1580774400000|2020-02-04 00:00:00|10612.2|10606.2|10618.8|10612.8|10620.2|10614.2|10609.9|10603.9|0
1580774700000|2020-02-04 00:05:00|10618.9|10612.9|10623.1|10617.1|10623.1|10617.1|10618.8|10612.8|0
1580775000000|2020-02-04 00:10:00|10623.6|10617.6|10629.9|10623.9|10631.3|10625.3|10623.6|10617.6|0
1580775300000|2020-02-04 00:15:00|10630.2|10624.2|10632.2|10626.2|10639.7|10633.7|10628|10622|0
1580775600000|2020-02-04 00:20:00|10632.6|10626.6|10630.7|10624.7|10633.6|10627.6|10628.3|10622.3|0
1580775900000|2020-02-04 00:25:00|10629.8|10623.8|10631|10625|10631|10625|10628|10622|0
1580776200000|2020-02-04 00:30:00|10630.9|10624.9|10630.8|10624.8|10633.6|10627.6|10630.8|10624.8|0
1580776500000|2020-02-04 00:35:00|10630.9|10624.9|10625.5|10619.5|10630.9|10624.9|10624.1|10618.1|0
1580776800000|2020-02-04 00:40:00|10625.6|10619.6|10628.2|10622.2|10630.8|10624.8|10625.5|10619.5|0
1580777100000|2020-02-04 00:45:00|10628.1|10622.1|10628.5|10622.5|10630.9|10624.9|10625.6|10619.6|0
1580777400000|2020-02-04 00:50:00|10628.4|10622.4|10628|10622|10628.5|10622.5|10625.6|10619.6|0
1580777700000|2020-02-04 00:55:00|10628.1|10622.1|10630.8|10624.8|10630.9|10624.9|10628|10622|0
1580778000000|2020-02-04 01:00:00|10629.9|10623.9|10631.4|10625.4|10646.7|10640.7|10628.3|10622.3|0
1580778300000|2020-02-04 01:05:00|10631.3|10625.3|10631.3|10625.3|10636.6|10630.6|10630|10624|0
1580778600000|2020-02-04 01:10:00|10631.2|10625.2|10642|10636|10642.3|10636.3|10631|10625|0
1580778900000|2020-02-04 01:15:00|10641.1|10635.1|10639.5|10633.5|10642.4|10636.4|10636.7|10630.7|0
1580779200000|2020-02-04 01:20:00|10639.6|10633.6|10650.7|10644.7|10653.6|10647.6|10639.5|10633.5|0
1580779500000|2020-02-04 01:25:00|10650.6|10644.6|10647.8|10641.8|10650.8|10644.8|10647.8|10641.8|0
1580779800000|2020-02-04 01:30:00|10647.9|10641.9|10655.9|10649.9|10656|10650|10647.9|10641.9|0
1580780100000|2020-02-04 01:35:00|10656|10650|10666.5|10660.5|10669.3|10663.3|10656|10650|0
1580780400000|2020-02-04 01:40:00|10666.7|10660.7|10662.4|10656.4|10669.4|10663.4|10661.1|10655.1|0
1580780700000|2020-02-04 01:45:00|10662.8|10656.8|10666.3|10660.3|10669|10663|10660.9|10654.9|0
1580781000000|2020-02-04 01:50:00|10666.4|10660.4|10666.4|10660.4|10669.1|10663.1|10663.7|10657.7|0
1580781300000|2020-02-04 01:55:00|10666.5|10660.5|10669.1|10663.1|10672|10666|10663.8|10657.8|0
1580781600000|2020-02-04 02:00:00|10669.2|10663.2|10667.8|10661.8|10669.3|10663.3|10663.8|10657.8|0
1580781900000|2020-02-04 02:05:00|10667.3|10661.3|10666.2|10660.2|10667.3|10661.3|10663.3|10657.3|0
1580782200000|2020-02-04 02:10:00|10666.1|10660.1|10666.1|10660.1|10667.8|10661.8|10663.5|10657.5|0
1580782500000|2020-02-04 02:15:00|10665.2|10659.2|10661|10655|10666.6|10660.6|10661|10655|0
1580782800000|2020-02-04 02:20:00|10661.1|10655.1|10661.2|10655.2|10663.9|10657.9|10655.7|10649.7|0
1580783100000|2020-02-04 02:25:00|10661.1|10655.1|10666.5|10660.5|10667.8|10661.8|10661.1|10655.1|0
1580783400000|2020-02-04 02:30:00|10666.4|10660.4|10669.4|10663.4|10669.5|10663.5|10663.7|10657.7|0
1580783700000|2020-02-04 02:35:00|10669.5|10663.5|10663.9|10657.9|10669.5|10663.5|10661.1|10655.1|0
1580784000000|2020-02-04 02:40:00|10664|10658|10661.2|10655.2|10664|10658|10661.2|10655.2|0
1580784300000|2020-02-04 02:45:00|10661.7|10655.7|10661.2|10655.2|10662.6|10656.6|10655.7|10649.7|0
1580784600000|2020-02-04 02:50:00|10661.1|10655.1|10664.2|10658.2|10666.7|10660.7|10658.4|10652.4|0
1580784900000|2020-02-04 02:55:00|10664.1|10658.1|10664|10658|10665.4|10659.4|10661.3|10655.3|0
1580785200000|2020-02-04 03:00:00|10663.9|10657.9|10663.9|10657.9|10666.7|10660.7|10661.3|10655.3|0
1580785500000|2020-02-04 03:05:00|10662.9|10656.9|10658.7|10652.7|10662.9|10656.9|10655.9|10649.9|0
1580785800000|2020-02-04 03:10:00|10658.6|10652.6|10664.2|10658.2|10664.2|10658.2|10658.5|10652.5|0
1580786100000|2020-02-04 03:15:00|10664.3|10658.3|10664.2|10658.2|10664.3|10658.3|10658.8|10652.8|0
1580786400000|2020-02-04 03:20:00|10664.3|10658.3|10666.9|10660.9|10668.3|10662.3|10664.2|10658.2|0
1580786700000|2020-02-04 03:25:00|10667|10661|10666.7|10660.7|10667|10661|10664.2|10658.2|0
1580787000000|2020-02-04 03:30:00|10666.8|10660.8|10672.1|10666.1|10672.2|10666.2|10666.8|10660.8|0
1580787300000|2020-02-04 03:35:00|10672.2|10666.2|10686.5|10680.5|10689.3|10683.3|10672.1|10666.1|0
1580787600000|2020-02-04 03:40:00|10686.7|10680.7|10687.6|10681.6|10691.9|10685.9|10686.4|10680.4|0
1580787900000|2020-02-04 03:45:00|10687.2|10681.2|10682.9|10676.9|10692|10686|10682.8|10676.8|0
1580788200000|2020-02-04 03:50:00|10682.8|10676.8|10682.9|10676.9|10685.6|10679.6|10681.5|10675.5|0
1580788500000|2020-02-04 03:55:00|10682.8|10676.8|10682.8|10676.8|10685.5|10679.5|10682.7|10676.7|0
1580788800000|2020-02-04 04:00:00|10682.9|10676.9|10680.1|10674.1|10688.4|10682.4|10680.1|10674.1|0
1580789100000|2020-02-04 04:05:00|10680.2|10674.2|10679.9|10673.9|10682.9|10676.9|10679.9|10673.9|0
1580789400000|2020-02-04 04:10:00|10680|10674|10679.8|10673.8|10681.3|10675.3|10679.8|10673.8|0
1580789700000|2020-02-04 04:15:00|10679.9|10673.9|10682.6|10676.6|10682.6|10676.6|10679.8|10673.8|0
1580790000000|2020-02-04 04:20:00|10682.7|10676.7|10687.2|10681.2|10687.2|10681.2|10682.5|10676.5|0
1580790300000|2020-02-04 04:25:00|10687.1|10681.1|10690|10684|10692.6|10686.6|10684.5|10678.5|0
1580790600000|2020-02-04 04:30:00|10689.9|10683.9|10692.7|10686.7|10692.8|10686.8|10687.1|10681.1|0
1580790900000|2020-02-04 04:35:00|10692.8|10686.8|10692.4|10686.4|10698.1|10692.1|10689.8|10683.8|0
1580791200000|2020-02-04 04:40:00|10692.5|10686.5|10689.7|10683.7|10692.7|10686.7|10689.6|10683.6|0
1580791500000|2020-02-04 04:45:00|10689.6|10683.6|10689.7|10683.7|10692.4|10686.4|10689.6|10683.6|0
1580791800000|2020-02-04 04:50:00|10689.8|10683.8|10687.2|10681.2|10691|10685|10687.1|10681.1|0
1580792100000|2020-02-04 04:55:00|10687.1|10681.1|10687.1|10681.1|10689.6|10683.6|10687|10681|0
1580792400000|2020-02-04 05:00:00|10687.2|10681.2|10687.4|10681.4|10692.5|10686.5|10686.9|10680.9|0
1580792700000|2020-02-04 05:05:00|10687.5|10681.5|10690.3|10684.3|10690.5|10684.5|10687.4|10681.4|0
1580793000000|2020-02-04 05:10:00|10690.2|10684.2|10690.2|10684.2|10690.2|10684.2|10687.4|10681.4|0
1580793300000|2020-02-04 05:15:00|10690.1|10684.1|10694|10688|10695.6|10689.6|10690.1|10684.1|0
1580793600000|2020-02-04 05:20:00|10694.4|10688.4|10692.4|10686.4|10695.3|10689.3|10690|10684|0
1580793900000|2020-02-04 05:25:00|10692.3|10686.3|10691.2|10685.2|10693.8|10687.8|10689.7|10683.7|0
1580794200000|2020-02-04 05:30:00|10691.6|10685.6|10695.1|10689.1|10695.1|10689.1|10689.7|10683.7|0
1580794500000|2020-02-04 05:35:00|10695|10689|10698|10692|10698.1|10692.1|10695|10689|0
1580794800000|2020-02-04 05:40:00|10698.1|10692.1|10698.3|10692.3|10701.1|10695.1|10695.2|10689.2|0
1580795100000|2020-02-04 05:45:00|10698.4|10692.4|10701|10695|10701.1|10695.1|10695.6|10689.6|0
1580795400000|2020-02-04 05:50:00|10701.1|10695.1|10696.1|10690.1|10702.4|10696.4|10695.6|10689.6|0
1580795700000|2020-02-04 05:55:00|10696.6|10690.6|10696.1|10690.1|10698.9|10692.9|10696|10690|0
1580796000000|2020-02-04 06:00:00|10696.6|10690.6|10698.9|10692.9|10698.9|10692.9|10696|10690|0
1580796300000|2020-02-04 06:05:00|10699.9|10693.9|10701.2|10695.2|10701.5|10695.5|10698.7|10692.7|0
1580796600000|2020-02-04 06:10:00|10700.8|10694.8|10701.6|10695.6|10704.1|10698.1|10698.5|10692.5|0
1580796900000|2020-02-04 06:15:00|10701.5|10695.5|10706.5|10700.5|10711.8|10705.8|10701.5|10695.5|0
1580797200000|2020-02-04 06:20:00|10706.4|10700.4|10706.4|10700.4|10709.2|10703.2|10706.3|10700.3|0
1580797500000|2020-02-04 06:25:00|10706.3|10700.3|10703.6|10697.6|10709|10703|10703.6|10697.6|0
1580797800000|2020-02-04 06:30:00|10703.7|10697.7|10701.2|10695.2|10706.2|10700.2|10701.1|10695.1|0
1580798100000|2020-02-04 06:35:00|10701.1|10695.1|10703.7|10697.7|10703.9|10697.9|10701.1|10695.1|0
1580798400000|2020-02-04 06:40:00|10703.8|10697.8|10709|10703|10709|10703|10703.7|10697.7|0
1580798700000|2020-02-04 06:45:00|10708.9|10702.9|10708.8|10702.8|10708.9|10702.9|10706.3|10700.3|0
1580799000000|2020-02-04 06:50:00|10708.7|10702.7|10709|10703|10711.4|10705.4|10706.2|10700.2|0
1580799300000|2020-02-04 06:55:00|10709.9|10703.9|10716.7|10710.7|10719.6|10713.6|10709.9|10703.9|0
1580799600000|2020-02-04 07:00:00|10708.2|10706.2|10706.7|10704.7|10714.2|10712.2|10705.2|10703.2|270
1580799900000|2020-02-04 07:05:00|10707.7|10705.7|10699.7|10697.7|10708.2|10706.2|10699.2|10697.2|100
1580800200000|2020-02-04 07:10:00|10700.2|10698.2|10705.2|10703.2|10707.2|10705.2|10700.2|10698.2|96
1580800500000|2020-02-04 07:15:00|10705.7|10703.7|10701.2|10699.2|10706.2|10704.2|10697.2|10695.2|116
1580800800000|2020-02-04 07:20:00|10701.7|10699.7|10697.2|10695.2|10702.2|10700.2|10696.7|10694.7|32
1580801100000|2020-02-04 07:25:00|10696.7|10694.7|10702.2|10700.2|10702.7|10700.7|10696.2|10694.2|40
1580801400000|2020-02-04 07:30:00|10701.7|10699.7|10695.2|10693.2|10701.7|10699.7|10694.7|10692.7|71
1580801700000|2020-02-04 07:35:00|10694.7|10692.7|10693.2|10691.2|10695.2|10693.2|10690.7|10688.7|85
1580802000000|2020-02-04 07:40:00|10693.7|10691.7|10697.7|10695.7|10699.7|10697.7|10693.2|10691.2|200
1580802300000|2020-02-04 07:45:00|10698.2|10696.2|10691.7|10689.7|10704.2|10702.2|10691.2|10689.2|210
1580802600000|2020-02-04 07:50:00|10692.2|10690.2|10698.2|10696.2|10698.2|10696.2|10689.2|10687.2|242
1580802900000|2020-02-04 07:55:00|10697.7|10695.7|10695.2|10693.2|10699.2|10697.2|10691.7|10689.7|203
1580803200000|2020-02-04 08:00:00|10692.7|10690.7|10701.2|10699.2|10708.7|10706.7|10689.7|10687.7|1444
1580803500000|2020-02-04 08:05:00|10701.7|10699.7|10728.2|10726.2|10730.7|10728.7|10693.2|10691.2|1800
1580803800000|2020-02-04 08:10:00|10727.7|10725.7|10737.7|10735.7|10738.7|10736.7|10727.7|10725.7|830
1580804100000|2020-02-04 08:15:00|10738.7|10736.7|10739.7|10737.7|10741.7|10739.7|10729.7|10727.7|723
1580804400000|2020-02-04 08:20:00|10740.2|10738.2|10743.7|10741.7|10749.7|10747.7|10736.7|10734.7|544
1580804700000|2020-02-04 08:25:00|10744.2|10742.2|10749.7|10747.7|10751.7|10749.7|10739.7|10737.7|816
1580805000000|2020-02-04 08:30:00|10749.2|10747.2|10731.7|10729.7|10749.7|10747.7|10731.7|10729.7|598
1580805300000|2020-02-04 08:35:00|10731.2|10729.2|10730.7|10728.7|10737.7|10735.7|10726.7|10724.7|437
1580805600000|2020-02-04 08:40:00|10729.6|10727.6|10728.6|10726.6|10733.6|10731.6|10724.6|10722.6|255
1580805900000|2020-02-04 08:45:00|10729.1|10727.1|10734.6|10732.6|10735.6|10733.6|10728.6|10726.6|278
1580806200000|2020-02-04 08:50:00|10735.1|10733.1|10737.1|10735.1|10742.1|10740.1|10733.6|10731.6|191
1580806500000|2020-02-04 08:55:00|10736.6|10734.6|10743.6|10741.6|10746.6|10744.6|10734.6|10732.6|478
1580806800000|2020-02-04 09:00:00|10743.1|10741.1|10744.6|10742.6|10747.1|10745.1|10737.6|10735.6|435
1580807100000|2020-02-04 09:05:00|10745.1|10743.1|10738.1|10736.1|10745.6|10743.6|10733.6|10731.6|322
1580807400000|2020-02-04 09:10:00|10738.6|10736.6|10735.6|10733.6|10740.6|10738.6|10735.6|10733.6|256
1580807700000|2020-02-04 09:15:00|10736.1|10734.1|10729.1|10727.1|10739.6|10737.6|10728.6|10726.6|192
1580808000000|2020-02-04 09:20:00|10729.6|10727.6|10739.6|10737.6|10739.6|10737.6|10729.1|10727.1|144
1580808300000|2020-02-04 09:25:00|10739.1|10737.1|10733.1|10731.1|10741.6|10739.6|10731.6|10729.6|178
1580808600000|2020-02-04 09:30:00|10733.6|10731.6|10740.6|10738.6|10741.6|10739.6|10733.6|10731.6|275
1580808900000|2020-02-04 09:35:00|10741.1|10739.1|10743.6|10741.6|10745.6|10743.6|10740.6|10738.6|252
1580809200000|2020-02-04 09:40:00|10744.1|10742.1|10742.1|10740.1|10745.6|10743.6|10739.1|10737.1|192
1580809500000|2020-02-04 09:45:00|10742.6|10740.6|10743.6|10741.6|10747.6|10745.6|10740.1|10738.1|194
1580809800000|2020-02-04 09:50:00|10744.1|10742.1|10747.6|10745.6|10747.6|10745.6|10741.6|10739.6|176
1580810100000|2020-02-04 09:55:00|10747.1|10745.1|10746.1|10744.1|10747.6|10745.6|10742.6|10740.6|171
1580810400000|2020-02-04 10:00:00|10746.6|10744.6|10748.1|10746.1|10748.6|10746.6|10743.6|10741.6|146
1580810700000|2020-02-04 10:05:00|10748.6|10746.6|10742.6|10740.6|10748.6|10746.6|10740.6|10738.6|186
1580811000000|2020-02-04 10:10:00|10743.1|10741.1|10744.1|10742.1|10747.1|10745.1|10741.6|10739.6|173
1580811300000|2020-02-04 10:15:00|10743.6|10741.6|10742.1|10740.1|10745.6|10743.6|10738.6|10736.6|223
1580811600000|2020-02-04 10:20:00|10741.6|10739.6|10742.1|10740.1|10744.6|10742.6|10740.6|10738.6|100
1580811900000|2020-02-04 10:25:00|10741.6|10739.6|10740.1|10738.1|10744.6|10742.6|10739.1|10737.1|162
1580812200000|2020-02-04 10:30:00|10739.6|10737.6|10740.6|10738.6|10742.6|10740.6|10737.6|10735.6|120
1580812500000|2020-02-04 10:35:00|10739.6|10737.6|10736.6|10734.6|10740.6|10738.6|10736.6|10734.6|158
1580812800000|2020-02-04 10:40:00|10736.1|10734.1|10740.1|10738.1|10741.6|10739.6|10735.1|10733.1|310
1580813100000|2020-02-04 10:45:00|10739.6|10737.6|10732.6|10730.6|10740.6|10738.6|10732.6|10730.6|97
1580813400000|2020-02-04 10:50:00|10732.1|10730.1|10742.6|10740.6|10742.6|10740.6|10731.6|10729.6|98
1580813700000|2020-02-04 10:55:00|10742.1|10740.1|10743.1|10741.1|10745.1|10743.1|10740.6|10738.6|199
1580814000000|2020-02-04 11:00:00|10743.6|10741.6|10739.1|10737.1|10743.6|10741.6|10736.6|10734.6|129
1580814300000|2020-02-04 11:05:00|10738.6|10736.6|10742.6|10740.6|10743.6|10741.6|10738.6|10736.6|121
1580814600000|2020-02-04 11:10:00|10744.1|10742.1|10752.6|10750.6|10752.6|10750.6|10743.6|10741.6|132
1580814900000|2020-02-04 11:15:00|10753.1|10751.1|10755.6|10753.6|10758.6|10756.6|10752.6|10750.6|239
1580815200000|2020-02-04 11:20:00|10756.1|10754.1|10754.6|10752.6|10758.6|10756.6|10754.1|10752.1|164
1580815500000|2020-02-04 11:25:00|10754.1|10752.1|10753.6|10751.6|10754.6|10752.6|10750.6|10748.6|130
1580815800000|2020-02-04 11:30:00|10754.1|10752.1|10756.6|10754.6|10758.6|10756.6|10753.6|10751.6|135
1580816100000|2020-02-04 11:35:00|10756.1|10754.1|10752.1|10750.1|10756.6|10754.6|10748.6|10746.6|149
1580816400000|2020-02-04 11:40:00|10751.6|10749.6|10750.1|10748.1|10753.6|10751.6|10748.6|10746.6|98
1580816700000|2020-02-04 11:45:00|10750.6|10748.6|10755.1|10753.1|10756.6|10754.6|10749.6|10747.6|75
1580817000000|2020-02-04 11:50:00|10755.6|10753.6|10750.1|10748.1|10756.1|10754.1|10748.1|10746.1|90
1580817300000|2020-02-04 11:55:00|10749.6|10747.6|10747.6|10745.6|10751.6|10749.6|10746.6|10744.6|72
1580817600000|2020-02-04 12:00:00|10747.1|10745.1|10745.6|10743.6|10747.6|10745.6|10742.6|10740.6|176
1580817900000|2020-02-04 12:05:00|10745.1|10743.1|10746.6|10744.6|10747.6|10745.6|10744.6|10742.6|99
1580818200000|2020-02-04 12:10:00|10747.1|10745.1|10749.6|10747.6|10753.1|10751.1|10745.6|10743.6|77
1580818500000|2020-02-04 12:15:00|10750.1|10748.1|10753.1|10751.1|10754.6|10752.6|10748.6|10746.6|102
1580818800000|2020-02-04 12:20:00|10753.6|10751.6|10753.1|10751.1|10754.6|10752.6|10749.6|10747.6|117
1580819100000|2020-02-04 12:25:00|10753.6|10751.6|10759.6|10757.6|10762.6|10760.6|10752.6|10750.6|212
1580819400000|2020-02-04 12:30:00|10760.1|10758.1|10762.6|10760.6|10763.6|10761.6|10758.6|10756.6|213
1580819700000|2020-02-04 12:35:00|10763.1|10761.1|10760.6|10758.6|10766.6|10764.6|10760.6|10758.6|168
1580820000000|2020-02-04 12:40:00|10761.6|10759.6|10765.1|10763.1|10766.1|10764.1|10761.6|10759.6|166
1580820300000|2020-02-04 12:45:00|10765.6|10763.6|10760.6|10758.6|10765.6|10763.6|10758.6|10756.6|81
1580820600000|2020-02-04 12:50:00|10761.1|10759.1|10763.1|10761.1|10764.1|10762.1|10760.6|10758.6|153
1580820900000|2020-02-04 12:55:00|10763.6|10761.6|10765.6|10763.6|10767.1|10765.1|10762.6|10760.6|68
1580821200000|2020-02-04 13:00:00|10766.1|10764.1|10761.6|10759.6|10766.6|10764.6|10758.6|10756.6|174
1580821500000|2020-02-04 13:05:00|10761.1|10759.1|10754.6|10752.6|10761.1|10759.1|10753.6|10751.6|285
1580821800000|2020-02-04 13:10:00|10755.1|10753.1|10751.6|10749.6|10755.6|10753.6|10750.6|10748.6|195
1580822100000|2020-02-04 13:15:00|10750.6|10748.6|10753.6|10751.6|10756.6|10754.6|10750.6|10748.6|122
1580822400000|2020-02-04 13:20:00|10753.1|10751.1|10756.6|10754.6|10756.6|10754.6|10752.6|10750.6|84
1580822700000|2020-02-04 13:25:00|10757.1|10755.1|10763.6|10761.6|10765.6|10763.6|10755.6|10753.6|219
1580823000000|2020-02-04 13:30:00|10764.1|10762.1|10767.6|10765.6|10767.6|10765.6|10762.6|10760.6|209
1580823300000|2020-02-04 13:35:00|10767.1|10765.1|10766.6|10764.6|10768.6|10766.6|10765.6|10763.6|161
1580823600000|2020-02-04 13:40:00|10767.6|10765.6|10767.6|10765.6|10769.6|10767.6|10765.6|10763.6|218
1580823900000|2020-02-04 13:45:00|10767.1|10765.1|10764.6|10762.6|10768.6|10766.6|10760.6|10758.6|131
1580824200000|2020-02-04 13:50:00|10764.1|10762.1|10770.6|10768.6|10772.6|10770.6|10764.1|10762.1|200
1580824500000|2020-02-04 13:55:00|10771.1|10769.1|10775.6|10773.6|10775.6|10773.6|10769.6|10767.6|231
1580824800000|2020-02-04 14:00:00|10774.6|10772.6|10765.6|10763.6|10777.1|10775.1|10765.6|10763.6|499
1580825100000|2020-02-04 14:05:00|10766.1|10764.1|10768.6|10766.6|10770.6|10768.6|10764.1|10762.1|173
1580825400000|2020-02-04 14:10:00|10769.1|10767.1|10764.6|10762.6|10772.1|10770.1|10762.1|10760.1|247
1580825700000|2020-02-04 14:15:00|10763.6|10761.6|10762.1|10760.1|10765.6|10763.6|10760.6|10758.6|324
1580826000000|2020-02-04 14:20:00|10762.6|10760.6|10768.6|10766.6|10768.6|10766.6|10762.1|10760.1|169
1580826300000|2020-02-04 14:25:00|10769.1|10767.1|10771.6|10769.6|10771.6|10769.6|10767.6|10765.6|235
1580826600000|2020-02-04 14:30:00|10772.6|10770.6|10770.1|10768.1|10776.6|10774.6|10765.1|10763.1|879
1580826900000|2020-02-04 14:35:00|10769.6|10767.6|10772.6|10770.6|10780.6|10778.6|10769.6|10767.6|804
1580827200000|2020-02-04 14:40:00|10772.1|10770.1|10784.1|10782.1|10787.1|10785.1|10772.1|10770.1|561
1580827500000|2020-02-04 14:45:00|10784.6|10782.6|10798.6|10796.6|10799.6|10797.6|10784.6|10782.6|684
1580827800000|2020-02-04 14:50:00|10799.6|10797.6|10793.6|10791.6|10800.6|10798.6|10790.6|10788.6|547
1580828100000|2020-02-04 14:55:00|10792.6|10790.6|10785.6|10783.6|10794.6|10792.6|10784.6|10782.6|353
1580828400000|2020-02-04 15:00:00|10787.6|10785.6|10782.6|10780.6|10790.6|10788.6|10781.1|10779.1|763
1580828700000|2020-02-04 15:05:00|10783.6|10781.6|10786.6|10784.6|10789.6|10787.6|10781.6|10779.6|383
1580829000000|2020-02-04 15:10:00|10785.9|10783.9|10783.9|10781.9|10789.9|10787.9|10780.4|10778.4|360
1580829300000|2020-02-04 15:15:00|10783.4|10781.4|10786.9|10784.9|10786.9|10784.9|10779.9|10777.9|307
1580829600000|2020-02-04 15:20:00|10787.4|10785.4|10788.9|10786.9|10789.9|10787.9|10782.9|10780.9|359
1580829900000|2020-02-04 15:25:00|10789.4|10787.4|10795.9|10793.9|10796.4|10794.4|10788.9|10786.9|332
1580830200000|2020-02-04 15:30:00|10796.4|10794.4|10791.9|10789.9|10796.9|10794.9|10791.9|10789.9|277
1580830500000|2020-02-04 15:35:00|10792.4|10790.4|10792.9|10790.9|10795.9|10793.9|10791.9|10789.9|264
1580830800000|2020-02-04 15:40:00|10793.4|10791.4|10792.4|10790.4|10794.9|10792.9|10791.4|10789.4|219
1580831100000|2020-02-04 15:45:00|10792.9|10790.9|10790.9|10788.9|10793.9|10791.9|10788.4|10786.4|201
1580831400000|2020-02-04 15:50:00|10790.4|10788.4|10790.4|10788.4|10792.9|10790.9|10788.9|10786.9|222
1580831700000|2020-02-04 15:55:00|10790.9|10788.9|10788.4|10786.4|10792.9|10790.9|10783.9|10781.9|273
1580832000000|2020-02-04 16:00:00|10788.9|10786.9|10788.4|10786.4|10790.4|10788.4|10785.9|10783.9|295
1580832300000|2020-02-04 16:05:00|10787.9|10785.9|10787.9|10785.9|10792.4|10790.4|10784.9|10782.9|647
1580832600000|2020-02-04 16:10:00|10788.4|10786.4|10792.4|10790.4|10793.9|10791.9|10787.4|10785.4|450
1580832900000|2020-02-04 16:15:00|10792.9|10790.9|10795.9|10793.9|10796.9|10794.9|10791.9|10789.9|517
1580833200000|2020-02-04 16:20:00|10795.4|10793.4|10798.9|10796.9|10798.9|10796.9|10791.9|10789.9|702
1580833500000|2020-02-04 16:25:00|10799.4|10797.4|10801.9|10799.9|10805.9|10803.9|10795.9|10793.9|2140
1580833800000|2020-02-04 16:30:00|10804.4|10802.4|10806.4|10804.4|10808.9|10806.9|10800.9|10798.9|1643
1580834100000|2020-02-04 16:35:00|10805.9|10803.9|10808.4|10806.4|10810.9|10808.9|10803.4|10801.4|621
1580834400000|2020-02-04 16:40:00|10808.9|10806.9|10807.9|10805.9|10811.9|10809.9|10806.9|10804.9|308
1580834700000|2020-02-04 16:45:00|10808.4|10806.4|10804.4|10802.4|10810.4|10808.4|10803.9|10801.9|214
1580835000000|2020-02-04 16:50:00|10804.9|10802.9|10800.9|10798.9|10804.9|10802.9|10800.9|10798.9|155
1580835300000|2020-02-04 16:55:00|10801.4|10799.4|10800.9|10798.9|10802.9|10800.9|10799.9|10797.9|372
1580835600000|2020-02-04 17:00:00|10801.4|10799.4|10801.9|10799.9|10802.9|10800.9|10798.4|10796.4|139
1580835900000|2020-02-04 17:05:00|10801.4|10799.4|10800.9|10798.9|10802.4|10800.4|10798.9|10796.9|33
1580836200000|2020-02-04 17:10:00|10800.4|10798.4|10804.9|10802.9|10804.9|10802.9|10799.9|10797.9|31
1580836500000|2020-02-04 17:15:00|10804.4|10802.4|10800.9|10798.9|10805.9|10803.9|10797.9|10795.9|165
1580836800000|2020-02-04 17:20:00|10801.4|10799.4|10807.9|10805.9|10807.9|10805.9|10801.4|10799.4|72
1580837100000|2020-02-04 17:25:00|10808.9|10806.9|10808.9|10806.9|10809.9|10807.9|10805.9|10803.9|59
1580837400000|2020-02-04 17:30:00|10809.4|10807.4|10802.9|10800.9|10809.9|10807.9|10801.9|10799.9|59
1580837700000|2020-02-04 17:35:00|10803.4|10801.4|10804.9|10802.9|10805.4|10803.4|10802.4|10800.4|24
1580838000000|2020-02-04 17:40:00|10805.4|10803.4|10802.9|10800.9|10805.4|10803.4|10801.9|10799.9|24
1580838300000|2020-02-04 17:45:00|10803.4|10801.4|10799.9|10797.9|10804.9|10802.9|10799.4|10797.4|41
1580838600000|2020-02-04 17:50:00|10800.4|10798.4|10799.9|10797.9|10801.9|10799.9|10797.9|10795.9|35
1580838900000|2020-02-04 17:55:00|10798.9|10796.9|10803.4|10801.4|10803.4|10801.4|10798.9|10796.9|31
1580839200000|2020-02-04 18:00:00|10803.9|10801.9|10801.9|10799.9|10803.9|10801.9|10801.4|10799.4|7
1580839500000|2020-02-04 18:05:00|10802.4|10800.4|10799.4|10797.4|10802.9|10800.9|10797.9|10795.9|27
1580839800000|2020-02-04 18:10:00|10798.9|10796.9|10794.9|10792.9|10799.4|10797.4|10794.9|10792.9|23
1580840100000|2020-02-04 18:15:00|10794.4|10792.4|10790.4|10788.4|10794.4|10792.4|10789.4|10787.4|25
1580840400000|2020-02-04 18:20:00|10789.9|10787.9|10790.9|10788.9|10791.4|10789.4|10789.9|10787.9|21
1580840700000|2020-02-04 18:25:00|10790.4|10788.4|10790.9|10788.9|10790.9|10788.9|10787.9|10785.9|11
1580841000000|2020-02-04 18:30:00|10791.4|10789.4|10793.4|10791.4|10793.4|10791.4|10790.9|10788.9|3
1580841300000|2020-02-04 18:35:00|10793.9|10791.9|10796.4|10794.4|10796.9|10794.9|10793.9|10791.9|33
1580841600000|2020-02-04 18:40:00|10795.9|10793.9|10796.9|10794.9|10797.4|10795.4|10792.9|10790.9|23
1580841900000|2020-02-04 18:45:00|10797.4|10795.4|10799.9|10797.9|10799.9|10797.9|10797.4|10795.4|24
1580842200000|2020-02-04 18:50:00|10799.4|10797.4|10797.4|10795.4|10800.4|10798.4|10797.4|10795.4|55
1580842500000|2020-02-04 18:55:00|10796.9|10794.9|10798.9|10796.9|10798.9|10796.9|10796.9|10794.9|3
1580842800000|2020-02-04 19:00:00|10799.4|10797.4|10798.9|10796.9|10800.9|10798.9|10797.4|10795.4|2
1580843100000|2020-02-04 19:05:00|10798.4|10796.4|10798.9|10796.9|10799.9|10797.9|10797.9|10795.9|2
1580843400000|2020-02-04 19:10:00|10799.4|10797.4|10800.9|10798.9|10801.4|10799.4|10797.9|10795.9|29
1580843700000|2020-02-04 19:15:00|10800.4|10798.4|10799.4|10797.4|10800.9|10798.9|10798.9|10796.9|22
1580844000000|2020-02-04 19:20:00|10798.9|10796.9|10798.4|10796.4|10800.9|10798.9|10797.9|10795.9|27
1580844300000|2020-02-04 19:25:00|10797.9|10795.9|10793.9|10791.9|10798.4|10796.4|10792.9|10790.9|39
1580844600000|2020-02-04 19:30:00|10792.9|10790.9|10796.4|10794.4|10798.4|10796.4|10792.4|10790.4|25
1580844900000|2020-02-04 19:35:00|10796.9|10794.9|10802.4|10800.4|10802.9|10800.9|10796.4|10794.4|18
1580845200000|2020-02-04 19:40:00|10801.9|10799.9|10807.9|10805.9|10808.4|10806.4|10800.9|10798.9|29
1580845500000|2020-02-04 19:45:00|10808.4|10806.4|10808.9|10806.9|10808.9|10806.9|10807.9|10805.9|5
1580845800000|2020-02-04 19:50:00|10808.4|10806.4|10804.4|10802.4|10808.4|10806.4|10803.9|10801.9|22
1580846100000|2020-02-04 19:55:00|10803.9|10801.9|10804.9|10802.9|10806.9|10804.9|10803.9|10801.9|22
1580846400000|2020-02-04 20:00:00|10805.4|10803.4|10801.4|10799.4|10805.4|10803.4|10799.9|10797.9|22
1580846700000|2020-02-04 20:05:00|10800.9|10798.9|10798.9|10796.9|10802.4|10800.4|10798.9|10796.9|10
1580847000000|2020-02-04 20:10:00|10799.4|10797.4|10800.4|10798.4|10800.9|10798.9|10798.9|10796.9|30
1580847300000|2020-02-04 20:15:00|10800.9|10798.9|10805.4|10803.4|10805.9|10803.9|10798.9|10796.9|11
1580847600000|2020-02-04 20:20:00|10804.9|10802.9|10807.4|10805.4|10808.9|10806.9|10804.4|10802.4|7
1580847900000|2020-02-04 20:25:00|10807.9|10805.9|10809.4|10807.4|10810.4|10808.4|10806.4|10804.4|25
1580848200000|2020-02-04 20:30:00|10808.9|10806.9|10806.4|10804.4|10810.4|10808.4|10805.9|10803.9|13
1580848500000|2020-02-04 20:35:00|10806.9|10804.9|10804.4|10802.4|10807.9|10805.9|10802.4|10800.4|24
1580848800000|2020-02-04 20:40:00|10803.9|10801.9|10799.4|10797.4|10803.9|10801.9|10798.4|10796.4|7
1580849100000|2020-02-04 20:45:00|10798.9|10796.9|10795.9|10793.9|10798.9|10796.9|10793.4|10791.4|32
1580849400000|2020-02-04 20:50:00|10796.4|10794.4|10786.9|10784.9|10796.4|10794.4|10785.9|10783.9|72
1580849700000|2020-02-04 20:55:00|10785.9|10783.9|10793.1|10787.1|10793.2|10788.4|10782.9|10780.9|65
1580850000000|2020-02-04 21:00:00|10793|10787|10791.7|10785.7|10793.1|10787.1|10784.2|10778.2|1
1580850300000|2020-02-04 21:05:00|10791.6|10785.6|10793.1|10787.1|10793.1|10787.1|10788|10782|0
1580850600000|2020-02-04 21:10:00|10793|10787|10799.5|10793.5|10800.7|10794.7|10790|10784|0
1580850900000|2020-02-04 21:15:00|10799.1|10793.1|10799.5|10793.5|10800|10794|10799.1|10793.1|0
1580851200000|2020-02-04 21:20:00|10799.2|10793.2|10798.5|10792.5|10799.2|10793.2|10798.2|10792.2|0
1580851500000|2020-02-04 21:25:00|10797.8|10791.8|10796.8|10790.8|10797.8|10791.8|10796.6|10790.6|0
1580851800000|2020-02-04 21:30:00|10796.7|10790.7|10799.8|10793.8|10801.2|10795.2|10796.1|10790.1|0
1580852100000|2020-02-04 21:35:00|10799.7|10793.7|10801.2|10795.2|10801.2|10795.2|10799|10793|0
1580852400000|2020-02-04 21:40:00|10801.1|10795.1|10812.6|10806.6|10813.2|10807.2|10799.8|10793.8|0
1580852700000|2020-02-04 21:45:00|10812.5|10806.5|10806.6|10800.6|10813.2|10807.2|10800|10794|0
1580853000000|2020-02-04 21:50:00|10806.7|10800.7|10805.2|10799.2|10808.1|10802.1|10804.6|10798.6|0
1580853300000|2020-02-04 21:55:00|10805.1|10799.1|10805.8|10799.8|10808.1|10802.1|10804.6|10798.6|0
1580853600000|2020-02-04 22:00:00|10805.1|10799.1|10806.5|10800.5|10806.7|10800.7|10805.1|10799.1|0
1580853900000|2020-02-04 22:05:00|10806.7|10800.7|10807.5|10801.5|10808.4|10802.4|10806.7|10800.7|0
1580854200000|2020-02-04 22:10:00|10808.4|10802.4|10805.5|10799.5|10808.7|10802.7|10805.3|10799.3|0
1580854500000|2020-02-04 22:15:00|10806.7|10800.7|10806.5|10800.5|10807.7|10801.7|10805.3|10799.3|0
1580854800000|2020-02-04 22:20:00|10806.3|10800.3|10806.3|10800.3|10806.5|10800.5|10806|10800|0
1580855100000|2020-02-04 22:25:00|10806|10800|10806.5|10800.5|10806.5|10800.5|10805.5|10799.5|0
1580855700000|2020-02-04 22:35:00|10805.3|10799.3|10805.8|10799.8|10806.3|10800.3|10805.1|10799.1|0
1580856000000|2020-02-04 22:40:00|10806|10800|10803.6|10797.6|10806|10800|10803.6|10797.6|0
1580856300000|2020-02-04 22:45:00|10804.1|10798.1|10803.6|10797.6|10804.1|10798.1|10803.4|10797.4|0
1580856600000|2020-02-04 22:50:00|10804.1|10798.1|10804.1|10798.1|10805.1|10799.1|10804.1|10798.1|0
1580856900000|2020-02-04 22:55:00|10804.3|10798.3|10805.3|10799.3|10805.3|10799.3|10804.1|10798.1|0
1580857200000|2020-02-04 23:00:00|10805.2|10799.2|10801.2|10795.2|10805.3|10799.3|10796.2|10790.2|0
1580857500000|2020-02-04 23:05:00|10801.1|10795.1|10799.7|10793.7|10801.2|10795.2|10799.7|10793.7|0
1580857800000|2020-02-04 23:10:00|10799.8|10793.8|10801.2|10795.2|10802.6|10796.6|10799.7|10793.7|0
1580858100000|2020-02-04 23:15:00|10801|10795|10802|10796|10802|10796|10800.6|10794.6|0
1580858400000|2020-02-04 23:20:00|10802.2|10796.2|10806.3|10800.3|10806.3|10800.3|10802.2|10796.2|0
1580858700000|2020-02-04 23:25:00|10806.2|10800.2|10803.4|10797.4|10807.5|10801.5|10803.4|10797.4|0
1580859000000|2020-02-04 23:30:00|10803.6|10797.6|10798.3|10792.3|10804|10798|10797.7|10791.7|0
1580859300000|2020-02-04 23:35:00|10798.6|10792.6|10794.3|10788.3|10799.1|10793.1|10794|10788|0
1580859600000|2020-02-04 23:40:00|10794.6|10788.6|10789.3|10783.3|10796.2|10790.2|10789|10783|0
1580859900000|2020-02-04 23:45:00|10789.2|10783.2|10786.9|10780.9|10790.1|10784.1|10785.5|10779.5|0
1580860200000|2020-02-04 23:50:00|10787|10781|10782.6|10776.6|10787.7|10781.7|10782|10776|0
1580860500000|2020-02-04 23:55:00|10782.9|10776.9|10783.4|10777.4|10785.3|10779.3|10782|10776|0
1580860800000|2020-02-05 00:00:00|10783.3|10777.3|10780.3|10774.3|10783.4|10777.4|10778.3|10772.3|0
1580861100000|2020-02-05 00:05:00|10780.4|10774.4|10783.4|10777.4|10783.4|10777.4|10779.7|10773.7|0
1580861400000|2020-02-05 00:10:00|10783.3|10777.3|10789.7|10783.7|10793.5|10787.5|10782.6|10776.6|0
1580861700000|2020-02-05 00:15:00|10789.4|10783.4|10790.5|10784.5|10799.6|10793.6|10789.2|10783.2|0
1580862000000|2020-02-05 00:20:00|10790.6|10784.6|10779.6|10773.6|10794.4|10788.4|10779.6|10773.6|0
1580862300000|2020-02-05 00:25:00|10779.7|10773.7|10777|10771|10785.1|10779.1|10776.9|10770.9|0
1580862600000|2020-02-05 00:30:00|10776.9|10770.9|10777.1|10771.1|10782.4|10776.4|10776.9|10770.9|0
1580862900000|2020-02-05 00:35:00|10777.2|10771.2|10777.1|10771.1|10779.9|10773.9|10775.8|10769.8|0
1580863200000|2020-02-05 00:40:00|10777.2|10771.2|10776.7|10770.7|10777.2|10771.2|10774.2|10768.2|0
1580863500000|2020-02-05 00:45:00|10776.6|10770.6|10771.4|10765.4|10776.6|10770.6|10768.7|10762.7|0
1580863800000|2020-02-05 00:50:00|10771.3|10765.3|10774.2|10768.2|10774.2|10768.2|10770.1|10764.1|0
1580864100000|2020-02-05 00:55:00|10774.1|10768.1|10772.8|10766.8|10774.2|10768.2|10771.3|10765.3|0
1580864400000|2020-02-05 01:00:00|10773.2|10767.2|10766|10760|10774.1|10768.1|10766|10760|0
1580864700000|2020-02-05 01:05:00|10766.1|10760.1|10771.4|10765.4|10773.9|10767.9|10766.1|10760.1|0
1580865000000|2020-02-05 01:10:00|10771.3|10765.3|10774.4|10768.4|10774.5|10768.5|10768.8|10762.8|0
1580865300000|2020-02-05 01:15:00|10774.3|10768.3|10771.8|10765.8|10774.6|10768.6|10771.7|10765.7|0
1580865600000|2020-02-05 01:20:00|10771.7|10765.7|10769.3|10763.3|10771.7|10765.7|10766.6|10760.6|0
1580865900000|2020-02-05 01:25:00|10769.2|10763.2|10769.2|10763.2|10774.4|10768.4|10766.5|10760.5|0
1580866200000|2020-02-05 01:30:00|10769.3|10763.3|10761|10755|10772|10766|10760.9|10754.9|0
1580866500000|2020-02-05 01:35:00|10760.9|10754.9|10771.7|10765.7|10771.8|10765.8|10758.3|10752.3|0
1580866800000|2020-02-05 01:40:00|10771.6|10765.6|10771.6|10765.6|10774.3|10768.3|10768.8|10762.8|0
1580867100000|2020-02-05 01:45:00|10772|10766|10778.6|10772.6|10779.9|10773.9|10768.8|10762.8|0
1580867400000|2020-02-05 01:50:00|10779|10773|10782.7|10776.7|10782.8|10776.8|10774.5|10768.5|0
1580867700000|2020-02-05 01:55:00|10782.8|10776.8|10788.2|10782.2|10788.4|10782.4|10782.8|10776.8|0
1580868000000|2020-02-05 02:00:00|10788.1|10782.1|10785|10779|10788.1|10782.1|10782.8|10776.8|0
1580868300000|2020-02-05 02:05:00|10785.1|10779.1|10782.4|10776.4|10787.8|10781.8|10782.3|10776.3|0
1580868600000|2020-02-05 02:10:00|10782.3|10776.3|10781|10775|10785|10779|10779.8|10773.8|0
1580868900000|2020-02-05 02:15:00|10780.9|10774.9|10782.4|10776.4|10784.9|10778.9|10779.6|10773.6|0
1580869200000|2020-02-05 02:20:00|10782.5|10776.5|10782.4|10776.4|10787.8|10781.8|10782.4|10776.4|0
1580869500000|2020-02-05 02:25:00|10782.3|10776.3|10782.3|10776.3|10782.5|10776.5|10779.4|10773.4|0
1580869800000|2020-02-05 02:30:00|10782.2|10776.2|10784.8|10778.8|10784.9|10778.9|10778.2|10772.2|0
1580870100000|2020-02-05 02:35:00|10784.4|10778.4|10784.9|10778.9|10785|10779|10782.3|10776.3|0
1580870400000|2020-02-05 02:40:00|10785|10779|10785.1|10779.1|10786.3|10780.3|10782.3|10776.3|0
1580870700000|2020-02-05 02:45:00|10785|10779|10782.3|10776.3|10785.1|10779.1|10779.5|10773.5|0
1580871000000|2020-02-05 02:50:00|10782.2|10776.2|10782.3|10776.3|10783.6|10777.6|10780.9|10774.9|0
1580871300000|2020-02-05 02:55:00|10782.2|10776.2|10778.1|10772.1|10784.7|10778.7|10778.1|10772.1|0
1580871600000|2020-02-05 03:00:00|10778.2|10772.2|10776.8|10770.8|10779.4|10773.4|10774.1|10768.1|0
1580871900000|2020-02-05 03:05:00|10776.7|10770.7|10776.6|10770.6|10776.8|10770.8|10774.1|10768.1|0
1580872200000|2020-02-05 03:10:00|10776.7|10770.7|10771.4|10765.4|10776.7|10770.7|10771.2|10765.2|0
1580872500000|2020-02-05 03:15:00|10771.3|10765.3|10776.8|10770.8|10776.9|10770.9|10771.3|10765.3|0
1580872800000|2020-02-05 03:20:00|10776.9|10770.9|10777.1|10771.1|10777.1|10771.1|10775.5|10769.5|0
1580873100000|2020-02-05 03:25:00|10777|10771|10774.4|10768.4|10777.2|10771.2|10771.7|10765.7|0
1580873400000|2020-02-05 03:30:00|10774.5|10768.5|10776.8|10770.8|10777|10771|10774.1|10768.1|0
1580873700000|2020-02-05 03:35:00|10776.9|10770.9|10779.5|10773.5|10779.6|10773.6|10776.8|10770.8|0
1580874000000|2020-02-05 03:40:00|10779.6|10773.6|10782.3|10776.3|10782.3|10776.3|10776.9|10770.9|0
1580874300000|2020-02-05 03:45:00|10783.2|10777.2|10782.2|10776.2|10784.8|10778.8|10782.2|10776.2|0
1580874600000|2020-02-05 03:50:00|10782.3|10776.3|10782.1|10776.1|10785|10779|10782.1|10776.1|0
1580874900000|2020-02-05 03:55:00|10782.2|10776.2|10782.1|10776.1|10782.2|10776.2|10782|10776|0
1580875200000|2020-02-05 04:00:00|10782|10776|10782.3|10776.3|10784.7|10778.7|10782|10776|0
1580875500000|2020-02-05 04:05:00|10782.8|10776.8|10784.7|10778.7|10785|10779|10782.8|10776.8|0
1580875800000|2020-02-05 04:10:00|10784.6|10778.6|10782|10776|10784.6|10778.6|10781.9|10775.9|0
1580876100000|2020-02-05 04:15:00|10782.1|10776.1|10782.1|10776.1|10784.6|10778.6|10782|10776|0
1580876400000|2020-02-05 04:20:00|10784.6|10778.6|10782|10776|10784.6|10778.6|10781.9|10775.9|0
1580876700000|2020-02-05 04:25:00|10782.1|10776.1|10784.7|10778.7|10784.7|10778.7|10782|10776|0
1580877000000|2020-02-05 04:30:00|10784.6|10778.6|10790|10784|10790|10784|10784.6|10778.6|0
1580877300000|2020-02-05 04:35:00|10789.2|10783.2|10784.9|10778.9|10789.2|10783.2|10784.9|10778.9|0
1580877600000|2020-02-05 04:40:00|10785.7|10779.7|10785|10779|10787.4|10781.4|10784.8|10778.8|0
1580877900000|2020-02-05 04:45:00|10785.9|10779.9|10787.6|10781.6|10790.2|10784.2|10785.9|10779.9|0
1580878200000|2020-02-05 04:50:00|10787.5|10781.5|10787.7|10781.7|10790.2|10784.2|10787.5|10781.5|0
1580878500000|2020-02-05 04:55:00|10787.6|10781.6|10787.6|10781.6|10787.6|10781.6|10787.5|10781.5|0
1580878800000|2020-02-05 05:00:00|10787.7|10781.7|10787.5|10781.5|10790.2|10784.2|10784.9|10778.9|0
1580879100000|2020-02-05 05:05:00|10787.6|10781.6|10788.9|10782.9|10788.9|10782.9|10787.5|10781.5|0
1580879400000|2020-02-05 05:10:00|10788.8|10782.8|10786.2|10780.2|10788.9|10782.9|10786.1|10780.1|0
1580879700000|2020-02-05 05:15:00|10786.1|10780.1|10778.4|10772.4|10786.2|10780.2|10778.4|10772.4|0
1580880000000|2020-02-05 05:20:00|10778.3|10772.3|10775.8|10769.8|10778.4|10772.4|10773.3|10767.3|0
1580880300000|2020-02-05 05:25:00|10775.7|10769.7|10775.7|10769.7|10778.4|10772.4|10775.7|10769.7|0
1580880600000|2020-02-05 05:30:00|10775.6|10769.6|10773|10767|10778.2|10772.2|10773|10767|0
1580880900000|2020-02-05 05:35:00|10773.1|10767.1|10767.6|10761.6|10773.1|10767.1|10767.6|10761.6|0
1580881200000|2020-02-05 05:40:00|10767.7|10761.7|10767.9|10761.9|10773|10767|10767.7|10761.7|0
1580881500000|2020-02-05 05:45:00|10768|10762|10762.2|10756.2|10770.6|10764.6|10762.1|10756.1|0
1580881800000|2020-02-05 05:50:00|10762.3|10756.3|10767.8|10761.8|10769|10763|10762.3|10756.3|0
1580882100000|2020-02-05 05:55:00|10767.7|10761.7|10768.1|10762.1|10770.8|10764.8|10765.5|10759.5|0
1580882400000|2020-02-05 06:00:00|10768|10762|10774.9|10768.9|10776.3|10770.3|10765.4|10759.4|0
1580882700000|2020-02-05 06:05:00|10774.5|10768.5|10781.8|10775.8|10783.1|10777.1|10773.7|10767.7|0
1580883000000|2020-02-05 06:10:00|10781.7|10775.7|10781.6|10775.6|10784.4|10778.4|10779.1|10773.1|0
1580883300000|2020-02-05 06:15:00|10780.7|10774.7|10778.8|10772.8|10780.7|10774.7|10776.4|10770.4|0
1580883600000|2020-02-05 06:20:00|10778.9|10772.9|10776.4|10770.4|10780.4|10774.4|10776.3|10770.3|0
1580883900000|2020-02-05 06:25:00|10776.3|10770.3|10781.3|10775.3|10781.4|10775.4|10776.3|10770.3|0
1580884200000|2020-02-05 06:30:00|10781.2|10775.2|10778.8|10772.8|10781.4|10775.4|10778.6|10772.6|0
1580884500000|2020-02-05 06:35:00|10778.7|10772.7|10781.3|10775.3|10781.4|10775.4|10778.7|10772.7|0
1580884800000|2020-02-05 06:40:00|10780.8|10774.8|10781.4|10775.4|10782.6|10776.6|10778.8|10772.8|0
1580885100000|2020-02-05 06:45:00|10780.9|10774.9|10781.4|10775.4|10781.4|10775.4|10778.8|10772.8|0
1580885400000|2020-02-05 06:50:00|10780.5|10774.5|10781.6|10775.6|10781.6|10775.6|10778.9|10772.9|0
1580885700000|2020-02-05 06:55:00|10781.5|10775.5|10779|10773|10781.5|10775.5|10778.8|10772.8|0
1580886000000|2020-02-05 07:00:00|10774.9|10772.9|10780.9|10778.9|10782.9|10780.9|10774.9|10772.9|65
1580886300000|2020-02-05 07:05:00|10781.4|10779.4|10777.4|10775.4|10782.9|10780.9|10774.4|10772.4|76
1580886600000|2020-02-05 07:10:00|10776.9|10774.9|10773.9|10771.9|10777.4|10775.4|10773.4|10771.4|19
1580886900000|2020-02-05 07:15:00|10774.4|10772.4|10775.9|10773.9|10776.4|10774.4|10771.9|10769.9|45
1580887200000|2020-02-05 07:20:00|10775.4|10773.4|10772.4|10770.4|10777.4|10775.4|10770.9|10768.9|27
1580887500000|2020-02-05 07:25:00|10772.9|10770.9|10774.4|10772.4|10776.9|10774.9|10772.4|10770.4|3
1580887800000|2020-02-05 07:30:00|10775.4|10773.4|10769.9|10767.9|10775.4|10773.4|10768.9|10766.9|22
1580888100000|2020-02-05 07:35:00|10768.9|10766.9|10771.4|10769.4|10771.9|10769.9|10768.9|10766.9|20
1580888400000|2020-02-05 07:40:00|10770.9|10768.9|10767.4|10765.4|10770.9|10768.9|10764.4|10762.4|48
1580888700000|2020-02-05 07:45:00|10767.9|10765.9|10771.4|10769.4|10771.9|10769.9|10767.4|10765.4|17
1580889000000|2020-02-05 07:50:00|10770.9|10768.9|10769.9|10767.9|10773.4|10771.4|10769.4|10767.4|81
1580889300000|2020-02-05 07:55:00|10770.4|10768.4|10765.9|10763.9|10770.9|10768.9|10765.4|10763.4|48
1580889600000|2020-02-05 08:00:00|10763.9|10761.9|10786.4|10784.4|10788.4|10786.4|10762.4|10760.4|1155
1580889900000|2020-02-05 08:05:00|10785.9|10783.9|10798.9|10796.9|10802.9|10800.9|10785.9|10783.9|914
1580890200000|2020-02-05 08:10:00|10798.4|10796.4|10793.9|10791.9|10800.9|10798.9|10790.9|10788.9|317
1580890500000|2020-02-05 08:15:00|10795.4|10793.4|10794.9|10792.9|10799.4|10797.4|10790.4|10788.4|174
1580890800000|2020-02-05 08:20:00|10794.4|10792.4|10799.4|10797.4|10799.4|10797.4|10789.4|10787.4|457
1580891100000|2020-02-05 08:25:00|10798.9|10796.9|10812.9|10810.9|10814.9|10812.9|10795.9|10793.9|686
1580891400000|2020-02-05 08:30:00|10812.4|10810.4|10826.9|10824.9|10829.9|10827.9|10809.4|10807.4|659
1580891700000|2020-02-05 08:35:00|10826.4|10824.4|10865.9|10863.9|10870.4|10868.4|10822.9|10820.9|1294
1580892000000|2020-02-05 08:40:00|10867.2|10865.2|10857.7|10855.7|10877.2|10875.2|10857.7|10855.7|856
1580892300000|2020-02-05 08:45:00|10858.7|10856.7|10875.7|10873.7|10887.7|10885.7|10857.7|10855.7|1479
1580892600000|2020-02-05 08:50:00|10875.2|10873.2|10861.2|10859.2|10882.7|10880.7|10860.2|10858.2|1058
1580892900000|2020-02-05 08:55:00|10860.7|10858.7|10866.7|10864.7|10867.2|10865.2|10860.2|10858.2|472
1580893200000|2020-02-05 09:00:00|10866.2|10864.2|10871.7|10869.7|10875.7|10873.7|10858.7|10856.7|592
1580893500000|2020-02-05 09:05:00|10872.7|10870.7|10883.7|10881.7|10888.7|10886.7|10869.7|10867.7|669
1580893800000|2020-02-05 09:10:00|10884.2|10882.2|10868.7|10866.7|10885.2|10883.2|10865.7|10863.7|353
1580894100000|2020-02-05 09:15:00|10868.2|10866.2|10882.2|10880.2|10884.2|10882.2|10867.7|10865.7|671
1580894400000|2020-02-05 09:20:00|10882.7|10880.7|10882.2|10880.2|10887.7|10885.7|10876.7|10874.7|274
1580894700000|2020-02-05 09:25:00|10881.7|10879.7|10886.7|10884.7|10891.7|10889.7|10880.7|10878.7|636
1580895000000|2020-02-05 09:30:00|10887.7|10885.7|10901.7|10899.7|10901.7|10899.7|10887.2|10885.2|529
1580895300000|2020-02-05 09:35:00|10901.2|10899.2|10918.7|10916.7|10919.7|10917.7|10900.7|10898.7|845
1580895600000|2020-02-05 09:40:00|10919.2|10917.2|10918.7|10916.7|10923.7|10921.7|10914.7|10912.7|429
1580895900000|2020-02-05 09:45:00|10919.7|10917.7|10925.7|10923.7|10926.7|10924.7|10916.7|10914.7|582
1580896200000|2020-02-05 09:50:00|10926.7|10924.7|10930.7|10928.7|10936.7|10934.7|10926.7|10924.7|770
1580896500000|2020-02-05 09:55:00|10930.2|10928.2|10925.2|10923.2|10931.7|10929.7|10916.7|10914.7|397
1580896800000|2020-02-05 10:00:00|10924.7|10922.7|10922.7|10920.7|10924.7|10922.7|10916.7|10914.7|445
1580897100000|2020-02-05 10:05:00|10923.2|10921.2|10919.7|10917.7|10923.7|10921.7|10914.7|10912.7|518
1580897400000|2020-02-05 10:10:00|10920.2|10918.2|10910.7|10908.7|10921.2|10919.2|10905.7|10903.7|395
1580897700000|2020-02-05 10:15:00|10911.2|10909.2|10913.2|10911.2|10913.7|10911.7|10907.7|10905.7|450
1580898000000|2020-02-05 10:20:00|10913.7|10911.7|10913.7|10911.7|10914.7|10912.7|10908.7|10906.7|315
1580898300000|2020-02-05 10:25:00|10913.2|10911.2|10908.7|10906.7|10917.2|10915.2|10907.7|10905.7|207
1580898600000|2020-02-05 10:30:00|10909.2|10907.2|10911.7|10909.7|10914.2|10912.2|10907.2|10905.2|264
1580898900000|2020-02-05 10:35:00|10912.2|10910.2|10923.7|10921.7|10925.7|10923.7|10912.2|10910.2|192
1580899200000|2020-02-05 10:40:00|10923.2|10921.2|10922.7|10920.7|10926.7|10924.7|10919.7|10917.7|202
1580899500000|2020-02-05 10:45:00|10922.2|10920.2|10927.7|10925.7|10928.7|10926.7|10920.7|10918.7|240
1580899800000|2020-02-05 10:50:00|10927.2|10925.2|10930.7|10928.7|10932.7|10930.7|10925.2|10923.2|304
1580900100000|2020-02-05 10:55:00|10931.2|10929.2|10934.7|10932.7|10936.7|10934.7|10930.7|10928.7|357
1580900400000|2020-02-05 11:00:00|10934.2|10932.2|10936.7|10934.7|10937.7|10935.7|10932.7|10930.7|213
1580900700000|2020-02-05 11:05:00|10937.7|10935.7|10937.2|10935.2|10940.7|10938.7|10934.2|10932.2|214
1580901000000|2020-02-05 11:10:00|10937.7|10935.7|10934.7|10932.7|10939.2|10937.2|10933.7|10931.7|311
1580901300000|2020-02-05 11:15:00|10935.2|10933.2|10942.2|10940.2|10945.2|10943.2|10934.7|10932.7|248
1580901600000|2020-02-05 11:20:00|10942.7|10940.7|10950.7|10948.7|10951.7|10949.7|10942.7|10940.7|307
1580901900000|2020-02-05 11:25:00|10950.2|10948.2|10951.7|10949.7|10952.7|10950.7|10948.7|10946.7|266
1580902200000|2020-02-05 11:30:00|10951.2|10949.2|10956.7|10954.7|10957.7|10955.7|10949.7|10947.7|331
1580902500000|2020-02-05 11:35:00|10956.2|10954.2|10931.7|10929.7|10956.2|10954.2|10921.7|10919.7|1535
1580902800000|2020-02-05 11:40:00|10931.2|10929.2|10938.2|10936.2|10938.7|10936.7|10923.7|10921.7|409
1580903100000|2020-02-05 11:45:00|10937.7|10935.7|10949.7|10947.7|10951.7|10949.7|10933.7|10931.7|443
1580903400000|2020-02-05 11:50:00|10950.2|10948.2|10948.2|10946.2|10956.2|10954.2|10944.7|10942.7|380
1580903700000|2020-02-05 11:55:00|10948.7|10946.7|10930.7|10928.7|10948.7|10946.7|10930.7|10928.7|463
1580904000000|2020-02-05 12:00:00|10931.2|10929.2|10933.2|10931.2|10936.7|10934.7|10927.2|10925.2|367
1580904300000|2020-02-05 12:05:00|10933.7|10931.7|10937.7|10935.7|10939.2|10937.2|10932.7|10930.7|192
1580904600000|2020-02-05 12:10:00|10938.7|10936.7|10946.2|10944.2|10946.7|10944.7|10938.2|10936.2|190
1580904900000|2020-02-05 12:15:00|10946.7|10944.7|10950.7|10948.7|10953.7|10951.7|10944.2|10942.2|458
1580905200000|2020-02-05 12:20:00|10951.2|10949.2|10950.2|10948.2|10952.7|10950.7|10947.2|10945.2|201
1580905500000|2020-02-05 12:25:00|10949.7|10947.7|10947.7|10945.7|10950.7|10948.7|10945.7|10943.7|146
1580905800000|2020-02-05 12:30:00|10948.2|10946.2|10949.7|10947.7|10950.7|10948.7|10942.7|10940.7|241
1580906100000|2020-02-05 12:35:00|10950.2|10948.2|10948.2|10946.2|10950.2|10948.2|10944.7|10942.7|305
1580906400000|2020-02-05 12:40:00|10948.9|10946.9|10949.9|10947.9|10952.4|10950.4|10946.4|10944.4|197
1580906700000|2020-02-05 12:45:00|10949.4|10947.4|10954.4|10952.4|10954.9|10952.9|10946.4|10944.4|176
1580907000000|2020-02-05 12:50:00|10954.9|10952.9|10951.4|10949.4|10954.9|10952.9|10946.9|10944.9|161
1580907300000|2020-02-05 12:55:00|10950.4|10948.4|10952.9|10950.9|10954.4|10952.4|10950.4|10948.4|160
1580907600000|2020-02-05 13:00:00|10953.4|10951.4|10960.4|10958.4|10961.4|10959.4|10951.9|10949.9|450
1580907900000|2020-02-05 13:05:00|10959.9|10957.9|10971.4|10969.4|10971.4|10969.4|10959.4|10957.4|355
1580908200000|2020-02-05 13:10:00|10970.9|10968.9|10975.9|10973.9|10977.4|10975.4|10968.4|10966.4|838
1580908500000|2020-02-05 13:15:00|10976.4|10974.4|10978.9|10976.9|10991.9|10989.9|10974.4|10972.4|914
1580908800000|2020-02-05 13:20:00|10979.4|10977.4|10976.9|10974.9|10981.4|10979.4|10975.4|10973.4|296
1580909100000|2020-02-05 13:25:00|10977.4|10975.4|10983.4|10981.4|10984.4|10982.4|10975.4|10973.4|368
1580909400000|2020-02-05 13:30:00|10983.9|10981.9|10989.4|10987.4|10994.4|10992.4|10983.4|10981.4|724
1580909700000|2020-02-05 13:35:00|10988.9|10986.9|10986.4|10984.4|10990.4|10988.4|10983.9|10981.9|259
1580910000000|2020-02-05 13:40:00|10986.9|10984.9|10986.9|10984.9|10992.4|10990.4|10985.4|10983.4|301
1580910300000|2020-02-05 13:45:00|10986.4|10984.4|10997.4|10995.4|10998.4|10996.4|10982.4|10980.4|500
1580910600000|2020-02-05 13:50:00|10996.9|10994.9|11003.4|11001.4|11004.4|11002.4|10994.4|10992.4|773
1580910900000|2020-02-05 13:55:00|11002.9|11000.9|10995.4|10993.4|11003.4|11001.4|10991.4|10989.4|515
1580911200000|2020-02-05 14:00:00|10994.9|10992.9|10985.4|10983.4|10996.4|10994.4|10984.4|10982.4|376
1580911500000|2020-02-05 14:05:00|10985.9|10983.9|10985.4|10983.4|10989.4|10987.4|10981.9|10979.9|357
1580911800000|2020-02-05 14:10:00|10985.9|10983.9|10991.4|10989.4|10991.9|10989.9|10985.4|10983.4|422
1580912100000|2020-02-05 14:15:00|10990.9|10988.9|10997.4|10995.4|10997.4|10995.4|10989.4|10987.4|218
1580912400000|2020-02-05 14:20:00|10996.9|10994.9|11007.4|11005.4|11007.4|11005.4|10996.9|10994.9|365
1580912700000|2020-02-05 14:25:00|11007.9|11005.9|11008.4|11006.4|11009.4|11007.4|11002.4|11000.4|248
1580913000000|2020-02-05 14:30:00|11007.4|11005.4|10993.4|10991.4|11007.9|11005.9|10990.9|10988.9|1027
1580913300000|2020-02-05 14:35:00|10994.4|10992.4|10980.9|10978.9|10995.9|10993.9|10980.9|10978.9|756
1580913600000|2020-02-05 14:40:00|10980.4|10978.4|10986.4|10984.4|10987.4|10985.4|10971.4|10969.4|423
1580913900000|2020-02-05 14:45:00|10985.9|10983.9|10987.4|10985.4|10998.4|10996.4|10981.4|10979.4|1723
1580914200000|2020-02-05 14:50:00|10988.4|10986.4|10984.9|10982.9|10994.4|10992.4|10983.4|10981.4|612
1580914500000|2020-02-05 14:55:00|10985.4|10983.4|10991.4|10989.4|10993.4|10991.4|10981.9|10979.9|581
1580914800000|2020-02-05 15:00:00|10989.9|10987.9|10996.4|10994.4|11001.4|10999.4|10988.4|10986.4|571
1580915100000|2020-02-05 15:05:00|10995.4|10993.4|10990.9|10988.9|11003.4|11001.4|10989.4|10987.4|499
1580915400000|2020-02-05 15:10:00|10989.6|10987.6|10989.1|10987.1|10995.1|10993.1|10986.1|10984.1|500
1580915700000|2020-02-05 15:15:00|10989.6|10987.6|10990.1|10988.1|10992.1|10990.1|10982.6|10980.6|880
1580916000000|2020-02-05 15:20:00|10989.6|10987.6|10992.1|10990.1|10996.1|10994.1|10988.1|10986.1|600
1580916300000|2020-02-05 15:25:00|10991.6|10989.6|10980.1|10978.1|10992.1|10990.1|10969.6|10967.6|914
1580916600000|2020-02-05 15:30:00|10980.6|10978.6|10986.6|10984.6|10989.1|10987.1|10973.6|10971.6|740
1580916900000|2020-02-05 15:35:00|10986.1|10984.1|10969.1|10967.1|10986.1|10984.1|10967.1|10965.1|819
1580917200000|2020-02-05 15:40:00|10969.6|10967.6|10981.6|10979.6|10982.1|10980.1|10965.1|10963.1|951
1580917500000|2020-02-05 15:45:00|10981.1|10979.1|10985.1|10983.1|10987.1|10985.1|10978.1|10976.1|526
1580917800000|2020-02-05 15:50:00|10984.1|10982.1|10988.1|10986.1|10991.1|10989.1|10983.1|10981.1|677
1580918100000|2020-02-05 15:55:00|10987.6|10985.6|10990.1|10988.1|10992.1|10990.1|10983.1|10981.1|491
1580918400000|2020-02-05 16:00:00|10989.6|10987.6|10977.1|10975.1|10990.1|10988.1|10977.1|10975.1|450
1580918700000|2020-02-05 16:05:00|10976.1|10974.1|10981.1|10979.1|10982.1|10980.1|10974.1|10972.1|472
1580919000000|2020-02-05 16:10:00|10982.1|10980.1|10976.6|10974.6|10982.6|10980.6|10975.1|10973.1|394
1580919300000|2020-02-05 16:15:00|10977.1|10975.1|10977.1|10975.1|10983.6|10981.6|10973.1|10971.1|1513
1580919600000|2020-02-05 16:20:00|10976.6|10974.6|10988.6|10986.6|10989.1|10987.1|10974.1|10972.1|1138
1580919900000|2020-02-05 16:25:00|10989.1|10987.1|10998.1|10996.1|10999.1|10997.1|10988.6|10986.6|2554
1580920200000|2020-02-05 16:30:00|10997.6|10995.6|10995.1|10993.1|11003.1|11001.1|10993.1|10991.1|1616
1580920500000|2020-02-05 16:35:00|10994.6|10992.6|10985.1|10983.1|10994.6|10992.6|10983.1|10981.1|753
1580920800000|2020-02-05 16:40:00|10985.6|10983.6|10988.1|10986.1|10988.1|10986.1|10978.1|10976.1|510
1580921100000|2020-02-05 16:45:00|10987.6|10985.6|10997.1|10995.1|10997.1|10995.1|10987.1|10985.1|244
1580921400000|2020-02-05 16:50:00|10996.6|10994.6|10996.6|10994.6|10998.1|10996.1|10995.1|10993.1|107
1580921700000|2020-02-05 16:55:00|10997.1|10995.1|11002.1|11000.1|11004.1|11002.1|10995.1|10993.1|122
1580922000000|2020-02-05 17:00:00|11001.6|10999.6|11004.6|11002.6|11006.6|11004.6|11000.1|10998.1|238
1580922300000|2020-02-05 17:05:00|11004.1|11002.1|11008.1|11006.1|11008.1|11006.1|11004.1|11002.1|127
1580922600000|2020-02-05 17:10:00|11007.1|11005.1|11004.1|11002.1|11007.6|11005.6|11003.1|11001.1|24
1580922900000|2020-02-05 17:15:00|11004.6|11002.6|11005.1|11003.1|11008.1|11006.1|11004.6|11002.6|47
1580923200000|2020-02-05 17:20:00|11004.6|11002.6|11007.6|11005.6|11008.1|11006.1|11003.1|11001.1|50
1580923500000|2020-02-05 17:25:00|11007.1|11005.1|11006.1|11004.1|11009.6|11007.6|11004.1|11002.1|87
1580923800000|2020-02-05 17:30:00|11005.1|11003.1|11007.6|11005.6|11008.6|11006.6|11002.1|11000.1|182
1580924100000|2020-02-05 17:35:00|11008.1|11006.1|11011.1|11009.1|11012.1|11010.1|11006.1|11004.1|31
1580924400000|2020-02-05 17:40:00|11010.6|11008.6|11009.1|11007.1|11012.1|11010.1|11007.1|11005.1|65
1580924700000|2020-02-05 17:45:00|11009.6|11007.6|11010.1|11008.1|11010.6|11008.6|11008.1|11006.1|27
1580925000000|2020-02-05 17:50:00|11010.6|11008.6|11009.6|11007.6|11013.1|11011.1|11008.1|11006.1|91
1580925300000|2020-02-05 17:55:00|11010.1|11008.1|11009.1|11007.1|11011.1|11009.1|11007.6|11005.6|32
1580925600000|2020-02-05 18:00:00|11008.6|11006.6|11007.1|11005.1|11010.1|11008.1|11005.1|11003.1|57
1580925900000|2020-02-05 18:05:00|11007.6|11005.6|11003.1|11001.1|11007.6|11005.6|11002.1|11000.1|44
1580926200000|2020-02-05 18:10:00|11002.6|11000.6|11002.6|11000.6|11005.6|11003.6|11001.6|10999.6|90
1580926500000|2020-02-05 18:15:00|11002.1|11000.1|11002.1|11000.1|11004.1|11002.1|11000.1|10998.1|28
1580926800000|2020-02-05 18:20:00|11002.6|11000.6|11003.1|11001.1|11004.1|11002.1|11001.6|10999.6|26
1580927100000|2020-02-05 18:25:00|11002.6|11000.6|11003.1|11001.1|11005.1|11003.1|11002.1|11000.1|45
1580927400000|2020-02-05 18:30:00|11002.6|11000.6|11004.1|11002.1|11005.1|11003.1|11001.6|10999.6|32
1580927700000|2020-02-05 18:35:00|11004.6|11002.6|11002.1|11000.1|11005.1|11003.1|11002.1|11000.1|17
1580928000000|2020-02-05 18:40:00|11001.6|10999.6|11007.1|11005.1|11008.1|11006.1|11000.1|10998.1|50
1580928300000|2020-02-05 18:45:00|11006.6|11004.6|11008.1|11006.1|11008.6|11006.6|11006.1|11004.1|49
1580928600000|2020-02-05 18:50:00|11007.6|11005.6|11003.6|11001.6|11008.1|11006.1|11003.6|11001.6|27
1580928900000|2020-02-05 18:55:00|11004.1|11002.1|11006.1|11004.1|11009.6|11007.6|11004.1|11002.1|14
1580929200000|2020-02-05 19:00:00|11005.6|11003.6|11005.1|11003.1|11007.6|11005.6|11004.1|11002.1|8
1580929500000|2020-02-05 19:05:00|11005.6|11003.6|11001.6|10999.6|11007.6|11005.6|11000.6|10998.6|9
1580929800000|2020-02-05 19:10:00|11001.1|10999.1|11000.1|10998.1|11001.6|10999.6|10999.6|10997.6|7
1580930100000|2020-02-05 19:15:00|11001.1|10999.1|11004.1|11002.1|11004.6|11002.6|11000.6|10998.6|12
1580930400000|2020-02-05 19:20:00|11004.6|11002.6|11007.6|11005.6|11008.6|11006.6|11004.6|11002.6|3
1580930700000|2020-02-05 19:25:00|11008.1|11006.1|11009.1|11007.1|11009.6|11007.6|11007.1|11005.1|0
1580931000000|2020-02-05 19:30:00|11008.6|11006.6|11008.1|11006.1|11010.6|11008.6|11006.6|11004.6|8
1580931300000|2020-02-05 19:35:00|11007.6|11005.6|11009.6|11007.6|11009.6|11007.6|11006.6|11004.6|8
1580931600000|2020-02-05 19:40:00|11009.1|11007.1|11010.6|11008.6|11010.6|11008.6|11008.6|11006.6|0
1580931900000|2020-02-05 19:45:00|11010.1|11008.1|11010.6|11008.6|11011.6|11009.6|11009.6|11007.6|2
1580932200000|2020-02-05 19:50:00|11011.1|11009.1|11017.1|11015.1|11017.6|11015.6|11011.1|11009.1|14
1580932500000|2020-02-05 19:55:00|11016.6|11014.6|11016.6|11014.6|11017.6|11015.6|11014.1|11012.1|9
1580932800000|2020-02-05 20:00:00|11017.1|11015.1|11018.6|11016.6|11020.6|11018.6|11015.1|11013.1|44
1580933100000|2020-02-05 20:05:00|11019.1|11017.1|11015.6|11013.6|11020.6|11018.6|11015.6|11013.6|20
1580933400000|2020-02-05 20:10:00|11016.1|11014.1|11012.1|11010.1|11016.6|11014.6|11011.6|11009.6|7
1580933700000|2020-02-05 20:15:00|11012.6|11010.6|11016.1|11014.1|11017.6|11015.6|11012.6|11010.6|25
1580934000000|2020-02-05 20:20:00|11015.6|11013.6|11021.6|11019.6|11023.6|11021.6|11015.6|11013.6|35
1580934300000|2020-02-05 20:25:00|11021.1|11019.1|11019.6|11017.6|11022.1|11020.1|11017.6|11015.6|10
1580934600000|2020-02-05 20:30:00|11019.1|11017.1|11012.6|11010.6|11019.1|11017.1|11011.6|11009.6|13
1580934900000|2020-02-05 20:35:00|11012.1|11010.1|11015.1|11013.1|11015.6|11013.6|11011.6|11009.6|15
1580935200000|2020-02-05 20:40:00|11014.6|11012.6|11018.6|11016.6|11019.1|11017.1|11014.1|11012.1|7
1580935500000|2020-02-05 20:45:00|11018.1|11016.1|11020.6|11018.6|11022.6|11020.6|11014.1|11012.1|31
1580935800000|2020-02-05 20:50:00|11020.1|11018.1|11016.1|11014.1|11020.1|11018.1|11012.6|11010.6|35
1580936100000|2020-02-05 20:55:00|11016.6|11014.6|11019.6|11013.6|11020.6|11018.6|11012.6|11010.6|39
1580936400000|2020-02-05 21:00:00|11019.4|11013.4|11024.9|11018.9|11028.6|11022.6|11011.9|11005.9|0
1580936700000|2020-02-05 21:05:00|11025|11019|11022.7|11016.7|11028.6|11022.6|11018.2|11012.2|0
1580937000000|2020-02-05 21:10:00|11022.6|11016.6|11025.5|11019.5|11027.3|11021.3|11019.8|11013.8|0
1580937300000|2020-02-05 21:15:00|11025|11019|11025.8|11019.8|11026|11020|11024.8|11018.8|0
1580937600000|2020-02-05 21:20:00|11026|11020|11025.5|11019.5|11026|11020|11025|11019|0
1580937900000|2020-02-05 21:25:00|11025.3|11019.3|11026.5|11020.5|11027|11021|11025|11019|0
1580938200000|2020-02-05 21:30:00|11027|11021|11029.2|11023.2|11030|11024|11025.3|11019.3|0
1580938500000|2020-02-05 21:35:00|11029|11023|11034.3|11028.3|11035.1|11029.1|11027.7|11021.7|0
1580938800000|2020-02-05 21:40:00|11034.1|11028.1|11035.1|11029.1|11035.1|11029.1|11033.6|11027.6|0
1580939100000|2020-02-05 21:45:00|11035|11029|11031.4|11025.4|11035.1|11029.1|11031.4|11025.4|0
1580939400000|2020-02-05 21:50:00|11031.5|11025.5|11029.2|11023.2|11032.2|11026.2|11028.6|11022.6|0
1580939700000|2020-02-05 21:55:00|11029.1|11023.1|11028|11022|11030|11024|11027.7|11021.7|0
1580940000000|2020-02-05 22:00:00|11027.5|11021.5|11027.6|11021.6|11028.1|11022.1|11027.3|11021.3|0
1580940300000|2020-02-05 22:05:00|11027.9|11021.9|11027.6|11021.6|11027.9|11021.9|11027.4|11021.4|0
1580940600000|2020-02-05 22:10:00|11027.4|11021.4|11027.4|11021.4|11027.4|11021.4|11026.6|11020.6|0
1580940900000|2020-02-05 22:15:00|11027.1|11021.1|11028.3|11022.3|11028.8|11022.8|11026.6|11020.6|0
1580941200000|2020-02-05 22:20:00|11028.1|11022.1|11029.3|11023.3|11029.3|11023.3|11028.1|11022.1|0
1580941500000|2020-02-05 22:25:00|11029.8|11023.8|11030|11024|11030|11024|11029.3|11023.3|0
1580941800000|2020-02-05 22:30:00|11029.3|11023.3|11029.1|11023.1|11029.8|11023.8|11028.8|11022.8|0
1580942100000|2020-02-05 22:35:00|11029.5|11023.5|11029.3|11023.3|11030|11024|11028.8|11022.8|0
1580942400000|2020-02-05 22:40:00|11029.5|11023.5|11029.5|11023.5|11029.5|11023.5|11029.3|11023.3|0
1580942700000|2020-02-05 22:45:00|11029.3|11023.3|11029.3|11023.3|11029.5|11023.5|11029.1|11023.1|0
1580943300000|2020-02-05 22:55:00|11029.8|11023.8|11030.5|11024.5|11030.7|11024.7|11029.8|11023.8|0
1580943600000|2020-02-05 23:00:00|11031.2|11025.2|11036.5|11030.5|11038.2|11032.2|11031.2|11025.2|0
1580943900000|2020-02-05 23:05:00|11036.4|11030.4|11031.3|11025.3|11036.4|11030.4|11029.8|11023.8|0
1580944200000|2020-02-05 23:10:00|11031.4|11025.4|11031.9|11025.9|11033.4|11027.4|11031.3|11025.3|0
1580944500000|2020-02-05 23:15:00|11031.8|11025.8|11030.5|11024.5|11031.9|11025.9|11029.8|11023.8|0
1580944800000|2020-02-05 23:20:00|11030.4|11024.4|11032.7|11026.7|11032.7|11026.7|11029.8|11023.8|0
1580945100000|2020-02-05 23:25:00|11032.6|11026.6|11032.7|11026.7|11033.4|11027.4|11031.9|11025.9|0
1580945400000|2020-02-05 23:30:00|11032.8|11026.8|11031.9|11025.9|11033.4|11027.4|11031.3|11025.3|0
1580945700000|2020-02-05 23:35:00|11032|11026|11033.4|11027.4|11033.4|11027.4|11031.9|11025.9|0
1580946000000|2020-02-05 23:40:00|11033.3|11027.3|11036.5|11030.5|11036.5|11030.5|11032.7|11026.7|0
1580946300000|2020-02-05 23:45:00|11036.4|11030.4|11024.7|11018.7|11036.4|11030.4|11023.8|11017.8|0
1580946600000|2020-02-05 23:50:00|11024.5|11018.5|11024.7|11018.7|11027.4|11021.4|11022.4|11016.4|0
1580946900000|2020-02-05 23:55:00|11025|11019|11024.7|11018.7|11025.3|11019.3|11023.2|11017.2|0
1580947200000|2020-02-06 00:00:00|11024.5|11018.5|11019.5|11013.5|11025.3|11019.3|11018.6|11012.6|0
1580947500000|2020-02-06 00:05:00|11019.3|11013.3|11026.7|11020.7|11029|11023|11018.6|11012.6|0
1580947800000|2020-02-06 00:10:00|11026.6|11020.6|11021.8|11015.8|11026.7|11020.7|11020.9|11014.9|0
1580948100000|2020-02-06 00:15:00|11021.9|11015.9|11014.8|11008.8|11024.9|11018.9|11014.7|11008.7|0
1580948400000|2020-02-06 00:20:00|11015.7|11009.7|11012.1|11006.1|11017.6|11011.6|11012|11006|0
1580948700000|2020-02-06 00:25:00|11012.2|11006.2|11012.2|11006.2|11014.7|11008.7|11012|11006|0
1580949000000|2020-02-06 00:30:00|11011.2|11005.2|11012.3|11006.3|11015|11009|11009.5|11003.5|0
1580949300000|2020-02-06 00:35:00|11012.2|11006.2|11012.2|11006.2|11012.3|11006.3|11012.2|11006.2|0
1580949600000|2020-02-06 00:40:00|11012.7|11006.7|11017.9|11011.9|11020.9|11014.9|11012.2|11006.2|0
1580949900000|2020-02-06 00:45:00|11018|11012|11012.7|11006.7|11020.7|11014.7|11012.6|11006.6|0
1580950200000|2020-02-06 00:50:00|11012.6|11006.6|11012.6|11006.6|11015.5|11009.5|11010|11004|0
1580950500000|2020-02-06 00:55:00|11012.7|11006.7|11013|11007|11015.5|11009.5|11012.7|11006.7|0
1580950800000|2020-02-06 01:00:00|11012.9|11006.9|11013|11007|11018.2|11012.2|11012.7|11006.7|0
1580951100000|2020-02-06 01:05:00|11013.1|11007.1|11015.5|11009.5|11018.3|11012.3|11012.8|11006.8|0
1580951400000|2020-02-06 01:10:00|11015.6|11009.6|11018.5|11012.5|11021.1|11015.1|11015.5|11009.5|0
1580951700000|2020-02-06 01:15:00|11019.7|11013.7|11041|11035|11044|11038|11019.7|11013.7|0
1580952000000|2020-02-06 01:20:00|11041.1|11035.1|11039|11033|11041.5|11035.5|11033.1|11027.1|0
1580952300000|2020-02-06 01:25:00|11039.8|11033.8|11035.6|11029.6|11044.2|11038.2|11033.1|11027.1|0
1580952600000|2020-02-06 01:30:00|11035.2|11029.2|11022.2|11016.2|11035.2|11029.2|11019.6|11013.6|0
1580952900000|2020-02-06 01:35:00|11022.1|11016.1|11027.8|11021.8|11030.6|11024.6|11022.1|11016.1|0
1580953200000|2020-02-06 01:40:00|11028.3|11022.3|11029.2|11023.2|11030.5|11024.5|11022.5|11016.5|0
1580953500000|2020-02-06 01:45:00|11029.1|11023.1|11027.9|11021.9|11030.5|11024.5|11025|11019|0
1580953800000|2020-02-06 01:50:00|11028.4|11022.4|11027.6|11021.6|11030.6|11024.6|11025.1|11019.1|0
1580954100000|2020-02-06 01:55:00|11027.7|11021.7|11027.8|11021.8|11030.4|11024.4|11025.1|11019.1|0
1580954400000|2020-02-06 02:00:00|11027.9|11021.9|11033.7|11027.7|11033.7|11027.7|11027.8|11021.8|0
1580954700000|2020-02-06 02:05:00|11033.6|11027.6|11036.3|11030.3|11036.4|11030.4|11033.6|11027.6|0
1580955000000|2020-02-06 02:10:00|11036.4|11030.4|11036.2|11030.2|11041.8|11035.8|11033.7|11027.7|0
1580955300000|2020-02-06 02:15:00|11036.3|11030.3|11033.5|11027.5|11038.9|11032.9|11033.5|11027.5|0
1580955600000|2020-02-06 02:20:00|11033.6|11027.6|11038.9|11032.9|11038.9|11032.9|11033.6|11027.6|0
1580955900000|2020-02-06 02:25:00|11038|11032|11039|11033|11039|11033|11036.3|11030.3|0
1580956200000|2020-02-06 02:30:00|11039.1|11033.1|11036.4|11030.4|11041.7|11035.7|11036.2|11030.2|0
1580956500000|2020-02-06 02:35:00|11037.3|11031.3|11039.1|11033.1|11040.4|11034.4|11037.3|11031.3|0
1580956800000|2020-02-06 02:40:00|11039.2|11033.2|11042.3|11036.3|11044.8|11038.8|11039.2|11033.2|0
1580957100000|2020-02-06 02:45:00|11042.4|11036.4|11042.4|11036.4|11044.8|11038.8|11042.2|11036.2|0
1580957400000|2020-02-06 02:50:00|11042.8|11036.8|11042.3|11036.3|11043.8|11037.8|11039.6|11033.6|0
1580957700000|2020-02-06 02:55:00|11042.4|11036.4|11044.9|11038.9|11044.9|11038.9|11042.1|11036.1|0
1580958000000|2020-02-06 03:00:00|11044.8|11038.8|11042.5|11036.5|11045.1|11039.1|11042.4|11036.4|0
1580958300000|2020-02-06 03:05:00|11043|11037|11043.5|11037.5|11047.9|11041.9|11042.3|11036.3|0
1580958600000|2020-02-06 03:10:00|11044.8|11038.8|11042.2|11036.2|11044.8|11038.8|11042.2|11036.2|0
1580958900000|2020-02-06 03:15:00|11042.1|11036.1|11039.4|11033.4|11042.1|11036.1|11036.8|11030.8|0
1580959200000|2020-02-06 03:20:00|11039.5|11033.5|11039.5|11033.5|11039.6|11033.6|11039.4|11033.4|0
1580959500000|2020-02-06 03:25:00|11039.6|11033.6|11038.1|11032.1|11039.6|11033.6|11038.1|11032.1|0
1580959800000|2020-02-06 03:30:00|11037.6|11031.6|11039.5|11033.5|11039.5|11033.5|11036.6|11030.6|0
1580960100000|2020-02-06 03:35:00|11039.6|11033.6|11042.3|11036.3|11042.3|11036.3|11039.5|11033.5|0
1580960400000|2020-02-06 03:40:00|11042.4|11036.4|11042.1|11036.1|11042.4|11036.4|11039.6|11033.6|0
1580960700000|2020-02-06 03:45:00|11042.2|11036.2|11042.4|11036.4|11043.6|11037.6|11042.1|11036.1|0
1580961000000|2020-02-06 03:50:00|11042.3|11036.3|11039.6|11033.6|11042.3|11036.3|11039.6|11033.6|0
1580961300000|2020-02-06 03:55:00|11039.7|11033.7|11042.3|11036.3|11042.3|11036.3|11039.6|11033.6|0
1580961600000|2020-02-06 04:00:00|11042.2|11036.2|11047.8|11041.8|11048|11042|11036.8|11030.8|0
1580961900000|2020-02-06 04:05:00|11047.7|11041.7|11053.3|11047.3|11053.3|11047.3|11043.7|11037.7|0
1580962200000|2020-02-06 04:10:00|11053.2|11047.2|11050.4|11044.4|11053.3|11047.3|11050.1|11044.1|0
1580962500000|2020-02-06 04:15:00|11050.5|11044.5|11050.1|11044.1|11052.9|11046.9|11048.8|11042.8|0
1580962800000|2020-02-06 04:20:00|11050.2|11044.2|11050.3|11044.3|11053|11047|11050.2|11044.2|0
1580963100000|2020-02-06 04:25:00|11050.4|11044.4|11050.4|11044.4|11053|11047|11050.3|11044.3|0
1580963400000|2020-02-06 04:30:00|11051.4|11045.4|11050.2|11044.2|11053.3|11047.3|11050.2|11044.2|0
1580963700000|2020-02-06 04:35:00|11050.3|11044.3|11055.4|11049.4|11055.4|11049.4|11050.2|11044.2|0
1580964000000|2020-02-06 04:40:00|11055.5|11049.5|11055.5|11049.5|11058.1|11052.1|11055.4|11049.4|0
1580964300000|2020-02-06 04:45:00|11055.9|11049.9|11060.8|11054.8|11060.8|11054.8|11055.5|11049.5|0
1580964600000|2020-02-06 04:50:00|11060.7|11054.7|11068.8|11062.8|11068.9|11062.9|11060.7|11054.7|0
1580964900000|2020-02-06 04:55:00|11068.7|11062.7|11076.4|11070.4|11076.4|11070.4|11068.6|11062.6|0
1580965200000|2020-02-06 05:00:00|11076.3|11070.3|11076.7|11070.7|11076.8|11070.8|11073.7|11067.7|0
1580965500000|2020-02-06 05:05:00|11076.8|11070.8|11077.1|11071.1|11079.7|11073.7|11071.6|11065.6|0
1580965800000|2020-02-06 05:10:00|11078.3|11072.3|11074|11068|11079.6|11073.6|11074|11068|0
1580966100000|2020-02-06 05:15:00|11074.1|11068.1|11070.9|11064.9|11077|11071|11070.9|11064.9|0
1580966400000|2020-02-06 05:20:00|11070.8|11064.8|11065.6|11059.6|11070.9|11064.9|11065.4|11059.4|0
1580966700000|2020-02-06 05:25:00|11065.5|11059.5|11065.6|11059.6|11065.6|11059.6|11065.4|11059.4|0
1580967000000|2020-02-06 05:30:00|11066.6|11060.6|11071.1|11065.1|11071.1|11065.1|11066.6|11060.6|0
1580967300000|2020-02-06 05:35:00|11071|11065|11063|11057|11071.1|11065.1|11063|11057|0
1580967600000|2020-02-06 05:40:00|11063.1|11057.1|11065.8|11059.8|11065.8|11059.8|11060.4|11054.4|0
1580967900000|2020-02-06 05:45:00|11065.9|11059.9|11065.8|11059.8|11068.6|11062.6|11065.8|11059.8|0
1580968200000|2020-02-06 05:50:00|11065.9|11059.9|11063|11057|11065.9|11059.9|11061.7|11055.7|0
1580968500000|2020-02-06 05:55:00|11063.1|11057.1|11065.6|11059.6|11065.7|11059.7|11062.9|11056.9|0
1580968800000|2020-02-06 06:00:00|11065.5|11059.5|11070.8|11064.8|11070.8|11064.8|11062.8|11056.8|0
1580969100000|2020-02-06 06:05:00|11070.7|11064.7|11076|11070|11076|11070|11069.4|11063.4|0
1580969400000|2020-02-06 06:10:00|11075.9|11069.9|11074.9|11068.9|11079.9|11073.9|11074.9|11068.9|0
1580969700000|2020-02-06 06:15:00|11075.8|11069.8|11077.4|11071.4|11080|11074|11075.8|11069.8|0
1580970000000|2020-02-06 06:20:00|11077.3|11071.3|11075|11069|11077.5|11071.5|11072.2|11066.2|0
1580970300000|2020-02-06 06:25:00|11074.5|11068.5|11076.4|11070.4|11079.2|11073.2|11072.4|11066.4|0
1580970600000|2020-02-06 06:30:00|11076.3|11070.3|11076.1|11070.1|11081.3|11075.3|11076.1|11070.1|0
1580970900000|2020-02-06 06:35:00|11077|11071|11076.2|11070.2|11078.7|11072.7|11076.1|11070.1|0
1580971200000|2020-02-06 06:40:00|11076.3|11070.3|11074.9|11068.9|11076.3|11070.3|11072.3|11066.3|0
1580971500000|2020-02-06 06:45:00|11074.8|11068.8|11070.7|11064.7|11074.8|11068.8|11069.4|11063.4|0
1580971800000|2020-02-06 06:50:00|11069.4|11063.4|11074.4|11068.4|11074.4|11068.4|11069.1|11063.1|0
1580972100000|2020-02-06 06:55:00|11074.3|11068.3|11068.9|11062.9|11074.4|11068.4|11064.2|11058.2|0
1580972400000|2020-02-06 07:00:00|11048.6|11046.6|11043.6|11041.6|11050.1|11048.1|11043.6|11041.6|227
1580972700000|2020-02-06 07:05:00|11043.1|11041.1|11047.6|11045.6|11049.6|11047.6|11043.1|11041.1|53
1580973000000|2020-02-06 07:10:00|11048.1|11046.1|11053.6|11051.6|11054.1|11052.1|11048.1|11046.1|79
1580973300000|2020-02-06 07:15:00|11053.1|11051.1|11052.6|11050.6|11055.1|11053.1|11051.1|11049.1|41
1580973600000|2020-02-06 07:20:00|11053.1|11051.1|11048.6|11046.6|11053.6|11051.6|11048.1|11046.1|34
1580973900000|2020-02-06 07:25:00|11048.1|11046.1|11048.6|11046.6|11049.6|11047.6|11045.6|11043.6|31
1580974200000|2020-02-06 07:30:00|11048.1|11046.1|11048.6|11046.6|11048.6|11046.6|11046.1|11044.1|41
1580974500000|2020-02-06 07:35:00|11048.1|11046.1|11045.6|11043.6|11048.1|11046.1|11043.1|11041.1|55
1580974800000|2020-02-06 07:40:00|11045.1|11043.1|11048.6|11046.6|11048.6|11046.6|11043.1|11041.1|35
1580975100000|2020-02-06 07:45:00|11048.1|11046.1|11046.1|11044.1|11048.1|11046.1|11044.6|11042.6|71
1580975400000|2020-02-06 07:50:00|11045.6|11043.6|11049.1|11047.1|11049.6|11047.6|11044.6|11042.6|90
1580975700000|2020-02-06 07:55:00|11048.6|11046.6|11041.6|11039.6|11057.6|11055.6|11039.6|11037.6|376
1580976000000|2020-02-06 08:00:00|11040.6|11038.6|11058.1|11056.1|11059.1|11057.1|11033.6|11031.6|1397
1580976300000|2020-02-06 08:05:00|11057.6|11055.6|11055.1|11053.1|11066.1|11064.1|11053.1|11051.1|863
1580976600000|2020-02-06 08:10:00|11054.1|11052.1|11040.1|11038.1|11054.1|11052.1|11036.1|11034.1|572
1580976900000|2020-02-06 08:15:00|11040.6|11038.6|11035.1|11033.1|11047.1|11045.1|11032.6|11030.6|554
1580977200000|2020-02-06 08:20:00|11035.6|11033.6|11031.6|11029.6|11038.1|11036.1|11030.1|11028.1|396
1580977500000|2020-02-06 08:25:00|11032.1|11030.1|11031.6|11029.6|11037.6|11035.6|11029.6|11027.6|364
1580977800000|2020-02-06 08:30:00|11032.1|11030.1|11033.1|11031.1|11038.1|11036.1|11027.1|11025.1|399
1580978100000|2020-02-06 08:35:00|11032.6|11030.6|11033.1|11031.1|11034.6|11032.6|11028.1|11026.1|231
1580978400000|2020-02-06 08:40:00|11031.6|11029.6|11030.6|11028.6|11036.6|11034.6|11029.6|11027.6|331
1580978700000|2020-02-06 08:45:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11020.1|11018.1|871
1580979000000|2020-02-06 08:50:00|11031.6|11029.6|11030.6|11028.6|11037.6|11035.6|11026.6|11024.6|300
1580979300000|2020-02-06 08:55:00|11030.1|11028.1|11033.1|11031.1|11037.1|11035.1|11029.6|11027.6|281
1580979600000|2020-02-06 09:00:00|11033.6|11031.6|11031.6|11029.6|11034.6|11032.6|11028.6|11026.6|277
1580979900000|2020-02-06 09:05:00|11031.1|11029.1|11034.6|11032.6|11036.1|11034.1|11028.6|11026.6|366
1580980200000|2020-02-06 09:10:00|11035.1|11033.1|11031.6|11029.6|11035.6|11033.6|11029.6|11027.6|282
1580980500000|2020-02-06 09:15:00|11032.6|11030.6|11012.6|11010.6|11032.6|11030.6|11012.6|11010.6|437
1580980800000|2020-02-06 09:20:00|11013.1|11011.1|10991.6|10989.6|11013.1|11011.1|10991.6|10989.6|385
1580981100000|2020-02-06 09:25:00|10992.1|10990.1|10996.6|10994.6|11000.1|10998.1|10987.6|10985.6|371
1580981400000|2020-02-06 09:30:00|10997.1|10995.1|11005.6|11003.6|11009.6|11007.6|10995.6|10993.6|378
1580981700000|2020-02-06 09:35:00|11006.6|11004.6|11006.6|11004.6|11014.6|11012.6|11004.6|11002.6|1791
1580982000000|2020-02-06 09:40:00|11006.1|11004.1|11008.6|11006.6|11008.6|11006.6|11000.1|10998.1|176
1580982300000|2020-02-06 09:45:00|11008.1|11006.1|11004.1|11002.1|11008.1|11006.1|10999.1|10997.1|160
1580982600000|2020-02-06 09:50:00|11004.6|11002.6|11014.1|11012.1|11017.6|11015.6|11004.6|11002.6|309
1580982900000|2020-02-06 09:55:00|11013.6|11011.6|11013.6|11011.6|11014.6|11012.6|11009.6|11007.6|92
1580983200000|2020-02-06 10:00:00|11013.1|11011.1|11012.1|11010.1|11013.6|11011.6|11007.6|11005.6|143
1580983500000|2020-02-06 10:05:00|11011.6|11009.6|11009.1|11007.1|11012.6|11010.6|11009.1|11007.1|95
1580983800000|2020-02-06 10:10:00|11009.6|11007.6|11014.6|11012.6|11016.6|11014.6|11008.6|11006.6|102
1580984100000|2020-02-06 10:15:00|11014.1|11012.1|11014.6|11012.6|11018.1|11016.1|11010.6|11008.6|146
1580984400000|2020-02-06 10:20:00|11014.1|11012.1|11015.6|11013.6|11018.6|11016.6|11010.1|11008.1|202
1580984700000|2020-02-06 10:25:00|11016.1|11014.1|11019.6|11017.6|11021.6|11019.6|11014.6|11012.6|132
1580985000000|2020-02-06 10:30:00|11019.1|11017.1|11020.1|11018.1|11023.1|11021.1|11016.6|11014.6|137
1580985300000|2020-02-06 10:35:00|11019.6|11017.6|11008.1|11006.1|11020.6|11018.6|11008.1|11006.1|402
1580985600000|2020-02-06 10:40:00|11008.6|11006.6|11009.1|11007.1|11012.1|11010.1|11005.6|11003.6|201
1580985900000|2020-02-06 10:45:00|11009.6|11007.6|11008.6|11006.6|11010.6|11008.6|11006.6|11004.6|147
1580986200000|2020-02-06 10:50:00|11009.1|11007.1|11011.1|11009.1|11012.1|11010.1|11006.6|11004.6|221
1580986500000|2020-02-06 10:55:00|11011.6|11009.6|11007.6|11005.6|11013.6|11011.6|11003.6|11001.6|274
1580986800000|2020-02-06 11:00:00|11007.1|11005.1|11013.6|11011.6|11016.1|11014.1|11005.6|11003.6|200
1580987100000|2020-02-06 11:05:00|11013.1|11011.1|11021.1|11019.1|11022.6|11020.6|11011.6|11009.6|351
1580987400000|2020-02-06 11:10:00|11020.6|11018.6|11019.6|11017.6|11022.6|11020.6|11017.6|11015.6|241
1580987700000|2020-02-06 11:15:00|11020.1|11018.1|11015.6|11013.6|11021.6|11019.6|11014.6|11012.6|296
1580988000000|2020-02-06 11:20:00|11016.1|11014.1|11016.6|11014.6|11021.1|11019.1|11014.6|11012.6|90
1580988300000|2020-02-06 11:25:00|11017.1|11015.1|11020.6|11018.6|11022.1|11020.1|11016.1|11014.1|181
1580988600000|2020-02-06 11:30:00|11021.1|11019.1|11029.6|11027.6|11030.6|11028.6|11019.6|11017.6|227
1580988900000|2020-02-06 11:35:00|11028.6|11026.6|11031.6|11029.6|11032.6|11030.6|11027.6|11025.6|103
1580989200000|2020-02-06 11:40:00|11032.1|11030.1|11032.6|11030.6|11033.6|11031.6|11030.1|11028.1|171
1580989500000|2020-02-06 11:45:00|11031.6|11029.6|11027.1|11025.1|11032.6|11030.6|11026.6|11024.6|176
1580989800000|2020-02-06 11:50:00|11026.6|11024.6|11029.1|11027.1|11029.6|11027.6|11024.6|11022.6|214
1580990100000|2020-02-06 11:55:00|11029.6|11027.6|11038.6|11036.6|11039.6|11037.6|11029.6|11027.6|217
1580990400000|2020-02-06 12:00:00|11038.1|11036.1|11037.6|11035.6|11043.1|11041.1|11036.6|11034.6|159
1580990700000|2020-02-06 12:05:00|11038.1|11036.1|11035.6|11033.6|11042.6|11040.6|11035.6|11033.6|132
1580991000000|2020-02-06 12:10:00|11036.1|11034.1|11033.1|11031.1|11038.6|11036.6|11031.6|11029.6|185
1580991300000|2020-02-06 12:15:00|11032.6|11030.6|11033.6|11031.6|11034.6|11032.6|11026.6|11024.6|261
1580991600000|2020-02-06 12:20:00|11034.1|11032.1|11032.1|11030.1|11034.6|11032.6|11030.1|11028.1|124
1580991900000|2020-02-06 12:25:00|11031.6|11029.6|11022.6|11020.6|11031.6|11029.6|11022.6|11020.6|108
1580992200000|2020-02-06 12:30:00|11023.1|11021.1|11030.6|11028.6|11030.6|11028.6|11022.6|11020.6|76
1580992500000|2020-02-06 12:35:00|11031.1|11029.1|11031.1|11029.1|11035.6|11033.6|11029.6|11027.6|92
1580992800000|2020-02-06 12:40:00|11030|11028|11029.5|11027.5|11030|11028|11026|11024|91
1580993100000|2020-02-06 12:45:00|11030|11028|11024.6|11022.6|11031|11029|11024.6|11022.6|70
1580993400000|2020-02-06 12:50:00|11025.1|11023.1|11017|11015|11026.1|11024.1|11016.6|11014.6|284
1580993700000|2020-02-06 12:55:00|11017.5|11015.5|11012.5|11010.5|11017.5|11015.5|11011.5|11009.5|254
1580994000000|2020-02-06 13:00:00|11013|11011|11011.5|11009.5|11015|11013|11006|11004|250
1580994300000|2020-02-06 13:05:00|11011|11009|11016|11014|11019|11017|11011|11009|123
1580994600000|2020-02-06 13:10:00|11015|11013|11013|11011|11017|11015|11009.5|11007.5|222
1580994900000|2020-02-06 13:15:00|11012|11010|11014|11012|11018|11016|11012|11010|199
1580995200000|2020-02-06 13:20:00|11014.5|11012.5|11019|11017|11022|11020|11014|11012|228
1580995500000|2020-02-06 13:25:00|11018.5|11016.5|11020|11018|11021|11019|11017|11015|164
1580995800000|2020-02-06 13:30:00|11020.5|11018.5|11023|11021|11028.5|11026.5|11019|11017|271
1580996100000|2020-02-06 13:35:00|11024|11022|11024|11022|11026|11024|11020|11018|97
1580996400000|2020-02-06 13:40:00|11023.5|11021.5|11017|11015|11027|11025|11016|11014|189
1580996700000|2020-02-06 13:45:00|11016.5|11014.5|11017|11015|11018|11016|11010|11008|235
1580997000000|2020-02-06 13:50:00|11016.5|11014.5|11015|11013|11017|11015|11011|11009|178
1580997300000|2020-02-06 13:55:00|11015.5|11013.5|11017|11015|11020|11018|11013|11011|195
1580997600000|2020-02-06 14:00:00|11017.5|11015.5|11018|11016|11021|11019|11015|11013|308
1580997900000|2020-02-06 14:05:00|11018.5|11016.5|11018|11016|11020|11018|11014|11012|154
1580998200000|2020-02-06 14:10:00|11018.5|11016.5|11020|11018|11020|11018|11016|11014|172
1580998500000|2020-02-06 14:15:00|11019|11017|11013|11011|11021|11019|11011|11009|355
1580998800000|2020-02-06 14:20:00|11012|11010|11014|11012|11014|11012|11008|11006|182
1580999100000|2020-02-06 14:25:00|11013.5|11011.5|11009.5|11007.5|11017|11015|11009|11007|195
1580999400000|2020-02-06 14:30:00|11008|11006|11001.5|10999.5|11013|11011|10999|10997|858
1580999700000|2020-02-06 14:35:00|11002|11000|10994.5|10992.5|11005|11003|10993|10991|467
1581000000000|2020-02-06 14:40:00|10994|10992|10985|10983|10996|10994|10981|10979|652
1581000300000|2020-02-06 14:45:00|10986|10984|10988|10986|10990|10988|10982|10980|595
1581000600000|2020-02-06 14:50:00|10988.5|10986.5|11000|10998|11001|10999|10987|10985|432
1581000900000|2020-02-06 14:55:00|10999.5|10997.5|11005|11003|11005|11003|10998|10996|449
1581001200000|2020-02-06 15:00:00|11006|11004|11004.5|11002.5|11007.5|11005.5|11000|10998|414
1581001500000|2020-02-06 15:05:00|11004|11002|11007|11005|11009|11007|11004|11002|406
1581001800000|2020-02-06 15:10:00|11006.1|11004.1|11011.1|11009.1|11012.1|11010.1|11006.1|11004.1|298
1581002100000|2020-02-06 15:15:00|11010.6|11008.6|11005.1|11003.1|11012.1|11010.1|11003.1|11001.1|332
1581002400000|2020-02-06 15:20:00|11005.6|11003.6|11003.1|11001.1|11009.1|11007.1|10997.1|10995.1|411
1581002700000|2020-02-06 15:25:00|11003.6|11001.6|11002.6|11000.6|11011.1|11009.1|11002.1|11000.1|529
1581003000000|2020-02-06 15:30:00|11003.1|11001.1|11005.1|11003.1|11008.1|11006.1|10999.1|10997.1|475
1581003300000|2020-02-06 15:35:00|11005.6|11003.6|11009.6|11007.6|11010.1|11008.1|11004.6|11002.6|244
1581003600000|2020-02-06 15:40:00|11010.1|11008.1|11003.1|11001.1|11011.6|11009.6|11003.1|11001.1|250
1581003900000|2020-02-06 15:45:00|11002.1|11000.1|11014.6|11012.6|11017.1|11015.1|11002.1|11000.1|558
1581004200000|2020-02-06 15:50:00|11014.1|11012.1|11014.1|11012.1|11020.1|11018.1|11013.1|11011.1|541
1581004500000|2020-02-06 15:55:00|11013.6|11011.6|11013.1|11011.1|11018.1|11016.1|11009.1|11007.1|1391
1581004800000|2020-02-06 16:00:00|11014.1|11012.1|11018.1|11016.1|11020.6|11018.6|11011.1|11009.1|941
1581005100000|2020-02-06 16:05:00|11019.1|11017.1|11023.1|11021.1|11025.1|11023.1|11018.6|11016.6|591
1581005400000|2020-02-06 16:10:00|11023.6|11021.6|11024.1|11022.1|11028.6|11026.6|11021.1|11019.1|857
1581005700000|2020-02-06 16:15:00|11024.6|11022.6|11025.1|11023.1|11027.1|11025.1|11020.1|11018.1|672
1581006000000|2020-02-06 16:20:00|11026.1|11024.1|11023.1|11021.1|11026.1|11024.1|11020.1|11018.1|721
1581006300000|2020-02-06 16:25:00|11023.6|11021.6|11015.1|11013.1|11025.1|11023.1|11015.1|11013.1|1365
1581006600000|2020-02-06 16:30:00|11016.1|11014.1|11016.1|11014.1|11018.1|11016.1|11012.1|11010.1|1348
1581006900000|2020-02-06 16:35:00|11015.1|11013.1|11019.1|11017.1|11020.1|11018.1|11012.1|11010.1|543
1581007200000|2020-02-06 16:40:00|11018.1|11016.1|11016.1|11014.1|11022.1|11020.1|11016.1|11014.1|185
1581007500000|2020-02-06 16:45:00|11016.6|11014.6|11019.1|11017.1|11019.1|11017.1|11016.1|11014.1|110
1581007800000|2020-02-06 16:50:00|11019.6|11017.6|11013.6|11011.6|11020.1|11018.1|11011.6|11009.6|180
1581008100000|2020-02-06 16:55:00|11014.1|11012.1|11008.6|11006.6|11015.1|11013.1|11008.1|11006.1|622
1581008400000|2020-02-06 17:00:00|11008.1|11006.1|11014.1|11012.1|11014.1|11012.1|11006.6|11004.6|103
1581008700000|2020-02-06 17:05:00|11013.6|11011.6|11017.1|11015.1|11018.1|11016.1|11013.1|11011.1|27
1581009000000|2020-02-06 17:10:00|11016.1|11014.1|11012.6|11010.6|11017.1|11015.1|11011.1|11009.1|48
1581009300000|2020-02-06 17:15:00|11013.1|11011.1|11019.6|11017.6|11020.6|11018.6|11013.1|11011.1|55
1581009600000|2020-02-06 17:20:00|11020.1|11018.1|11019.1|11017.1|11020.1|11018.1|11016.1|11014.1|23
1581009900000|2020-02-06 17:25:00|11019.6|11017.6|11021.1|11019.1|11021.1|11019.1|11018.1|11016.1|9
1581010200000|2020-02-06 17:30:00|11021.6|11019.6|11021.1|11019.1|11022.1|11020.1|11019.1|11017.1|17
1581010500000|2020-02-06 17:35:00|11021.6|11019.6|11019.6|11017.6|11022.1|11020.1|11018.6|11016.6|14
1581010800000|2020-02-06 17:40:00|11019.1|11017.1|11019.6|11017.6|11021.6|11019.6|11019.1|11017.1|12
1581011100000|2020-02-06 17:45:00|11019.1|11017.1|11014.1|11012.1|11019.1|11017.1|11013.1|11011.1|10
1581011400000|2020-02-06 17:50:00|11014.6|11012.6|11018.6|11016.6|11020.1|11018.1|11013.6|11011.6|24
1581011700000|2020-02-06 17:55:00|11019.1|11017.1|11021.6|11019.6|11022.1|11020.1|11018.6|11016.6|35
1581012000000|2020-02-06 18:00:00|11021.1|11019.1|11024.1|11022.1|11024.1|11022.1|11021.1|11019.1|54
1581012300000|2020-02-06 18:05:00|11024.6|11022.6|11024.6|11022.6|11027.1|11025.1|11023.1|11021.1|24
1581012600000|2020-02-06 18:10:00|11024.1|11022.1|11023.6|11021.6|11025.1|11023.1|11023.1|11021.1|4
1581012900000|2020-02-06 18:15:00|11024.1|11022.1|11025.1|11023.1|11025.6|11023.6|11024.1|11022.1|0
1581013200000|2020-02-06 18:20:00|11024.6|11022.6|11021.1|11019.1|11024.6|11022.6|11020.1|11018.1|6
1581013500000|2020-02-06 18:25:00|11021.6|11019.6|11019.6|11017.6|11021.6|11019.6|11019.6|11017.6|1
1581013800000|2020-02-06 18:30:00|11019.1|11017.1|11017.1|11015.1|11020.1|11018.1|11016.6|11014.6|2
1581014100000|2020-02-06 18:35:00|11016.1|11014.1|11013.1|11011.1|11016.1|11014.1|11013.1|11011.1|8
1581014400000|2020-02-06 18:40:00|11012.1|11010.1|11014.6|11012.6|11015.1|11013.1|11011.6|11009.6|16
1581014700000|2020-02-06 18:45:00|11015.1|11013.1|11014.1|11012.1|11015.1|11013.1|11013.1|11011.1|7
1581015000000|2020-02-06 18:50:00|11014.6|11012.6|11015.1|11013.1|11015.1|11013.1|11014.6|11012.6|16
1581015300000|2020-02-06 18:55:00|11015.6|11013.6|11019.1|11017.1|11021.6|11019.6|11015.6|11013.6|44
1581015600000|2020-02-06 19:00:00|11018.6|11016.6|11019.6|11017.6|11020.1|11018.1|11017.1|11015.1|8
1581015900000|2020-02-06 19:05:00|11020.1|11018.1|11022.1|11020.1|11022.6|11020.6|11018.6|11016.6|9
1581016200000|2020-02-06 19:10:00|11022.6|11020.6|11025.1|11023.1|11026.1|11024.1|11022.6|11020.6|36
1581016500000|2020-02-06 19:15:00|11025.6|11023.6|11023.1|11021.1|11026.6|11024.6|11022.1|11020.1|45
1581016800000|2020-02-06 19:20:00|11023.6|11021.6|11021.6|11019.6|11023.6|11021.6|11019.6|11017.6|21
1581017100000|2020-02-06 19:25:00|11022.1|11020.1|11025.1|11023.1|11025.1|11023.1|11021.1|11019.1|3
1581017400000|2020-02-06 19:30:00|11024.6|11022.6|11026.6|11024.6|11028.1|11026.1|11024.6|11022.6|24
1581017700000|2020-02-06 19:35:00|11026.1|11024.1|11024.1|11022.1|11027.1|11025.1|11023.1|11021.1|9
1581018000000|2020-02-06 19:40:00|11023.6|11021.6|11024.1|11022.1|11026.1|11024.1|11023.6|11021.6|10
1581018300000|2020-02-06 19:45:00|11023.6|11021.6|11025.1|11023.1|11025.1|11023.1|11021.1|11019.1|9
1581018600000|2020-02-06 19:50:00|11024.6|11022.6|11023.1|11021.1|11024.6|11022.6|11022.1|11020.1|6
1581018900000|2020-02-06 19:55:00|11022.6|11020.6|11015.6|11013.6|11022.6|11020.6|11015.6|11013.6|2
1581019200000|2020-02-06 20:00:00|11016.1|11014.1|11012.6|11010.6|11017.1|11015.1|11011.6|11009.6|15
1581019500000|2020-02-06 20:05:00|11013.1|11011.1|11018.6|11016.6|11018.6|11016.6|11012.6|11010.6|9
1581019800000|2020-02-06 20:10:00|11018.1|11016.1|11015.6|11013.6|11018.1|11016.1|11013.1|11011.1|4
1581020100000|2020-02-06 20:15:00|11015.1|11013.1|11012.6|11010.6|11015.6|11013.6|11012.1|11010.1|8
1581020400000|2020-02-06 20:20:00|11013.1|11011.1|11012.6|11010.6|11013.6|11011.6|11009.6|11007.6|3
1581020700000|2020-02-06 20:25:00|11013.1|11011.1|11011.6|11009.6|11014.1|11012.1|11010.1|11008.1|26
1581021000000|2020-02-06 20:30:00|11012.1|11010.1|11018.1|11016.1|11018.1|11016.1|11011.6|11009.6|15
1581021300000|2020-02-06 20:35:00|11018.6|11016.6|11020.1|11018.1|11021.1|11019.1|11018.1|11016.1|15
1581021600000|2020-02-06 20:40:00|11019.6|11017.6|11019.6|11017.6|11022.1|11020.1|11018.1|11016.1|17
1581021900000|2020-02-06 20:45:00|11019.1|11017.1|11017.1|11015.1|11021.1|11019.1|11016.1|11014.1|20
1581022200000|2020-02-06 20:50:00|11016.1|11014.1|11018.1|11016.1|11018.1|11016.1|11014.6|11012.6|22
1581022500000|2020-02-06 20:55:00|11019.1|11017.1|11024|11018|11025.1|11023.1|11019.1|11015.9|48
1581022800000|2020-02-06 21:00:00|11023.3|11017.3|11019.1|11013.1|11024.9|11018.9|11016.7|11010.7|1
1581023100000|2020-02-06 21:05:00|11018.9|11012.9|11021.3|11015.3|11021.9|11015.9|11016.8|11010.8|0
1581023400000|2020-02-06 21:10:00|11021.4|11015.4|11025.5|11019.5|11026.6|11020.6|11021.2|11015.2|0
1581023700000|2020-02-06 21:15:00|11025|11019|11025.7|11019.7|11025.7|11019.7|11025|11019|0
1581024000000|2020-02-06 21:20:00|11025.5|11019.5|11025.7|11019.7|11025.7|11019.7|11025.5|11019.5|0
1581024300000|2020-02-06 21:25:00|11025.5|11019.5|11025.5|11019.5|11025.7|11019.7|11025|11019|0
1581024600000|2020-02-06 21:30:00|11025.4|11019.4|11028.8|11022.8|11028.9|11022.9|11024.3|11018.3|0
1581024900000|2020-02-06 21:35:00|11028.9|11022.9|11025.1|11019.1|11029.4|11023.4|11025.1|11019.1|0
1581025200000|2020-02-06 21:40:00|11025.2|11019.2|11030.8|11024.8|11031.7|11025.7|11023.6|11017.6|0
1581025500000|2020-02-06 21:45:00|11030.7|11024.7|11029.4|11023.4|11030.7|11024.7|11026.5|11020.5|0
1581025800000|2020-02-06 21:50:00|11029.5|11023.5|11030.2|11024.2|11030.2|11024.2|11026.5|11020.5|0
1581026100000|2020-02-06 21:55:00|11030.1|11024.1|11034.7|11028.7|11034.7|11028.7|11029.4|11023.4|0
1581026400000|2020-02-06 22:00:00|11034.6|11028.6|11034.3|11028.3|11034.8|11028.8|11033.4|11027.4|0
1581026700000|2020-02-06 22:05:00|11034.6|11028.6|11035|11029|11035|11029|11033.6|11027.6|0
1581027000000|2020-02-06 22:10:00|11034.8|11028.8|11034.6|11028.6|11035.3|11029.3|11034.1|11028.1|0
1581027300000|2020-02-06 22:15:00|11034.8|11028.8|11037|11031|11037|11031|11034.8|11028.8|0
1581027600000|2020-02-06 22:20:00|11038.4|11032.4|11036|11030|11038.4|11032.4|11034.6|11028.6|0
1581027900000|2020-02-06 22:25:00|11036.2|11030.2|11035.3|11029.3|11036.2|11030.2|11034.8|11028.8|0
1581028200000|2020-02-06 22:30:00|11035|11029|11035.3|11029.3|11035.3|11029.3|11035|11029|0
1581028500000|2020-02-06 22:35:00|11035|11029|11034.2|11028.2|11035.4|11029.4|11034.2|11028.2|0
1581028800000|2020-02-06 22:40:00|11034.5|11028.5|11034.7|11028.7|11034.9|11028.9|11034.5|11028.5|0
1581029100000|2020-02-06 22:45:00|11034.9|11028.9|11034.9|11028.9|11035.2|11029.2|11034.9|11028.9|0
1581029400000|2020-02-06 22:50:00|11035.2|11029.2|11035.2|11029.2|11035.2|11029.2|11034.9|11028.9|0
1581029700000|2020-02-06 22:55:00|11035.4|11029.4|11035.4|11029.4|11035.4|11029.4|11035.2|11029.2|0
1581030000000|2020-02-06 23:00:00|11036|11030|11036.2|11030.2|11038.8|11032.8|11032.2|11026.2|0
1581030300000|2020-02-06 23:05:00|11036.1|11030.1|11038.8|11032.8|11039.7|11033.7|11036.1|11030.1|0
1581030600000|2020-02-06 23:10:00|11038.7|11032.7|11038.2|11032.2|11038.8|11032.8|11036|11030|0
1581030900000|2020-02-06 23:15:00|11038.4|11032.4|11036.6|11030.6|11038.8|11032.8|11036.6|11030.6|0
1581031200000|2020-02-06 23:20:00|11036.5|11030.5|11034.9|11028.9|11036.5|11030.5|11034.3|11028.3|0
1581031500000|2020-02-06 23:25:00|11035.5|11029.5|11033.6|11027.6|11035.7|11029.7|11033.6|11027.6|0
1581031800000|2020-02-06 23:30:00|11033.7|11027.7|11034.4|11028.4|11035|11029|11032.1|11026.1|0
1581032100000|2020-02-06 23:35:00|11034.5|11028.5|11036.4|11030.4|11037.3|11031.3|11033.9|11027.9|0
1581032400000|2020-02-06 23:40:00|11036.3|11030.3|11034.4|11028.4|11036.4|11030.4|11033.6|11027.6|0
1581032700000|2020-02-06 23:45:00|11034.5|11028.5|11034.4|11028.4|11036.4|11030.4|11032.1|11026.1|0
1581033000000|2020-02-06 23:50:00|11034.3|11028.3|11037.3|11031.3|11037.3|11031.3|11033.6|11027.6|0
1581033300000|2020-02-06 23:55:00|11037.4|11031.4|11037.3|11031.3|11039.6|11033.6|11037.3|11031.3|0
1581033600000|2020-02-07 00:00:00|11037.4|11031.4|11035.8|11029.8|11039.6|11033.6|11034.4|11028.4|0
1581033900000|2020-02-07 00:05:00|11035.7|11029.7|11038.7|11032.7|11038.7|11032.7|11034.4|11028.4|0
1581034200000|2020-02-07 00:10:00|11038.5|11032.5|11034.4|11028.4|11038.7|11032.7|11033.6|11027.6|0
1581034500000|2020-02-07 00:15:00|11034.3|11028.3|11022.7|11016.7|11035.8|11029.8|11022.5|11016.5|0
1581034800000|2020-02-07 00:20:00|11022.6|11016.6|11025.5|11019.5|11025.5|11019.5|11020|11014|0
1581035100000|2020-02-07 00:25:00|11025.4|11019.4|11022.7|11016.7|11025.5|11019.5|11020|11014|0
1581035400000|2020-02-07 00:30:00|11022.6|11016.6|11018.6|11012.6|11022.7|11016.7|11017.3|11011.3|0
1581035700000|2020-02-07 00:35:00|11018.5|11012.5|11006|11000|11019.8|11013.8|11003.3|10997.3|0
1581036000000|2020-02-07 00:40:00|11006.1|11000.1|11002|10996|11008.9|11002.9|11000.6|10994.6|0
1581036300000|2020-02-07 00:45:00|11001.9|10995.9|10996.2|10990.2|11002|10996|10989.4|10983.4|0
1581036600000|2020-02-07 00:50:00|10996.3|10990.3|11003|10997|11003|10997|10995|10989|0
1581036900000|2020-02-07 00:55:00|11002.9|10996.9|11000.6|10994.6|11003.3|10997.3|10997.9|10991.9|0
1581037200000|2020-02-07 01:00:00|11001.5|10995.5|11003|10997|11005.9|10999.9|11000.5|10994.5|0
1581037500000|2020-02-07 01:05:00|11002.9|10996.9|10992.1|10986.1|11003.3|10997.3|10989.3|10983.3|0
1581037800000|2020-02-07 01:10:00|10992.2|10986.2|10997.6|10991.6|10997.6|10991.6|10989.3|10983.3|0
1581038100000|2020-02-07 01:15:00|10997.7|10991.7|11000.4|10994.4|11005.6|10999.6|10994.8|10988.8|0
1581038400000|2020-02-07 01:20:00|11000.5|10994.5|11001|10995|11002.3|10996.3|10995.5|10989.5|0
1581038700000|2020-02-07 01:25:00|11000.9|10994.9|11003.7|10997.7|11006.4|11000.4|10998.2|10992.2|0
1581039000000|2020-02-07 01:30:00|11003.8|10997.8|11003.9|10997.9|11006.6|11000.6|10998.6|10992.6|0
1581039300000|2020-02-07 01:35:00|11004.9|10998.9|11004.2|10998.2|11009.6|11003.6|11004.1|10998.1|0
1581039600000|2020-02-07 01:40:00|11004.6|10998.6|11006.9|11000.9|11009.7|11003.7|11004.1|10998.1|0
1581039900000|2020-02-07 01:45:00|11006.8|11000.8|11010.8|11004.8|11012.1|11006.1|11005.3|10999.3|0
1581040200000|2020-02-07 01:50:00|11010.7|11004.7|11006.3|11000.3|11011.9|11005.9|11003.5|10997.5|0
1581040500000|2020-02-07 01:55:00|11006.2|11000.2|11001|10995|11009|11003|11001|10995|0
1581040800000|2020-02-07 02:00:00|11001.9|10995.9|11005|10999|11006.3|11000.3|11001.9|10995.9|0
1581041100000|2020-02-07 02:05:00|11005.4|10999.4|11003.7|10997.7|11006.3|11000.3|11003.5|10997.5|0
1581041400000|2020-02-07 02:10:00|11004.1|10998.1|11006.2|11000.2|11006.3|11000.3|11003.5|10997.5|0
1581041700000|2020-02-07 02:15:00|11006.1|11000.1|11006.2|11000.2|11006.3|11000.3|11003.4|10997.4|0
1581042000000|2020-02-07 02:20:00|11006.3|11000.3|11011.7|11005.7|11011.9|11005.9|11004.9|10998.9|0
1581042300000|2020-02-07 02:25:00|11011.8|11005.8|11009.3|11003.3|11014.7|11008.7|11009.3|11003.3|0
1581042600000|2020-02-07 02:30:00|11009.4|11003.4|11011.9|11005.9|11014.5|11008.5|11009.4|11003.4|0
1581042900000|2020-02-07 02:35:00|11012.3|11006.3|11006.1|11000.1|11013.1|11007.1|11006.1|11000.1|0
1581043200000|2020-02-07 02:40:00|11006.2|11000.2|11006.3|11000.3|11008.9|11002.9|11006.1|11000.1|0
1581043500000|2020-02-07 02:45:00|11006.4|11000.4|11006.4|11000.4|11008.9|11002.9|11006.1|11000.1|0
1581043800000|2020-02-07 02:50:00|11006.3|11000.3|11001|10995|11006.4|11000.4|11000.9|10994.9|0
1581044100000|2020-02-07 02:55:00|11001.8|10995.8|11000.8|10994.8|11003.5|10997.5|10998.2|10992.2|0
1581044400000|2020-02-07 03:00:00|11000.9|10994.9|11003.3|10997.3|11006.2|11000.2|11000.8|10994.8|0
1581044700000|2020-02-07 03:05:00|11003.4|10997.4|11006.1|11000.1|11006.2|11000.2|11003.4|10997.4|0
1581045000000|2020-02-07 03:10:00|11005.6|10999.6|11000.9|10994.9|11006.1|11000.1|10999.5|10993.5|0
1581045300000|2020-02-07 03:15:00|11001|10995|11006.4|11000.4|11006.4|11000.4|11001|10995|0
1581045600000|2020-02-07 03:20:00|11006.3|11000.3|11006.4|11000.4|11006.5|11000.5|11005|10999|0
1581045900000|2020-02-07 03:25:00|11005.9|10999.9|11003.8|10997.8|11006.4|11000.4|11003.7|10997.7|0
1581046200000|2020-02-07 03:30:00|11003.7|10997.7|11003.7|10997.7|11003.8|10997.8|11001|10995|0
1581046500000|2020-02-07 03:35:00|11003.6|10997.6|11003.6|10997.6|11003.8|10997.8|11001.1|10995.1|0
1581046800000|2020-02-07 03:40:00|11003.7|10997.7|11006.4|11000.4|11006.4|11000.4|11003.5|10997.5|0
1581047100000|2020-02-07 03:45:00|11006.5|11000.5|11006.3|11000.3|11006.5|11000.5|11003.7|10997.7|0
1581047400000|2020-02-07 03:50:00|11005.9|10999.9|11006.5|11000.5|11006.5|11000.5|11005.1|10999.1|0
1581047700000|2020-02-07 03:55:00|11006.4|11000.4|11006.5|11000.5|11006.5|11000.5|11006.3|11000.3|0
1581048000000|2020-02-07 04:00:00|11007.4|11001.4|11006.2|11000.2|11009|11003|11006.1|11000.1|0
1581048300000|2020-02-07 04:05:00|11006.3|11000.3|11003.5|10997.5|11008.8|11002.8|11003.5|10997.5|0
1581048600000|2020-02-07 04:10:00|11003.4|10997.4|11003.4|10997.4|11003.6|10997.6|11000.9|10994.9|0
1581048900000|2020-02-07 04:15:00|11003.5|10997.5|11003.6|10997.6|11003.6|10997.6|11001|10995|0
1581049200000|2020-02-07 04:20:00|11003.2|10997.2|11003.7|10997.7|11003.7|10997.7|11002.4|10996.4|0
1581049500000|2020-02-07 04:25:00|11003.6|10997.6|11006.3|11000.3|11006.4|11000.4|11003.5|10997.5|0
1581049800000|2020-02-07 04:30:00|11006.2|11000.2|11003.6|10997.6|11006.2|11000.2|11003.5|10997.5|0
1581050100000|2020-02-07 04:35:00|11003.5|10997.5|11003.6|10997.6|11003.6|10997.6|11000.9|10994.9|0
1581050400000|2020-02-07 04:40:00|11003.5|10997.5|11003.5|10997.5|11005|10999|11003.5|10997.5|0
1581050700000|2020-02-07 04:45:00|11003.4|10997.4|11003.3|10997.3|11003.6|10997.6|11002.1|10996.1|0
1581051000000|2020-02-07 04:50:00|11003.4|10997.4|11003.4|10997.4|11006|11000|11003.3|10997.3|0
1581051300000|2020-02-07 04:55:00|11003.5|10997.5|11003.5|10997.5|11003.7|10997.7|11003.5|10997.5|0
1581051600000|2020-02-07 05:00:00|11003.4|10997.4|11003.4|10997.4|11006.1|11000.1|11001|10995|0
1581051900000|2020-02-07 05:05:00|11003.5|10997.5|11003.4|10997.4|11003.6|10997.6|11003.4|10997.4|0
1581052200000|2020-02-07 05:10:00|11003.5|10997.5|11000.6|10994.6|11003.5|10997.5|11000.6|10994.6|0
1581052500000|2020-02-07 05:15:00|11000.7|10994.7|10997.8|10991.8|11002|10996|10997.6|10991.6|0
1581052800000|2020-02-07 05:20:00|10997.9|10991.9|10998|10992|11000.6|10994.6|10997.8|10991.8|0
1581053100000|2020-02-07 05:25:00|10998.1|10992.1|11000.7|10994.7|11003.3|10997.3|10997.9|10991.9|0
1581053400000|2020-02-07 05:30:00|11000.6|10994.6|11000.8|10994.8|11002.1|10996.1|11000.6|10994.6|0
1581053700000|2020-02-07 05:35:00|11000.7|10994.7|11000.7|10994.7|11002|10996|10998.2|10992.2|0
1581054000000|2020-02-07 05:40:00|11000.8|10994.8|11000.7|10994.7|11000.8|10994.8|11000.6|10994.6|0
1581054300000|2020-02-07 05:45:00|11000.8|10994.8|11003.5|10997.5|11006.1|11000.1|11000.7|10994.7|0
1581054600000|2020-02-07 05:50:00|11003.4|10997.4|11003.6|10997.6|11003.7|10997.7|11003.4|10997.4|0
1581054900000|2020-02-07 05:55:00|11003.5|10997.5|11000.9|10994.9|11003.6|10997.6|11000.7|10994.7|0
1581055200000|2020-02-07 06:00:00|11000.8|10994.8|10998.3|10992.3|11003.5|10997.5|10998.2|10992.2|0
1581055500000|2020-02-07 06:05:00|10998.2|10992.2|11000.9|10994.9|11000.9|10994.9|10995.5|10989.5|0
1581055800000|2020-02-07 06:10:00|11001|10995|11001.2|10995.2|11003.8|10997.8|11001|10995|0
1581056100000|2020-02-07 06:15:00|11001.1|10995.1|11009.2|11003.2|11009.2|11003.2|11001.1|10995.1|0
1581056400000|2020-02-07 06:20:00|11009.3|11003.3|11020.1|11014.1|11020.2|11014.2|11009.2|11003.2|0
1581056700000|2020-02-07 06:25:00|11020|11014|11025.4|11019.4|11028|11022|11019.9|11013.9|0
1581057000000|2020-02-07 06:30:00|11025.8|11019.8|11025|11019|11027.6|11021.6|11022.6|11016.6|0
1581057300000|2020-02-07 06:35:00|11025.1|11019.1|11022.2|11016.2|11027.6|11021.6|11022.2|11016.2|0
1581057600000|2020-02-07 06:40:00|11022.3|11016.3|11022.2|11016.2|11022.3|11016.3|11022.2|11016.2|0
1581057900000|2020-02-07 06:45:00|11023.1|11017.1|11027.3|11021.3|11027.3|11021.3|11022.2|11016.2|0
1581058200000|2020-02-07 06:50:00|11027.4|11021.4|11022.5|11016.5|11027.7|11021.7|11022.5|11016.5|0
1581058500000|2020-02-07 06:55:00|11022.4|11016.4|11025|11019|11025|11019|11022.3|11016.3|0
1581058800000|2020-02-07 07:00:00|11027.6|11025.6|11015.1|11013.1|11027.6|11025.6|11015.1|11013.1|109
1581059100000|2020-02-07 07:05:00|11013.6|11011.6|11011.6|11009.6|11016.6|11014.6|11011.1|11009.1|183
1581059400000|2020-02-07 07:10:00|11011.1|11009.1|11017.6|11015.6|11020.6|11018.6|11011.1|11009.1|31
1581059700000|2020-02-07 07:15:00|11018.1|11016.1|11016.1|11014.1|11023.6|11021.6|11015.1|11013.1|61
1581060000000|2020-02-07 07:20:00|11016.6|11014.6|11010.1|11008.1|11016.6|11014.6|11010.1|11008.1|13
1581060300000|2020-02-07 07:25:00|11010.6|11008.6|11001.6|10999.6|11011.6|11009.6|11000.1|10998.1|37
1581060600000|2020-02-07 07:30:00|11001.1|10999.1|11000.6|10998.6|11003.6|11001.6|10996.1|10994.1|35
1581060900000|2020-02-07 07:35:00|11001.1|10999.1|10993.6|10991.6|11002.6|11000.6|10992.6|10990.6|28
1581061200000|2020-02-07 07:40:00|10994.1|10992.1|10994.1|10992.1|10996.6|10994.6|10992.6|10990.6|67
1581061500000|2020-02-07 07:45:00|10994.6|10992.6|10994.6|10992.6|10996.1|10994.1|10991.6|10989.6|78
1581061800000|2020-02-07 07:50:00|10994.1|10992.1|11000.6|10998.6|11001.6|10999.6|10993.1|10991.1|32
1581062100000|2020-02-07 07:55:00|11000.1|10998.1|10999.6|10997.6|11002.1|11000.1|10998.1|10996.1|41
1581062400000|2020-02-07 08:00:00|11003.6|11001.6|10997.1|10995.1|11003.6|11001.6|10982.1|10980.1|1387
1581062700000|2020-02-07 08:05:00|10996.6|10994.6|11001.6|10999.6|11004.1|11002.1|10991.1|10989.1|414
1581063000000|2020-02-07 08:10:00|11001.1|10999.1|10999.1|10997.1|11003.1|11001.1|10995.1|10993.1|309
1581063300000|2020-02-07 08:15:00|11000.1|10998.1|10996.1|10994.1|11001.1|10999.1|10993.1|10991.1|228
1581063600000|2020-02-07 08:20:00|10995.6|10993.6|10984.1|10982.1|10997.1|10995.1|10976.1|10974.1|517
1581063900000|2020-02-07 08:25:00|10986.1|10984.1|10976.1|10974.1|10992.1|10990.1|10975.1|10973.1|431
1581064200000|2020-02-07 08:30:00|10975.1|10973.1|10984.1|10982.1|10988.1|10986.1|10975.1|10973.1|636
1581064500000|2020-02-07 08:35:00|10983.1|10981.1|10991.1|10989.1|10995.1|10993.1|10981.1|10979.1|277
1581064800000|2020-02-07 08:40:00|10992.5|10990.5|10997|10995|10998.5|10996.5|10988.5|10986.5|277
1581065100000|2020-02-07 08:45:00|10997.5|10995.5|10987|10985|10999.5|10997.5|10984.5|10982.5|217
1581065400000|2020-02-07 08:50:00|10987.5|10985.5|10984.5|10982.5|10988.5|10986.5|10978.5|10976.5|217
1581065700000|2020-02-07 08:55:00|10983.5|10981.5|10986.5|10984.5|10988.5|10986.5|10981.5|10979.5|183
1581066000000|2020-02-07 09:00:00|10987|10985|10980.5|10978.5|10991|10989|10980|10978|297
1581066300000|2020-02-07 09:05:00|10981|10979|10982.5|10980.5|10982.5|10980.5|10978.5|10976.5|121
1581066600000|2020-02-07 09:10:00|10983|10981|10983.5|10981.5|10987.5|10985.5|10981|10979|179
1581066900000|2020-02-07 09:15:00|10984|10982|10977.5|10975.5|10987|10985|10975.5|10973.5|128
1581067200000|2020-02-07 09:20:00|10978|10976|10981.5|10979.5|10982.5|10980.5|10974.5|10972.5|270
1581067500000|2020-02-07 09:25:00|10982|10980|10973.5|10971.5|10982.5|10980.5|10972.5|10970.5|155
1581067800000|2020-02-07 09:30:00|10971.5|10969.5|10975|10973|10976.5|10974.5|10970.5|10968.5|159
1581068100000|2020-02-07 09:35:00|10975.5|10973.5|10978.5|10976.5|10985.5|10983.5|10973.5|10971.5|110
1581068400000|2020-02-07 09:40:00|10978|10976|10974.5|10972.5|10978.5|10976.5|10972.5|10970.5|156
1581068700000|2020-02-07 09:45:00|10974|10972|10971.5|10969.5|10974|10972|10965|10963|335
1581069000000|2020-02-07 09:50:00|10971|10969|10973.5|10971.5|10975.5|10973.5|10966.5|10964.5|174
1581069300000|2020-02-07 09:55:00|10973|10971|10974.5|10972.5|10979.5|10977.5|10972.5|10970.5|218
1581069600000|2020-02-07 10:00:00|10973.5|10971.5|10972.5|10970.5|10974.5|10972.5|10971|10969|166
1581069900000|2020-02-07 10:05:00|10972|10970|10977.5|10975.5|10979.5|10977.5|10970|10968|131
1581070200000|2020-02-07 10:10:00|10978|10976|10968|10966|10978|10976|10963.5|10961.5|326
1581070500000|2020-02-07 10:15:00|10967.5|10965.5|10962|10960|10968|10966|10959.5|10957.5|277
1581070800000|2020-02-07 10:20:00|10961.5|10959.5|10968.5|10966.5|10969|10967|10960.5|10958.5|213
1581071100000|2020-02-07 10:25:00|10969|10967|10976.5|10974.5|10978.5|10976.5|10967.5|10965.5|166
1581071400000|2020-02-07 10:30:00|10976|10974|10966.5|10964.5|10976.5|10974.5|10966.5|10964.5|256
1581071700000|2020-02-07 10:35:00|10966|10964|10971.5|10969.5|10973|10971|10964.5|10962.5|178
1581072000000|2020-02-07 10:40:00|10971|10969|10968.5|10966.5|10971|10969|10966.5|10964.5|113
1581072300000|2020-02-07 10:45:00|10969|10967|10967|10965|10969|10967|10961.5|10959.5|121
1581072600000|2020-02-07 10:50:00|10967.5|10965.5|10970.5|10968.5|10970.5|10968.5|10965.5|10963.5|114
1581072900000|2020-02-07 10:55:00|10970|10968|10964.5|10962.5|10971.5|10969.5|10964.5|10962.5|146
1581073200000|2020-02-07 11:00:00|10964|10962|10966|10964|10966.5|10964.5|10957.5|10955.5|413
1581073500000|2020-02-07 11:05:00|10966.5|10964.5|10971.5|10969.5|10971.5|10969.5|10965|10963|103
1581073800000|2020-02-07 11:10:00|10972|10970|10979.5|10977.5|10980.5|10978.5|10971|10969|192
1581074100000|2020-02-07 11:15:00|10980.5|10978.5|10986.5|10984.5|10987|10985|10980|10978|152
1581074400000|2020-02-07 11:20:00|10987|10985|10991.5|10989.5|10993.5|10991.5|10986.5|10984.5|144
1581074700000|2020-02-07 11:25:00|10992|10990|10988.5|10986.5|10992.5|10990.5|10987.5|10985.5|312
1581075000000|2020-02-07 11:30:00|10989|10987|10987.5|10985.5|10990|10988|10983.5|10981.5|203
1581075300000|2020-02-07 11:35:00|10988|10986|10994.5|10992.5|10994.5|10992.5|10986|10984|98
1581075600000|2020-02-07 11:40:00|10994|10992|10989.5|10987.5|10994|10992|10988.5|10986.5|127
1581075900000|2020-02-07 11:45:00|10989|10987|10992|10990|10993.5|10991.5|10988.5|10986.5|88
1581076200000|2020-02-07 11:50:00|10992.5|10990.5|10998.5|10996.5|11000.5|10998.5|10991.5|10989.5|130
1581076500000|2020-02-07 11:55:00|10998|10996|10993.5|10991.5|10998.5|10996.5|10993.5|10991.5|76
1581076800000|2020-02-07 12:00:00|10993|10991|10992.5|10990.5|10993.5|10991.5|10989.5|10987.5|105
1581077100000|2020-02-07 12:05:00|10991.5|10989.5|10994.5|10992.5|10996.5|10994.5|10991.5|10989.5|43
1581077400000|2020-02-07 12:10:00|10993.5|10991.5|10989.5|10987.5|10993.5|10991.5|10988.5|10986.5|129
1581077700000|2020-02-07 12:15:00|10990|10988|10990.5|10988.5|10994|10992|10987.5|10985.5|184
1581078000000|2020-02-07 12:20:00|10991|10989|10984.5|10982.5|10991|10989|10982.5|10980.5|75
1581078300000|2020-02-07 12:25:00|10985|10983|10982.5|10980.5|10985.5|10983.5|10979.5|10977.5|69
1581078600000|2020-02-07 12:30:00|10983|10981|10987.5|10985.5|10990|10988|10982.5|10980.5|186
1581078900000|2020-02-07 12:35:00|10988|10986|10987|10985|10989.5|10987.5|10983.5|10981.5|52
1581079200000|2020-02-07 12:40:00|10987.6|10985.6|10987.1|10985.1|10989.1|10987.1|10984.1|10982.1|55
1581079500000|2020-02-07 12:45:00|10987.6|10985.6|10991.1|10989.1|10991.1|10989.1|10987.1|10985.1|103
1581079800000|2020-02-07 12:50:00|10990.6|10988.6|10991.6|10989.6|10992.1|10990.1|10988.1|10986.1|83
1581080100000|2020-02-07 12:55:00|10991.1|10989.1|10990.6|10988.6|10993.1|10991.1|10989.1|10987.1|74
1581080400000|2020-02-07 13:00:00|10990.1|10988.1|10988.1|10986.1|10992.1|10990.1|10988.1|10986.1|113
1581080700000|2020-02-07 13:05:00|10988.6|10986.6|10988.1|10986.1|10991.1|10989.1|10987.1|10985.1|89
1581081000000|2020-02-07 13:10:00|10989.1|10987.1|10990.6|10988.6|10991.1|10989.1|10987.1|10985.1|94
1581081300000|2020-02-07 13:15:00|10990.1|10988.1|10992.1|10990.1|10993.6|10991.6|10988.1|10986.1|81
1581081600000|2020-02-07 13:20:00|10992.6|10990.6|10998.1|10996.1|10999.1|10997.1|10992.1|10990.1|92
1581081900000|2020-02-07 13:25:00|10999.1|10997.1|10995.6|10993.6|11002.1|11000.1|10994.6|10992.6|192
1581082200000|2020-02-07 13:30:00|10996.1|10994.1|10995.6|10993.6|11008.1|11006.1|10995.1|10993.1|802
1581082500000|2020-02-07 13:35:00|10996.1|10994.1|10996.1|10994.1|10997.1|10995.1|10974.1|10972.1|998
1581082800000|2020-02-07 13:40:00|10995.6|10993.6|10990.1|10988.1|10998.1|10996.1|10984.1|10982.1|505
1581083100000|2020-02-07 13:45:00|10989.6|10987.6|10989.1|10987.1|10992.6|10990.6|10986.1|10984.1|325
1581083400000|2020-02-07 13:50:00|10990.1|10988.1|10995.1|10993.1|11000.1|10998.1|10990.1|10988.1|328
1581083700000|2020-02-07 13:55:00|10995.6|10993.6|10993.1|10991.1|10998.1|10996.1|10991.6|10989.6|197
1581084000000|2020-02-07 14:00:00|10993.6|10991.6|10994.1|10992.1|11000.6|10998.6|10993.6|10991.6|186
1581084300000|2020-02-07 14:05:00|10993.6|10991.6|10992.6|10990.6|10996.1|10994.1|10991.1|10989.1|172
1581084600000|2020-02-07 14:10:00|10992.1|10990.1|10990.1|10988.1|10993.1|10991.1|10989.1|10987.1|114
1581084900000|2020-02-07 14:15:00|10990.6|10988.6|10985.1|10983.1|10992.1|10990.1|10982.1|10980.1|283
1581085200000|2020-02-07 14:20:00|10984.1|10982.1|10988.1|10986.1|10988.1|10986.1|10983.1|10981.1|199
1581085500000|2020-02-07 14:25:00|10989.1|10987.1|10993.1|10991.1|10993.1|10991.1|10988.1|10986.1|346
1581085800000|2020-02-07 14:30:00|10994.1|10992.1|10976.1|10974.1|10994.1|10992.1|10972.1|10970.1|2355
1581086100000|2020-02-07 14:35:00|10975.6|10973.6|10990.1|10988.1|10993.1|10991.1|10972.6|10970.6|867
1581086400000|2020-02-07 14:40:00|10989.1|10987.1|10990.6|10988.6|10996.1|10994.1|10985.1|10983.1|416
1581086700000|2020-02-07 14:45:00|10991.1|10989.1|10994.1|10992.1|10995.1|10993.1|10982.1|10980.1|1024
1581087000000|2020-02-07 14:50:00|10993.6|10991.6|10995.1|10993.1|10997.1|10995.1|10991.1|10989.1|297
1581087300000|2020-02-07 14:55:00|10995.6|10993.6|10978.1|10976.1|10996.1|10994.1|10976.1|10974.1|365
1581087600000|2020-02-07 15:00:00|10979.1|10977.1|10970.1|10968.1|10979.1|10977.1|10968.1|10966.1|510
1581087900000|2020-02-07 15:05:00|10971.1|10969.1|10977.1|10975.1|10982.6|10980.6|10970.1|10968.1|392
1581088200000|2020-02-07 15:10:00|10976.4|10974.4|10981.4|10979.4|10983.4|10981.4|10976.4|10974.4|389
1581088500000|2020-02-07 15:15:00|10980.9|10978.9|10983.4|10981.4|10985.4|10983.4|10974.4|10972.4|263
1581088800000|2020-02-07 15:20:00|10982.9|10980.9|10986.9|10984.9|10988.4|10986.4|10982.4|10980.4|392
1581089100000|2020-02-07 15:25:00|10986.4|10984.4|10988.4|10986.4|10990.4|10988.4|10983.4|10981.4|243
1581089400000|2020-02-07 15:30:00|10988.9|10986.9|10984.4|10982.4|10992.4|10990.4|10984.4|10982.4|432
1581089700000|2020-02-07 15:35:00|10984.9|10982.9|10988.4|10986.4|10990.4|10988.4|10982.9|10980.9|285
1581090000000|2020-02-07 15:40:00|10988.9|10986.9|10993.4|10991.4|10994.4|10992.4|10981.4|10979.4|556
1581090300000|2020-02-07 15:45:00|10993.9|10991.9|10993.4|10991.4|10995.4|10993.4|10984.4|10982.4|433
1581090600000|2020-02-07 15:50:00|10994.4|10992.4|10990.4|10988.4|10994.4|10992.4|10989.4|10987.4|355
1581090900000|2020-02-07 15:55:00|10991.4|10989.4|10990.4|10988.4|10996.4|10994.4|10990.4|10988.4|330
1581091200000|2020-02-07 16:00:00|10990.9|10988.9|10985.4|10983.4|10991.4|10989.4|10982.4|10980.4|948
1581091500000|2020-02-07 16:05:00|10984.4|10982.4|10983.4|10981.4|10990.4|10988.4|10982.4|10980.4|496
1581091800000|2020-02-07 16:10:00|10982.9|10980.9|10985.4|10983.4|10986.4|10984.4|10980.4|10978.4|335
1581092100000|2020-02-07 16:15:00|10985.9|10983.9|10991.4|10989.4|10991.4|10989.4|10985.4|10983.4|718
1581092400000|2020-02-07 16:20:00|10992.4|10990.4|11000.4|10998.4|11002.4|11000.4|10992.4|10990.4|682
1581092700000|2020-02-07 16:25:00|11000.9|10998.9|11000.4|10998.4|11007.4|11005.4|10998.4|10996.4|1697
1581093000000|2020-02-07 16:30:00|11001.9|10999.9|11000.4|10998.4|11007.4|11005.4|10999.4|10997.4|1263
1581093300000|2020-02-07 16:35:00|11001.4|10999.4|10998.4|10996.4|11001.4|10999.4|10995.4|10993.4|542
1581093600000|2020-02-07 16:40:00|10998.9|10996.9|11000.4|10998.4|11002.4|11000.4|10996.4|10994.4|551
1581093900000|2020-02-07 16:45:00|11000.9|10998.9|10996.4|10994.4|11000.9|10998.9|10994.9|10992.9|267
1581094200000|2020-02-07 16:50:00|10997.4|10995.4|11000.4|10998.4|11000.9|10998.9|10996.4|10994.4|66
1581094500000|2020-02-07 16:55:00|11000.9|10998.9|11007.4|11005.4|11008.4|11006.4|11000.9|10998.9|22
1581094800000|2020-02-07 17:00:00|11006.9|11004.9|11009.4|11007.4|11010.4|11008.4|11005.4|11003.4|92
1581095100000|2020-02-07 17:05:00|11009.9|11007.9|11010.4|11008.4|11014.4|11012.4|11008.9|11006.9|83
1581095400000|2020-02-07 17:10:00|11009.9|11007.9|11011.4|11009.4|11012.4|11010.4|11007.9|11005.9|25
1581095700000|2020-02-07 17:15:00|11012.4|11010.4|11010.4|11008.4|11014.4|11012.4|11009.9|11007.9|52
1581096000000|2020-02-07 17:20:00|11009.9|11007.9|11008.9|11006.9|11012.4|11010.4|11007.9|11005.9|51
1581096300000|2020-02-07 17:25:00|11008.4|11006.4|11009.4|11007.4|11009.4|11007.4|11006.9|11004.9|15
1581096600000|2020-02-07 17:30:00|11008.9|11006.9|11005.9|11003.9|11009.4|11007.4|11005.9|11003.9|49
1581096900000|2020-02-07 17:35:00|11006.4|11004.4|11007.4|11005.4|11008.4|11006.4|11005.4|11003.4|21
1581097200000|2020-02-07 17:40:00|11006.9|11004.9|11004.4|11002.4|11008.4|11006.4|11003.4|11001.4|43
1581097500000|2020-02-07 17:45:00|11003.9|11001.9|11003.9|11001.9|11004.4|11002.4|11001.9|10999.9|16
1581097800000|2020-02-07 17:50:00|11003.4|11001.4|11003.9|11001.9|11004.4|11002.4|11001.9|10999.9|22
1581098100000|2020-02-07 17:55:00|11004.4|11002.4|11007.9|11005.9|11008.4|11006.4|11003.4|11001.4|32
1581098400000|2020-02-07 18:00:00|11007.4|11005.4|11004.9|11002.9|11007.4|11005.4|11003.9|11001.9|10
1581098700000|2020-02-07 18:05:00|11005.4|11003.4|11004.9|11002.9|11005.4|11003.4|11002.9|11000.9|1
1581099000000|2020-02-07 18:10:00|11005.4|11003.4|11005.9|11003.9|11006.4|11004.4|11005.4|11003.4|8
1581099300000|2020-02-07 18:15:00|11005.4|11003.4|11005.4|11003.4|11006.9|11004.9|11004.4|11002.4|10
1581099600000|2020-02-07 18:20:00|11004.4|11002.4|11004.4|11002.4|11004.9|11002.9|11001.9|10999.9|5
1581099900000|2020-02-07 18:25:00|11004.9|11002.9|11005.4|11003.4|11005.4|11003.4|11003.9|11001.9|13
1581100200000|2020-02-07 18:30:00|11004.9|11002.9|10998.4|10996.4|11007.9|11005.9|10996.9|10994.9|51
1581100500000|2020-02-07 18:35:00|10997.9|10995.9|10997.4|10995.4|11008.9|11006.9|10997.4|10995.4|70
1581100800000|2020-02-07 18:40:00|10996.4|10994.4|10997.9|10995.9|10998.4|10996.4|10994.9|10992.9|16
1581101100000|2020-02-07 18:45:00|10997.4|10995.4|10993.9|10991.9|10997.9|10995.9|10993.4|10991.4|26
1581101400000|2020-02-07 18:50:00|10994.4|10992.4|10995.4|10993.4|10995.4|10993.4|10993.9|10991.9|4
1581101700000|2020-02-07 18:55:00|10995.9|10993.9|10990.9|10988.9|10996.4|10994.4|10990.4|10988.4|33
1581102000000|2020-02-07 19:00:00|10990.4|10988.4|10980.4|10978.4|10991.4|10989.4|10980.4|10978.4|78
1581102300000|2020-02-07 19:05:00|10979.9|10977.9|10977.9|10975.9|10983.9|10981.9|10977.9|10975.9|54
1581102600000|2020-02-07 19:10:00|10977.4|10975.4|10974.9|10972.9|10979.9|10977.9|10974.4|10972.4|15
1581102900000|2020-02-07 19:15:00|10974.4|10972.4|10974.9|10972.9|10977.4|10975.4|10974.4|10972.4|19
1581103200000|2020-02-07 19:20:00|10974.4|10972.4|10970.9|10968.9|10974.4|10972.4|10969.4|10967.4|17
1581103500000|2020-02-07 19:25:00|10971.4|10969.4|10972.4|10970.4|10972.4|10970.4|10971.4|10969.4|4
1581103800000|2020-02-07 19:30:00|10974.4|10972.4|10975.4|10973.4|10975.4|10973.4|10974.4|10972.4|5
1581104100000|2020-02-07 19:35:00|10975.9|10973.9|10975.9|10973.9|10977.9|10975.9|10975.9|10973.9|5
1581104400000|2020-02-07 19:40:00|10976.4|10974.4|10982.9|10980.9|10982.9|10980.9|10974.9|10972.9|31
1581104700000|2020-02-07 19:45:00|10983.9|10981.9|10984.4|10982.4|10985.9|10983.9|10982.4|10980.4|23
1581105000000|2020-02-07 19:50:00|10984.9|10982.9|10983.9|10981.9|10985.9|10983.9|10980.9|10978.9|9
1581105300000|2020-02-07 19:55:00|10984.4|10982.4|10988.9|10986.9|10988.9|10986.9|10984.4|10982.4|18
1581105600000|2020-02-07 20:00:00|10989.4|10987.4|10988.4|10986.4|10991.9|10989.9|10987.9|10985.9|46
1581105900000|2020-02-07 20:05:00|10988.9|10986.9|10988.4|10986.4|10988.9|10986.9|10988.4|10986.4|8
1581106200000|2020-02-07 20:10:00|10988.9|10986.9|10988.4|10986.4|10988.9|10986.9|10986.4|10984.4|10
1581106500000|2020-02-07 20:15:00|10987.9|10985.9|10990.9|10988.9|10992.4|10990.4|10986.9|10984.9|8
1581106800000|2020-02-07 20:20:00|10990.4|10988.4|10985.9|10983.9|10990.4|10988.4|10984.4|10982.4|3
1581107100000|2020-02-07 20:25:00|10985.4|10983.4|10988.9|10986.9|10989.9|10987.9|10984.4|10982.4|1
1581107400000|2020-02-07 20:30:00|10989.4|10987.4|10992.9|10990.9|10994.4|10992.4|10988.9|10986.9|4
1581107700000|2020-02-07 20:35:00|10992.4|10990.4|10989.9|10987.9|10992.4|10990.4|10988.9|10986.9|2
1581108000000|2020-02-07 20:40:00|10989.4|10987.4|10991.9|10989.9|10991.9|10989.9|10989.4|10987.4|9
1581108300000|2020-02-07 20:45:00|10992.4|10990.4|10992.4|10990.4|10995.4|10993.4|10991.4|10989.4|34
1581108600000|2020-02-07 20:50:00|10992.9|10990.9|10985.4|10983.4|10995.4|10993.4|10985.4|10983.4|63
1581108900000|2020-02-07 20:55:00|10984.9|10982.9|10994.2|10988.2|10994.4|10991.4|10984.4|10982.4|35
1581109200000|2020-02-07 21:00:00|10994.3|10988.3|10994.5|10988.5|10996.7|10990.7|10985.6|10979.6|0
1581109500000|2020-02-07 21:05:00|10994.7|10988.7|10988.7|10982.7|10995.2|10989.2|10988.7|10982.7|0
1581109800000|2020-02-07 21:10:00|10988.9|10982.9|10990.3|10984.3|10991.1|10985.1|10985|10979|0
1581110100000|2020-02-07 21:15:00|10990.4|10984.4|10991.1|10985.1|10991.1|10985.1|10989.9|10983.9|0
1581110400000|2020-02-07 21:20:00|10990.9|10984.9|10990.6|10984.6|10990.9|10984.9|10990.1|10984.1|0
1581110700000|2020-02-07 21:25:00|10990.9|10984.9|10990.6|10984.6|10990.9|10984.9|10990.1|10984.1|0
1581111000000|2020-02-07 21:30:00|10990.4|10984.4|10986.8|10980.8|10990.5|10984.5|10986.2|10980.2|0
1581111300000|2020-02-07 21:35:00|10986.9|10980.9|10986.2|10980.2|10989|10983|10984.5|10978.5|0
1581111600000|2020-02-07 21:40:00|10986|10980|10986|10980|10987.6|10981.6|10985.2|10979.2|0
1581111900000|2020-02-07 21:45:00|10985.9|10979.9|10982.9|10976.9|10986|10980|10982.9|10976.9|0
1581112200000|2020-02-07 21:50:00|10983|10977|10983|10977|10985.2|10979.2|10982.9|10976.9|0
1581112500000|2020-02-07 21:55:00|10983.8|10977.8|10982.8|10976.8|10984.4|10978.4|10981.5|10975.5|0
1581289200000|2020-02-09 23:00:00|10988.3|10982.3|10996.3|10990.3|10996.3|10990.3|10984.5|10978.5|0
1581289500000|2020-02-09 23:05:00|10996.6|10990.6|10994.9|10988.9|11000.7|10994.7|10992.6|10986.6|0
1581289800000|2020-02-09 23:10:00|10995.2|10989.2|10988.3|10982.3|10997.8|10991.8|10987.4|10981.4|0
1581290100000|2020-02-09 23:15:00|10988.6|10982.6|10984.5|10978.5|10991.2|10985.2|10984|10978|0
1581290400000|2020-02-09 23:20:00|10984.6|10978.6|10980.8|10974.8|10988.3|10982.3|10980.8|10974.8|0
1581290700000|2020-02-09 23:25:00|10980.9|10974.9|10976.5|10970.5|10981.6|10975.6|10975.6|10969.6|0
1581291000000|2020-02-09 23:30:00|10976.8|10970.8|10942.2|10936.2|10977.1|10971.1|10936.6|10930.6|0
1581291300000|2020-02-09 23:35:00|10942.1|10936.1|10948.9|10942.9|10949.6|10943.6|10925.1|10919.1|0
1581291600000|2020-02-09 23:40:00|10948.8|10942.8|10945.2|10939.2|10949.7|10943.7|10937.1|10931.1|0
1581291900000|2020-02-09 23:45:00|10945.3|10939.3|10951.8|10945.8|10954.7|10948.7|10945.3|10939.3|0
1581292200000|2020-02-09 23:50:00|10951.7|10945.7|10949.7|10943.7|10954.7|10948.7|10948.9|10942.9|0
1581292500000|2020-02-09 23:55:00|10949.9|10943.9|10948.1|10942.1|10952|10946|10947.5|10941.5|0
1581292800000|2020-02-10 00:00:00|10948.2|10942.2|10957.8|10951.8|10957.8|10951.8|10948.1|10942.1|0
1581293100000|2020-02-10 00:05:00|10957.7|10951.7|10955.5|10949.5|10957.8|10951.8|10951.9|10945.9|0
1581293400000|2020-02-10 00:10:00|10955.4|10949.4|10949.7|10943.7|10955.4|10949.4|10949|10943|0
1581293700000|2020-02-10 00:15:00|10949.8|10943.8|10962.6|10956.6|10969.5|10963.5|10949.7|10943.7|0
1581294000000|2020-02-10 00:20:00|10962.7|10956.7|10965.8|10959.8|10968.4|10962.4|10960.3|10954.3|0
1581294300000|2020-02-10 00:25:00|10965.9|10959.9|10965.9|10959.9|10968.6|10962.6|10963.1|10957.1|0
1581294600000|2020-02-10 00:30:00|10966|10960|10968.8|10962.8|10968.8|10962.8|10965.7|10959.7|0
1581294900000|2020-02-10 00:35:00|10968.9|10962.9|10968.8|10962.8|10971.7|10965.7|10968.6|10962.6|0
1581295200000|2020-02-10 00:40:00|10968.9|10962.9|10971.4|10965.4|10971.5|10965.5|10968.6|10962.6|0
1581295500000|2020-02-10 00:45:00|10971.5|10965.5|10965.8|10959.8|10971.5|10965.5|10965.7|10959.7|0
1581295800000|2020-02-10 00:50:00|10965.9|10959.9|10967.2|10961.2|10968.5|10962.5|10963.2|10957.2|0
1581296100000|2020-02-10 00:55:00|10967.7|10961.7|10966.1|10960.1|10968.5|10962.5|10960.5|10954.5|0
1581296400000|2020-02-10 01:00:00|10966.2|10960.2|10966|10960|10971.9|10965.9|10964.7|10958.7|0
1581296700000|2020-02-10 01:05:00|10966.1|10960.1|10965.6|10959.6|10966.1|10960.1|10960.2|10954.2|0
1581297000000|2020-02-10 01:10:00|10965.7|10959.7|10963.2|10957.2|10965.7|10959.7|10960.1|10954.1|0
1581297300000|2020-02-10 01:15:00|10963.3|10957.3|10971.9|10965.9|10974.5|10968.5|10963.2|10957.2|0
1581297600000|2020-02-10 01:20:00|10972|10966|10974.5|10968.5|10974.5|10968.5|10968.8|10962.8|0
1581297900000|2020-02-10 01:25:00|10975.6|10969.6|10971.4|10965.4|10977.3|10971.3|10968.7|10962.7|0
1581298200000|2020-02-10 01:30:00|10971.5|10965.5|10979.8|10973.8|10979.8|10973.8|10966.2|10960.2|0
1581298500000|2020-02-10 01:35:00|10979.7|10973.7|10985.3|10979.3|10991.2|10985.2|10979.7|10973.7|0
1581298800000|2020-02-10 01:40:00|10985.2|10979.2|11001.6|10995.6|11004.1|10998.1|10985.2|10979.2|0
1581299100000|2020-02-10 01:45:00|11002|10996|11004|10998|11007|11001|10998.5|10992.5|0
1581299400000|2020-02-10 01:50:00|11004.1|10998.1|10998.7|10992.7|11004.1|10998.1|10995.9|10989.9|0
1581299700000|2020-02-10 01:55:00|10998.6|10992.6|10996|10990|11001.3|10995.3|10993.2|10987.2|0
1581300000000|2020-02-10 02:00:00|10996.1|10990.1|11001.4|10995.4|11004.2|10998.2|10993.4|10987.4|0
1581300300000|2020-02-10 02:05:00|11001.5|10995.5|11004.1|10998.1|11004.2|10998.2|10996|10990|0
1581300600000|2020-02-10 02:10:00|11004.2|10998.2|11010|11004|11010|11004|11004.1|10998.1|0
1581300900000|2020-02-10 02:15:00|11010.1|11004.1|11012.4|11006.4|11015.6|11009.6|11009.8|11003.8|0
1581301200000|2020-02-10 02:20:00|11012.5|11006.5|11009.9|11003.9|11015.2|11009.2|11009.7|11003.7|0
1581301500000|2020-02-10 02:25:00|11010|11004|11012.6|11006.6|11015.3|11009.3|11009.9|11003.9|0
1581301800000|2020-02-10 02:30:00|11012.7|11006.7|11021.4|11015.4|11024|11018|11009.8|11003.8|0
1581302100000|2020-02-10 02:35:00|11021.3|11015.3|11023.8|11017.8|11024|11018|11018.5|11012.5|0
1581302400000|2020-02-10 02:40:00|11023.7|11017.7|11021.1|11015.1|11023.8|11017.8|11018.3|11012.3|0
1581302700000|2020-02-10 02:45:00|11019.8|11013.8|11018.6|11012.6|11019.8|11013.8|11015.8|11009.8|0
1581303000000|2020-02-10 02:50:00|11018.7|11012.7|11015.9|11009.9|11018.7|11012.7|11015.8|11009.8|0
1581303300000|2020-02-10 02:55:00|11015.8|11009.8|11015.7|11009.7|11018.5|11012.5|11012.9|11006.9|0
1581303600000|2020-02-10 03:00:00|11015.8|11009.8|11015.9|11009.9|11018.7|11012.7|11015.8|11009.8|0
1581303900000|2020-02-10 03:05:00|11016|11010|11016.1|11010.1|11018.6|11012.6|11013.5|11007.5|0
1581304200000|2020-02-10 03:10:00|11016.6|11010.6|11015.9|11009.9|11018.5|11012.5|11013.2|11007.2|0
1581304500000|2020-02-10 03:15:00|11016|11010|11007.8|11001.8|11016|11010|11007.8|11001.8|0
1581304800000|2020-02-10 03:20:00|11007.7|11001.7|11007.9|11001.9|11010.5|11004.5|11007.6|11001.6|0
1581305100000|2020-02-10 03:25:00|11008.4|11002.4|11007.9|11001.9|11010.5|11004.5|11007.8|11001.8|0
1581305400000|2020-02-10 03:30:00|11007.8|11001.8|11005|10999|11007.8|11001.8|11005|10999|0
1581305700000|2020-02-10 03:35:00|11005.1|10999.1|11007.6|11001.6|11007.7|11001.7|11004.8|10998.8|0
1581306000000|2020-02-10 03:40:00|11007.7|11001.7|11010.1|11004.1|11012.8|11006.8|11007.6|11001.6|0
1581306300000|2020-02-10 03:45:00|11009.2|11003.2|11007.4|11001.4|11010.1|11004.1|11007.3|11001.3|0
1581306600000|2020-02-10 03:50:00|11007.3|11001.3|11004.7|10998.7|11007.3|11001.3|11003.2|10997.2|0
1581306900000|2020-02-10 03:55:00|11004.6|10998.6|11002|10996|11004.8|10998.8|11002|10996|0
1581307200000|2020-02-10 04:00:00|11002.1|10996.1|11004.8|10998.8|11004.9|10998.9|11002|10996|0
1581307500000|2020-02-10 04:05:00|11004.4|10998.4|10999.6|10993.6|11004.4|10998.4|10999.6|10993.6|0
1581307800000|2020-02-10 04:10:00|10999.5|10993.5|11002.3|10996.3|11002.3|10996.3|10999.4|10993.4|0
1581308100000|2020-02-10 04:15:00|11002.4|10996.4|10999.6|10993.6|11004.9|10998.9|10999.6|10993.6|0
1581308400000|2020-02-10 04:20:00|10999.5|10993.5|11002.3|10996.3|11002.3|10996.3|10999.5|10993.5|0
1581308700000|2020-02-10 04:25:00|11001.4|10995.4|10999.7|10993.7|11002.3|10996.3|10999.7|10993.7|0
1581309000000|2020-02-10 04:30:00|10999.8|10993.8|10999.7|10993.7|10999.8|10993.8|10999.6|10993.6|0
1581309300000|2020-02-10 04:35:00|10999.6|10993.6|10999.9|10993.9|11002.4|10996.4|10996.8|10990.8|0
1581309600000|2020-02-10 04:40:00|10999.8|10993.8|11002.6|10996.6|11002.7|10996.7|10999.7|10993.7|0
1581309900000|2020-02-10 04:45:00|11002.7|10996.7|11000|10994|11002.7|10996.7|10999.8|10993.8|0
1581310200000|2020-02-10 04:50:00|11000.4|10994.4|10994.1|10988.1|11001.2|10995.2|10994|10988|0
1581310500000|2020-02-10 04:55:00|10994|10988|10988.8|10982.8|10994|10988|10988.5|10982.5|0
1581310800000|2020-02-10 05:00:00|10988.9|10982.9|10991.6|10985.6|10994.2|10988.2|10988.9|10982.9|0
1581311100000|2020-02-10 05:05:00|10991.5|10985.5|10991.5|10985.5|10994.2|10988.2|10988.8|10982.8|0
1581311400000|2020-02-10 05:10:00|10991.6|10985.6|10993.9|10987.9|10994.2|10988.2|10991.4|10985.4|0
1581311700000|2020-02-10 05:15:00|10993.8|10987.8|10991.5|10985.5|10993.9|10987.9|10988.7|10982.7|0
1581312000000|2020-02-10 05:20:00|10991.4|10985.4|10997|10991|10998.3|10992.3|10990.2|10984.2|0
1581312300000|2020-02-10 05:25:00|10996.9|10990.9|10999.5|10993.5|10999.6|10993.6|10996.9|10990.9|0
1581312600000|2020-02-10 05:30:00|10999.6|10993.6|10999.6|10993.6|10999.7|10993.7|10996.8|10990.8|0
1581312900000|2020-02-10 05:35:00|10999.7|10993.7|11004.9|10998.9|11005|10999|10997|10991|0
1581313200000|2020-02-10 05:40:00|11005|10999|11002.3|10996.3|11005|10999|10999.7|10993.7|0
1581313500000|2020-02-10 05:45:00|11002.2|10996.2|11004.9|10998.9|11005|10999|10999.5|10993.5|0
1581313800000|2020-02-10 05:50:00|11004.8|10998.8|10996.7|10990.7|11004.9|10998.9|10996.6|10990.6|0
1581314100000|2020-02-10 05:55:00|10997.7|10991.7|11002.2|10996.2|11002.2|10996.2|10996.7|10990.7|0
1581314400000|2020-02-10 06:00:00|11002.1|10996.1|10996.9|10990.9|11002.2|10996.2|10996.9|10990.9|0
1581314700000|2020-02-10 06:05:00|10997|10991|10996.6|10990.6|10997|10991|10994.1|10988.1|0
1581315000000|2020-02-10 06:10:00|10996.7|10990.7|11004.7|10998.7|11004.8|10998.8|10996.7|10990.7|0
1581315300000|2020-02-10 06:15:00|11004.6|10998.6|11004.8|10998.8|11007.3|11001.3|11004.4|10998.4|0
1581315600000|2020-02-10 06:20:00|11004.7|10998.7|11007.3|11001.3|11007.4|11001.4|11004.7|10998.7|0
1581315900000|2020-02-10 06:25:00|11007.2|11001.2|11004.7|10998.7|11007.4|11001.4|11004.6|10998.6|0
1581316200000|2020-02-10 06:30:00|11004.6|10998.6|11004.6|10998.6|11004.7|10998.7|11004.4|10998.4|0
1581316500000|2020-02-10 06:35:00|11004.5|10998.5|11004.7|10998.7|11004.7|10998.7|11004.5|10998.5|0
1581316800000|2020-02-10 06:40:00|11004.8|10998.8|11004.9|10998.9|11007.4|11001.4|11003.3|10997.3|0
1581317100000|2020-02-10 06:45:00|11004.5|10998.5|11007.9|11001.9|11008.1|11002.1|11003.7|10997.7|0
1581317400000|2020-02-10 06:50:00|11008|11002|11008.1|11002.1|11009.3|11003.3|11005.3|10999.3|0
1581317700000|2020-02-10 06:55:00|11009.3|11003.3|11012.9|11006.9|11013|11007|11009.3|11003.3|0
1581318000000|2020-02-10 07:00:00|11004.9|11002.9|11001.9|10999.9|11008.9|11006.9|11000.4|10998.4|140
1581318300000|2020-02-10 07:05:00|11002.4|11000.4|10999.9|10997.9|11002.9|11000.9|10995.4|10993.4|30
1581318600000|2020-02-10 07:10:00|10999.4|10997.4|10990.9|10988.9|10999.4|10997.4|10989.4|10987.4|43
1581318900000|2020-02-10 07:15:00|10990.4|10988.4|10992.9|10990.9|10994.9|10992.9|10989.9|10987.9|13
1581319200000|2020-02-10 07:20:00|10993.4|10991.4|11000.9|10998.9|11003.4|11001.4|10993.4|10991.4|91
1581319500000|2020-02-10 07:25:00|11001.4|10999.4|11004.9|11002.9|11004.9|11002.9|11000.9|10998.9|25
1581319800000|2020-02-10 07:30:00|11004.4|11002.4|11001.9|10999.9|11009.4|11007.4|11001.9|10999.9|23
1581320100000|2020-02-10 07:35:00|11002.4|11000.4|11007.9|11005.9|11007.9|11005.9|10995.9|10993.9|36
1581320400000|2020-02-10 07:40:00|11008.4|11006.4|11003.9|11001.9|11010.9|11008.9|11000.9|10998.9|102
1581320700000|2020-02-10 07:45:00|11003.4|11001.4|11003.9|11001.9|11004.9|11002.9|10998.9|10996.9|17
1581321000000|2020-02-10 07:50:00|11003.4|11001.4|10995.9|10993.9|11004.9|11002.9|10995.4|10993.4|28
1581321300000|2020-02-10 07:55:00|10995.4|10993.4|10989.9|10987.9|10995.4|10993.4|10987.9|10985.9|110
1581321600000|2020-02-10 08:00:00|10993.9|10991.9|10986.9|10984.9|11001.4|10999.4|10969.9|10967.9|905
1581321900000|2020-02-10 08:05:00|10985.9|10983.9|10994.9|10992.9|10999.9|10997.9|10985.4|10983.4|375
1581322200000|2020-02-10 08:10:00|10995.4|10993.4|10997.9|10995.9|11004.4|11002.4|10990.4|10988.4|248
1581322500000|2020-02-10 08:15:00|10998.4|10996.4|10988.9|10986.9|11007.4|11005.4|10986.4|10984.4|293
1581322800000|2020-02-10 08:20:00|10988.4|10986.4|10986.9|10984.9|10995.9|10993.9|10979.9|10977.9|310
1581323100000|2020-02-10 08:25:00|10986.4|10984.4|10987.4|10985.4|10988.4|10986.4|10978.9|10976.9|312
1581323400000|2020-02-10 08:30:00|10986.9|10984.9|10994.4|10992.4|10994.4|10992.4|10982.4|10980.4|305
1581323700000|2020-02-10 08:35:00|10993.9|10991.9|10980.9|10978.9|10994.4|10992.4|10976.9|10974.9|318
1581324000000|2020-02-10 08:40:00|10980.4|10978.4|10965.9|10963.9|10983.9|10981.9|10963.9|10961.9|322
1581324300000|2020-02-10 08:45:00|10965.4|10963.4|10974.9|10972.9|10975.9|10973.9|10962.9|10960.9|279
1581324600000|2020-02-10 08:50:00|10975.4|10973.4|10981.9|10979.9|10982.4|10980.4|10972.9|10970.9|188
1581324900000|2020-02-10 08:55:00|10982.4|10980.4|10984.4|10982.4|10986.9|10984.9|10979.9|10977.9|109
1581325200000|2020-02-10 09:00:00|10984.9|10982.9|10996.9|10994.9|10996.9|10994.9|10983.9|10981.9|196
1581325500000|2020-02-10 09:05:00|10997.9|10995.9|10998.9|10996.9|10999.9|10997.9|10992.9|10990.9|227
1581325800000|2020-02-10 09:10:00|10998.4|10996.4|11001.4|10999.4|11002.9|11000.9|10997.9|10995.9|193
1581326100000|2020-02-10 09:15:00|11001.9|10999.9|10998.4|10996.4|11005.9|11003.9|10997.9|10995.9|106
1581326400000|2020-02-10 09:20:00|10997.9|10995.9|10996.4|10994.4|10999.9|10997.9|10994.4|10992.4|119
1581326700000|2020-02-10 09:25:00|10995.9|10993.9|10996.4|10994.4|11001.4|10999.4|10992.9|10990.9|154
1581327000000|2020-02-10 09:30:00|10996.9|10994.9|11000.4|10998.4|11001.9|10999.9|10994.9|10992.9|116
1581327300000|2020-02-10 09:35:00|11000.9|10998.9|10997.4|10995.4|11000.9|10998.9|10993.9|10991.9|118
1581327600000|2020-02-10 09:40:00|10997.9|10995.9|10997.9|10995.9|11000.9|10998.9|10994.9|10992.9|112
1581327900000|2020-02-10 09:45:00|10996.4|10994.4|11008.9|11006.9|11009.9|11007.9|10994.9|10992.9|333
1581328200000|2020-02-10 09:50:00|11008.4|11006.4|11006.4|11004.4|11008.9|11006.9|11004.9|11002.9|189
1581328500000|2020-02-10 09:55:00|11005.9|11003.9|10993.9|10991.9|11005.9|11003.9|10992.9|10990.9|152
1581328800000|2020-02-10 10:00:00|10994.4|10992.4|10996.4|10994.4|10996.4|10994.4|10986.9|10984.9|234
1581329100000|2020-02-10 10:05:00|10995.9|10993.9|10993.9|10991.9|10996.4|10994.4|10992.9|10990.9|103
1581329400000|2020-02-10 10:10:00|10993.4|10991.4|10996.4|10994.4|10997.9|10995.9|10992.9|10990.9|77
1581329700000|2020-02-10 10:15:00|10995.9|10993.9|10995.9|10993.9|10998.4|10996.4|10993.4|10991.4|292
1581330000000|2020-02-10 10:20:00|10995.4|10993.4|10999.4|10997.4|11000.9|10998.9|10995.4|10993.4|161
1581330300000|2020-02-10 10:25:00|10999.9|10997.9|10994.9|10992.9|10999.9|10997.9|10993.9|10991.9|166
1581330600000|2020-02-10 10:30:00|10994.4|10992.4|10994.4|10992.4|11000.4|10998.4|10992.9|10990.9|136
1581330900000|2020-02-10 10:35:00|10993.9|10991.9|10994.9|10992.9|10999.9|10997.9|10993.4|10991.4|152
1581331200000|2020-02-10 10:40:00|10994.4|10992.4|11007.4|11005.4|11017.9|11015.9|10994.4|10992.4|571
1581331500000|2020-02-10 10:45:00|11007.9|11005.9|11012.9|11010.9|11014.9|11012.9|10999.9|10997.9|493
1581331800000|2020-02-10 10:50:00|11012.4|11010.4|11008.4|11006.4|11014.4|11012.4|11007.9|11005.9|178
1581332100000|2020-02-10 10:55:00|11007.9|11005.9|11009.4|11007.4|11009.9|11007.9|11006.4|11004.4|111
1581332400000|2020-02-10 11:00:00|11010.4|11008.4|11010.9|11008.9|11012.9|11010.9|11008.4|11006.4|101
1581332700000|2020-02-10 11:05:00|11010.4|11008.4|11017.4|11015.4|11017.4|11015.4|11010.4|11008.4|127
1581333000000|2020-02-10 11:10:00|11016.9|11014.9|11014.9|11012.9|11018.4|11016.4|11009.9|11007.9|170
1581333300000|2020-02-10 11:15:00|11015.4|11013.4|11016.9|11014.9|11018.4|11016.4|11013.9|11011.9|83
1581333600000|2020-02-10 11:20:00|11017.4|11015.4|11014.9|11012.9|11017.9|11015.9|11013.9|11011.9|421
1581333900000|2020-02-10 11:25:00|11015.4|11013.4|11021.9|11019.9|11021.9|11019.9|11013.9|11011.9|93
1581334200000|2020-02-10 11:30:00|11021.4|11019.4|11017.9|11015.9|11021.9|11019.9|11016.9|11014.9|83
1581334500000|2020-02-10 11:35:00|11018.4|11016.4|11018.9|11016.9|11019.9|11017.9|11014.9|11012.9|84
1581334800000|2020-02-10 11:40:00|11019.4|11017.4|11021.9|11019.9|11021.9|11019.9|11017.9|11015.9|384
1581335100000|2020-02-10 11:45:00|11021.4|11019.4|11014.9|11012.9|11021.9|11019.9|11014.9|11012.9|154
1581335400000|2020-02-10 11:50:00|11015.4|11013.4|11017.9|11015.9|11017.9|11015.9|11013.9|11011.9|209
1581335700000|2020-02-10 11:55:00|11018.9|11016.9|11018.9|11016.9|11020.9|11018.9|11014.9|11012.9|163
1581336000000|2020-02-10 12:00:00|11019.4|11017.4|11012.9|11010.9|11022.9|11020.9|11011.9|11009.9|212
1581336300000|2020-02-10 12:05:00|11013.4|11011.4|11013.4|11011.4|11014.4|11012.4|11007.9|11005.9|165
1581336600000|2020-02-10 12:10:00|11013.9|11011.9|11011.9|11009.9|11015.4|11013.4|11010.9|11008.9|115
1581336900000|2020-02-10 12:15:00|11011.4|11009.4|11011.9|11009.9|11013.9|11011.9|11010.9|11008.9|73
1581337200000|2020-02-10 12:20:00|11011.4|11009.4|11013.9|11011.9|11016.4|11014.4|11011.4|11009.4|104
1581337500000|2020-02-10 12:25:00|11013.4|11011.4|11014.4|11012.4|11015.9|11013.9|11010.9|11008.9|85
1581337800000|2020-02-10 12:30:00|11013.9|11011.9|11014.4|11012.4|11014.9|11012.9|11007.9|11005.9|111
1581338100000|2020-02-10 12:35:00|11014.9|11012.9|11016.9|11014.9|11016.9|11014.9|11012.4|11010.4|58
1581338400000|2020-02-10 12:40:00|11017.2|11015.2|11022.2|11020.2|11023.7|11021.7|11016.7|11014.7|148
1581338700000|2020-02-10 12:45:00|11022.7|11020.7|11018.2|11016.2|11023.2|11021.2|11016.2|11014.2|103
1581339000000|2020-02-10 12:50:00|11017.7|11015.7|11015.2|11013.2|11018.7|11016.7|11013.7|11011.7|82
1581339300000|2020-02-10 12:55:00|11014.7|11012.7|11012.7|11010.7|11015.7|11013.7|11008.2|11006.2|164
1581339600000|2020-02-10 13:00:00|11013.2|11011.2|11006.2|11004.2|11013.2|11011.2|11004.2|11002.2|226
1581339900000|2020-02-10 13:05:00|11005.7|11003.7|10998.7|10996.7|11006.2|11004.2|10993.2|10991.2|302
1581340200000|2020-02-10 13:10:00|10999.2|10997.2|11004.7|11002.7|11004.7|11002.7|10996.2|10994.2|188
1581340500000|2020-02-10 13:15:00|11004.2|11002.2|11009.7|11007.7|11011.2|11009.2|11003.2|11001.2|190
1581340800000|2020-02-10 13:20:00|11010.2|11008.2|11007.2|11005.2|11017.2|11015.2|11007.2|11005.2|218
1581341100000|2020-02-10 13:25:00|11006.7|11004.7|11006.2|11004.2|11009.7|11007.7|11006.2|11004.2|120
1581341400000|2020-02-10 13:30:00|11006.7|11004.7|11007.2|11005.2|11010.2|11008.2|11006.2|11004.2|80
1581341700000|2020-02-10 13:35:00|11007.7|11005.7|11003.2|11001.2|11009.2|11007.2|11003.2|11001.2|82
1581342000000|2020-02-10 13:40:00|11002.7|11000.7|11005.2|11003.2|11005.2|11003.2|10999.7|10997.7|159
1581342300000|2020-02-10 13:45:00|11004.7|11002.7|11004.7|11002.7|11005.2|11003.2|10998.2|10996.2|201
1581342600000|2020-02-10 13:50:00|11004.2|11002.2|11003.7|11001.7|11007.2|11005.2|11001.2|10999.2|134
1581342900000|2020-02-10 13:55:00|11004.2|11002.2|11006.2|11004.2|11007.2|11005.2|11003.2|11001.2|120
1581343200000|2020-02-10 14:00:00|11005.7|11003.7|11000.2|10998.2|11008.2|11006.2|11000.2|10998.2|232
1581343500000|2020-02-10 14:05:00|10999.7|10997.7|10997.2|10995.2|11001.2|10999.2|10995.2|10993.2|359
1581343800000|2020-02-10 14:10:00|10996.7|10994.7|10994.2|10992.2|10998.2|10996.2|10991.7|10989.7|216
1581344100000|2020-02-10 14:15:00|10994.7|10992.7|10997.2|10995.2|10999.2|10997.2|10991.2|10989.2|323
1581344400000|2020-02-10 14:20:00|10996.7|10994.7|10997.2|10995.2|10998.2|10996.2|10994.7|10992.7|86
1581344700000|2020-02-10 14:25:00|10996.2|10994.2|10999.7|10997.7|11002.2|11000.2|10996.2|10994.2|278
1581345000000|2020-02-10 14:30:00|11000.2|10998.2|11012.7|11010.7|11015.2|11013.2|10999.2|10997.2|878
1581345300000|2020-02-10 14:35:00|11013.2|11011.2|11008.2|11006.2|11014.2|11012.2|11006.2|11004.2|367
1581345600000|2020-02-10 14:40:00|11007.7|11005.7|11014.2|11012.2|11014.2|11012.2|11007.7|11005.7|228
1581345900000|2020-02-10 14:45:00|11013.7|11011.7|11007.2|11005.2|11013.7|11011.7|11005.2|11003.2|373
1581346200000|2020-02-10 14:50:00|11008.2|11006.2|11012.2|11010.2|11016.2|11014.2|11005.2|11003.2|616
1581346500000|2020-02-10 14:55:00|11012.7|11010.7|11020.2|11018.2|11020.2|11018.2|11010.2|11008.2|500
1581346800000|2020-02-10 15:00:00|11019.2|11017.2|11022.2|11020.2|11024.2|11022.2|11017.7|11015.7|482
1581347100000|2020-02-10 15:05:00|11022.7|11020.7|11027.2|11025.2|11027.2|11025.2|11020.2|11018.2|496
1581347400000|2020-02-10 15:10:00|11026.3|11024.3|11022.3|11020.3|11026.3|11024.3|11021.3|11019.3|303
1581347700000|2020-02-10 15:15:00|11023.3|11021.3|11030.8|11028.8|11032.3|11030.3|11023.3|11021.3|355
1581348000000|2020-02-10 15:20:00|11031.3|11029.3|11028.3|11026.3|11035.3|11033.3|11027.3|11025.3|521
1581348300000|2020-02-10 15:25:00|11028.8|11026.8|11028.8|11026.8|11031.8|11029.8|11025.3|11023.3|271
1581348600000|2020-02-10 15:30:00|11028.3|11026.3|11034.3|11032.3|11034.3|11032.3|11026.3|11024.3|183
1581348900000|2020-02-10 15:35:00|11033.8|11031.8|11035.3|11033.3|11037.3|11035.3|11030.8|11028.8|325
1581349200000|2020-02-10 15:40:00|11035.8|11033.8|11033.8|11031.8|11035.8|11033.8|11028.8|11026.8|236
1581349500000|2020-02-10 15:45:00|11034.3|11032.3|11036.3|11034.3|11037.3|11035.3|11030.3|11028.3|447
1581349800000|2020-02-10 15:50:00|11036.8|11034.8|11030.3|11028.3|11038.3|11036.3|11030.3|11028.3|263
1581350100000|2020-02-10 15:55:00|11029.3|11027.3|11027.3|11025.3|11030.3|11028.3|11024.3|11022.3|320
1581350400000|2020-02-10 16:00:00|11027.8|11025.8|11032.3|11030.3|11034.3|11032.3|11027.3|11025.3|236
1581350700000|2020-02-10 16:05:00|11032.8|11030.8|11033.3|11031.3|11035.3|11033.3|11031.3|11029.3|206
1581351000000|2020-02-10 16:10:00|11033.8|11031.8|11033.3|11031.3|11035.3|11033.3|11030.3|11028.3|324
1581351300000|2020-02-10 16:15:00|11033.8|11031.8|11036.3|11034.3|11038.3|11036.3|11032.3|11030.3|470
1581351600000|2020-02-10 16:20:00|11035.8|11033.8|11037.3|11035.3|11039.3|11037.3|11032.3|11030.3|474
1581351900000|2020-02-10 16:25:00|11038.3|11036.3|11038.3|11036.3|11041.3|11039.3|11034.3|11032.3|885
1581352200000|2020-02-10 16:30:00|11038.8|11036.8|11038.3|11036.3|11042.3|11040.3|11037.3|11035.3|844
1581352500000|2020-02-10 16:35:00|11037.3|11035.3|11040.8|11038.8|11042.3|11040.3|11033.8|11031.8|235
1581352800000|2020-02-10 16:40:00|11040.3|11038.3|11039.3|11037.3|11044.3|11042.3|11039.3|11037.3|118
1581353100000|2020-02-10 16:45:00|11040.3|11038.3|11042.3|11040.3|11047.3|11045.3|11040.3|11038.3|209
1581353400000|2020-02-10 16:50:00|11041.3|11039.3|11034.3|11032.3|11041.3|11039.3|11034.3|11032.3|103
1581353700000|2020-02-10 16:55:00|11034.8|11032.8|11036.3|11034.3|11037.3|11035.3|11034.3|11032.3|350
1581354000000|2020-02-10 17:00:00|11035.8|11033.8|11030.3|11028.3|11037.3|11035.3|11030.3|11028.3|792
1581354300000|2020-02-10 17:05:00|11030.8|11028.8|11036.8|11034.8|11037.3|11035.3|11029.8|11027.8|55
1581354600000|2020-02-10 17:10:00|11037.3|11035.3|11037.3|11035.3|11038.8|11036.8|11036.3|11034.3|7
1581354900000|2020-02-10 17:15:00|11036.8|11034.8|11029.8|11027.8|11036.8|11034.8|11027.8|11025.8|168
1581355200000|2020-02-10 17:20:00|11029.3|11027.3|11029.3|11027.3|11031.3|11029.3|11027.8|11025.8|32
1581355500000|2020-02-10 17:25:00|11029.8|11027.8|11032.3|11030.3|11032.3|11030.3|11029.3|11027.3|36
1581355800000|2020-02-10 17:30:00|11032.8|11030.8|11024.3|11022.3|11033.3|11031.3|11024.3|11022.3|14
1581356100000|2020-02-10 17:35:00|11023.8|11021.8|11023.3|11021.3|11026.3|11024.3|11022.8|11020.8|91
1581356400000|2020-02-10 17:40:00|11023.8|11021.8|11027.3|11025.3|11028.3|11026.3|11023.3|11021.3|22
1581356700000|2020-02-10 17:45:00|11027.8|11025.8|11024.8|11022.8|11029.3|11027.3|11024.3|11022.3|23
1581357000000|2020-02-10 17:50:00|11024.3|11022.3|11026.3|11024.3|11026.8|11024.8|11023.3|11021.3|35
1581357300000|2020-02-10 17:55:00|11026.8|11024.8|11026.8|11024.8|11028.3|11026.3|11025.3|11023.3|24
1581357600000|2020-02-10 18:00:00|11027.3|11025.3|11029.3|11027.3|11029.8|11027.8|11026.8|11024.8|6
1581357900000|2020-02-10 18:05:00|11029.8|11027.8|11029.8|11027.8|11029.8|11027.8|11026.3|11024.3|20
1581358200000|2020-02-10 18:10:00|11029.3|11027.3|11029.8|11027.8|11031.3|11029.3|11029.3|11027.3|1
1581358500000|2020-02-10 18:15:00|11029.3|11027.3|11030.8|11028.8|11031.8|11029.8|11029.3|11027.3|5
1581358800000|2020-02-10 18:20:00|11030.3|11028.3|11034.8|11032.8|11035.3|11033.3|11030.3|11028.3|9
1581359100000|2020-02-10 18:25:00|11034.3|11032.3|11035.8|11033.8|11036.8|11034.8|11034.3|11032.3|13
1581359400000|2020-02-10 18:30:00|11035.3|11033.3|11038.3|11036.3|11038.3|11036.3|11035.3|11033.3|12
1581359700000|2020-02-10 18:35:00|11037.8|11035.8|11039.3|11037.3|11039.8|11037.8|11036.3|11034.3|15
1581360000000|2020-02-10 18:40:00|11038.8|11036.8|11037.3|11035.3|11039.3|11037.3|11036.3|11034.3|12
1581360300000|2020-02-10 18:45:00|11037.8|11035.8|11038.8|11036.8|11038.8|11036.8|11035.3|11033.3|16
1581360600000|2020-02-10 18:50:00|11039.3|11037.3|11038.8|11036.8|11040.3|11038.3|11038.8|11036.8|5
1581360900000|2020-02-10 18:55:00|11038.3|11036.3|11037.8|11035.8|11039.3|11037.3|11037.3|11035.3|4
1581361200000|2020-02-10 19:00:00|11037.3|11035.3|11033.8|11031.8|11037.3|11035.3|11031.8|11029.8|14
1581361500000|2020-02-10 19:05:00|11034.3|11032.3|11035.8|11033.8|11037.3|11035.3|11034.3|11032.3|9
1581361800000|2020-02-10 19:10:00|11036.3|11034.3|11036.3|11034.3|11036.3|11034.3|11036.3|11034.3|0
1581362100000|2020-02-10 19:15:00|11036.8|11034.8|11038.3|11036.3|11038.8|11036.8|11036.8|11034.8|4
1581362400000|2020-02-10 19:20:00|11039.8|11037.8|11039.8|11037.8|11040.3|11038.3|11039.3|11037.3|9
1581362700000|2020-02-10 19:25:00|11039.3|11037.3|11039.3|11037.3|11040.3|11038.3|11038.8|11036.8|3
1581363000000|2020-02-10 19:30:00|11039.8|11037.8|11039.8|11037.8|11039.8|11037.8|11038.3|11036.3|4
1581363300000|2020-02-10 19:35:00|11039.3|11037.3|11038.8|11036.8|11039.3|11037.3|11037.8|11035.8|0
1581363600000|2020-02-10 19:40:00|11039.3|11037.3|11040.8|11038.8|11041.3|11039.3|11039.3|11037.3|3
1581363900000|2020-02-10 19:45:00|11041.3|11039.3|11041.8|11039.8|11041.8|11039.8|11041.3|11039.3|2
1581364200000|2020-02-10 19:50:00|11042.3|11040.3|11046.3|11044.3|11046.3|11044.3|11042.3|11040.3|8
1581364500000|2020-02-10 19:55:00|11046.8|11044.8|11048.8|11046.8|11048.8|11046.8|11045.8|11043.8|7
1581364800000|2020-02-10 20:00:00|11048.3|11046.3|11048.8|11046.8|11049.3|11047.3|11048.3|11046.3|1
1581365100000|2020-02-10 20:05:00|11049.3|11047.3|11051.3|11049.3|11052.3|11050.3|11048.8|11046.8|8
1581365400000|2020-02-10 20:10:00|11051.8|11049.8|11049.8|11047.8|11054.3|11052.3|11046.3|11044.3|31
1581365700000|2020-02-10 20:15:00|11050.3|11048.3|11051.3|11049.3|11051.8|11049.8|11050.3|11048.3|3
1581366000000|2020-02-10 20:20:00|11051.8|11049.8|11053.8|11051.8|11054.8|11052.8|11051.8|11049.8|27
1581366300000|2020-02-10 20:25:00|11054.3|11052.3|11056.8|11054.8|11057.8|11055.8|11053.3|11051.3|12
1581366600000|2020-02-10 20:30:00|11056.3|11054.3|11053.3|11051.3|11056.3|11054.3|11053.3|11051.3|8
1581366900000|2020-02-10 20:35:00|11053.8|11051.8|11056.8|11054.8|11056.8|11054.8|11053.8|11051.8|7
1581367200000|2020-02-10 20:40:00|11057.3|11055.3|11056.8|11054.8|11060.3|11058.3|11056.8|11054.8|13
1581367500000|2020-02-10 20:45:00|11055.3|11053.3|11054.3|11052.3|11057.3|11055.3|11053.8|11051.8|29
1581367800000|2020-02-10 20:50:00|11053.8|11051.8|11056.8|11054.8|11056.8|11054.8|11052.8|11050.8|32
1581368100000|2020-02-10 20:55:00|11057.8|11055.8|11067.9|11061.9|11070.3|11064.8|11056.3|11054.3|76
1581368400000|2020-02-10 21:00:00|11068|11062|11072.6|11066.6|11074|11068|11066.5|11060.5|1
1581368700000|2020-02-10 21:05:00|11072.7|11066.7|11074.8|11068.8|11076.3|11070.3|11072.7|11066.7|0
1581369000000|2020-02-10 21:10:00|11074.7|11068.7|11075|11069|11076.5|11070.5|11072.4|11066.4|0
1581369300000|2020-02-10 21:15:00|11074.8|11068.8|11075|11069|11075.3|11069.3|11074.8|11068.8|0
1581369600000|2020-02-10 21:20:00|11074.8|11068.8|11074.3|11068.3|11075|11069|11074.3|11068.3|0
1581369900000|2020-02-10 21:25:00|11074.5|11068.5|11074.5|11068.5|11074.8|11068.8|11074.3|11068.3|0
1581370200000|2020-02-10 21:30:00|11074.7|11068.7|11072.6|11066.6|11075.6|11069.6|11072|11066|0
1581370500000|2020-02-10 21:35:00|11072.5|11066.5|11073.5|11067.5|11074.1|11068.1|11072|11066|0
1581370800000|2020-02-10 21:40:00|11073.3|11067.3|11072.6|11066.6|11075.5|11069.5|11072|11066|0
1581371100000|2020-02-10 21:45:00|11072.5|11066.5|11076.5|11070.5|11077.3|11071.3|11072|11066|0
1581371400000|2020-02-10 21:50:00|11076.3|11070.3|11074.4|11068.4|11076.5|11070.5|11073.6|11067.6|0
1581371700000|2020-02-10 21:55:00|11074.3|11068.3|11075.5|11069.5|11075.9|11069.9|11073.6|11067.6|0
1581372000000|2020-02-10 22:00:00|11075.3|11069.3|11075|11069|11075.3|11069.3|11075|11069|0
1581372300000|2020-02-10 22:05:00|11074.8|11068.8|11075|11069|11075|11069|11074.8|11068.8|0
1581372600000|2020-02-10 22:10:00|11074.8|11068.8|11074.8|11068.8|11075|11069|11074.8|11068.8|0
1581372900000|2020-02-10 22:15:00|11075|11069|11075|11069|11075|11069|11074.8|11068.8|0
1581373200000|2020-02-10 22:20:00|11075.3|11069.3|11074|11068|11075.3|11069.3|11074|11068|0
1581373500000|2020-02-10 22:25:00|11074.5|11068.5|11074.5|11068.5|11074.5|11068.5|11074|11068|0
1581373800000|2020-02-10 22:30:00|11074.8|11068.8|11074.2|11068.2|11074.8|11068.8|11074.2|11068.2|0
1581374100000|2020-02-10 22:35:00|11074.4|11068.4|11074.4|11068.4|11074.4|11068.4|11074.2|11068.2|0
1581374400000|2020-02-10 22:40:00|11074.7|11068.7|11074.4|11068.4|11074.7|11068.7|11074.4|11068.4|0
1581374700000|2020-02-10 22:45:00|11074.7|11068.7|11074.7|11068.7|11074.7|11068.7|11074.2|11068.2|0
1581375000000|2020-02-10 22:50:00|11074.9|11068.9|11074.7|11068.7|11074.9|11068.9|11074.7|11068.7|0
1581375300000|2020-02-10 22:55:00|11074.9|11068.9|11072.2|11066.2|11074.9|11068.9|11071.8|11065.8|0
1581375600000|2020-02-10 23:00:00|11071.8|11065.8|11069.2|11063.2|11073.5|11067.5|11066.7|11060.7|0
1581375900000|2020-02-10 23:05:00|11069.5|11063.5|11066|11060|11069.8|11063.8|11065.4|11059.4|0
1581376200000|2020-02-10 23:10:00|11066.2|11060.2|11066|11060|11068.3|11062.3|11065.4|11059.4|0
1581376500000|2020-02-10 23:15:00|11066.2|11060.2|11069.5|11063.5|11069.5|11063.5|11066|11060|0
1581376800000|2020-02-10 23:20:00|11069.8|11063.8|11069.8|11063.8|11070.9|11064.9|11068.3|11062.3|0
1581377100000|2020-02-10 23:25:00|11069.6|11063.6|11071.2|11065.2|11074.4|11068.4|11069.2|11063.2|0
1581377400000|2020-02-10 23:30:00|11071.1|11065.1|11070.5|11064.5|11072.1|11066.1|11069.7|11063.7|0
1581377700000|2020-02-10 23:35:00|11070.4|11064.4|11067.6|11061.6|11070.4|11064.4|11067.1|11061.1|0
1581378000000|2020-02-10 23:40:00|11067.5|11061.5|11068.7|11062.7|11069.5|11063.5|11066.4|11060.4|0
1581378300000|2020-02-10 23:45:00|11068.6|11062.6|11070.1|11064.1|11073|11067|11068.1|11062.1|0
1581378600000|2020-02-10 23:50:00|11070.2|11064.2|11070.1|11064.1|11070.4|11064.4|11067.2|11061.2|0
1581378900000|2020-02-10 23:55:00|11069.8|11063.8|11070.1|11064.1|11071.6|11065.6|11069.5|11063.5|0
1581379200000|2020-02-11 00:00:00|11070.3|11064.3|11067.2|11061.2|11071|11065|11064.5|11058.5|0
1581379500000|2020-02-11 00:05:00|11067.3|11061.3|11069.5|11063.5|11069.5|11063.5|11067.3|11061.3|0
1581379800000|2020-02-11 00:10:00|11069.7|11063.7|11068.7|11062.7|11070.1|11064.1|11067.6|11061.6|0
1581380100000|2020-02-11 00:15:00|11068.6|11062.6|11076.3|11070.3|11080.7|11074.7|11068.4|11062.4|0
1581380400000|2020-02-11 00:20:00|11076.2|11070.2|11080.7|11074.7|11080.7|11074.7|11074.9|11068.9|0
1581380700000|2020-02-11 00:25:00|11081.1|11075.1|11083.4|11077.4|11083.5|11077.5|11080.4|11074.4|0
1581381000000|2020-02-11 00:30:00|11083.5|11077.5|11083.4|11077.4|11083.6|11077.6|11080.8|11074.8|0
1581381300000|2020-02-11 00:35:00|11083.5|11077.5|11086|11080|11086.2|11080.2|11083.3|11077.3|0
1581381600000|2020-02-11 00:40:00|11085.9|11079.9|11088.8|11082.8|11088.8|11082.8|11083.4|11077.4|0
1581381900000|2020-02-11 00:45:00|11088.7|11082.7|11091.9|11085.9|11094.9|11088.9|11088.6|11082.6|0
1581382200000|2020-02-11 00:50:00|11092.3|11086.3|11091.6|11085.6|11094.4|11088.4|11091.6|11085.6|0
1581382500000|2020-02-11 00:55:00|11091.1|11085.1|11091.6|11085.6|11091.8|11085.8|11088.9|11082.9|0
1581382800000|2020-02-11 01:00:00|11091.5|11085.5|11094.4|11088.4|11094.6|11088.6|11091.5|11085.5|0
1581383100000|2020-02-11 01:05:00|11094.3|11088.3|11092|11086|11094.6|11088.6|11089.2|11083.2|0
1581383400000|2020-02-11 01:10:00|11092.1|11086.1|11092|11086|11092.1|11086.1|11091.9|11085.9|0
1581383700000|2020-02-11 01:15:00|11092.1|11086.1|11102.9|11096.9|11103.1|11097.1|11092.1|11086.1|0
1581384000000|2020-02-11 01:20:00|11103|11097|11102.8|11096.8|11105.6|11099.6|11100.2|11094.2|0
1581384300000|2020-02-11 01:25:00|11102.9|11096.9|11102.8|11096.8|11102.9|11096.9|11102.7|11096.7|0
1581384600000|2020-02-11 01:30:00|11102.9|11096.9|11103|11097|11105.6|11099.6|11102.7|11096.7|0
1581384900000|2020-02-11 01:35:00|11103.1|11097.1|11105.8|11099.8|11105.9|11099.9|11103|11097|0
1581385200000|2020-02-11 01:40:00|11105.9|11099.9|11105.9|11099.9|11108.6|11102.6|11105.7|11099.7|0
1581385500000|2020-02-11 01:45:00|11106|11100|11109|11103|11111.8|11105.8|11105.9|11099.9|0
1581385800000|2020-02-11 01:50:00|11109.1|11103.1|11111.6|11105.6|11111.9|11105.9|11109|11103|0
1581386100000|2020-02-11 01:55:00|11111.7|11105.7|11111.6|11105.6|11111.8|11105.8|11109|11103|0
1581386400000|2020-02-11 02:00:00|11111.2|11105.2|11110.1|11104.1|11111.8|11105.8|11109|11103|0
1581386700000|2020-02-11 02:05:00|11111.7|11105.7|11111.8|11105.8|11111.9|11105.9|11109.1|11103.1|0
1581387000000|2020-02-11 02:10:00|11111.7|11105.7|11113.1|11107.1|11114.5|11108.5|11111.6|11105.6|0
1581387300000|2020-02-11 02:15:00|11114.3|11108.3|11114.4|11108.4|11114.4|11108.4|11111.7|11105.7|0
1581387600000|2020-02-11 02:20:00|11114.9|11108.9|11117.6|11111.6|11117.7|11111.7|11114.4|11108.4|0
1581387900000|2020-02-11 02:25:00|11117.7|11111.7|11117.5|11111.5|11117.7|11111.7|11116.3|11110.3|0
1581388200000|2020-02-11 02:30:00|11117.6|11111.6|11120.6|11114.6|11120.7|11114.7|11117.6|11111.6|0
1581388500000|2020-02-11 02:35:00|11120.5|11114.5|11120.3|11114.3|11123.1|11117.1|11117.7|11111.7|0
1581388800000|2020-02-11 02:40:00|11120.4|11114.4|11120.3|11114.3|11123|11117|11117.8|11111.8|0
1581389100000|2020-02-11 02:45:00|11120.9|11114.9|11118.1|11112.1|11120.9|11114.9|11118|11112|0
1581389400000|2020-02-11 02:50:00|11118|11112|11118|11112|11118.1|11112.1|11115.4|11109.4|0
1581389700000|2020-02-11 02:55:00|11117.9|11111.9|11115.4|11109.4|11118|11112|11115.4|11109.4|0
1581390000000|2020-02-11 03:00:00|11115.3|11109.3|11115.6|11109.6|11118.1|11112.1|11115.2|11109.2|0
1581390300000|2020-02-11 03:05:00|11115.5|11109.5|11115.6|11109.6|11115.7|11109.7|11113|11107|0
1581390600000|2020-02-11 03:10:00|11115.7|11109.7|11115.7|11109.7|11115.7|11109.7|11115.6|11109.6|0
1581390900000|2020-02-11 03:15:00|11115.6|11109.6|11112.8|11106.8|11115.6|11109.6|11110.1|11104.1|0
1581391200000|2020-02-11 03:20:00|11112.7|11106.7|11112.9|11106.9|11112.9|11106.9|11110.1|11104.1|0
1581391500000|2020-02-11 03:25:00|11112.8|11106.8|11111.5|11105.5|11112.9|11106.9|11110.2|11104.2|0
1581391800000|2020-02-11 03:30:00|11111.9|11105.9|11110.1|11104.1|11112.9|11106.9|11110.1|11104.1|0
1581392100000|2020-02-11 03:35:00|11110.2|11104.2|11112.9|11106.9|11112.9|11106.9|11110.1|11104.1|0
1581392400000|2020-02-11 03:40:00|11112.8|11106.8|11112.9|11106.9|11112.9|11106.9|11112.8|11106.8|0
1581392700000|2020-02-11 03:45:00|11112.8|11106.8|11112.8|11106.8|11112.9|11106.9|11112.8|11106.8|0
1581393000000|2020-02-11 03:50:00|11112.9|11106.9|11115.6|11109.6|11118.1|11112.1|11112.9|11106.9|0
1581393300000|2020-02-11 03:55:00|11116|11110|11115.5|11109.5|11118.2|11112.2|11115.5|11109.5|0
1581393600000|2020-02-11 04:00:00|11115.4|11109.4|11112.9|11106.9|11115.4|11109.4|11112.8|11106.8|0
1581393900000|2020-02-11 04:05:00|11112.8|11106.8|11112.9|11106.9|11112.9|11106.9|11112.8|11106.8|0
1581394200000|2020-02-11 04:10:00|11112.8|11106.8|11112.8|11106.8|11112.8|11106.8|11112.7|11106.7|0
1581394500000|2020-02-11 04:15:00|11112.7|11106.7|11112.7|11106.7|11112.8|11106.8|11112.6|11106.6|0
1581394800000|2020-02-11 04:20:00|11112.8|11106.8|11112.7|11106.7|11112.8|11106.8|11112.7|11106.7|0
1581395100000|2020-02-11 04:25:00|11112.8|11106.8|11112.6|11106.6|11112.8|11106.8|11112.6|11106.6|0
1581395400000|2020-02-11 04:30:00|11112.5|11106.5|11112.5|11106.5|11112.6|11106.6|11112.4|11106.4|0
1581395700000|2020-02-11 04:35:00|11112.4|11106.4|11110|11104|11112.5|11106.5|11109.9|11103.9|0
1581396000000|2020-02-11 04:40:00|11110.1|11104.1|11112.7|11106.7|11112.7|11106.7|11110|11104|0
1581396300000|2020-02-11 04:45:00|11112.8|11106.8|11109.8|11103.8|11112.8|11106.8|11109.8|11103.8|0
1581396600000|2020-02-11 04:50:00|11109.9|11103.9|11112.4|11106.4|11112.5|11106.5|11109.8|11103.8|0
1581397200000|2020-02-11 05:00:00|11112.3|11106.3|11109.8|11103.8|11112.3|11106.3|11109.7|11103.7|0
1581397500000|2020-02-11 05:05:00|11109.7|11103.7|11109.6|11103.6|11109.8|11103.8|11107|11101|0
1581397800000|2020-02-11 05:10:00|11109.3|11103.3|11111.8|11105.8|11114.3|11108.3|11109.3|11103.3|0
1581398100000|2020-02-11 05:15:00|11112.7|11106.7|11114.5|11108.5|11114.5|11108.5|11111.8|11105.8|0
1581398400000|2020-02-11 05:20:00|11114.6|11108.6|11114.5|11108.5|11114.6|11108.6|11114.4|11108.4|0
1581398700000|2020-02-11 05:25:00|11114.6|11108.6|11114.3|11108.3|11117.1|11111.1|11114.1|11108.1|0
1581399000000|2020-02-11 05:30:00|11116.8|11110.8|11114.4|11108.4|11117|11111|11114.3|11108.3|0
1581399300000|2020-02-11 05:35:00|11114.5|11108.5|11114.5|11108.5|11115.7|11109.7|11114.4|11108.4|0
1581399600000|2020-02-11 05:40:00|11114.9|11108.9|11114.3|11108.3|11115.7|11109.7|11111.6|11105.6|0
1581399900000|2020-02-11 05:45:00|11114.7|11108.7|11117|11111|11118.3|11112.3|11114.3|11108.3|0
1581400200000|2020-02-11 05:50:00|11116.9|11110.9|11117.1|11111.1|11117.1|11111.1|11114.4|11108.4|0
1581400500000|2020-02-11 05:55:00|11117.2|11111.2|11115.7|11109.7|11117.2|11111.2|11114.3|11108.3|0
1581400800000|2020-02-11 06:00:00|11116.1|11110.1|11117|11111|11117.1|11111.1|11116.1|11110.1|0
1581401100000|2020-02-11 06:05:00|11116.9|11110.9|11114.2|11108.2|11117|11111|11114.2|11108.2|0
1581401400000|2020-02-11 06:10:00|11114.3|11108.3|11114|11108|11116.6|11110.6|11111.6|11105.6|0
1581401700000|2020-02-11 06:15:00|11113.9|11107.9|11111.2|11105.2|11114|11108|11111.1|11105.1|0
1581402000000|2020-02-11 06:20:00|11111.3|11105.3|11111.4|11105.4|11116.4|11110.4|11111.3|11105.3|0
1581402300000|2020-02-11 06:25:00|11111.5|11105.5|11108.9|11102.9|11111.6|11105.6|11108.9|11102.9|0
1581402600000|2020-02-11 06:30:00|11109|11103|11113.9|11107.9|11119|11113|11108.9|11102.9|0
1581402900000|2020-02-11 06:35:00|11114|11108|11113.9|11107.9|11116.4|11110.4|11113.8|11107.8|0
1581403200000|2020-02-11 06:40:00|11111.4|11105.4|11108.8|11102.8|11111.5|11105.5|11106.3|11100.3|0
1581403500000|2020-02-11 06:45:00|11108.7|11102.7|11108.6|11102.6|11108.8|11102.8|11105.9|11099.9|0
1581403800000|2020-02-11 06:50:00|11108.7|11102.7|11104.8|11098.8|11118.7|11112.7|11102.2|11096.2|0
1581404100000|2020-02-11 06:55:00|11104.7|11098.7|11102.6|11096.6|11104.8|11098.8|11100.2|11094.2|0
1581404400000|2020-02-11 07:00:00|11108.3|11106.3|11100.3|11098.3|11108.3|11106.3|11098.8|11096.8|102
1581404700000|2020-02-11 07:05:00|11100.8|11098.8|11100.8|11098.8|11101.8|11099.8|11095.3|11093.3|145
1581405000000|2020-02-11 07:10:00|11101.3|11099.3|11098.8|11096.8|11101.8|11099.8|11098.8|11096.8|66
1581405300000|2020-02-11 07:15:00|11098.3|11096.3|11092.3|11090.3|11099.8|11097.8|11090.8|11088.8|43
1581405600000|2020-02-11 07:20:00|11091.8|11089.8|11092.3|11090.3|11093.8|11091.8|11089.8|11087.8|23
1581405900000|2020-02-11 07:25:00|11092.8|11090.8|11096.8|11094.8|11097.3|11095.3|11092.8|11090.8|63
1581406200000|2020-02-11 07:30:00|11097.3|11095.3|11091.3|11089.3|11097.3|11095.3|11090.3|11088.3|25
1581406500000|2020-02-11 07:35:00|11089.8|11087.8|11085.3|11083.3|11090.8|11088.8|11084.8|11082.8|42
1581406800000|2020-02-11 07:40:00|11085.8|11083.8|11090.3|11088.3|11091.3|11089.3|11085.3|11083.3|20
1581407100000|2020-02-11 07:45:00|11090.8|11088.8|11089.3|11087.3|11092.3|11090.3|11089.3|11087.3|29
1581407400000|2020-02-11 07:50:00|11089.8|11087.8|11087.3|11085.3|11093.3|11091.3|11084.8|11082.8|60
1581407700000|2020-02-11 07:55:00|11087.8|11085.8|11083.3|11081.3|11089.3|11087.3|11083.3|11081.3|107
1581408000000|2020-02-11 08:00:00|11082.3|11080.3|11082.3|11080.3|11087.3|11085.3|11077.3|11075.3|1556
1581408300000|2020-02-11 08:05:00|11081.8|11079.8|11091.3|11089.3|11093.3|11091.3|11078.3|11076.3|836
1581408600000|2020-02-11 08:10:00|11090.8|11088.8|11090.8|11088.8|11098.3|11096.3|11088.8|11086.8|614
1581408900000|2020-02-11 08:15:00|11091.3|11089.3|11098.3|11096.3|11103.3|11101.3|11090.3|11088.3|557
1581409200000|2020-02-11 08:20:00|11097.3|11095.3|11102.3|11100.3|11109.3|11107.3|11097.3|11095.3|278
1581409500000|2020-02-11 08:25:00|11101.8|11099.8|11099.8|11097.8|11102.3|11100.3|11093.3|11091.3|516
1581409800000|2020-02-11 08:30:00|11099.3|11097.3|11101.3|11099.3|11103.3|11101.3|11096.3|11094.3|414
1581410100000|2020-02-11 08:35:00|11101.8|11099.8|11097.3|11095.3|11103.3|11101.3|11094.8|11092.8|284
1581410400000|2020-02-11 08:40:00|11097.1|11095.1|11092.6|11090.6|11098.1|11096.1|11091.1|11089.1|243
1581410700000|2020-02-11 08:45:00|11092.1|11090.1|11085.1|11083.1|11093.1|11091.1|11080.1|11078.1|437
1581411000000|2020-02-11 08:50:00|11085.6|11083.6|11088.6|11086.6|11092.1|11090.1|11085.1|11083.1|322
1581411300000|2020-02-11 08:55:00|11089.1|11087.1|11087.1|11085.1|11092.6|11090.6|11086.1|11084.1|171
1581411600000|2020-02-11 09:00:00|11086.1|11084.1|11078.6|11076.6|11090.1|11088.1|11076.1|11074.1|425
1581411900000|2020-02-11 09:05:00|11079.1|11077.1|11077.1|11075.1|11082.1|11080.1|11075.1|11073.1|279
1581412200000|2020-02-11 09:10:00|11076.6|11074.6|11077.1|11075.1|11080.6|11078.6|11071.1|11069.1|268
1581412500000|2020-02-11 09:15:00|11076.6|11074.6|11075.1|11073.1|11082.1|11080.1|11074.1|11072.1|344
1581412800000|2020-02-11 09:20:00|11074.6|11072.6|11081.6|11079.6|11081.6|11079.6|11071.1|11069.1|134
1581413100000|2020-02-11 09:25:00|11081.1|11079.1|11081.6|11079.6|11082.1|11080.1|11079.1|11077.1|106
1581413400000|2020-02-11 09:30:00|11082.1|11080.1|11087.1|11085.1|11088.1|11086.1|11076.1|11074.1|428
1581413700000|2020-02-11 09:35:00|11086.6|11084.6|11082.1|11080.1|11089.1|11087.1|11081.1|11079.1|170
1581414000000|2020-02-11 09:40:00|11082.6|11080.6|11080.1|11078.1|11085.1|11083.1|11076.6|11074.6|189
1581414300000|2020-02-11 09:45:00|11079.1|11077.1|11075.1|11073.1|11081.1|11079.1|11074.1|11072.1|176
1581414600000|2020-02-11 09:50:00|11075.6|11073.6|11079.1|11077.1|11081.1|11079.1|11074.6|11072.6|150
1581414900000|2020-02-11 09:55:00|11078.6|11076.6|11074.1|11072.1|11079.1|11077.1|11073.1|11071.1|94
1581415200000|2020-02-11 10:00:00|11075.1|11073.1|11082.1|11080.1|11084.1|11082.1|11073.1|11071.1|198
1581415500000|2020-02-11 10:05:00|11083.1|11081.1|11077.1|11075.1|11084.1|11082.1|11076.1|11074.1|152
1581415800000|2020-02-11 10:10:00|11077.6|11075.6|11081.6|11079.6|11082.1|11080.1|11074.6|11072.6|144
1581416100000|2020-02-11 10:15:00|11082.1|11080.1|11084.1|11082.1|11084.1|11082.1|11076.6|11074.6|215
1581416400000|2020-02-11 10:20:00|11083.1|11081.1|11078.1|11076.1|11084.1|11082.1|11077.1|11075.1|249
1581416700000|2020-02-11 10:25:00|11077.6|11075.6|11078.1|11076.1|11079.1|11077.1|11073.1|11071.1|205
1581417000000|2020-02-11 10:30:00|11078.6|11076.6|11078.1|11076.1|11080.1|11078.1|11076.6|11074.6|137
1581417300000|2020-02-11 10:35:00|11077.6|11075.6|11083.1|11081.1|11083.1|11081.1|11076.1|11074.1|101
1581417600000|2020-02-11 10:40:00|11084.1|11082.1|11086.1|11084.1|11086.1|11084.1|11082.1|11080.1|91
1581417900000|2020-02-11 10:45:00|11085.6|11083.6|11091.6|11089.6|11092.1|11090.1|11085.1|11083.1|161
1581418200000|2020-02-11 10:50:00|11092.1|11090.1|11093.1|11091.1|11093.1|11091.1|11085.1|11083.1|173
1581418500000|2020-02-11 10:55:00|11092.6|11090.6|11097.6|11095.6|11098.1|11096.1|11090.6|11088.6|245
1581418800000|2020-02-11 11:00:00|11098.1|11096.1|11091.1|11089.1|11098.1|11096.1|11091.1|11089.1|112
1581419100000|2020-02-11 11:05:00|11090.6|11088.6|11089.6|11087.6|11091.6|11089.6|11087.1|11085.1|82
1581419400000|2020-02-11 11:10:00|11089.1|11087.1|11095.1|11093.1|11099.6|11097.6|11088.1|11086.1|175
1581419700000|2020-02-11 11:15:00|11095.6|11093.6|11095.1|11093.1|11098.1|11096.1|11092.1|11090.1|171
1581420000000|2020-02-11 11:20:00|11095.6|11093.6|11094.6|11092.6|11096.6|11094.6|11094.1|11092.1|144
1581420300000|2020-02-11 11:25:00|11094.1|11092.1|11092.1|11090.1|11096.1|11094.1|11092.1|11090.1|127
1581420600000|2020-02-11 11:30:00|11091.6|11089.6|11094.1|11092.1|11095.1|11093.1|11089.6|11087.6|111
1581420900000|2020-02-11 11:35:00|11093.6|11091.6|11091.6|11089.6|11094.1|11092.1|11090.1|11088.1|70
1581421200000|2020-02-11 11:40:00|11091.1|11089.1|11087.1|11085.1|11091.1|11089.1|11087.1|11085.1|111
1581421500000|2020-02-11 11:45:00|11086.1|11084.1|11093.1|11091.1|11094.1|11092.1|11086.1|11084.1|247
1581421800000|2020-02-11 11:50:00|11093.6|11091.6|11089.1|11087.1|11097.6|11095.6|11089.1|11087.1|109
1581422100000|2020-02-11 11:55:00|11089.6|11087.6|11084.6|11082.6|11089.6|11087.6|11084.1|11082.1|132
1581422400000|2020-02-11 12:00:00|11084.1|11082.1|11080.1|11078.1|11087.1|11085.1|11080.1|11078.1|124
1581422700000|2020-02-11 12:05:00|11080.6|11078.6|11080.6|11078.6|11086.1|11084.1|11080.1|11078.1|223
1581423000000|2020-02-11 12:10:00|11080.1|11078.1|11078.6|11076.6|11083.1|11081.1|11077.1|11075.1|108
1581423300000|2020-02-11 12:15:00|11079.1|11077.1|11079.1|11077.1|11082.1|11080.1|11076.1|11074.1|145
1581423600000|2020-02-11 12:20:00|11079.6|11077.6|11082.6|11080.6|11083.1|11081.1|11078.1|11076.1|143
1581423900000|2020-02-11 12:25:00|11081.6|11079.6|11082.1|11080.1|11086.6|11084.6|11080.6|11078.6|183
1581424200000|2020-02-11 12:30:00|11082.6|11080.6|11081.6|11079.6|11084.1|11082.1|11081.1|11079.1|100
1581424500000|2020-02-11 12:35:00|11082.1|11080.1|11080.1|11078.1|11083.6|11081.6|11079.1|11077.1|153
1581424800000|2020-02-11 12:40:00|11080.6|11078.6|11078.1|11076.1|11080.6|11078.6|11074.6|11072.6|94
1581425100000|2020-02-11 12:45:00|11078.6|11076.6|11081.1|11079.1|11085.1|11083.1|11078.6|11076.6|158
1581425400000|2020-02-11 12:50:00|11081.6|11079.6|11082.1|11080.1|11084.6|11082.6|11080.6|11078.6|178
1581425700000|2020-02-11 12:55:00|11083.1|11081.1|11083.1|11081.1|11086.6|11084.6|11082.1|11080.1|180
1581426000000|2020-02-11 13:00:00|11083.6|11081.6|11087.1|11085.1|11087.1|11085.1|11081.1|11079.1|142
1581426300000|2020-02-11 13:05:00|11086.1|11084.1|11085.1|11083.1|11090.1|11088.1|11085.1|11083.1|190
1581426600000|2020-02-11 13:10:00|11084.1|11082.1|11091.1|11089.1|11091.1|11089.1|11084.1|11082.1|157
1581426900000|2020-02-11 13:15:00|11090.6|11088.6|11095.1|11093.1|11096.1|11094.1|11088.1|11086.1|177
1581427200000|2020-02-11 13:20:00|11095.6|11093.6|11095.1|11093.1|11096.6|11094.6|11092.1|11090.1|217
1581427500000|2020-02-11 13:25:00|11094.6|11092.6|11092.1|11090.1|11095.1|11093.1|11091.1|11089.1|343
1581427800000|2020-02-11 13:30:00|11092.6|11090.6|11088.1|11086.1|11094.6|11092.6|11086.1|11084.1|325
1581428100000|2020-02-11 13:35:00|11088.6|11086.6|11081.6|11079.6|11089.6|11087.6|11081.1|11079.1|187
1581428400000|2020-02-11 13:40:00|11081.1|11079.1|11085.1|11083.1|11085.1|11083.1|11079.6|11077.6|103
1581428700000|2020-02-11 13:45:00|11084.6|11082.6|11085.1|11083.1|11089.6|11087.6|11084.1|11082.1|170
1581429000000|2020-02-11 13:50:00|11085.6|11083.6|11091.1|11089.1|11091.1|11089.1|11085.1|11083.1|197
1581429300000|2020-02-11 13:55:00|11090.6|11088.6|11094.1|11092.1|11094.1|11092.1|11088.1|11086.1|87
1581429600000|2020-02-11 14:00:00|11093.6|11091.6|11097.1|11095.1|11099.1|11097.1|11091.1|11089.1|174
1581429900000|2020-02-11 14:05:00|11097.6|11095.6|11097.1|11095.1|11099.1|11097.1|11093.1|11091.1|160
1581430200000|2020-02-11 14:10:00|11096.1|11094.1|11097.1|11095.1|11099.1|11097.1|11095.1|11093.1|179
1581430500000|2020-02-11 14:15:00|11097.6|11095.6|11097.1|11095.1|11100.1|11098.1|11094.1|11092.1|161
1581430800000|2020-02-11 14:20:00|11097.6|11095.6|11093.1|11091.1|11100.1|11098.1|11091.1|11089.1|158
1581431100000|2020-02-11 14:25:00|11092.6|11090.6|11092.1|11090.1|11093.1|11091.1|11089.1|11087.1|144
1581431400000|2020-02-11 14:30:00|11091.6|11089.6|11091.1|11089.1|11099.1|11097.1|11088.1|11086.1|583
1581431700000|2020-02-11 14:35:00|11091.6|11089.6|11090.1|11088.1|11097.1|11095.1|11085.1|11083.1|514
1581432000000|2020-02-11 14:40:00|11089.1|11087.1|11103.1|11101.1|11104.1|11102.1|11087.1|11085.1|489
1581432300000|2020-02-11 14:45:00|11103.6|11101.6|11104.1|11102.1|11109.1|11107.1|11100.1|11098.1|493
1581432600000|2020-02-11 14:50:00|11104.6|11102.6|11102.1|11100.1|11107.1|11105.1|11099.1|11097.1|345
1581432900000|2020-02-11 14:55:00|11102.6|11100.6|11101.1|11099.1|11105.1|11103.1|11099.1|11097.1|288
1581433200000|2020-02-11 15:00:00|11101.6|11099.6|11112.1|11110.1|11114.1|11112.1|11101.6|11099.6|630
1581433500000|2020-02-11 15:05:00|11111.6|11109.6|11109.1|11107.1|11113.1|11111.1|11107.6|11105.6|430
1581433800000|2020-02-11 15:10:00|11108.6|11106.6|11111.6|11109.6|11112.6|11110.6|11105.6|11103.6|604
1581434100000|2020-02-11 15:15:00|11112.1|11110.1|11108.6|11106.6|11114.1|11112.1|11108.6|11106.6|328
1581434400000|2020-02-11 15:20:00|11109.1|11107.1|11107.6|11105.6|11112.6|11110.6|11104.6|11102.6|689
1581434700000|2020-02-11 15:25:00|11108.1|11106.1|11109.6|11107.6|11111.6|11109.6|11107.6|11105.6|357
1581435000000|2020-02-11 15:30:00|11110.1|11108.1|11111.1|11109.1|11113.6|11111.6|11109.6|11107.6|483
1581435300000|2020-02-11 15:35:00|11111.6|11109.6|11107.6|11105.6|11111.6|11109.6|11102.6|11100.6|372
1581435600000|2020-02-11 15:40:00|11108.1|11106.1|11113.6|11111.6|11115.6|11113.6|11108.1|11106.1|376
1581435900000|2020-02-11 15:45:00|11114.1|11112.1|11108.6|11106.6|11114.6|11112.6|11105.6|11103.6|229
1581436200000|2020-02-11 15:50:00|11109.6|11107.6|11104.6|11102.6|11109.6|11107.6|11104.6|11102.6|261
1581436500000|2020-02-11 15:55:00|11105.1|11103.1|11103.6|11101.6|11105.6|11103.6|11100.6|11098.6|317
1581436800000|2020-02-11 16:00:00|11104.6|11102.6|11099.1|11097.1|11105.1|11103.1|11098.6|11096.6|394
1581437100000|2020-02-11 16:05:00|11099.6|11097.6|11106.1|11104.1|11107.6|11105.6|11098.6|11096.6|166
1581437400000|2020-02-11 16:10:00|11105.6|11103.6|11101.6|11099.6|11107.1|11105.1|11101.1|11099.1|247
1581437700000|2020-02-11 16:15:00|11102.6|11100.6|11104.6|11102.6|11106.6|11104.6|11102.6|11100.6|807
1581438000000|2020-02-11 16:20:00|11104.1|11102.1|11100.6|11098.6|11104.6|11102.6|11098.6|11096.6|550
1581438300000|2020-02-11 16:25:00|11099.6|11097.6|11102.1|11100.1|11105.6|11103.6|11098.6|11096.6|1019
1581438600000|2020-02-11 16:30:00|11102.6|11100.6|11087.6|11085.6|11102.6|11100.6|11087.6|11085.6|1422
1581438900000|2020-02-11 16:35:00|11087.1|11085.1|11083.1|11081.1|11090.6|11088.6|11081.6|11079.6|1110
1581439200000|2020-02-11 16:40:00|11082.6|11080.6|11093.6|11091.6|11094.6|11092.6|11079.1|11077.1|484
1581439500000|2020-02-11 16:45:00|11093.1|11091.1|11097.6|11095.6|11098.6|11096.6|11091.6|11089.6|132
1581439800000|2020-02-11 16:50:00|11097.1|11095.1|11097.1|11095.1|11099.6|11097.6|11094.6|11092.6|208
1581440100000|2020-02-11 16:55:00|11096.6|11094.6|11095.1|11093.1|11099.1|11097.1|11092.6|11090.6|802
1581440400000|2020-02-11 17:00:00|11095.6|11093.6|11093.6|11091.6|11098.6|11096.6|11091.6|11089.6|51
1581440700000|2020-02-11 17:05:00|11093.1|11091.1|11090.6|11088.6|11095.1|11093.1|11090.6|11088.6|28
1581441000000|2020-02-11 17:10:00|11091.1|11089.1|11091.6|11089.6|11094.6|11092.6|11090.1|11088.1|77
1581441300000|2020-02-11 17:15:00|11091.1|11089.1|11097.1|11095.1|11098.6|11096.6|11091.1|11089.1|35
1581441600000|2020-02-11 17:20:00|11097.6|11095.6|11093.6|11091.6|11097.6|11095.6|11092.6|11090.6|46
1581441900000|2020-02-11 17:25:00|11094.1|11092.1|11091.6|11089.6|11095.6|11093.6|11091.6|11089.6|25
1581442200000|2020-02-11 17:30:00|11091.1|11089.1|11091.6|11089.6|11092.6|11090.6|11089.6|11087.6|20
1581442500000|2020-02-11 17:35:00|11092.1|11090.1|11090.6|11088.6|11092.1|11090.1|11088.6|11086.6|26
1581442800000|2020-02-11 17:40:00|11091.1|11089.1|11090.6|11088.6|11091.6|11089.6|11087.6|11085.6|36
1581443100000|2020-02-11 17:45:00|11091.1|11089.1|11086.6|11084.6|11091.1|11089.1|11086.6|11084.6|60
1581443400000|2020-02-11 17:50:00|11087.1|11085.1|11088.6|11086.6|11088.6|11086.6|11086.6|11084.6|19
1581443700000|2020-02-11 17:55:00|11089.6|11087.6|11092.1|11090.1|11092.1|11090.1|11089.6|11087.6|96
1581444000000|2020-02-11 18:00:00|11092.6|11090.6|11097.6|11095.6|11097.6|11095.6|11091.6|11089.6|35
1581444300000|2020-02-11 18:05:00|11097.1|11095.1|11095.1|11093.1|11098.6|11096.6|11095.1|11093.1|53
1581444600000|2020-02-11 18:10:00|11094.6|11092.6|11093.6|11091.6|11094.6|11092.6|11092.1|11090.1|38
1581444900000|2020-02-11 18:15:00|11093.1|11091.1|11090.1|11088.1|11093.6|11091.6|11089.6|11087.6|8
1581445200000|2020-02-11 18:20:00|11089.6|11087.6|11087.6|11085.6|11090.6|11088.6|11086.6|11084.6|11
1581445500000|2020-02-11 18:25:00|11087.1|11085.1|11088.6|11086.6|11090.6|11088.6|11087.1|11085.1|4
1581445800000|2020-02-11 18:30:00|11088.1|11086.1|11086.1|11084.1|11089.6|11087.6|11086.1|11084.1|6
1581446100000|2020-02-11 18:35:00|11086.6|11084.6|11084.1|11082.1|11088.6|11086.6|11083.6|11081.6|11
1581446400000|2020-02-11 18:40:00|11083.6|11081.6|11084.6|11082.6|11086.6|11084.6|11083.6|11081.6|13
1581446700000|2020-02-11 18:45:00|11085.1|11083.1|11082.6|11080.6|11085.6|11083.6|11082.1|11080.1|22
1581447000000|2020-02-11 18:50:00|11082.1|11080.1|11074.6|11072.6|11082.1|11080.1|11074.6|11072.6|42
1581447300000|2020-02-11 18:55:00|11073.6|11071.6|11081.6|11079.6|11082.1|11080.1|11073.6|11071.6|14
1581447600000|2020-02-11 19:00:00|11081.1|11079.1|11073.6|11071.6|11081.6|11079.6|11072.1|11070.1|27
1581447900000|2020-02-11 19:05:00|11074.1|11072.1|11074.6|11072.6|11075.6|11073.6|11070.6|11068.6|38
1581448200000|2020-02-11 19:10:00|11074.1|11072.1|11073.1|11071.1|11075.6|11073.6|11072.1|11070.1|6
1581448500000|2020-02-11 19:15:00|11072.6|11070.6|11072.1|11070.1|11076.6|11074.6|11071.1|11069.1|14
1581448800000|2020-02-11 19:20:00|11071.6|11069.6|11067.6|11065.6|11073.1|11071.1|11065.6|11063.6|65
1581449100000|2020-02-11 19:25:00|11067.1|11065.1|11072.1|11070.1|11072.1|11070.1|11066.1|11064.1|12
1581449400000|2020-02-11 19:30:00|11072.6|11070.6|11074.6|11072.6|11074.6|11072.6|11069.6|11067.6|16
1581449700000|2020-02-11 19:35:00|11074.1|11072.1|11076.1|11074.1|11077.1|11075.1|11073.6|11071.6|17
1581450000000|2020-02-11 19:40:00|11075.6|11073.6|11078.1|11076.1|11079.1|11077.1|11072.6|11070.6|11
1581450300000|2020-02-11 19:45:00|11077.6|11075.6|11077.1|11075.1|11078.1|11076.1|11075.1|11073.1|4
1581450600000|2020-02-11 19:50:00|11077.6|11075.6|11075.1|11073.1|11079.6|11077.6|11074.6|11072.6|21
1581450900000|2020-02-11 19:55:00|11075.6|11073.6|11069.1|11067.1|11076.1|11074.1|11067.1|11065.1|24
1581451200000|2020-02-11 20:00:00|11069.6|11067.6|11065.1|11063.1|11072.1|11070.1|11065.1|11063.1|30
1581451500000|2020-02-11 20:05:00|11065.6|11063.6|11064.6|11062.6|11069.6|11067.6|11064.6|11062.6|29
1581451800000|2020-02-11 20:10:00|11065.1|11063.1|11062.1|11060.1|11066.6|11064.6|11061.6|11059.6|27
1581452100000|2020-02-11 20:15:00|11062.6|11060.6|11060.1|11058.1|11064.6|11062.6|11057.6|11055.6|69
1581452400000|2020-02-11 20:20:00|11059.6|11057.6|11067.1|11065.1|11067.1|11065.1|11059.6|11057.6|31
1581452700000|2020-02-11 20:25:00|11066.6|11064.6|11067.1|11065.1|11067.1|11065.1|11063.1|11061.1|34
1581453000000|2020-02-11 20:30:00|11067.6|11065.6|11065.6|11063.6|11068.1|11066.1|11064.6|11062.6|22
1581453300000|2020-02-11 20:35:00|11066.1|11064.1|11067.6|11065.6|11068.6|11066.6|11066.1|11064.1|17
1581453600000|2020-02-11 20:40:00|11067.1|11065.1|11071.6|11069.6|11072.6|11070.6|11067.1|11065.1|11
1581453900000|2020-02-11 20:45:00|11071.1|11069.1|11071.6|11069.6|11073.1|11071.1|11070.1|11068.1|19
1581454200000|2020-02-11 20:50:00|11071.1|11069.1|11080.6|11078.6|11080.6|11078.6|11070.1|11068.1|21
1581454500000|2020-02-11 20:55:00|11079.6|11077.6|11081.2|11075.2|11083.6|11080.1|11074.6|11072.6|46
1581454800000|2020-02-11 21:00:00|11083.6|11077.6|11085.1|11079.1|11087.2|11081.2|11082.8|11076.8|0
1581455100000|2020-02-11 21:05:00|11084.9|11078.9|11082.8|11076.8|11085.9|11079.9|11082.2|11076.2|0
1581455400000|2020-02-11 21:10:00|11083|11077|11085.2|11079.2|11085.9|11079.9|11082.8|11076.8|0
1581455700000|2020-02-11 21:15:00|11085.4|11079.4|11084.7|11078.7|11085.6|11079.6|11084.2|11078.2|0
1581456000000|2020-02-11 21:20:00|11084.4|11078.4|11084.3|11078.3|11084.5|11078.5|11084.1|11078.1|0
1581456300000|2020-02-11 21:25:00|11084.1|11078.1|11084.3|11078.3|11084.5|11078.5|11084.1|11078.1|0
1581456600000|2020-02-11 21:30:00|11084|11078|11088.9|11082.9|11089.8|11083.8|11083.2|11077.2|0
1581456900000|2020-02-11 21:35:00|11088.8|11082.8|11089.8|11083.8|11091.2|11085.2|11087.5|11081.5|0
1581457200000|2020-02-11 21:40:00|11089.6|11083.6|11086.2|11080.2|11089.6|11083.6|11085.2|11079.2|0
1581457500000|2020-02-11 21:45:00|11086.6|11080.6|11088.2|11082.2|11088.2|11082.2|11084.6|11078.6|0
1581457800000|2020-02-11 21:50:00|11088.1|11082.1|11088.8|11082.8|11089.7|11083.7|11087.4|11081.4|0
1581458100000|2020-02-11 21:55:00|11088.9|11082.9|11089.2|11083.2|11090.3|11084.3|11088.8|11082.8|0
1581458400000|2020-02-11 22:00:00|11088.9|11082.9|11088.5|11082.5|11088.9|11082.9|11088|11082|0
1581458700000|2020-02-11 22:05:00|11088|11082|11088.5|11082.5|11088.5|11082.5|11088|11082|0
1581459000000|2020-02-11 22:10:00|11088.7|11082.7|11088|11082|11088.7|11082.7|11087.5|11081.5|0
1581459300000|2020-02-11 22:15:00|11087.7|11081.7|11088.2|11082.2|11088.2|11082.2|11087.7|11081.7|0
1581459600000|2020-02-11 22:20:00|11088|11082|11088|11082|11088|11082|11088|11082|0
1581459900000|2020-02-11 22:25:00|11087.5|11081.5|11088.9|11082.9|11089.9|11083.9|11087.5|11081.5|0
1581460200000|2020-02-11 22:30:00|11088.7|11082.7|11088.9|11082.9|11089.9|11083.9|11088.7|11082.7|0
1581461100000|2020-02-11 22:45:00|11089.7|11083.7|11089.7|11083.7|11089.7|11083.7|11089.7|11083.7|0
1581461400000|2020-02-11 22:50:00|11090.1|11084.1|11089.9|11083.9|11090.1|11084.1|11089.7|11083.7|0
1581461700000|2020-02-11 22:55:00|11090.1|11084.1|11090.1|11084.1|11090.6|11084.6|11089.9|11083.9|0
1581462000000|2020-02-11 23:00:00|11091|11085|11093.7|11087.7|11096|11090|11090.4|11084.4|0
1581462300000|2020-02-11 23:05:00|11093.8|11087.8|11096|11090|11096.6|11090.6|11093.8|11087.8|0
1581462600000|2020-02-11 23:10:00|11095.8|11089.8|11096.6|11090.6|11096.6|11090.6|11094.3|11088.3|0
1581462900000|2020-02-11 23:15:00|11096.4|11090.4|11096.6|11090.6|11096.6|11090.6|11095.5|11089.5|0
1581463200000|2020-02-11 23:20:00|11096.4|11090.4|11096|11090|11096.6|11090.6|11095.4|11089.4|0
1581463500000|2020-02-11 23:25:00|11095.9|11089.9|11096.6|11090.6|11096.6|11090.6|11095.1|11089.1|0
1581463800000|2020-02-11 23:30:00|11096.5|11090.5|11096|11090|11096.5|11090.5|11095.1|11089.1|0
1581464100000|2020-02-11 23:35:00|11095.9|11089.9|11099.5|11093.5|11099.5|11093.5|11095.1|11089.1|0
1581464400000|2020-02-11 23:40:00|11098.9|11092.9|11098.1|11092.1|11099.5|11093.5|11098|11092|0
1581464700000|2020-02-11 23:45:00|11098.7|11092.7|11096|11090|11098.7|11092.7|11092.2|11086.2|0
1581465000000|2020-02-11 23:50:00|11096.1|11090.1|11094.3|11088.3|11096.6|11090.6|11094.3|11088.3|0
1581465300000|2020-02-11 23:55:00|11094.8|11088.8|11094.3|11088.3|11095.8|11089.8|11094.3|11088.3|0
1581465600000|2020-02-12 00:00:00|11094.2|11088.2|11088.5|11082.5|11098.9|11092.9|11088.5|11082.5|0
1581465900000|2020-02-12 00:05:00|11088.3|11082.3|11092.8|11086.8|11094.2|11088.2|11086.2|11080.2|0
1581466200000|2020-02-12 00:10:00|11092.7|11086.7|11093.6|11087.6|11094.2|11088.2|11089.1|11083.1|0
1581466500000|2020-02-12 00:15:00|11093.7|11087.7|11084.6|11078.6|11093.9|11087.9|11083.2|11077.2|0
1581466800000|2020-02-12 00:20:00|11084.7|11078.7|11079.3|11073.3|11084.7|11078.7|11079.3|11073.3|0
1581467100000|2020-02-12 00:25:00|11078.4|11072.4|11079.5|11073.5|11084.7|11078.7|11076.7|11070.7|0
1581467400000|2020-02-12 00:30:00|11079.4|11073.4|11074.2|11068.2|11079.4|11073.4|11074.1|11068.1|0
1581467700000|2020-02-12 00:35:00|11074.1|11068.1|11076.7|11070.7|11079.5|11073.5|11074.1|11068.1|0
1581468000000|2020-02-12 00:40:00|11075.8|11069.8|11076.7|11070.7|11076.8|11070.8|11074.1|11068.1|0
1581468300000|2020-02-12 00:45:00|11076.8|11070.8|11070.9|11064.9|11076.8|11070.8|11070.9|11064.9|0
1581468600000|2020-02-12 00:50:00|11071|11065|11073.8|11067.8|11076.6|11070.6|11071|11065|0
1581468900000|2020-02-12 00:55:00|11073.9|11067.9|11076.7|11070.7|11076.7|11070.7|11073.9|11067.9|0
1581469200000|2020-02-12 01:00:00|11077.6|11071.6|11082.2|11076.2|11084.9|11078.9|11077.6|11071.6|0
1581469500000|2020-02-12 01:05:00|11082.3|11076.3|11082.2|11076.2|11085|11079|11079.7|11073.7|0
1581469800000|2020-02-12 01:10:00|11081.1|11075.1|11087.4|11081.4|11087.5|11081.5|11079.5|11073.5|0
1581470100000|2020-02-12 01:15:00|11087.3|11081.3|11084.9|11078.9|11087.3|11081.3|11082.2|11076.2|0
1581470400000|2020-02-12 01:20:00|11084.8|11078.8|11085.7|11079.7|11087.5|11081.5|11084.6|11078.6|0
1581470700000|2020-02-12 01:25:00|11084.9|11078.9|11081.9|11075.9|11086.1|11080.1|11079.4|11073.4|0
1581471000000|2020-02-12 01:30:00|11081.8|11075.8|11076.4|11070.4|11082.1|11076.1|11076.4|11070.4|0
1581471300000|2020-02-12 01:35:00|11076.5|11070.5|11079.2|11073.2|11079.2|11073.2|11076.3|11070.3|0
1581471600000|2020-02-12 01:40:00|11079.1|11073.1|11084.5|11078.5|11087.3|11081.3|11079.1|11073.1|0
1581471900000|2020-02-12 01:45:00|11085.8|11079.8|11087.1|11081.1|11089.8|11083.8|11084.5|11078.5|0
1581472200000|2020-02-12 01:50:00|11087.2|11081.2|11081.9|11075.9|11087.2|11081.2|11079.3|11073.3|0
1581472500000|2020-02-12 01:55:00|11082|11076|11084.6|11078.6|11085.9|11079.9|11079.4|11073.4|0
1581472800000|2020-02-12 02:00:00|11084.5|11078.5|11087.2|11081.2|11089.9|11083.9|11084.5|11078.5|0
1581473100000|2020-02-12 02:05:00|11087.3|11081.3|11084.5|11078.5|11087.3|11081.3|11084.5|11078.5|0
1581473400000|2020-02-12 02:10:00|11084.4|11078.4|11084.5|11078.5|11084.5|11078.5|11084.4|11078.4|0
1581473700000|2020-02-12 02:15:00|11085.4|11079.4|11084.5|11078.5|11087.2|11081.2|11084.4|11078.4|0
1581474000000|2020-02-12 02:20:00|11083.6|11077.6|11087.2|11081.2|11087.2|11081.2|11082|11076|0
1581474300000|2020-02-12 02:25:00|11087.1|11081.1|11088.6|11082.6|11089.9|11083.9|11087.1|11081.1|0
1581474600000|2020-02-12 02:30:00|11089.8|11083.8|11089.9|11083.9|11092.4|11086.4|11089.8|11083.8|0
1581474900000|2020-02-12 02:35:00|11089.8|11083.8|11089.9|11083.9|11092.4|11086.4|11089.8|11083.8|0
1581475200000|2020-02-12 02:40:00|11090|11084|11087.2|11081.2|11090|11084|11084.7|11078.7|0
1581475500000|2020-02-12 02:45:00|11087.3|11081.3|11087.2|11081.2|11087.5|11081.5|11087.2|11081.2|0
1581475800000|2020-02-12 02:50:00|11087.1|11081.1|11086.8|11080.8|11087.2|11081.2|11084.2|11078.2|0
1581476100000|2020-02-12 02:55:00|11086.9|11080.9|11087|11081|11088.2|11082.2|11086.8|11080.8|0
1581476400000|2020-02-12 03:00:00|11087.4|11081.4|11089.5|11083.5|11089.6|11083.6|11086.9|11080.9|0
1581476700000|2020-02-12 03:05:00|11089.6|11083.6|11092.2|11086.2|11092.2|11086.2|11089.5|11083.5|0
1581477000000|2020-02-12 03:10:00|11092.3|11086.3|11089.6|11083.6|11092.3|11086.3|11089.5|11083.5|0
1581477300000|2020-02-12 03:15:00|11089.7|11083.7|11092.2|11086.2|11092.2|11086.2|11089.5|11083.5|0
1581477600000|2020-02-12 03:20:00|11091.2|11085.2|11092.2|11086.2|11092.3|11086.3|11089.6|11083.6|0
1581477900000|2020-02-12 03:25:00|11092.3|11086.3|11094.9|11088.9|11094.9|11088.9|11092.2|11086.2|0
1581478200000|2020-02-12 03:30:00|11095|11089|11095|11089|11097.5|11091.5|11094.9|11088.9|0
1581478500000|2020-02-12 03:35:00|11095.1|11089.1|11095|11089|11095.2|11089.2|11095|11089|0
1581478800000|2020-02-12 03:40:00|11095.1|11089.1|11095|11089|11095.1|11089.1|11092.5|11086.5|0
1581479100000|2020-02-12 03:45:00|11095.1|11089.1|11095.2|11089.2|11095.2|11089.2|11095|11089|0
1581479400000|2020-02-12 03:50:00|11095.3|11089.3|11095.4|11089.4|11097.9|11091.9|11095.2|11089.2|0
1581479700000|2020-02-12 03:55:00|11094.5|11088.5|11094|11088|11095.4|11089.4|11092.9|11086.9|0
1581480000000|2020-02-12 04:00:00|11092.7|11086.7|11092.7|11086.7|11095.3|11089.3|11092.7|11086.7|0
1581480300000|2020-02-12 04:05:00|11092.6|11086.6|11092.7|11086.7|11092.7|11086.7|11092.6|11086.6|0
1581480600000|2020-02-12 04:10:00|11092.8|11086.8|11092.7|11086.7|11092.8|11086.8|11092.7|11086.7|0
1581481200000|2020-02-12 04:20:00|11092.8|11086.8|11095.5|11089.5|11095.6|11089.6|11092.7|11086.7|0
1581481500000|2020-02-12 04:25:00|11095.4|11089.4|11098.1|11092.1|11098.1|11092.1|11095.4|11089.4|0
1581481800000|2020-02-12 04:30:00|11098|11092|11095.4|11089.4|11098|11092|11095.4|11089.4|0
1581482100000|2020-02-12 04:35:00|11096.3|11090.3|11094.8|11088.8|11097.9|11091.9|11094.8|11088.8|0
1581482400000|2020-02-12 04:40:00|11094.9|11088.9|11097.4|11091.4|11097.5|11091.5|11094.9|11088.9|0
1581482700000|2020-02-12 04:45:00|11097.5|11091.5|11100.3|11094.3|11102.7|11096.7|11097.4|11091.4|0
1581483000000|2020-02-12 04:50:00|11100.2|11094.2|11100.3|11094.3|11100.3|11094.3|11100.1|11094.1|0
1581483300000|2020-02-12 04:55:00|11100.2|11094.2|11100.2|11094.2|11100.2|11094.2|11100.1|11094.1|0
1581483600000|2020-02-12 05:00:00|11100.1|11094.1|11105.4|11099.4|11105.5|11099.5|11100.1|11094.1|0
1581483900000|2020-02-12 05:05:00|11105.5|11099.5|11105.4|11099.4|11108.1|11102.1|11105.4|11099.4|0
1581484200000|2020-02-12 05:10:00|11105.3|11099.3|11105.3|11099.3|11105.6|11099.6|11105.3|11099.3|0
1581484500000|2020-02-12 05:15:00|11105.4|11099.4|11105.3|11099.3|11105.5|11099.5|11102.6|11096.6|0
1581484800000|2020-02-12 05:20:00|11104.4|11098.4|11105.4|11099.4|11105.4|11099.4|11102.7|11096.7|0
1581485100000|2020-02-12 05:25:00|11105.5|11099.5|11102.7|11096.7|11105.5|11099.5|11102.7|11096.7|0
1581485400000|2020-02-12 05:30:00|11102.6|11096.6|11105.3|11099.3|11105.3|11099.3|11102.6|11096.6|0
1581485700000|2020-02-12 05:35:00|11105.2|11099.2|11105.6|11099.6|11105.6|11099.6|11102.7|11096.7|0
1581486000000|2020-02-12 05:40:00|11105.5|11099.5|11108.1|11102.1|11108.2|11102.2|11105.4|11099.4|0
1581486300000|2020-02-12 05:45:00|11108|11102|11107.9|11101.9|11108.1|11102.1|11107.9|11101.9|0
1581486600000|2020-02-12 05:50:00|11108|11102|11110.5|11104.5|11110.5|11104.5|11107.9|11101.9|0
1581486900000|2020-02-12 05:55:00|11110.6|11104.6|11113.1|11107.1|11115.8|11109.8|11110.4|11104.4|0
1581487200000|2020-02-12 06:00:00|11113.2|11107.2|11115.8|11109.8|11115.8|11109.8|11110.5|11104.5|0
1581487500000|2020-02-12 06:05:00|11115.9|11109.9|11116|11110|11116|11110|11115.8|11109.8|0
1581487800000|2020-02-12 06:10:00|11115.9|11109.9|11113.2|11107.2|11121.1|11115.1|11113.2|11107.2|0
1581488100000|2020-02-12 06:15:00|11113.1|11107.1|11113.3|11107.3|11114.5|11108.5|11110.7|11104.7|0
1581488400000|2020-02-12 06:20:00|11113.8|11107.8|11113.2|11107.2|11115.9|11109.9|11113.2|11107.2|0
1581488700000|2020-02-12 06:25:00|11113.3|11107.3|11110.5|11104.5|11113.3|11107.3|11110.4|11104.4|0
1581489000000|2020-02-12 06:30:00|11110.6|11104.6|11110.5|11104.5|11110.6|11104.6|11110.3|11104.3|0
1581489300000|2020-02-12 06:35:00|11110.4|11104.4|11107.9|11101.9|11110.5|11104.5|11107.8|11101.8|0
1581489600000|2020-02-12 06:40:00|11108|11102|11110.3|11104.3|11110.5|11104.5|11107.9|11101.9|0
1581489900000|2020-02-12 06:45:00|11110.4|11104.4|11112.9|11106.9|11112.9|11106.9|11110.3|11104.3|0
1581490200000|2020-02-12 06:50:00|11112.8|11106.8|11110.3|11104.3|11112.9|11106.9|11109.1|11103.1|0
1581490500000|2020-02-12 06:55:00|11110.2|11104.2|11110.4|11104.4|11110.4|11104.4|11107.7|11101.7|0
1581490800000|2020-02-12 07:00:00|11108.6|11106.6|11105.1|11103.1|11113.6|11111.6|11105.1|11103.1|118
1581491100000|2020-02-12 07:05:00|11104.6|11102.6|11100.1|11098.1|11104.6|11102.6|11098.1|11096.1|41
1581491400000|2020-02-12 07:10:00|11099.6|11097.6|11094.1|11092.1|11100.1|11098.1|11093.1|11091.1|30
1581491700000|2020-02-12 07:15:00|11093.6|11091.6|11097.1|11095.1|11098.6|11096.6|11093.1|11091.1|47
1581492000000|2020-02-12 07:20:00|11096.6|11094.6|11098.1|11096.1|11100.1|11098.1|11096.6|11094.6|22
1581492300000|2020-02-12 07:25:00|11098.6|11096.6|11100.1|11098.1|11100.1|11098.1|11097.1|11095.1|12
1581492600000|2020-02-12 07:30:00|11099.6|11097.6|11099.6|11097.6|11101.6|11099.6|11096.1|11094.1|50
1581492900000|2020-02-12 07:35:00|11099.1|11097.1|11103.6|11101.6|11104.1|11102.1|11097.6|11095.6|37
1581493200000|2020-02-12 07:40:00|11103.1|11101.1|11099.6|11097.6|11103.6|11101.6|11097.6|11095.6|27
1581493500000|2020-02-12 07:45:00|11098.1|11096.1|11090.6|11088.6|11098.6|11096.6|11089.6|11087.6|70
1581493800000|2020-02-12 07:50:00|11090.1|11088.1|11091.1|11089.1|11092.1|11090.1|11087.1|11085.1|46
1581494100000|2020-02-12 07:55:00|11090.6|11088.6|11086.1|11084.1|11092.6|11090.6|11085.1|11083.1|64
1581494400000|2020-02-12 08:00:00|11088.1|11086.1|11089.1|11087.1|11096.1|11094.1|11082.6|11080.6|951
1581494700000|2020-02-12 08:05:00|11088.6|11086.6|11088.6|11086.6|11091.6|11089.6|11084.6|11082.6|423
1581495000000|2020-02-12 08:10:00|11088.1|11086.1|11088.6|11086.6|11096.6|11094.6|11085.1|11083.1|342
1581495300000|2020-02-12 08:15:00|11089.1|11087.1|11088.1|11086.1|11095.1|11093.1|11087.6|11085.6|215
1581495600000|2020-02-12 08:20:00|11088.6|11086.6|11090.1|11088.1|11092.6|11090.6|11084.1|11082.1|211
1581495900000|2020-02-12 08:25:00|11089.6|11087.6|11101.6|11099.6|11102.6|11100.6|11089.6|11087.6|341
1581496200000|2020-02-12 08:30:00|11101.1|11099.1|11120.1|11118.1|11121.6|11119.6|11100.6|11098.6|791
1581496500000|2020-02-12 08:35:00|11120.6|11118.6|11105.1|11103.1|11121.6|11119.6|11103.6|11101.6|373
1581496800000|2020-02-12 08:40:00|11105.3|11103.3|11112.8|11110.8|11115.3|11113.3|11104.8|11102.8|283
1581497100000|2020-02-12 08:45:00|11112.3|11110.3|11105.8|11103.8|11112.3|11110.3|11105.8|11103.8|163
1581497400000|2020-02-12 08:50:00|11105.3|11103.3|11106.3|11104.3|11107.3|11105.3|11100.8|11098.8|309
1581497700000|2020-02-12 08:55:00|11106.8|11104.8|11110.8|11108.8|11111.8|11109.8|11104.8|11102.8|108
1581498000000|2020-02-12 09:00:00|11111.3|11109.3|11100.8|11098.8|11112.8|11110.8|11099.8|11097.8|155
1581498300000|2020-02-12 09:05:00|11100.3|11098.3|11102.8|11100.8|11104.8|11102.8|11097.3|11095.3|128
1581498600000|2020-02-12 09:10:00|11102.3|11100.3|11100.8|11098.8|11105.3|11103.3|11098.8|11096.8|116
1581498900000|2020-02-12 09:15:00|11101.3|11099.3|11098.8|11096.8|11101.3|11099.3|11095.8|11093.8|106
1581499200000|2020-02-12 09:20:00|11098.3|11096.3|11096.8|11094.8|11101.8|11099.8|11096.8|11094.8|182
1581499500000|2020-02-12 09:25:00|11097.3|11095.3|11099.8|11097.8|11100.8|11098.8|11095.3|11093.3|150
1581499800000|2020-02-12 09:30:00|11100.3|11098.3|11096.3|11094.3|11103.8|11101.8|11095.3|11093.3|261
1581500100000|2020-02-12 09:35:00|11096.8|11094.8|11106.3|11104.3|11106.8|11104.8|11095.8|11093.8|262
1581500400000|2020-02-12 09:40:00|11106.8|11104.8|11102.8|11100.8|11106.8|11104.8|11099.3|11097.3|320
1581500700000|2020-02-12 09:45:00|11103.8|11101.8|11099.8|11097.8|11104.8|11102.8|11097.3|11095.3|190
1581501000000|2020-02-12 09:50:00|11100.3|11098.3|11096.8|11094.8|11100.8|11098.8|11095.8|11093.8|216
1581501300000|2020-02-12 09:55:00|11097.3|11095.3|11093.8|11091.8|11099.8|11097.8|11093.3|11091.3|198
1581501600000|2020-02-12 10:00:00|11094.3|11092.3|11082.8|11080.8|11094.3|11092.3|11081.3|11079.3|418
1581501900000|2020-02-12 10:05:00|11083.8|11081.8|11089.8|11087.8|11091.8|11089.8|11083.8|11081.8|203
1581502200000|2020-02-12 10:10:00|11089.3|11087.3|11087.8|11085.8|11089.8|11087.8|11083.8|11081.8|61
1581502500000|2020-02-12 10:15:00|11087.3|11085.3|11093.8|11091.8|11093.8|11091.8|11086.8|11084.8|83
1581502800000|2020-02-12 10:20:00|11094.3|11092.3|11087.8|11085.8|11094.8|11092.8|11087.3|11085.3|174
1581503100000|2020-02-12 10:25:00|11088.3|11086.3|11087.8|11085.8|11088.8|11086.8|11079.3|11077.3|200
1581503400000|2020-02-12 10:30:00|11087.3|11085.3|11090.8|11088.8|11090.8|11088.8|11085.8|11083.8|114
1581503700000|2020-02-12 10:35:00|11090.3|11088.3|11087.8|11085.8|11090.8|11088.8|11086.8|11084.8|54
1581504000000|2020-02-12 10:40:00|11088.3|11086.3|11091.8|11089.8|11094.8|11092.8|11085.8|11083.8|166
1581504300000|2020-02-12 10:45:00|11092.3|11090.3|11096.8|11094.8|11101.3|11099.3|11091.8|11089.8|150
1581504600000|2020-02-12 10:50:00|11096.3|11094.3|11097.8|11095.8|11097.8|11095.8|11093.8|11091.8|69
1581504900000|2020-02-12 10:55:00|11098.8|11096.8|11100.3|11098.3|11103.8|11101.8|11098.3|11096.3|109
1581505200000|2020-02-12 11:00:00|11099.8|11097.8|11102.8|11100.8|11104.8|11102.8|11097.8|11095.8|192
1581505500000|2020-02-12 11:05:00|11103.8|11101.8|11100.3|11098.3|11105.8|11103.8|11099.8|11097.8|85
1581505800000|2020-02-12 11:10:00|11099.8|11097.8|11097.3|11095.3|11101.3|11099.3|11097.3|11095.3|130
1581506100000|2020-02-12 11:15:00|11097.8|11095.8|11097.8|11095.8|11099.8|11097.8|11096.8|11094.8|82
1581506400000|2020-02-12 11:20:00|11098.3|11096.3|11097.3|11095.3|11099.8|11097.8|11096.8|11094.8|43
1581506700000|2020-02-12 11:25:00|11097.8|11095.8|11104.3|11102.3|11107.8|11105.8|11096.8|11094.8|323
1581507000000|2020-02-12 11:30:00|11103.8|11101.8|11103.8|11101.8|11106.8|11104.8|11102.8|11100.8|101
1581507300000|2020-02-12 11:35:00|11104.3|11102.3|11104.3|11102.3|11104.8|11102.8|11100.8|11098.8|122
1581507600000|2020-02-12 11:40:00|11103.8|11101.8|11106.8|11104.8|11107.8|11105.8|11102.8|11100.8|185
1581507900000|2020-02-12 11:45:00|11106.3|11104.3|11102.8|11100.8|11106.8|11104.8|11101.8|11099.8|78
1581508200000|2020-02-12 11:50:00|11103.8|11101.8|11099.3|11097.3|11103.8|11101.8|11098.8|11096.8|171
1581508500000|2020-02-12 11:55:00|11099.8|11097.8|11103.8|11101.8|11103.8|11101.8|11097.8|11095.8|106
1581508800000|2020-02-12 12:00:00|11103.3|11101.3|11107.8|11105.8|11111.3|11109.3|11102.8|11100.8|95
1581509100000|2020-02-12 12:05:00|11108.3|11106.3|11099.8|11097.8|11108.8|11106.8|11098.3|11096.3|74
1581509400000|2020-02-12 12:10:00|11098.8|11096.8|11102.8|11100.8|11107.3|11105.3|11097.8|11095.8|182
1581509700000|2020-02-12 12:15:00|11103.8|11101.8|11101.3|11099.3|11103.8|11101.8|11100.3|11098.3|43
1581510000000|2020-02-12 12:20:00|11101.8|11099.8|11102.8|11100.8|11103.8|11101.8|11098.8|11096.8|118
1581510300000|2020-02-12 12:25:00|11103.3|11101.3|11104.8|11102.8|11105.3|11103.3|11101.8|11099.8|72
1581510600000|2020-02-12 12:30:00|11104.3|11102.3|11103.8|11101.8|11107.8|11105.8|11102.8|11100.8|64
1581510900000|2020-02-12 12:35:00|11103.3|11101.3|11100.8|11098.8|11104.8|11102.8|11100.3|11098.3|99
1581511200000|2020-02-12 12:40:00|11100.7|11098.7|11099.7|11097.7|11102.7|11100.7|11098.7|11096.7|48
1581511500000|2020-02-12 12:45:00|11100.2|11098.2|11092.7|11090.7|11100.7|11098.7|11091.7|11089.7|211
1581511800000|2020-02-12 12:50:00|11093.2|11091.2|11096.2|11094.2|11096.7|11094.7|11093.2|11091.2|59
1581512100000|2020-02-12 12:55:00|11096.7|11094.7|11099.7|11097.7|11100.7|11098.7|11096.2|11094.2|80
1581512400000|2020-02-12 13:00:00|11099.2|11097.2|11097.7|11095.7|11099.7|11097.7|11095.7|11093.7|67
1581512700000|2020-02-12 13:05:00|11098.2|11096.2|11098.7|11096.7|11100.7|11098.7|11098.2|11096.2|79
1581513000000|2020-02-12 13:10:00|11099.2|11097.2|11101.7|11099.7|11102.7|11100.7|11097.7|11095.7|251
1581513300000|2020-02-12 13:15:00|11101.2|11099.2|11099.7|11097.7|11102.2|11100.2|11099.7|11097.7|86
1581513600000|2020-02-12 13:20:00|11098.7|11096.7|11098.7|11096.7|11099.7|11097.7|11094.7|11092.7|134
1581513900000|2020-02-12 13:25:00|11099.2|11097.2|11096.7|11094.7|11102.2|11100.2|11095.7|11093.7|230
1581514200000|2020-02-12 13:30:00|11095.7|11093.7|11099.7|11097.7|11099.7|11097.7|11094.2|11092.2|132
1581514500000|2020-02-12 13:35:00|11099.2|11097.2|11095.7|11093.7|11099.7|11097.7|11094.7|11092.7|151
1581514800000|2020-02-12 13:40:00|11096.2|11094.2|11098.7|11096.7|11098.7|11096.7|11094.7|11092.7|151
1581515100000|2020-02-12 13:45:00|11098.2|11096.2|11098.7|11096.7|11098.7|11096.7|11092.7|11090.7|165
1581515400000|2020-02-12 13:50:00|11097.7|11095.7|11105.2|11103.2|11105.7|11103.7|11097.2|11095.2|112
1581515700000|2020-02-12 13:55:00|11104.7|11102.7|11101.7|11099.7|11105.7|11103.7|11098.7|11096.7|117
1581516000000|2020-02-12 14:00:00|11101.2|11099.2|11111.2|11109.2|11111.2|11109.2|11100.7|11098.7|495
1581516300000|2020-02-12 14:05:00|11111.7|11109.7|11100.7|11098.7|11112.7|11110.7|11099.7|11097.7|235
1581516600000|2020-02-12 14:10:00|11101.7|11099.7|11102.2|11100.2|11103.2|11101.2|11098.7|11096.7|148
1581516900000|2020-02-12 14:15:00|11101.7|11099.7|11102.7|11100.7|11104.7|11102.7|11101.7|11099.7|206
1581517200000|2020-02-12 14:20:00|11102.2|11100.2|11099.7|11097.7|11103.7|11101.7|11099.7|11097.7|136
1581517500000|2020-02-12 14:25:00|11100.7|11098.7|11101.7|11099.7|11102.7|11100.7|11099.7|11097.7|210
1581517800000|2020-02-12 14:30:00|11102.2|11100.2|11108.7|11106.7|11109.7|11107.7|11098.7|11096.7|485
1581518100000|2020-02-12 14:35:00|11109.2|11107.2|11106.7|11104.7|11109.7|11107.7|11098.7|11096.7|653
1581518400000|2020-02-12 14:40:00|11105.7|11103.7|11094.7|11092.7|11107.7|11105.7|11093.7|11091.7|502
1581518700000|2020-02-12 14:45:00|11095.2|11093.2|11089.2|11087.2|11097.7|11095.7|11087.7|11085.7|713
1581519000000|2020-02-12 14:50:00|11088.7|11086.7|11083.2|11081.2|11091.7|11089.7|11082.2|11080.2|373
1581519300000|2020-02-12 14:55:00|11083.7|11081.7|11085.7|11083.7|11086.7|11084.7|11078.7|11076.7|542
1581519600000|2020-02-12 15:00:00|11086.7|11084.7|11088.2|11086.2|11090.7|11088.7|11084.7|11082.7|662
1581519900000|2020-02-12 15:05:00|11087.7|11085.7|11088.7|11086.7|11090.7|11088.7|11083.7|11081.7|286
1581520200000|2020-02-12 15:10:00|11088.2|11086.2|11089.7|11087.7|11093.7|11091.7|11085.7|11083.7|399
1581520500000|2020-02-12 15:15:00|11089.2|11087.2|11082.7|11080.7|11090.7|11088.7|11081.7|11079.7|513
1581520800000|2020-02-12 15:20:00|11083.2|11081.2|11081.7|11079.7|11084.7|11082.7|11075.7|11073.7|598
1581521100000|2020-02-12 15:25:00|11081.2|11079.2|11080.7|11078.7|11081.7|11079.7|11076.7|11074.7|278
1581521400000|2020-02-12 15:30:00|11080.2|11078.2|11080.7|11078.7|11083.7|11081.7|11078.7|11076.7|408
1581521700000|2020-02-12 15:35:00|11081.2|11079.2|11089.7|11087.7|11089.7|11087.7|11080.7|11078.7|205
1581522000000|2020-02-12 15:40:00|11089.2|11087.2|11078.7|11076.7|11089.7|11087.7|11077.2|11075.2|377
1581522300000|2020-02-12 15:45:00|11078.2|11076.2|11082.2|11080.2|11085.2|11083.2|11077.7|11075.7|297
1581522600000|2020-02-12 15:50:00|11081.7|11079.7|11083.7|11081.7|11084.7|11082.7|11080.7|11078.7|286
1581522900000|2020-02-12 15:55:00|11084.2|11082.2|11077.7|11075.7|11084.7|11082.7|11075.7|11073.7|317
1581523200000|2020-02-12 16:00:00|11078.2|11076.2|11081.7|11079.7|11083.7|11081.7|11075.7|11073.7|572
1581523500000|2020-02-12 16:05:00|11082.2|11080.2|11084.7|11082.7|11085.2|11083.2|11081.2|11079.2|272
1581523800000|2020-02-12 16:10:00|11085.2|11083.2|11083.7|11081.7|11085.7|11083.7|11082.7|11080.7|289
1581524100000|2020-02-12 16:15:00|11082.7|11080.7|11084.2|11082.2|11084.7|11082.7|11079.7|11077.7|605
1581524400000|2020-02-12 16:20:00|11084.7|11082.7|11090.7|11088.7|11090.7|11088.7|11081.7|11079.7|626
1581524700000|2020-02-12 16:25:00|11091.2|11089.2|11090.7|11088.7|11094.2|11092.2|11087.2|11085.2|1980
1581525000000|2020-02-12 16:30:00|11092.2|11090.2|11090.7|11088.7|11092.2|11090.2|11085.7|11083.7|923
1581525300000|2020-02-12 16:35:00|11091.7|11089.7|11097.7|11095.7|11097.7|11095.7|11088.7|11086.7|440
1581525600000|2020-02-12 16:40:00|11096.7|11094.7|11097.2|11095.2|11097.7|11095.7|11093.2|11091.2|220
1581525900000|2020-02-12 16:45:00|11096.7|11094.7|11099.7|11097.7|11100.7|11098.7|11094.7|11092.7|143
1581526200000|2020-02-12 16:50:00|11100.7|11098.7|11101.7|11099.7|11102.7|11100.7|11099.7|11097.7|155
1581526500000|2020-02-12 16:55:00|11100.7|11098.7|11099.7|11097.7|11101.7|11099.7|11098.2|11096.2|87
1581526800000|2020-02-12 17:00:00|11099.2|11097.2|11098.7|11096.7|11100.7|11098.7|11097.7|11095.7|53
1581527100000|2020-02-12 17:05:00|11099.2|11097.2|11097.7|11095.7|11100.7|11098.7|11096.2|11094.2|13
1581527400000|2020-02-12 17:10:00|11097.2|11095.2|11099.7|11097.7|11099.7|11097.7|11094.7|11092.7|16
1581527700000|2020-02-12 17:15:00|11099.2|11097.2|11102.2|11100.2|11102.7|11100.7|11098.7|11096.7|26
1581528000000|2020-02-12 17:20:00|11101.7|11099.7|11103.2|11101.2|11103.7|11101.7|11100.7|11098.7|30
1581528300000|2020-02-12 17:25:00|11102.7|11100.7|11105.7|11103.7|11106.2|11104.2|11102.7|11100.7|41
1581528600000|2020-02-12 17:30:00|11106.2|11104.2|11108.7|11106.7|11109.7|11107.7|11104.7|11102.7|49
1581528900000|2020-02-12 17:35:00|11108.2|11106.2|11109.7|11107.7|11110.7|11108.7|11108.2|11106.2|8
1581529200000|2020-02-12 17:40:00|11109.2|11107.2|11110.2|11108.2|11110.2|11108.2|11107.7|11105.7|13
1581529500000|2020-02-12 17:45:00|11110.7|11108.7|11110.7|11108.7|11111.2|11109.2|11108.7|11106.7|14
1581529800000|2020-02-12 17:50:00|11110.2|11108.2|11106.7|11104.7|11110.7|11108.7|11105.7|11103.7|26
1581530100000|2020-02-12 17:55:00|11107.2|11105.2|11107.7|11105.7|11107.7|11105.7|11104.7|11102.7|42
1581530400000|2020-02-12 18:00:00|11108.2|11106.2|11111.7|11109.7|11112.7|11110.7|11108.2|11106.2|164
1581530700000|2020-02-12 18:05:00|11110.7|11108.7|11120.7|11118.7|11127.2|11125.2|11110.2|11108.2|857
1581531000000|2020-02-12 18:10:00|11120.2|11118.2|11118.2|11116.2|11120.7|11118.7|11115.2|11113.2|159
1581531300000|2020-02-12 18:15:00|11117.7|11115.7|11115.7|11113.7|11118.2|11116.2|11115.2|11113.2|46
1581531600000|2020-02-12 18:20:00|11115.2|11113.2|11111.7|11109.7|11115.7|11113.7|11111.2|11109.2|73
1581531900000|2020-02-12 18:25:00|11111.2|11109.2|11115.2|11113.2|11115.7|11113.7|11110.7|11108.7|26
1581532200000|2020-02-12 18:30:00|11114.7|11112.7|11120.7|11118.7|11120.7|11118.7|11114.7|11112.7|15
1581532500000|2020-02-12 18:35:00|11120.2|11118.2|11127.2|11125.2|11127.2|11125.2|11119.2|11117.2|66
1581532800000|2020-02-12 18:40:00|11135.7|11133.7|11130.7|11128.7|11135.7|11133.7|11127.7|11125.7|419
1581533100000|2020-02-12 18:45:00|11130.2|11128.2|11132.7|11130.7|11132.7|11130.7|11128.7|11126.7|44
1581533400000|2020-02-12 18:50:00|11132.2|11130.2|11131.7|11129.7|11133.7|11131.7|11130.7|11128.7|34
1581533700000|2020-02-12 18:55:00|11131.2|11129.2|11134.7|11132.7|11134.7|11132.7|11130.2|11128.2|76
1581534000000|2020-02-12 19:00:00|11133.7|11131.7|11132.7|11130.7|11134.2|11132.2|11132.2|11130.2|34
1581534300000|2020-02-12 19:05:00|11133.2|11131.2|11137.2|11135.2|11137.7|11135.7|11133.2|11131.2|21
1581534600000|2020-02-12 19:10:00|11137.7|11135.7|11137.2|11135.2|11139.2|11137.2|11137.2|11135.2|8
1581534900000|2020-02-12 19:15:00|11137.7|11135.7|11139.7|11137.7|11140.7|11138.7|11137.2|11135.2|63
1581535200000|2020-02-12 19:20:00|11139.2|11137.2|11143.2|11141.2|11144.2|11142.2|11139.2|11137.2|48
1581535500000|2020-02-12 19:25:00|11143.7|11141.7|11141.7|11139.7|11145.7|11143.7|11141.7|11139.7|30
1581535800000|2020-02-12 19:30:00|11140.7|11138.7|11141.2|11139.2|11142.2|11140.2|11139.7|11137.7|25
1581536100000|2020-02-12 19:35:00|11140.7|11138.7|11142.2|11140.2|11142.7|11140.7|11140.2|11138.2|22
1581536400000|2020-02-12 19:40:00|11141.7|11139.7|11144.2|11142.2|11144.7|11142.7|11141.7|11139.7|18
1581536700000|2020-02-12 19:45:00|11143.7|11141.7|11145.7|11143.7|11147.7|11145.7|11143.7|11141.7|39
1581537000000|2020-02-12 19:50:00|11145.2|11143.2|11139.2|11137.2|11146.7|11144.7|11138.7|11136.7|42
1581537300000|2020-02-12 19:55:00|11138.7|11136.7|11139.2|11137.2|11141.2|11139.2|11135.7|11133.7|18
1581537600000|2020-02-12 20:00:00|11138.7|11136.7|11140.2|11138.2|11140.2|11138.2|11136.7|11134.7|12
1581537900000|2020-02-12 20:05:00|11139.7|11137.7|11135.2|11133.2|11140.2|11138.2|11133.7|11131.7|42
1581538200000|2020-02-12 20:10:00|11135.7|11133.7|11132.2|11130.2|11135.7|11133.7|11129.7|11127.7|24
1581538500000|2020-02-12 20:15:00|11131.7|11129.7|11133.2|11131.2|11133.7|11131.7|11129.7|11127.7|15
1581538800000|2020-02-12 20:20:00|11133.7|11131.7|11139.2|11137.2|11139.2|11137.2|11132.7|11130.7|23
1581539100000|2020-02-12 20:25:00|11139.7|11137.7|11140.2|11138.2|11140.7|11138.7|11137.2|11135.2|55
1581539400000|2020-02-12 20:30:00|11139.7|11137.7|11138.2|11136.2|11140.2|11138.2|11135.7|11133.7|56
1581539700000|2020-02-12 20:35:00|11136.7|11134.7|11136.2|11134.2|11138.7|11136.7|11134.2|11132.2|49
1581540000000|2020-02-12 20:40:00|11136.7|11134.7|11134.2|11132.2|11136.7|11134.7|11132.7|11130.7|47
1581540300000|2020-02-12 20:45:00|11133.7|11131.7|11133.2|11131.2|11136.7|11134.7|11132.2|11130.2|111
1581540600000|2020-02-12 20:50:00|11133.7|11131.7|11137.7|11135.7|11137.7|11135.7|11133.7|11131.7|58
1581540900000|2020-02-12 20:55:00|11136.7|11134.7|11134.3|11128.3|11137.7|11135.7|11131.7|11128.2|82
1581541200000|2020-02-12 21:00:00|11134.4|11128.4|11134.2|11128.2|11141.6|11135.6|11133.3|11127.3|1
1581541500000|2020-02-12 21:05:00|11134.3|11128.3|11136.4|11130.4|11137.9|11131.9|11132.7|11126.7|0
1581541800000|2020-02-12 21:10:00|11136.6|11130.6|11141.1|11135.1|11141.9|11135.9|11135.7|11129.7|0
1581542100000|2020-02-12 21:15:00|11140.8|11134.8|11140.8|11134.8|11141.3|11135.3|11140.6|11134.6|0
1581542400000|2020-02-12 21:20:00|11140.6|11134.6|11140.6|11134.6|11141.3|11135.3|11140.3|11134.3|0
1581542700000|2020-02-12 21:25:00|11140.3|11134.3|11139.9|11133.9|11140.6|11134.6|11139.4|11133.4|0
1581543000000|2020-02-12 21:30:00|11139.7|11133.7|11140.5|11134.5|11141.1|11135.1|11139|11133|0
1581543300000|2020-02-12 21:35:00|11140.3|11134.3|11140.5|11134.5|11141.1|11135.1|11139.6|11133.6|0
1581543600000|2020-02-12 21:40:00|11140.6|11134.6|11140.5|11134.5|11141.1|11135.1|11139.6|11133.6|0
1581543900000|2020-02-12 21:45:00|11140.6|11134.6|11142.4|11136.4|11144|11138|11140.3|11134.3|0
1581544200000|2020-02-12 21:50:00|11142.5|11136.5|11142.4|11136.4|11143.2|11137.2|11140.9|11134.9|0
1581544500000|2020-02-12 21:55:00|11142.5|11136.5|11140.2|11134.2|11143.2|11137.2|11140.2|11134.2|0
1581544800000|2020-02-12 22:00:00|11140.7|11134.7|11141.2|11135.2|11142.4|11136.4|11139.7|11133.7|0
1581545100000|2020-02-12 22:05:00|11141.4|11135.4|11141.4|11135.4|11141.4|11135.4|11141.4|11135.4|0
1581545400000|2020-02-12 22:10:00|11141.6|11135.6|11141.4|11135.4|11141.6|11135.6|11141.2|11135.2|0
1581545700000|2020-02-12 22:15:00|11141.2|11135.2|11141.4|11135.4|11141.6|11135.6|11141.2|11135.2|0
1581546300000|2020-02-12 22:25:00|11141.6|11135.6|11141.6|11135.6|11141.6|11135.6|11141.4|11135.4|0
1581546600000|2020-02-12 22:30:00|11141.9|11135.9|11141.6|11135.6|11142.6|11136.6|11141.6|11135.6|0
1581546900000|2020-02-12 22:35:00|11141.9|11135.9|11141.9|11135.9|11141.9|11135.9|11141.4|11135.4|0
1581547200000|2020-02-12 22:40:00|11141.6|11135.6|11141.6|11135.6|11141.9|11135.9|11141.2|11135.2|0
1581547500000|2020-02-12 22:45:00|11141.9|11135.9|11142.1|11136.1|11142.1|11136.1|11141.6|11135.6|0
1581547800000|2020-02-12 22:50:00|11142.4|11136.4|11141.9|11135.9|11142.4|11136.4|11141.9|11135.9|0
1581548100000|2020-02-12 22:55:00|11142.1|11136.1|11142.1|11136.1|11142.6|11136.6|11141.9|11135.9|0
1581548400000|2020-02-12 23:00:00|11142.5|11136.5|11144.5|11138.5|11145.9|11139.9|11141.6|11135.6|0
1581548700000|2020-02-12 23:05:00|11144.4|11138.4|11143|11137|11144.5|11138.5|11141.6|11135.6|0
1581549000000|2020-02-12 23:10:00|11142.7|11136.7|11143.9|11137.9|11143.9|11137.9|11142.7|11136.7|0
1581549300000|2020-02-12 23:15:00|11144.2|11138.2|11145.3|11139.3|11145.3|11139.3|11144.2|11138.2|0
1581549600000|2020-02-12 23:20:00|11145.2|11139.2|11144.5|11138.5|11145.3|11139.3|11144.5|11138.5|0
1581549900000|2020-02-12 23:25:00|11144.4|11138.4|11145.9|11139.9|11146.7|11140.7|11143.9|11137.9|0
1581550200000|2020-02-12 23:30:00|11146|11140|11147.6|11141.6|11147.8|11141.8|11145.3|11139.3|0
1581550500000|2020-02-12 23:35:00|11147.5|11141.5|11147.6|11141.6|11147.6|11141.6|11146.8|11140.8|0
1581550800000|2020-02-12 23:40:00|11146.8|11140.8|11148.2|11142.2|11148.5|11142.5|11146.8|11140.8|0
1581551100000|2020-02-12 23:45:00|11148.1|11142.1|11120.4|11114.4|11149.2|11143.2|11117.7|11111.7|0
1581551400000|2020-02-12 23:50:00|11120.5|11114.5|11103.5|11097.5|11137.9|11131.9|11101.3|11095.3|0
1581551700000|2020-02-12 23:55:00|11103.4|11097.4|11105.3|11099.3|11113.2|11107.2|11092.5|11086.5|0
1581552000000|2020-02-13 00:00:00|11105.4|11099.4|11109.7|11103.7|11112.5|11106.5|11097.8|11091.8|0
1581552300000|2020-02-13 00:05:00|11110.5|11104.5|11117.1|11111.1|11118.5|11112.5|11108.8|11102.8|0
1581552600000|2020-02-13 00:10:00|11116.9|11110.9|11115|11109|11118.4|11112.4|11113.7|11107.7|0
1581552900000|2020-02-13 00:15:00|11114.5|11108.5|11106.8|11100.8|11116|11110|11103.8|11097.8|0
1581553200000|2020-02-13 00:20:00|11106.7|11100.7|11106.6|11100.6|11109.5|11103.5|11104|11098|0
1581553500000|2020-02-13 00:25:00|11106.5|11100.5|11098.8|11092.8|11106.7|11100.7|11098.7|11092.7|0
1581553800000|2020-02-13 00:30:00|11098.7|11092.7|11103.8|11097.8|11103.9|11097.9|11098.5|11092.5|0
1581554100000|2020-02-13 00:35:00|11103.7|11097.7|11098|11092|11106.5|11100.5|11098|11092|0
1581554400000|2020-02-13 00:40:00|11097.9|11091.9|11098.3|11092.3|11098.3|11092.3|11095.5|11089.5|0
1581554700000|2020-02-13 00:45:00|11097.9|11091.9|11099.8|11093.8|11101.1|11095.1|11095.6|11089.6|0
1581555000000|2020-02-13 00:50:00|11100.3|11094.3|11098.6|11092.6|11101.1|11095.1|11095.8|11089.8|0
1581555300000|2020-02-13 00:55:00|11098.5|11092.5|11099.9|11093.9|11101.1|11095.1|11098.2|11092.2|0
1581555600000|2020-02-13 01:00:00|11099.8|11093.8|11104|11098|11104.1|11098.1|11098.4|11092.4|0
1581555900000|2020-02-13 01:05:00|11104.1|11098.1|11106.8|11100.8|11109.4|11103.4|11103.9|11097.9|0
1581556200000|2020-02-13 01:10:00|11107.7|11101.7|11109.1|11103.1|11110.6|11104.6|11105.3|11099.3|0
1581556500000|2020-02-13 01:15:00|11109|11103|11109.2|11103.2|11109.5|11103.5|11106.5|11100.5|0
1581556800000|2020-02-13 01:20:00|11109.1|11103.1|11111.9|11105.9|11111.9|11105.9|11106.5|11100.5|0
1581557100000|2020-02-13 01:25:00|11112|11106|11114.4|11108.4|11119.8|11113.8|11111.8|11105.8|0
1581557400000|2020-02-13 01:30:00|11114.3|11108.3|11109.1|11103.1|11117|11111|11106.3|11100.3|0
1581557700000|2020-02-13 01:35:00|11109.6|11103.6|11112.2|11106.2|11115|11109|11109.1|11103.1|0
1581558000000|2020-02-13 01:40:00|11112.3|11106.3|11116.2|11110.2|11117.4|11111.4|11109.3|11103.3|0
1581558300000|2020-02-13 01:45:00|11116.6|11110.6|11117.6|11111.6|11120.3|11114.3|11114.9|11108.9|0
1581558600000|2020-02-13 01:50:00|11117.7|11111.7|11117.5|11111.5|11120.1|11114.1|11114.8|11108.8|0
1581558900000|2020-02-13 01:55:00|11117.4|11111.4|11109.1|11103.1|11117.5|11111.5|11109.1|11103.1|0
1581559200000|2020-02-13 02:00:00|11110|11104|11106.2|11100.2|11111.7|11105.7|11103.6|11097.6|0
1581559500000|2020-02-13 02:05:00|11106.3|11100.3|11109.3|11103.3|11111.8|11105.8|11106.2|11100.2|0
1581559800000|2020-02-13 02:10:00|11109.7|11103.7|11109.1|11103.1|11111.8|11105.8|11108.9|11102.9|0
1581560100000|2020-02-13 02:15:00|11109|11103|11109.1|11103.1|11111.8|11105.8|11109|11103|0
1581560400000|2020-02-13 02:20:00|11109.2|11103.2|11111.6|11105.6|11111.8|11105.8|11109|11103|0
1581560700000|2020-02-13 02:25:00|11111.5|11105.5|11111.5|11105.5|11111.8|11105.8|11109.1|11103.1|0
1581561000000|2020-02-13 02:30:00|11111.6|11105.6|11114.4|11108.4|11114.5|11108.5|11108.8|11102.8|0
1581561300000|2020-02-13 02:35:00|11114.3|11108.3|11117|11111|11118.4|11112.4|11114.3|11108.3|0
1581561600000|2020-02-13 02:40:00|11117.1|11111.1|11116.9|11110.9|11117.1|11111.1|11114.3|11108.3|0
1581561900000|2020-02-13 02:45:00|11117|11111|11119.5|11113.5|11119.6|11113.6|11116.8|11110.8|0
1581562200000|2020-02-13 02:50:00|11119.6|11113.6|11117|11111|11119.6|11113.6|11116.9|11110.9|0
1581562500000|2020-02-13 02:55:00|11117.1|11111.1|11114|11108|11117.1|11111.1|11114|11108|0
1581562800000|2020-02-13 03:00:00|11113.9|11107.9|11116.7|11110.7|11116.7|11110.7|11112.7|11106.7|0
1581563100000|2020-02-13 03:05:00|11116.6|11110.6|11116.6|11110.6|11119.3|11113.3|11114.1|11108.1|0
1581563400000|2020-02-13 03:10:00|11116.5|11110.5|11116.7|11110.7|11116.7|11110.7|11116.4|11110.4|0
1581563700000|2020-02-13 03:15:00|11116.6|11110.6|11116.6|11110.6|11119.3|11113.3|11116.6|11110.6|0
1581564000000|2020-02-13 03:20:00|11116.2|11110.2|11114.1|11108.1|11116.6|11110.6|11114|11108|0
1581564300000|2020-02-13 03:25:00|11114|11108|11111.3|11105.3|11114.1|11108.1|11110.1|11104.1|0
1581564600000|2020-02-13 03:30:00|11111.4|11105.4|11111.5|11105.5|11113.9|11107.9|11108.8|11102.8|0
1581564900000|2020-02-13 03:35:00|11111.4|11105.4|11111.4|11105.4|11111.5|11105.5|11108.9|11102.9|0
1581565200000|2020-02-13 03:40:00|11111.5|11105.5|11111.4|11105.4|11111.6|11105.6|11110.2|11104.2|0
1581565500000|2020-02-13 03:45:00|11111.5|11105.5|11110.1|11104.1|11111.5|11105.5|11110.1|11104.1|0
1581565800000|2020-02-13 03:50:00|11111.3|11105.3|11108.8|11102.8|11111.4|11105.4|11108.8|11102.8|0
1581566100000|2020-02-13 03:55:00|11108.7|11102.7|11106.1|11100.1|11108.8|11102.8|11106.1|11100.1|0
1581566400000|2020-02-13 04:00:00|11106.2|11100.2|11108.8|11102.8|11108.8|11102.8|11106|11100|0
1581566700000|2020-02-13 04:05:00|11108.9|11102.9|11108.7|11102.7|11111.4|11105.4|11108.7|11102.7|0
1581567000000|2020-02-13 04:10:00|11108.8|11102.8|11111.4|11105.4|11111.5|11105.5|11108.7|11102.7|0
1581567300000|2020-02-13 04:15:00|11110.9|11104.9|11108.8|11102.8|11110.9|11104.9|11108.8|11102.8|0
1581567600000|2020-02-13 04:20:00|11108.3|11102.3|11108.7|11102.7|11108.8|11102.8|11106.1|11100.1|0
1581567900000|2020-02-13 04:25:00|11107.7|11101.7|11105.9|11099.9|11107.7|11101.7|11103.4|11097.4|0
1581568200000|2020-02-13 04:30:00|11106|11100|11106|11100|11106|11100|11103.3|11097.3|0
1581568500000|2020-02-13 04:35:00|11105.9|11099.9|11106.1|11100.1|11106.1|11100.1|11105.9|11099.9|0
1581568800000|2020-02-13 04:40:00|11106|11100|11103.3|11097.3|11108.6|11102.6|11103.3|11097.3|0
1581569100000|2020-02-13 04:45:00|11103.2|11097.2|11103.1|11097.1|11103.3|11097.3|11103|11097|0
1581569400000|2020-02-13 04:50:00|11103.2|11097.2|11103.2|11097.2|11103.3|11097.3|11103.1|11097.1|0
1581569700000|2020-02-13 04:55:00|11103.3|11097.3|11100.5|11094.5|11103.3|11097.3|11100.5|11094.5|0
1581570000000|2020-02-13 05:00:00|11100.6|11094.6|11103.3|11097.3|11104.5|11098.5|11100.4|11094.4|0
1581570300000|2020-02-13 05:05:00|11103.4|11097.4|11100.7|11094.7|11105.8|11099.8|11100.6|11094.6|0
1581570600000|2020-02-13 05:10:00|11100.6|11094.6|11103.3|11097.3|11105.9|11099.9|11100.6|11094.6|0
1581570900000|2020-02-13 05:15:00|11103.2|11097.2|11103.4|11097.4|11105.9|11099.9|11103.2|11097.2|0
1581571200000|2020-02-13 05:20:00|11103.3|11097.3|11103.3|11097.3|11104.7|11098.7|11100.7|11094.7|0
1581571500000|2020-02-13 05:25:00|11103.2|11097.2|11100.7|11094.7|11103.3|11097.3|11100.6|11094.6|0
1581571800000|2020-02-13 05:30:00|11100.8|11094.8|11100.6|11094.6|11103.3|11097.3|11098|11092|0
1581572100000|2020-02-13 05:35:00|11100.7|11094.7|11103.2|11097.2|11103.3|11097.3|11100.6|11094.6|0
1581572400000|2020-02-13 05:40:00|11103.3|11097.3|11100.8|11094.8|11103.3|11097.3|11100.7|11094.7|0
1581572700000|2020-02-13 05:45:00|11100.9|11094.9|11105.9|11099.9|11106|11100|11100.8|11094.8|0
1581573000000|2020-02-13 05:50:00|11106|11100|11108.5|11102.5|11108.6|11102.6|11105.9|11099.9|0
1581573300000|2020-02-13 05:55:00|11108.4|11102.4|11106|11100|11108.5|11102.5|11105.9|11099.9|0
1581573600000|2020-02-13 06:00:00|11105.9|11099.9|11106.1|11100.1|11108.7|11102.7|11105.9|11099.9|0
1581573900000|2020-02-13 06:05:00|11106.6|11100.6|11106|11100|11107.4|11101.4|11106|11100|0
1581574200000|2020-02-13 06:10:00|11106.1|11100.1|11098.1|11092.1|11106.1|11100.1|11098.1|11092.1|0
1581574500000|2020-02-13 06:15:00|11097.3|11091.3|11095.4|11089.4|11100.7|11094.7|11095.3|11089.3|0
1581574800000|2020-02-13 06:20:00|11095.5|11089.5|11095.7|11089.7|11098.1|11092.1|11095.4|11089.4|0
1581575100000|2020-02-13 06:25:00|11095.8|11089.8|11095.7|11089.7|11098.4|11092.4|11095.6|11089.6|0
1581575400000|2020-02-13 06:30:00|11096.1|11090.1|11090.6|11084.6|11097.1|11091.1|11090.5|11084.5|0
1581575700000|2020-02-13 06:35:00|11090.5|11084.5|11090.6|11084.6|11090.6|11084.6|11087.9|11081.9|0
1581576000000|2020-02-13 06:40:00|11090.1|11084.1|11088|11082|11090.6|11084.6|11085.5|11079.5|0
1581576300000|2020-02-13 06:45:00|11088.1|11082.1|11088.1|11082.1|11088.3|11082.3|11086.9|11080.9|0
1581576600000|2020-02-13 06:50:00|11088|11082|11087.7|11081.7|11090.4|11084.4|11085.7|11079.7|0
1581576900000|2020-02-13 06:55:00|11087.3|11081.3|11092.9|11086.9|11093.1|11087.1|11085.2|11079.2|0
1581577200000|2020-02-13 07:00:00|11093.7|11091.7|11086.2|11084.2|11096.2|11094.2|11086.2|11084.2|319
1581577500000|2020-02-13 07:05:00|11085.7|11083.7|11094.2|11092.2|11095.2|11093.2|11085.2|11083.2|299
1581577800000|2020-02-13 07:10:00|11093.7|11091.7|11087.2|11085.2|11094.7|11092.7|11086.7|11084.7|147
1581578100000|2020-02-13 07:15:00|11087.7|11085.7|11086.2|11084.2|11090.2|11088.2|11084.7|11082.7|95
1581578400000|2020-02-13 07:20:00|11085.7|11083.7|11084.2|11082.2|11086.2|11084.2|11082.2|11080.2|114
1581578700000|2020-02-13 07:25:00|11084.7|11082.7|11079.2|11077.2|11086.2|11084.2|11076.7|11074.7|183
1581579000000|2020-02-13 07:30:00|11079.7|11077.7|11086.7|11084.7|11087.7|11085.7|11079.7|11077.7|56
1581579300000|2020-02-13 07:35:00|11088.2|11086.2|11083.2|11081.2|11088.2|11086.2|11081.2|11079.2|114
1581579600000|2020-02-13 07:40:00|11083.7|11081.7|11076.7|11074.7|11083.7|11081.7|11075.7|11073.7|114
1581579900000|2020-02-13 07:45:00|11077.7|11075.7|11076.2|11074.2|11080.2|11078.2|11075.7|11073.7|65
1581580200000|2020-02-13 07:50:00|11076.7|11074.7|11073.2|11071.2|11076.7|11074.7|11072.2|11070.2|89
1581580500000|2020-02-13 07:55:00|11072.7|11070.7|11066.7|11064.7|11078.7|11076.7|11066.2|11064.2|176
1581580800000|2020-02-13 08:00:00|11069.7|11067.7|11072.7|11070.7|11083.7|11081.7|11065.7|11063.7|1374
1581581100000|2020-02-13 08:05:00|11071.7|11069.7|11055.7|11053.7|11074.7|11072.7|11055.7|11053.7|1157
1581581400000|2020-02-13 08:10:00|11056.7|11054.7|11059.7|11057.7|11060.2|11058.2|11052.7|11050.7|617
1581581700000|2020-02-13 08:15:00|11058.7|11056.7|11065.7|11063.7|11066.7|11064.7|11057.7|11055.7|511
1581582000000|2020-02-13 08:20:00|11064.7|11062.7|11076.7|11074.7|11077.7|11075.7|11062.7|11060.7|527
1581582300000|2020-02-13 08:25:00|11076.2|11074.2|11067.2|11065.2|11082.7|11080.7|11066.7|11064.7|507
1581582600000|2020-02-13 08:30:00|11067.7|11065.7|11058.7|11056.7|11069.7|11067.7|11056.7|11054.7|745
1581582900000|2020-02-13 08:35:00|11059.2|11057.2|11051.7|11049.7|11060.7|11058.7|11051.7|11049.7|406
1581583200000|2020-02-13 08:40:00|11050.2|11048.2|11051.2|11049.2|11056.2|11054.2|11048.7|11046.7|524
1581583500000|2020-02-13 08:45:00|11051.7|11049.7|11053.2|11051.2|11057.2|11055.2|11049.7|11047.7|207
1581583800000|2020-02-13 08:50:00|11054.2|11052.2|11055.2|11053.2|11059.2|11057.2|11053.2|11051.2|162
1581584100000|2020-02-13 08:55:00|11055.7|11053.7|11055.2|11053.2|11060.2|11058.2|11053.2|11051.2|226
1581584400000|2020-02-13 09:00:00|11054.7|11052.7|11051.2|11049.2|11055.2|11053.2|11049.2|11047.2|152
1581584700000|2020-02-13 09:05:00|11051.7|11049.7|11047.2|11045.2|11055.2|11053.2|11047.2|11045.2|256
1581585000000|2020-02-13 09:10:00|11046.7|11044.7|11059.2|11057.2|11061.2|11059.2|11045.7|11043.7|236
1581585300000|2020-02-13 09:15:00|11058.7|11056.7|11053.7|11051.7|11064.2|11062.2|11052.2|11050.2|345
1581585600000|2020-02-13 09:20:00|11054.2|11052.2|11053.2|11051.2|11062.2|11060.2|11052.7|11050.7|387
1581585900000|2020-02-13 09:25:00|11053.7|11051.7|11046.7|11044.7|11057.2|11055.2|11046.2|11044.2|378
1581586200000|2020-02-13 09:30:00|11047.2|11045.2|11053.2|11051.2|11056.2|11054.2|11047.2|11045.2|271
1581586500000|2020-02-13 09:35:00|11052.7|11050.7|11057.7|11055.7|11058.2|11056.2|11052.2|11050.2|169
1581586800000|2020-02-13 09:40:00|11057.2|11055.2|11069.2|11067.2|11069.2|11067.2|11055.2|11053.2|352
1581587100000|2020-02-13 09:45:00|11068.7|11066.7|11058.2|11056.2|11069.2|11067.2|11056.2|11054.2|952
1581587400000|2020-02-13 09:50:00|11057.7|11055.7|11043.2|11041.2|11058.2|11056.2|11036.2|11034.2|804
1581587700000|2020-02-13 09:55:00|11043.7|11041.7|11043.2|11041.2|11047.7|11045.7|11042.2|11040.2|483
1581588000000|2020-02-13 10:00:00|11042.2|11040.2|11033.7|11031.7|11043.2|11041.2|11030.2|11028.2|902
1581588300000|2020-02-13 10:05:00|11033.2|11031.2|11019.2|11017.2|11033.2|11031.2|11018.7|11016.7|952
1581588600000|2020-02-13 10:10:00|11018.7|11016.7|11022.2|11020.2|11022.7|11020.7|11006.7|11004.7|1055
1581588900000|2020-02-13 10:15:00|11022.7|11020.7|11026.2|11024.2|11027.2|11025.2|11019.2|11017.2|341
1581589200000|2020-02-13 10:20:00|11024.2|11022.2|11034.2|11032.2|11034.2|11032.2|11021.2|11019.2|355
1581589500000|2020-02-13 10:25:00|11034.7|11032.7|11037.7|11035.7|11048.2|11046.2|11032.2|11030.2|364
1581589800000|2020-02-13 10:30:00|11037.2|11035.2|11035.7|11033.7|11043.2|11041.2|11033.7|11031.7|378
1581590100000|2020-02-13 10:35:00|11035.2|11033.2|11031.7|11029.7|11036.7|11034.7|11028.2|11026.2|537
1581590400000|2020-02-13 10:40:00|11032.2|11030.2|11035.2|11033.2|11037.7|11035.7|11030.7|11028.7|247
1581590700000|2020-02-13 10:45:00|11034.7|11032.7|11034.2|11032.2|11038.2|11036.2|11028.7|11026.7|436
1581591000000|2020-02-13 10:50:00|11033.2|11031.2|11036.7|11034.7|11041.2|11039.2|11032.2|11030.2|397
1581591300000|2020-02-13 10:55:00|11037.2|11035.2|11040.2|11038.2|11041.2|11039.2|11035.2|11033.2|315
1581591600000|2020-02-13 11:00:00|11041.2|11039.2|11035.2|11033.2|11043.2|11041.2|11030.2|11028.2|455
1581591900000|2020-02-13 11:05:00|11034.7|11032.7|11030.7|11028.7|11034.7|11032.7|11024.2|11022.2|469
1581592200000|2020-02-13 11:10:00|11031.2|11029.2|11026.2|11024.2|11036.2|11034.2|11023.2|11021.2|278
1581592500000|2020-02-13 11:15:00|11025.7|11023.7|11036.2|11034.2|11038.2|11036.2|11024.2|11022.2|361
1581592800000|2020-02-13 11:20:00|11035.7|11033.7|11033.2|11031.2|11035.7|11033.7|11031.7|11029.7|216
1581593100000|2020-02-13 11:25:00|11032.7|11030.7|11028.2|11026.2|11032.7|11030.7|11026.7|11024.7|269
1581593400000|2020-02-13 11:30:00|11026.7|11024.7|11030.2|11028.2|11034.2|11032.2|11026.2|11024.2|203
1581593700000|2020-02-13 11:35:00|11031.2|11029.2|11039.2|11037.2|11041.2|11039.2|11029.2|11027.2|347
1581594000000|2020-02-13 11:40:00|11039.7|11037.7|11042.2|11040.2|11044.2|11042.2|11038.7|11036.7|287
1581594300000|2020-02-13 11:45:00|11042.7|11040.7|11049.7|11047.7|11050.2|11048.2|11040.7|11038.7|192
1581594600000|2020-02-13 11:50:00|11050.2|11048.2|11050.7|11048.7|11056.7|11054.7|11048.7|11046.7|291
1581594900000|2020-02-13 11:55:00|11050.2|11048.2|11055.2|11053.2|11055.2|11053.2|11049.7|11047.7|254
1581595200000|2020-02-13 12:00:00|11056.2|11054.2|11056.7|11054.7|11059.2|11057.2|11054.7|11052.7|449
1581595500000|2020-02-13 12:05:00|11057.2|11055.2|11060.7|11058.7|11061.2|11059.2|11055.2|11053.2|348
1581595800000|2020-02-13 12:10:00|11060.2|11058.2|11056.2|11054.2|11061.2|11059.2|11055.7|11053.7|207
1581596100000|2020-02-13 12:15:00|11056.7|11054.7|11053.2|11051.2|11057.2|11055.2|11051.2|11049.2|159
1581596400000|2020-02-13 12:20:00|11053.7|11051.7|11054.2|11052.2|11059.2|11057.2|11053.2|11051.2|149
1581596700000|2020-02-13 12:25:00|11054.7|11052.7|11048.2|11046.2|11055.2|11053.2|11046.2|11044.2|267
1581597000000|2020-02-13 12:30:00|11050.2|11048.2|11049.2|11047.2|11052.2|11050.2|11047.2|11045.2|240
1581597300000|2020-02-13 12:35:00|11049.7|11047.7|11051.2|11049.2|11055.2|11053.2|11049.2|11047.2|190
1581597600000|2020-02-13 12:40:00|11052.3|11050.3|11056.3|11054.3|11057.3|11055.3|11050.8|11048.8|271
1581597900000|2020-02-13 12:45:00|11055.8|11053.8|11055.3|11053.3|11058.3|11056.3|11052.8|11050.8|417
1581598200000|2020-02-13 12:50:00|11055.8|11053.8|11055.8|11053.8|11059.3|11057.3|11054.3|11052.3|190
1581598500000|2020-02-13 12:55:00|11055.3|11053.3|11061.8|11059.8|11062.3|11060.3|11050.3|11048.3|697
1581598800000|2020-02-13 13:00:00|11061.3|11059.3|11066.3|11064.3|11067.8|11065.8|11059.3|11057.3|517
1581599100000|2020-02-13 13:05:00|11066.8|11064.8|11059.8|11057.8|11067.3|11065.3|11057.3|11055.3|405
1581599400000|2020-02-13 13:10:00|11059.3|11057.3|11059.3|11057.3|11061.3|11059.3|11056.3|11054.3|307
1581599700000|2020-02-13 13:15:00|11058.8|11056.8|11055.3|11053.3|11058.8|11056.8|11053.3|11051.3|371
1581600000000|2020-02-13 13:20:00|11055.8|11053.8|11062.3|11060.3|11064.3|11062.3|11054.3|11052.3|369
1581600300000|2020-02-13 13:25:00|11061.3|11059.3|11059.8|11057.8|11064.3|11062.3|11059.8|11057.8|307
1581600600000|2020-02-13 13:30:00|11060.3|11058.3|11062.8|11060.8|11065.3|11063.3|11058.8|11056.8|356
1581600900000|2020-02-13 13:35:00|11063.3|11061.3|11056.3|11054.3|11063.3|11061.3|11054.8|11052.8|368
1581601200000|2020-02-13 13:40:00|11057.3|11055.3|11062.3|11060.3|11062.8|11060.8|11055.3|11053.3|263
1581601500000|2020-02-13 13:45:00|11061.3|11059.3|11064.3|11062.3|11064.3|11062.3|11057.8|11055.8|214
1581601800000|2020-02-13 13:50:00|11063.8|11061.8|11075.3|11073.3|11076.8|11074.8|11062.3|11060.3|480
1581602100000|2020-02-13 13:55:00|11074.3|11072.3|11072.3|11070.3|11077.8|11075.8|11072.3|11070.3|506
1581602400000|2020-02-13 14:00:00|11073.3|11071.3|11068.3|11066.3|11073.8|11071.8|11067.3|11065.3|414
1581602700000|2020-02-13 14:05:00|11068.8|11066.8|11073.3|11071.3|11075.3|11073.3|11068.8|11066.8|243
1581603000000|2020-02-13 14:10:00|11073.8|11071.8|11068.3|11066.3|11079.3|11077.3|11067.3|11065.3|359
1581603300000|2020-02-13 14:15:00|11067.3|11065.3|11068.3|11066.3|11069.3|11067.3|11065.3|11063.3|243
1581603600000|2020-02-13 14:20:00|11067.8|11065.8|11061.3|11059.3|11068.3|11066.3|11059.8|11057.8|222
1581603900000|2020-02-13 14:25:00|11062.3|11060.3|11059.3|11057.3|11062.3|11060.3|11059.3|11057.3|155
1581604200000|2020-02-13 14:30:00|11059.8|11057.8|11072.3|11070.3|11076.3|11074.3|11054.3|11052.3|1278
1581604500000|2020-02-13 14:35:00|11071.8|11069.8|11068.3|11066.3|11079.3|11077.3|11065.3|11063.3|656
1581604800000|2020-02-13 14:40:00|11068.8|11066.8|11074.3|11072.3|11074.3|11072.3|11065.3|11063.3|452
1581605100000|2020-02-13 14:45:00|11074.8|11072.8|11070.8|11068.8|11078.8|11076.8|11066.8|11064.8|588
1581605400000|2020-02-13 14:50:00|11070.3|11068.3|11080.3|11078.3|11081.3|11079.3|11070.3|11068.3|484
1581605700000|2020-02-13 14:55:00|11080.8|11078.8|11057.8|11055.8|11081.3|11079.3|11057.3|11055.3|844
1581606000000|2020-02-13 15:00:00|11058.3|11056.3|11042.8|11040.8|11062.3|11060.3|11041.3|11039.3|964
1581606300000|2020-02-13 15:05:00|11043.3|11041.3|11056.8|11054.8|11061.3|11059.3|11041.3|11039.3|640
1581606600000|2020-02-13 15:10:00|11056.2|11054.2|11063.7|11061.7|11064.2|11062.2|11055.2|11053.2|492
1581606900000|2020-02-13 15:15:00|11063.2|11061.2|11066.7|11064.7|11067.7|11065.7|11057.7|11055.7|341
1581607200000|2020-02-13 15:20:00|11065.7|11063.7|11069.7|11067.7|11070.7|11068.7|11062.7|11060.7|445
1581607500000|2020-02-13 15:25:00|11069.2|11067.2|11069.7|11067.7|11075.7|11073.7|11065.7|11063.7|630
1581607800000|2020-02-13 15:30:00|11069.2|11067.2|11069.7|11067.7|11072.7|11070.7|11060.7|11058.7|468
1581608100000|2020-02-13 15:35:00|11069.2|11067.2|11065.7|11063.7|11071.7|11069.7|11064.7|11062.7|540
1581608400000|2020-02-13 15:40:00|11065.2|11063.2|11070.7|11068.7|11074.2|11072.2|11063.7|11061.7|429
1581608700000|2020-02-13 15:45:00|11071.2|11069.2|11074.7|11072.7|11077.7|11075.7|11071.2|11069.2|372
1581609000000|2020-02-13 15:50:00|11074.2|11072.2|11074.7|11072.7|11077.2|11075.2|11073.7|11071.7|309
1581609300000|2020-02-13 15:55:00|11074.2|11072.2|11073.7|11071.7|11075.7|11073.7|11072.2|11070.2|326
1581609600000|2020-02-13 16:00:00|11074.2|11072.2|11075.7|11073.7|11077.7|11075.7|11071.7|11069.7|534
1581609900000|2020-02-13 16:05:00|11076.2|11074.2|11072.7|11070.7|11076.7|11074.7|11071.7|11069.7|329
1581610200000|2020-02-13 16:10:00|11073.2|11071.2|11073.7|11071.7|11076.7|11074.7|11072.7|11070.7|488
1581610500000|2020-02-13 16:15:00|11073.2|11071.2|11081.7|11079.7|11082.7|11080.7|11072.7|11070.7|962
1581610800000|2020-02-13 16:20:00|11082.2|11080.2|11089.7|11087.7|11092.2|11090.2|11079.7|11077.7|769
1581611100000|2020-02-13 16:25:00|11090.2|11088.2|11091.7|11089.7|11095.7|11093.7|11088.7|11086.7|1206
1581611400000|2020-02-13 16:30:00|11093.7|11091.7|11105.7|11103.7|11106.2|11104.2|11092.7|11090.7|1077
1581611700000|2020-02-13 16:35:00|11105.2|11103.2|11105.7|11103.7|11108.7|11106.7|11101.7|11099.7|711
1581612000000|2020-02-13 16:40:00|11106.2|11104.2|11105.2|11103.2|11111.7|11109.7|11103.7|11101.7|540
1581612300000|2020-02-13 16:45:00|11104.7|11102.7|11096.7|11094.7|11106.7|11104.7|11096.2|11094.2|193
1581612600000|2020-02-13 16:50:00|11096.2|11094.2|11092.7|11090.7|11098.7|11096.7|11091.7|11089.7|1184
1581612900000|2020-02-13 16:55:00|11092.2|11090.2|11096.7|11094.7|11097.7|11095.7|11091.7|11089.7|41
1581613200000|2020-02-13 17:00:00|11095.7|11093.7|11101.7|11099.7|11101.7|11099.7|11095.7|11093.7|62
1581613500000|2020-02-13 17:05:00|11101.2|11099.2|11102.7|11100.7|11103.7|11101.7|11098.7|11096.7|31
1581613800000|2020-02-13 17:10:00|11103.7|11101.7|11100.2|11098.2|11104.2|11102.2|11098.7|11096.7|17
1581614100000|2020-02-13 17:15:00|11100.7|11098.7|11105.7|11103.7|11107.7|11105.7|11099.7|11097.7|73
1581614400000|2020-02-13 17:20:00|11105.2|11103.2|11102.7|11100.7|11105.7|11103.7|11100.2|11098.2|86
1581614700000|2020-02-13 17:25:00|11103.2|11101.2|11104.7|11102.7|11105.2|11103.2|11098.7|11096.7|17
1581615000000|2020-02-13 17:30:00|11104.2|11102.2|11106.7|11104.7|11107.7|11105.7|11101.7|11099.7|14
1581615300000|2020-02-13 17:35:00|11106.2|11104.2|11099.7|11097.7|11107.2|11105.2|11098.7|11096.7|33
1581615600000|2020-02-13 17:40:00|11099.2|11097.2|11099.7|11097.7|11102.7|11100.7|11097.7|11095.7|12
1581615900000|2020-02-13 17:45:00|11099.2|11097.2|11101.7|11099.7|11102.7|11100.7|11098.7|11096.7|49
1581616200000|2020-02-13 17:50:00|11102.2|11100.2|11102.2|11100.2|11103.7|11101.7|11101.7|11099.7|23
1581616500000|2020-02-13 17:55:00|11101.7|11099.7|11094.7|11092.7|11102.7|11100.7|11094.7|11092.7|41
1581616800000|2020-02-13 18:00:00|11094.2|11092.2|11093.2|11091.2|11095.7|11093.7|11092.7|11090.7|11
1581617100000|2020-02-13 18:05:00|11092.7|11090.7|11092.2|11090.2|11095.2|11093.2|11092.2|11090.2|10
1581617400000|2020-02-13 18:10:00|11092.7|11090.7|11091.2|11089.2|11095.7|11093.7|11090.7|11088.7|9
1581617700000|2020-02-13 18:15:00|11090.7|11088.7|11093.7|11091.7|11093.7|11091.7|11088.7|11086.7|12
1581618000000|2020-02-13 18:20:00|11093.2|11091.2|11093.7|11091.7|11095.7|11093.7|11093.2|11091.2|4
1581618300000|2020-02-13 18:25:00|11094.2|11092.2|11095.6|11093.6|11096.6|11094.6|11092.6|11090.6|11
1581618600000|2020-02-13 18:30:00|11095.1|11093.1|11097.1|11095.1|11097.6|11095.6|11094.1|11092.1|2
1581618900000|2020-02-13 18:35:00|11097.6|11095.6|11096.1|11094.1|11097.6|11095.6|11095.6|11093.6|2
1581619200000|2020-02-13 18:40:00|11096.6|11094.6|11100.6|11098.6|11102.1|11100.1|11096.6|11094.6|9
1581619500000|2020-02-13 18:45:00|11101.1|11099.1|11105.1|11103.1|11105.6|11103.6|11100.1|11098.1|39
1581619800000|2020-02-13 18:50:00|11104.6|11102.6|11102.1|11100.1|11105.6|11103.6|11101.1|11099.1|14
1581620100000|2020-02-13 18:55:00|11102.6|11100.6|11103.1|11101.1|11103.6|11101.6|11101.6|11099.6|2
1581620400000|2020-02-13 19:00:00|11102.6|11100.6|11107.1|11105.1|11109.1|11107.1|11102.6|11100.6|36
1581620700000|2020-02-13 19:05:00|11106.6|11104.6|11102.6|11100.6|11108.1|11106.1|11102.6|11100.6|11
1581621000000|2020-02-13 19:10:00|11103.1|11101.1|11102.6|11100.6|11104.6|11102.6|11100.1|11098.1|6
1581621300000|2020-02-13 19:15:00|11102.1|11100.1|11100.6|11098.6|11104.1|11102.1|11098.6|11096.6|26
1581621600000|2020-02-13 19:20:00|11101.1|11099.1|11099.6|11097.6|11103.1|11101.1|11099.6|11097.6|5
1581621900000|2020-02-13 19:25:00|11099.1|11097.1|11098.1|11096.1|11100.6|11098.6|11097.1|11095.1|6
1581622200000|2020-02-13 19:30:00|11098.6|11096.6|11101.1|11099.1|11102.1|11100.1|11097.1|11095.1|10
1581622500000|2020-02-13 19:35:00|11100.6|11098.6|11101.1|11099.1|11101.6|11099.6|11098.6|11096.6|0
1581622800000|2020-02-13 19:40:00|11101.6|11099.6|11100.1|11098.1|11102.6|11100.6|11099.1|11097.1|1
1581623100000|2020-02-13 19:45:00|11100.6|11098.6|11101.1|11099.1|11102.1|11100.1|11097.6|11095.6|6
1581623400000|2020-02-13 19:50:00|11101.6|11099.6|11106.1|11104.1|11106.6|11104.6|11101.6|11099.6|1
1581623700000|2020-02-13 19:55:00|11106.6|11104.6|11107.1|11105.1|11110.6|11108.6|11106.1|11104.1|6
1581624000000|2020-02-13 20:00:00|11106.6|11104.6|11100.1|11098.1|11111.1|11109.1|11098.1|11096.1|48
1581624300000|2020-02-13 20:05:00|11099.6|11097.6|11106.1|11104.1|11106.1|11104.1|11098.6|11096.6|10
1581624600000|2020-02-13 20:10:00|11106.6|11104.6|11103.1|11101.1|11108.1|11106.1|11102.6|11100.6|18
1581624900000|2020-02-13 20:15:00|11103.6|11101.6|11105.1|11103.1|11105.6|11103.6|11102.6|11100.6|6
1581625200000|2020-02-13 20:20:00|11104.6|11102.6|11103.1|11101.1|11106.1|11104.1|11102.6|11100.6|7
1581625500000|2020-02-13 20:25:00|11103.6|11101.6|11100.6|11098.6|11105.6|11103.6|11099.6|11097.6|27
1581625800000|2020-02-13 20:30:00|11101.1|11099.1|11096.1|11094.1|11102.1|11100.1|11095.1|11093.1|5
1581626100000|2020-02-13 20:35:00|11096.6|11094.6|11093.1|11091.1|11099.1|11097.1|11092.1|11090.1|13
1581626400000|2020-02-13 20:40:00|11093.6|11091.6|11090.6|11088.6|11094.6|11092.6|11089.1|11087.1|18
1581626700000|2020-02-13 20:45:00|11091.1|11089.1|11091.1|11089.1|11095.1|11093.1|11088.6|11086.6|32
1581627000000|2020-02-13 20:50:00|11091.6|11089.6|11094.1|11092.1|11095.6|11093.6|11090.1|11088.1|16
1581627300000|2020-02-13 20:55:00|11093.6|11091.6|11092.3|11086.3|11094.1|11092.1|11084.6|11082.6|63
1581627600000|2020-02-13 21:00:00|11092.4|11086.4|11098.6|11092.6|11103.2|11097.2|11092.4|11086.4|1
1581627900000|2020-02-13 21:05:00|11098.5|11092.5|11096.4|11090.4|11098.6|11092.6|11094.3|11088.3|0
1581628200000|2020-02-13 21:10:00|11096.2|11090.2|11102.4|11096.4|11103.5|11097.5|11095.8|11089.8|0
1581628500000|2020-02-13 21:15:00|11102.5|11096.5|11102.8|11096.8|11102.8|11096.8|11102.3|11096.3|0
1581628800000|2020-02-13 21:20:00|11103|11097|11103.7|11097.7|11104|11098|11102.8|11096.8|0
1581629100000|2020-02-13 21:25:00|11104|11098|11104.2|11098.2|11104.9|11098.9|11103.5|11097.5|0
1581629400000|2020-02-13 21:30:00|11104.3|11098.3|11104.9|11098.9|11105.5|11099.5|11103.5|11097.5|0
1581629700000|2020-02-13 21:35:00|11105|11099|11104.9|11098.9|11105.5|11099.5|11104.1|11098.1|0
1581630000000|2020-02-13 21:40:00|11104.8|11098.8|11100.4|11094.4|11104.8|11098.8|11098.9|11092.9|0
1581630300000|2020-02-13 21:45:00|11100.5|11094.5|11102|11096|11103.5|11097.5|11100.4|11094.4|0
1581630600000|2020-02-13 21:50:00|11101.9|11095.9|11103.5|11097.5|11104.1|11098.1|11101.2|11095.2|0
1581630900000|2020-02-13 21:55:00|11103.6|11097.6|11106.4|11100.4|11107.2|11101.2|11103.5|11097.5|0
1581631200000|2020-02-13 22:00:00|11105.9|11099.9|11107.1|11101.1|11107.1|11101.1|11105.9|11099.9|0
1581631500000|2020-02-13 22:05:00|11106.8|11100.8|11106.8|11100.8|11107.1|11101.1|11106.4|11100.4|0
1581631800000|2020-02-13 22:10:00|11106.6|11100.6|11106.4|11100.4|11106.6|11100.6|11106.4|11100.4|0
1581632100000|2020-02-13 22:15:00|11106.6|11100.6|11106.8|11100.8|11107.3|11101.3|11106.6|11100.6|0
1581632400000|2020-02-13 22:20:00|11106.6|11100.6|11106.8|11100.8|11106.8|11100.8|11106.4|11100.4|0
1581632700000|2020-02-13 22:25:00|11107.1|11101.1|11107.1|11101.1|11107.8|11101.8|11106.8|11100.8|0
1581633000000|2020-02-13 22:30:00|11106.4|11100.4|11105.6|11099.6|11107.1|11101.1|11105.4|11099.4|0
1581633300000|2020-02-13 22:35:00|11105.2|11099.2|11105.2|11099.2|11105.6|11099.6|11104.5|11098.5|0
1581633600000|2020-02-13 22:40:00|11105.6|11099.6|11105.9|11099.9|11106.1|11100.1|11105.4|11099.4|0
1581633900000|2020-02-13 22:45:00|11105.6|11099.6|11103.7|11097.7|11106.8|11100.8|11103.5|11097.5|0
1581634200000|2020-02-13 22:50:00|11104|11098|11103.7|11097.7|11104.2|11098.2|11103.7|11097.7|0
1581634500000|2020-02-13 22:55:00|11104.5|11098.5|11104|11098|11104.5|11098.5|11103.7|11097.7|0
1581634800000|2020-02-13 23:00:00|11104.3|11098.3|11100.1|11094.1|11105.3|11099.3|11099.1|11093.1|0
1581635100000|2020-02-13 23:05:00|11100.8|11094.8|11100|11094|11101.4|11095.4|11100|11094|0
1581635400000|2020-02-13 23:10:00|11100.2|11094.2|11094.8|11088.8|11100.2|11094.2|11094.8|11088.8|0
1581635700000|2020-02-13 23:15:00|11094.9|11088.9|11092.5|11086.5|11097.1|11091.1|11091.9|11085.9|0
1581636000000|2020-02-13 23:20:00|11092.6|11086.6|11094.8|11088.8|11095.1|11089.1|11092.5|11086.5|0
1581636300000|2020-02-13 23:25:00|11094.7|11088.7|11096.2|11090.2|11096.2|11090.2|11093.7|11087.7|0
1581636600000|2020-02-13 23:30:00|11095.9|11089.9|11097.7|11091.7|11097.7|11091.7|11095.6|11089.6|0
1581636900000|2020-02-13 23:35:00|11097.8|11091.8|11098.5|11092.5|11099.1|11093.1|11096.2|11090.2|0
1581637200000|2020-02-13 23:40:00|11098.4|11092.4|11092.4|11086.4|11098.8|11092.8|11084.5|11078.5|0
1581637500000|2020-02-13 23:45:00|11091.9|11085.9|11084.5|11078.5|11095.6|11089.6|11084.5|11078.5|0
1581637800000|2020-02-13 23:50:00|11084.6|11078.6|11085.9|11079.9|11089.6|11083.6|11084.6|11078.6|0
1581638100000|2020-02-13 23:55:00|11085.8|11079.8|11090.5|11084.5|11090.5|11084.5|11085.4|11079.4|0
1581638400000|2020-02-14 00:00:00|11090.6|11084.6|11091.1|11085.1|11094.8|11088.8|11090.5|11084.5|0
1581638700000|2020-02-14 00:05:00|11091.2|11085.2|11091.1|11085.1|11094|11088|11089.6|11083.6|0
1581639000000|2020-02-14 00:10:00|11091|11085|11090.5|11084.5|11091.9|11085.9|11089.1|11083.1|0
1581639300000|2020-02-14 00:15:00|11090.6|11084.6|11085.8|11079.8|11092.6|11086.6|11085.8|11079.8|0
1581639600000|2020-02-14 00:20:00|11085.4|11079.4|11080.8|11074.8|11087.3|11081.3|11080.8|11074.8|0
1581639900000|2020-02-14 00:25:00|11080.3|11074.3|11084.8|11078.8|11084.8|11078.8|11079.3|11073.3|0
1581640200000|2020-02-14 00:30:00|11084.9|11078.9|11084.8|11078.8|11087.5|11081.5|11083.5|11077.5|0
1581640500000|2020-02-14 00:35:00|11083.5|11077.5|11084.8|11078.8|11087.4|11081.4|11082.1|11076.1|0
1581640800000|2020-02-14 00:40:00|11084.7|11078.7|11082.1|11076.1|11084.8|11078.8|11082.1|11076.1|0
1581641100000|2020-02-14 00:45:00|11082.2|11076.2|11087.6|11081.6|11090.2|11084.2|11082.1|11076.1|0
1581641400000|2020-02-14 00:50:00|11087.5|11081.5|11090.5|11084.5|11093|11087|11087.5|11081.5|0
1581641700000|2020-02-14 00:55:00|11090.6|11084.6|11098|11092|11098.2|11092.2|11090.6|11084.6|0
1581642000000|2020-02-14 01:00:00|11098.1|11092.1|11098.2|11092.2|11101.1|11095.1|11098|11092|0
1581642300000|2020-02-14 01:05:00|11098.1|11092.1|11098.2|11092.2|11099.5|11093.5|11095.5|11089.5|0
1581642600000|2020-02-14 01:10:00|11098.1|11092.1|11095.5|11089.5|11098.2|11092.2|11095.4|11089.4|0
1581642900000|2020-02-14 01:15:00|11095.4|11089.4|11092.7|11086.7|11095.5|11089.5|11089.9|11083.9|0
1581643200000|2020-02-14 01:20:00|11092.6|11086.6|11095.5|11089.5|11098.1|11092.1|11092.6|11086.6|0
1581643500000|2020-02-14 01:25:00|11095.4|11089.4|11098.2|11092.2|11098.2|11092.2|11092.8|11086.8|0
1581643800000|2020-02-14 01:30:00|11098.3|11092.3|11100.9|11094.9|11101.1|11095.1|11096.8|11090.8|0
1581644100000|2020-02-14 01:35:00|11100|11094|11106.5|11100.5|11109.1|11103.1|11098.2|11092.2|0
1581644400000|2020-02-14 01:40:00|11106.6|11100.6|11108.9|11102.9|11109.1|11103.1|11103.8|11097.8|0
1581644700000|2020-02-14 01:45:00|11109|11103|11106.2|11100.2|11109|11103|11104.9|11098.9|0
1581645000000|2020-02-14 01:50:00|11105.7|11099.7|11104.9|11098.9|11106.4|11100.4|11103.7|11097.7|0
1581645300000|2020-02-14 01:55:00|11105.4|11099.4|11106.5|11100.5|11106.5|11100.5|11103.7|11097.7|0
1581645600000|2020-02-14 02:00:00|11106.9|11100.9|11103.7|11097.7|11107.8|11101.8|11103.6|11097.6|0
1581645900000|2020-02-14 02:05:00|11103.8|11097.8|11101|11095|11106.3|11100.3|11101|11095|0
1581646200000|2020-02-14 02:10:00|11101.1|11095.1|11103.7|11097.7|11106.3|11100.3|11100.9|11094.9|0
1581646500000|2020-02-14 02:15:00|11103.8|11097.8|11109.2|11103.2|11111.7|11105.7|11103.7|11097.7|0
1581646800000|2020-02-14 02:20:00|11109.1|11103.1|11111.8|11105.8|11111.9|11105.9|11106.6|11100.6|0
1581647100000|2020-02-14 02:25:00|11111.9|11105.9|11111.8|11105.8|11112|11106|11111.8|11105.8|0
1581647400000|2020-02-14 02:30:00|11111.7|11105.7|11114.4|11108.4|11114.4|11108.4|11109.1|11103.1|0
1581647700000|2020-02-14 02:35:00|11114.5|11108.5|11114.2|11108.2|11116.9|11110.9|11111.7|11105.7|0
1581648000000|2020-02-14 02:40:00|11114.3|11108.3|11114.3|11108.3|11114.4|11108.4|11114.2|11108.2|0
1581648300000|2020-02-14 02:45:00|11114.4|11108.4|11116.9|11110.9|11116.9|11110.9|11114.3|11108.3|0
1581648600000|2020-02-14 02:50:00|11117|11111|11119.8|11113.8|11119.9|11113.9|11116.9|11110.9|0
1581648900000|2020-02-14 02:55:00|11119.7|11113.7|11122.5|11116.5|11122.5|11116.5|11119.7|11113.7|0
1581649200000|2020-02-14 03:00:00|11122.4|11116.4|11126.6|11120.6|11131|11125|11122.4|11116.4|0
1581649500000|2020-02-14 03:05:00|11126.2|11120.2|11120.3|11114.3|11126.6|11120.6|11120.3|11114.3|0
1581649800000|2020-02-14 03:10:00|11120.2|11114.2|11117.8|11111.8|11120.3|11114.3|11117.7|11111.7|0
1581650100000|2020-02-14 03:15:00|11117.9|11111.9|11118|11112|11118|11112|11117.7|11111.7|0
1581650400000|2020-02-14 03:20:00|11118.1|11112.1|11121.9|11115.9|11123.2|11117.2|11118.1|11112.1|0
1581650700000|2020-02-14 03:25:00|11121.5|11115.5|11118.3|11112.3|11121.5|11115.5|11118|11112|0
1581651000000|2020-02-14 03:30:00|11119.2|11113.2|11118.2|11112.2|11120.9|11114.9|11118.2|11112.2|0
1581651300000|2020-02-14 03:35:00|11118.1|11112.1|11116.9|11110.9|11118.3|11112.3|11115.6|11109.6|0
1581651600000|2020-02-14 03:40:00|11117.3|11111.3|11118|11112|11118.2|11112.2|11115.4|11109.4|0
1581651900000|2020-02-14 03:45:00|11118.1|11112.1|11115.4|11109.4|11118.1|11112.1|11115.4|11109.4|0
1581652200000|2020-02-14 03:50:00|11115.3|11109.3|11112.6|11106.6|11115.3|11109.3|11110.1|11104.1|0
1581652500000|2020-02-14 03:55:00|11112.7|11106.7|11110.1|11104.1|11112.7|11106.7|11110|11104|0
1581652800000|2020-02-14 04:00:00|11110|11104|11107.4|11101.4|11110|11104|11107.4|11101.4|0
1581653100000|2020-02-14 04:05:00|11106.6|11100.6|11107.5|11101.5|11107.6|11101.6|11105|11099|0
1581653400000|2020-02-14 04:10:00|11107.6|11101.6|11110.3|11104.3|11110.3|11104.3|11107.5|11101.5|0
1581653700000|2020-02-14 04:15:00|11110.2|11104.2|11107.6|11101.6|11110.2|11104.2|11107.5|11101.5|0
1581654000000|2020-02-14 04:20:00|11107.5|11101.5|11107.5|11101.5|11107.6|11101.6|11107.3|11101.3|0
1581654300000|2020-02-14 04:25:00|11107.6|11101.6|11110.1|11104.1|11110.2|11104.2|11107.5|11101.5|0
1581654600000|2020-02-14 04:30:00|11110.2|11104.2|11110|11104|11110.2|11104.2|11107.5|11101.5|0
1581654900000|2020-02-14 04:35:00|11110.1|11104.1|11110.2|11104.2|11110.2|11104.2|11110|11104|0
1581655200000|2020-02-14 04:40:00|11110.1|11104.1|11110.4|11104.4|11110.4|11104.4|11110.1|11104.1|0
1581655500000|2020-02-14 04:45:00|11110.5|11104.5|11110.5|11104.5|11110.5|11104.5|11110.4|11104.4|0
1581655800000|2020-02-14 04:50:00|11110.6|11104.6|11110.5|11104.5|11110.6|11104.6|11110.5|11104.5|0
1581656100000|2020-02-14 04:55:00|11110.4|11104.4|11107.8|11101.8|11110.4|11104.4|11107.8|11101.8|0
1581656400000|2020-02-14 05:00:00|11107.7|11101.7|11110.5|11104.5|11110.6|11104.6|11107.7|11101.7|0
1581656700000|2020-02-14 05:05:00|11110.6|11104.6|11110.4|11104.4|11113|11107|11110.4|11104.4|0
1581657000000|2020-02-14 05:10:00|11110.3|11104.3|11109.1|11103.1|11110.4|11104.4|11109.1|11103.1|0
1581657300000|2020-02-14 05:15:00|11109.6|11103.6|11110.2|11104.2|11110.4|11104.4|11107.8|11101.8|0
1581657600000|2020-02-14 05:20:00|11110.3|11104.3|11110.3|11104.3|11110.4|11104.4|11110.2|11104.2|0
1581657900000|2020-02-14 05:25:00|11110.2|11104.2|11107.6|11101.6|11110.4|11104.4|11107.5|11101.5|0
1581658200000|2020-02-14 05:30:00|11107.5|11101.5|11104.8|11098.8|11107.6|11101.6|11103.6|11097.6|0
1581658500000|2020-02-14 05:35:00|11104.4|11098.4|11103.7|11097.7|11104.9|11098.9|11102.3|11096.3|0
1581658800000|2020-02-14 05:40:00|11102.4|11096.4|11105|11099|11105|11099|11102.4|11096.4|0
1581659100000|2020-02-14 05:45:00|11104.9|11098.9|11106.2|11100.2|11107.5|11101.5|11104.8|11098.8|0
1581659400000|2020-02-14 05:50:00|11105.8|11099.8|11106.3|11100.3|11107.6|11101.6|11105|11099|0
1581659700000|2020-02-14 05:55:00|11105.9|11099.9|11107.5|11101.5|11107.6|11101.6|11104.8|11098.8|0
1581660000000|2020-02-14 06:00:00|11107.6|11101.6|11104.8|11098.8|11107.6|11101.6|11104.8|11098.8|0
1581660300000|2020-02-14 06:05:00|11104.7|11098.7|11099.6|11093.6|11104.9|11098.9|11098.3|11092.3|0
1581660600000|2020-02-14 06:10:00|11099.5|11093.5|11102.2|11096.2|11104.7|11098.7|11099.5|11093.5|0
1581660900000|2020-02-14 06:15:00|11102.1|11096.1|11105.3|11099.3|11105.3|11099.3|11102.1|11096.1|0
1581661200000|2020-02-14 06:20:00|11105.2|11099.2|11100.3|11094.3|11105.3|11099.3|11098.9|11092.9|0
1581661500000|2020-02-14 06:25:00|11100.2|11094.2|11097.7|11091.7|11100.3|11094.3|11097.6|11091.6|0
1581661800000|2020-02-14 06:30:00|11097.8|11091.8|11097.7|11091.7|11100.3|11094.3|11097.7|11091.7|0
1581662100000|2020-02-14 06:35:00|11097.6|11091.6|11097.7|11091.7|11097.8|11091.8|11097.6|11091.6|0
1581662400000|2020-02-14 06:40:00|11097.6|11091.6|11100.3|11094.3|11100.3|11094.3|11097.6|11091.6|0
1581662700000|2020-02-14 06:45:00|11100.4|11094.4|11103|11097|11103|11097|11100.3|11094.3|0
1581663000000|2020-02-14 06:50:00|11103.1|11097.1|11103.1|11097.1|11103.2|11097.2|11103|11097|0
1581663300000|2020-02-14 06:55:00|11103.2|11097.2|11103.1|11097.1|11105.6|11099.6|11103|11097|0
1581663600000|2020-02-14 07:00:00|11098.6|11096.6|11109.1|11107.1|11110.1|11108.1|11096.1|11094.1|57
1581663900000|2020-02-14 07:05:00|11108.6|11106.6|11110.1|11108.1|11111.6|11109.6|11106.1|11104.1|65
1581664200000|2020-02-14 07:10:00|11110.6|11108.6|11110.6|11108.6|11111.1|11109.1|11107.6|11105.6|46
1581664500000|2020-02-14 07:15:00|11110.1|11108.1|11114.1|11112.1|11116.6|11114.6|11109.1|11107.1|62
1581664800000|2020-02-14 07:20:00|11114.6|11112.6|11114.1|11112.1|11115.6|11113.6|11112.1|11110.1|43
1581665100000|2020-02-14 07:25:00|11113.6|11111.6|11114.1|11112.1|11115.1|11113.1|11112.6|11110.6|25
1581665400000|2020-02-14 07:30:00|11114.6|11112.6|11114.1|11112.1|11117.1|11115.1|11113.1|11111.1|20
1581665700000|2020-02-14 07:35:00|11113.6|11111.6|11113.1|11111.1|11114.1|11112.1|11109.6|11107.6|31
1581666000000|2020-02-14 07:40:00|11113.6|11111.6|11114.6|11112.6|11115.6|11113.6|11112.6|11110.6|34
1581666300000|2020-02-14 07:45:00|11115.1|11113.1|11117.1|11115.1|11119.1|11117.1|11114.6|11112.6|24
1581666600000|2020-02-14 07:50:00|11117.6|11115.6|11113.6|11111.6|11117.6|11115.6|11113.6|11111.6|47
1581666900000|2020-02-14 07:55:00|11114.1|11112.1|11112.6|11110.6|11116.1|11114.1|11111.6|11109.6|80
1581667200000|2020-02-14 08:00:00|11113.6|11111.6|11094.6|11092.6|11120.1|11118.1|11092.1|11090.1|1239
1581667500000|2020-02-14 08:05:00|11094.1|11092.1|11091.6|11089.6|11098.6|11096.6|11081.1|11079.1|590
1581667800000|2020-02-14 08:10:00|11091.1|11089.1|11100.6|11098.6|11101.1|11099.1|11088.6|11086.6|275
1581668100000|2020-02-14 08:15:00|11101.1|11099.1|11105.6|11103.6|11112.1|11110.1|11099.6|11097.6|254
1581668400000|2020-02-14 08:20:00|11106.6|11104.6|11102.6|11100.6|11107.6|11105.6|11101.6|11099.6|124
1581668700000|2020-02-14 08:25:00|11102.1|11100.1|11104.6|11102.6|11107.6|11105.6|11100.6|11098.6|154
1581669000000|2020-02-14 08:30:00|11105.1|11103.1|11107.6|11105.6|11114.1|11112.1|11104.6|11102.6|290
1581669300000|2020-02-14 08:35:00|11108.1|11106.1|11115.6|11113.6|11116.6|11114.6|11105.6|11103.6|532
1581669600000|2020-02-14 08:40:00|11115.7|11113.7|11108.7|11106.7|11116.2|11114.2|11104.7|11102.7|181
1581669900000|2020-02-14 08:45:00|11109.2|11107.2|11109.7|11107.7|11114.2|11112.2|11107.7|11105.7|136
1581670200000|2020-02-14 08:50:00|11109.2|11107.2|11108.7|11106.7|11112.2|11110.2|11104.7|11102.7|186
1581670500000|2020-02-14 08:55:00|11108.2|11106.2|11100.7|11098.7|11108.2|11106.2|11097.7|11095.7|211
1581670800000|2020-02-14 09:00:00|11101.2|11099.2|11098.2|11096.2|11101.7|11099.7|11092.7|11090.7|299
1581671100000|2020-02-14 09:05:00|11097.7|11095.7|11090.7|11088.7|11097.7|11095.7|11085.7|11083.7|307
1581671400000|2020-02-14 09:10:00|11090.2|11088.2|11103.7|11101.7|11103.7|11101.7|11088.7|11086.7|242
1581671700000|2020-02-14 09:15:00|11103.2|11101.2|11114.7|11112.7|11115.7|11113.7|11102.7|11100.7|271
1581672000000|2020-02-14 09:20:00|11115.2|11113.2|11108.2|11106.2|11118.2|11116.2|11108.2|11106.2|277
1581672300000|2020-02-14 09:25:00|11108.7|11106.7|11112.7|11110.7|11113.7|11111.7|11108.7|11106.7|91
1581672600000|2020-02-14 09:30:00|11113.2|11111.2|11114.7|11112.7|11114.7|11112.7|11110.2|11108.2|87
1581672900000|2020-02-14 09:35:00|11114.2|11112.2|11118.7|11116.7|11118.7|11116.7|11112.7|11110.7|91
1581673200000|2020-02-14 09:40:00|11118.2|11116.2|11121.7|11119.7|11123.7|11121.7|11117.7|11115.7|1007
1581673500000|2020-02-14 09:45:00|11121.2|11119.2|11121.2|11119.2|11122.7|11120.7|11117.7|11115.7|145
1581673800000|2020-02-14 09:50:00|11121.7|11119.7|11122.7|11120.7|11122.7|11120.7|11117.2|11115.2|103
1581674100000|2020-02-14 09:55:00|11123.2|11121.2|11124.7|11122.7|11126.2|11124.2|11120.7|11118.7|594
1581674400000|2020-02-14 10:00:00|11124.2|11122.2|11123.7|11121.7|11127.7|11125.7|11121.7|11119.7|137
1581674700000|2020-02-14 10:05:00|11124.2|11122.2|11127.7|11125.7|11128.7|11126.7|11122.7|11120.7|173
1581675000000|2020-02-14 10:10:00|11127.2|11125.2|11127.7|11125.7|11130.7|11128.7|11124.7|11122.7|125
1581675300000|2020-02-14 10:15:00|11127.2|11125.2|11128.7|11126.7|11128.7|11126.7|11124.7|11122.7|129
1581675600000|2020-02-14 10:20:00|11128.2|11126.2|11130.2|11128.2|11132.7|11130.7|11126.7|11124.7|755
1581675900000|2020-02-14 10:25:00|11129.7|11127.7|11129.7|11127.7|11130.7|11128.7|11124.2|11122.2|134
1581676200000|2020-02-14 10:30:00|11129.2|11127.2|11133.7|11131.7|11134.7|11132.7|11125.7|11123.7|284
1581676500000|2020-02-14 10:35:00|11134.2|11132.2|11133.7|11131.7|11135.7|11133.7|11132.7|11130.7|133
1581676800000|2020-02-14 10:40:00|11134.2|11132.2|11143.7|11141.7|11144.7|11142.7|11132.7|11130.7|355
1581677100000|2020-02-14 10:45:00|11143.2|11141.2|11141.7|11139.7|11145.2|11143.2|11138.7|11136.7|175
1581677400000|2020-02-14 10:50:00|11141.2|11139.2|11137.7|11135.7|11141.7|11139.7|11137.7|11135.7|90
1581677700000|2020-02-14 10:55:00|11138.2|11136.2|11140.7|11138.7|11140.7|11138.7|11134.7|11132.7|243
1581678000000|2020-02-14 11:00:00|11141.2|11139.2|11135.7|11133.7|11143.2|11141.2|11134.7|11132.7|125
1581678300000|2020-02-14 11:05:00|11135.2|11133.2|11139.2|11137.2|11139.7|11137.7|11134.2|11132.2|195
1581678600000|2020-02-14 11:10:00|11139.7|11137.7|11139.7|11137.7|11140.7|11138.7|11134.7|11132.7|282
1581678900000|2020-02-14 11:15:00|11139.2|11137.2|11138.7|11136.7|11140.2|11138.2|11136.7|11134.7|160
1581679200000|2020-02-14 11:20:00|11138.2|11136.2|11143.7|11141.7|11145.7|11143.7|11137.7|11135.7|150
1581679500000|2020-02-14 11:25:00|11144.2|11142.2|11150.7|11148.7|11151.7|11149.7|11143.2|11141.2|402
1581679800000|2020-02-14 11:30:00|11150.2|11148.2|11152.7|11150.7|11153.7|11151.7|11148.7|11146.7|160
1581680100000|2020-02-14 11:35:00|11152.2|11150.2|11149.7|11147.7|11153.2|11151.2|11147.2|11145.2|95
1581680400000|2020-02-14 11:40:00|11150.2|11148.2|11145.7|11143.7|11150.2|11148.2|11143.7|11141.7|100
1581680700000|2020-02-14 11:45:00|11146.2|11144.2|11140.2|11138.2|11147.7|11145.7|11139.7|11137.7|58
1581681000000|2020-02-14 11:50:00|11139.7|11137.7|11140.2|11138.2|11141.7|11139.7|11136.7|11134.7|94
1581681300000|2020-02-14 11:55:00|11139.7|11137.7|11145.2|11143.2|11145.7|11143.7|11138.2|11136.2|80
1581681600000|2020-02-14 12:00:00|11145.7|11143.7|11150.2|11148.2|11150.2|11148.2|11144.2|11142.2|96
1581681900000|2020-02-14 12:05:00|11149.7|11147.7|11144.7|11142.7|11149.7|11147.7|11143.7|11141.7|55
1581682200000|2020-02-14 12:10:00|11145.2|11143.2|11147.7|11145.7|11149.7|11147.7|11145.2|11143.2|96
1581682500000|2020-02-14 12:15:00|11148.2|11146.2|11148.7|11146.7|11149.2|11147.2|11146.7|11144.7|139
1581682800000|2020-02-14 12:20:00|11148.2|11146.2|11143.7|11141.7|11149.2|11147.2|11143.2|11141.2|96
1581683100000|2020-02-14 12:25:00|11143.2|11141.2|11145.7|11143.7|11146.7|11144.7|11142.7|11140.7|72
1581683400000|2020-02-14 12:30:00|11144.7|11142.7|11144.2|11142.2|11146.7|11144.7|11141.2|11139.2|110
1581683700000|2020-02-14 12:35:00|11143.7|11141.7|11143.7|11141.7|11147.7|11145.7|11142.7|11140.7|101
1581684000000|2020-02-14 12:40:00|11143.6|11141.6|11141.6|11139.6|11144.6|11142.6|11141.1|11139.1|191
1581684300000|2020-02-14 12:45:00|11141.1|11139.1|11137.1|11135.1|11143.6|11141.6|11136.6|11134.6|216
1581684600000|2020-02-14 12:50:00|11136.6|11134.6|11139.6|11137.6|11142.6|11140.6|11134.6|11132.6|218
1581684900000|2020-02-14 12:55:00|11140.1|11138.1|11142.6|11140.6|11145.6|11143.6|11139.6|11137.6|148
1581685200000|2020-02-14 13:00:00|11142.1|11140.1|11144.6|11142.6|11145.6|11143.6|11140.6|11138.6|184
1581685500000|2020-02-14 13:05:00|11144.1|11142.1|11147.6|11145.6|11148.6|11146.6|11143.1|11141.1|311
1581685800000|2020-02-14 13:10:00|11146.6|11144.6|11145.6|11143.6|11147.6|11145.6|11142.6|11140.6|421
1581686100000|2020-02-14 13:15:00|11144.6|11142.6|11147.6|11145.6|11148.6|11146.6|11144.6|11142.6|130
1581686400000|2020-02-14 13:20:00|11148.1|11146.1|11146.6|11144.6|11149.6|11147.6|11145.6|11143.6|98
1581686700000|2020-02-14 13:25:00|11146.1|11144.1|11149.6|11147.6|11150.6|11148.6|11145.6|11143.6|146
1581687000000|2020-02-14 13:30:00|11143.6|11141.6|11149.1|11147.1|11150.6|11148.6|11143.6|11141.6|492
1581687300000|2020-02-14 13:35:00|11149.6|11147.6|11145.6|11143.6|11151.6|11149.6|11143.6|11141.6|688
1581687600000|2020-02-14 13:40:00|11145.1|11143.1|11137.1|11135.1|11145.1|11143.1|11136.6|11134.6|254
1581687900000|2020-02-14 13:45:00|11136.6|11134.6|11133.6|11131.6|11137.1|11135.1|11127.6|11125.6|328
1581688200000|2020-02-14 13:50:00|11133.1|11131.1|11130.6|11128.6|11133.6|11131.6|11127.6|11125.6|241
1581688500000|2020-02-14 13:55:00|11129.6|11127.6|11126.1|11124.1|11131.6|11129.6|11124.6|11122.6|393
1581688800000|2020-02-14 14:00:00|11125.6|11123.6|11131.6|11129.6|11131.6|11129.6|11124.6|11122.6|289
1581689100000|2020-02-14 14:05:00|11132.1|11130.1|11130.6|11128.6|11134.6|11132.6|11129.6|11127.6|110
1581689400000|2020-02-14 14:10:00|11131.1|11129.1|11127.6|11125.6|11131.1|11129.1|11126.6|11124.6|161
1581689700000|2020-02-14 14:15:00|11128.1|11126.1|11132.1|11130.1|11133.1|11131.1|11127.6|11125.6|143
1581690000000|2020-02-14 14:20:00|11132.6|11130.6|11127.6|11125.6|11132.6|11130.6|11127.6|11125.6|125
1581690300000|2020-02-14 14:25:00|11127.1|11125.1|11128.6|11126.6|11129.6|11127.6|11123.6|11121.6|184
1581690600000|2020-02-14 14:30:00|11129.6|11127.6|11132.6|11130.6|11133.6|11131.6|11120.6|11118.6|525
1581690900000|2020-02-14 14:35:00|11133.1|11131.1|11122.6|11120.6|11134.1|11132.1|11117.6|11115.6|563
1581691200000|2020-02-14 14:40:00|11123.1|11121.1|11126.6|11124.6|11127.6|11125.6|11120.6|11118.6|472
1581691500000|2020-02-14 14:45:00|11127.1|11125.1|11130.1|11128.1|11133.6|11131.6|11126.6|11124.6|270
1581691800000|2020-02-14 14:50:00|11130.6|11128.6|11123.6|11121.6|11130.6|11128.6|11122.6|11120.6|313
1581692100000|2020-02-14 14:55:00|11123.1|11121.1|11123.6|11121.6|11123.6|11121.6|11113.6|11111.6|380
1581692400000|2020-02-14 15:00:00|11123.1|11121.1|11123.6|11121.6|11129.6|11127.6|11121.6|11119.6|511
1581692700000|2020-02-14 15:05:00|11123.1|11121.1|11126.6|11124.6|11127.1|11125.1|11119.6|11117.6|326
1581693000000|2020-02-14 15:10:00|11127|11125|11118|11116|11127.5|11125.5|11115|11113|319
1581693300000|2020-02-14 15:15:00|11118.5|11116.5|11127|11125|11128|11126|11117|11115|205
1581693600000|2020-02-14 15:20:00|11127.5|11125.5|11128|11126|11128|11126|11122|11120|294
1581693900000|2020-02-14 15:25:00|11127|11125|11126|11124|11130|11128|11125|11123|309
1581694200000|2020-02-14 15:30:00|11125.5|11123.5|11132|11130|11132|11130|11122|11120|353
1581694500000|2020-02-14 15:35:00|11131.5|11129.5|11138|11136|11138|11136|11131|11129|257
1581694800000|2020-02-14 15:40:00|11139|11137|11135|11133|11139|11137|11133|11131|253
1581695100000|2020-02-14 15:45:00|11135.5|11133.5|11139|11137|11143|11141|11135|11133|302
1581695400000|2020-02-14 15:50:00|11139.5|11137.5|11142|11140|11144|11142|11138|11136|551
1581695700000|2020-02-14 15:55:00|11142.5|11140.5|11146|11144|11147|11145|11141.5|11139.5|424
1581696000000|2020-02-14 16:00:00|11146.5|11144.5|11148|11146|11148.5|11146.5|11143|11141|268
1581696300000|2020-02-14 16:05:00|11147.5|11145.5|11139.5|11137.5|11151|11149|11137.5|11135.5|1050
1581696600000|2020-02-14 16:10:00|11139|11137|11142|11140|11145.5|11143.5|11139|11137|297
1581696900000|2020-02-14 16:15:00|11142.5|11140.5|11143|11141|11147|11145|11141|11139|864
1581697200000|2020-02-14 16:20:00|11143.5|11141.5|11142|11140|11143.5|11141.5|11138|11136|566
1581697500000|2020-02-14 16:25:00|11141.5|11139.5|11132.5|11130.5|11142|11140|11132|11130|1543
1581697800000|2020-02-14 16:30:00|11132|11130|11133|11131|11135|11133|11129|11127|1602
1581698100000|2020-02-14 16:35:00|11135|11133|11131|11129|11138|11136|11130|11128|448
1581698400000|2020-02-14 16:40:00|11130|11128|11133|11131|11135|11133|11130|11128|217
1581698700000|2020-02-14 16:45:00|11132.5|11130.5|11130|11128|11134|11132|11130|11128|86
1581699000000|2020-02-14 16:50:00|11129|11127|11131|11129|11132|11130|11128.5|11126.5|31
1581699300000|2020-02-14 16:55:00|11130.5|11128.5|11132|11130|11135|11133|11129|11127|156
1581699600000|2020-02-14 17:00:00|11132.5|11130.5|11131|11129|11134|11132|11131|11129|48
1581699900000|2020-02-14 17:05:00|11130|11128|11131|11129|11133|11131|11129|11127|27
1581700200000|2020-02-14 17:10:00|11130.5|11128.5|11131|11129|11132|11130|11130|11128|21
1581700500000|2020-02-14 17:15:00|11131.5|11129.5|11131|11129|11134|11132|11130|11128|42
1581700800000|2020-02-14 17:20:00|11130.5|11128.5|11128.5|11126.5|11130.5|11128.5|11127|11125|52
1581701100000|2020-02-14 17:25:00|11128|11126|11131|11129|11131|11129|11128|11126|57
1581701400000|2020-02-14 17:30:00|11130.5|11128.5|11131|11129|11132|11130|11128.5|11126.5|17
1581701700000|2020-02-14 17:35:00|11130.5|11128.5|11133|11131|11134|11132|11130.5|11128.5|14
1581702000000|2020-02-14 17:40:00|11132.5|11130.5|11133.5|11131.5|11135|11133|11132|11130|32
1581702300000|2020-02-14 17:45:00|11134|11132|11131|11129|11134.5|11132.5|11130|11128|19
1581702600000|2020-02-14 17:50:00|11131.5|11129.5|11127|11125|11131.5|11129.5|11127|11125|5
1581702900000|2020-02-14 17:55:00|11127.5|11125.5|11126.5|11124.5|11128|11126|11124|11122|52
1581703200000|2020-02-14 18:00:00|11126|11124|11130|11128|11132.5|11130.5|11125|11123|72
1581703500000|2020-02-14 18:05:00|11131|11129|11119|11117|11131|11129|11119|11117|49
1581703800000|2020-02-14 18:10:00|11120|11118|11124.5|11122.5|11126|11124|11119|11117|13
1581704100000|2020-02-14 18:15:00|11124|11122|11120.5|11118.5|11125|11123|11120|11118|5
1581704400000|2020-02-14 18:20:00|11120|11118|11122.5|11120.5|11123|11121|11119.5|11117.5|16
1581704700000|2020-02-14 18:25:00|11122|11120|11121|11119|11124|11122|11120.5|11118.5|5
1581705000000|2020-02-14 18:30:00|11121.5|11119.5|11123.5|11121.5|11124|11122|11119.5|11117.5|4
1581705300000|2020-02-14 18:35:00|11124|11122|11121|11119|11124|11122|11121|11119|12
1581705600000|2020-02-14 18:40:00|11120.5|11118.5|11120|11118|11122|11120|11118.5|11116.5|3
1581705900000|2020-02-14 18:45:00|11119.5|11117.5|11118|11116|11120|11118|11118|11116|7
1581706200000|2020-02-14 18:50:00|11117.5|11115.5|11118.5|11116.5|11120|11118|11116.5|11114.5|13
1581706500000|2020-02-14 18:55:00|11119|11117|11116|11114|11119|11117|11115|11113|30
1581706800000|2020-02-14 19:00:00|11116.5|11114.5|11118.5|11116.5|11119|11117|11116|11114|20
1581707100000|2020-02-14 19:05:00|11119|11117|11120|11118|11120|11118|11117.5|11115.5|4
1581707400000|2020-02-14 19:10:00|11120.5|11118.5|11119|11117|11122.5|11120.5|11118.5|11116.5|16
1581707700000|2020-02-14 19:15:00|11118|11116|11114.5|11112.5|11118.5|11116.5|11111|11109|59
1581708000000|2020-02-14 19:20:00|11114|11112|11118.5|11116.5|11119|11117|11114|11112|11
1581708300000|2020-02-14 19:25:00|11119|11117|11123|11121|11123|11121|11119|11117|2
1581708600000|2020-02-14 19:30:00|11122.5|11120.5|11127|11125|11127|11125|11121.5|11119.5|5
1581708900000|2020-02-14 19:35:00|11126.5|11124.5|11128.5|11126.5|11130|11128|11126|11124|9
1581709200000|2020-02-14 19:40:00|11128|11126|11126.5|11124.5|11128|11126|11124|11122|5
1581709500000|2020-02-14 19:45:00|11126|11124|11126.5|11124.5|11126.5|11124.5|11122.5|11120.5|10
1581709800000|2020-02-14 19:50:00|11126|11124|11124.5|11122.5|11127|11125|11124|11122|3
1581710100000|2020-02-14 19:55:00|11124|11122|11127.5|11125.5|11128|11126|11124|11122|5
1581710400000|2020-02-14 20:00:00|11128|11126|11128.5|11126.5|11129.5|11127.5|11125.5|11123.5|5
1581710700000|2020-02-14 20:05:00|11129|11127|11128.5|11126.5|11130|11128|11127|11125|2
1581711000000|2020-02-14 20:10:00|11128|11126|11123.5|11121.5|11130|11128|11121.5|11119.5|8
1581711300000|2020-02-14 20:15:00|11124|11122|11126.5|11124.5|11126.5|11124.5|11123.5|11121.5|13
1581711600000|2020-02-14 20:20:00|11126|11124|11131.5|11129.5|11132|11130|11126|11124|27
1581711900000|2020-02-14 20:25:00|11132|11130|11130.5|11128.5|11132|11130|11130|11128|40
1581712200000|2020-02-14 20:30:00|11130|11128|11133|11131|11133|11131|11129|11127|24
1581712500000|2020-02-14 20:35:00|11135|11133|11138.5|11136.5|11138.5|11136.5|11135|11133|57
1581712800000|2020-02-14 20:40:00|11138|11136|11136|11134|11138.5|11136.5|11135|11133|14
1581713100000|2020-02-14 20:45:00|11136.5|11134.5|11138.5|11136.5|11139|11137|11136.5|11134.5|21
1581713400000|2020-02-14 20:50:00|11139|11137|11139.5|11137.5|11142|11140|11137.5|11135.5|55
1581713700000|2020-02-14 20:55:00|11140|11138|11149.6|11143.6|11149.6|11145.5|11139.5|11137.5|65
1581714000000|2020-02-14 21:00:00|11149.5|11143.5|11150.9|11144.9|11150.9|11144.9|11148|11142|0
1581714300000|2020-02-14 21:05:00|11151.1|11145.1|11150.3|11144.3|11154.7|11148.7|11150.3|11144.3|0
1581714600000|2020-02-14 21:10:00|11150.5|11144.5|11153.7|11147.7|11155.2|11149.2|11150.3|11144.3|0
1581714900000|2020-02-14 21:15:00|11153.9|11147.9|11154.1|11148.1|11154.4|11148.4|11153.7|11147.7|0
1581715200000|2020-02-14 21:20:00|11153.9|11147.9|11153.9|11147.9|11153.9|11147.9|11153.7|11147.7|0
1581715500000|2020-02-14 21:25:00|11153.7|11147.7|11153.9|11147.9|11153.9|11147.9|11153.4|11147.4|0
1581715800000|2020-02-14 21:30:00|11153.8|11147.8|11154.1|11148.1|11155|11149|11152.7|11146.7|0
1581716100000|2020-02-14 21:35:00|11154|11148|11155|11149|11155.6|11149.6|11153.5|11147.5|0
1581716400000|2020-02-14 21:40:00|11154.9|11148.9|11157.3|11151.3|11157.3|11151.3|11154.1|11148.1|0
1581716700000|2020-02-14 21:45:00|11157.1|11151.1|11156.7|11150.7|11157.3|11151.3|11155.8|11149.8|0
1581717000000|2020-02-14 21:50:00|11156.8|11150.8|11156.4|11150.4|11157.3|11151.3|11155.6|11149.6|0
1581717300000|2020-02-14 21:55:00|11156.6|11150.6|11153.1|11147.1|11157|11151|11150.4|11144.4|0
1581894000000|2020-02-16 23:00:00|11173.1|11167.1|11173.2|11167.2|11174.7|11168.7|11170.3|11164.3|0
1581894300000|2020-02-16 23:05:00|11173.1|11167.1|11172.2|11166.2|11173.8|11167.8|11171.4|11165.4|0
1581894600000|2020-02-16 23:10:00|11172|11166|11172.2|11166.2|11172.2|11166.2|11170|11164|0
1581894900000|2020-02-16 23:15:00|11172.4|11166.4|11173.7|11167.7|11175.7|11169.7|11172.4|11166.4|0
1581895200000|2020-02-16 23:20:00|11173.6|11167.6|11172.2|11166.2|11173.6|11167.6|11170|11164|0
1581895500000|2020-02-16 23:25:00|11171.7|11165.7|11175.1|11169.1|11176.6|11170.6|11171.4|11165.4|0
1581895800000|2020-02-16 23:30:00|11175|11169|11175.1|11169.1|11175.7|11169.7|11173.7|11167.7|0
1581896100000|2020-02-16 23:35:00|11175|11169|11178|11172|11178|11172|11172.8|11166.8|0
1581896400000|2020-02-16 23:40:00|11177.9|11171.9|11175.7|11169.7|11178|11172|11174.3|11168.3|0
1581896700000|2020-02-16 23:45:00|11175.8|11169.8|11176.6|11170.6|11178.9|11172.9|11175.7|11169.7|0
1581897000000|2020-02-16 23:50:00|11176.5|11170.5|11174.3|11168.3|11177.4|11171.4|11173.7|11167.7|0
1581897300000|2020-02-16 23:55:00|11174.4|11168.4|11174.3|11168.3|11175.1|11169.1|11172.2|11166.2|0
1581897600000|2020-02-17 00:00:00|11174.2|11168.2|11170.1|11164.1|11175|11169|11170.1|11164.1|0
1581897900000|2020-02-17 00:05:00|11170.2|11164.2|11167|11161|11171.5|11165.5|11166.4|11160.4|0
1581898200000|2020-02-17 00:10:00|11167.1|11161.1|11163.5|11157.5|11168.9|11162.9|11163.4|11157.4|0
1581898500000|2020-02-17 00:15:00|11163.4|11157.4|11158.9|11152.9|11164.1|11158.1|11158.3|11152.3|0
1581898800000|2020-02-17 00:20:00|11159|11153|11151.2|11145.2|11159.1|11153.1|11151.2|11145.2|0
1581899100000|2020-02-17 00:25:00|11151.3|11145.3|11156.5|11150.5|11156.7|11150.7|11151.2|11145.2|0
1581899400000|2020-02-17 00:30:00|11155.6|11149.6|11156.4|11150.4|11157.7|11151.7|11153.8|11147.8|0
1581899700000|2020-02-17 00:35:00|11156.8|11150.8|11161.4|11155.4|11162.6|11156.6|11156.3|11150.3|0
1581900000000|2020-02-17 00:40:00|11161.3|11155.3|11162.7|11156.7|11164|11158|11158.8|11152.8|0
1581900300000|2020-02-17 00:45:00|11162.6|11156.6|11162.5|11156.5|11166.6|11160.6|11162.5|11156.5|0
1581900600000|2020-02-17 00:50:00|11162.4|11156.4|11158.4|11152.4|11162.4|11156.4|11155.7|11149.7|0
1581900900000|2020-02-17 00:55:00|11158.3|11152.3|11155.7|11149.7|11158.4|11152.4|11155.7|11149.7|0
1581901200000|2020-02-17 01:00:00|11155.8|11149.8|11155.7|11149.7|11158.4|11152.4|11155.6|11149.6|0
1581901500000|2020-02-17 01:05:00|11155.8|11149.8|11153.3|11147.3|11155.8|11149.8|11153|11147|0
1581901800000|2020-02-17 01:10:00|11153.8|11147.8|11158.4|11152.4|11161|11155|11153.3|11147.3|0
1581902100000|2020-02-17 01:15:00|11158.5|11152.5|11163.6|11157.6|11166.3|11160.3|11158.4|11152.4|0
1581902400000|2020-02-17 01:20:00|11163.7|11157.7|11166.2|11160.2|11166.3|11160.3|11163.5|11157.5|0
1581902700000|2020-02-17 01:25:00|11166.1|11160.1|11167.5|11161.5|11169|11163|11166.1|11160.1|0
1581903000000|2020-02-17 01:30:00|11167.1|11161.1|11171.8|11165.8|11171.9|11165.9|11166.2|11160.2|0
1581903300000|2020-02-17 01:35:00|11171.7|11165.7|11174.3|11168.3|11174.4|11168.4|11171.6|11165.6|0
1581903600000|2020-02-17 01:40:00|11174.4|11168.4|11179.6|11173.6|11179.8|11173.8|11174.3|11168.3|0
1581903900000|2020-02-17 01:45:00|11179.5|11173.5|11179.6|11173.6|11182.2|11176.2|11177|11171|0
1581904200000|2020-02-17 01:50:00|11179.7|11173.7|11179.5|11173.5|11184.8|11178.8|11179.5|11173.5|0
1581904500000|2020-02-17 01:55:00|11179.6|11173.6|11179.5|11173.5|11179.6|11173.6|11176.9|11170.9|0
1581904800000|2020-02-17 02:00:00|11179|11173|11179.5|11173.5|11179.6|11173.6|11176.9|11170.9|0
1581905100000|2020-02-17 02:05:00|11179.6|11173.6|11182.3|11176.3|11182.4|11176.4|11179.5|11173.5|0
1581905400000|2020-02-17 02:10:00|11182.2|11176.2|11179.8|11173.8|11182.3|11176.3|11179.7|11173.7|0
1581905700000|2020-02-17 02:15:00|11180.2|11174.2|11179.5|11173.5|11182.3|11176.3|11179.5|11173.5|0
1581906000000|2020-02-17 02:20:00|11179.6|11173.6|11179.6|11173.6|11182.1|11176.1|11179.5|11173.5|0
1581906300000|2020-02-17 02:25:00|11179.5|11173.5|11177|11171|11179.5|11173.5|11176.9|11170.9|0
1581906600000|2020-02-17 02:30:00|11179.5|11173.5|11177|11171|11179.5|11173.5|11176.9|11170.9|0
1581906900000|2020-02-17 02:35:00|11177.9|11171.9|11179.5|11173.5|11182.2|11176.2|11177|11171|0
1581907200000|2020-02-17 02:40:00|11179.6|11173.6|11179.8|11173.8|11179.8|11173.8|11179.5|11173.5|0
1581907500000|2020-02-17 02:45:00|11179.7|11173.7|11179.7|11173.7|11179.8|11173.8|11179.7|11173.7|0
1581907800000|2020-02-17 02:50:00|11179.8|11173.8|11179.8|11173.8|11182.3|11176.3|11179.6|11173.6|0
1581908100000|2020-02-17 02:55:00|11179.7|11173.7|11179.7|11173.7|11179.8|11173.8|11179.7|11173.7|0
1581908400000|2020-02-17 03:00:00|11179.5|11173.5|11179.5|11173.5|11179.6|11173.6|11177.1|11171.1|0
1581908700000|2020-02-17 03:05:00|11179.1|11173.1|11176.9|11170.9|11182.2|11176.2|11176.9|11170.9|0
1581909000000|2020-02-17 03:10:00|11176.8|11170.8|11174.3|11168.3|11176.9|11170.9|11174.2|11168.2|0
1581909300000|2020-02-17 03:15:00|11174.2|11168.2|11174.4|11168.4|11176.9|11170.9|11174.2|11168.2|0
1581909600000|2020-02-17 03:20:00|11174.3|11168.3|11176.9|11170.9|11177|11171|11174.3|11168.3|0
1581909900000|2020-02-17 03:25:00|11176.8|11170.8|11174.4|11168.4|11176.9|11170.9|11174.4|11168.4|0
1581910200000|2020-02-17 03:30:00|11176.8|11170.8|11174.4|11168.4|11176.8|11170.8|11174.3|11168.3|0
1581910500000|2020-02-17 03:35:00|11174.3|11168.3|11176.9|11170.9|11177|11171|11174.3|11168.3|0
1581910800000|2020-02-17 03:40:00|11176.8|11170.8|11174.4|11168.4|11176.8|11170.8|11174.3|11168.3|0
1581911400000|2020-02-17 03:50:00|11174.8|11168.8|11176.7|11170.7|11176.9|11170.9|11174.4|11168.4|0
1581911700000|2020-02-17 03:55:00|11176.9|11170.9|11177|11171|11177|11171|11174.4|11168.4|0
1581912000000|2020-02-17 04:00:00|11176.9|11170.9|11174.4|11168.4|11176.9|11170.9|11174.4|11168.4|0
1581912300000|2020-02-17 04:05:00|11174.5|11168.5|11169.5|11163.5|11174.5|11168.5|11169.5|11163.5|0
1581912600000|2020-02-17 04:10:00|11170.3|11164.3|11171.9|11165.9|11171.9|11165.9|11169.4|11163.4|0
1581912900000|2020-02-17 04:15:00|11171.8|11165.8|11169.3|11163.3|11171.9|11165.9|11169.3|11163.3|0
1581913200000|2020-02-17 04:20:00|11169.2|11163.2|11169.3|11163.3|11169.3|11163.3|11169.2|11163.2|0
1581913500000|2020-02-17 04:25:00|11169.4|11163.4|11171.9|11165.9|11171.9|11165.9|11169.4|11163.4|0
1581913800000|2020-02-17 04:30:00|11172|11166|11171.9|11165.9|11172|11166|11171.9|11165.9|0
1581914100000|2020-02-17 04:35:00|11171.8|11165.8|11172|11166|11174.5|11168.5|11171.8|11165.8|0
1581914400000|2020-02-17 04:40:00|11171.9|11165.9|11171.9|11165.9|11171.9|11165.9|11171.8|11165.8|0
1581914700000|2020-02-17 04:45:00|11171.8|11165.8|11168.9|11162.9|11171.8|11165.8|11166.4|11160.4|0
1581915000000|2020-02-17 04:50:00|11168.8|11162.8|11168.9|11162.9|11168.9|11162.9|11168.8|11162.8|0
1581915300000|2020-02-17 04:55:00|11168.8|11162.8|11168.9|11162.9|11171.5|11165.5|11168.8|11162.8|0
1581915600000|2020-02-17 05:00:00|11168.8|11162.8|11171.5|11165.5|11171.5|11165.5|11168.8|11162.8|0
1581915900000|2020-02-17 05:05:00|11171.6|11165.6|11171.5|11165.5|11171.6|11165.6|11171.5|11165.5|0
1581916200000|2020-02-17 05:10:00|11171.6|11165.6|11174.3|11168.3|11174.3|11168.3|11171.5|11165.5|0
1581916500000|2020-02-17 05:15:00|11174.8|11168.8|11176.8|11170.8|11176.8|11170.8|11174.8|11168.8|0
1581916800000|2020-02-17 05:20:00|11176.7|11170.7|11174.1|11168.1|11176.8|11170.8|11174.1|11168.1|0
1581917100000|2020-02-17 05:25:00|11174.2|11168.2|11178|11172|11178|11172|11174.1|11168.1|0
1581917400000|2020-02-17 05:30:00|11178.4|11172.4|11174.2|11168.2|11179.3|11173.3|11174.1|11168.1|0
1581917700000|2020-02-17 05:35:00|11174.1|11168.1|11174.3|11168.3|11174.3|11168.3|11174.1|11168.1|0
1581918000000|2020-02-17 05:40:00|11174.4|11168.4|11176.8|11170.8|11179.5|11173.5|11174.3|11168.3|0
1581918300000|2020-02-17 05:45:00|11173.9|11167.9|11173.9|11167.9|11176.5|11170.5|11173.8|11167.8|0
1581918600000|2020-02-17 05:50:00|11174|11168|11173.8|11167.8|11174|11168|11171.4|11165.4|0
1581918900000|2020-02-17 05:55:00|11173.9|11167.9|11174|11168|11176.6|11170.6|11171.5|11165.5|0
1581919200000|2020-02-17 06:00:00|11173.9|11167.9|11170.1|11164.1|11173.9|11167.9|11168.8|11162.8|0
1581919500000|2020-02-17 06:05:00|11170.5|11164.5|11173.9|11167.9|11173.9|11167.9|11168.8|11162.8|0
1581919800000|2020-02-17 06:10:00|11173.8|11167.8|11179.1|11173.1|11179.2|11173.2|11173.8|11167.8|0
1581920100000|2020-02-17 06:15:00|11179.2|11173.2|11182.1|11176.1|11184.8|11178.8|11176.6|11170.6|0
1581920400000|2020-02-17 06:20:00|11182|11176|11179.3|11173.3|11182.1|11176.1|11179.2|11173.2|0
1581920700000|2020-02-17 06:25:00|11179.2|11173.2|11181.6|11175.6|11181.7|11175.7|11176.6|11170.6|0
1581921000000|2020-02-17 06:30:00|11180.7|11174.7|11176.5|11170.5|11180.7|11174.7|11176.5|11170.5|0
1581921300000|2020-02-17 06:35:00|11176.4|11170.4|11176.6|11170.6|11179|11173|11176.3|11170.3|0
1581921600000|2020-02-17 06:40:00|11176.5|11170.5|11179|11173|11179.2|11173.2|11176.5|11170.5|0
1581921900000|2020-02-17 06:45:00|11179.1|11173.1|11175.1|11169.1|11179.1|11173.1|11173.9|11167.9|0
1581922200000|2020-02-17 06:50:00|11174.7|11168.7|11173.9|11167.9|11176.3|11170.3|11173.8|11167.8|0
1581922800000|2020-02-17 07:00:00|11160.5|11158.5|11161|11159|11163|11161|11156.5|11154.5|85
1581923100000|2020-02-17 07:05:00|11160.5|11158.5|11162.5|11160.5|11163|11161|11159|11157|38
1581923400000|2020-02-17 07:10:00|11163|11161|11160.5|11158.5|11163.5|11161.5|11160.5|11158.5|17
1581923700000|2020-02-17 07:15:00|11160|11158|11153.5|11151.5|11160|11158|11153|11151|34
1581924000000|2020-02-17 07:20:00|11153|11151|11155.5|11153.5|11157.5|11155.5|11152.5|11150.5|17
1581924300000|2020-02-17 07:25:00|11155|11153|11158.5|11156.5|11158.5|11156.5|11154|11152|9
1581924600000|2020-02-17 07:30:00|11158|11156|11161.5|11159.5|11163.5|11161.5|11157|11155|58
1581924900000|2020-02-17 07:35:00|11161|11159|11162|11160|11163|11161|11159|11157|17
1581925200000|2020-02-17 07:40:00|11161.5|11159.5|11164|11162|11164.5|11162.5|11159.5|11157.5|29
1581925500000|2020-02-17 07:45:00|11163.5|11161.5|11164.5|11162.5|11166|11164|11162.5|11160.5|20
1581925800000|2020-02-17 07:50:00|11164|11162|11163.5|11161.5|11165.5|11163.5|11160|11158|26
1581926100000|2020-02-17 07:55:00|11164|11162|11157|11155|11166.5|11164.5|11156|11154|74
1581926400000|2020-02-17 08:00:00|11157.5|11155.5|11157.5|11155.5|11162|11160|11149|11147|860
1581926700000|2020-02-17 08:05:00|11158.5|11156.5|11167|11165|11173|11171|11158|11156|598
1581927000000|2020-02-17 08:10:00|11166.5|11164.5|11164.5|11162.5|11170.5|11168.5|11162|11160|478
1581927300000|2020-02-17 08:15:00|11165|11163|11167|11165|11175.5|11173.5|11164.5|11162.5|312
1581927600000|2020-02-17 08:20:00|11166.5|11164.5|11164|11162|11168|11166|11160.5|11158.5|404
1581927900000|2020-02-17 08:25:00|11164.5|11162.5|11159.5|11157.5|11165|11163|11157|11155|193
1581928200000|2020-02-17 08:30:00|11159|11157|11160|11158|11168|11166|11159|11157|311
1581928500000|2020-02-17 08:35:00|11159.5|11157.5|11149.5|11147.5|11160|11158|11148|11146|257
1581928800000|2020-02-17 08:40:00|11149.1|11147.1|11141.6|11139.6|11150.1|11148.1|11137.6|11135.6|326
1581929100000|2020-02-17 08:45:00|11141.1|11139.1|11140.6|11138.6|11146.6|11144.6|11136.6|11134.6|266
1581929400000|2020-02-17 08:50:00|11141.1|11139.1|11146.6|11144.6|11148.6|11146.6|11138.1|11136.1|254
1581929700000|2020-02-17 08:55:00|11147.1|11145.1|11149.6|11147.6|11149.6|11147.6|11139.6|11137.6|185
1581930000000|2020-02-17 09:00:00|11149.1|11147.1|11147.6|11145.6|11149.6|11147.6|11144.6|11142.6|69
1581930300000|2020-02-17 09:05:00|11148.1|11146.1|11144.1|11142.1|11148.6|11146.6|11142.1|11140.1|80
1581930600000|2020-02-17 09:10:00|11143.6|11141.6|11149.6|11147.6|11150.6|11148.6|11143.6|11141.6|63
1581930900000|2020-02-17 09:15:00|11150.1|11148.1|11156.6|11154.6|11157.6|11155.6|11149.6|11147.6|140
1581931200000|2020-02-17 09:20:00|11156.1|11154.1|11156.6|11154.6|11158.1|11156.1|11153.6|11151.6|95
1581931500000|2020-02-17 09:25:00|11157.1|11155.1|11156.1|11154.1|11158.6|11156.6|11152.6|11150.6|102
1581931800000|2020-02-17 09:30:00|11155.6|11153.6|11163.6|11161.6|11164.6|11162.6|11154.6|11152.6|159
1581932100000|2020-02-17 09:35:00|11164.1|11162.1|11162.6|11160.6|11164.6|11162.6|11161.1|11159.1|117
1581932400000|2020-02-17 09:40:00|11163.1|11161.1|11164.1|11162.1|11164.6|11162.6|11158.6|11156.6|84
1581932700000|2020-02-17 09:45:00|11163.6|11161.6|11170.6|11168.6|11172.1|11170.1|11163.1|11161.1|232
1581933000000|2020-02-17 09:50:00|11171.1|11169.1|11168.1|11166.1|11173.6|11171.6|11168.1|11166.1|134
1581933300000|2020-02-17 09:55:00|11168.6|11166.6|11170.1|11168.1|11170.6|11168.6|11165.6|11163.6|85
1581933600000|2020-02-17 10:00:00|11170.6|11168.6|11169.1|11167.1|11173.6|11171.6|11167.6|11165.6|144
1581933900000|2020-02-17 10:05:00|11169.6|11167.6|11172.1|11170.1|11172.6|11170.6|11167.1|11165.1|126
1581934200000|2020-02-17 10:10:00|11172.6|11170.6|11168.1|11166.1|11173.6|11171.6|11166.6|11164.6|413
1581934500000|2020-02-17 10:15:00|11167.6|11165.6|11166.1|11164.1|11169.6|11167.6|11166.1|11164.1|47
1581934800000|2020-02-17 10:20:00|11165.6|11163.6|11169.1|11167.1|11169.6|11167.6|11165.6|11163.6|82
1581935100000|2020-02-17 10:25:00|11169.6|11167.6|11166.1|11164.1|11170.6|11168.6|11164.6|11162.6|73
1581935400000|2020-02-17 10:30:00|11166.6|11164.6|11163.6|11161.6|11168.1|11166.1|11163.6|11161.6|3147
1581935700000|2020-02-17 10:35:00|11163.1|11161.1|11158.6|11156.6|11164.6|11162.6|11158.6|11156.6|108
1581936000000|2020-02-17 10:40:00|11159.1|11157.1|11156.6|11154.6|11160.6|11158.6|11154.1|11152.1|258
1581936300000|2020-02-17 10:45:00|11156.1|11154.1|11164.6|11162.6|11166.1|11164.1|11156.1|11154.1|184
1581936600000|2020-02-17 10:50:00|11165.1|11163.1|11161.1|11159.1|11165.1|11163.1|11158.1|11156.1|340
1581936900000|2020-02-17 10:55:00|11160.6|11158.6|11162.6|11160.6|11162.6|11160.6|11158.6|11156.6|121
1581937200000|2020-02-17 11:00:00|11163.1|11161.1|11160.6|11158.6|11164.1|11162.1|11158.6|11156.6|104
1581937500000|2020-02-17 11:05:00|11160.1|11158.1|11161.1|11159.1|11162.6|11160.6|11159.6|11157.6|52
1581937800000|2020-02-17 11:10:00|11161.6|11159.6|11165.6|11163.6|11167.6|11165.6|11160.6|11158.6|99
1581938100000|2020-02-17 11:15:00|11165.1|11163.1|11167.6|11165.6|11168.6|11166.6|11163.6|11161.6|59
1581938400000|2020-02-17 11:20:00|11168.1|11166.1|11168.1|11166.1|11168.6|11166.6|11165.6|11163.6|107
1581938700000|2020-02-17 11:25:00|11167.6|11165.6|11172.6|11170.6|11172.6|11170.6|11167.6|11165.6|81
1581939000000|2020-02-17 11:30:00|11172.1|11170.1|11174.1|11172.1|11175.6|11173.6|11171.6|11169.6|169
1581939300000|2020-02-17 11:35:00|11173.6|11171.6|11174.6|11172.6|11177.6|11175.6|11172.6|11170.6|145
1581939600000|2020-02-17 11:40:00|11175.1|11173.1|11179.1|11177.1|11180.1|11178.1|11175.1|11173.1|135
1581939900000|2020-02-17 11:45:00|11179.6|11177.6|11178.1|11176.1|11179.6|11177.6|11176.6|11174.6|59
1581940200000|2020-02-17 11:50:00|11177.6|11175.6|11177.6|11175.6|11179.6|11177.6|11176.6|11174.6|88
1581940500000|2020-02-17 11:55:00|11178.1|11176.1|11179.6|11177.6|11179.6|11177.6|11176.1|11174.1|79
1581940800000|2020-02-17 12:00:00|11180.1|11178.1|11172.6|11170.6|11180.1|11178.1|11172.6|11170.6|53
1581941100000|2020-02-17 12:05:00|11173.1|11171.1|11170.6|11168.6|11176.1|11174.1|11170.6|11168.6|29
1581941400000|2020-02-17 12:10:00|11169.6|11167.6|11166.6|11164.6|11169.6|11167.6|11166.6|11164.6|79
1581941700000|2020-02-17 12:15:00|11167.1|11165.1|11169.1|11167.1|11169.1|11167.1|11167.1|11165.1|41
1581942000000|2020-02-17 12:20:00|11168.6|11166.6|11171.1|11169.1|11172.6|11170.6|11168.6|11166.6|61
1581942300000|2020-02-17 12:25:00|11170.6|11168.6|11168.6|11166.6|11170.6|11168.6|11168.6|11166.6|68
1581942600000|2020-02-17 12:30:00|11169.6|11167.6|11162.6|11160.6|11170.6|11168.6|11161.6|11159.6|204
1581942900000|2020-02-17 12:35:00|11163.1|11161.1|11166.6|11164.6|11167.6|11165.6|11158.6|11156.6|278
1581943200000|2020-02-17 12:40:00|11167.3|11165.3|11166.3|11164.3|11168.3|11166.3|11165.3|11163.3|48
1581943500000|2020-02-17 12:45:00|11165.8|11163.8|11168.8|11166.8|11170.3|11168.3|11165.3|11163.3|58
1581943800000|2020-02-17 12:50:00|11169.3|11167.3|11164.8|11162.8|11169.3|11167.3|11164.3|11162.3|150
1581944100000|2020-02-17 12:55:00|11165.3|11163.3|11165.3|11163.3|11165.8|11163.8|11163.3|11161.3|37
1581944400000|2020-02-17 13:00:00|11164.8|11162.8|11169.3|11167.3|11169.3|11167.3|11162.3|11160.3|44
1581944700000|2020-02-17 13:05:00|11168.3|11166.3|11167.3|11165.3|11169.3|11167.3|11165.3|11163.3|83
1581945000000|2020-02-17 13:10:00|11166.8|11164.8|11170.8|11168.8|11171.8|11169.8|11166.3|11164.3|50
1581945300000|2020-02-17 13:15:00|11170.3|11168.3|11164.3|11162.3|11172.3|11170.3|11164.3|11162.3|86
1581945600000|2020-02-17 13:20:00|11164.8|11162.8|11167.8|11165.8|11168.8|11166.8|11164.3|11162.3|106
1581945900000|2020-02-17 13:25:00|11168.3|11166.3|11169.3|11167.3|11171.3|11169.3|11167.3|11165.3|49
1581946200000|2020-02-17 13:30:00|11168.8|11166.8|11168.8|11166.8|11169.3|11167.3|11166.3|11164.3|50
1581946500000|2020-02-17 13:35:00|11169.3|11167.3|11169.3|11167.3|11170.3|11168.3|11167.3|11165.3|60
1581946800000|2020-02-17 13:40:00|11168.8|11166.8|11159.3|11157.3|11169.3|11167.3|11158.3|11156.3|169
1581947100000|2020-02-17 13:45:00|11158.8|11156.8|11156.3|11154.3|11158.8|11156.8|11154.8|11152.8|162
1581947400000|2020-02-17 13:50:00|11156.8|11154.8|11156.3|11154.3|11161.3|11159.3|11156.3|11154.3|153
1581947700000|2020-02-17 13:55:00|11155.3|11153.3|11159.8|11157.8|11160.3|11158.3|11154.8|11152.8|121
1581948000000|2020-02-17 14:00:00|11160.3|11158.3|11158.3|11156.3|11162.3|11160.3|11158.3|11156.3|102
1581948300000|2020-02-17 14:05:00|11158.8|11156.8|11153.3|11151.3|11159.3|11157.3|11153.3|11151.3|108
1581948600000|2020-02-17 14:10:00|11153.8|11151.8|11152.3|11150.3|11155.3|11153.3|11152.3|11150.3|49
1581948900000|2020-02-17 14:15:00|11151.3|11149.3|11154.3|11152.3|11157.3|11155.3|11151.3|11149.3|103
1581949200000|2020-02-17 14:20:00|11153.8|11151.8|11157.3|11155.3|11158.3|11156.3|11153.3|11151.3|99
1581949500000|2020-02-17 14:25:00|11157.8|11155.8|11154.3|11152.3|11158.3|11156.3|11153.3|11151.3|200
1581949800000|2020-02-17 14:30:00|11154.8|11152.8|11153.3|11151.3|11155.3|11153.3|11150.3|11148.3|183
1581950100000|2020-02-17 14:35:00|11153.8|11151.8|11156.3|11154.3|11157.3|11155.3|11152.3|11150.3|166
1581950400000|2020-02-17 14:40:00|11156.8|11154.8|11160.8|11158.8|11161.3|11159.3|11155.3|11153.3|135
1581950700000|2020-02-17 14:45:00|11161.3|11159.3|11162.3|11160.3|11162.8|11160.8|11158.3|11156.3|128
1581951000000|2020-02-17 14:50:00|11161.3|11159.3|11162.3|11160.3|11163.3|11161.3|11160.8|11158.8|159
1581951300000|2020-02-17 14:55:00|11163.3|11161.3|11162.3|11160.3|11164.3|11162.3|11160.3|11158.3|132
1581951600000|2020-02-17 15:00:00|11161.8|11159.8|11163.8|11161.8|11164.3|11162.3|11159.3|11157.3|178
1581951900000|2020-02-17 15:05:00|11164.3|11162.3|11162.3|11160.3|11164.3|11162.3|11159.3|11157.3|162
1581952200000|2020-02-17 15:10:00|11161.7|11159.7|11162.7|11160.7|11162.7|11160.7|11159.7|11157.7|74
1581952500000|2020-02-17 15:15:00|11162.2|11160.2|11165.2|11163.2|11166.7|11164.7|11161.7|11159.7|95
1581952800000|2020-02-17 15:20:00|11165.7|11163.7|11167.7|11165.7|11167.7|11165.7|11164.7|11162.7|84
1581953100000|2020-02-17 15:25:00|11167.2|11165.2|11168.7|11166.7|11169.7|11167.7|11166.2|11164.2|105
1581953400000|2020-02-17 15:30:00|11169.2|11167.2|11168.7|11166.7|11169.7|11167.7|11167.2|11165.2|100
1581953700000|2020-02-17 15:35:00|11169.2|11167.2|11168.7|11166.7|11169.7|11167.7|11167.7|11165.7|55
1581954000000|2020-02-17 15:40:00|11169.7|11167.7|11171.2|11169.2|11172.2|11170.2|11167.7|11165.7|95
1581954300000|2020-02-17 15:45:00|11171.7|11169.7|11173.2|11171.2|11174.7|11172.7|11171.7|11169.7|111
1581954600000|2020-02-17 15:50:00|11172.7|11170.7|11173.7|11171.7|11175.7|11173.7|11172.7|11170.7|116
1581954900000|2020-02-17 15:55:00|11173.2|11171.2|11177.2|11175.2|11177.7|11175.7|11172.7|11170.7|196
1581955200000|2020-02-17 16:00:00|11176.7|11174.7|11178.2|11176.2|11178.7|11176.7|11175.7|11173.7|137
1581955500000|2020-02-17 16:05:00|11177.7|11175.7|11178.7|11176.7|11180.7|11178.7|11175.7|11173.7|351
1581955800000|2020-02-17 16:10:00|11178.2|11176.2|11174.7|11172.7|11179.2|11177.2|11174.7|11172.7|148
1581956100000|2020-02-17 16:15:00|11174.2|11172.2|11169.7|11167.7|11176.2|11174.2|11168.7|11166.7|768
1581956400000|2020-02-17 16:20:00|11168.7|11166.7|11171.7|11169.7|11173.2|11171.2|11168.7|11166.7|224
1581956700000|2020-02-17 16:25:00|11172.2|11170.2|11169.7|11167.7|11172.7|11170.7|11168.7|11166.7|459
1581957000000|2020-02-17 16:30:00|11170.2|11168.2|11170.7|11168.7|11172.7|11170.7|11168.7|11166.7|848
1581957300000|2020-02-17 16:35:00|11169.7|11167.7|11171.7|11169.7|11171.7|11169.7|11169.7|11167.7|114
1581957600000|2020-02-17 16:40:00|11171.2|11169.2|11170.7|11168.7|11171.2|11169.2|11170.7|11168.7|62
1581957900000|2020-02-17 16:45:00|11171.2|11169.2|11170.7|11168.7|11172.7|11170.7|11170.7|11168.7|46
1581958200000|2020-02-17 16:50:00|11171.2|11169.2|11171.2|11169.2|11171.7|11169.7|11170.2|11168.2|28
1581958500000|2020-02-17 16:55:00|11170.7|11168.7|11171.7|11169.7|11171.7|11169.7|11169.7|11167.7|26
1581958800000|2020-02-17 17:00:00|11172.2|11170.2|11173.2|11171.2|11174.7|11172.7|11171.7|11169.7|69
1581959100000|2020-02-17 17:05:00|11173.7|11171.7|11174.7|11172.7|11174.7|11172.7|11173.7|11171.7|64
1581959400000|2020-02-17 17:10:00|11174.2|11172.2|11174.7|11172.7|11175.2|11173.2|11173.7|11171.7|55
1581959700000|2020-02-17 17:15:00|11174.2|11172.2|11174.7|11172.7|11174.7|11172.7|11174.2|11172.2|23
1581960000000|2020-02-17 17:20:00|11175.7|11173.7|11175.7|11173.7|11175.7|11173.7|11175.7|11173.7|33
1581960300000|2020-02-17 17:25:00|11176.7|11174.7|11175.7|11173.7|11176.7|11174.7|11175.7|11173.7|43
1581960600000|2020-02-17 17:30:00|||||||||11
1581960900000|2020-02-17 17:35:00|||||||||16
1581961200000|2020-02-17 17:40:00|11174.7|11172.7|11176.7|11174.7|11177.7|11175.7|11174.7|11172.7|37
1581961500000|2020-02-17 17:45:00|11176.2|11174.2|11175.2|11173.2|11176.2|11174.2|11175.2|11173.2|8
1581961800000|2020-02-17 17:50:00|11174.7|11172.7|11176.7|11174.7|11176.7|11174.7|11173.7|11171.7|19
1581962100000|2020-02-17 17:55:00|11176.2|11174.2|11173.2|11171.2|11176.2|11174.2|11173.2|11171.2|43
1581962400000|2020-02-17 18:00:00|11172.7|11170.7|11173.7|11171.7|11174.2|11172.2|11172.7|11170.7|21
1581962700000|2020-02-17 18:05:00|11174.7|11172.7|11175.2|11173.2|11175.2|11173.2|11174.7|11172.7|3
1581963000000|2020-02-17 18:10:00|||||||||1
1581963300000|2020-02-17 18:15:00|11175.7|11173.7|11174.7|11172.7|11175.7|11173.7|11174.7|11172.7|5
1581963600000|2020-02-17 18:20:00|11175.2|11173.2|11174.7|11172.7|11175.7|11173.7|11174.2|11172.2|1
1581963900000|2020-02-17 18:25:00|11173.7|11171.7|11173.7|11171.7|11173.7|11171.7|11172.7|11170.7|12
1581964200000|2020-02-17 18:30:00|11173.2|11171.2|11173.2|11171.2|11173.2|11171.2|11173.2|11171.2|1
1581965400000|2020-02-17 18:50:00|11172.7|11170.7|11173.2|11171.2|11173.2|11171.2|11171.7|11169.7|6
1581965700000|2020-02-17 18:55:00|11172.7|11170.7|11173.7|11171.7|11173.7|11171.7|11172.2|11170.2|4
1581966300000|2020-02-17 19:05:00|11172.7|11170.7|11171.7|11169.7|11173.7|11171.7|11171.2|11169.2|26
1581966600000|2020-02-17 19:10:00|11171.2|11169.2|11171.2|11169.2|11171.2|11169.2|11171.2|11169.2|0
1581966900000|2020-02-17 19:15:00|11171.7|11169.7|11172.2|11170.2|11172.2|11170.2|11171.7|11169.7|2
1581967500000|2020-02-17 19:25:00|11171.7|11169.7|11172.2|11170.2|11172.2|11170.2|11171.7|11169.7|3
1581969600000|2020-02-17 20:00:00|11171.7|11169.7|11171.7|11169.7|11171.7|11169.7|11171.2|11169.2|4
1581969900000|2020-02-17 20:05:00|11171.2|11169.2|11170.2|11168.2|11171.2|11169.2|11170.2|11168.2|0
1581970200000|2020-02-17 20:10:00|||||||||1
1581970800000|2020-02-17 20:20:00|11170.7|11168.7|11169.2|11167.2|11170.7|11168.7|11169.2|11167.2|2
1581972000000|2020-02-17 20:40:00|11169.7|11167.7|11171.2|11169.2|11171.2|11169.2|11169.7|11167.7|4
1581972300000|2020-02-17 20:45:00|11170.2|11168.2|11171.2|11169.2|11171.2|11169.2|11170.2|11168.2|4
1581972600000|2020-02-17 20:50:00|11171.7|11169.7|11172.7|11170.7|11173.2|11171.2|11171.2|11169.2|1
1581972900000|2020-02-17 20:55:00|11173.2|11171.2|11175.2|11169.2|11175.2|11171.2|11173.2|11168.7|4
1581973200000|2020-02-17 21:00:00|||||||||1
1581973500000|2020-02-17 21:05:00|11175.1|11169.1|11175|11169|11175.2|11169.2|11175|11169|0
1581973800000|2020-02-17 21:10:00|11174.3|11168.3|11171.9|11165.9|11174.3|11168.3|11171.9|11165.9|0
1581974100000|2020-02-17 21:15:00|11169.7|11163.7|11168.5|11162.5|11169.7|11163.7|11167.5|11161.5|0
1581974400000|2020-02-17 21:20:00|11169.2|11163.2|11169.2|11163.2|11169.2|11163.2|11169.2|11163.2|0
1581974700000|2020-02-17 21:25:00|11169.7|11163.7|11169.7|11163.7|11169.7|11163.7|11169.7|11163.7|0
1581975000000|2020-02-17 21:30:00|11169.9|11163.9|11169.9|11163.9|11169.9|11163.9|11169.9|11163.9|0
1581975300000|2020-02-17 21:35:00|11168.7|11162.7|11168.7|11162.7|11168.7|11162.7|11168.7|11162.7|0
1581975900000|2020-02-17 21:45:00|11168.5|11162.5|11168|11162|11168.5|11162.5|11168|11162|0
1581976500000|2020-02-17 21:55:00|11167.3|11161.3|11167.3|11161.3|11167.3|11161.3|11167.3|11161.3|0
1581976800000|2020-02-17 22:00:00|11166.1|11160.1|11165.4|11159.4|11166.1|11160.1|11165.4|11159.4|0
1581977700000|2020-02-17 22:15:00|11164.9|11158.9|11164.9|11158.9|11164.9|11158.9|11164.9|11158.9|0
1581979800000|2020-02-17 22:50:00|11164.4|11158.4|11162.3|11156.3|11164.4|11158.4|11162.3|11156.3|0
1581980100000|2020-02-17 22:55:00|11161.8|11155.8|11155.8|11149.8|11161.8|11155.8|11155.8|11149.8|0
1581980400000|2020-02-17 23:00:00|11151.3|11145.3|11135.4|11129.4|11151.3|11145.3|11129.6|11123.6|0
1581980700000|2020-02-17 23:05:00|11135.3|11129.3|11134.5|11128.5|11140.3|11134.3|11127.7|11121.7|0
1581981000000|2020-02-17 23:10:00|11135|11129|11133.6|11127.6|11137.1|11131.1|11129.8|11123.8|0
1581981300000|2020-02-17 23:15:00|11133.7|11127.7|11135|11129|11135|11129|11132.7|11126.7|0
1581981600000|2020-02-17 23:20:00|11135.1|11129.1|11132.3|11126.3|11137.1|11131.1|11130.4|11124.4|0
1581981900000|2020-02-17 23:25:00|11132.2|11126.2|11133.7|11127.7|11135.7|11129.7|11131.4|11125.4|0
1581982200000|2020-02-17 23:30:00|11133.8|11127.8|11140.4|11134.4|11141.2|11135.2|11133.8|11127.8|0
1581982500000|2020-02-17 23:35:00|11140.5|11134.5|11139.8|11133.8|11141.8|11135.8|11139.8|11133.8|0
1581982800000|2020-02-17 23:40:00|11139.9|11133.9|11144.1|11138.1|11144.1|11138.1|11139.9|11133.9|0
1581983100000|2020-02-17 23:45:00|11144|11138|11139.8|11133.8|11144|11138|11138.7|11132.7|0
1581983400000|2020-02-17 23:50:00|11140.1|11134.1|11142.6|11136.6|11144|11138|11138.8|11132.8|0
1581983700000|2020-02-17 23:55:00|11142.5|11136.5|11141.8|11135.8|11142.6|11136.6|11139.8|11133.8|0
1581984000000|2020-02-18 00:00:00|11141.9|11135.9|11138.1|11132.1|11142.6|11136.6|11138.1|11132.1|0
1581984300000|2020-02-18 00:05:00|11138.2|11132.2|11140.4|11134.4|11140.4|11134.4|11137.5|11131.5|0
1581984600000|2020-02-18 00:10:00|11140.3|11134.3|11136.5|11130.5|11142.6|11136.6|11136.5|11130.5|0
1581984900000|2020-02-18 00:15:00|11145.6|11139.6|11148.4|11142.4|11148.4|11142.4|11143.2|11137.2|0
1581985200000|2020-02-18 00:20:00|11148.3|11142.3|11144.3|11138.3|11148.4|11142.4|11143.1|11137.1|0
1581985500000|2020-02-18 00:25:00|11144.2|11138.2|11145.8|11139.8|11148.3|11142.3|11143|11137|0
1581985800000|2020-02-18 00:30:00|11145.7|11139.7|11150.9|11144.9|11150.9|11144.9|11145.6|11139.6|0
1581986100000|2020-02-18 00:35:00|11150|11144|11148.2|11142.2|11150|11144|11148.2|11142.2|0
1581986400000|2020-02-18 00:40:00|11147.7|11141.7|11145.4|11139.4|11148.2|11142.2|11143|11137|0
1581986700000|2020-02-18 00:45:00|11145.5|11139.5|11145.3|11139.3|11148.2|11142.2|11142.8|11136.8|0
1581987000000|2020-02-18 00:50:00|11145.4|11139.4|11148.2|11142.2|11148.2|11142.2|11145.3|11139.3|0
1581987300000|2020-02-18 00:55:00|11147.7|11141.7|11137.8|11131.8|11147.7|11141.7|11137.7|11131.7|0
1581987600000|2020-02-18 01:00:00|11137.7|11131.7|11135.3|11129.3|11140.6|11134.6|11135.1|11129.1|0
1581987900000|2020-02-18 01:05:00|11135.2|11129.2|11127.5|11121.5|11135.3|11129.3|11127.3|11121.3|0
1581988200000|2020-02-18 01:10:00|11127.4|11121.4|11129.8|11123.8|11132.5|11126.5|11127.3|11121.3|0
1581988500000|2020-02-18 01:15:00|11128.9|11122.9|11135.3|11129.3|11135.3|11129.3|11127.2|11121.2|0
1581988800000|2020-02-18 01:20:00|11135.2|11129.2|11132.6|11126.6|11137.8|11131.8|11130|11124|0
1581989100000|2020-02-18 01:25:00|11132.7|11126.7|11135.5|11129.5|11138.1|11132.1|11132.6|11126.6|0
1581989400000|2020-02-18 01:30:00|11135.6|11129.6|11135.3|11129.3|11138.2|11132.2|11132.6|11126.6|0
1581989700000|2020-02-18 01:35:00|11135.2|11129.2|11130|11124|11135.4|11129.4|11130|11124|0
1581990000000|2020-02-18 01:40:00|11130.1|11124.1|11132.6|11126.6|11135.2|11129.2|11129.9|11123.9|0
1581990300000|2020-02-18 01:45:00|11132.1|11126.1|11130.5|11124.5|11132.6|11126.6|11127.3|11121.3|0
1581990600000|2020-02-18 01:50:00|11130.4|11124.4|11135.9|11129.9|11135.9|11129.9|11128|11122|0
1581990900000|2020-02-18 01:55:00|11135|11129|11133.4|11127.4|11135.9|11129.9|11133.3|11127.3|0
1581991200000|2020-02-18 02:00:00|11133.3|11127.3|11139.8|11133.8|11141.1|11135.1|11130.6|11124.6|0
1581991500000|2020-02-18 02:05:00|11140.2|11134.2|11141|11135|11141.1|11135.1|11138.3|11132.3|0
1581991800000|2020-02-18 02:10:00|11140.1|11134.1|11138.3|11132.3|11140.1|11134.1|11135.8|11129.8|0
1581992100000|2020-02-18 02:15:00|11137.9|11131.9|11135.9|11129.9|11138.4|11132.4|11135.7|11129.7|0
1581992400000|2020-02-18 02:20:00|11135.8|11129.8|11135.7|11129.7|11138.3|11132.3|11135.7|11129.7|0
1581992700000|2020-02-18 02:25:00|11135.8|11129.8|11133.1|11127.1|11135.8|11129.8|11130.6|11124.6|0
1581993000000|2020-02-18 02:30:00|11132.1|11126.1|11127.9|11121.9|11133.1|11127.1|11127.7|11121.7|0
1581993300000|2020-02-18 02:35:00|11127.8|11121.8|11125.1|11119.1|11128|11122|11125.1|11119.1|0
1581993600000|2020-02-18 02:40:00|11125.2|11119.2|11125.2|11119.2|11127.9|11121.9|11122.7|11116.7|0
1581993900000|2020-02-18 02:45:00|11125.1|11119.1|11122.5|11116.5|11125.2|11119.2|11119.9|11113.9|0
1581994200000|2020-02-18 02:50:00|11122.6|11116.6|11119.5|11113.5|11125.1|11119.1|11119.5|11113.5|0
1581994500000|2020-02-18 02:55:00|11119.6|11113.6|11119.6|11113.6|11119.6|11113.6|11116.7|11110.7|0
1581994800000|2020-02-18 03:00:00|11119.7|11113.7|11122.6|11116.6|11122.6|11116.6|11117.1|11111.1|0
1581995100000|2020-02-18 03:05:00|11122.2|11116.2|11122.7|11116.7|11122.9|11116.9|11120.1|11114.1|0
1581995400000|2020-02-18 03:10:00|11122.8|11116.8|11125.2|11119.2|11125.3|11119.3|11122.6|11116.6|0
1581995700000|2020-02-18 03:15:00|11125.3|11119.3|11122.6|11116.6|11125.3|11119.3|11122.6|11116.6|0
1581996000000|2020-02-18 03:20:00|11122.5|11116.5|11122.6|11116.6|11122.6|11116.6|11122.4|11116.4|0
1581996300000|2020-02-18 03:25:00|11122.7|11116.7|11125.3|11119.3|11125.4|11119.4|11122.7|11116.7|0
1581996600000|2020-02-18 03:30:00|11125.2|11119.2|11125.3|11119.3|11125.3|11119.3|11122.6|11116.6|0
1581996900000|2020-02-18 03:35:00|11125.2|11119.2|11120.1|11114.1|11125.2|11119.2|11120.1|11114.1|0
1581997200000|2020-02-18 03:40:00|11120.2|11114.2|11120.1|11114.1|11122.7|11116.7|11120.1|11114.1|0
1581997500000|2020-02-18 03:45:00|11120.2|11114.2|11120.3|11114.3|11120.3|11114.3|11120|11114|0
1581997800000|2020-02-18 03:50:00|11120.2|11114.2|11120.2|11114.2|11122.7|11116.7|11120.1|11114.1|0
1581998100000|2020-02-18 03:55:00|11120.1|11114.1|11118.9|11112.9|11120.2|11114.2|11117.6|11111.6|0
1581998400000|2020-02-18 04:00:00|11119.3|11113.3|11120.2|11114.2|11120.2|11114.2|11118.8|11112.8|0
1581998700000|2020-02-18 04:05:00|11120.1|11114.1|11119.9|11113.9|11120.1|11114.1|11117.4|11111.4|0
1581999000000|2020-02-18 04:10:00|11119.8|11113.8|11119.9|11113.9|11120|11114|11117.3|11111.3|0
1581999300000|2020-02-18 04:15:00|11119.5|11113.5|11122.8|11116.8|11122.8|11116.8|11117.4|11111.4|0
1581999600000|2020-02-18 04:20:00|11122|11116|11123.1|11117.1|11123.1|11117.1|11120.4|11114.4|0
1581999900000|2020-02-18 04:25:00|11123|11117|11121.5|11115.5|11123.1|11117.1|11120.3|11114.3|0
1582000200000|2020-02-18 04:30:00|11121.6|11115.6|11125.3|11119.3|11125.4|11119.4|11121.5|11115.5|0
1582000500000|2020-02-18 04:35:00|11125.4|11119.4|11125.4|11119.4|11125.5|11119.5|11125.4|11119.4|0
1582000800000|2020-02-18 04:40:00|11125.3|11119.3|11125.4|11119.4|11125.4|11119.4|11122.8|11116.8|0
1582001100000|2020-02-18 04:45:00|11125.3|11119.3|11128.1|11122.1|11128.2|11122.2|11125.3|11119.3|0
1582001400000|2020-02-18 04:50:00|11127.2|11121.2|11128.3|11122.3|11128.3|11122.3|11125.5|11119.5|0
1582001700000|2020-02-18 04:55:00|11128.4|11122.4|11128.4|11122.4|11128.5|11122.5|11125.8|11119.8|0
1582002000000|2020-02-18 05:00:00|11128.5|11122.5|11125.9|11119.9|11128.5|11122.5|11124.3|11118.3|0
1582002300000|2020-02-18 05:05:00|11125.8|11119.8|11125.8|11119.8|11125.9|11119.9|11125.8|11119.8|0
1582002600000|2020-02-18 05:10:00|11125.9|11119.9|11125.9|11119.9|11128.4|11122.4|11123.5|11117.5|0
1582002900000|2020-02-18 05:15:00|11125.8|11119.8|11121.9|11115.9|11125.8|11119.8|11120.7|11114.7|0
1582003200000|2020-02-18 05:20:00|11122.3|11116.3|11120.5|11114.5|11123.2|11117.2|11120.3|11114.3|0
1582003500000|2020-02-18 05:25:00|11120.4|11114.4|11120.7|11114.7|11123.1|11117.1|11120.4|11114.4|0
1582003800000|2020-02-18 05:30:00|11120.6|11114.6|11120.7|11114.7|11123.2|11117.2|11120.5|11114.5|0
1582004100000|2020-02-18 05:35:00|11121.2|11115.2|11125.8|11119.8|11125.8|11119.8|11121.2|11115.2|0
1582004400000|2020-02-18 05:40:00|11125.9|11119.9|11123.4|11117.4|11125.9|11119.9|11123.2|11117.2|0
1582004700000|2020-02-18 05:45:00|11123.3|11117.3|11120.8|11114.8|11123.3|11117.3|11120.7|11114.7|0
1582005000000|2020-02-18 05:50:00|11123.3|11117.3|11120.9|11114.9|11123.4|11117.4|11120.7|11114.7|0
1582005300000|2020-02-18 05:55:00|11120.8|11114.8|11123.4|11117.4|11123.5|11117.5|11120.8|11114.8|0
1582005600000|2020-02-18 06:00:00|11123.5|11117.5|11123.2|11117.2|11123.6|11117.6|11120.8|11114.8|0
1582005900000|2020-02-18 06:05:00|11122.8|11116.8|11123.5|11117.5|11123.5|11117.5|11120.7|11114.7|0
1582006200000|2020-02-18 06:10:00|11124.3|11118.3|11124.7|11118.7|11128.5|11122.5|11123.3|11117.3|0
1582006500000|2020-02-18 06:15:00|11125.1|11119.1|11123.4|11117.4|11125.9|11119.9|11120.5|11114.5|0
1582006800000|2020-02-18 06:20:00|11123.3|11117.3|11123.2|11117.2|11124.5|11118.5|11123.1|11117.1|0
1582007100000|2020-02-18 06:25:00|11123.3|11117.3|11120.6|11114.6|11123.3|11117.3|11120.6|11114.6|0
1582007400000|2020-02-18 06:30:00|11120.7|11114.7|11120.7|11114.7|11120.7|11114.7|11120.6|11114.6|0
1582007700000|2020-02-18 06:35:00|11120.6|11114.6|11125.5|11119.5|11125.6|11119.6|11120.5|11114.5|0
1582008000000|2020-02-18 06:40:00|11125.6|11119.6|11125.5|11119.5|11125.6|11119.6|11123|11117|0
1582008300000|2020-02-18 06:45:00|11125.4|11119.4|11123.1|11117.1|11125.7|11119.7|11123.1|11117.1|0
1582008600000|2020-02-18 06:50:00|11123|11117|11123|11117|11123.1|11117.1|11120.4|11114.4|0
1582008900000|2020-02-18 06:55:00|11122.1|11116.1|11122.9|11116.9|11122.9|11116.9|11117.8|11111.8|0
1582009200000|2020-02-18 07:00:00|11127.2|11125.2|11123.7|11121.7|11130.7|11128.7|11118.7|11116.7|195
1582009500000|2020-02-18 07:05:00|11122.7|11120.7|11122.2|11120.2|11123.2|11121.2|11118.7|11116.7|132
1582009800000|2020-02-18 07:10:00|11121.7|11119.7|11118.7|11116.7|11125.7|11123.7|11118.7|11116.7|52
1582010100000|2020-02-18 07:15:00|11117.7|11115.7|11118.2|11116.2|11118.7|11116.7|11111.7|11109.7|80
1582010400000|2020-02-18 07:20:00|11118.7|11116.7|11119.7|11117.7|11119.7|11117.7|11115.2|11113.2|43
1582010700000|2020-02-18 07:25:00|11119.2|11117.2|11108.2|11106.2|11120.7|11118.7|11107.7|11105.7|73
1582011000000|2020-02-18 07:30:00|11107.7|11105.7|11108.7|11106.7|11114.2|11112.2|11107.7|11105.7|66
1582011300000|2020-02-18 07:35:00|11107.7|11105.7|11106.7|11104.7|11108.7|11106.7|11106.2|11104.2|50
1582011600000|2020-02-18 07:40:00|11106.2|11104.2|11108.2|11106.2|11108.7|11106.7|11102.2|11100.2|123
1582011900000|2020-02-18 07:45:00|11107.7|11105.7|11105.2|11103.2|11109.7|11107.7|11103.7|11101.7|68
1582012200000|2020-02-18 07:50:00|11105.7|11103.7|11096.7|11094.7|11105.7|11103.7|11095.2|11093.2|135
1582012500000|2020-02-18 07:55:00|11097.2|11095.2|11102.7|11100.7|11105.7|11103.7|11095.7|11093.7|83
1582012800000|2020-02-18 08:00:00|11104.7|11102.7|11108.7|11106.7|11109.7|11107.7|11091.7|11089.7|1109
1582013100000|2020-02-18 08:05:00|11109.2|11107.2|11111.2|11109.2|11120.2|11118.2|11106.7|11104.7|766
1582013400000|2020-02-18 08:10:00|11111.7|11109.7|11130.7|11128.7|11138.7|11136.7|11111.7|11109.7|833
1582013700000|2020-02-18 08:15:00|11131.7|11129.7|11129.7|11127.7|11140.2|11138.2|11129.2|11127.2|611
1582014000000|2020-02-18 08:20:00|11130.2|11128.2|11122.7|11120.7|11131.2|11129.2|11119.2|11117.2|499
1582014300000|2020-02-18 08:25:00|11121.7|11119.7|11111.7|11109.7|11121.7|11119.7|11110.7|11108.7|606
1582014600000|2020-02-18 08:30:00|11111.2|11109.2|11127.2|11125.2|11131.7|11129.7|11111.2|11109.2|517
1582014900000|2020-02-18 08:35:00|11127.7|11125.7|11130.2|11128.2|11131.7|11129.7|11125.7|11123.7|251
1582015200000|2020-02-18 08:40:00|11129.6|11127.6|11126.6|11124.6|11134.6|11132.6|11124.6|11122.6|209
1582015500000|2020-02-18 08:45:00|11126.1|11124.1|11123.1|11121.1|11131.1|11129.1|11119.6|11117.6|164
1582015800000|2020-02-18 08:50:00|11122.6|11120.6|11133.1|11131.1|11133.1|11131.1|11120.1|11118.1|167
1582016100000|2020-02-18 08:55:00|11134.1|11132.1|11139.6|11137.6|11140.1|11138.1|11133.1|11131.1|223
1582016400000|2020-02-18 09:00:00|11139.1|11137.1|11134.1|11132.1|11143.1|11141.1|11131.1|11129.1|354
1582016700000|2020-02-18 09:05:00|11133.1|11131.1|11132.1|11130.1|11136.1|11134.1|11129.1|11127.1|166
1582017000000|2020-02-18 09:10:00|11132.6|11130.6|11123.1|11121.1|11133.1|11131.1|11122.1|11120.1|235
1582017300000|2020-02-18 09:15:00|11122.6|11120.6|11123.1|11121.1|11126.1|11124.1|11120.1|11118.1|453
1582017600000|2020-02-18 09:20:00|11122.6|11120.6|11121.6|11119.6|11124.1|11122.1|11119.1|11117.1|147
1582017900000|2020-02-18 09:25:00|11121.1|11119.1|11123.6|11121.6|11128.6|11126.6|11120.6|11118.6|164
1582018200000|2020-02-18 09:30:00|11123.1|11121.1|11126.1|11124.1|11130.1|11128.1|11122.1|11120.1|147
1582018500000|2020-02-18 09:35:00|11126.6|11124.6|11122.1|11120.1|11126.6|11124.6|11117.1|11115.1|545
1582018800000|2020-02-18 09:40:00|11123.1|11121.1|11125.1|11123.1|11127.1|11125.1|11119.6|11117.6|157
1582019100000|2020-02-18 09:45:00|11124.1|11122.1|11120.6|11118.6|11128.1|11126.1|11120.1|11118.1|75
1582019400000|2020-02-18 09:50:00|11120.1|11118.1|11123.1|11121.1|11127.1|11125.1|11118.1|11116.1|99
1582019700000|2020-02-18 09:55:00|11122.6|11120.6|11123.1|11121.1|11123.1|11121.1|11118.6|11116.6|70
1582020000000|2020-02-18 10:00:00|11119.1|11117.1|11120.1|11118.1|11123.1|11121.1|11117.6|11115.6|185
1582020300000|2020-02-18 10:05:00|11120.6|11118.6|11125.1|11123.1|11127.1|11125.1|11120.6|11118.6|116
1582020600000|2020-02-18 10:10:00|11126.1|11124.1|11134.1|11132.1|11135.1|11133.1|11125.6|11123.6|102
1582020900000|2020-02-18 10:15:00|11134.6|11132.6|11138.1|11136.1|11142.6|11140.6|11134.6|11132.6|212
1582021200000|2020-02-18 10:20:00|11138.6|11136.6|11135.1|11133.1|11139.1|11137.1|11134.1|11132.1|118
1582021500000|2020-02-18 10:25:00|11135.6|11133.6|11132.1|11130.1|11137.1|11135.1|11132.1|11130.1|220
1582021800000|2020-02-18 10:30:00|11132.6|11130.6|11138.1|11136.1|11148.1|11146.1|11132.6|11130.6|462
1582022100000|2020-02-18 10:35:00|11138.6|11136.6|11144.1|11142.1|11144.6|11142.6|11136.1|11134.1|93
1582022400000|2020-02-18 10:40:00|11143.6|11141.6|11147.6|11145.6|11151.1|11149.1|11141.1|11139.1|255
1582022700000|2020-02-18 10:45:00|11147.1|11145.1|11147.1|11145.1|11154.1|11152.1|11146.6|11144.6|242
1582023000000|2020-02-18 10:50:00|11148.1|11146.1|11152.1|11150.1|11154.1|11152.1|11147.1|11145.1|204
1582023300000|2020-02-18 10:55:00|11151.6|11149.6|11144.6|11142.6|11152.6|11150.6|11144.1|11142.1|368
1582023600000|2020-02-18 11:00:00|11145.1|11143.1|11145.1|11143.1|11148.1|11146.1|11144.1|11142.1|114
1582023900000|2020-02-18 11:05:00|11145.6|11143.6|11137.1|11135.1|11146.1|11144.1|11137.1|11135.1|84
1582024200000|2020-02-18 11:10:00|11137.6|11135.6|11136.1|11134.1|11138.1|11136.1|11133.1|11131.1|204
1582024500000|2020-02-18 11:15:00|11135.6|11133.6|11139.1|11137.1|11140.1|11138.1|11132.1|11130.1|266
1582024800000|2020-02-18 11:20:00|11138.6|11136.6|11133.6|11131.6|11138.6|11136.6|11132.6|11130.6|72
1582025100000|2020-02-18 11:25:00|11133.1|11131.1|11135.1|11133.1|11137.1|11135.1|11132.1|11130.1|69
1582025400000|2020-02-18 11:30:00|11135.6|11133.6|11130.6|11128.6|11137.1|11135.1|11130.1|11128.1|135
1582025700000|2020-02-18 11:35:00|11130.1|11128.1|11120.1|11118.1|11130.1|11128.1|11120.1|11118.1|157
1582026000000|2020-02-18 11:40:00|11120.6|11118.6|11121.1|11119.1|11123.1|11121.1|11117.1|11115.1|101
1582026300000|2020-02-18 11:45:00|11120.6|11118.6|11121.6|11119.6|11123.1|11121.1|11118.1|11116.1|107
1582026600000|2020-02-18 11:50:00|11121.1|11119.1|11119.1|11117.1|11121.6|11119.6|11112.1|11110.1|180
1582026900000|2020-02-18 11:55:00|11118.6|11116.6|11124.1|11122.1|11124.1|11122.1|11117.1|11115.1|238
1582027200000|2020-02-18 12:00:00|11124.6|11122.6|11123.6|11121.6|11127.1|11125.1|11121.6|11119.6|226
1582027500000|2020-02-18 12:05:00|11123.1|11121.1|11119.1|11117.1|11123.6|11121.6|11116.1|11114.1|177
1582027800000|2020-02-18 12:10:00|11120.1|11118.1|11119.1|11117.1|11122.6|11120.6|11117.1|11115.1|95
1582028100000|2020-02-18 12:15:00|11118.6|11116.6|11117.6|11115.6|11118.6|11116.6|11115.6|11113.6|263
1582028400000|2020-02-18 12:20:00|11117.1|11115.1|11121.1|11119.1|11122.1|11120.1|11116.1|11114.1|73
1582028700000|2020-02-18 12:25:00|11121.6|11119.6|11125.1|11123.1|11128.6|11126.6|11121.1|11119.1|275
1582029000000|2020-02-18 12:30:00|11125.6|11123.6|11128.6|11126.6|11133.1|11131.1|11123.1|11121.1|456
1582029300000|2020-02-18 12:35:00|11129.1|11127.1|11127.1|11125.1|11130.6|11128.6|11127.1|11125.1|102
1582029600000|2020-02-18 12:40:00|11127.2|11125.2|11132.2|11130.2|11132.7|11130.7|11127.2|11125.2|77
1582029900000|2020-02-18 12:45:00|11131.7|11129.7|11132.2|11130.2|11134.7|11132.7|11129.2|11127.2|88
1582030200000|2020-02-18 12:50:00|11132.7|11130.7|11133.2|11131.2|11135.2|11133.2|11132.2|11130.2|116
1582030500000|2020-02-18 12:55:00|11133.7|11131.7|11139.2|11137.2|11140.2|11138.2|11133.7|11131.7|45
1582030800000|2020-02-18 13:00:00|11139.7|11137.7|11134.2|11132.2|11142.2|11140.2|11134.2|11132.2|154
1582031100000|2020-02-18 13:05:00|11133.7|11131.7|11132.7|11130.7|11136.2|11134.2|11132.2|11130.2|91
1582031400000|2020-02-18 13:10:00|11133.2|11131.2|11138.2|11136.2|11139.2|11137.2|11133.2|11131.2|102
1582031700000|2020-02-18 13:15:00|11137.7|11135.7|11137.2|11135.2|11140.2|11138.2|11136.2|11134.2|98
1582032000000|2020-02-18 13:20:00|11136.7|11134.7|11141.2|11139.2|11144.2|11142.2|11136.7|11134.7|143
1582032300000|2020-02-18 13:25:00|11142.2|11140.2|11139.2|11137.2|11142.2|11140.2|11137.7|11135.7|114
1582032600000|2020-02-18 13:30:00|11139.7|11137.7|11147.7|11145.7|11148.2|11146.2|11139.2|11137.2|283
1582032900000|2020-02-18 13:35:00|11148.2|11146.2|11147.7|11145.7|11151.2|11149.2|11147.2|11145.2|396
1582033200000|2020-02-18 13:40:00|11147.2|11145.2|11140.2|11138.2|11149.2|11147.2|11140.2|11138.2|210
1582033500000|2020-02-18 13:45:00|11139.2|11137.2|11144.2|11142.2|11145.2|11143.2|11138.2|11136.2|3246
1582033800000|2020-02-18 13:50:00|11145.2|11143.2|11143.2|11141.2|11145.2|11143.2|11142.2|11140.2|67
1582034100000|2020-02-18 13:55:00|11142.7|11140.7|11146.2|11144.2|11146.2|11144.2|11140.2|11138.2|102
1582034400000|2020-02-18 14:00:00|11147.2|11145.2|11147.2|11145.2|11149.2|11147.2|11146.2|11144.2|649
1582034700000|2020-02-18 14:05:00|11146.7|11144.7|11154.2|11152.2|11154.2|11152.2|11146.2|11144.2|222
1582035000000|2020-02-18 14:10:00|11154.7|11152.7|11151.7|11149.7|11155.2|11153.2|11148.2|11146.2|263
1582035300000|2020-02-18 14:15:00|11152.2|11150.2|11157.2|11155.2|11157.2|11155.2|11151.2|11149.2|179
1582035600000|2020-02-18 14:20:00|11157.7|11155.7|11158.2|11156.2|11163.2|11161.2|11157.2|11155.2|195
1582035900000|2020-02-18 14:25:00|11157.7|11155.7|11159.2|11157.2|11160.7|11158.7|11156.7|11154.7|92
1582036200000|2020-02-18 14:30:00|11161.2|11159.2|11169.7|11167.7|11176.2|11174.2|11157.2|11155.2|901
1582036500000|2020-02-18 14:35:00|11170.2|11168.2|11165.2|11163.2|11171.2|11169.2|11158.2|11156.2|606
1582036800000|2020-02-18 14:40:00|11165.7|11163.7|11172.2|11170.2|11177.2|11175.2|11165.7|11163.7|498
1582037100000|2020-02-18 14:45:00|11172.7|11170.7|11175.7|11173.7|11180.2|11178.2|11171.2|11169.2|377
1582037400000|2020-02-18 14:50:00|11175.2|11173.2|11176.2|11174.2|11178.2|11176.2|11169.7|11167.7|626
1582037700000|2020-02-18 14:55:00|11176.7|11174.7|11172.2|11170.2|11178.2|11176.2|11170.2|11168.2|313
1582038000000|2020-02-18 15:00:00|11172.7|11170.7|11165.2|11163.2|11175.2|11173.2|11165.2|11163.2|715
1582038300000|2020-02-18 15:05:00|11164.7|11162.7|11172.2|11170.2|11173.2|11171.2|11162.2|11160.2|461
1582038600000|2020-02-18 15:10:00|11171.8|11169.8|11170.8|11168.8|11171.8|11169.8|11165.8|11163.8|308
1582038900000|2020-02-18 15:15:00|11171.3|11169.3|11168.3|11166.3|11171.8|11169.8|11164.8|11162.8|406
1582039200000|2020-02-18 15:20:00|11168.8|11166.8|11168.3|11166.3|11170.8|11168.8|11165.8|11163.8|255
1582039500000|2020-02-18 15:25:00|11167.8|11165.8|11152.8|11150.8|11169.8|11167.8|11151.8|11149.8|904
1582039800000|2020-02-18 15:30:00|11153.8|11151.8|11159.3|11157.3|11160.8|11158.8|11153.8|11151.8|513
1582040100000|2020-02-18 15:35:00|11158.8|11156.8|11158.8|11156.8|11158.8|11156.8|11153.8|11151.8|356
1582040400000|2020-02-18 15:40:00|11158.3|11156.3|11159.3|11157.3|11160.8|11158.8|11154.3|11152.3|227
1582040700000|2020-02-18 15:45:00|11158.8|11156.8|11162.8|11160.8|11166.8|11164.8|11158.8|11156.8|282
1582041000000|2020-02-18 15:50:00|11162.3|11160.3|11156.3|11154.3|11163.3|11161.3|11155.8|11153.8|755
1582041300000|2020-02-18 15:55:00|11155.8|11153.8|11150.3|11148.3|11158.8|11156.8|11148.8|11146.8|329
1582041600000|2020-02-18 16:00:00|11149.8|11147.8|11147.8|11145.8|11152.8|11150.8|11147.3|11145.3|226
1582041900000|2020-02-18 16:05:00|11146.8|11144.8|11147.8|11145.8|11148.8|11146.8|11143.8|11141.8|385
1582042200000|2020-02-18 16:10:00|11147.3|11145.3|11142.8|11140.8|11147.3|11145.3|11142.3|11140.3|415
1582042500000|2020-02-18 16:15:00|11142.3|11140.3|11137.8|11135.8|11143.8|11141.8|11134.8|11132.8|1045
1582042800000|2020-02-18 16:20:00|11136.8|11134.8|11128.8|11126.8|11138.8|11136.8|11128.3|11126.3|614
1582043100000|2020-02-18 16:25:00|11127.8|11125.8|11140.8|11138.8|11141.8|11139.8|11126.8|11124.8|2582
1582043400000|2020-02-18 16:30:00|11141.3|11139.3|11142.8|11140.8|11144.8|11142.8|11135.8|11133.8|1948
1582043700000|2020-02-18 16:35:00|11143.8|11141.8|11141.3|11139.3|11146.8|11144.8|11139.8|11137.8|469
1582044000000|2020-02-18 16:40:00|11140.8|11138.8|11133.8|11131.8|11141.8|11139.8|11132.8|11130.8|181
1582044300000|2020-02-18 16:45:00|11134.8|11132.8|11135.8|11133.8|11138.8|11136.8|11132.8|11130.8|119
1582044600000|2020-02-18 16:50:00|11136.3|11134.3|11136.8|11134.8|11141.8|11139.8|11135.8|11133.8|89
1582044900000|2020-02-18 16:55:00|11136.3|11134.3|11130.8|11128.8|11136.8|11134.8|11130.8|11128.8|77
1582045200000|2020-02-18 17:00:00|11130.3|11128.3|11136.3|11134.3|11137.8|11135.8|11130.3|11128.3|75
1582045500000|2020-02-18 17:05:00|11135.8|11133.8|11140.3|11138.3|11141.3|11139.3|11134.3|11132.3|71
1582045800000|2020-02-18 17:10:00|11140.8|11138.8|11143.8|11141.8|11144.8|11142.8|11140.8|11138.8|40
1582046100000|2020-02-18 17:15:00|11144.3|11142.3|11144.8|11142.8|11145.8|11143.8|11142.8|11140.8|47
1582046400000|2020-02-18 17:20:00|11145.3|11143.3|11145.8|11143.8|11146.8|11144.8|11144.3|11142.3|50
1582046700000|2020-02-18 17:25:00|11146.3|11144.3|11147.8|11145.8|11148.8|11146.8|11144.8|11142.8|80
1582047000000|2020-02-18 17:30:00|11148.3|11146.3|11152.8|11150.8|11153.3|11151.3|11147.8|11145.8|42
1582047300000|2020-02-18 17:35:00|11153.3|11151.3|11156.8|11154.8|11156.8|11154.8|11152.8|11150.8|29
1582047600000|2020-02-18 17:40:00|11156.3|11154.3|11157.8|11155.8|11157.8|11155.8|11155.8|11153.8|19
1582047900000|2020-02-18 17:45:00|11158.3|11156.3|11158.8|11156.8|11159.8|11157.8|11155.3|11153.3|40
1582048200000|2020-02-18 17:50:00|11158.3|11156.3|11157.8|11155.8|11158.8|11156.8|11156.8|11154.8|12
1582048500000|2020-02-18 17:55:00|11157.3|11155.3|11157.3|11155.3|11158.8|11156.8|11156.8|11154.8|8
1582048800000|2020-02-18 18:00:00|11157.8|11155.8|11162.8|11160.8|11163.8|11161.8|11157.8|11155.8|28
1582049100000|2020-02-18 18:05:00|11163.3|11161.3|11165.8|11163.8|11165.8|11163.8|11161.8|11159.8|10
1582049400000|2020-02-18 18:10:00|11165.3|11163.3|11164.3|11162.3|11165.8|11163.8|11162.8|11160.8|26
1582049700000|2020-02-18 18:15:00|11163.8|11161.8|11164.3|11162.3|11165.3|11163.3|11162.8|11160.8|17
1582050000000|2020-02-18 18:20:00|11163.8|11161.8|11162.8|11160.8|11164.8|11162.8|11162.3|11160.3|14
1582050300000|2020-02-18 18:25:00|11163.3|11161.3|11163.3|11161.3|11163.8|11161.8|11162.3|11160.3|4
1582050600000|2020-02-18 18:30:00|11162.8|11160.8|11161.3|11159.3|11164.8|11162.8|11160.8|11158.8|14
1582050900000|2020-02-18 18:35:00|11160.8|11158.8|11158.8|11156.8|11161.3|11159.3|11158.3|11156.3|6
1582051200000|2020-02-18 18:40:00|11159.3|11157.3|11159.3|11157.3|11161.8|11159.8|11159.3|11157.3|7
1582051500000|2020-02-18 18:45:00|11159.8|11157.8|11160.3|11158.3|11162.8|11160.8|11158.8|11156.8|23
1582051800000|2020-02-18 18:50:00|11160.8|11158.8|11157.3|11155.3|11160.8|11158.8|11155.8|11153.8|19
1582052100000|2020-02-18 18:55:00|11156.8|11154.8|11160.8|11158.8|11160.8|11158.8|11156.8|11154.8|19
1582052400000|2020-02-18 19:00:00|11161.3|11159.3|11159.8|11157.8|11161.3|11159.3|11158.8|11156.8|8
1582052700000|2020-02-18 19:05:00|11159.3|11157.3|11157.8|11155.8|11160.8|11158.8|11157.8|11155.8|4
1582053000000|2020-02-18 19:10:00|11158.3|11156.3|11159.3|11157.3|11159.8|11157.8|11158.3|11156.3|2
1582053300000|2020-02-18 19:15:00|11158.8|11156.8|11167.3|11165.3|11167.8|11165.8|11158.8|11156.8|56
1582053600000|2020-02-18 19:20:00|11167.8|11165.8|11170.8|11168.8|11171.3|11169.3|11165.8|11163.8|6
1582053900000|2020-02-18 19:25:00|11171.3|11169.3|11174.3|11172.3|11175.8|11173.8|11170.8|11168.8|51
1582054200000|2020-02-18 19:30:00|11173.8|11171.8|11171.8|11169.8|11174.3|11172.3|11171.3|11169.3|5
1582054500000|2020-02-18 19:35:00|11171.3|11169.3|11172.3|11170.3|11174.3|11172.3|11171.3|11169.3|13
1582054800000|2020-02-18 19:40:00|11172.8|11170.8|11178.3|11176.3|11179.8|11177.8|11172.3|11170.3|37
1582055100000|2020-02-18 19:45:00|11177.8|11175.8|11175.8|11173.8|11179.3|11177.3|11175.8|11173.8|30
1582055400000|2020-02-18 19:50:00|11176.3|11174.3|11174.3|11172.3|11178.3|11176.3|11172.8|11170.8|11
1582055700000|2020-02-18 19:55:00|11173.8|11171.8|11175.3|11173.3|11176.8|11174.8|11171.8|11169.8|17
1582056000000|2020-02-18 20:00:00|11175.8|11173.8|11175.8|11173.8|11177.8|11175.8|11173.3|11171.3|1
1582056300000|2020-02-18 20:05:00|11175.3|11173.3|11173.8|11171.8|11176.8|11174.8|11173.8|11171.8|5
1582056600000|2020-02-18 20:10:00|11174.3|11172.3|11178.8|11176.8|11179.8|11177.8|11174.3|11172.3|16
1582056900000|2020-02-18 20:15:00|11177.8|11175.8|11176.3|11174.3|11178.3|11176.3|11175.3|11173.3|43
1582057200000|2020-02-18 20:20:00|11176.8|11174.8|11175.8|11173.8|11177.3|11175.3|11173.8|11171.8|7
1582057500000|2020-02-18 20:25:00|11176.3|11174.3|11173.3|11171.3|11177.8|11175.8|11171.8|11169.8|27
1582057800000|2020-02-18 20:30:00|11172.8|11170.8|11170.3|11168.3|11173.8|11171.8|11169.3|11167.3|15
1582058100000|2020-02-18 20:35:00|11169.8|11167.8|11167.3|11165.3|11171.3|11169.3|11167.3|11165.3|3
1582058400000|2020-02-18 20:40:00|11168.3|11166.3|11168.8|11166.8|11168.8|11166.8|11163.8|11161.8|33
1582058700000|2020-02-18 20:45:00|11169.3|11167.3|11164.8|11162.8|11170.3|11168.3|11163.3|11161.3|27
1582059000000|2020-02-18 20:50:00|11164.3|11162.3|11165.3|11163.3|11165.3|11163.3|11160.8|11158.8|23
1582059300000|2020-02-18 20:55:00|11164.8|11162.8|11174.8|11168.8|11174.9|11170.8|11161.3|11159.3|34
1582059600000|2020-02-18 21:00:00|11174.9|11168.9|11175.6|11169.6|11177.7|11171.7|11174.8|11168.8|0
1582059900000|2020-02-18 21:05:00|11174.8|11168.8|11174|11168|11175.6|11169.6|11171.9|11165.9|0
1582060200000|2020-02-18 21:10:00|11174.1|11168.1|11173.5|11167.5|11177.1|11171.1|11170.4|11164.4|0
1582060500000|2020-02-18 21:15:00|11173.4|11167.4|11174|11168|11174|11168|11173.1|11167.1|0
1582060800000|2020-02-18 21:20:00|11173.8|11167.8|11174|11168|11174.3|11168.3|11173.5|11167.5|0
1582061100000|2020-02-18 21:25:00|11174.5|11168.5|11174.5|11168.5|11174.5|11168.5|11174|11168|0
1582061400000|2020-02-18 21:30:00|11174.3|11168.3|11176.5|11170.5|11176.5|11170.5|11174.3|11168.3|0
1582061700000|2020-02-18 21:35:00|11176.4|11170.4|11174.5|11168.5|11177.4|11171.4|11174.5|11168.5|0
1582062000000|2020-02-18 21:40:00|11174.6|11168.6|11172.2|11166.2|11175.1|11169.1|11171.4|11165.4|0
1582062300000|2020-02-18 21:45:00|11172.1|11166.1|11174.5|11168.5|11175.1|11169.1|11170.8|11164.8|0
1582062600000|2020-02-18 21:50:00|11174.6|11168.6|11177.4|11171.4|11177.4|11171.4|11174.5|11168.5|0
1582062900000|2020-02-18 21:55:00|11177.3|11171.3|11177|11171|11179.7|11173.7|11175.9|11169.9|0
1582063200000|2020-02-18 22:00:00|11177.5|11171.5|11177|11171|11177.5|11171.5|11176.3|11170.3|0
1582063500000|2020-02-18 22:05:00|11177.3|11171.3|11177|11171|11177.5|11171.5|11177|11171|0
1582063800000|2020-02-18 22:10:00|11177.3|11171.3|11177.1|11171.1|11177.3|11171.3|11177.1|11171.1|0
1582064100000|2020-02-18 22:15:00|11176.9|11170.9|11177.9|11171.9|11177.9|11171.9|11176.9|11170.9|0
1582064700000|2020-02-18 22:25:00|11178.1|11172.1|11177.9|11171.9|11178.1|11172.1|11177.9|11171.9|0
1582065000000|2020-02-18 22:30:00|11178.3|11172.3|11177.9|11171.9|11178.3|11172.3|11177.9|11171.9|0
1582065300000|2020-02-18 22:35:00|11178.3|11172.3|11178.3|11172.3|11178.3|11172.3|11178.3|11172.3|0
1582065600000|2020-02-18 22:40:00|11178.1|11172.1|11178.1|11172.1|11178.3|11172.3|11178.1|11172.1|0
1582065900000|2020-02-18 22:45:00|11177.9|11171.9|11177.9|11171.9|11178.1|11172.1|11177.9|11171.9|0
1582066200000|2020-02-18 22:50:00|11178.1|11172.1|11178.6|11172.6|11178.6|11172.6|11178.1|11172.1|0
1582066500000|2020-02-18 22:55:00|11178.8|11172.8|11180|11174|11180|11174|11178.6|11172.6|0
1582066800000|2020-02-18 23:00:00|11180.6|11174.6|11182.1|11176.1|11184.1|11178.1|11177|11171|0
1582067100000|2020-02-18 23:05:00|11182.2|11176.2|11181.2|11175.2|11182.7|11176.7|11181.2|11175.2|0
1582067400000|2020-02-18 23:10:00|11181.4|11175.4|11183.5|11177.5|11183.5|11177.5|11181.4|11175.4|0
1582067700000|2020-02-18 23:15:00|11183.4|11177.4|11184.3|11178.3|11185.1|11179.1|11182.7|11176.7|0
1582068000000|2020-02-18 23:20:00|11184.2|11178.2|11185.7|11179.7|11186.6|11180.6|11183.7|11177.7|0
1582068300000|2020-02-18 23:25:00|11185.6|11179.6|11186.6|11180.6|11186.6|11180.6|11185.1|11179.1|0
1582068600000|2020-02-18 23:30:00|11186.7|11180.7|11186.6|11180.6|11188|11182|11185.7|11179.7|0
1582068900000|2020-02-18 23:35:00|11186.4|11180.4|11185.7|11179.7|11186.6|11180.6|11185.1|11179.1|0
1582069200000|2020-02-18 23:40:00|11185.8|11179.8|11191.7|11185.7|11192.6|11186.6|11185.7|11179.7|0
1582069500000|2020-02-18 23:45:00|11191.9|11185.9|11191.7|11185.7|11193.2|11187.2|11190.9|11184.9|0
1582069800000|2020-02-18 23:50:00|11191.4|11185.4|11192.6|11186.6|11192.6|11186.6|11190.3|11184.3|0
1582070100000|2020-02-18 23:55:00|11192.7|11186.7|11200|11194|11200|11194|11192.7|11186.7|0
1582070400000|2020-02-19 00:00:00|11200.1|11194.1|11201.7|11195.7|11204.6|11198.6|11200.1|11194.1|0
1582070700000|2020-02-19 00:05:00|11201.8|11195.8|11196.5|11190.5|11203.1|11197.1|11195.6|11189.6|0
1582071000000|2020-02-19 00:10:00|11196.4|11190.4|11194.7|11188.7|11199.3|11193.3|11194|11188|0
1582071300000|2020-02-19 00:15:00|11197.3|11191.3|11194.5|11188.5|11200|11194|11194.5|11188.5|0
1582071600000|2020-02-19 00:20:00|11194.6|11188.6|11194.6|11188.6|11197.2|11191.2|11194.4|11188.4|0
1582071900000|2020-02-19 00:25:00|11194.5|11188.5|11199.9|11193.9|11199.9|11193.9|11194.5|11188.5|0
1582072200000|2020-02-19 00:30:00|11199.8|11193.8|11194.6|11188.6|11199.9|11193.9|11194.6|11188.6|0
1582072500000|2020-02-19 00:35:00|11194.7|11188.7|11199.9|11193.9|11199.9|11193.9|11194.6|11188.6|0
1582072800000|2020-02-19 00:40:00|11199.5|11193.5|11197.4|11191.4|11199.5|11193.5|11197.3|11191.3|0
1582073100000|2020-02-19 00:45:00|11197.3|11191.3|11197.4|11191.4|11197.4|11191.4|11197.3|11191.3|0
1582073400000|2020-02-19 00:50:00|11197.3|11191.3|11197.1|11191.1|11197.4|11191.4|11196|11190|0
1582073700000|2020-02-19 00:55:00|11197.2|11191.2|11197|11191|11197.4|11191.4|11194.3|11188.3|0
1582074000000|2020-02-19 01:00:00|11196.2|11190.2|11191.9|11185.9|11196.2|11190.2|11191.9|11185.9|0
1582074300000|2020-02-19 01:05:00|11191.8|11185.8|11186.4|11180.4|11191.9|11185.9|11186.4|11180.4|0
1582074600000|2020-02-19 01:10:00|11186.5|11180.5|11184|11178|11186.7|11180.7|11183.9|11177.9|0
1582074900000|2020-02-19 01:15:00|11184.1|11178.1|11183.9|11177.9|11186.7|11180.7|11181.1|11175.1|0
1582075200000|2020-02-19 01:20:00|11184|11178|11181.5|11175.5|11186.7|11180.7|11181.4|11175.4|0
1582075500000|2020-02-19 01:25:00|11181.4|11175.4|11181.3|11175.3|11184|11178|11181.1|11175.1|0
1582075800000|2020-02-19 01:30:00|11181.4|11175.4|11186.7|11180.7|11188|11182|11181.2|11175.2|0
1582076100000|2020-02-19 01:35:00|11186.6|11180.6|11189.5|11183.5|11190.7|11184.7|11186.6|11180.6|0
1582076400000|2020-02-19 01:40:00|11189.4|11183.4|11192.1|11186.1|11192.1|11186.1|11188.1|11182.1|0
1582076700000|2020-02-19 01:45:00|11192|11186|11192.3|11186.3|11194.8|11188.8|11192|11186|0
1582077000000|2020-02-19 01:50:00|11192.4|11186.4|11194.7|11188.7|11194.9|11188.9|11192.3|11186.3|0
1582077300000|2020-02-19 01:55:00|11194.6|11188.6|11197.4|11191.4|11197.4|11191.4|11194.6|11188.6|0
1582077600000|2020-02-19 02:00:00|11197.2|11191.2|11197.2|11191.2|11198.5|11192.5|11197.1|11191.1|0
1582077900000|2020-02-19 02:05:00|11198.1|11192.1|11199.8|11193.8|11199.8|11193.8|11197.1|11191.1|0
1582078200000|2020-02-19 02:10:00|11199.7|11193.7|11202.7|11196.7|11202.7|11196.7|11199.7|11193.7|0
1582078500000|2020-02-19 02:15:00|11202.6|11196.6|11205.9|11199.9|11211.1|11205.1|11202.6|11196.6|0
1582078800000|2020-02-19 02:20:00|11206|11200|11205.7|11199.7|11209.8|11203.8|11205.7|11199.7|0
1582079100000|2020-02-19 02:25:00|11205.8|11199.8|11205.7|11199.7|11208.4|11202.4|11203.1|11197.1|0
1582079400000|2020-02-19 02:30:00|11205.6|11199.6|11205.7|11199.7|11205.7|11199.7|11203|11197|0
1582079700000|2020-02-19 02:35:00|11205.6|11199.6|11202.9|11196.9|11205.7|11199.7|11202.9|11196.9|0
1582080000000|2020-02-19 02:40:00|11203|11197|11203|11197|11205.6|11199.6|11202.9|11196.9|0
1582080300000|2020-02-19 02:45:00|11203.1|11197.1|11203|11197|11205.6|11199.6|11202.9|11196.9|0
1582080600000|2020-02-19 02:50:00|11202.9|11196.9|11200.2|11194.2|11202.9|11196.9|11200.2|11194.2|0
1582080900000|2020-02-19 02:55:00|11200.1|11194.1|11200.4|11194.4|11203|11197|11200.1|11194.1|0
1582081200000|2020-02-19 03:00:00|11200.3|11194.3|11203.1|11197.1|11203.1|11197.1|11200.2|11194.2|0
1582081500000|2020-02-19 03:05:00|11203.2|11197.2|11203.1|11197.1|11203.2|11197.2|11203|11197|0
1582081800000|2020-02-19 03:10:00|11203.2|11197.2|11208.5|11202.5|11208.5|11202.5|11203.1|11197.1|0
1582082100000|2020-02-19 03:15:00|11209.6|11203.6|11208.6|11202.6|11211.4|11205.4|11208.5|11202.5|0
1582082400000|2020-02-19 03:20:00|11208.7|11202.7|11211.3|11205.3|11211.4|11205.4|11208.7|11202.7|0
1582082700000|2020-02-19 03:25:00|11211.2|11205.2|11211.1|11205.1|11211.2|11205.2|11208.6|11202.6|0
1582083000000|2020-02-19 03:30:00|11208.6|11202.6|11208.5|11202.5|11211.2|11205.2|11208.5|11202.5|0
1582083600000|2020-02-19 03:40:00|11208.6|11202.6|11208.6|11202.6|11208.7|11202.7|11208.5|11202.5|0
1582083900000|2020-02-19 03:45:00|11208.5|11202.5|11208.7|11202.7|11208.8|11202.8|11206|11200|0
1582084200000|2020-02-19 03:50:00|11208.8|11202.8|11213.9|11207.9|11214.1|11208.1|11208.8|11202.8|0
1582084500000|2020-02-19 03:55:00|11214|11208|11213.8|11207.8|11214|11208|11213.7|11207.7|0
1582084800000|2020-02-19 04:00:00|11213.9|11207.9|11211.4|11205.4|11216.5|11210.5|11211.4|11205.4|0
1582085100000|2020-02-19 04:05:00|11211.5|11205.5|11214.2|11208.2|11215.4|11209.4|11211.4|11205.4|0
1582085400000|2020-02-19 04:10:00|11215.2|11209.2|11216.9|11210.9|11216.9|11210.9|11215.2|11209.2|0
1582085700000|2020-02-19 04:15:00|11217|11211|11216.9|11210.9|11217|11211|11214.3|11208.3|0
1582086000000|2020-02-19 04:20:00|11216.8|11210.8|11214.2|11208.2|11216.8|11210.8|11214.1|11208.1|0
1582086300000|2020-02-19 04:25:00|11214.6|11208.6|11214.2|11208.2|11216.9|11210.9|11214.2|11208.2|0
1582086600000|2020-02-19 04:30:00|11214.3|11208.3|11214.2|11208.2|11215.5|11209.5|11214.2|11208.2|0
1582086900000|2020-02-19 04:35:00|11214.1|11208.1|11214.2|11208.2|11214.2|11208.2|11214|11208|0
1582087200000|2020-02-19 04:40:00|11214.1|11208.1|11214.2|11208.2|11215.5|11209.5|11214.1|11208.1|0
1582087500000|2020-02-19 04:45:00|11214.1|11208.1|11214|11208|11214.2|11208.2|11213.9|11207.9|0
1582087800000|2020-02-19 04:50:00|11213.9|11207.9|11211.3|11205.3|11214|11208|11208.7|11202.7|0
1582088100000|2020-02-19 04:55:00|11211.2|11205.2|11208.7|11202.7|11211.4|11205.4|11208.6|11202.6|0
1582088400000|2020-02-19 05:00:00|11208.6|11202.6|11211.3|11205.3|11211.4|11205.4|11208.6|11202.6|0
1582088700000|2020-02-19 05:05:00|11211.4|11205.4|11211.9|11205.9|11213.2|11207.2|11211.3|11205.3|0
1582089000000|2020-02-19 05:10:00|11211.3|11205.3|11208.3|11202.3|11211.4|11205.4|11208.2|11202.2|0
1582089300000|2020-02-19 05:15:00|11208.2|11202.2|11205.7|11199.7|11208.3|11202.3|11205.7|11199.7|0
1582089600000|2020-02-19 05:20:00|11205.6|11199.6|11205.7|11199.7|11205.8|11199.8|11203.1|11197.1|0
1582089900000|2020-02-19 05:25:00|11205.8|11199.8|11205.7|11199.7|11205.8|11199.8|11203.1|11197.1|0
1582090200000|2020-02-19 05:30:00|11205.2|11199.2|11202.6|11196.6|11205.7|11199.7|11202.6|11196.6|0
1582090500000|2020-02-19 05:35:00|11202.7|11196.7|11205.3|11199.3|11205.3|11199.3|11202.7|11196.7|0
1582090800000|2020-02-19 05:40:00|11204.8|11198.8|11205.3|11199.3|11205.3|11199.3|11202.7|11196.7|0
1582091100000|2020-02-19 05:45:00|11205.2|11199.2|11205.3|11199.3|11205.3|11199.3|11202.6|11196.6|0
1582091400000|2020-02-19 05:50:00|11205.4|11199.4|11205.3|11199.3|11208|11202|11205.2|11199.2|0
1582091700000|2020-02-19 05:55:00|11205.2|11199.2|11205.1|11199.1|11206.6|11200.6|11205|11199|0
1582092000000|2020-02-19 06:00:00|11205|11199|11202.4|11196.4|11205.1|11199.1|11202.3|11196.3|0
1582092300000|2020-02-19 06:05:00|11203.3|11197.3|11202.2|11196.2|11205|11199|11202.2|11196.2|0
1582092600000|2020-02-19 06:10:00|11202.1|11196.1|11202.3|11196.3|11202.4|11196.4|11202.1|11196.1|0
1582092900000|2020-02-19 06:15:00|11202.2|11196.2|11202.3|11196.3|11202.4|11196.4|11199.6|11193.6|0
1582093200000|2020-02-19 06:20:00|11202.4|11196.4|11202.2|11196.2|11204.9|11198.9|11201|11195|0
1582093500000|2020-02-19 06:25:00|11202.3|11196.3|11205|11199|11205|11199|11202.2|11196.2|0
1582093800000|2020-02-19 06:30:00|11205.1|11199.1|11202.4|11196.4|11205.2|11199.2|11202.4|11196.4|0
1582094400000|2020-02-19 06:40:00|11202.5|11196.5|11199.9|11193.9|11202.5|11196.5|11199.8|11193.8|0
1582094700000|2020-02-19 06:45:00|11199.8|11193.8|11194.9|11188.9|11200|11194|11194.8|11188.8|0
1582095000000|2020-02-19 06:50:00|11194.8|11188.8|11197.4|11191.4|11197.5|11191.5|11194.7|11188.7|0
1582095300000|2020-02-19 06:55:00|11197.5|11191.5|11196|11190|11200|11194|11196|11190|0
1582095600000|2020-02-19 07:00:00|11187.3|11185.3|11188.3|11186.3|11191.3|11189.3|11185.3|11183.3|269
1582095900000|2020-02-19 07:05:00|11187.8|11185.8|11189.8|11187.8|11193.8|11191.8|11187.8|11185.8|97
1582096200000|2020-02-19 07:10:00|11190.3|11188.3|11187.8|11185.8|11192.8|11190.8|11186.8|11184.8|75
1582096500000|2020-02-19 07:15:00|11188.3|11186.3|11190.8|11188.8|11191.8|11189.8|11187.3|11185.3|36
1582096800000|2020-02-19 07:20:00|11191.8|11189.8|11194.8|11192.8|11196.8|11194.8|11190.3|11188.3|62
1582097100000|2020-02-19 07:25:00|11195.8|11193.8|11195.3|11193.3|11196.8|11194.8|11194.3|11192.3|30
1582097400000|2020-02-19 07:30:00|11194.8|11192.8|11197.8|11195.8|11199.8|11197.8|11190.8|11188.8|63
1582097700000|2020-02-19 07:35:00|11198.3|11196.3|11193.8|11191.8|11198.8|11196.8|11192.3|11190.3|19
1582098000000|2020-02-19 07:40:00|11194.3|11192.3|11193.8|11191.8|11194.3|11192.3|11189.8|11187.8|15
1582098300000|2020-02-19 07:45:00|11193.3|11191.3|11194.8|11192.8|11195.8|11193.8|11192.8|11190.8|21
1582098600000|2020-02-19 07:50:00|11195.3|11193.3|11193.8|11191.8|11195.8|11193.8|11192.8|11190.8|25
1582098900000|2020-02-19 07:55:00|11193.3|11191.3|11190.8|11188.8|11196.8|11194.8|11190.8|11188.8|55
1582099200000|2020-02-19 08:00:00|11191.8|11189.8|11184.8|11182.8|11196.3|11194.3|11181.8|11179.8|977
1582099500000|2020-02-19 08:05:00|11184.3|11182.3|11181.8|11179.8|11186.8|11184.8|11174.8|11172.8|648
1582099800000|2020-02-19 08:10:00|11181.3|11179.3|11184.8|11182.8|11185.8|11183.8|11175.8|11173.8|621
1582100100000|2020-02-19 08:15:00|11185.3|11183.3|11191.8|11189.8|11192.8|11190.8|11183.8|11181.8|526
1582100400000|2020-02-19 08:20:00|11192.8|11190.8|11195.8|11193.8|11199.8|11197.8|11186.8|11184.8|383
1582100700000|2020-02-19 08:25:00|11196.3|11194.3|11200.3|11198.3|11201.8|11199.8|11194.8|11192.8|489
1582101000000|2020-02-19 08:30:00|11200.8|11198.8|11208.8|11206.8|11210.8|11208.8|11198.8|11196.8|625
1582101300000|2020-02-19 08:35:00|11207.8|11205.8|11209.8|11207.8|11213.8|11211.8|11207.3|11205.3|315
1582101600000|2020-02-19 08:40:00|11211.1|11209.1|11219.1|11217.1|11221.1|11219.1|11208.1|11206.1|522
1582101900000|2020-02-19 08:45:00|11219.6|11217.6|11217.1|11215.1|11220.1|11218.1|11212.1|11210.1|305
1582102200000|2020-02-19 08:50:00|11216.6|11214.6|11219.1|11217.1|11221.1|11219.1|11213.6|11211.6|240
1582102500000|2020-02-19 08:55:00|11218.6|11216.6|11221.1|11219.1|11221.1|11219.1|11214.1|11212.1|405
1582102800000|2020-02-19 09:00:00|11221.6|11219.6|11220.6|11218.6|11223.6|11221.6|11213.1|11211.1|448
1582103100000|2020-02-19 09:05:00|11221.1|11219.1|11228.1|11226.1|11228.1|11226.1|11221.1|11219.1|581
1582103400000|2020-02-19 09:10:00|11228.6|11226.6|11233.1|11231.1|11235.1|11233.1|11224.6|11222.6|553
1582103700000|2020-02-19 09:15:00|11232.6|11230.6|11236.1|11234.1|11240.1|11238.1|11232.1|11230.1|457
1582104000000|2020-02-19 09:20:00|11236.6|11234.6|11237.1|11235.1|11239.1|11237.1|11234.1|11232.1|223
1582104300000|2020-02-19 09:25:00|11237.6|11235.6|11231.1|11229.1|11239.1|11237.1|11231.1|11229.1|208
1582104600000|2020-02-19 09:30:00|11230.1|11228.1|11229.1|11227.1|11233.6|11231.6|11229.1|11227.1|531
1582104900000|2020-02-19 09:35:00|11229.6|11227.6|11225.1|11223.1|11232.1|11230.1|11223.1|11221.1|245
1582105200000|2020-02-19 09:40:00|11225.6|11223.6|11225.1|11223.1|11228.1|11226.1|11221.6|11219.6|178
1582105500000|2020-02-19 09:45:00|11226.1|11224.1|11230.1|11228.1|11231.1|11229.1|11226.1|11224.1|144
1582105800000|2020-02-19 09:50:00|11229.6|11227.6|11223.1|11221.1|11232.6|11230.6|11222.1|11220.1|151
1582106100000|2020-02-19 09:55:00|11222.1|11220.1|11222.1|11220.1|11227.1|11225.1|11222.1|11220.1|150
1582106400000|2020-02-19 10:00:00|11223.1|11221.1|11220.1|11218.1|11223.1|11221.1|11218.1|11216.1|120
1582106700000|2020-02-19 10:05:00|11220.6|11218.6|11219.1|11217.1|11220.6|11218.6|11215.1|11213.1|116
1582107000000|2020-02-19 10:10:00|11218.6|11216.6|11221.1|11219.1|11223.6|11221.6|11217.1|11215.1|146
1582107300000|2020-02-19 10:15:00|11220.1|11218.1|11222.1|11220.1|11223.1|11221.1|11218.6|11216.6|110
1582107600000|2020-02-19 10:20:00|11221.6|11219.6|11224.1|11222.1|11225.1|11223.1|11220.1|11218.1|137
1582107900000|2020-02-19 10:25:00|11225.1|11223.1|11231.1|11229.1|11233.1|11231.1|11224.1|11222.1|300
1582108200000|2020-02-19 10:30:00|11231.6|11229.6|11233.1|11231.1|11234.1|11232.1|11226.1|11224.1|441
1582108500000|2020-02-19 10:35:00|11234.1|11232.1|11232.1|11230.1|11236.1|11234.1|11230.1|11228.1|234
1582108800000|2020-02-19 10:40:00|11233.1|11231.1|11236.1|11234.1|11238.1|11236.1|11233.1|11231.1|291
1582109100000|2020-02-19 10:45:00|11236.6|11234.6|11234.6|11232.6|11238.6|11236.6|11232.1|11230.1|184
1582109400000|2020-02-19 10:50:00|11235.1|11233.1|11238.1|11236.1|11238.1|11236.1|11232.6|11230.6|105
1582109700000|2020-02-19 10:55:00|11237.1|11235.1|11235.1|11233.1|11237.1|11235.1|11230.6|11228.6|153
1582110000000|2020-02-19 11:00:00|11235.6|11233.6|11235.1|11233.1|11237.1|11235.1|11232.1|11230.1|94
1582110300000|2020-02-19 11:05:00|11234.6|11232.6|11232.1|11230.1|11237.1|11235.1|11231.6|11229.6|68
1582110600000|2020-02-19 11:10:00|11233.1|11231.1|11235.1|11233.1|11238.6|11236.6|11233.1|11231.1|170
1582110900000|2020-02-19 11:15:00|11234.6|11232.6|11232.1|11230.1|11235.6|11233.6|11231.1|11229.1|101
1582111200000|2020-02-19 11:20:00|11232.6|11230.6|11238.1|11236.1|11238.1|11236.1|11232.1|11230.1|72
1582111500000|2020-02-19 11:25:00|11237.6|11235.6|11237.1|11235.1|11238.1|11236.1|11235.1|11233.1|84
1582111800000|2020-02-19 11:30:00|11237.6|11235.6|11235.1|11233.1|11237.6|11235.6|11232.1|11230.1|125
1582112100000|2020-02-19 11:35:00|11234.6|11232.6|11230.1|11228.1|11236.1|11234.1|11229.1|11227.1|174
1582112400000|2020-02-19 11:40:00|11229.6|11227.6|11233.6|11231.6|11234.1|11232.1|11229.1|11227.1|76
1582112700000|2020-02-19 11:45:00|11233.1|11231.1|11229.6|11227.6|11233.1|11231.1|11229.1|11227.1|221
1582113000000|2020-02-19 11:50:00|11230.1|11228.1|11231.1|11229.1|11232.1|11230.1|11229.6|11227.6|138
1582113300000|2020-02-19 11:55:00|11231.6|11229.6|11234.1|11232.1|11235.1|11233.1|11231.1|11229.1|242
1582113600000|2020-02-19 12:00:00|11234.6|11232.6|11229.1|11227.1|11235.1|11233.1|11229.1|11227.1|115
1582113900000|2020-02-19 12:05:00|11228.6|11226.6|11233.1|11231.1|11234.1|11232.1|11228.1|11226.1|120
1582114200000|2020-02-19 12:10:00|11233.6|11231.6|11228.1|11226.1|11234.1|11232.1|11228.1|11226.1|110
1582114500000|2020-02-19 12:15:00|11228.6|11226.6|11227.1|11225.1|11230.1|11228.1|11227.1|11225.1|98
1582114800000|2020-02-19 12:20:00|11227.6|11225.6|11223.1|11221.1|11229.1|11227.1|11222.6|11220.6|199
1582115100000|2020-02-19 12:25:00|11223.6|11221.6|11222.1|11220.1|11223.6|11221.6|11220.1|11218.1|105
1582115400000|2020-02-19 12:30:00|11221.6|11219.6|11224.1|11222.1|11225.6|11223.6|11219.1|11217.1|207
1582115700000|2020-02-19 12:35:00|11225.1|11223.1|11227.1|11225.1|11227.6|11225.6|11222.6|11220.6|98
1582116000000|2020-02-19 12:40:00|11226.5|11224.5|11228.5|11226.5|11229|11227|11226.5|11224.5|74
1582116300000|2020-02-19 12:45:00|11229|11227|11224.5|11222.5|11229.5|11227.5|11223.5|11221.5|115
1582116600000|2020-02-19 12:50:00|11225|11223|11224.5|11222.5|11226.5|11224.5|11223.5|11221.5|114
1582116900000|2020-02-19 12:55:00|11225|11223|11225.5|11223.5|11227|11225|11224|11222|58
1582117200000|2020-02-19 13:00:00|11226.5|11224.5|11225|11223|11226.5|11224.5|11224.5|11222.5|73
1582117500000|2020-02-19 13:05:00|11225.5|11223.5|11223.5|11221.5|11228.5|11226.5|11222.5|11220.5|137
1582117800000|2020-02-19 13:10:00|11224|11222|11229.5|11227.5|11229.5|11227.5|11224|11222|164
1582118100000|2020-02-19 13:15:00|11230|11228|11233.5|11231.5|11234.5|11232.5|11228.5|11226.5|142
1582118400000|2020-02-19 13:20:00|11234|11232|11234|11232|11237.5|11235.5|11233.5|11231.5|259
1582118700000|2020-02-19 13:25:00|11235.5|11233.5|11233.5|11231.5|11235.5|11233.5|11233.5|11231.5|101
1582119000000|2020-02-19 13:30:00|11232.5|11230.5|11232.5|11230.5|11236.5|11234.5|11229.5|11227.5|245
1582119300000|2020-02-19 13:35:00|11233|11231|11230.5|11228.5|11236.5|11234.5|11230.5|11228.5|275
1582119600000|2020-02-19 13:40:00|11231|11229|11231|11229|11232.5|11230.5|11229.5|11227.5|523
1582119900000|2020-02-19 13:45:00|11230.5|11228.5|11235.5|11233.5|11236.5|11234.5|11230.5|11228.5|245
1582120200000|2020-02-19 13:50:00|11235|11233|11226.5|11224.5|11235.5|11233.5|11226.5|11224.5|275
1582120500000|2020-02-19 13:55:00|11227|11225|11226.5|11224.5|11229.5|11227.5|11225.5|11223.5|209
1582120800000|2020-02-19 14:00:00|11226|11224|11227.5|11225.5|11228.5|11226.5|11225.5|11223.5|195
1582121100000|2020-02-19 14:05:00|11228|11226|11230|11228|11231.5|11229.5|11226|11224|213
1582121400000|2020-02-19 14:10:00|11230.5|11228.5|11230.5|11228.5|11231.5|11229.5|11229|11227|329
1582121700000|2020-02-19 14:15:00|11231.5|11229.5|11234|11232|11235.5|11233.5|11229.5|11227.5|164
1582122000000|2020-02-19 14:20:00|11234.5|11232.5|11237.5|11235.5|11238.5|11236.5|11231.5|11229.5|370
1582122300000|2020-02-19 14:25:00|11238|11236|11241|11239|11243.5|11241.5|11238|11236|487
1582122600000|2020-02-19 14:30:00|11241.5|11239.5|11238|11236|11247.5|11245.5|11230.5|11228.5|1278
1582122900000|2020-02-19 14:35:00|11237.5|11235.5|11248.5|11246.5|11250.5|11248.5|11237.5|11235.5|764
1582123200000|2020-02-19 14:40:00|11249.5|11247.5|11243.5|11241.5|11250.5|11248.5|11243.5|11241.5|662
1582123500000|2020-02-19 14:45:00|11244|11242|11250|11248|11250.5|11248.5|11243.5|11241.5|615
1582123800000|2020-02-19 14:50:00|11250.5|11248.5|11253.5|11251.5|11255|11253|11245.5|11243.5|455
1582124100000|2020-02-19 14:55:00|11253|11251|11251.5|11249.5|11256.5|11254.5|11249.5|11247.5|652
1582124400000|2020-02-19 15:00:00|11252|11250|11251.5|11249.5|11253.5|11251.5|11247|11245|462
1582124700000|2020-02-19 15:05:00|11252|11250|11254.5|11252.5|11255.5|11253.5|11250.5|11248.5|255
1582125000000|2020-02-19 15:10:00|11253|11251|11251|11249|11254|11252|11249|11247|203
1582125300000|2020-02-19 15:15:00|11252|11250|11254.5|11252.5|11255|11253|11251|11249|236
1582125600000|2020-02-19 15:20:00|11255|11253|11259|11257|11259|11257|11254|11252|202
1582125900000|2020-02-19 15:25:00|11260|11258|11262.5|11260.5|11263|11261|11258|11256|593
1582126200000|2020-02-19 15:30:00|11263|11261|11260|11258|11266|11264|11259|11257|441
1582126500000|2020-02-19 15:35:00|11260.5|11258.5|11254|11252|11261|11259|11253|11251|507
1582126800000|2020-02-19 15:40:00|11254.5|11252.5|11256|11254|11257.5|11255.5|11254|11252|158
1582127100000|2020-02-19 15:45:00|11255|11253|11253|11251|11256.5|11254.5|11253|11251|351
1582127400000|2020-02-19 15:50:00|11252.5|11250.5|11256.5|11254.5|11259|11257|11252|11250|276
1582127700000|2020-02-19 15:55:00|11256|11254|11253|11251|11258|11256|11252|11250|549
1582128000000|2020-02-19 16:00:00|11252|11250|11256|11254|11258|11256|11251|11249|879
1582128300000|2020-02-19 16:05:00|11255.5|11253.5|11257|11255|11258|11256|11255.5|11253.5|272
1582128600000|2020-02-19 16:10:00|11257.5|11255.5|11256.5|11254.5|11258|11256|11254|11252|520
1582128900000|2020-02-19 16:15:00|11257|11255|11257|11255|11260|11258|11255|11253|678
1582129200000|2020-02-19 16:20:00|11257.5|11255.5|11270|11268|11273|11271|11257|11255|835
1582129500000|2020-02-19 16:25:00|11269.5|11267.5|11265|11263|11270.5|11268.5|11264|11262|1199
1582129800000|2020-02-19 16:30:00|11266|11264|11269.5|11267.5|11271|11269|11265|11263|1358
1582130100000|2020-02-19 16:35:00|11269|11267|11268|11266|11271|11269|11267|11265|763
1582130400000|2020-02-19 16:40:00|11268.5|11266.5|11264|11262|11270|11268|11262|11260|368
1582130700000|2020-02-19 16:45:00|11265|11263|11267|11265|11268|11266|11263|11261|432
1582131000000|2020-02-19 16:50:00|11267.5|11265.5|11269|11267|11269|11267|11266|11264|75
1582131300000|2020-02-19 16:55:00|11269.5|11267.5|11268|11266|11270|11268|11266|11264|37
1582131600000|2020-02-19 17:00:00|11267.5|11265.5|11264|11262|11268|11266|11264|11262|32
1582131900000|2020-02-19 17:05:00|11264.5|11262.5|11265|11263|11268|11266|11264|11262|52
1582132200000|2020-02-19 17:10:00|11265.5|11263.5|11269.5|11267.5|11270|11268|11265|11263|58
1582132500000|2020-02-19 17:15:00|11270|11268|11270|11268|11272.5|11270.5|11269|11267|42
1582132800000|2020-02-19 17:20:00|11269.5|11267.5|11269|11267|11270|11268|11268|11266|32
1582133100000|2020-02-19 17:25:00|11269.5|11267.5|11264|11262|11270|11268|11264|11262|24
1582133400000|2020-02-19 17:30:00|11265|11263|11266|11264|11267|11265|11264|11262|23
1582133700000|2020-02-19 17:35:00|11266.5|11264.5|11265.5|11263.5|11267|11265|11265.5|11263.5|5
1582134000000|2020-02-19 17:40:00|11266|11264|11264|11262|11266|11264|11264|11262|73
1582134300000|2020-02-19 17:45:00|11263.5|11261.5|11266|11264|11266.5|11264.5|11263|11261|12
1582134600000|2020-02-19 17:50:00|11266.5|11264.5|11265|11263|11267|11265|11264.5|11262.5|27
1582134900000|2020-02-19 17:55:00|11266|11264|11266|11264|11267|11265|11264|11262|24
1582135200000|2020-02-19 18:00:00|11265.5|11263.5|11267.5|11265.5|11268|11266|11265.5|11263.5|7
1582135500000|2020-02-19 18:05:00|11268|11266|11266.5|11264.5|11268|11266|11266|11264|1
1582135800000|2020-02-19 18:10:00|11266|11264|11265|11263|11266.5|11264.5|11264.5|11262.5|5
1582136100000|2020-02-19 18:15:00|11264.5|11262.5|11265|11263|11266|11264|11264.5|11262.5|1
1582136400000|2020-02-19 18:20:00|11264.5|11262.5|11265|11263|11265.5|11263.5|11264.5|11262.5|6
1582136700000|2020-02-19 18:25:00|11264.5|11262.5|11267|11265|11267|11265|11264|11262|8
1582137000000|2020-02-19 18:30:00|11267.5|11265.5|11267.5|11265.5|11268.5|11266.5|11266|11264|9
1582137300000|2020-02-19 18:35:00|11268|11266|11267|11265|11268|11266|11266|11264|9
1582137600000|2020-02-19 18:40:00|11266|11264|11267|11265|11267|11265|11266|11264|1
1582137900000|2020-02-19 18:45:00|11267.5|11265.5|11268.5|11266.5|11270|11268|11267.5|11265.5|12
1582138200000|2020-02-19 18:50:00|11267|11265|11269|11267|11269|11267|11267|11265|21
1582138500000|2020-02-19 18:55:00|11268.5|11266.5|11264.5|11262.5|11269|11267|11264|11262|20
1582138800000|2020-02-19 19:00:00|11265|11263|11266|11264|11268|11266|11261|11259|49
1582139100000|2020-02-19 19:05:00|11265.5|11263.5|11268|11266|11269|11267|11265.5|11263.5|25
1582139400000|2020-02-19 19:10:00|11267.5|11265.5|11269.5|11267.5|11270|11268|11265.5|11263.5|11
1582139700000|2020-02-19 19:15:00|11269|11267|11271|11269|11272|11270|11269|11267|7
1582140000000|2020-02-19 19:20:00|11269.5|11267.5|11270.5|11268.5|11272|11270|11269|11267|12
1582140300000|2020-02-19 19:25:00|11270|11268|11269|11267|11270.5|11268.5|11268|11266|14
1582140600000|2020-02-19 19:30:00|11268.5|11266.5|11269|11267|11269.5|11267.5|11267.5|11265.5|12
1582140900000|2020-02-19 19:35:00|11269.5|11267.5|11273|11271|11273|11271|11269|11267|10
1582141200000|2020-02-19 19:40:00|11273.5|11271.5|11278|11276|11278|11276|11273.5|11271.5|6
1582141500000|2020-02-19 19:45:00|11278.5|11276.5|11278.5|11276.5|11282|11280|11278|11276|42
1582141800000|2020-02-19 19:50:00|11278|11276|11276.5|11274.5|11278.5|11276.5|11276|11274|7
1582142100000|2020-02-19 19:55:00|11276|11274|11277|11275|11277.5|11275.5|11275.5|11273.5|4
1582142400000|2020-02-19 20:00:00|11277.5|11275.5|11273.5|11271.5|11279|11277|11272|11270|12
1582142700000|2020-02-19 20:05:00|11273|11271|11271.5|11269.5|11273|11271|11270.5|11268.5|4
1582143000000|2020-02-19 20:10:00|11272|11270|11268.5|11266.5|11272|11270|11268.5|11266.5|10
1582143300000|2020-02-19 20:15:00|11269|11267|11268.5|11266.5|11269.5|11267.5|11267|11265|5
1582143600000|2020-02-19 20:20:00|11269|11267|11267.5|11265.5|11269|11267|11266|11264|5
1582143900000|2020-02-19 20:25:00|11268|11266|11267.5|11265.5|11269.5|11267.5|11266.5|11264.5|16
1582144200000|2020-02-19 20:30:00|11268|11266|11267|11265|11269.5|11267.5|11266.5|11264.5|19
1582144500000|2020-02-19 20:35:00|11267.5|11265.5|11267|11265|11268.5|11266.5|11266.5|11264.5|21
1582144800000|2020-02-19 20:40:00|11266.5|11264.5|11267.5|11265.5|11269|11267|11266.5|11264.5|9
1582145100000|2020-02-19 20:45:00|11267|11265|11265.5|11263.5|11269.5|11267.5|11264.5|11262.5|29
1582145400000|2020-02-19 20:50:00|11266|11264|11267|11265|11267|11265|11261.5|11259.5|17
1582145700000|2020-02-19 20:55:00|11266.5|11264.5|11266.9|11260.9|11272|11270|11266|11260.9|56
1582146000000|2020-02-19 21:00:00|11266.8|11260.8|11275.4|11269.4|11277.7|11271.7|11266.8|11260.8|1
1582146300000|2020-02-19 21:05:00|11276.2|11270.2|11273.3|11267.3|11276.2|11270.2|11268.7|11262.7|0
1582146600000|2020-02-19 21:10:00|11273.4|11267.4|11270.1|11264.1|11274.8|11268.8|11269.2|11263.2|0
1582146900000|2020-02-19 21:15:00|11270|11264|11270.2|11264.2|11270.4|11264.4|11269.7|11263.7|0
1582147200000|2020-02-19 21:20:00|11270|11264|11270|11264|11270.2|11264.2|11269|11263|0
1582147500000|2020-02-19 21:25:00|11269.7|11263.7|11269.7|11263.7|11270|11264|11269.7|11263.7|0
1582147800000|2020-02-19 21:30:00|11269.8|11263.8|11273.6|11267.6|11274.5|11268.5|11269.2|11263.2|0
1582148100000|2020-02-19 21:35:00|11273.5|11267.5|11270.8|11264.8|11273.6|11267.6|11270.7|11264.7|0
1582148400000|2020-02-19 21:40:00|11271.3|11265.3|11272.9|11266.9|11272.9|11266.9|11270.7|11264.7|0
1582148700000|2020-02-19 21:45:00|11272.8|11266.8|11272.3|11266.3|11273.7|11267.7|11271.4|11265.4|0
1582149000000|2020-02-19 21:50:00|11272.1|11266.1|11272.3|11266.3|11272.9|11266.9|11271.4|11265.4|0
1582149300000|2020-02-19 21:55:00|11272.4|11266.4|11274.6|11268.6|11274.6|11268.6|11272.3|11266.3|0
1582149600000|2020-02-19 22:00:00|11274.3|11268.3|11274.6|11268.6|11274.8|11268.8|11273.9|11267.9|0
1582149900000|2020-02-19 22:05:00|11274.3|11268.3|11273.9|11267.9|11274.6|11268.6|11273.9|11267.9|0
1582150200000|2020-02-19 22:10:00|11273.6|11267.6|11274.1|11268.1|11274.1|11268.1|11273.6|11267.6|0
1582150500000|2020-02-19 22:15:00|11273.9|11267.9|11272.9|11266.9|11273.9|11267.9|11272.4|11266.4|0
1582150800000|2020-02-19 22:20:00|11273.1|11267.1|11272.9|11266.9|11273.6|11267.6|11272.9|11266.9|0
1582151100000|2020-02-19 22:25:00|11272.6|11266.6|11272.6|11266.6|11272.9|11266.9|11272.6|11266.6|0
1582151400000|2020-02-19 22:30:00|11272.9|11266.9|11274.9|11268.9|11275.7|11269.7|11272.9|11266.9|0
1582151700000|2020-02-19 22:35:00|11275.2|11269.2|11278.8|11272.8|11279.3|11273.3|11274.9|11268.9|0
1582152000000|2020-02-19 22:40:00|11278.6|11272.6|11277.8|11271.8|11278.8|11272.8|11276.6|11270.6|0
1582152300000|2020-02-19 22:45:00|11278.1|11272.1|11277.8|11271.8|11278.3|11272.3|11277.8|11271.8|0
1582152600000|2020-02-19 22:50:00|11278.1|11272.1|11278.1|11272.1|11278.3|11272.3|11277.6|11271.6|0
1582152900000|2020-02-19 22:55:00|11277.6|11271.6|11278.3|11272.3|11278.8|11272.8|11277.6|11271.6|0
1582153200000|2020-02-19 23:00:00|11279.7|11273.7|11280.5|11274.5|11284|11278|11278.2|11272.2|0
1582153500000|2020-02-19 23:05:00|11280.2|11274.2|11278.2|11272.2|11280.2|11274.2|11276.7|11270.7|0
1582153800000|2020-02-19 23:10:00|11278.3|11272.3|11281.1|11275.1|11281.1|11275.1|11278.2|11272.2|0
1582154100000|2020-02-19 23:15:00|11281.2|11275.2|11279.6|11273.6|11281.9|11275.9|11279|11273|0
1582154400000|2020-02-19 23:20:00|11279.8|11273.8|11280.5|11274.5|11281.1|11275.1|11279|11273|0
1582154700000|2020-02-19 23:25:00|11280.8|11274.8|11280.5|11274.5|11281.1|11275.1|11279.6|11273.6|0
1582155000000|2020-02-19 23:30:00|11280.6|11274.6|11283.4|11277.4|11284.2|11278.2|11279|11273|0
1582155300000|2020-02-19 23:35:00|11283.5|11277.5|11284.8|11278.8|11284.8|11278.8|11282.8|11276.8|0
1582155600000|2020-02-19 23:40:00|11284.5|11278.5|11284.9|11278.9|11285.7|11279.7|11283.4|11277.4|0
1582155900000|2020-02-19 23:45:00|11284.8|11278.8|11284.3|11278.3|11285.7|11279.7|11284.3|11278.3|0
1582156200000|2020-02-19 23:50:00|11284.6|11278.6|11284.9|11278.9|11284.9|11278.9|11282.8|11276.8|0
1582156500000|2020-02-19 23:55:00|11284.8|11278.8|11284.9|11278.9|11285.7|11279.7|11284.3|11278.3|0
1582156800000|2020-02-20 00:00:00|11285.2|11279.2|11301.9|11295.9|11304.6|11298.6|11284.9|11278.9|0
1582157100000|2020-02-20 00:05:00|11301.7|11295.7|11300.4|11294.4|11307.1|11301.1|11299.8|11293.8|0
1582157400000|2020-02-20 00:10:00|11300.3|11294.3|11296.5|11290.5|11300.4|11294.4|11295.1|11289.1|0
1582157700000|2020-02-20 00:15:00|11296.6|11290.6|11296.3|11290.3|11298.9|11292.9|11289.9|11283.9|0
1582158000000|2020-02-20 00:20:00|11296.4|11290.4|11296.1|11290.1|11298.9|11292.9|11293.5|11287.5|0
1582158300000|2020-02-20 00:25:00|11296.2|11290.2|11301.5|11295.5|11301.5|11295.5|11296.1|11290.1|0
1582158600000|2020-02-20 00:30:00|11301.4|11295.4|11298.8|11292.8|11301.6|11295.6|11296.2|11290.2|0
1582158900000|2020-02-20 00:35:00|11298.7|11292.7|11298.6|11292.6|11301.4|11295.4|11296.2|11290.2|0
1582159200000|2020-02-20 00:40:00|11298.7|11292.7|11298.6|11292.6|11298.7|11292.7|11296.1|11290.1|0
1582159500000|2020-02-20 00:45:00|11299.1|11293.1|11301.4|11295.4|11303.9|11297.9|11298.5|11292.5|0
1582159800000|2020-02-20 00:50:00|11301.3|11295.3|11303.8|11297.8|11303.9|11297.9|11301.3|11295.3|0
1582160100000|2020-02-20 00:55:00|11303.7|11297.7|11301.8|11295.8|11303.9|11297.9|11301.2|11295.2|0
1582160400000|2020-02-20 01:00:00|11301.7|11295.7|11296.8|11290.8|11301.8|11295.8|11296.8|11290.8|0
1582160700000|2020-02-20 01:05:00|11296.7|11290.7|11299.8|11293.8|11301.2|11295.2|11296.7|11290.7|0
1582161000000|2020-02-20 01:10:00|11299.9|11293.9|11299.8|11293.8|11302.6|11296.6|11299.8|11293.8|0
1582161300000|2020-02-20 01:15:00|11299.7|11293.7|11299.7|11293.7|11301.1|11295.1|11297|11291|0
1582161600000|2020-02-20 01:20:00|11299.6|11293.6|11297.6|11291.6|11299.7|11293.7|11297|11291|0
1582161900000|2020-02-20 01:25:00|11297.5|11291.5|11300.3|11294.3|11300.3|11294.3|11297.5|11291.5|0
1582162200000|2020-02-20 01:30:00|11300.4|11294.4|11292.1|11286.1|11300.5|11294.5|11289.4|11283.4|0
1582162500000|2020-02-20 01:35:00|11292|11286|11294.9|11288.9|11294.9|11288.9|11289.4|11283.4|0
1582162800000|2020-02-20 01:40:00|11295|11289|11297.5|11291.5|11300.3|11294.3|11294.8|11288.8|0
1582163100000|2020-02-20 01:45:00|11297.6|11291.6|11297.5|11291.5|11300.2|11294.2|11294.9|11288.9|0
1582163400000|2020-02-20 01:50:00|11297.4|11291.4|11291.9|11285.9|11297.4|11291.4|11291.9|11285.9|0
1582163700000|2020-02-20 01:55:00|11291.8|11285.8|11280.9|11274.9|11291.9|11285.9|11280.9|11274.9|0
1582164000000|2020-02-20 02:00:00|11281|11275|11281.6|11275.6|11286.4|11280.4|11280.9|11274.9|0
1582164300000|2020-02-20 02:05:00|11282.5|11276.5|11283.3|11277.3|11286.7|11280.7|11281.5|11275.5|0
1582164600000|2020-02-20 02:10:00|11284.2|11278.2|11278.6|11272.6|11284.2|11278.2|11278.4|11272.4|0
1582164900000|2020-02-20 02:15:00|11278.5|11272.5|11278.6|11272.6|11281.3|11275.3|11278.4|11272.4|0
1582165200000|2020-02-20 02:20:00|11278.5|11272.5|11270.8|11264.8|11278.5|11272.5|11270.7|11264.7|0
1582165500000|2020-02-20 02:25:00|11270.7|11264.7|11273.4|11267.4|11273.6|11267.6|11270.7|11264.7|0
1582165800000|2020-02-20 02:30:00|11273.3|11267.3|11267.9|11261.9|11278.7|11272.7|11267.9|11261.9|0
1582166100000|2020-02-20 02:35:00|11268|11262|11263.6|11257.6|11270.5|11264.5|11262.2|11256.2|0
1582166400000|2020-02-20 02:40:00|11263.5|11257.5|11254.3|11248.3|11263.5|11257.5|11249.1|11243.1|0
1582166700000|2020-02-20 02:45:00|11254.2|11248.2|11258.4|11252.4|11259.9|11253.9|11251.7|11245.7|0
1582167000000|2020-02-20 02:50:00|11259.6|11253.6|11259.7|11253.7|11259.9|11253.9|11257|11251|0
1582167300000|2020-02-20 02:55:00|11259.8|11253.8|11258.4|11252.4|11262.4|11256.4|11257|11251|0
1582167600000|2020-02-20 03:00:00|11257.9|11251.9|11262.3|11256.3|11262.4|11256.4|11254.3|11248.3|0
1582167900000|2020-02-20 03:05:00|11262.4|11256.4|11262.5|11256.5|11262.5|11256.5|11259.7|11253.7|0
1582168200000|2020-02-20 03:10:00|11262.4|11256.4|11262.5|11256.5|11262.7|11256.7|11259.8|11253.8|0
1582168500000|2020-02-20 03:15:00|11262.1|11256.1|11259.7|11253.7|11262.1|11256.1|11257.3|11251.3|0
1582168800000|2020-02-20 03:20:00|11259.8|11253.8|11254.3|11248.3|11259.9|11253.9|11254.2|11248.2|0
1582169100000|2020-02-20 03:25:00|11253.9|11247.9|11241.9|11235.9|11253.9|11247.9|11240.6|11234.6|0
1582169400000|2020-02-20 03:30:00|11242.3|11236.3|11240.5|11234.5|11243.4|11237.4|11237.7|11231.7|0
1582169700000|2020-02-20 03:35:00|11241|11235|11243.2|11237.2|11245.9|11239.9|11240.5|11234.5|0
1582170000000|2020-02-20 03:40:00|11243.3|11237.3|11245.8|11239.8|11245.9|11239.9|11243.2|11237.2|0
1582170300000|2020-02-20 03:45:00|11245.7|11239.7|11243.3|11237.3|11248.6|11242.6|11243.3|11237.3|0
1582170600000|2020-02-20 03:50:00|11243.2|11237.2|11237.8|11231.8|11243.3|11237.3|11237.8|11231.8|0
1582170900000|2020-02-20 03:55:00|11238.3|11232.3|11240.7|11234.7|11243.3|11237.3|11237.7|11231.7|0
1582171200000|2020-02-20 04:00:00|11240.6|11234.6|11244|11238|11244.1|11238.1|11237.9|11231.9|0
1582171500000|2020-02-20 04:05:00|11244.1|11238.1|11246.7|11240.7|11246.7|11240.7|11241.6|11235.6|0
1582171800000|2020-02-20 04:10:00|11246.8|11240.8|11246.8|11240.8|11249.4|11243.4|11246.7|11240.7|0
1582172100000|2020-02-20 04:15:00|11246.7|11240.7|11249.7|11243.7|11249.7|11243.7|11246.7|11240.7|0
1582172400000|2020-02-20 04:20:00|11248.4|11242.4|11249.5|11243.5|11249.7|11243.7|11247|11241|0
1582172700000|2020-02-20 04:25:00|11249.6|11243.6|11249.6|11243.6|11249.8|11243.8|11249.6|11243.6|0
1582173000000|2020-02-20 04:30:00|11248.3|11242.3|11246.9|11240.9|11248.3|11242.3|11244.4|11238.4|0
1582173300000|2020-02-20 04:35:00|11247|11241|11246.9|11240.9|11247.1|11241.1|11245.6|11239.6|0
1582173600000|2020-02-20 04:40:00|11247|11241|11249.7|11243.7|11249.7|11243.7|11247|11241|0
1582173900000|2020-02-20 04:45:00|11249.8|11243.8|11252.5|11246.5|11252.5|11246.5|11249.7|11243.7|0
1582174200000|2020-02-20 04:50:00|11252.4|11246.4|11252.5|11246.5|11252.6|11246.6|11251.1|11245.1|0
1582174500000|2020-02-20 04:55:00|11252.6|11246.6|11250.1|11244.1|11252.7|11246.7|11249.9|11243.9|0
1582174800000|2020-02-20 05:00:00|11250.2|11244.2|11250.1|11244.1|11252.7|11246.7|11250|11244|0
1582175100000|2020-02-20 05:05:00|11250.2|11244.2|11252.8|11246.8|11255.5|11249.5|11250.1|11244.1|0
1582175400000|2020-02-20 05:10:00|11255.4|11249.4|11250.1|11244.1|11255.4|11249.4|11249.9|11243.9|0
1582175700000|2020-02-20 05:15:00|11250.2|11244.2|11252.8|11246.8|11252.8|11246.8|11249.9|11243.9|0
1582176000000|2020-02-20 05:20:00|11252.9|11246.9|11250|11244|11252.9|11246.9|11250|11244|0
1582176300000|2020-02-20 05:25:00|11250.1|11244.1|11252.5|11246.5|11252.7|11246.7|11249.9|11243.9|0
1582176600000|2020-02-20 05:30:00|11252.6|11246.6|11250|11244|11252.6|11246.6|11249.9|11243.9|0
1582176900000|2020-02-20 05:35:00|11250.1|11244.1|11252.5|11246.5|11252.5|11246.5|11249.8|11243.8|0
1582177200000|2020-02-20 05:40:00|11252.1|11246.1|11252.6|11246.6|11252.7|11246.7|11249.9|11243.9|0
1582177500000|2020-02-20 05:45:00|11252.7|11246.7|11258.1|11252.1|11260.8|11254.8|11252.7|11246.7|0
1582177800000|2020-02-20 05:50:00|11257.1|11251.1|11258.2|11252.2|11258.3|11252.3|11255.4|11249.4|0
1582178100000|2020-02-20 05:55:00|11258.7|11252.7|11255.5|11249.5|11259.6|11253.6|11255.4|11249.4|0
1582178400000|2020-02-20 06:00:00|11255.4|11249.4|11255.6|11249.6|11255.6|11249.6|11254.2|11248.2|0
1582178700000|2020-02-20 06:05:00|11256.6|11250.6|11258.2|11252.2|11260.9|11254.9|11255.6|11249.6|0
1582179000000|2020-02-20 06:10:00|11258.1|11252.1|11258.3|11252.3|11259.6|11253.6|11255.5|11249.5|0
1582179300000|2020-02-20 06:15:00|11258.4|11252.4|11271.4|11265.4|11271.4|11265.4|11258.2|11252.2|0
1582179600000|2020-02-20 06:20:00|11270.5|11264.5|11268.9|11262.9|11271.5|11265.5|11266.2|11260.2|0
1582179900000|2020-02-20 06:25:00|11269.3|11263.3|11268.8|11262.8|11271.3|11265.3|11266.1|11260.1|0
1582180200000|2020-02-20 06:30:00|11268.7|11262.7|11271.3|11265.3|11271.3|11265.3|11268.7|11262.7|0
1582180500000|2020-02-20 06:35:00|11271.6|11265.6|11274.2|11268.2|11274.3|11268.3|11271.5|11265.5|0
1582180800000|2020-02-20 06:40:00|11274.3|11268.3|11271.7|11265.7|11274.3|11268.3|11270.2|11264.2|0
1582181100000|2020-02-20 06:45:00|11271.8|11265.8|11271.6|11265.6|11271.9|11265.9|11271.6|11265.6|0
1582181400000|2020-02-20 06:50:00|11271.7|11265.7|11274.1|11268.1|11274.2|11268.2|11271.6|11265.6|0
1582181700000|2020-02-20 06:55:00|11274.2|11268.2|11273|11267|11274.3|11268.3|11271.7|11265.7|0
1582182000000|2020-02-20 07:00:00|11264.5|11262.5|11264|11262|11267.5|11265.5|11260|11258|47
1582182300000|2020-02-20 07:05:00|11264.5|11262.5|11262.5|11260.5|11265|11263|11261.5|11259.5|57
1582182600000|2020-02-20 07:10:00|11262|11260|11264|11262|11267.5|11265.5|11261|11259|92
1582182900000|2020-02-20 07:15:00|11263.5|11261.5|11275|11273|11276.5|11274.5|11263.5|11261.5|98
1582183200000|2020-02-20 07:20:00|11275.5|11273.5|11272.5|11270.5|11279.5|11277.5|11272|11270|59
1582183500000|2020-02-20 07:25:00|11272|11270|11270|11268|11273|11271|11267|11265|126
1582183800000|2020-02-20 07:30:00|11269.5|11267.5|11265|11263|11272|11270|11265|11263|99
1582184100000|2020-02-20 07:35:00|11264|11262|11268|11266|11268|11266|11263|11261|64
1582184400000|2020-02-20 07:40:00|11267|11265|11259|11257|11268|11266|11257|11255|93
1582184700000|2020-02-20 07:45:00|11258.5|11256.5|11266|11264|11266|11264|11257|11255|76
1582185000000|2020-02-20 07:50:00|11265.5|11263.5|11263|11261|11266|11264|11260|11258|14
1582185300000|2020-02-20 07:55:00|11262|11260|11260|11258|11265.5|11263.5|11260|11258|60
1582185600000|2020-02-20 08:00:00|11258.5|11256.5|11249|11247|11260|11258|11242.5|11240.5|1295
1582185900000|2020-02-20 08:05:00|11247|11245|11250|11248|11255|11253|11246|11244|569
1582186200000|2020-02-20 08:10:00|11249.5|11247.5|11252|11250|11256|11254|11247.5|11245.5|386
1582186500000|2020-02-20 08:15:00|11253.5|11251.5|11247|11245|11255|11253|11242|11240|370
1582186800000|2020-02-20 08:20:00|11246.5|11244.5|11234.5|11232.5|11248|11246|11233|11231|572
1582187100000|2020-02-20 08:25:00|11234|11232|11248|11246|11249|11247|11231.5|11229.5|508
1582187400000|2020-02-20 08:30:00|11248.5|11246.5|11251|11249|11258|11256|11246|11244|614
1582187700000|2020-02-20 08:35:00|11250|11248|11250.5|11248.5|11251|11249|11246|11244|258
1582188000000|2020-02-20 08:40:00|11250.8|11248.8|11253.8|11251.8|11255.3|11253.3|11250.3|11248.3|105
1582188300000|2020-02-20 08:45:00|11254.3|11252.3|11255.3|11253.3|11258.3|11256.3|11251.8|11249.8|208
1582188600000|2020-02-20 08:50:00|11255.8|11253.8|11262.3|11260.3|11263.3|11261.3|11254.3|11252.3|369
1582188900000|2020-02-20 08:55:00|11261.8|11259.8|11258.3|11256.3|11263.8|11261.8|11255.3|11253.3|215
1582189200000|2020-02-20 09:00:00|11258.8|11256.8|11258.3|11256.3|11264.3|11262.3|11256.3|11254.3|207
1582189500000|2020-02-20 09:05:00|11257.8|11255.8|11263.3|11261.3|11263.8|11261.8|11256.3|11254.3|138
1582189800000|2020-02-20 09:10:00|11262.8|11260.8|11265.3|11263.3|11270.3|11268.3|11262.3|11260.3|775
1582190100000|2020-02-20 09:15:00|11264.8|11262.8|11260.3|11258.3|11267.3|11265.3|11256.3|11254.3|918
1582190400000|2020-02-20 09:20:00|11260.8|11258.8|11248.8|11246.8|11261.8|11259.8|11247.3|11245.3|370
1582190700000|2020-02-20 09:25:00|11248.3|11246.3|11251.8|11249.8|11253.8|11251.8|11246.3|11244.3|276
1582191000000|2020-02-20 09:30:00|11252.3|11250.3|11255.3|11253.3|11256.3|11254.3|11248.3|11246.3|195
1582191300000|2020-02-20 09:35:00|11256.3|11254.3|11263.3|11261.3|11263.3|11261.3|11253.3|11251.3|161
1582191600000|2020-02-20 09:40:00|11262.3|11260.3|11254.3|11252.3|11262.3|11260.3|11253.8|11251.8|260
1582191900000|2020-02-20 09:45:00|11254.8|11252.8|11249.3|11247.3|11258.3|11256.3|11248.8|11246.8|276
1582192200000|2020-02-20 09:50:00|11248.8|11246.8|11254.3|11252.3|11255.3|11253.3|11247.3|11245.3|295
1582192500000|2020-02-20 09:55:00|11254.8|11252.8|11256.3|11254.3|11262.8|11260.8|11253.3|11251.3|209
1582192800000|2020-02-20 10:00:00|11255.8|11253.8|11256.3|11254.3|11262.3|11260.3|11253.3|11251.3|393
1582193100000|2020-02-20 10:05:00|11255.8|11253.8|11248.8|11246.8|11256.3|11254.3|11248.3|11246.3|119
1582193400000|2020-02-20 10:10:00|11248.3|11246.3|11244.3|11242.3|11250.3|11248.3|11241.3|11239.3|172
1582193700000|2020-02-20 10:15:00|11243.8|11241.8|11241.3|11239.3|11247.3|11245.3|11241.3|11239.3|253
1582194000000|2020-02-20 10:20:00|11241.8|11239.8|11240.8|11238.8|11242.3|11240.3|11235.8|11233.8|257
1582194300000|2020-02-20 10:25:00|11240.3|11238.3|11239.3|11237.3|11240.3|11238.3|11236.3|11234.3|186
1582194600000|2020-02-20 10:30:00|11239.8|11237.8|11238.3|11236.3|11243.3|11241.3|11237.3|11235.3|583
1582194900000|2020-02-20 10:35:00|11238.8|11236.8|11232.8|11230.8|11238.8|11236.8|11232.3|11230.3|182
1582195200000|2020-02-20 10:40:00|11232.3|11230.3|11232.3|11230.3|11234.3|11232.3|11231.3|11229.3|186
1582195500000|2020-02-20 10:45:00|11232.8|11230.8|11224.3|11222.3|11233.3|11231.3|11221.8|11219.8|244
1582195800000|2020-02-20 10:50:00|11223.3|11221.3|11224.8|11222.8|11230.3|11228.3|11222.3|11220.3|472
1582196100000|2020-02-20 10:55:00|11224.3|11222.3|11230.8|11228.8|11231.8|11229.8|11220.3|11218.3|242
1582196400000|2020-02-20 11:00:00|11231.3|11229.3|11226.3|11224.3|11231.3|11229.3|11221.3|11219.3|498
1582196700000|2020-02-20 11:05:00|11227.3|11225.3|11225.3|11223.3|11227.8|11225.8|11224.3|11222.3|141
1582197000000|2020-02-20 11:10:00|11224.8|11222.8|11227.8|11225.8|11228.8|11226.8|11223.3|11221.3|506
1582197300000|2020-02-20 11:15:00|11227.3|11225.3|11232.3|11230.3|11233.3|11231.3|11227.3|11225.3|211
1582197600000|2020-02-20 11:20:00|11232.8|11230.8|11235.3|11233.3|11235.8|11233.8|11230.3|11228.3|131
1582197900000|2020-02-20 11:25:00|11235.8|11233.8|11230.3|11228.3|11236.3|11234.3|11230.3|11228.3|78
1582198200000|2020-02-20 11:30:00|11230.8|11228.8|11235.3|11233.3|11239.3|11237.3|11230.3|11228.3|205
1582198500000|2020-02-20 11:35:00|11235.8|11233.8|11237.8|11235.8|11238.8|11236.8|11235.3|11233.3|89
1582198800000|2020-02-20 11:40:00|11237.3|11235.3|11233.3|11231.3|11237.3|11235.3|11232.8|11230.8|107
1582199100000|2020-02-20 11:45:00|11232.8|11230.8|11225.8|11223.8|11233.3|11231.3|11225.3|11223.3|102
1582199400000|2020-02-20 11:50:00|11225.3|11223.3|11219.3|11217.3|11225.8|11223.8|11216.3|11214.3|416
1582199700000|2020-02-20 11:55:00|11218.8|11216.8|11213.8|11211.8|11220.3|11218.3|11212.3|11210.3|301
1582200000000|2020-02-20 12:00:00|11211.3|11209.3|11221.3|11219.3|11222.3|11220.3|11209.3|11207.3|461
1582200300000|2020-02-20 12:05:00|11220.8|11218.8|11224.8|11222.8|11225.3|11223.3|11220.3|11218.3|248
1582200600000|2020-02-20 12:10:00|11224.3|11222.3|11220.8|11218.8|11224.8|11222.8|11217.3|11215.3|155
1582200900000|2020-02-20 12:15:00|11220.3|11218.3|11228.3|11226.3|11228.3|11226.3|11219.3|11217.3|163
1582201200000|2020-02-20 12:20:00|11227.8|11225.8|11222.3|11220.3|11230.3|11228.3|11221.3|11219.3|208
1582201500000|2020-02-20 12:25:00|11222.8|11220.8|11221.3|11219.3|11225.3|11223.3|11221.3|11219.3|99
1582201800000|2020-02-20 12:30:00|11221.8|11219.8|11223.3|11221.3|11225.3|11223.3|11220.8|11218.8|180
1582202100000|2020-02-20 12:35:00|11222.8|11220.8|11227.3|11225.3|11227.3|11225.3|11221.3|11219.3|88
1582202400000|2020-02-20 12:40:00|11227.1|11225.1|11222.1|11220.1|11228.1|11226.1|11221.1|11219.1|139
1582202700000|2020-02-20 12:45:00|11221.6|11219.6|11223.1|11221.1|11224.6|11222.6|11220.1|11218.1|124
1582203000000|2020-02-20 12:50:00|11223.6|11221.6|11221.1|11219.1|11224.1|11222.1|11218.6|11216.6|142
1582203300000|2020-02-20 12:55:00|11221.6|11219.6|11227.1|11225.1|11227.6|11225.6|11221.1|11219.1|156
1582203600000|2020-02-20 13:00:00|11226.6|11224.6|11225.1|11223.1|11227.1|11225.1|11223.1|11221.1|137
1582203900000|2020-02-20 13:05:00|11225.6|11223.6|11227.1|11225.1|11229.1|11227.1|11225.6|11223.6|321
1582204200000|2020-02-20 13:10:00|11227.6|11225.6|11230.1|11228.1|11235.1|11233.1|11227.1|11225.1|234
1582204500000|2020-02-20 13:15:00|11230.6|11228.6|11232.1|11230.1|11234.1|11232.1|11230.6|11228.6|223
1582204800000|2020-02-20 13:20:00|11232.6|11230.6|11231.1|11229.1|11234.1|11232.1|11229.1|11227.1|133
1582205100000|2020-02-20 13:25:00|11230.1|11228.1|11227.1|11225.1|11231.1|11229.1|11227.1|11225.1|227
1582205400000|2020-02-20 13:30:00|11227.6|11225.6|11236.1|11234.1|11238.1|11236.1|11227.1|11225.1|519
1582205700000|2020-02-20 13:35:00|11235.1|11233.1|11224.1|11222.1|11237.1|11235.1|11223.1|11221.1|504
1582206000000|2020-02-20 13:40:00|11223.1|11221.1|11219.1|11217.1|11224.1|11222.1|11219.1|11217.1|401
1582206300000|2020-02-20 13:45:00|11219.6|11217.6|11218.1|11216.1|11221.1|11219.1|11217.1|11215.1|243
1582206600000|2020-02-20 13:50:00|11217.6|11215.6|11216.1|11214.1|11217.6|11215.6|11209.1|11207.1|368
1582206900000|2020-02-20 13:55:00|11215.6|11213.6|11216.1|11214.1|11219.1|11217.1|11214.6|11212.6|273
1582207200000|2020-02-20 14:00:00|11215.6|11213.6|11211.1|11209.1|11218.1|11216.1|11210.1|11208.1|437
1582207500000|2020-02-20 14:05:00|11210.6|11208.6|11214.1|11212.1|11216.1|11214.1|11210.1|11208.1|239
1582207800000|2020-02-20 14:10:00|11213.6|11211.6|11218.6|11216.6|11219.6|11217.6|11213.1|11211.1|309
1582208100000|2020-02-20 14:15:00|11218.1|11216.1|11216.6|11214.6|11220.1|11218.1|11215.1|11213.1|269
1582208400000|2020-02-20 14:20:00|11217.1|11215.1|11218.6|11216.6|11221.6|11219.6|11215.1|11213.1|681
1582208700000|2020-02-20 14:25:00|11218.1|11216.1|11220.1|11218.1|11221.1|11219.1|11217.1|11215.1|520
1582209000000|2020-02-20 14:30:00|11220.6|11218.6|11221.1|11219.1|11224.1|11222.1|11217.1|11215.1|1198
1582209300000|2020-02-20 14:35:00|11220.6|11218.6|11224.1|11222.1|11225.1|11223.1|11212.1|11210.1|1252
1582209600000|2020-02-20 14:40:00|11224.6|11222.6|11216.1|11214.1|11225.1|11223.1|11214.1|11212.1|981
1582209900000|2020-02-20 14:45:00|11215.1|11213.1|11212.1|11210.1|11218.1|11216.1|11210.1|11208.1|716
1582210200000|2020-02-20 14:50:00|11212.6|11210.6|11223.6|11221.6|11224.6|11222.6|11212.6|11210.6|768
1582210500000|2020-02-20 14:55:00|11224.1|11222.1|11220.1|11218.1|11225.1|11223.1|11219.1|11217.1|376
1582210800000|2020-02-20 15:00:00|11220.6|11218.6|11217.1|11215.1|11223.1|11221.1|11215.1|11213.1|471
1582211100000|2020-02-20 15:05:00|11216.6|11214.6|11221.1|11219.1|11225.6|11223.6|11216.6|11214.6|805
1582211400000|2020-02-20 15:10:00|11220.1|11218.1|11220.1|11218.1|11223.1|11221.1|11218.1|11216.1|722
1582211700000|2020-02-20 15:15:00|11221.1|11219.1|11219.1|11217.1|11222.1|11220.1|11219.1|11217.1|771
1582212000000|2020-02-20 15:20:00|11219.6|11217.6|11210.1|11208.1|11220.6|11218.6|11209.1|11207.1|562
1582212300000|2020-02-20 15:25:00|11210.6|11208.6|11212.1|11210.1|11216.1|11214.1|11210.1|11208.1|512
1582212600000|2020-02-20 15:30:00|11211.6|11209.6|11206.1|11204.1|11213.1|11211.1|11206.1|11204.1|479
1582212900000|2020-02-20 15:35:00|11206.6|11204.6|11214.1|11212.1|11214.1|11212.1|11206.1|11204.1|1011
1582213200000|2020-02-20 15:40:00|11213.6|11211.6|11212.1|11210.1|11214.1|11212.1|11211.1|11209.1|155
1582213500000|2020-02-20 15:45:00|11212.6|11210.6|11216.1|11214.1|11217.1|11215.1|11212.6|11210.6|362
1582213800000|2020-02-20 15:50:00|11215.6|11213.6|11211.1|11209.1|11218.1|11216.1|11210.1|11208.1|461
1582214100000|2020-02-20 15:55:00|11210.1|11208.1|11206.1|11204.1|11212.1|11210.1|11204.1|11202.1|489
1582214400000|2020-02-20 16:00:00|11207.1|11205.1|11205.1|11203.1|11207.1|11205.1|11201.1|11199.1|854
1582214700000|2020-02-20 16:05:00|11205.6|11203.6|11198.1|11196.1|11206.1|11204.1|11198.1|11196.1|478
1582215000000|2020-02-20 16:10:00|11197.1|11195.1|11185.1|11183.1|11199.1|11197.1|11185.1|11183.1|825
1582215300000|2020-02-20 16:15:00|11184.6|11182.6|11184.1|11182.1|11187.1|11185.1|11176.1|11174.1|1745
1582215600000|2020-02-20 16:20:00|11184.6|11182.6|11189.1|11187.1|11191.1|11189.1|11181.1|11179.1|3220
1582215900000|2020-02-20 16:25:00|11188.1|11186.1|11163.1|11161.1|11189.1|11187.1|11163.1|11161.1|1713
1582216200000|2020-02-20 16:30:00|11162.6|11160.6|11130.1|11128.1|11163.1|11161.1|11118.1|11116.1|4074
1582216500000|2020-02-20 16:35:00|11130.6|11128.6|11143.6|11141.6|11145.6|11143.6|11121.1|11119.1|1876
1582216800000|2020-02-20 16:40:00|11143.1|11141.1|11144.1|11142.1|11153.1|11151.1|11135.6|11133.6|714
1582217100000|2020-02-20 16:45:00|11145.1|11143.1|11134.1|11132.1|11145.1|11143.1|11133.1|11131.1|251
1582217400000|2020-02-20 16:50:00|11133.6|11131.6|11156.6|11154.6|11159.1|11157.1|11131.6|11129.6|526
1582217700000|2020-02-20 16:55:00|11156.1|11154.1|11147.1|11145.1|11161.1|11159.1|11147.1|11145.1|302
1582218000000|2020-02-20 17:00:00|11146.6|11144.6|11136.1|11134.1|11150.1|11148.1|11134.1|11132.1|187
1582218300000|2020-02-20 17:05:00|11136.6|11134.6|11125.1|11123.1|11141.1|11139.1|11124.6|11122.6|192
1582218600000|2020-02-20 17:10:00|11125.6|11123.6|11145.1|11143.1|11148.1|11146.1|11125.6|11123.6|196
1582218900000|2020-02-20 17:15:00|11144.6|11142.6|11138.1|11136.1|11145.1|11143.1|11131.1|11129.1|292
1582219200000|2020-02-20 17:20:00|11137.6|11135.6|11134.1|11132.1|11138.1|11136.1|11129.6|11127.6|85
1582219500000|2020-02-20 17:25:00|11133.6|11131.6|11135.1|11133.1|11138.1|11136.1|11131.1|11129.1|1551
1582219800000|2020-02-20 17:30:00|11135.6|11133.6|11142.6|11140.6|11144.1|11142.1|11129.1|11127.1|104
1582220100000|2020-02-20 17:35:00|11142.1|11140.1|11140.1|11138.1|11143.1|11141.1|11137.6|11135.6|65
1582220400000|2020-02-20 17:40:00|11140.6|11138.6|11137.1|11135.1|11145.1|11143.1|11136.1|11134.1|55
1582220700000|2020-02-20 17:45:00|11136.6|11134.6|11139.1|11137.1|11147.1|11145.1|11134.1|11132.1|56
1582221000000|2020-02-20 17:50:00|11139.6|11137.6|11142.6|11140.6|11144.1|11142.1|11136.6|11134.6|46
1582221300000|2020-02-20 17:55:00|11142.1|11140.1|11152.1|11150.1|11153.1|11151.1|11140.1|11138.1|80
1582221600000|2020-02-20 18:00:00|11151.6|11149.6|11150.1|11148.1|11151.6|11149.6|11146.6|11144.6|18
1582221900000|2020-02-20 18:05:00|11149.6|11147.6|11160.1|11158.1|11161.1|11159.1|11148.6|11146.6|49
1582222200000|2020-02-20 18:10:00|11159.6|11157.6|11167.6|11165.6|11168.6|11166.6|11158.1|11156.1|78
1582222500000|2020-02-20 18:15:00|11168.1|11166.1|11162.6|11160.6|11171.1|11169.1|11161.6|11159.6|19
1582222800000|2020-02-20 18:20:00|11163.1|11161.1|11162.1|11160.1|11165.1|11163.1|11161.1|11159.1|60
1582223100000|2020-02-20 18:25:00|11161.6|11159.6|11164.1|11162.1|11166.1|11164.1|11159.1|11157.1|76
1582223400000|2020-02-20 18:30:00|11163.6|11161.6|11166.6|11164.6|11167.6|11165.6|11162.1|11160.1|22
1582223700000|2020-02-20 18:35:00|11166.1|11164.1|11160.6|11158.6|11166.6|11164.6|11157.1|11155.1|32
1582224000000|2020-02-20 18:40:00|11160.1|11158.1|11156.1|11154.1|11162.6|11160.6|11154.6|11152.6|20
1582224300000|2020-02-20 18:45:00|11156.6|11154.6|11158.6|11156.6|11162.6|11160.6|11155.6|11153.6|19
1582224600000|2020-02-20 18:50:00|11158.1|11156.1|11158.6|11156.6|11161.6|11159.6|11157.6|11155.6|13
1582224900000|2020-02-20 18:55:00|11159.1|11157.1|11157.6|11155.6|11160.6|11158.6|11155.1|11153.1|20
1582225200000|2020-02-20 19:00:00|11158.1|11156.1|11165.6|11163.6|11166.1|11164.1|11158.1|11156.1|27
1582225500000|2020-02-20 19:05:00|11166.1|11164.1|11167.6|11165.6|11173.1|11171.1|11165.6|11163.6|33
1582225800000|2020-02-20 19:10:00|11168.1|11166.1|11172.1|11170.1|11175.1|11173.1|11168.1|11166.1|57
1582226100000|2020-02-20 19:15:00|11172.6|11170.6|11170.1|11168.1|11174.6|11172.6|11170.1|11168.1|28
1582226400000|2020-02-20 19:20:00|11170.6|11168.6|11176.6|11174.6|11177.1|11175.1|11170.1|11168.1|25
1582226700000|2020-02-20 19:25:00|11176.1|11174.1|11170.1|11168.1|11176.6|11174.6|11169.6|11167.6|21
1582227000000|2020-02-20 19:30:00|11169.6|11167.6|11180.1|11178.1|11181.1|11179.1|11169.1|11167.1|82
1582227300000|2020-02-20 19:35:00|11179.6|11177.6|11182.6|11180.6|11184.1|11182.1|11178.6|11176.6|55
1582227600000|2020-02-20 19:40:00|11183.1|11181.1|11179.6|11177.6|11183.1|11181.1|11178.1|11176.1|19
1582227900000|2020-02-20 19:45:00|11180.1|11178.1|11179.6|11177.6|11181.1|11179.1|11176.6|11174.6|32
1582228200000|2020-02-20 19:50:00|11179.1|11177.1|11174.6|11172.6|11180.6|11178.6|11172.1|11170.1|47
1582228500000|2020-02-20 19:55:00|11173.6|11171.6|11174.6|11172.6|11178.1|11176.1|11173.6|11171.6|15
1582228800000|2020-02-20 20:00:00|11176.1|11174.1|11173.1|11171.1|11176.6|11174.6|11171.6|11169.6|11
1582229100000|2020-02-20 20:05:00|11173.6|11171.6|11171.6|11169.6|11176.1|11174.1|11169.6|11167.6|18
1582229400000|2020-02-20 20:10:00|11171.1|11169.1|11167.6|11165.6|11172.6|11170.6|11163.1|11161.1|43
1582229700000|2020-02-20 20:15:00|11167.1|11165.1|11173.6|11171.6|11173.6|11171.6|11164.1|11162.1|32
1582230000000|2020-02-20 20:20:00|11173.1|11171.1|11176.6|11174.6|11178.1|11176.1|11173.1|11171.1|54
1582230300000|2020-02-20 20:25:00|11177.1|11175.1|11176.1|11174.1|11178.1|11176.1|11174.6|11172.6|20
1582230600000|2020-02-20 20:30:00|11176.6|11174.6|11175.1|11173.1|11179.1|11177.1|11175.1|11173.1|49
1582230900000|2020-02-20 20:35:00|11175.6|11173.6|11174.6|11172.6|11176.1|11174.1|11172.1|11170.1|30
1582231200000|2020-02-20 20:40:00|11174.1|11172.1|11176.1|11174.1|11177.1|11175.1|11173.1|11171.1|38
1582231500000|2020-02-20 20:45:00|11176.6|11174.6|11168.6|11166.6|11176.6|11174.6|11167.6|11165.6|27
1582231800000|2020-02-20 20:50:00|11169.1|11167.1|11174.1|11172.1|11174.6|11172.6|11168.6|11166.6|19
1582232100000|2020-02-20 20:55:00|11173.6|11171.6|11176.7|11170.7|11180.1|11178.1|11173.6|11168.9|23
1582232400000|2020-02-20 21:00:00|11176.8|11170.8|11174.8|11168.8|11180.8|11174.8|11173.3|11167.3|0
1582232700000|2020-02-20 21:05:00|11174.9|11168.9|11171.9|11165.9|11177.1|11171.1|11171.3|11165.3|0
1582233000000|2020-02-20 21:10:00|11171.8|11165.8|11166.8|11160.8|11172.7|11166.7|11165.6|11159.6|0
1582233300000|2020-02-20 21:15:00|11166.5|11160.5|11166.5|11160.5|11166.8|11160.8|11166.3|11160.3|0
1582233600000|2020-02-20 21:20:00|11166.3|11160.3|11165.8|11159.8|11166.3|11160.3|11165.6|11159.6|0
1582233900000|2020-02-20 21:25:00|11166|11160|11165.6|11159.6|11166.3|11160.3|11165.6|11159.6|0
1582234200000|2020-02-20 21:30:00|11165.4|11159.4|11164.1|11158.1|11166.4|11160.4|11162.7|11156.7|0
1582234500000|2020-02-20 21:35:00|11164.2|11158.2|11165.6|11159.6|11166.4|11160.4|11164.1|11158.1|0
1582234800000|2020-02-20 21:40:00|11165.7|11159.7|11165.6|11159.6|11166.4|11160.4|11165|11159|0
1582235100000|2020-02-20 21:45:00|11165.7|11159.7|11161.9|11155.9|11166.4|11160.4|11161.8|11155.8|0
1582235400000|2020-02-20 21:50:00|11162.7|11156.7|11162.7|11156.7|11164.1|11158.1|11161.2|11155.2|0
1582235700000|2020-02-20 21:55:00|11162.8|11156.8|11161.7|11155.7|11165|11159|11161.2|11155.2|0
1582236000000|2020-02-20 22:00:00|11161.8|11155.8|11162.3|11156.3|11162.8|11156.8|11161.6|11155.6|0
1582236300000|2020-02-20 22:05:00|11162.1|11156.1|11162.1|11156.1|11162.1|11156.1|11162.1|11156.1|0
1582236600000|2020-02-20 22:10:00|11161.6|11155.6|11161.6|11155.6|11161.6|11155.6|11160.8|11154.8|0
1582236900000|2020-02-20 22:15:00|11160.6|11154.6|11160.4|11154.4|11161.1|11155.1|11159.6|11153.6|0
1582237200000|2020-02-20 22:20:00|11160.6|11154.6|11160.1|11154.1|11160.6|11154.6|11160.1|11154.1|0
1582237500000|2020-02-20 22:25:00|11159.9|11153.9|11160.6|11154.6|11160.6|11154.6|11159.9|11153.9|0
1582237800000|2020-02-20 22:30:00|11160.1|11154.1|11160.4|11154.4|11161.6|11155.6|11160.1|11154.1|0
1582238100000|2020-02-20 22:35:00|11160.1|11154.1|11160.6|11154.6|11161.6|11155.6|11160.1|11154.1|0
1582238400000|2020-02-20 22:40:00|11160.8|11154.8|11160.8|11154.8|11160.8|11154.8|11160.8|11154.8|0
1582238700000|2020-02-20 22:45:00|11160.6|11154.6|11160.4|11154.4|11160.6|11154.6|11159.9|11153.9|0
1582239000000|2020-02-20 22:50:00|11159.9|11153.9|11160.4|11154.4|11160.6|11154.6|11159.6|11153.6|0
1582239300000|2020-02-20 22:55:00|11160.6|11154.6|11160.8|11154.8|11161.3|11155.3|11160.6|11154.6|0
1582239600000|2020-02-20 23:00:00|11160.6|11154.6|11165.3|11159.3|11166.7|11160.7|11156.3|11150.3|0
1582239900000|2020-02-20 23:05:00|11165.2|11159.2|11158.6|11152.6|11165.2|11159.2|11158.6|11152.6|0
1582240200000|2020-02-20 23:10:00|11158.7|11152.7|11157.8|11151.8|11162.4|11156.4|11157.8|11151.8|0
1582240500000|2020-02-20 23:15:00|11157.6|11151.6|11148.2|11142.2|11157.8|11151.8|11145.9|11139.9|0
1582240800000|2020-02-20 23:20:00|11147.9|11141.9|11145.3|11139.3|11147.9|11141.9|11142.4|11136.4|0
1582241100000|2020-02-20 23:25:00|11145.1|11139.1|11144.5|11138.5|11146.8|11140.8|11141.7|11135.7|0
1582241400000|2020-02-20 23:30:00|11144.6|11138.6|11140.1|11134.1|11148.2|11142.2|11140.1|11134.1|0
1582241700000|2020-02-20 23:35:00|11140.4|11134.4|11145.1|11139.1|11145.1|11139.1|11140.1|11134.1|0
1582242000000|2020-02-20 23:40:00|11145.3|11139.3|11147.6|11141.6|11149.1|11143.1|11144.5|11138.5|0
1582242300000|2020-02-20 23:45:00|11147.7|11141.7|11130.6|11124.6|11148.5|11142.5|11121.6|11115.6|0
1582242600000|2020-02-20 23:50:00|11130.7|11124.7|11130.6|11124.6|11131.8|11125.8|11123.8|11117.8|0
1582242900000|2020-02-20 23:55:00|11130.5|11124.5|11127.4|11121.4|11134.9|11128.9|11123.9|11117.9|0
1582243200000|2020-02-21 00:00:00|11127.6|11121.6|11135.8|11129.8|11137.2|11131.2|11127.2|11121.2|0
1582243500000|2020-02-21 00:05:00|11135.6|11129.6|11143.9|11137.9|11146.8|11140.8|11134.3|11128.3|0
1582243800000|2020-02-21 00:10:00|11143.7|11137.7|11143.9|11137.9|11145.9|11139.9|11140.1|11134.1|0
1582244100000|2020-02-21 00:15:00|11144.2|11138.2|11149.9|11143.9|11150.1|11144.1|11144.2|11138.2|0
1582244400000|2020-02-21 00:20:00|11149.8|11143.8|11155.4|11149.4|11155.8|11149.8|11149.8|11143.8|0
1582244700000|2020-02-21 00:25:00|11155|11149|11152.6|11146.6|11155.6|11149.6|11149.7|11143.7|0
1582245000000|2020-02-21 00:30:00|11152.7|11146.7|11155.3|11149.3|11155.6|11149.6|11149.9|11143.9|0
1582245300000|2020-02-21 00:35:00|11155.2|11149.2|11163.4|11157.4|11163.7|11157.7|11155.2|11149.2|0
1582245600000|2020-02-21 00:40:00|11163.5|11157.5|11155.4|11149.4|11163.5|11157.5|11152.6|11146.6|0
1582245900000|2020-02-21 00:45:00|11155.3|11149.3|11154|11148|11155.4|11149.4|11149.8|11143.8|0
1582246200000|2020-02-21 00:50:00|11154.4|11148.4|11149.8|11143.8|11155.5|11149.5|11148.4|11142.4|0
1582246500000|2020-02-21 00:55:00|11149.7|11143.7|11155.3|11149.3|11155.3|11149.3|11149.7|11143.7|0
1582246800000|2020-02-21 01:00:00|11155.2|11149.2|11147|11141|11155.5|11149.5|11144.2|11138.2|0
1582247100000|2020-02-21 01:05:00|11146.9|11140.9|11149.7|11143.7|11152.6|11146.6|11144.2|11138.2|0
1582247400000|2020-02-21 01:10:00|11149.6|11143.6|11152.4|11146.4|11152.8|11146.8|11147|11141|0
1582247700000|2020-02-21 01:15:00|11152.5|11146.5|11158.2|11152.2|11160.7|11154.7|11152.4|11146.4|0
1582248000000|2020-02-21 01:20:00|11158.6|11152.6|11157.9|11151.9|11160.7|11154.7|11152.7|11146.7|0
1582248300000|2020-02-21 01:25:00|11157.8|11151.8|11149.8|11143.8|11158|11152|11149.7|11143.7|0
1582248600000|2020-02-21 01:30:00|11149.9|11143.9|11157.9|11151.9|11158.2|11152.2|11149.7|11143.7|0
1582248900000|2020-02-21 01:35:00|11158|11152|11157.9|11151.9|11160.6|11154.6|11155.3|11149.3|0
1582249200000|2020-02-21 01:40:00|11157.8|11151.8|11155.3|11149.3|11160.6|11154.6|11152.6|11146.6|0
1582249500000|2020-02-21 01:45:00|11155.2|11149.2|11147.4|11141.4|11155.4|11149.4|11147.4|11141.4|0
1582249800000|2020-02-21 01:50:00|11147.9|11141.9|11144.5|11138.5|11152.9|11146.9|11144.5|11138.5|0
1582250100000|2020-02-21 01:55:00|11144.6|11138.6|11147.2|11141.2|11150|11144|11144.5|11138.5|0
1582250400000|2020-02-21 02:00:00|11147.3|11141.3|11140.2|11134.2|11147.3|11141.3|11138.8|11132.8|0
1582250700000|2020-02-21 02:05:00|11138.9|11132.9|11138.8|11132.8|11144.2|11138.2|11138.8|11132.8|0
1582251000000|2020-02-21 02:10:00|11138.7|11132.7|11144.3|11138.3|11144.4|11138.4|11138.7|11132.7|0
1582251300000|2020-02-21 02:15:00|11144.4|11138.4|11139|11133|11147.2|11141.2|11136.9|11130.9|0
1582251600000|2020-02-21 02:20:00|11139.1|11133.1|11136.6|11130.6|11142|11136|11136.5|11130.5|0
1582251900000|2020-02-21 02:25:00|11136.5|11130.5|11131|11125|11139.2|11133.2|11130.9|11124.9|0
1582252200000|2020-02-21 02:30:00|11130.9|11124.9|11133.6|11127.6|11136.4|11130.4|11130.8|11124.8|0
1582252500000|2020-02-21 02:35:00|11133.7|11127.7|11136.7|11130.7|11139.1|11133.1|11133.7|11127.7|0
1582252800000|2020-02-21 02:40:00|11137.2|11131.2|11139.4|11133.4|11139.6|11133.6|11136.7|11130.7|0
1582253100000|2020-02-21 02:45:00|11139.5|11133.5|11141|11135|11142.2|11136.2|11139.3|11133.3|0
1582253400000|2020-02-21 02:50:00|11141.4|11135.4|11136.8|11130.8|11142.2|11136.2|11136.6|11130.6|0
1582253700000|2020-02-21 02:55:00|11136.7|11130.7|11139.4|11133.4|11139.5|11133.5|11136.6|11130.6|0
1582254000000|2020-02-21 03:00:00|11139.3|11133.3|11142.2|11136.2|11142.3|11136.3|11136.6|11130.6|0
1582254300000|2020-02-21 03:05:00|11142.3|11136.3|11142.3|11136.3|11142.4|11136.4|11139.6|11133.6|0
1582254600000|2020-02-21 03:10:00|11142.2|11136.2|11141.9|11135.9|11142.3|11136.3|11139.3|11133.3|0
1582254900000|2020-02-21 03:15:00|11141.5|11135.5|11139.3|11133.3|11142.2|11136.2|11139.2|11133.2|0
1582255200000|2020-02-21 03:20:00|11139.4|11133.4|11141.9|11135.9|11142|11136|11139.3|11133.3|0
1582255500000|2020-02-21 03:25:00|11141.5|11135.5|11144.8|11138.8|11145|11139|11140.6|11134.6|0
1582255800000|2020-02-21 03:30:00|11144.7|11138.7|11142.1|11136.1|11147.5|11141.5|11142.1|11136.1|0
1582256100000|2020-02-21 03:35:00|11142.2|11136.2|11141.9|11135.9|11142.2|11136.2|11139.3|11133.3|0
1582256400000|2020-02-21 03:40:00|11142|11136|11143.3|11137.3|11144.7|11138.7|11141.9|11135.9|0
1582256700000|2020-02-21 03:45:00|11142.8|11136.8|11144.6|11138.6|11144.7|11138.7|11141.9|11135.9|0
1582257000000|2020-02-21 03:50:00|11144.7|11138.7|11144.7|11138.7|11144.8|11138.8|11143.3|11137.3|0
1582257300000|2020-02-21 03:55:00|11144.8|11138.8|11144.8|11138.8|11147.5|11141.5|11144.7|11138.7|0
1582257600000|2020-02-21 04:00:00|11144.9|11138.9|11144.8|11138.8|11147.4|11141.4|11144.7|11138.7|0
1582257900000|2020-02-21 04:05:00|11144.9|11138.9|11144.7|11138.7|11144.9|11138.9|11143.3|11137.3|0
1582258200000|2020-02-21 04:10:00|11144.8|11138.8|11144.7|11138.7|11147.4|11141.4|11144.7|11138.7|0
1582258500000|2020-02-21 04:15:00|11144.6|11138.6|11144.7|11138.7|11144.7|11138.7|11141.9|11135.9|0
1582258800000|2020-02-21 04:20:00|11144.2|11138.2|11142|11136|11144.7|11138.7|11141.9|11135.9|0
1582259100000|2020-02-21 04:25:00|11141.9|11135.9|11139.1|11133.1|11142.1|11136.1|11139|11133|0
1582259400000|2020-02-21 04:30:00|11139.2|11133.2|11139.1|11133.1|11139.2|11133.2|11139|11133|0
1582259700000|2020-02-21 04:35:00|11139|11133|11136.1|11130.1|11139|11133|11134.9|11128.9|0
1582260000000|2020-02-21 04:40:00|11136.2|11130.2|11136.2|11130.2|11136.4|11130.4|11133.6|11127.6|0
1582260300000|2020-02-21 04:45:00|11136.1|11130.1|11136.3|11130.3|11136.4|11130.4|11133.6|11127.6|0
1582260600000|2020-02-21 04:50:00|11136.4|11130.4|11136.5|11130.5|11139.1|11133.1|11136.3|11130.3|0
1582260900000|2020-02-21 04:55:00|11136.6|11130.6|11136.6|11130.6|11136.7|11130.7|11136.5|11130.5|0
1582261200000|2020-02-21 05:00:00|11136.7|11130.7|11136.4|11130.4|11139.5|11133.5|11136.4|11130.4|0
1582261500000|2020-02-21 05:05:00|11136.5|11130.5|11133.8|11127.8|11136.6|11130.6|11133.8|11127.8|0
1582261800000|2020-02-21 05:10:00|11133.9|11127.9|11136.7|11130.7|11139.5|11133.5|11133.9|11127.9|0
1582262100000|2020-02-21 05:15:00|11136.6|11130.6|11136.6|11130.6|11136.7|11130.7|11136.4|11130.4|0
1582262400000|2020-02-21 05:20:00|11136.7|11130.7|11133.7|11127.7|11139.2|11133.2|11133.7|11127.7|0
1582262700000|2020-02-21 05:25:00|11133.8|11127.8|11130.2|11124.2|11136.3|11130.3|11130.2|11124.2|0
1582263000000|2020-02-21 05:30:00|11130.1|11124.1|11126.8|11120.8|11132.9|11126.9|11126.8|11120.8|0
1582263300000|2020-02-21 05:35:00|11126.7|11120.7|11127.1|11121.1|11129.9|11123.9|11126.7|11120.7|0
1582263600000|2020-02-21 05:40:00|11127|11121|11129.7|11123.7|11129.8|11123.8|11127|11121|0
1582263900000|2020-02-21 05:45:00|11129.8|11123.8|11127|11121|11129.9|11123.9|11127|11121|0
1582264200000|2020-02-21 05:50:00|11126|11120|11127.2|11121.2|11127.2|11121.2|11124.4|11118.4|0
1582264500000|2020-02-21 05:55:00|11127.1|11121.1|11127.3|11121.3|11127.4|11121.4|11127.1|11121.1|0
1582264800000|2020-02-21 06:00:00|11127.2|11121.2|11127.5|11121.5|11130.3|11124.3|11124.7|11118.7|0
1582265100000|2020-02-21 06:05:00|11128.5|11122.5|11127|11121|11130.1|11124.1|11124.4|11118.4|0
1582265400000|2020-02-21 06:10:00|11126.9|11120.9|11124.4|11118.4|11127.2|11121.2|11124.4|11118.4|0
1582265700000|2020-02-21 06:15:00|11124.5|11118.5|11117.1|11111.1|11127.7|11121.7|11117.1|11111.1|0
1582266000000|2020-02-21 06:20:00|11117|11111|11117|11111|11119.7|11113.7|11116.8|11110.8|0
1582266300000|2020-02-21 06:25:00|11117.1|11111.1|11124.9|11118.9|11125|11119|11114.5|11108.5|0
1582266600000|2020-02-21 06:30:00|11125|11119|11122.5|11116.5|11125.1|11119.1|11122.3|11116.3|0
1582266900000|2020-02-21 06:35:00|11122.4|11116.4|11122.5|11116.5|11125|11119|11119.6|11113.6|0
1582267200000|2020-02-21 06:40:00|11122.6|11116.6|11127.8|11121.8|11127.9|11121.9|11122.5|11116.5|0
1582267500000|2020-02-21 06:45:00|11127.9|11121.9|11130.8|11124.8|11130.8|11124.8|11127.9|11121.9|0
1582267800000|2020-02-21 06:50:00|11130.7|11124.7|11128.6|11122.6|11130.9|11124.9|11126.9|11120.9|0
1582268100000|2020-02-21 06:55:00|11133.6|11127.6|11130.7|11124.7|11133.6|11127.6|11130.5|11124.5|0
1582268400000|2020-02-21 07:00:00|11126.6|11124.6|11125.1|11123.1|11129.1|11127.1|11116.6|11114.6|138
1582268700000|2020-02-21 07:05:00|11124.1|11122.1|11124.6|11122.6|11130.6|11128.6|11122.1|11120.1|116
1582269000000|2020-02-21 07:10:00|11124.1|11122.1|11118.1|11116.1|11126.1|11124.1|11115.6|11113.6|174
1582269300000|2020-02-21 07:15:00|11118.6|11116.6|11121.1|11119.1|11128.1|11126.1|11115.6|11113.6|102
1582269600000|2020-02-21 07:20:00|11120.6|11118.6|11116.1|11114.1|11122.6|11120.6|11115.1|11113.1|79
1582269900000|2020-02-21 07:25:00|11115.6|11113.6|11118.1|11116.1|11122.1|11120.1|11114.1|11112.1|100
1582270200000|2020-02-21 07:30:00|11117.6|11115.6|11115.1|11113.1|11119.1|11117.1|11111.1|11109.1|96
1582270500000|2020-02-21 07:35:00|11114.6|11112.6|11112.1|11110.1|11119.6|11117.6|11112.1|11110.1|38
1582270800000|2020-02-21 07:40:00|11111.1|11109.1|11115.1|11113.1|11116.1|11114.1|11111.1|11109.1|103
1582271100000|2020-02-21 07:45:00|11114.6|11112.6|11116.1|11114.1|11120.1|11118.1|11110.6|11108.6|107
1582271400000|2020-02-21 07:50:00|11115.6|11113.6|11121.1|11119.1|11123.1|11121.1|11112.1|11110.1|286
1582271700000|2020-02-21 07:55:00|11121.6|11119.6|11127.1|11125.1|11130.6|11128.6|11116.1|11114.1|1588
1582272000000|2020-02-21 08:00:00|11126.1|11124.1|11114.1|11112.1|11127.6|11125.6|11101.1|11099.1|2847
1582272300000|2020-02-21 08:05:00|11113.6|11111.6|11083.1|11081.1|11113.6|11111.6|11077.6|11075.6|1579
1582272600000|2020-02-21 08:10:00|11082.1|11080.1|11088.1|11086.1|11094.1|11092.1|11078.1|11076.1|1065
1582272900000|2020-02-21 08:15:00|11090.6|11088.6|11101.1|11099.1|11110.1|11108.1|11088.1|11086.1|1146
1582273200000|2020-02-21 08:20:00|11101.6|11099.6|11085.1|11083.1|11104.1|11102.1|11083.1|11081.1|608
1582273500000|2020-02-21 08:25:00|11085.6|11083.6|11090.1|11088.1|11094.1|11092.1|11083.6|11081.6|493
1582273800000|2020-02-21 08:30:00|11099.1|11097.1|11124.1|11122.1|11127.6|11125.6|11092.6|11090.6|1534
1582274100000|2020-02-21 08:35:00|11126.1|11124.1|11133.1|11131.1|11134.1|11132.1|11119.1|11117.1|863
1582274400000|2020-02-21 08:40:00|11134.7|11132.7|11127.2|11125.2|11141.2|11139.2|11125.7|11123.7|885
1582274700000|2020-02-21 08:45:00|11127.7|11125.7|11117.7|11115.7|11132.7|11130.7|11116.7|11114.7|482
1582275000000|2020-02-21 08:50:00|11117.2|11115.2|11105.7|11103.7|11117.7|11115.7|11103.7|11101.7|602
1582275300000|2020-02-21 08:55:00|11104.7|11102.7|11113.7|11111.7|11117.7|11115.7|11099.7|11097.7|521
1582275600000|2020-02-21 09:00:00|11114.2|11112.2|11120.7|11118.7|11126.2|11124.2|11114.2|11112.2|285
1582275900000|2020-02-21 09:05:00|11121.2|11119.2|11116.7|11114.7|11123.7|11121.7|11112.7|11110.7|416
1582276200000|2020-02-21 09:10:00|11116.2|11114.2|11112.7|11110.7|11119.7|11117.7|11110.7|11108.7|147
1582276500000|2020-02-21 09:15:00|11111.7|11109.7|11105.7|11103.7|11114.7|11112.7|11103.7|11101.7|278
1582276800000|2020-02-21 09:20:00|11106.2|11104.2|11096.7|11094.7|11106.2|11104.2|11095.7|11093.7|180
1582277100000|2020-02-21 09:25:00|11097.2|11095.2|11103.2|11101.2|11103.2|11101.2|11095.2|11093.2|122
1582277400000|2020-02-21 09:30:00|11102.7|11100.7|11098.7|11096.7|11108.2|11106.2|11095.7|11093.7|185
1582277700000|2020-02-21 09:35:00|11098.2|11096.2|11109.2|11107.2|11109.7|11107.7|11096.7|11094.7|160
1582278000000|2020-02-21 09:40:00|11108.7|11106.7|11126.2|11124.2|11127.7|11125.7|11105.7|11103.7|300
1582278300000|2020-02-21 09:45:00|11126.7|11124.7|11117.7|11115.7|11127.7|11125.7|11113.7|11111.7|429
1582278600000|2020-02-21 09:50:00|11117.2|11115.2|11109.2|11107.2|11117.7|11115.7|11108.7|11106.7|192
1582278900000|2020-02-21 09:55:00|11108.7|11106.7|11120.7|11118.7|11120.7|11118.7|11108.7|11106.7|328
1582279200000|2020-02-21 10:00:00|11120.2|11118.2|11134.2|11132.2|11135.7|11133.7|11118.7|11116.7|567
1582279500000|2020-02-21 10:05:00|11134.7|11132.7|11134.7|11132.7|11139.7|11137.7|11130.7|11128.7|239
1582279800000|2020-02-21 10:10:00|11134.2|11132.2|11144.7|11142.7|11145.7|11143.7|11130.7|11128.7|343
1582280100000|2020-02-21 10:15:00|11145.2|11143.2|11150.7|11148.7|11151.7|11149.7|11142.7|11140.7|373
1582280400000|2020-02-21 10:20:00|11151.2|11149.2|11155.7|11153.7|11160.2|11158.2|11150.2|11148.2|879
1582280700000|2020-02-21 10:25:00|11156.7|11154.7|11157.7|11155.7|11163.7|11161.7|11153.7|11151.7|523
1582281000000|2020-02-21 10:30:00|11157.2|11155.2|11152.2|11150.2|11158.7|11156.7|11150.7|11148.7|172
1582281300000|2020-02-21 10:35:00|11152.7|11150.7|11152.7|11150.7|11153.2|11151.2|11147.7|11145.7|216
1582281600000|2020-02-21 10:40:00|11152.2|11150.2|11148.7|11146.7|11153.7|11151.7|11145.7|11143.7|186
1582281900000|2020-02-21 10:45:00|11148.2|11146.2|11148.2|11146.2|11152.7|11150.7|11146.7|11144.7|126
1582282200000|2020-02-21 10:50:00|11148.7|11146.7|11159.7|11157.7|11159.7|11157.7|11148.2|11146.2|293
1582282500000|2020-02-21 10:55:00|11160.2|11158.2|11149.7|11147.7|11161.7|11159.7|11149.7|11147.7|358
1582282800000|2020-02-21 11:00:00|11150.7|11148.7|11158.2|11156.2|11158.7|11156.7|11148.2|11146.2|339
1582283100000|2020-02-21 11:05:00|11158.7|11156.7|11149.7|11147.7|11163.7|11161.7|11149.7|11147.7|559
1582283400000|2020-02-21 11:10:00|11150.2|11148.2|11145.7|11143.7|11152.7|11150.7|11145.2|11143.2|155
1582283700000|2020-02-21 11:15:00|11145.2|11143.2|11145.7|11143.7|11147.2|11145.2|11140.2|11138.2|310
1582284000000|2020-02-21 11:20:00|11145.2|11143.2|11148.7|11146.7|11153.7|11151.7|11144.7|11142.7|294
1582284300000|2020-02-21 11:25:00|11149.7|11147.7|11148.7|11146.7|11152.7|11150.7|11146.7|11144.7|127
1582284600000|2020-02-21 11:30:00|11148.2|11146.2|11155.7|11153.7|11157.2|11155.2|11146.7|11144.7|137
1582284900000|2020-02-21 11:35:00|11155.2|11153.2|11158.7|11156.7|11159.7|11157.7|11153.7|11151.7|90
1582285200000|2020-02-21 11:40:00|11157.7|11155.7|11156.7|11154.7|11158.2|11156.2|11150.7|11148.7|185
1582285500000|2020-02-21 11:45:00|11156.2|11154.2|11152.2|11150.2|11157.7|11155.7|11152.2|11150.2|89
1582285800000|2020-02-21 11:50:00|11152.7|11150.7|11152.7|11150.7|11156.7|11154.7|11151.7|11149.7|119
1582286100000|2020-02-21 11:55:00|11152.2|11150.2|11151.7|11149.7|11152.7|11150.7|11146.2|11144.2|121
1582286400000|2020-02-21 12:00:00|11152.2|11150.2|11150.2|11148.2|11153.7|11151.7|11149.7|11147.7|149
1582286700000|2020-02-21 12:05:00|11149.7|11147.7|11153.7|11151.7|11153.7|11151.7|11148.7|11146.7|93
1582287000000|2020-02-21 12:10:00|11154.7|11152.7|11153.7|11151.7|11155.7|11153.7|11151.7|11149.7|74
1582287300000|2020-02-21 12:15:00|11152.7|11150.7|11155.7|11153.7|11156.7|11154.7|11151.2|11149.2|88
1582287600000|2020-02-21 12:20:00|11155.2|11153.2|11157.7|11155.7|11160.7|11158.7|11154.7|11152.7|100
1582287900000|2020-02-21 12:25:00|11158.2|11156.2|11161.2|11159.2|11163.7|11161.7|11154.7|11152.7|191
1582288200000|2020-02-21 12:30:00|11161.7|11159.7|11165.7|11163.7|11166.7|11164.7|11159.7|11157.7|157
1582288500000|2020-02-21 12:35:00|11165.2|11163.2|11163.2|11161.2|11169.7|11167.7|11162.7|11160.7|163
1582288800000|2020-02-21 12:40:00|11162.3|11160.3|11162.8|11160.8|11165.8|11163.8|11161.8|11159.8|290
1582289100000|2020-02-21 12:45:00|11162.3|11160.3|11172.8|11170.8|11173.8|11171.8|11162.3|11160.3|188
1582289400000|2020-02-21 12:50:00|11173.3|11171.3|11167.3|11165.3|11173.8|11171.8|11166.8|11164.8|163
1582289700000|2020-02-21 12:55:00|11166.8|11164.8|11168.3|11166.3|11171.3|11169.3|11166.8|11164.8|121
1582290000000|2020-02-21 13:00:00|11167.8|11165.8|11164.3|11162.3|11173.8|11171.8|11163.8|11161.8|207
1582290300000|2020-02-21 13:05:00|11164.8|11162.8|11162.8|11160.8|11166.8|11164.8|11160.8|11158.8|122
1582290600000|2020-02-21 13:10:00|11161.8|11159.8|11161.8|11159.8|11164.8|11162.8|11160.8|11158.8|146
1582290900000|2020-02-21 13:15:00|11162.3|11160.3|11159.3|11157.3|11167.8|11165.8|11159.3|11157.3|172
1582291200000|2020-02-21 13:20:00|11159.8|11157.8|11154.8|11152.8|11159.8|11157.8|11154.8|11152.8|144
1582291500000|2020-02-21 13:25:00|11154.3|11152.3|11159.3|11157.3|11159.8|11157.8|11153.8|11151.8|133
1582291800000|2020-02-21 13:30:00|11158.8|11156.8|11156.3|11154.3|11160.8|11158.8|11151.8|11149.8|200
1582292100000|2020-02-21 13:35:00|11155.8|11153.8|11150.8|11148.8|11156.8|11154.8|11150.3|11148.3|237
1582292400000|2020-02-21 13:40:00|11151.3|11149.3|11146.8|11144.8|11151.8|11149.8|11146.8|11144.8|135
1582292700000|2020-02-21 13:45:00|11145.8|11143.8|11141.8|11139.8|11146.3|11144.3|11135.8|11133.8|280
1582293000000|2020-02-21 13:50:00|11142.3|11140.3|11139.8|11137.8|11143.3|11141.3|11137.8|11135.8|176
1582293300000|2020-02-21 13:55:00|11140.3|11138.3|11132.8|11130.8|11140.8|11138.8|11132.8|11130.8|204
1582293600000|2020-02-21 14:00:00|11133.8|11131.8|11141.8|11139.8|11143.3|11141.3|11132.8|11130.8|200
1582293900000|2020-02-21 14:05:00|11142.3|11140.3|11138.8|11136.8|11144.3|11142.3|11138.3|11136.3|318
1582294200000|2020-02-21 14:10:00|11138.3|11136.3|11139.8|11137.8|11142.8|11140.8|11136.8|11134.8|299
1582294500000|2020-02-21 14:15:00|11140.3|11138.3|11143.8|11141.8|11145.3|11143.3|11139.8|11137.8|308
1582294800000|2020-02-21 14:20:00|11143.3|11141.3|11141.8|11139.8|11144.8|11142.8|11140.8|11138.8|302
1582295100000|2020-02-21 14:25:00|11141.3|11139.3|11142.3|11140.3|11142.3|11140.3|11136.8|11134.8|326
1582295400000|2020-02-21 14:30:00|11142.8|11140.8|11144.8|11142.8|11151.8|11149.8|11139.8|11137.8|786
1582295700000|2020-02-21 14:35:00|11143.8|11141.8|11129.8|11127.8|11143.8|11141.8|11129.8|11127.8|984
1582296000000|2020-02-21 14:40:00|11128.8|11126.8|11114.8|11112.8|11129.3|11127.3|11108.8|11106.8|1015
1582296300000|2020-02-21 14:45:00|11114.3|11112.3|11082.8|11080.8|11114.3|11112.3|11082.3|11080.3|2240
1582296600000|2020-02-21 14:50:00|11082.3|11080.3|11095.8|11093.8|11103.3|11101.3|11080.8|11078.8|1144
1582296900000|2020-02-21 14:55:00|11095.3|11093.3|11097.3|11095.3|11100.3|11098.3|11088.8|11086.8|695
1582297200000|2020-02-21 15:00:00|11096.8|11094.8|11090.3|11088.3|11099.3|11097.3|11080.8|11078.8|1296
1582297500000|2020-02-21 15:05:00|11089.8|11087.8|11096.8|11094.8|11098.8|11096.8|11084.8|11082.8|866
1582297800000|2020-02-21 15:10:00|11095.8|11093.8|11084.8|11082.8|11097.8|11095.8|11083.8|11081.8|908
1582298100000|2020-02-21 15:15:00|11085.3|11083.3|11082.9|11080.9|11097.4|11095.4|11079.4|11077.4|1180
1582298400000|2020-02-21 15:20:00|11082.4|11080.4|11097.4|11095.4|11101.4|11099.4|11078.4|11076.4|1173
1582298700000|2020-02-21 15:25:00|11097.9|11095.9|11083.4|11081.4|11099.4|11097.4|11083.4|11081.4|523
1582299000000|2020-02-21 15:30:00|11082.9|11080.9|11072.9|11070.9|11086.4|11084.4|11071.4|11069.4|723
1582299300000|2020-02-21 15:35:00|11072.4|11070.4|11067.4|11065.4|11079.4|11077.4|11065.4|11063.4|891
1582299600000|2020-02-21 15:40:00|11066.9|11064.9|11068.4|11066.4|11069.9|11067.9|11060.4|11058.4|684
1582299900000|2020-02-21 15:45:00|11068.9|11066.9|11072.4|11070.4|11072.4|11070.4|11057.4|11055.4|719
1582300200000|2020-02-21 15:50:00|11071.9|11069.9|11079.9|11077.9|11081.4|11079.4|11067.9|11065.9|473
1582300500000|2020-02-21 15:55:00|11079.4|11077.4|11084.9|11082.9|11087.9|11085.9|11079.4|11077.4|499
1582300800000|2020-02-21 16:00:00|11084.4|11082.4|11087.4|11085.4|11089.4|11087.4|11079.4|11077.4|1025
1582301100000|2020-02-21 16:05:00|11087.9|11085.9|11083.4|11081.4|11089.9|11087.9|11082.4|11080.4|457
1582301400000|2020-02-21 16:10:00|11083.9|11081.9|11081.4|11079.4|11085.4|11083.4|11077.9|11075.9|289
1582301700000|2020-02-21 16:15:00|11080.9|11078.9|11081.4|11079.4|11090.4|11088.4|11080.9|11078.9|874
1582302000000|2020-02-21 16:20:00|11082.4|11080.4|11090.4|11088.4|11093.4|11091.4|11076.4|11074.4|949
1582302300000|2020-02-21 16:25:00|11091.4|11089.4|11108.4|11106.4|11108.4|11106.4|11088.4|11086.4|1882
1582302600000|2020-02-21 16:30:00|11106.4|11104.4|11117.4|11115.4|11119.4|11117.4|11106.4|11104.4|1768
1582302900000|2020-02-21 16:35:00|11118.4|11116.4|11118.9|11116.9|11119.9|11117.9|11112.9|11110.9|806
1582303200000|2020-02-21 16:40:00|11119.4|11117.4|11120.4|11118.4|11121.4|11119.4|11114.4|11112.4|228
1582303500000|2020-02-21 16:45:00|11120.9|11118.9|11112.4|11110.4|11121.4|11119.4|11112.4|11110.4|615
1582303800000|2020-02-21 16:50:00|11113.4|11111.4|11118.4|11116.4|11119.4|11117.4|11112.4|11110.4|115
1582304100000|2020-02-21 16:55:00|11119.4|11117.4|11113.4|11111.4|11121.4|11119.4|11113.4|11111.4|106
1582304400000|2020-02-21 17:00:00|11113.9|11111.9|11119.4|11117.4|11119.9|11117.9|11112.4|11110.4|74
1582304700000|2020-02-21 17:05:00|11119.9|11117.9|11114.9|11112.9|11126.4|11124.4|11113.9|11111.9|95
1582305000000|2020-02-21 17:10:00|11115.4|11113.4|11116.4|11114.4|11117.4|11115.4|11114.4|11112.4|65
1582305300000|2020-02-21 17:15:00|11116.9|11114.9|11116.4|11114.4|11118.9|11116.9|11115.4|11113.4|42
1582305600000|2020-02-21 17:20:00|11116.9|11114.9|11111.4|11109.4|11120.4|11118.4|11111.4|11109.4|69
1582305900000|2020-02-21 17:25:00|11110.9|11108.9|11113.9|11111.9|11114.4|11112.4|11110.9|11108.9|33
1582306200000|2020-02-21 17:30:00|11113.4|11111.4|11113.4|11111.4|11114.4|11112.4|11111.4|11109.4|98
1582306500000|2020-02-21 17:35:00|11112.9|11110.9|11118.4|11116.4|11118.9|11116.9|11112.4|11110.4|65
1582306800000|2020-02-21 17:40:00|11118.9|11116.9|11115.4|11113.4|11118.9|11116.9|11111.9|11109.9|27
1582307100000|2020-02-21 17:45:00|11114.9|11112.9|11111.9|11109.9|11115.4|11113.4|11111.4|11109.4|82
1582307400000|2020-02-21 17:50:00|11112.4|11110.4|11109.4|11107.4|11113.4|11111.4|11109.4|11107.4|29
1582307700000|2020-02-21 17:55:00|11108.4|11106.4|11113.9|11111.9|11114.4|11112.4|11108.4|11106.4|50
1582308000000|2020-02-21 18:00:00|11113.4|11111.4|11116.4|11114.4|11118.9|11116.9|11111.4|11109.4|37
1582308300000|2020-02-21 18:05:00|11115.9|11113.9|11111.4|11109.4|11115.9|11113.9|11110.4|11108.4|22
1582308600000|2020-02-21 18:10:00|11111.9|11109.9|11104.4|11102.4|11112.9|11110.9|11104.4|11102.4|32
1582308900000|2020-02-21 18:15:00|11103.9|11101.9|11104.9|11102.9|11108.4|11106.4|11103.9|11101.9|19
1582309200000|2020-02-21 18:20:00|11105.4|11103.4|11102.9|11100.9|11105.9|11103.9|11099.4|11097.4|14
1582309500000|2020-02-21 18:25:00|11103.4|11101.4|11100.9|11098.9|11105.9|11103.9|11100.9|11098.9|8
1582309800000|2020-02-21 18:30:00|11101.4|11099.4|11099.4|11097.4|11102.4|11100.4|11098.4|11096.4|7
1582310100000|2020-02-21 18:35:00|11099.9|11097.9|11100.4|11098.4|11100.9|11098.9|11096.4|11094.4|39
1582310400000|2020-02-21 18:40:00|11100.9|11098.9|11099.9|11097.9|11101.9|11099.9|11097.9|11095.9|8
1582310700000|2020-02-21 18:45:00|11099.4|11097.4|11095.9|11093.9|11101.9|11099.9|11095.9|11093.9|16
1582311000000|2020-02-21 18:50:00|11096.4|11094.4|11091.4|11089.4|11097.4|11095.4|11091.4|11089.4|38
1582311300000|2020-02-21 18:55:00|11091.9|11089.9|11097.9|11095.9|11099.9|11097.9|11091.4|11089.4|10
1582311600000|2020-02-21 19:00:00|11097.4|11095.4|11102.9|11100.9|11104.9|11102.9|11095.9|11093.9|2
1582311900000|2020-02-21 19:05:00|11102.4|11100.4|11101.9|11099.9|11102.9|11100.9|11099.9|11097.9|1
1582312200000|2020-02-21 19:10:00|11101.4|11099.4|11104.9|11102.9|11106.9|11104.9|11099.9|11097.9|41
1582312500000|2020-02-21 19:15:00|11104.4|11102.4|11102.4|11100.4|11105.9|11103.9|11098.9|11096.9|53
1582312800000|2020-02-21 19:20:00|11101.9|11099.9|11095.4|11093.4|11104.4|11102.4|11095.4|11093.4|25
1582313100000|2020-02-21 19:25:00|11095.9|11093.9|11099.4|11097.4|11099.9|11097.9|11093.9|11091.9|0
1582313400000|2020-02-21 19:30:00|11099.9|11097.9|11101.9|11099.9|11105.4|11103.4|11098.9|11096.9|7
1582313700000|2020-02-21 19:35:00|11101.4|11099.4|11098.4|11096.4|11101.9|11099.9|11095.9|11093.9|8
1582314000000|2020-02-21 19:40:00|11097.9|11095.9|11099.9|11097.9|11102.9|11100.9|11096.4|11094.4|10
1582314300000|2020-02-21 19:45:00|11099.4|11097.4|11095.9|11093.9|11099.4|11097.4|11095.9|11093.9|11
1582314600000|2020-02-21 19:50:00|11096.4|11094.4|11096.9|11094.9|11100.9|11098.9|11095.9|11093.9|8
1582314900000|2020-02-21 19:55:00|11096.4|11094.4|11098.9|11096.9|11100.9|11098.9|11095.9|11093.9|9
1582315200000|2020-02-21 20:00:00|11098.4|11096.4|11095.9|11093.9|11099.9|11097.9|11095.9|11093.9|2
1582315500000|2020-02-21 20:05:00|11095.4|11093.4|11090.4|11088.4|11095.4|11093.4|11089.9|11087.9|27
1582315800000|2020-02-21 20:10:00|11090.9|11088.9|11094.4|11092.4|11094.9|11092.9|11090.9|11088.9|1
1582316100000|2020-02-21 20:15:00|11093.9|11091.9|11094.4|11092.4|11094.9|11092.9|11092.9|11090.9|28
1582316400000|2020-02-21 20:20:00|11093.9|11091.9|11094.9|11092.9|11095.9|11093.9|11092.4|11090.4|27
1582316700000|2020-02-21 20:25:00|11093.9|11091.9|11094.4|11092.4|11095.4|11093.4|11092.4|11090.4|11
1582317000000|2020-02-21 20:30:00|11093.9|11091.9|11089.4|11087.4|11093.9|11091.9|11087.4|11085.4|9
1582317300000|2020-02-21 20:35:00|11089.9|11087.9|11090.9|11088.9|11090.9|11088.9|11089.9|11087.9|7
1582317600000|2020-02-21 20:40:00|11090.4|11088.4|11093.9|11091.9|11094.4|11092.4|11090.4|11088.4|15
1582317900000|2020-02-21 20:45:00|11094.4|11092.4|11102.9|11100.9|11103.4|11101.4|11094.4|11092.4|94
1582318200000|2020-02-21 20:50:00|11103.4|11101.4|11109.9|11107.9|11111.4|11109.4|11103.4|11101.4|13
1582318500000|2020-02-21 20:55:00|11110.4|11108.4|11115.4|11109.4|11115.4|11109.4|11108.4|11106.4|33
1582318800000|2020-02-21 21:00:00|11115.2|11109.2|11118.1|11112.1|11122.5|11116.5|11110.7|11104.7|1
1582319100000|2020-02-21 21:05:00|11118.7|11112.7|11119.6|11113.6|11120.4|11114.4|11115.8|11109.8|0
1582319400000|2020-02-21 21:10:00|11119.8|11113.8|11121.2|11115.2|11122.2|11116.2|11116.6|11110.6|0
1582319700000|2020-02-21 21:15:00|11121.3|11115.3|11121.3|11115.3|11121.3|11115.3|11120.1|11114.1|0
1582320000000|2020-02-21 21:20:00|11121.6|11115.6|11120.6|11114.6|11121.8|11115.8|11120.6|11114.6|0
1582320300000|2020-02-21 21:25:00|11120.8|11114.8|11120.4|11114.4|11121.3|11115.3|11120.4|11114.4|0
1582320600000|2020-02-21 21:30:00|11120.2|11114.2|11120.7|11114.7|11121.3|11115.3|11119.3|11113.3|0
1582320900000|2020-02-21 21:35:00|11120.6|11114.6|11116.1|11110.1|11120.6|11114.6|11116.1|11110.1|0
1582321200000|2020-02-21 21:40:00|11115.9|11109.9|11116|11110|11116|11110|11113.1|11107.1|0
1582321500000|2020-02-21 21:45:00|11115.9|11109.9|11118.3|11112.3|11119.2|11113.2|11115.4|11109.4|0
1582321800000|2020-02-21 21:50:00|11118.5|11112.5|11116|11110|11119.2|11113.2|11115.4|11109.4|0
1582322100000|2020-02-21 21:55:00|11116.2|11110.2|11116|11110|11116.9|11110.9|11114.6|11108.6|0
1582498800000|2020-02-23 23:00:00|11023|11017|11012.7|11006.7|11023.7|11017.7|11010.8|11004.8|0
1582499100000|2020-02-23 23:05:00|11012.8|11006.8|10982.6|10976.6|11017.9|11011.9|10982.4|10976.4|0
1582499400000|2020-02-23 23:10:00|10983.3|10977.3|10975.3|10969.3|10990|10984|10959.5|10953.5|0
1582499700000|2020-02-23 23:15:00|10972.8|10966.8|10982|10976|10985|10979|10968.5|10962.5|0
1582500000000|2020-02-23 23:20:00|10982.2|10976.2|10987.2|10981.2|10989.5|10983.5|10980.5|10974.5|0
1582500300000|2020-02-23 23:25:00|10987.1|10981.1|10987.2|10981.2|10991.6|10985.6|10985.1|10979.1|0
1582500600000|2020-02-23 23:30:00|10987.5|10981.5|10991|10985|11000.8|10994.8|10987.5|10981.5|0
1582500900000|2020-02-23 23:35:00|10991.6|10985.6|10993.9|10987.9|10996.2|10990.2|10991|10985|0
1582501200000|2020-02-23 23:40:00|10993.8|10987.8|10995.3|10989.3|10995.3|10989.3|10982|10976|0
1582501500000|2020-02-23 23:45:00|10995.4|10989.4|10992.4|10986.4|10996.2|10990.2|10989.9|10983.9|0
1582501800000|2020-02-23 23:50:00|10991.9|10985.9|10979.5|10973.5|10993.9|10987.9|10979|10973|0
1582502100000|2020-02-23 23:55:00|10979.1|10973.1|10987.8|10981.8|10991.6|10985.6|10979.1|10973.1|0
1582502400000|2020-02-24 00:00:00|10987.9|10981.9|10980.3|10974.3|10991.6|10985.6|10978.8|10972.8|0
1582502700000|2020-02-24 00:05:00|10980.4|10974.4|10989.9|10983.9|10989.9|10983.9|10980.3|10974.3|0
1582503000000|2020-02-24 00:10:00|10989.8|10983.8|10992.3|10986.3|10994.6|10988.6|10984.8|10978.8|0
1582503300000|2020-02-24 00:15:00|10992.2|10986.2|10984.6|10978.6|10993|10987|10966.1|10960.1|0
1582503600000|2020-02-24 00:20:00|10984.5|10978.5|10987|10981|10990|10984|10979|10973|0
1582503900000|2020-02-24 00:25:00|10986.1|10980.1|10995.4|10989.4|10997.8|10991.8|10984.4|10978.4|0
1582504200000|2020-02-24 00:30:00|10995.2|10989.2|10992.3|10986.3|10998.3|10992.3|10992.2|10986.2|0
1582504500000|2020-02-24 00:35:00|10992.4|10986.4|10984.2|10978.2|10996.2|10990.2|10983.8|10977.8|0
1582504800000|2020-02-24 00:40:00|10985.2|10979.2|10976.4|10970.4|10986.8|10980.8|10972.4|10966.4|0
1582505100000|2020-02-24 00:45:00|10976.3|10970.3|10973.7|10967.7|10976.3|10970.3|10968.4|10962.4|0
1582505400000|2020-02-24 00:50:00|10973.6|10967.6|10968.3|10962.3|10973.6|10967.6|10960.5|10954.5|0
1582505700000|2020-02-24 00:55:00|10967.9|10961.9|10967.3|10961.3|10971.2|10965.2|10963.1|10957.1|0
1582506000000|2020-02-24 01:00:00|10966.9|10960.9|10974.3|10968.3|10982.2|10976.2|10966|10960|0
1582506300000|2020-02-24 01:05:00|10974.2|10968.2|10971.6|10965.6|10979.5|10973.5|10970.4|10964.4|0
1582506600000|2020-02-24 01:10:00|10969.1|10963.1|10968.6|10962.6|10970.3|10964.3|10963.6|10957.6|0
1582506900000|2020-02-24 01:15:00|10968.7|10962.7|10974.3|10968.3|10977.2|10971.2|10966.1|10960.1|0
1582507200000|2020-02-24 01:20:00|10974.4|10968.4|10966.7|10960.7|10974.4|10968.4|10963.9|10957.9|0
1582507500000|2020-02-24 01:25:00|10966.8|10960.8|10962.1|10956.1|10966.8|10960.8|10959|10953|0
1582507800000|2020-02-24 01:30:00|10962.2|10956.2|10961.9|10955.9|10968.5|10962.5|10961.8|10955.8|0
1582508100000|2020-02-24 01:35:00|10961.8|10955.8|10961.7|10955.7|10961.9|10955.9|10956.4|10950.4|0
1582508400000|2020-02-24 01:40:00|10961.6|10955.6|10956.3|10950.3|10961.9|10955.9|10956.2|10950.2|0
1582508700000|2020-02-24 01:45:00|10956.2|10950.2|10964.5|10958.5|10964.7|10958.7|10956.1|10950.1|0
1582509000000|2020-02-24 01:50:00|10964.6|10958.6|10959.2|10953.2|10964.6|10958.6|10956.4|10950.4|0
1582509300000|2020-02-24 01:55:00|10958.7|10952.7|10956.6|10950.6|10959.2|10953.2|10955.1|10949.1|0
1582509600000|2020-02-24 02:00:00|10956.5|10950.5|10956.9|10950.9|10962.3|10956.3|10954|10948|0
1582509900000|2020-02-24 02:05:00|10956|10950|10956.9|10950.9|10957.2|10951.2|10954.4|10948.4|0
1582510200000|2020-02-24 02:10:00|10956.8|10950.8|10949.2|10943.2|10957|10951|10949.1|10943.1|0
1582510500000|2020-02-24 02:15:00|10949.3|10943.3|10952|10946|10954.7|10948.7|10949.2|10943.2|0
1582510800000|2020-02-24 02:20:00|10951.9|10945.9|10948.9|10942.9|10954.7|10948.7|10948.6|10942.6|0
1582511100000|2020-02-24 02:25:00|10948.8|10942.8|10948|10942|10948.8|10942.8|10945.3|10939.3|0
1582511400000|2020-02-24 02:30:00|10947.9|10941.9|10937.1|10931.1|10948.1|10942.1|10937|10931|0
1582511700000|2020-02-24 02:35:00|10937|10931|10940.2|10934.2|10940.3|10934.3|10934.7|10928.7|0
1582512000000|2020-02-24 02:40:00|10940.1|10934.1|10938.2|10932.2|10943.4|10937.4|10938|10932|0
1582512300000|2020-02-24 02:45:00|10938.1|10932.1|10937.7|10931.7|10940.8|10934.8|10936.6|10930.6|0
1582512600000|2020-02-24 02:50:00|10937.6|10931.6|10934|10928|10937.7|10931.7|10927.9|10921.9|0
1582512900000|2020-02-24 02:55:00|10933.9|10927.9|10924.1|10918.1|10933.9|10927.9|10921.3|10915.3|0
1582513200000|2020-02-24 03:00:00|10923|10917|10913.4|10907.4|10924.1|10918.1|10911.8|10905.8|0
1582513500000|2020-02-24 03:05:00|10913.3|10907.3|10919.3|10913.3|10919.4|10913.4|10910.6|10904.6|0
1582513800000|2020-02-24 03:10:00|10919.2|10913.2|10924.6|10918.6|10924.7|10918.7|10919.1|10913.1|0
1582514100000|2020-02-24 03:15:00|10925.4|10919.4|10927.6|10921.6|10930.2|10924.2|10925.4|10919.4|0
1582514400000|2020-02-24 03:20:00|10927.7|10921.7|10927.5|10921.5|10935.5|10929.5|10927.4|10921.4|0
1582514700000|2020-02-24 03:25:00|10927.6|10921.6|10935.7|10929.7|10938.2|10932.2|10927.4|10921.4|0
1582515000000|2020-02-24 03:30:00|10935.8|10929.8|10930.5|10924.5|10935.8|10929.8|10930.4|10924.4|0
1582515300000|2020-02-24 03:35:00|10930.4|10924.4|10925.2|10919.2|10930.5|10924.5|10925.2|10919.2|0
1582515600000|2020-02-24 03:40:00|10925.3|10919.3|10922.7|10916.7|10927.9|10921.9|10922.6|10916.6|0
1582515900000|2020-02-24 03:45:00|10922.8|10916.8|10912.1|10906.1|10925.4|10919.4|10911.9|10905.9|0
1582516200000|2020-02-24 03:50:00|10912.2|10906.2|10912.6|10906.6|10917.5|10911.5|10910|10904|0
1582516500000|2020-02-24 03:55:00|10912.5|10906.5|10910.4|10904.4|10913|10907|10910|10904|0
1582516800000|2020-02-24 04:00:00|10910.5|10904.5|10927.4|10921.4|10927.4|10921.4|10910.5|10904.5|0
1582517100000|2020-02-24 04:05:00|10927|10921|10930.5|10924.5|10930.5|10924.5|10924.8|10918.8|0
1582517400000|2020-02-24 04:10:00|10930.4|10924.4|10929.6|10923.6|10930.4|10924.4|10927|10921|0
1582517700000|2020-02-24 04:15:00|10929.5|10923.5|10932.2|10926.2|10934.9|10928.9|10929.5|10923.5|0
1582518000000|2020-02-24 04:20:00|10932.1|10926.1|10929.6|10923.6|10932.2|10926.2|10929.6|10923.6|0
1582518300000|2020-02-24 04:25:00|10929.7|10923.7|10929.6|10923.6|10932.2|10926.2|10929.4|10923.4|0
1582518600000|2020-02-24 04:30:00|10929.7|10923.7|10926.9|10920.9|10932.3|10926.3|10926.9|10920.9|0
1582518900000|2020-02-24 04:35:00|10926.8|10920.8|10924.4|10918.4|10927.1|10921.1|10924.3|10918.3|0
1582519200000|2020-02-24 04:40:00|10924.5|10918.5|10929.8|10923.8|10929.9|10923.9|10924.5|10918.5|0
1582519500000|2020-02-24 04:45:00|10929.7|10923.7|10929.7|10923.7|10930|10924|10927.2|10921.2|0
1582519800000|2020-02-24 04:50:00|10929.8|10923.8|10935.3|10929.3|10935.3|10929.3|10929.7|10923.7|0
1582520100000|2020-02-24 04:55:00|10934.4|10928.4|10927|10921|10935.4|10929.4|10927|10921|0
1582520400000|2020-02-24 05:00:00|10927.1|10921.1|10921.4|10915.4|10929.8|10923.8|10921.2|10915.2|0
1582520700000|2020-02-24 05:05:00|10922|10916|10923.5|10917.5|10927.3|10921.3|10922|10916|0
1582521000000|2020-02-24 05:10:00|10923.4|10917.4|10918.2|10912.2|10923.5|10917.5|10912.8|10906.8|0
1582521300000|2020-02-24 05:15:00|10919.4|10913.4|10916|10910|10921|10915|10915.7|10909.7|0
1582521600000|2020-02-24 05:20:00|10915.9|10909.9|10924.3|10918.3|10926.7|10920.7|10915.7|10909.7|0
1582521900000|2020-02-24 05:25:00|10924.7|10918.7|10918.6|10912.6|10929|10923|10916.1|10910.1|0
1582522200000|2020-02-24 05:30:00|10918.5|10912.5|10916|10910|10921.2|10915.2|10910.9|10904.9|0
1582522500000|2020-02-24 05:35:00|10915.1|10909.1|10918.7|10912.7|10923.9|10917.9|10911|10905|0
1582522800000|2020-02-24 05:40:00|10918.8|10912.8|10923.8|10917.8|10928.8|10922.8|10917.6|10911.6|0
1582523100000|2020-02-24 05:45:00|10923.7|10917.7|10918.6|10912.6|10926.3|10920.3|10918.6|10912.6|0
1582523400000|2020-02-24 05:50:00|10918.5|10912.5|10915.7|10909.7|10918.5|10912.5|10913.2|10907.2|0
1582523700000|2020-02-24 05:55:00|10915.6|10909.6|10918.1|10912.1|10921|10915|10915.6|10909.6|0
1582524000000|2020-02-24 06:00:00|10915.5|10909.5|10921|10915|10923.6|10917.6|10915.5|10909.5|0
1582524300000|2020-02-24 06:05:00|10920.9|10914.9|10923.5|10917.5|10928.8|10922.8|10919.8|10913.8|0
1582524600000|2020-02-24 06:10:00|10923.4|10917.4|10923.2|10917.2|10928.7|10922.7|10923.1|10917.1|0
1582524900000|2020-02-24 06:15:00|10923.3|10917.3|10918.4|10912.4|10928.5|10922.5|10913|10907|0
1582525200000|2020-02-24 06:20:00|10917.5|10911.5|10915.8|10909.8|10918.5|10912.5|10912|10906|0
1582525500000|2020-02-24 06:25:00|10915.9|10909.9|10911.1|10905.1|10917.3|10911.3|10911|10905|0
1582525800000|2020-02-24 06:30:00|10911.2|10905.2|10923.8|10917.8|10926.5|10920.5|10911.2|10905.2|0
1582526100000|2020-02-24 06:35:00|10923.9|10917.9|10926.3|10920.3|10929.1|10923.1|10923.8|10917.8|0
1582526400000|2020-02-24 06:40:00|10926.4|10920.4|10918.5|10912.5|10926.4|10920.4|10918.5|10912.5|0
1582526700000|2020-02-24 06:45:00|10916|10910|10925.8|10919.8|10925.9|10919.9|10913.5|10907.5|0
1582527000000|2020-02-24 06:50:00|10924.9|10918.9|10938.9|10932.9|10938.9|10932.9|10920.8|10914.8|0
1582527300000|2020-02-24 06:55:00|10938.5|10932.5|10936.3|10930.3|10938.5|10932.5|10933.8|10927.8|0
1582527600000|2020-02-24 07:00:00|10940.5|10934.5|10973.9|10971.9|10979.9|10977.9|10937.1|10931.1|435
1582527900000|2020-02-24 07:05:00|10974.4|10972.4|10962.9|10960.9|10978.4|10976.4|10960.9|10958.9|278
1582528200000|2020-02-24 07:10:00|10964.4|10962.4|10950.4|10948.4|10966.9|10964.9|10950.4|10948.4|322
1582528500000|2020-02-24 07:15:00|10951.4|10949.4|10957.9|10955.9|10962.9|10960.9|10948.9|10946.9|266
1582528800000|2020-02-24 07:20:00|10957.4|10955.4|10961.4|10959.4|10962.9|10960.9|10954.9|10952.9|109
1582529100000|2020-02-24 07:25:00|10962.4|10960.4|10964.4|10962.4|10968.4|10966.4|10959.9|10957.9|255
1582529400000|2020-02-24 07:30:00|10964.9|10962.9|10966.9|10964.9|10969.4|10967.4|10961.4|10959.4|123
1582529700000|2020-02-24 07:35:00|10967.4|10965.4|10957.4|10955.4|10968.4|10966.4|10955.9|10953.9|292
1582530000000|2020-02-24 07:40:00|10957.9|10955.9|10948.4|10946.4|10961.4|10959.4|10946.4|10944.4|257
1582530300000|2020-02-24 07:45:00|10947.9|10945.9|10940.4|10938.4|10948.4|10946.4|10938.4|10936.4|186
1582530600000|2020-02-24 07:50:00|10941.4|10939.4|10926.4|10924.4|10941.4|10939.4|10923.4|10921.4|449
1582530900000|2020-02-24 07:55:00|10925.4|10923.4|10917.4|10915.4|10927.9|10925.9|10915.4|10913.4|411
1582531200000|2020-02-24 08:00:00|10915.4|10913.4|10905.4|10903.4|10920.4|10918.4|10903.4|10901.4|2464
1582531500000|2020-02-24 08:05:00|10905.9|10903.9|10882.4|10880.4|10909.4|10907.4|10875.4|10873.4|1933
1582531800000|2020-02-24 08:10:00|10881.4|10879.4|10873.4|10871.4|10886.4|10884.4|10870.9|10868.9|1416
1582532100000|2020-02-24 08:15:00|10873.9|10871.9|10880.4|10878.4|10890.4|10888.4|10867.4|10865.4|1721
1582532400000|2020-02-24 08:20:00|10879.9|10877.9|10872.4|10870.4|10881.9|10879.9|10865.4|10863.4|1274
1582532700000|2020-02-24 08:25:00|10871.9|10869.9|10842.4|10840.4|10874.4|10872.4|10841.9|10839.9|1130
1582533000000|2020-02-24 08:30:00|10843.4|10841.4|10820.9|10818.9|10843.4|10841.4|10814.9|10812.9|2176
1582533300000|2020-02-24 08:35:00|10820.4|10818.4|10836.4|10834.4|10837.4|10835.4|10814.4|10812.4|1299
1582533600000|2020-02-24 08:40:00|10835.4|10833.4|10829.4|10827.4|10840.4|10838.4|10820.4|10818.4|1896
1582533900000|2020-02-24 08:45:00|10828.9|10826.9|10820.4|10818.4|10833.4|10831.4|10808.4|10806.4|1164
1582534200000|2020-02-24 08:50:00|10819.9|10817.9|10819.4|10817.4|10834.4|10832.4|10804.4|10802.4|1233
1582534500000|2020-02-24 08:55:00|10818.4|10816.4|10812.9|10810.9|10826.9|10824.9|10810.4|10808.4|1111
1582534800000|2020-02-24 09:00:00|10812.4|10810.4|10784.4|10782.4|10817.4|10815.4|10783.4|10781.4|2493
1582535100000|2020-02-24 09:05:00|10784.9|10782.9|10795.4|10793.4|10800.9|10798.9|10784.4|10782.4|900
1582535400000|2020-02-24 09:10:00|10795.9|10793.9|10774.4|10772.4|10799.4|10797.4|10774.4|10772.4|1148
1582535700000|2020-02-24 09:15:00|10774.9|10772.9|10763.9|10761.9|10781.4|10779.4|10761.4|10759.4|1451
1582536000000|2020-02-24 09:20:00|10764.4|10762.4|10776.4|10774.4|10779.9|10777.9|10763.4|10761.4|1267
1582536300000|2020-02-24 09:25:00|10775.9|10773.9|10771.4|10769.4|10775.9|10773.9|10761.4|10759.4|1003
1582536600000|2020-02-24 09:30:00|10771.9|10769.9|10755.4|10753.4|10774.4|10772.4|10749.9|10747.9|1133
1582536900000|2020-02-24 09:35:00|10754.4|10752.4|10751.9|10749.9|10758.4|10756.4|10744.4|10742.4|1034
1582537200000|2020-02-24 09:40:00|10752.4|10750.4|10758.9|10756.9|10759.4|10757.4|10739.9|10737.9|1057
1582537500000|2020-02-24 09:45:00|10759.4|10757.4|10759.4|10757.4|10765.4|10763.4|10753.4|10751.4|1590
1582537800000|2020-02-24 09:50:00|10759.9|10757.9|10761.4|10759.4|10762.4|10760.4|10753.4|10751.4|779
1582538100000|2020-02-24 09:55:00|10761.9|10759.9|10761.4|10759.4|10768.4|10766.4|10758.4|10756.4|841
1582538400000|2020-02-24 10:00:00|10760.4|10758.4|10756.4|10754.4|10763.4|10761.4|10752.4|10750.4|653
1582538700000|2020-02-24 10:05:00|10757.4|10755.4|10743.4|10741.4|10760.4|10758.4|10741.9|10739.9|694
1582539000000|2020-02-24 10:10:00|10742.9|10740.9|10738.9|10736.9|10745.9|10743.9|10737.4|10735.4|437
1582539300000|2020-02-24 10:15:00|10738.4|10736.4|10752.4|10750.4|10753.4|10751.4|10738.4|10736.4|539
1582539600000|2020-02-24 10:20:00|10752.9|10750.9|10744.4|10742.4|10754.4|10752.4|10742.4|10740.4|385
1582539900000|2020-02-24 10:25:00|10744.9|10742.9|10741.4|10739.4|10748.9|10746.9|10739.4|10737.4|371
1582540200000|2020-02-24 10:30:00|10741.9|10739.9|10730.9|10728.9|10742.4|10740.4|10728.9|10726.9|395
1582540500000|2020-02-24 10:35:00|10731.4|10729.4|10733.4|10731.4|10734.4|10732.4|10727.4|10725.4|872
1582540800000|2020-02-24 10:40:00|10732.9|10730.9|10736.9|10734.9|10740.4|10738.4|10730.9|10728.9|367
1582541100000|2020-02-24 10:45:00|10737.4|10735.4|10731.4|10729.4|10742.9|10740.9|10729.4|10727.4|419
1582541400000|2020-02-24 10:50:00|10732.4|10730.4|10735.9|10733.9|10743.9|10741.9|10731.9|10729.9|417
1582541700000|2020-02-24 10:55:00|10736.4|10734.4|10730.9|10728.9|10736.4|10734.4|10727.4|10725.4|320
1582542000000|2020-02-24 11:00:00|10731.4|10729.4|10728.9|10726.9|10732.4|10730.4|10719.9|10717.9|507
1582542300000|2020-02-24 11:05:00|10728.4|10726.4|10718.4|10716.4|10728.9|10726.9|10716.4|10714.4|510
1582542600000|2020-02-24 11:10:00|10718.9|10716.9|10730.9|10728.9|10731.4|10729.4|10716.4|10714.4|373
1582542900000|2020-02-24 11:15:00|10730.4|10728.4|10740.9|10738.9|10742.9|10740.9|10724.9|10722.9|392
1582543200000|2020-02-24 11:20:00|10740.4|10738.4|10742.4|10740.4|10749.4|10747.4|10737.4|10735.4|360
1582543500000|2020-02-24 11:25:00|10741.4|10739.4|10744.4|10742.4|10747.4|10745.4|10737.4|10735.4|286
1582543800000|2020-02-24 11:30:00|10743.9|10741.9|10750.4|10748.4|10751.9|10749.9|10740.4|10738.4|454
1582544100000|2020-02-24 11:35:00|10750.9|10748.9|10759.9|10757.9|10761.4|10759.4|10746.4|10744.4|641
1582544400000|2020-02-24 11:40:00|10760.4|10758.4|10748.9|10746.9|10765.4|10763.4|10747.4|10745.4|495
1582544700000|2020-02-24 11:45:00|10749.4|10747.4|10752.4|10750.4|10756.4|10754.4|10746.4|10744.4|292
1582545000000|2020-02-24 11:50:00|10752.9|10750.9|10757.4|10755.4|10762.4|10760.4|10752.4|10750.4|252
1582545300000|2020-02-24 11:55:00|10756.9|10754.9|10756.4|10754.4|10758.4|10756.4|10752.4|10750.4|239
1582545600000|2020-02-24 12:00:00|10755.9|10753.9|10767.4|10765.4|10771.9|10769.9|10754.9|10752.9|450
1582545900000|2020-02-24 12:05:00|10766.9|10764.9|10776.9|10774.9|10777.4|10775.4|10766.9|10764.9|339
1582546200000|2020-02-24 12:10:00|10776.4|10774.4|10776.4|10774.4|10785.9|10783.9|10774.4|10772.4|433
1582546500000|2020-02-24 12:15:00|10776.9|10774.9|10772.4|10770.4|10777.9|10775.9|10768.9|10766.9|387
1582546800000|2020-02-24 12:20:00|10772.9|10770.9|10769.4|10767.4|10774.4|10772.4|10768.9|10766.9|247
1582547100000|2020-02-24 12:25:00|10768.9|10766.9|10766.9|10764.9|10770.4|10768.4|10764.4|10762.4|595
1582547400000|2020-02-24 12:30:00|10767.4|10765.4|10775.4|10773.4|10775.4|10773.4|10766.4|10764.4|269
1582547700000|2020-02-24 12:35:00|10774.9|10772.9|10764.4|10762.4|10774.9|10772.9|10762.4|10760.4|226
1582548000000|2020-02-24 12:40:00|10764.9|10762.9|10763.4|10761.4|10767.4|10765.4|10757.9|10755.9|540
1582548300000|2020-02-24 12:45:00|10763.9|10761.9|10762.4|10760.4|10764.9|10762.9|10759.9|10757.9|292
1582548600000|2020-02-24 12:50:00|10761.9|10759.9|10754.4|10752.4|10767.4|10765.4|10753.9|10751.9|647
1582548900000|2020-02-24 12:55:00|10753.9|10751.9|10760.9|10758.9|10763.9|10761.9|10753.9|10751.9|258
1582549200000|2020-02-24 13:00:00|10760.4|10758.4|10760.9|10758.9|10765.9|10763.9|10758.9|10756.9|174
1582549500000|2020-02-24 13:05:00|10759.9|10757.9|10763.9|10761.9|10765.9|10763.9|10758.9|10756.9|248
1582549800000|2020-02-24 13:10:00|10764.4|10762.4|10776.9|10774.9|10777.9|10775.9|10762.9|10760.9|409
1582550100000|2020-02-24 13:15:00|10776.4|10774.4|10763.9|10761.9|10777.4|10775.4|10762.9|10760.9|235
1582550400000|2020-02-24 13:20:00|10763.4|10761.4|10754.9|10752.9|10766.9|10764.9|10753.4|10751.4|257
1582550700000|2020-02-24 13:25:00|10755.4|10753.4|10754.9|10752.9|10757.9|10755.9|10750.9|10748.9|407
1582551000000|2020-02-24 13:30:00|10755.4|10753.4|10733.9|10731.9|10757.4|10755.4|10730.9|10728.9|723
1582551300000|2020-02-24 13:35:00|10732.9|10730.9|10731.4|10729.4|10736.9|10734.9|10728.9|10726.9|641
1582551600000|2020-02-24 13:40:00|10730.9|10728.9|10726.9|10724.9|10734.9|10732.9|10722.4|10720.4|707
1582551900000|2020-02-24 13:45:00|10726.4|10724.4|10716.9|10714.9|10727.4|10725.4|10715.9|10713.9|883
1582552200000|2020-02-24 13:50:00|10717.9|10715.9|10706.4|10704.4|10717.9|10715.9|10702.9|10700.9|834
1582552500000|2020-02-24 13:55:00|10705.9|10703.9|10705.9|10703.9|10710.9|10708.9|10700.4|10698.4|936
1582552800000|2020-02-24 14:00:00|10705.4|10703.4|10698.9|10696.9|10706.9|10704.9|10692.9|10690.9|715
1582553100000|2020-02-24 14:05:00|10697.9|10695.9|10685.9|10683.9|10698.4|10696.4|10679.9|10677.9|1244
1582553400000|2020-02-24 14:10:00|10685.4|10683.4|10681.4|10679.4|10685.4|10683.4|10673.9|10671.9|759
1582553700000|2020-02-24 14:15:00|10681.9|10679.9|10674.9|10672.9|10681.9|10679.9|10674.9|10672.9|512
1582554000000|2020-02-24 14:20:00|10674.4|10672.4|10659.9|10657.9|10677.9|10675.9|10658.9|10656.9|1125
1582554300000|2020-02-24 14:25:00|10658.9|10656.9|10653.9|10651.9|10663.9|10661.9|10647.9|10645.9|1225
1582554600000|2020-02-24 14:30:00|10654.4|10652.4|10699.9|10697.9|10703.9|10701.9|10653.4|10651.4|1617
1582554900000|2020-02-24 14:35:00|10700.4|10698.4|10719.9|10717.9|10724.4|10722.4|10699.4|10697.4|972
1582555200000|2020-02-24 14:40:00|10720.4|10718.4|10716.9|10714.9|10720.9|10718.9|10694.9|10692.9|1282
1582555500000|2020-02-24 14:45:00|10717.4|10715.4|10713.4|10711.4|10725.9|10723.9|10711.9|10709.9|896
1582555800000|2020-02-24 14:50:00|10713.9|10711.9|10716.9|10714.9|10724.9|10722.9|10705.9|10703.9|829
1582556100000|2020-02-24 14:55:00|10717.9|10715.9|10713.4|10711.4|10717.9|10715.9|10700.9|10698.9|952
1582556400000|2020-02-24 15:00:00|10712.9|10710.9|10695.9|10693.9|10719.9|10717.9|10692.9|10690.9|1149
1582556700000|2020-02-24 15:05:00|10696.4|10694.4|10700.4|10698.4|10704.9|10702.9|10691.9|10689.9|821
1582557000000|2020-02-24 15:10:00|10701.5|10699.5|10715|10713|10716|10714|10693|10691|706
1582557300000|2020-02-24 15:15:00|10714.5|10712.5|10702|10700|10720|10718|10700|10698|906
1582557600000|2020-02-24 15:20:00|10702.5|10700.5|10689.5|10687.5|10702.5|10700.5|10688|10686|631
1582557900000|2020-02-24 15:25:00|10690|10688|10684.5|10682.5|10695|10693|10683.5|10681.5|602
1582558200000|2020-02-24 15:30:00|10684|10682|10682|10680|10689|10687|10675|10673|590
1582558500000|2020-02-24 15:35:00|10683|10681|10677|10675|10685.5|10683.5|10673.5|10671.5|588
1582558800000|2020-02-24 15:40:00|10676.5|10674.5|10695|10693|10696|10694|10672|10670|1261
1582559100000|2020-02-24 15:45:00|10694.5|10692.5|10697|10695|10700|10698|10685|10683|787
1582559400000|2020-02-24 15:50:00|10696.5|10694.5|10707|10705|10712|10710|10696.5|10694.5|1074
1582559700000|2020-02-24 15:55:00|10708|10706|10715.5|10713.5|10719|10717|10703.5|10701.5|1076
1582560000000|2020-02-24 16:00:00|10715|10713|10697|10695|10719|10717|10695|10693|1290
1582560300000|2020-02-24 16:05:00|10697.5|10695.5|10705|10703|10711|10709|10696|10694|848
1582560600000|2020-02-24 16:10:00|10704.5|10702.5|10714|10712|10717|10715|10704.5|10702.5|773
1582560900000|2020-02-24 16:15:00|10713.5|10711.5|10731|10729|10732|10730|10711|10709|1177
1582561200000|2020-02-24 16:20:00|10732|10730|10723|10721|10734|10732|10716.5|10714.5|1062
1582561500000|2020-02-24 16:25:00|10722|10720|10716|10714|10725|10723|10715|10713|1718
1582561800000|2020-02-24 16:30:00|10715.5|10713.5|10716.5|10714.5|10728|10726|10711|10709|2178
1582562100000|2020-02-24 16:35:00|10717|10715|10722.5|10720.5|10728|10726|10709|10707|1611
1582562400000|2020-02-24 16:40:00|10722|10720|10700|10698|10722|10720|10696|10694|635
1582562700000|2020-02-24 16:45:00|10701|10699|10694|10692|10702.5|10700.5|10691|10689|5278
1582563000000|2020-02-24 16:50:00|10694.5|10692.5|10697|10695|10703|10701|10691.5|10689.5|269
1582563300000|2020-02-24 16:55:00|10696|10694|10696|10694|10711|10709|10692.5|10690.5|276
1582563600000|2020-02-24 17:00:00|10695.5|10693.5|10689.5|10687.5|10698.5|10696.5|10687|10685|229
1582563900000|2020-02-24 17:05:00|10689|10687|10675.5|10673.5|10689.5|10687.5|10675|10673|371
1582564200000|2020-02-24 17:10:00|10675|10673|10661|10659|10678|10676|10659.5|10657.5|598
1582564500000|2020-02-24 17:15:00|10660.5|10658.5|10662|10660|10662.5|10660.5|10652.5|10650.5|1420
1582564800000|2020-02-24 17:20:00|10661.5|10659.5|10644.5|10642.5|10661.5|10659.5|10642.5|10640.5|309
1582565100000|2020-02-24 17:25:00|10644|10642|10640.5|10638.5|10653.5|10651.5|10637|10635|283
1582565400000|2020-02-24 17:30:00|10641|10639|10636.5|10634.5|10642|10640|10630.5|10628.5|84
1582565700000|2020-02-24 17:35:00|10637|10635|10660.5|10658.5|10660.5|10658.5|10636.5|10634.5|135
1582566000000|2020-02-24 17:40:00|10661|10659|10661.5|10659.5|10666.5|10664.5|10657.5|10655.5|68
1582566300000|2020-02-24 17:45:00|10662|10660|10653.5|10651.5|10662.5|10660.5|10651.5|10649.5|82
1582566600000|2020-02-24 17:50:00|10653|10651|10647.5|10645.5|10653.5|10651.5|10642|10640|70
1582566900000|2020-02-24 17:55:00|10648|10646|10637|10635|10648.5|10646.5|10631.5|10629.5|196
1582567200000|2020-02-24 18:00:00|10636.5|10634.5|10620.5|10618.5|10636.5|10634.5|10618|10616|86
1582567500000|2020-02-24 18:05:00|10620|10618|10621.5|10619.5|10627|10625|10619.5|10617.5|89
1582567800000|2020-02-24 18:10:00|10621|10619|10618|10616|10624.5|10622.5|10617|10615|68
1582568100000|2020-02-24 18:15:00|10617.5|10615.5|10616|10614|10618.5|10616.5|10610.5|10608.5|70
1582568400000|2020-02-24 18:20:00|10615.5|10613.5|10616|10614|10623.5|10621.5|10615|10613|60
1582568700000|2020-02-24 18:25:00|10616.5|10614.5|10632|10630|10632.5|10630.5|10613|10611|47
1582569000000|2020-02-24 18:30:00|10630.5|10628.5|10635.5|10633.5|10637.5|10635.5|10625.5|10623.5|89
1582569300000|2020-02-24 18:35:00|10636|10634|10638.5|10636.5|10641.5|10639.5|10632|10630|87
1582569600000|2020-02-24 18:40:00|10638|10636|10636|10634|10638|10636|10630.5|10628.5|43
1582569900000|2020-02-24 18:45:00|10636.5|10634.5|10643.5|10641.5|10646|10644|10636|10634|172
1582570200000|2020-02-24 18:50:00|10644|10642|10644.5|10642.5|10647|10645|10642.5|10640.5|75
1582570500000|2020-02-24 18:55:00|10644|10642|10645|10643|10646|10644|10637|10635|29
1582570800000|2020-02-24 19:00:00|10645.5|10643.5|10640|10638|10649|10647|10637.5|10635.5|66
1582571100000|2020-02-24 19:05:00|10639.5|10637.5|10630.5|10628.5|10644|10642|10628.5|10626.5|45
1582571400000|2020-02-24 19:10:00|10630|10628|10623.5|10621.5|10631|10629|10623.5|10621.5|89
1582571700000|2020-02-24 19:15:00|10624|10622|10624|10622|10629.5|10627.5|10619.5|10617.5|30
1582572000000|2020-02-24 19:20:00|10624.5|10622.5|10642|10640|10643|10641|10624.5|10622.5|66
1582572300000|2020-02-24 19:25:00|10642.5|10640.5|10662.5|10660.5|10665.5|10663.5|10642.5|10640.5|95
1582572600000|2020-02-24 19:30:00|10663|10661|10668|10666|10670|10668|10662.5|10660.5|47
1582572900000|2020-02-24 19:35:00|10667.5|10665.5|10675.5|10673.5|10676|10674|10664.5|10662.5|46
1582573200000|2020-02-24 19:40:00|10676|10674|10676.5|10674.5|10678|10676|10668.5|10666.5|40
1582573500000|2020-02-24 19:45:00|10677|10675|10683.5|10681.5|10685.5|10683.5|10675|10673|42
1582573800000|2020-02-24 19:50:00|10684|10682|10690.5|10688.5|10692|10690|10678|10676|63
1582574100000|2020-02-24 19:55:00|10691|10689|10696.5|10694.5|10700|10698|10686|10684|112
1582574400000|2020-02-24 20:00:00|10697|10695|10698.5|10696.5|10703|10701|10694|10692|25
1582574700000|2020-02-24 20:05:00|10699.5|10697.5|10694|10692|10703|10701|10694|10692|29
1582575000000|2020-02-24 20:10:00|10694.5|10692.5|10678|10676|10694.5|10692.5|10677.5|10675.5|42
1582575300000|2020-02-24 20:15:00|10678.5|10676.5|10677|10675|10680|10678|10670.5|10668.5|47
1582575600000|2020-02-24 20:20:00|10677.5|10675.5|10669|10667|10681|10679|10669|10667|23
1582575900000|2020-02-24 20:25:00|10669.5|10667.5|10659.5|10657.5|10669.5|10667.5|10657.5|10655.5|28
1582576200000|2020-02-24 20:30:00|10658.5|10656.5|10661|10659|10665.5|10663.5|10655.5|10653.5|22
1582576500000|2020-02-24 20:35:00|10661.5|10659.5|10645|10643|10661.5|10659.5|10645|10643|53
1582576800000|2020-02-24 20:40:00|10645.5|10643.5|10640|10638|10645.5|10643.5|10638.5|10636.5|72
1582577100000|2020-02-24 20:45:00|10640.5|10638.5|10648.5|10646.5|10651.5|10649.5|10639|10637|47
1582577400000|2020-02-24 20:50:00|10648|10646|10621|10619|10648|10646|10620|10618|76
1582577700000|2020-02-24 20:55:00|10621.5|10619.5|10615.4|10609.4|10621.5|10619.5|10612|10608.6|96
1582578000000|2020-02-24 21:00:00|10615.2|10609.2|10605.7|10599.7|10618|10612|10604.2|10598.2|0
1582578300000|2020-02-24 21:05:00|10605.8|10599.8|10604.1|10598.1|10606.4|10600.4|10601.8|10595.8|0
1582578600000|2020-02-24 21:10:00|10603.9|10597.9|10618.1|10612.1|10621.2|10615.2|10600.4|10594.4|0
1582578900000|2020-02-24 21:15:00|10618.3|10612.3|10615.7|10609.7|10619|10613|10615.7|10609.7|0
1582579200000|2020-02-24 21:20:00|10616.1|10610.1|10616.4|10610.4|10616.4|10610.4|10615.4|10609.4|0
1582579800000|2020-02-24 21:30:00|10616.1|10610.1|10613.1|10607.1|10619.8|10613.8|10603.5|10597.5|0
1582580100000|2020-02-24 21:35:00|10613|10607|10605|10599|10614|10608|10605|10599|0
1582580400000|2020-02-24 21:40:00|10605.1|10599.1|10607.9|10601.9|10610.8|10604.8|10605|10599|0
1582580700000|2020-02-24 21:45:00|10607.8|10601.8|10623.3|10617.3|10623.9|10617.9|10606.4|10600.4|0
1582581000000|2020-02-24 21:50:00|10623.1|10617.1|10630.5|10624.5|10632.8|10626.8|10621.8|10615.8|0
1582581300000|2020-02-24 21:55:00|10630.7|10624.7|10624.2|10618.2|10631.1|10625.1|10622.4|10616.4|0
1582581600000|2020-02-24 22:00:00|10624.7|10618.7|10626.4|10620.4|10626.9|10620.9|10624.7|10618.7|0
1582581900000|2020-02-24 22:05:00|10625.4|10619.4|10626.4|10620.4|10627.1|10621.1|10625.4|10619.4|0
1582582200000|2020-02-24 22:10:00|10625.7|10619.7|10625.9|10619.9|10626.9|10620.9|10623.8|10617.8|0
1582582500000|2020-02-24 22:15:00|10625.7|10619.7|10626.9|10620.9|10626.9|10620.9|10625.7|10619.7|0
1582582800000|2020-02-24 22:20:00|10627.1|10621.1|10627.4|10621.4|10627.9|10621.9|10626.4|10620.4|0
1582583100000|2020-02-24 22:25:00|10627.1|10621.1|10627.4|10621.4|10627.4|10621.4|10627.1|10621.1|0
1582583400000|2020-02-24 22:30:00|10627.1|10621.1|10626.2|10620.2|10627.4|10621.4|10625.7|10619.7|0
1582583700000|2020-02-24 22:35:00|10626.4|10620.4|10625.4|10619.4|10626.4|10620.4|10625.2|10619.2|0
1582584000000|2020-02-24 22:40:00|10625.7|10619.7|10624.2|10618.2|10625.7|10619.7|10623.8|10617.8|0
1582584300000|2020-02-24 22:45:00|10624|10618|10623.6|10617.6|10624.2|10618.2|10622.6|10616.6|0
1582584600000|2020-02-24 22:50:00|10623.8|10617.8|10624.8|10618.8|10625.5|10619.5|10623.6|10617.6|0
1582584900000|2020-02-24 22:55:00|10624.5|10618.5|10623.6|10617.6|10625.5|10619.5|10622.9|10616.9|0
1582585200000|2020-02-24 23:00:00|10622.2|10616.2|10636.3|10630.3|10636.3|10630.3|10596.1|10590.1|0
1582585500000|2020-02-24 23:05:00|10636.2|10630.2|10639.4|10633.4|10647.2|10641.2|10633.4|10627.4|0
1582585800000|2020-02-24 23:10:00|10639.5|10633.5|10644.2|10638.2|10648|10642|10638|10632|0
1582586100000|2020-02-24 23:15:00|10644.3|10638.3|10645.6|10639.6|10647|10641|10638.9|10632.9|0
1582586400000|2020-02-24 23:20:00|10645.9|10639.9|10647.6|10641.6|10648.8|10642.8|10643.9|10637.9|0
1582586700000|2020-02-24 23:25:00|10647.7|10641.7|10637.4|10631.4|10649.4|10643.4|10634.5|10628.5|0
1582587000000|2020-02-24 23:30:00|10637.6|10631.6|10629.9|10623.9|10642.4|10636.4|10625|10619|0
1582587300000|2020-02-24 23:35:00|10630|10624|10636.6|10630.6|10636.6|10630.6|10625|10619|0
1582587600000|2020-02-24 23:40:00|10636.5|10630.5|10648.5|10642.5|10649.9|10643.9|10636|10630|0
1582587900000|2020-02-24 23:45:00|10648.3|10642.3|10650.5|10644.5|10654.3|10648.3|10642.2|10636.2|0
1582588200000|2020-02-24 23:50:00|10650.3|10644.3|10652.8|10646.8|10652.8|10646.8|10645.6|10639.6|0
1582588500000|2020-02-24 23:55:00|10652.9|10646.9|10657.2|10651.2|10660.9|10654.9|10652.8|10646.8|0
1582588800000|2020-02-25 00:00:00|10656.9|10650.9|10664.5|10658.5|10665.3|10659.3|10650|10644|0
1582589100000|2020-02-25 00:05:00|10664.6|10658.6|10667.4|10661.4|10667.4|10661.4|10659.5|10653.5|0
1582589400000|2020-02-25 00:10:00|10667.2|10661.2|10672.6|10666.6|10673.4|10667.4|10664.6|10658.6|0
1582589700000|2020-02-25 00:15:00|10672.4|10666.4|10699.8|10693.8|10699.9|10693.9|10669.7|10663.7|0
1582590000000|2020-02-25 00:20:00|10699.7|10693.7|10694|10688|10699.7|10693.7|10694|10688|0
1582590300000|2020-02-25 00:25:00|10694.1|10688.1|10699.5|10693.5|10699.6|10693.6|10693.8|10687.8|0
1582590600000|2020-02-25 00:30:00|10699.4|10693.4|10705.8|10699.8|10705.8|10699.8|10695.1|10689.1|0
1582590900000|2020-02-25 00:35:00|10707.1|10701.1|10719.1|10713.1|10719.3|10713.3|10705.6|10699.6|0
1582591200000|2020-02-25 00:40:00|10719|10713|10708.4|10702.4|10719|10713|10705.6|10699.6|0
1582591500000|2020-02-25 00:45:00|10708.3|10702.3|10708.2|10702.2|10711.1|10705.1|10702.8|10696.8|0
1582591800000|2020-02-25 00:50:00|10708.3|10702.3|10718.9|10712.9|10721.7|10715.7|10708.2|10702.2|0
1582592100000|2020-02-25 00:55:00|10719|10713|10721.9|10715.9|10724.4|10718.4|10718.8|10712.8|0
1582592400000|2020-02-25 01:00:00|10722|10716|10729.9|10723.9|10732|10726|10714.2|10708.2|0
1582592700000|2020-02-25 01:05:00|10730|10724|10735.4|10729.4|10738.2|10732.2|10729.9|10723.9|0
1582593000000|2020-02-25 01:10:00|10735.3|10729.3|10741.4|10735.4|10741.4|10735.4|10732.6|10726.6|0
1582593300000|2020-02-25 01:15:00|10741.3|10735.3|10741.2|10735.2|10744.1|10738.1|10738.5|10732.5|0
1582593600000|2020-02-25 01:20:00|10741.3|10735.3|10749.7|10743.7|10757.8|10751.8|10741.2|10735.2|0
1582593900000|2020-02-25 01:25:00|10749.6|10743.6|10746.5|10740.5|10752.3|10746.3|10746.5|10740.5|0
1582594200000|2020-02-25 01:30:00|10746.6|10740.6|10754.7|10748.7|10754.8|10748.8|10741.2|10735.2|0
1582594500000|2020-02-25 01:35:00|10754.8|10748.8|10757.8|10751.8|10760|10754|10749.4|10743.4|0
1582594800000|2020-02-25 01:40:00|10757.7|10751.7|10757.8|10751.8|10760.6|10754.6|10754.9|10748.9|0
1582595100000|2020-02-25 01:45:00|10757.9|10751.9|10759.1|10753.1|10765.6|10759.6|10756.3|10750.3|0
1582595400000|2020-02-25 01:50:00|10759|10753|10749.2|10743.2|10759|10753|10746.7|10740.7|0
1582595700000|2020-02-25 01:55:00|10749.3|10743.3|10738.6|10732.6|10749.3|10743.3|10738.5|10732.5|0
1582596000000|2020-02-25 02:00:00|10738.4|10732.4|10741.6|10735.6|10746.9|10740.9|10738.4|10732.4|0
1582596300000|2020-02-25 02:05:00|10742|10736|10743.9|10737.9|10746.8|10740.8|10741.4|10735.4|0
1582596600000|2020-02-25 02:10:00|10742.6|10736.6|10743.9|10737.9|10743.9|10737.9|10733|10727|0
1582596900000|2020-02-25 02:15:00|10743.8|10737.8|10751.7|10745.7|10751.8|10745.8|10743.8|10737.8|0
1582597200000|2020-02-25 02:20:00|10751.8|10745.8|10754.5|10748.5|10755.9|10749.9|10751.7|10745.7|0
1582597500000|2020-02-25 02:25:00|10752.1|10746.1|10746.4|10740.4|10754.6|10748.6|10746.4|10740.4|0
1582597800000|2020-02-25 02:30:00|10746.3|10740.3|10746.4|10740.4|10749.3|10743.3|10741.1|10735.1|0
1582598100000|2020-02-25 02:35:00|10745.5|10739.5|10741.1|10735.1|10746.6|10740.6|10740.9|10734.9|0
1582598400000|2020-02-25 02:40:00|10741|10735|10740.9|10734.9|10743.9|10737.9|10738.4|10732.4|0
1582598700000|2020-02-25 02:45:00|10740.8|10734.8|10740.9|10734.9|10743.8|10737.8|10735.7|10729.7|0
1582599000000|2020-02-25 02:50:00|10740|10734|10729.9|10723.9|10740.9|10734.9|10727.2|10721.2|0
1582599300000|2020-02-25 02:55:00|10729.8|10723.8|10724.3|10718.3|10735.2|10729.2|10724.1|10718.1|0
1582599600000|2020-02-25 03:00:00|10724.2|10718.2|10721.8|10715.8|10727.2|10721.2|10716.4|10710.4|0
1582599900000|2020-02-25 03:05:00|10721.7|10715.7|10713.8|10707.8|10724.7|10718.7|10713.8|10707.8|0
1582600200000|2020-02-25 03:10:00|10713.7|10707.7|10719.2|10713.2|10719.3|10713.3|10711.3|10705.3|0
1582600500000|2020-02-25 03:15:00|10719.1|10713.1|10724.7|10718.7|10724.8|10718.8|10716.6|10710.6|0
1582600800000|2020-02-25 03:20:00|10724.6|10718.6|10722|10716|10727.5|10721.5|10721.9|10715.9|0
1582601100000|2020-02-25 03:25:00|10721.9|10715.9|10732.9|10726.9|10732.9|10726.9|10721.9|10715.9|0
1582601400000|2020-02-25 03:30:00|10733|10727|10727.5|10721.5|10734.2|10728.2|10727.3|10721.3|0
1582601700000|2020-02-25 03:35:00|10727.4|10721.4|10727.5|10721.5|10730.1|10724.1|10724.7|10718.7|0
1582602000000|2020-02-25 03:40:00|10727.4|10721.4|10727.5|10721.5|10730|10724|10724.8|10718.8|0
1582602300000|2020-02-25 03:45:00|10727.4|10721.4|10727.5|10721.5|10730|10724|10724.6|10718.6|0
1582602600000|2020-02-25 03:50:00|10727.6|10721.6|10732.9|10726.9|10734|10728|10727.4|10721.4|0
1582602900000|2020-02-25 03:55:00|10733|10727|10735.6|10729.6|10735.7|10729.7|10732.8|10726.8|0
1582603200000|2020-02-25 04:00:00|10735.7|10729.7|10727.5|10721.5|10735.7|10729.7|10724.8|10718.8|0
1582603500000|2020-02-25 04:05:00|10727.4|10721.4|10724.7|10718.7|10727.5|10721.5|10724.7|10718.7|0
1582603800000|2020-02-25 04:10:00|10724.8|10718.8|10722|10716|10724.8|10718.8|10721.9|10715.9|0
1582604100000|2020-02-25 04:15:00|10721.9|10715.9|10724.8|10718.8|10725|10719|10721.8|10715.8|0
1582604400000|2020-02-25 04:20:00|10724.9|10718.9|10727.5|10721.5|10727.6|10721.6|10724.8|10718.8|0
1582604700000|2020-02-25 04:25:00|10727|10721|10735.7|10729.7|10735.7|10729.7|10722.4|10716.4|0
1582605000000|2020-02-25 04:30:00|10735.6|10729.6|10733.1|10727.1|10735.8|10729.8|10732.9|10726.9|0
1582605300000|2020-02-25 04:35:00|10733|10727|10735.6|10729.6|10735.6|10729.6|10732.9|10726.9|0
1582605600000|2020-02-25 04:40:00|10734.8|10728.8|10733.2|10727.2|10735.8|10729.8|10733|10727|0
1582605900000|2020-02-25 04:45:00|10735.7|10729.7|10735.8|10729.8|10738.3|10732.3|10735.6|10729.6|0
1582606200000|2020-02-25 04:50:00|10735.7|10729.7|10735.7|10729.7|10738.4|10732.4|10735.6|10729.6|0
1582606500000|2020-02-25 04:55:00|10735.6|10729.6|10738.4|10732.4|10738.4|10732.4|10735.6|10729.6|0
1582606800000|2020-02-25 05:00:00|10738.3|10732.3|10740.8|10734.8|10744.7|10738.7|10735.7|10729.7|0
1582607100000|2020-02-25 05:05:00|10740.9|10734.9|10743.7|10737.7|10746.1|10740.1|10740.8|10734.8|0
1582607400000|2020-02-25 05:10:00|10743.6|10737.6|10743.5|10737.5|10746|10740|10740.8|10734.8|0
1582607700000|2020-02-25 05:15:00|10743.9|10737.9|10738.3|10732.3|10746.1|10740.1|10735.5|10729.5|0
1582608000000|2020-02-25 05:20:00|10739.2|10733.2|10732.9|10726.9|10741|10735|10732.9|10726.9|0
1582608300000|2020-02-25 05:25:00|10733|10727|10735.6|10729.6|10738.2|10732.2|10732.8|10726.8|0
1582608600000|2020-02-25 05:30:00|10735.7|10729.7|10735.6|10729.6|10735.8|10729.8|10732.7|10726.7|0
1582608900000|2020-02-25 05:35:00|10735.5|10729.5|10738.8|10732.8|10738.8|10732.8|10732.9|10726.9|0
1582609200000|2020-02-25 05:40:00|10739.7|10733.7|10743.8|10737.8|10743.8|10737.8|10738.6|10732.6|0
1582609500000|2020-02-25 05:45:00|10743.9|10737.9|10743.6|10737.6|10748.8|10742.8|10738.5|10732.5|0
1582609800000|2020-02-25 05:50:00|10742.7|10736.7|10741.3|10735.3|10743.7|10737.7|10735.9|10729.9|0
1582610100000|2020-02-25 05:55:00|10741.2|10735.2|10746.3|10740.3|10748.9|10742.9|10736.1|10730.1|0
1582610400000|2020-02-25 06:00:00|10746.4|10740.4|10743.5|10737.5|10746.4|10740.4|10738.2|10732.2|0
1582610700000|2020-02-25 06:05:00|10744.3|10738.3|10746|10740|10748.8|10742.8|10740.7|10734.7|0
1582611000000|2020-02-25 06:10:00|10746.1|10740.1|10749|10743|10751.4|10745.4|10740.9|10734.9|0
1582611300000|2020-02-25 06:15:00|10748.9|10742.9|10748.6|10742.6|10751.1|10745.1|10740.9|10734.9|0
1582611600000|2020-02-25 06:20:00|10749.5|10743.5|10746.2|10740.2|10751.3|10745.3|10743.6|10737.6|0
1582611900000|2020-02-25 06:25:00|10746.1|10740.1|10751.3|10745.3|10751.3|10745.3|10743.6|10737.6|0
1582612200000|2020-02-25 06:30:00|10752.5|10746.5|10754.1|10748.1|10756.6|10750.6|10748.7|10742.7|0
1582612500000|2020-02-25 06:35:00|10753.6|10747.6|10751.2|10745.2|10754.2|10748.2|10751.1|10745.1|0
1582612800000|2020-02-25 06:40:00|10750.8|10744.8|10748.8|10742.8|10751.2|10745.2|10746.2|10740.2|0
1582613100000|2020-02-25 06:45:00|10748.7|10742.7|10740.9|10734.9|10751.3|10745.3|10740.9|10734.9|0
1582613400000|2020-02-25 06:50:00|10741|10735|10740.8|10734.8|10751.4|10745.4|10738.3|10732.3|0
1582613700000|2020-02-25 06:55:00|10740.9|10734.9|10737.1|10731.1|10743.6|10737.6|10733.9|10727.9|0
1582614000000|2020-02-25 07:00:00|10727|10725|10745.5|10743.5|10747|10745|10723|10721|449
1582614300000|2020-02-25 07:05:00|10745|10743|10732|10730|10747.5|10745.5|10732|10730|5312
1582614600000|2020-02-25 07:10:00|10733|10731|10742|10740|10742.5|10740.5|10733|10731|170
1582614900000|2020-02-25 07:15:00|10743|10741|10735.5|10733.5|10743.5|10741.5|10732.5|10730.5|112
1582615200000|2020-02-25 07:20:00|10735|10733|10719.5|10717.5|10737|10735|10713.5|10711.5|108
1582615500000|2020-02-25 07:25:00|10719|10717|10707.5|10705.5|10721.5|10719.5|10704|10702|123
1582615800000|2020-02-25 07:30:00|10708|10706|10714|10712|10719|10717|10708|10706|72
1582616100000|2020-02-25 07:35:00|10713.5|10711.5|10713.5|10711.5|10718|10716|10707.5|10705.5|354
1582616400000|2020-02-25 07:40:00|10713|10711|10720|10718|10720|10718|10713|10711|57
1582616700000|2020-02-25 07:45:00|10719|10717|10722.5|10720.5|10724|10722|10712.5|10710.5|146
1582617000000|2020-02-25 07:50:00|10721.5|10719.5|10734|10732|10736.5|10734.5|10721.5|10719.5|217
1582617300000|2020-02-25 07:55:00|10734.5|10732.5|10723.5|10721.5|10734.5|10732.5|10723.5|10721.5|224
1582617600000|2020-02-25 08:00:00|10722.5|10720.5|10735.5|10733.5|10737|10735|10710.5|10708.5|1816
1582617900000|2020-02-25 08:05:00|10735|10733|10712.5|10710.5|10750|10748|10709|10707|1500
1582618200000|2020-02-25 08:10:00|10711|10709|10737|10735|10740.5|10738.5|10710|10708|1286
1582618500000|2020-02-25 08:15:00|10739|10737|10724|10722|10739|10737|10722|10720|954
1582618800000|2020-02-25 08:20:00|10723|10721|10719|10717|10733|10731|10713.5|10711.5|1046
1582619100000|2020-02-25 08:25:00|10717|10715|10708|10706|10719.5|10717.5|10699|10697|918
1582619400000|2020-02-25 08:30:00|10707.5|10705.5|10733.5|10731.5|10736|10734|10701|10699|1377
1582619700000|2020-02-25 08:35:00|10734|10732|10706|10704|10736.5|10734.5|10705|10703|625
1582620000000|2020-02-25 08:40:00|10706.2|10704.2|10687.2|10685.2|10711.7|10709.7|10684.2|10682.2|920
1582620300000|2020-02-25 08:45:00|10686.7|10684.7|10690.2|10688.2|10701.2|10699.2|10682.2|10680.2|797
1582620600000|2020-02-25 08:50:00|10689.7|10687.7|10691.2|10689.2|10699.2|10697.2|10686.7|10684.7|544
1582620900000|2020-02-25 08:55:00|10690.2|10688.2|10681.2|10679.2|10692.7|10690.7|10673.7|10671.7|417
1582621200000|2020-02-25 09:00:00|10680.7|10678.7|10685.2|10683.2|10696.7|10694.7|10680.2|10678.2|695
1582621500000|2020-02-25 09:05:00|10685.7|10683.7|10670.2|10668.2|10686.2|10684.2|10669.2|10667.2|623
1582621800000|2020-02-25 09:10:00|10670.7|10668.7|10659.7|10657.7|10670.7|10668.7|10654.2|10652.2|490
1582622100000|2020-02-25 09:15:00|10659.2|10657.2|10659.2|10657.2|10666.7|10664.7|10649.2|10647.2|806
1582622400000|2020-02-25 09:20:00|10658.7|10656.7|10657.7|10655.7|10661.7|10659.7|10648.2|10646.2|630
1582622700000|2020-02-25 09:25:00|10657.2|10655.2|10656.2|10654.2|10670.7|10668.7|10653.2|10651.2|546
1582623000000|2020-02-25 09:30:00|10656.7|10654.7|10661.2|10659.2|10666.2|10664.2|10650.2|10648.2|803
1582623300000|2020-02-25 09:35:00|10660.7|10658.7|10649.2|10647.2|10660.7|10658.7|10647.2|10645.2|723
1582623600000|2020-02-25 09:40:00|10648.7|10646.7|10656.2|10654.2|10656.2|10654.2|10640.2|10638.2|700
1582623900000|2020-02-25 09:45:00|10656.7|10654.7|10664.2|10662.2|10666.2|10664.2|10656.7|10654.7|507
1582624200000|2020-02-25 09:50:00|10663.2|10661.2|10647.2|10645.2|10667.2|10665.2|10647.2|10645.2|617
1582624500000|2020-02-25 09:55:00|10647.7|10645.7|10637.2|10635.2|10649.2|10647.2|10636.2|10634.2|310
1582624800000|2020-02-25 10:00:00|10636.7|10634.7|10648.2|10646.2|10651.7|10649.7|10636.2|10634.2|536
1582625100000|2020-02-25 10:05:00|10646.7|10644.7|10634.2|10632.2|10649.2|10647.2|10633.2|10631.2|751
1582625400000|2020-02-25 10:10:00|10633.7|10631.7|10632.2|10630.2|10642.2|10640.2|10624.2|10622.2|526
1582625700000|2020-02-25 10:15:00|10632.7|10630.7|10622.7|10620.7|10637.2|10635.2|10618.7|10616.7|593
1582626000000|2020-02-25 10:20:00|10623.2|10621.2|10616.2|10614.2|10632.2|10630.2|10616.2|10614.2|604
1582626300000|2020-02-25 10:25:00|10616.7|10614.7|10604.2|10602.2|10621.2|10619.2|10602.2|10600.2|865
1582626600000|2020-02-25 10:30:00|10603.7|10601.7|10594.7|10592.7|10604.2|10602.2|10588.2|10586.2|786
1582626900000|2020-02-25 10:35:00|10595.2|10593.2|10597.7|10595.7|10608.2|10606.2|10594.7|10592.7|534
1582627200000|2020-02-25 10:40:00|10598.2|10596.2|10586.2|10584.2|10598.2|10596.2|10585.7|10583.7|713
1582627500000|2020-02-25 10:45:00|10585.2|10583.2|10588.2|10586.2|10590.2|10588.2|10569.7|10567.7|879
1582627800000|2020-02-25 10:50:00|10589.2|10587.2|10594.7|10592.7|10596.2|10594.2|10585.2|10583.2|442
1582628100000|2020-02-25 10:55:00|10595.2|10593.2|10598.2|10596.2|10609.2|10607.2|10595.2|10593.2|1028
1582628400000|2020-02-25 11:00:00|10597.7|10595.7|10590.2|10588.2|10599.2|10597.2|10584.2|10582.2|413
1582628700000|2020-02-25 11:05:00|10590.7|10588.7|10592.2|10590.2|10593.2|10591.2|10585.2|10583.2|406
1582629000000|2020-02-25 11:10:00|10591.7|10589.7|10598.7|10596.7|10599.2|10597.2|10589.2|10587.2|528
1582629300000|2020-02-25 11:15:00|10598.2|10596.2|10591.2|10589.2|10600.7|10598.7|10589.2|10587.2|278
1582629600000|2020-02-25 11:20:00|10590.7|10588.7|10599.2|10597.2|10602.2|10600.2|10589.2|10587.2|244
1582629900000|2020-02-25 11:25:00|10598.2|10596.2|10614.2|10612.2|10615.2|10613.2|10595.7|10593.7|437
1582630200000|2020-02-25 11:30:00|10615.2|10613.2|10632.2|10630.2|10632.2|10630.2|10611.2|10609.2|554
1582630500000|2020-02-25 11:35:00|10634.2|10632.2|10638.2|10636.2|10645.7|10643.7|10632.2|10630.2|819
1582630800000|2020-02-25 11:40:00|10637.7|10635.7|10637.7|10635.7|10639.2|10637.2|10628.2|10626.2|596
1582631100000|2020-02-25 11:45:00|10637.2|10635.2|10639.2|10637.2|10644.7|10642.7|10632.2|10630.2|390
1582631400000|2020-02-25 11:50:00|10638.7|10636.7|10638.2|10636.2|10644.2|10642.2|10636.2|10634.2|261
1582631700000|2020-02-25 11:55:00|10638.7|10636.7|10628.2|10626.2|10639.2|10637.2|10626.2|10624.2|468
1582632000000|2020-02-25 12:00:00|10629.2|10627.2|10636.7|10634.7|10637.2|10635.2|10627.2|10625.2|345
1582632300000|2020-02-25 12:05:00|10636.2|10634.2|10635.7|10633.7|10641.7|10639.7|10631.7|10629.7|376
1582632600000|2020-02-25 12:10:00|10636.2|10634.2|10622.7|10620.7|10636.2|10634.2|10620.2|10618.2|286
1582632900000|2020-02-25 12:15:00|10622.2|10620.2|10626.2|10624.2|10627.7|10625.7|10620.2|10618.2|155
1582633200000|2020-02-25 12:20:00|10626.7|10624.7|10638.2|10636.2|10643.2|10641.2|10623.7|10621.7|446
1582633500000|2020-02-25 12:25:00|10637.7|10635.7|10631.7|10629.7|10644.2|10642.2|10631.2|10629.2|353
1582633800000|2020-02-25 12:30:00|10631.2|10629.2|10637.7|10635.7|10640.2|10638.2|10628.2|10626.2|369
1582634100000|2020-02-25 12:35:00|10638.2|10636.2|10655.2|10653.2|10655.2|10653.2|10637.7|10635.7|436
1582634400000|2020-02-25 12:40:00|10653.9|10651.9|10644.9|10642.9|10654.9|10652.9|10641.4|10639.4|317
1582634700000|2020-02-25 12:45:00|10645.9|10643.9|10666.9|10664.9|10667.9|10665.9|10645.4|10643.4|530
1582635000000|2020-02-25 12:50:00|10665.9|10663.9|10671.9|10669.9|10674.9|10672.9|10658.9|10656.9|447
1582635300000|2020-02-25 12:55:00|10672.4|10670.4|10655.9|10653.9|10672.4|10670.4|10654.9|10652.9|398
1582635600000|2020-02-25 13:00:00|10655.4|10653.4|10645.9|10643.9|10655.9|10653.9|10643.9|10641.9|429
1582635900000|2020-02-25 13:05:00|10645.4|10643.4|10645.9|10643.9|10648.9|10646.9|10640.9|10638.9|241
1582636200000|2020-02-25 13:10:00|10646.4|10644.4|10648.9|10646.9|10655.9|10653.9|10643.4|10641.4|481
1582636500000|2020-02-25 13:15:00|10648.4|10646.4|10634.9|10632.9|10648.9|10646.9|10632.4|10630.4|475
1582636800000|2020-02-25 13:20:00|10635.4|10633.4|10625.9|10623.9|10637.9|10635.9|10625.4|10623.4|494
1582637100000|2020-02-25 13:25:00|10626.4|10624.4|10613.4|10611.4|10627.9|10625.9|10612.9|10610.9|749
1582637400000|2020-02-25 13:30:00|10613.9|10611.9|10614.9|10612.9|10616.9|10614.9|10609.4|10607.4|428
1582637700000|2020-02-25 13:35:00|10615.9|10613.9|10619.9|10617.9|10620.9|10618.9|10612.4|10610.4|207
1582638000000|2020-02-25 13:40:00|10619.4|10617.4|10612.4|10610.4|10623.9|10621.9|10611.9|10609.9|250
1582638300000|2020-02-25 13:45:00|10611.9|10609.9|10620.9|10618.9|10622.9|10620.9|10611.9|10609.9|335
1582638600000|2020-02-25 13:50:00|10620.4|10618.4|10622.9|10620.9|10627.9|10625.9|10618.9|10616.9|409
1582638900000|2020-02-25 13:55:00|10623.4|10621.4|10619.9|10617.9|10628.4|10626.4|10611.9|10609.9|580
1582639200000|2020-02-25 14:00:00|10620.4|10618.4|10618.9|10616.9|10624.9|10622.9|10612.9|10610.9|551
1582639500000|2020-02-25 14:05:00|10619.4|10617.4|10604.9|10602.9|10620.4|10618.4|10604.9|10602.9|427
1582639800000|2020-02-25 14:10:00|10605.4|10603.4|10613.9|10611.9|10615.9|10613.9|10605.4|10603.4|229
1582640100000|2020-02-25 14:15:00|10614.4|10612.4|10624.9|10622.9|10625.9|10623.9|10613.9|10611.9|272
1582640400000|2020-02-25 14:20:00|10625.4|10623.4|10634.4|10632.4|10636.4|10634.4|10624.9|10622.9|343
1582640700000|2020-02-25 14:25:00|10633.9|10631.9|10631.9|10629.9|10633.9|10631.9|10626.4|10624.4|1487
1582641000000|2020-02-25 14:30:00|10631.4|10629.4|10608.9|10606.9|10640.4|10638.4|10608.9|10606.9|1148
1582641300000|2020-02-25 14:35:00|10609.9|10607.9|10625.4|10623.4|10638.9|10636.9|10605.9|10603.9|910
1582641600000|2020-02-25 14:40:00|10624.9|10622.9|10597.9|10595.9|10624.9|10622.9|10595.9|10593.9|1021
1582641900000|2020-02-25 14:45:00|10596.9|10594.9|10591.9|10589.9|10598.9|10596.9|10581.9|10579.9|1539
1582642200000|2020-02-25 14:50:00|10591.4|10589.4|10599.9|10597.9|10602.4|10600.4|10581.9|10579.9|1566
1582642500000|2020-02-25 14:55:00|10599.4|10597.4|10601.9|10599.9|10605.9|10603.9|10583.9|10581.9|1865
1582642800000|2020-02-25 15:00:00|10601.4|10599.4|10592.4|10590.4|10611.9|10609.9|10589.9|10587.9|2292
1582643100000|2020-02-25 15:05:00|10592.9|10590.9|10593.9|10591.9|10607.9|10605.9|10584.9|10582.9|1041
1582643400000|2020-02-25 15:10:00|10595.8|10593.8|10582.8|10580.8|10598.8|10596.8|10579.8|10577.8|1066
1582643700000|2020-02-25 15:15:00|10582.3|10580.3|10571.3|10569.3|10587.8|10585.8|10567.8|10565.8|1110
1582644000000|2020-02-25 15:20:00|10570.8|10568.8|10558.8|10556.8|10571.8|10569.8|10557.8|10555.8|1290
1582644300000|2020-02-25 15:25:00|10557.8|10555.8|10539.3|10537.3|10558.8|10556.8|10530.8|10528.8|2106
1582644600000|2020-02-25 15:30:00|10539.8|10537.8|10527.8|10525.8|10549.8|10547.8|10510.3|10508.3|1996
1582644900000|2020-02-25 15:35:00|10524.3|10522.3|10530.3|10528.3|10538.3|10536.3|10514.8|10512.8|1366
1582645200000|2020-02-25 15:40:00|10529.8|10527.8|10542.8|10540.8|10546.8|10544.8|10521.8|10519.8|1126
1582645500000|2020-02-25 15:45:00|10542.3|10540.3|10517.8|10515.8|10545.8|10543.8|10517.8|10515.8|1085
1582645800000|2020-02-25 15:50:00|10517.3|10515.3|10500.3|10498.3|10517.8|10515.8|10482.8|10480.8|2070
1582646100000|2020-02-25 15:55:00|10500.8|10498.8|10504.3|10502.3|10505.8|10503.8|10487.8|10485.8|1539
1582646400000|2020-02-25 16:00:00|10504.8|10502.8|10500.8|10498.8|10514.8|10512.8|10496.8|10494.8|1588
1582646700000|2020-02-25 16:05:00|10500.3|10498.3|10483.8|10481.8|10514.8|10512.8|10483.8|10481.8|2165
1582647000000|2020-02-25 16:10:00|10483.3|10481.3|10493.3|10491.3|10504.8|10502.8|10481.8|10479.8|1226
1582647300000|2020-02-25 16:15:00|10493.8|10491.8|10476.8|10474.8|10494.8|10492.8|10467.3|10465.3|1990
1582647600000|2020-02-25 16:20:00|10474.8|10472.8|10470.8|10468.8|10477.8|10475.8|10456.8|10454.8|1856
1582647900000|2020-02-25 16:25:00|10470.3|10468.3|10478.3|10476.3|10493.8|10491.8|10465.8|10463.8|2059
1582648200000|2020-02-25 16:30:00|10474.8|10472.8|10475.8|10473.8|10482.3|10480.3|10462.8|10460.8|3162
1582648500000|2020-02-25 16:35:00|10474.8|10472.8|10483.8|10481.8|10486.3|10484.3|10463.8|10461.8|1043
1582648800000|2020-02-25 16:40:00|10484.3|10482.3|10456.3|10454.3|10484.8|10482.8|10453.8|10451.8|1197
1582649100000|2020-02-25 16:45:00|10455.8|10453.8|10484.3|10482.3|10487.8|10485.8|10455.3|10453.3|966
1582649400000|2020-02-25 16:50:00|10483.8|10481.8|10497.8|10495.8|10498.3|10496.3|10479.8|10477.8|4893
1582649700000|2020-02-25 16:55:00|10498.3|10496.3|10491.8|10489.8|10502.3|10500.3|10484.3|10482.3|289
1582650000000|2020-02-25 17:00:00|10491.3|10489.3|10486.8|10484.8|10501.3|10499.3|10486.3|10484.3|218
1582650300000|2020-02-25 17:05:00|10487.3|10485.3|10484.8|10482.8|10490.8|10488.8|10477.3|10475.3|408
1582650600000|2020-02-25 17:10:00|10484.3|10482.3|10478.3|10476.3|10495.3|10493.3|10477.8|10475.8|214
1582650900000|2020-02-25 17:15:00|10477.8|10475.8|10463.8|10461.8|10480.3|10478.3|10460.8|10458.8|320
1582651200000|2020-02-25 17:20:00|10463.3|10461.3|10453.8|10451.8|10466.3|10464.3|10453.3|10451.3|210
1582651500000|2020-02-25 17:25:00|10453.3|10451.3|10457.8|10455.8|10461.8|10459.8|10450.8|10448.8|248
1582651800000|2020-02-25 17:30:00|10457.3|10455.3|10467.8|10465.8|10468.8|10466.8|10452.8|10450.8|155
1582652100000|2020-02-25 17:35:00|10467.3|10465.3|10471.3|10469.3|10475.8|10473.8|10465.8|10463.8|71
1582652400000|2020-02-25 17:40:00|10470.8|10468.8|10446.8|10444.8|10471.8|10469.8|10443.3|10441.3|215
1582652700000|2020-02-25 17:45:00|10446.3|10444.3|10432.8|10430.8|10448.3|10446.3|10432.8|10430.8|314
1582653000000|2020-02-25 17:50:00|10433.3|10431.3|10444.8|10442.8|10446.8|10444.8|10432.3|10430.3|145
1582653300000|2020-02-25 17:55:00|10445.3|10443.3|10436.3|10434.3|10446.3|10444.3|10431.8|10429.8|124
1582653600000|2020-02-25 18:00:00|10435.8|10433.8|10432.3|10430.3|10443.8|10441.8|10424.8|10422.8|194
1582653900000|2020-02-25 18:05:00|10431.8|10429.8|10444.3|10442.3|10447.3|10445.3|10427.8|10425.8|156
1582654200000|2020-02-25 18:10:00|10444.8|10442.8|10446.8|10444.8|10453.3|10451.3|10441.3|10439.3|156
1582654500000|2020-02-25 18:15:00|10446.3|10444.3|10430.8|10428.8|10450.3|10448.3|10426.3|10424.3|237
1582654800000|2020-02-25 18:20:00|10431.3|10429.3|10437.3|10435.3|10438.3|10436.3|10429.8|10427.8|126
1582655100000|2020-02-25 18:25:00|10437.8|10435.8|10435.8|10433.8|10442.3|10440.3|10429.8|10427.8|176
1582655400000|2020-02-25 18:30:00|10435.3|10433.3|10431.3|10429.3|10435.3|10433.3|10423.8|10421.8|104
1582655700000|2020-02-25 18:35:00|10432.3|10430.3|10423.3|10421.3|10432.3|10430.3|10419.8|10417.8|78
1582656000000|2020-02-25 18:40:00|10422.3|10420.3|10428.3|10426.3|10428.8|10426.8|10415.8|10413.8|157
1582656300000|2020-02-25 18:45:00|10427.8|10425.8|10420.3|10418.3|10430.8|10428.8|10419.8|10417.8|75
1582656600000|2020-02-25 18:50:00|10420.8|10418.8|10412.3|10410.3|10431.8|10429.8|10407.8|10405.8|106
1582656900000|2020-02-25 18:55:00|10411.8|10409.8|10395.3|10393.3|10414.3|10412.3|10395.3|10393.3|96
1582657200000|2020-02-25 19:00:00|10395.8|10393.8|10393.8|10391.8|10398.8|10396.8|10380.3|10378.3|377
1582657500000|2020-02-25 19:05:00|10394.3|10392.3|10359.8|10357.8|10398.8|10396.8|10350.3|10348.3|437
1582657800000|2020-02-25 19:10:00|10360.8|10358.8|10379.8|10377.8|10383.3|10381.3|10351.8|10349.8|247
1582658100000|2020-02-25 19:15:00|10380.3|10378.3|10355.3|10353.3|10381.8|10379.8|10351.3|10349.3|158
1582658400000|2020-02-25 19:20:00|10354.3|10352.3|10354.3|10352.3|10366.3|10364.3|10348.3|10346.3|147
1582658700000|2020-02-25 19:25:00|10353.3|10351.3|10344.3|10342.3|10363.8|10361.8|10341.3|10339.3|128
1582659000000|2020-02-25 19:30:00|10344.8|10342.8|10338.8|10336.8|10351.8|10349.8|10329.3|10327.3|213
1582659300000|2020-02-25 19:35:00|10339.3|10337.3|10323.8|10321.8|10342.3|10340.3|10322.3|10320.3|200
1582659600000|2020-02-25 19:40:00|10323.3|10321.3|10360.3|10358.3|10360.3|10358.3|10322.8|10320.8|266
1582659900000|2020-02-25 19:45:00|10360.8|10358.8|10372.3|10370.3|10377.3|10375.3|10348.3|10346.3|163
1582660200000|2020-02-25 19:50:00|10372.8|10370.8|10385.3|10383.3|10386.3|10384.3|10365.3|10363.3|104
1582660500000|2020-02-25 19:55:00|10385.8|10383.8|10378.3|10376.3|10389.8|10387.8|10374.3|10372.3|112
1582660800000|2020-02-25 20:00:00|10379.3|10377.3|10389.3|10387.3|10410.3|10408.3|10379.3|10377.3|141
1582661100000|2020-02-25 20:05:00|10388.8|10386.8|10395.3|10393.3|10411.3|10409.3|10386.3|10384.3|154
1582661400000|2020-02-25 20:10:00|10394.8|10392.8|10377.3|10375.3|10397.3|10395.3|10374.8|10372.8|68
1582661700000|2020-02-25 20:15:00|10376.8|10374.8|10372.8|10370.8|10392.3|10390.3|10369.8|10367.8|150
1582662000000|2020-02-25 20:20:00|10373.3|10371.3|10357.3|10355.3|10378.3|10376.3|10345.3|10343.3|136
1582662300000|2020-02-25 20:25:00|10356.8|10354.8|10361.3|10359.3|10370.8|10368.8|10351.3|10349.3|101
1582662600000|2020-02-25 20:30:00|10360.8|10358.8|10344.3|10342.3|10361.8|10359.8|10334.3|10332.3|174
1582662900000|2020-02-25 20:35:00|10343.8|10341.8|10336.8|10334.8|10345.3|10343.3|10332.8|10330.8|73
1582663200000|2020-02-25 20:40:00|10337.3|10335.3|10363.3|10361.3|10368.3|10366.3|10336.3|10334.3|69
1582663500000|2020-02-25 20:45:00|10363.8|10361.8|10370.3|10368.3|10386.3|10384.3|10363.8|10361.8|56
1582663800000|2020-02-25 20:50:00|10370.8|10368.8|10361.8|10359.8|10373.3|10371.3|10357.3|10355.3|57
1582664100000|2020-02-25 20:55:00|10361.3|10359.3|10355.1|10349.1|10361.3|10359.3|10351.8|10347.4|149
1582664400000|2020-02-25 21:00:00|10355|10349|10375.4|10369.4|10377.5|10371.5|10342.3|10336.3|1
1582664700000|2020-02-25 21:05:00|10375.5|10369.5|10373.7|10367.7|10376.5|10370.5|10356.4|10350.4|0
1582665000000|2020-02-25 21:10:00|10373.6|10367.6|10371.9|10365.9|10375.4|10369.4|10362.6|10356.6|0
1582665300000|2020-02-25 21:15:00|10372.1|10366.1|10372.8|10366.8|10373.6|10367.6|10371.4|10365.4|0
1582665600000|2020-02-25 21:20:00|10373.1|10367.1|10373.1|10367.1|10373.6|10367.6|10371.4|10365.4|0
1582665900000|2020-02-25 21:25:00|10372.6|10366.6|10368.5|10362.5|10372.6|10366.6|10368|10362|0
1582666200000|2020-02-25 21:30:00|10367.8|10361.8|10390.9|10384.9|10391.8|10385.8|10367.8|10361.8|0
1582666500000|2020-02-25 21:35:00|10391.1|10385.1|10398.6|10392.6|10404|10398|10387.3|10381.3|0
1582666800000|2020-02-25 21:40:00|10398.7|10392.7|10395.9|10389.9|10401.4|10395.4|10388.9|10382.9|0
1582667100000|2020-02-25 21:45:00|10395.8|10389.8|10399.6|10393.6|10410|10404|10395.1|10389.1|0
1582667400000|2020-02-25 21:50:00|10399.7|10393.7|10392.5|10386.5|10400.4|10394.4|10392.5|10386.5|0
1582667700000|2020-02-25 21:55:00|10392.7|10386.7|10390.7|10384.7|10393.4|10387.4|10388|10382|0
1582668000000|2020-02-25 22:00:00|10390.2|10384.2|10389.5|10383.5|10390.9|10384.9|10389|10383|0
1582668300000|2020-02-25 22:05:00|10389.2|10383.2|10386.8|10380.8|10390.2|10384.2|10386.8|10380.8|0
1582668600000|2020-02-25 22:10:00|10386.6|10380.6|10386.8|10380.8|10389|10383|10386.1|10380.1|0
1582668900000|2020-02-25 22:15:00|10386.6|10380.6|10374.2|10368.2|10386.6|10380.6|10374.2|10368.2|0
1582669200000|2020-02-25 22:20:00|10373.7|10367.7|10374.9|10368.9|10377.6|10371.6|10372.3|10366.3|0
1582669500000|2020-02-25 22:25:00|10375.4|10369.4|10372.3|10366.3|10375.4|10369.4|10371.5|10365.5|0
1582669800000|2020-02-25 22:30:00|10371.3|10365.3|10374.7|10368.7|10374.9|10368.9|10371|10365|0
1582670100000|2020-02-25 22:35:00|10374.9|10368.9|10374.4|10368.4|10375.9|10369.9|10374.4|10368.4|0
1582670400000|2020-02-25 22:40:00|10374.7|10368.7|10373.4|10367.4|10375.8|10369.8|10373.2|10367.2|0
1582670700000|2020-02-25 22:45:00|10374.6|10368.6|10372.4|10366.4|10375.3|10369.3|10372.4|10366.4|0
1582671000000|2020-02-25 22:50:00|10373.6|10367.6|10375.6|10369.6|10377.3|10371.3|10373.6|10367.6|0
1582671300000|2020-02-25 22:55:00|10375.8|10369.8|10379.5|10373.5|10381.6|10375.6|10375.8|10369.8|0
1582671600000|2020-02-25 23:00:00|10379.6|10373.6|10395.5|10389.5|10406|10400|10379.3|10373.3|0
1582671900000|2020-02-25 23:05:00|10395.4|10389.4|10414.9|10408.9|10418.2|10412.2|10393.6|10387.6|0
1582672200000|2020-02-25 23:10:00|10414.8|10408.8|10416.6|10410.6|10416.6|10410.6|10410.6|10404.6|0
1582672500000|2020-02-25 23:15:00|10416.5|10410.5|10412.3|10406.3|10421.1|10415.1|10410.6|10404.6|0
1582672800000|2020-02-25 23:20:00|10412.5|10406.5|10407.8|10401.8|10415.7|10409.7|10404.4|10398.4|0
1582673100000|2020-02-25 23:25:00|10408|10402|10417.4|10411.4|10419.4|10413.4|10408|10402|0
1582673400000|2020-02-25 23:30:00|10417.6|10411.6|10422.8|10416.8|10423.6|10417.6|10412.7|10406.7|0
1582673700000|2020-02-25 23:35:00|10422.9|10416.9|10411.5|10405.5|10423.6|10417.6|10406.1|10400.1|0
1582674000000|2020-02-25 23:40:00|10411.6|10405.6|10421.9|10415.9|10422.8|10416.8|10411.5|10405.5|0
1582674300000|2020-02-25 23:45:00|10422.1|10416.1|10435.9|10429.9|10439.6|10433.6|10420.2|10414.2|0
1582674600000|2020-02-25 23:50:00|10436.1|10430.1|10431.2|10425.2|10437.9|10431.9|10429.6|10423.6|0
1582674900000|2020-02-25 23:55:00|10431|10425|10433.4|10427.4|10433.5|10427.5|10423.1|10417.1|0
1582675200000|2020-02-26 00:00:00|10433|10427|10430.1|10424.1|10436.1|10430.1|10424.8|10418.8|0
1582675500000|2020-02-26 00:05:00|10430|10424|10434.4|10428.4|10435.2|10429.2|10427.3|10421.3|0
1582675800000|2020-02-26 00:10:00|10434.3|10428.3|10419.2|10413.2|10434.3|10428.3|10411.4|10405.4|0
1582676100000|2020-02-26 00:15:00|10419.1|10413.1|10403.9|10397.9|10425.4|10419.4|10403.8|10397.8|0
1582676400000|2020-02-26 00:20:00|10403.8|10397.8|10415.3|10409.3|10415.4|10409.4|10400.9|10394.9|0
1582676700000|2020-02-26 00:25:00|10415.2|10409.2|10420.8|10414.8|10420.9|10414.9|10404.6|10398.6|0
1582677000000|2020-02-26 00:30:00|10420.7|10414.7|10415.4|10409.4|10420.7|10414.7|10415.2|10409.2|0
1582677300000|2020-02-26 00:35:00|10415.3|10409.3|10405.9|10399.9|10421.1|10415.1|10403.2|10397.2|0
1582677600000|2020-02-26 00:40:00|10405.8|10399.8|10418|10412|10419.5|10413.5|10405.8|10399.8|0
1582677900000|2020-02-26 00:45:00|10419.3|10413.3|10422.4|10416.4|10422.6|10416.6|10411.2|10405.2|0
1582678200000|2020-02-26 00:50:00|10422.3|10416.3|10411.4|10405.4|10422.3|10416.3|10405.8|10399.8|0
1582678500000|2020-02-26 00:55:00|10411.5|10405.5|10386.4|10380.4|10414|10408|10386.4|10380.4|0
1582678800000|2020-02-26 01:00:00|10385.5|10379.5|10367.9|10361.9|10393.3|10387.3|10359.1|10353.1|0
1582679100000|2020-02-26 01:05:00|10367.8|10361.8|10365.1|10359.1|10382.2|10376.2|10362.5|10356.5|0
1582679400000|2020-02-26 01:10:00|10365|10359|10375.8|10369.8|10376.4|10370.4|10362.5|10356.5|0
1582679700000|2020-02-26 01:15:00|10375.9|10369.9|10387.2|10381.2|10395.6|10389.6|10373.1|10367.1|0
1582680000000|2020-02-26 01:20:00|10387.1|10381.1|10400.4|10394.4|10400.9|10394.9|10381.7|10375.7|0
1582680300000|2020-02-26 01:25:00|10400.5|10394.5|10400.3|10394.3|10405.6|10399.6|10394.5|10388.5|0
1582680600000|2020-02-26 01:30:00|10400.4|10394.4|10408.5|10402.5|10408.9|10402.9|10397.7|10391.7|0
1582680900000|2020-02-26 01:35:00|10408.6|10402.6|10422.9|10416.9|10423|10417|10408.6|10402.6|0
1582681200000|2020-02-26 01:40:00|10421.9|10415.9|10403.4|10397.4|10421.9|10415.9|10400.7|10394.7|0
1582681500000|2020-02-26 01:45:00|10403.5|10397.5|10397.8|10391.8|10412.1|10406.1|10395|10389|0
1582681800000|2020-02-26 01:50:00|10397.7|10391.7|10400.8|10394.8|10406.7|10400.7|10395.2|10389.2|0
1582682100000|2020-02-26 01:55:00|10400.7|10394.7|10408.4|10402.4|10417.2|10411.2|10400.7|10394.7|0
1582682400000|2020-02-26 02:00:00|10408.3|10402.3|10394.3|10388.3|10408.3|10402.3|10391.3|10385.3|0
1582682700000|2020-02-26 02:05:00|10394.2|10388.2|10412.2|10406.2|10412.2|10406.2|10394.2|10388.2|0
1582683000000|2020-02-26 02:10:00|10413.9|10407.9|10448.6|10442.6|10448.6|10442.6|10413.6|10407.6|0
1582683300000|2020-02-26 02:15:00|10448.5|10442.5|10453.8|10447.8|10454.1|10448.1|10443.1|10437.1|0
1582683600000|2020-02-26 02:20:00|10451.3|10445.3|10451.6|10445.6|10453.8|10447.8|10437.4|10431.4|0
1582683900000|2020-02-26 02:25:00|10452.6|10446.6|10452.6|10446.6|10458.1|10452.1|10448.5|10442.5|0
1582684200000|2020-02-26 02:30:00|10453.1|10447.1|10457.2|10451.2|10467.6|10461.6|10453.1|10447.1|0
1582684500000|2020-02-26 02:35:00|10457.1|10451.1|10478.7|10472.7|10478.8|10472.8|10457.1|10451.1|0
1582684800000|2020-02-26 02:40:00|10478.6|10472.6|10474.6|10468.6|10478.6|10472.6|10467.7|10461.7|0
1582685100000|2020-02-26 02:45:00|10474.7|10468.7|10463.7|10457.7|10477.5|10471.5|10460.9|10454.9|0
1582685400000|2020-02-26 02:50:00|10463.6|10457.6|10455.7|10449.7|10469.2|10463.2|10455.6|10449.6|0
1582685700000|2020-02-26 02:55:00|10455.6|10449.6|10461.1|10455.1|10463.8|10457.8|10455.5|10449.5|0
1582686000000|2020-02-26 03:00:00|10461.2|10455.2|10466.7|10460.7|10469.5|10463.5|10461.1|10455.1|0
1582686300000|2020-02-26 03:05:00|10466.6|10460.6|10458.7|10452.7|10466.7|10460.7|10453.2|10447.2|0
1582686600000|2020-02-26 03:10:00|10458.8|10452.8|10470|10464|10472.6|10466.6|10456.2|10450.2|0
1582686900000|2020-02-26 03:15:00|10469.9|10463.9|10459.1|10453.1|10470.1|10464.1|10459.1|10453.1|0
1582687200000|2020-02-26 03:20:00|10459.2|10453.2|10459.3|10453.3|10462|10456|10456.3|10450.3|0
1582687500000|2020-02-26 03:25:00|10459.2|10453.2|10465.9|10459.9|10467.4|10461.4|10459.2|10453.2|0
1582687800000|2020-02-26 03:30:00|10465.5|10459.5|10450.5|10444.5|10465.5|10459.5|10442.2|10436.2|0
1582688100000|2020-02-26 03:35:00|10450.6|10444.6|10455.9|10449.9|10461.7|10455.7|10450.6|10444.6|0
1582688400000|2020-02-26 03:40:00|10455.8|10449.8|10461.3|10455.3|10462.3|10456.3|10453.4|10447.4|0
1582688700000|2020-02-26 03:45:00|10461.4|10455.4|10464|10458|10466.9|10460.9|10461.1|10455.1|0
1582689000000|2020-02-26 03:50:00|10464.5|10458.5|10453|10447|10466.6|10460.6|10453|10447|0
1582689300000|2020-02-26 03:55:00|10453.1|10447.1|10458.5|10452.5|10461.2|10455.2|10452.9|10446.9|0
1582689600000|2020-02-26 04:00:00|10458.4|10452.4|10450.1|10444.1|10461.2|10455.2|10449.9|10443.9|0
1582689900000|2020-02-26 04:05:00|10451|10445|10449.6|10443.6|10452.7|10446.7|10444.3|10438.3|0
1582690200000|2020-02-26 04:10:00|10449.5|10443.5|10441.5|10435.5|10449.7|10443.7|10441.3|10435.3|0
1582690500000|2020-02-26 04:15:00|10441.4|10435.4|10438.3|10432.3|10444.1|10438.1|10433.1|10427.1|0
1582690800000|2020-02-26 04:20:00|10438.4|10432.4|10447.1|10441.1|10447.3|10441.3|10438.4|10432.4|0
1582691100000|2020-02-26 04:25:00|10447|10441|10444.7|10438.7|10447.3|10441.3|10441.9|10435.9|0
1582691400000|2020-02-26 04:30:00|10444.8|10438.8|10444.6|10438.6|10450.2|10444.2|10442.7|10436.7|0
1582691700000|2020-02-26 04:35:00|10444.5|10438.5|10450.3|10444.3|10454.7|10448.7|10441.7|10435.7|0
1582692000000|2020-02-26 04:40:00|10450.2|10444.2|10447.7|10441.7|10453.1|10447.1|10447.5|10441.5|0
1582692300000|2020-02-26 04:45:00|10447.6|10441.6|10455.8|10449.8|10461.1|10455.1|10447.6|10441.6|0
1582692600000|2020-02-26 04:50:00|10455.7|10449.7|10455.5|10449.5|10458.5|10452.5|10455.4|10449.4|0
1582692900000|2020-02-26 04:55:00|10455.4|10449.4|10455.3|10449.3|10458.2|10452.2|10449.8|10443.8|0
1582693200000|2020-02-26 05:00:00|10455.2|10449.2|10451.8|10445.8|10462.9|10456.9|10446.7|10440.7|0
1582693500000|2020-02-26 05:05:00|10451.9|10445.9|10462.7|10456.7|10462.7|10456.7|10449.3|10443.3|0
1582693800000|2020-02-26 05:10:00|10462.2|10456.2|10457.5|10451.5|10467.8|10461.8|10457.5|10451.5|0
1582694100000|2020-02-26 05:15:00|10457.7|10451.7|10457|10451|10460.2|10454.2|10456.9|10450.9|0
1582694400000|2020-02-26 05:20:00|10457.1|10451.1|10454.3|10448.3|10457.1|10451.1|10448.6|10442.6|0
1582694700000|2020-02-26 05:25:00|10454.2|10448.2|10457.2|10451.2|10465.1|10459.1|10451.3|10445.3|0
1582695000000|2020-02-26 05:30:00|10457.3|10451.3|10470|10464|10470.5|10464.5|10457.2|10451.2|0
1582695300000|2020-02-26 05:35:00|10468.7|10462.7|10459.3|10453.3|10475.3|10469.3|10459.2|10453.2|0
1582695600000|2020-02-26 05:40:00|10459.4|10453.4|10467.5|10461.5|10467.7|10461.7|10456.8|10450.8|0
1582695900000|2020-02-26 05:45:00|10467|10461|10465.4|10459.4|10467.4|10461.4|10461.9|10455.9|0
1582696200000|2020-02-26 05:50:00|10465.3|10459.3|10467.8|10461.8|10468|10462|10462.5|10456.5|0
1582696500000|2020-02-26 05:55:00|10467.7|10461.7|10470.2|10464.2|10473.4|10467.4|10467.6|10461.6|0
1582696800000|2020-02-26 06:00:00|10470.3|10464.3|10459.1|10453.1|10470.3|10464.3|10459|10453|0
1582697100000|2020-02-26 06:05:00|10457.8|10451.8|10451|10445|10461.8|10455.8|10448.1|10442.1|0
1582697400000|2020-02-26 06:10:00|10450.9|10444.9|10439.8|10433.8|10451.1|10445.1|10437.2|10431.2|0
1582697700000|2020-02-26 06:15:00|10439.7|10433.7|10445.3|10439.3|10449.2|10443.2|10431.4|10425.4|0
1582698000000|2020-02-26 06:20:00|10444.5|10438.5|10442.3|10436.3|10445.5|10439.5|10439.4|10433.4|0
1582698300000|2020-02-26 06:25:00|10442.4|10436.4|10442|10436|10442.4|10436.4|10436.9|10430.9|0
1582698600000|2020-02-26 06:30:00|10441.9|10435.9|10438.3|10432.3|10444.6|10438.6|10436.6|10430.6|0
1582698900000|2020-02-26 06:35:00|10438.4|10432.4|10437.1|10431.1|10442.7|10436.7|10437.1|10431.1|0
1582699200000|2020-02-26 06:40:00|10437|10431|10434.5|10428.5|10437|10431|10429.1|10423.1|0
1582699500000|2020-02-26 06:45:00|10434.6|10428.6|10437.3|10431.3|10437.3|10431.3|10434.4|10428.4|0
1582699800000|2020-02-26 06:50:00|10437.2|10431.2|10426.7|10420.7|10437.3|10431.3|10424.2|10418.2|0
1582700100000|2020-02-26 06:55:00|10429.2|10423.2|10404.4|10398.4|10429.2|10423.2|10393.9|10387.9|0
1582700400000|2020-02-26 07:00:00|10403.3|10401.3|10397.3|10395.3|10403.3|10401.3|10389.8|10387.8|366
1582700700000|2020-02-26 07:05:00|10396.8|10394.8|10396.8|10394.8|10403.8|10401.8|10395.8|10393.8|379
1582701000000|2020-02-26 07:10:00|10396.3|10394.3|10378.3|10376.3|10398.8|10396.8|10375.8|10373.8|262
1582701300000|2020-02-26 07:15:00|10377.8|10375.8|10371.3|10369.3|10383.3|10381.3|10366.3|10364.3|232
1582701600000|2020-02-26 07:20:00|10370.8|10368.8|10371.3|10369.3|10382.3|10380.3|10361.3|10359.3|332
1582701900000|2020-02-26 07:25:00|10371.8|10369.8|10378.8|10376.8|10387.3|10385.3|10371.8|10369.8|254
1582702200000|2020-02-26 07:30:00|10378.3|10376.3|10370.3|10368.3|10383.3|10381.3|10369.8|10367.8|86
1582702500000|2020-02-26 07:35:00|10371.3|10369.3|10380.3|10378.3|10381.3|10379.3|10368.3|10366.3|144
1582702800000|2020-02-26 07:40:00|10380.8|10378.8|10371.3|10369.3|10385.3|10383.3|10369.8|10367.8|119
1582703100000|2020-02-26 07:45:00|10370.8|10368.8|10392.3|10390.3|10393.3|10391.3|10368.3|10366.3|71
1582703400000|2020-02-26 07:50:00|10391.8|10389.8|10385.8|10383.8|10398.3|10396.3|10378.3|10376.3|202
1582703700000|2020-02-26 07:55:00|10386.3|10384.3|10409.3|10407.3|10410.3|10408.3|10386.3|10384.3|151
1582704000000|2020-02-26 08:00:00|10410.8|10408.8|10415.3|10413.3|10429.8|10427.8|10388.3|10386.3|2443
1582704300000|2020-02-26 08:05:00|10413.3|10411.3|10428.3|10426.3|10434.8|10432.8|10411.3|10409.3|1221
1582704600000|2020-02-26 08:10:00|10428.8|10426.8|10417.3|10415.3|10430.8|10428.8|10400.8|10398.8|930
1582704900000|2020-02-26 08:15:00|10417.8|10415.8|10402.8|10400.8|10429.3|10427.3|10394.3|10392.3|1239
1582705200000|2020-02-26 08:20:00|10402.3|10400.3|10415.8|10413.8|10416.8|10414.8|10395.8|10393.8|908
1582705500000|2020-02-26 08:25:00|10414.3|10412.3|10391.8|10389.8|10415.8|10413.8|10391.8|10389.8|808
1582705800000|2020-02-26 08:30:00|10393.3|10391.3|10402.3|10400.3|10408.8|10406.8|10393.3|10391.3|879
1582706100000|2020-02-26 08:35:00|10401.8|10399.8|10388.3|10386.3|10408.3|10406.3|10387.3|10385.3|849
1582706400000|2020-02-26 08:40:00|10387.1|10385.1|10357.6|10355.6|10387.6|10385.6|10353.6|10351.6|1094
1582706700000|2020-02-26 08:45:00|10357.1|10355.1|10327.6|10325.6|10363.1|10361.1|10321.1|10319.1|1247
1582707000000|2020-02-26 08:50:00|10326.6|10324.6|10312.6|10310.6|10338.6|10336.6|10311.1|10309.1|1772
1582707300000|2020-02-26 08:55:00|10312.1|10310.1|10323.6|10321.6|10329.6|10327.6|10305.1|10303.1|1180
1582707600000|2020-02-26 09:00:00|10324.1|10322.1|10287.6|10285.6|10324.1|10322.1|10286.6|10284.6|1600
1582707900000|2020-02-26 09:05:00|10287.1|10285.1|10257.6|10255.6|10289.6|10287.6|10251.6|10249.6|2633
1582708200000|2020-02-26 09:10:00|10256.6|10254.6|10260.6|10258.6|10261.6|10259.6|10217.1|10215.1|2262
1582708500000|2020-02-26 09:15:00|10260.1|10258.1|10294.1|10292.1|10300.6|10298.6|10259.1|10257.1|2181
1582708800000|2020-02-26 09:20:00|10293.6|10291.6|10290.6|10288.6|10294.1|10292.1|10274.6|10272.6|1174
1582709100000|2020-02-26 09:25:00|10291.1|10289.1|10301.6|10299.6|10307.1|10305.1|10286.1|10284.1|1529
1582709400000|2020-02-26 09:30:00|10301.1|10299.1|10313.6|10311.6|10316.6|10314.6|10289.6|10287.6|1166
1582709700000|2020-02-26 09:35:00|10313.1|10311.1|10350.1|10348.1|10366.6|10364.6|10307.1|10305.1|1525
1582710000000|2020-02-26 09:40:00|10351.1|10349.1|10350.1|10348.1|10372.6|10370.6|10343.1|10341.1|2358
1582710300000|2020-02-26 09:45:00|10350.6|10348.6|10344.6|10342.6|10362.6|10360.6|10342.6|10340.6|1391
1582710600000|2020-02-26 09:50:00|10345.1|10343.1|10358.6|10356.6|10368.6|10366.6|10344.6|10342.6|1520
1582710900000|2020-02-26 09:55:00|10359.1|10357.1|10348.1|10346.1|10360.1|10358.1|10345.1|10343.1|1094
1582711200000|2020-02-26 10:00:00|10348.6|10346.6|10377.6|10375.6|10378.6|10376.6|10348.6|10346.6|1343
1582711500000|2020-02-26 10:05:00|10377.1|10375.1|10387.1|10385.1|10388.6|10386.6|10372.1|10370.1|841
1582711800000|2020-02-26 10:10:00|10387.6|10385.6|10362.6|10360.6|10389.6|10387.6|10361.1|10359.1|822
1582712100000|2020-02-26 10:15:00|10363.1|10361.1|10356.1|10354.1|10370.1|10368.1|10355.6|10353.6|662
1582712400000|2020-02-26 10:20:00|10355.6|10353.6|10366.6|10364.6|10380.6|10378.6|10355.6|10353.6|607
1582712700000|2020-02-26 10:25:00|10367.1|10365.1|10380.6|10378.6|10387.1|10385.1|10363.6|10361.6|581
1582713000000|2020-02-26 10:30:00|10381.1|10379.1|10381.6|10379.6|10390.6|10388.6|10372.6|10370.6|604
1582713300000|2020-02-26 10:35:00|10381.1|10379.1|10375.1|10373.1|10385.6|10383.6|10371.1|10369.1|789
1582713600000|2020-02-26 10:40:00|10375.6|10373.6|10383.1|10381.1|10383.1|10381.1|10366.6|10364.6|509
1582713900000|2020-02-26 10:45:00|10383.6|10381.6|10338.6|10336.6|10384.6|10382.6|10338.6|10336.6|793
1582714200000|2020-02-26 10:50:00|10338.1|10336.1|10317.6|10315.6|10346.1|10344.1|10313.6|10311.6|787
1582714500000|2020-02-26 10:55:00|10317.1|10315.1|10315.1|10313.1|10329.6|10327.6|10313.6|10311.6|515
1582714800000|2020-02-26 11:00:00|10315.6|10313.6|10329.1|10327.1|10330.1|10328.1|10314.6|10312.6|291
1582715100000|2020-02-26 11:05:00|10329.6|10327.6|10349.1|10347.1|10357.6|10355.6|10329.1|10327.1|1069
1582715400000|2020-02-26 11:10:00|10349.6|10347.6|10354.1|10352.1|10362.6|10360.6|10336.1|10334.1|849
1582715700000|2020-02-26 11:15:00|10354.6|10352.6|10359.1|10357.1|10362.1|10360.1|10352.1|10350.1|459
1582716000000|2020-02-26 11:20:00|10359.6|10357.6|10382.1|10380.1|10386.6|10384.6|10359.6|10357.6|823
1582716300000|2020-02-26 11:25:00|10382.6|10380.6|10393.6|10391.6|10395.6|10393.6|10381.1|10379.1|1015
1582716600000|2020-02-26 11:30:00|10393.1|10391.1|10395.1|10393.1|10400.1|10398.1|10389.6|10387.6|488
1582716900000|2020-02-26 11:35:00|10395.6|10393.6|10415.6|10413.6|10419.6|10417.6|10395.6|10393.6|655
1582717200000|2020-02-26 11:40:00|10415.1|10413.1|10418.6|10416.6|10425.6|10423.6|10410.6|10408.6|664
1582717500000|2020-02-26 11:45:00|10418.1|10416.1|10409.6|10407.6|10419.1|10417.1|10406.6|10404.6|537
1582717800000|2020-02-26 11:50:00|10410.6|10408.6|10405.1|10403.1|10412.6|10410.6|10403.1|10401.1|399
1582718100000|2020-02-26 11:55:00|10404.1|10402.1|10391.6|10389.6|10408.6|10406.6|10389.6|10387.6|640
1582718400000|2020-02-26 12:00:00|10392.1|10390.1|10386.1|10384.1|10398.1|10396.1|10374.6|10372.6|1108
1582718700000|2020-02-26 12:05:00|10385.6|10383.6|10410.6|10408.6|10411.1|10409.1|10378.1|10376.1|707
1582719000000|2020-02-26 12:10:00|10410.1|10408.1|10408.1|10406.1|10420.6|10418.6|10397.6|10395.6|595
1582719300000|2020-02-26 12:15:00|10407.6|10405.6|10395.6|10393.6|10411.6|10409.6|10393.6|10391.6|452
1582719600000|2020-02-26 12:20:00|10396.1|10394.1|10392.6|10390.6|10396.1|10394.1|10382.6|10380.6|697
1582719900000|2020-02-26 12:25:00|10392.1|10390.1|10400.6|10398.6|10411.6|10409.6|10390.1|10388.1|1425
1582720200000|2020-02-26 12:30:00|10399.6|10397.6|10387.6|10385.6|10402.6|10400.6|10381.6|10379.6|1402
1582720500000|2020-02-26 12:35:00|10388.1|10386.1|10379.6|10377.6|10390.1|10388.1|10373.6|10371.6|405
1582720800000|2020-02-26 12:40:00|10380.6|10378.6|10398.6|10396.6|10398.6|10396.6|10378.1|10376.1|559
1582721100000|2020-02-26 12:45:00|10399.1|10397.1|10411.6|10409.6|10413.1|10411.1|10395.6|10393.6|693
1582721400000|2020-02-26 12:50:00|10412.1|10410.1|10419.6|10417.6|10426.6|10424.6|10409.6|10407.6|564
1582721700000|2020-02-26 12:55:00|10418.6|10416.6|10428.1|10426.1|10432.6|10430.6|10409.1|10407.1|488
1582722000000|2020-02-26 13:00:00|10428.6|10426.6|10432.6|10430.6|10437.6|10435.6|10426.6|10424.6|554
1582722300000|2020-02-26 13:05:00|10433.1|10431.1|10432.6|10430.6|10438.6|10436.6|10423.6|10421.6|701
1582722600000|2020-02-26 13:10:00|10433.1|10431.1|10425.6|10423.6|10438.6|10436.6|10423.6|10421.6|628
1582722900000|2020-02-26 13:15:00|10425.1|10423.1|10458.6|10456.6|10458.6|10456.6|10420.1|10418.1|1038
1582723200000|2020-02-26 13:20:00|10459.6|10457.6|10465.6|10463.6|10467.6|10465.6|10450.1|10448.1|548
1582723500000|2020-02-26 13:25:00|10466.1|10464.1|10471.1|10469.1|10473.1|10471.1|10458.1|10456.1|874
1582723800000|2020-02-26 13:30:00|10470.1|10468.1|10477.6|10475.6|10478.6|10476.6|10462.1|10460.1|605
1582724100000|2020-02-26 13:35:00|10478.6|10476.6|10490.6|10488.6|10496.1|10494.1|10473.1|10471.1|755
1582724400000|2020-02-26 13:40:00|10490.1|10488.1|10465.1|10463.1|10490.1|10488.1|10461.6|10459.6|748
1582724700000|2020-02-26 13:45:00|10464.6|10462.6|10463.1|10461.1|10476.6|10474.6|10461.1|10459.1|1792
1582725000000|2020-02-26 13:50:00|10463.6|10461.6|10451.1|10449.1|10469.6|10467.6|10445.6|10443.6|832
1582725300000|2020-02-26 13:55:00|10450.6|10448.6|10452.6|10450.6|10456.6|10454.6|10439.6|10437.6|1323
1582725600000|2020-02-26 14:00:00|10453.6|10451.6|10449.6|10447.6|10463.6|10461.6|10449.6|10447.6|1036
1582725900000|2020-02-26 14:05:00|10448.6|10446.6|10460.1|10458.1|10460.6|10458.6|10446.6|10444.6|397
1582726200000|2020-02-26 14:10:00|10459.6|10457.6|10452.6|10450.6|10465.6|10463.6|10448.1|10446.1|481
1582726500000|2020-02-26 14:15:00|10452.1|10450.1|10454.6|10452.6|10458.6|10456.6|10449.6|10447.6|305
1582726800000|2020-02-26 14:20:00|10455.1|10453.1|10466.6|10464.6|10474.6|10472.6|10455.1|10453.1|517
1582727100000|2020-02-26 14:25:00|10467.1|10465.1|10461.1|10459.1|10467.6|10465.6|10455.6|10453.6|2244
1582727400000|2020-02-26 14:30:00|10460.6|10458.6|10490.6|10488.6|10503.1|10501.1|10453.1|10451.1|1401
1582727700000|2020-02-26 14:35:00|10491.1|10489.1|10523.1|10521.1|10524.6|10522.6|10487.6|10485.6|1083
1582728000000|2020-02-26 14:40:00|10522.6|10520.6|10542.6|10540.6|10549.6|10547.6|10518.6|10516.6|1274
1582728300000|2020-02-26 14:45:00|10543.1|10541.1|10522.1|10520.1|10546.6|10544.6|10518.6|10516.6|1054
1582728600000|2020-02-26 14:50:00|10522.6|10520.6|10515.6|10513.6|10529.6|10527.6|10508.6|10506.6|1278
1582728900000|2020-02-26 14:55:00|10515.1|10513.1|10501.1|10499.1|10519.1|10517.1|10498.6|10496.6|982
1582729200000|2020-02-26 15:00:00|10500.6|10498.6|10483.6|10481.6|10506.6|10504.6|10482.1|10480.1|1056
1582729500000|2020-02-26 15:05:00|10483.1|10481.1|10489.6|10487.6|10493.1|10491.1|10471.6|10469.6|1209
1582729800000|2020-02-26 15:10:00|10491|10489|10486|10484|10492.5|10490.5|10466|10464|973
1582730100000|2020-02-26 15:15:00|10485.5|10483.5|10514.5|10512.5|10521|10519|10484.5|10482.5|1305
1582730400000|2020-02-26 15:20:00|10515|10513|10514|10512|10523.5|10521.5|10500.5|10498.5|1187
1582730700000|2020-02-26 15:25:00|10514.5|10512.5|10499|10497|10522|10520|10498.5|10496.5|1010
1582731000000|2020-02-26 15:30:00|10499.5|10497.5|10509|10507|10518.5|10516.5|10496.5|10494.5|894
1582731300000|2020-02-26 15:35:00|10509.5|10507.5|10504|10502|10521|10519|10504|10502|1496
1582731600000|2020-02-26 15:40:00|10504.5|10502.5|10534|10532|10535.5|10533.5|10501|10499|1658
1582731900000|2020-02-26 15:45:00|10534.5|10532.5|10528|10526|10540.5|10538.5|10523.5|10521.5|1223
1582732200000|2020-02-26 15:50:00|10528.5|10526.5|10520.5|10518.5|10541.5|10539.5|10517.5|10515.5|1009
1582732500000|2020-02-26 15:55:00|10520|10518|10512.5|10510.5|10528.5|10526.5|10511.5|10509.5|822
1582732800000|2020-02-26 16:00:00|10513|10511|10514.5|10512.5|10518.5|10516.5|10505.5|10503.5|757
1582733100000|2020-02-26 16:05:00|10515|10513|10494.5|10492.5|10516.5|10514.5|10493.5|10491.5|769
1582733400000|2020-02-26 16:10:00|10494|10492|10487.5|10485.5|10498|10496|10484.5|10482.5|669
1582733700000|2020-02-26 16:15:00|10488|10486|10513.5|10511.5|10516.5|10514.5|10486.5|10484.5|1739
1582734000000|2020-02-26 16:20:00|10513|10511|10526.5|10524.5|10526.5|10524.5|10513|10511|1034
1582734300000|2020-02-26 16:25:00|10527|10525|10517.5|10515.5|10532|10530|10517|10515|3208
1582734600000|2020-02-26 16:30:00|10516.5|10514.5|10526.5|10524.5|10527.5|10525.5|10507|10505|2827
1582734900000|2020-02-26 16:35:00|10525|10523|10528|10526|10534|10532|10508.5|10506.5|511
1582735200000|2020-02-26 16:40:00|10528.5|10526.5|10514.5|10512.5|10533|10531|10512.5|10510.5|534
1582735500000|2020-02-26 16:45:00|10515|10513|10500.5|10498.5|10515.5|10513.5|10497|10495|819
1582735800000|2020-02-26 16:50:00|10501|10499|10479|10477|10502.5|10500.5|10476.5|10474.5|278
1582736100000|2020-02-26 16:55:00|10478.5|10476.5|10468|10466|10478.5|10476.5|10466|10464|944
1582736400000|2020-02-26 17:00:00|10469|10467|10445|10443|10475.5|10473.5|10444.5|10442.5|409
1582736700000|2020-02-26 17:05:00|10444.5|10442.5|10428|10426|10447|10445|10421|10419|1050
1582737000000|2020-02-26 17:10:00|10427.5|10425.5|10425|10423|10435|10433|10420|10418|6181
1582737300000|2020-02-26 17:15:00|10424.5|10422.5|10431|10429|10432|10430|10409.5|10407.5|245
1582737600000|2020-02-26 17:20:00|10430.5|10428.5|10437|10435|10442.5|10440.5|10426.5|10424.5|225
1582737900000|2020-02-26 17:25:00|10436.5|10434.5|10439.5|10437.5|10439.5|10437.5|10429.5|10427.5|194
1582738200000|2020-02-26 17:30:00|10441|10439|10455|10453|10458.5|10456.5|10441|10439|176
1582738500000|2020-02-26 17:35:00|10455.5|10453.5|10451|10449|10460.5|10458.5|10446|10444|163
1582738800000|2020-02-26 17:40:00|10450.5|10448.5|10445|10443|10455|10453|10443.5|10441.5|89
1582739100000|2020-02-26 17:45:00|10445.5|10443.5|10454|10452|10462|10460|10445|10443|47
1582739400000|2020-02-26 17:50:00|10454.5|10452.5|10450|10448|10466|10464|10447|10445|40
1582739700000|2020-02-26 17:55:00|10450.5|10448.5|10456|10454|10458.5|10456.5|10443|10441|123
1582740000000|2020-02-26 18:00:00|10456.5|10454.5|10449|10447|10459.5|10457.5|10449|10447|29
1582740300000|2020-02-26 18:05:00|10449.5|10447.5|10433.5|10431.5|10454|10452|10432|10430|120
1582740600000|2020-02-26 18:10:00|10434|10432|10437|10435|10440|10438|10431|10429|28
1582740900000|2020-02-26 18:15:00|10437.5|10435.5|10441|10439|10446.5|10444.5|10432|10430|30
1582741200000|2020-02-26 18:20:00|10441.5|10439.5|10445|10443|10452|10450|10440|10438|81
1582741500000|2020-02-26 18:25:00|10445.5|10443.5|10457|10455|10464|10462|10443|10441|65
1582741800000|2020-02-26 18:30:00|10456.5|10454.5|10420|10418|10461|10459|10419|10417|81
1582742100000|2020-02-26 18:35:00|10420.5|10418.5|10393|10391|10425|10423|10392|10390|166
1582742400000|2020-02-26 18:40:00|10392.5|10390.5|10383.5|10381.5|10401.5|10399.5|10379.5|10377.5|574
1582742700000|2020-02-26 18:45:00|10384|10382|10423.5|10421.5|10436|10434|10382|10380|269
1582743000000|2020-02-26 18:50:00|10423|10421|10412.5|10410.5|10427|10425|10411.5|10409.5|102
1582743300000|2020-02-26 18:55:00|10412|10410|10384.5|10382.5|10414.5|10412.5|10382|10380|181
1582743600000|2020-02-26 19:00:00|10384|10382|10392|10390|10413|10411|10375|10373|171
1582743900000|2020-02-26 19:05:00|10392.5|10390.5|10396|10394|10414|10412|10392.5|10390.5|101
1582744200000|2020-02-26 19:10:00|10395.5|10393.5|10416|10414|10417.5|10415.5|10390|10388|116
1582744500000|2020-02-26 19:15:00|10416.5|10414.5|10395|10393|10417.5|10415.5|10391.5|10389.5|55
1582744800000|2020-02-26 19:20:00|10394.5|10392.5|10405|10403|10409|10407|10391.5|10389.5|23
1582745100000|2020-02-26 19:25:00|10405.5|10403.5|10394|10392|10420|10418|10394|10392|59
1582745400000|2020-02-26 19:30:00|10394.5|10392.5|10397.5|10395.5|10411|10409|10380.5|10378.5|131
1582745700000|2020-02-26 19:35:00|10398|10396|10405|10403|10421|10419|10396|10394|28
1582746000000|2020-02-26 19:40:00|10405.5|10403.5|10390.5|10388.5|10408|10406|10382|10380|40
1582746300000|2020-02-26 19:45:00|10391|10389|10400|10398|10407.5|10405.5|10383|10381|51
1582746600000|2020-02-26 19:50:00|10400.5|10398.5|10395.5|10393.5|10400.5|10398.5|10381|10379|79
1582746900000|2020-02-26 19:55:00|10396.5|10394.5|10384|10382|10408|10406|10382|10380|85
1582747200000|2020-02-26 20:00:00|10383.5|10381.5|10395|10393|10409|10407|10383.5|10381.5|80
1582747500000|2020-02-26 20:05:00|10395.5|10393.5|10405|10403|10405|10403|10387.5|10385.5|34
1582747800000|2020-02-26 20:10:00|10406|10404|10411|10409|10422|10420|10401.5|10399.5|58
1582748100000|2020-02-26 20:15:00|10410.5|10408.5|10422|10420|10427.5|10425.5|10410|10408|43
1582748400000|2020-02-26 20:20:00|10422.5|10420.5|10407.5|10405.5|10426|10424|10405.5|10403.5|54
1582748700000|2020-02-26 20:25:00|10408|10406|10402.5|10400.5|10412|10410|10393.5|10391.5|41
1582749000000|2020-02-26 20:30:00|10402|10400|10401.5|10399.5|10412|10410|10396|10394|24
1582749300000|2020-02-26 20:35:00|10401|10399|10414.5|10412.5|10415|10413|10400.5|10398.5|20
1582749600000|2020-02-26 20:40:00|10415|10413|10416.5|10414.5|10417|10415|10406.5|10404.5|14
1582749900000|2020-02-26 20:45:00|10417|10415|10404.5|10402.5|10418|10416|10404.5|10402.5|51
1582750200000|2020-02-26 20:50:00|10404|10402|10397.5|10395.5|10405.5|10403.5|10397|10395|132
1582750500000|2020-02-26 20:55:00|10387.5|10385.5|10388.9|10382.9|10396.5|10394.5|10385|10382|404
1582750800000|2020-02-26 21:00:00|10389.2|10383.2|10382.6|10376.6|10393.8|10387.8|10369.8|10363.8|0
1582751100000|2020-02-26 21:05:00|10383.4|10377.4|10372.2|10366.2|10383.4|10377.4|10366.6|10360.6|0
1582751400000|2020-02-26 21:10:00|10371.9|10365.9|10371|10365|10376.2|10370.2|10360.3|10354.3|0
1582751700000|2020-02-26 21:15:00|10371.7|10365.7|10364.6|10358.6|10373.2|10367.2|10364.6|10358.6|0
1582752000000|2020-02-26 21:20:00|10366|10360|10364.4|10358.4|10366|10360|10361.9|10355.9|0
1582752300000|2020-02-26 21:25:00|10364.9|10358.9|10364.4|10358.4|10366.1|10360.1|10364.2|10358.2|0
1582752600000|2020-02-26 21:30:00|10363.5|10357.5|10379.9|10373.9|10387.9|10381.9|10361.5|10355.5|0
1582752900000|2020-02-26 21:35:00|10380.1|10374.1|10376.6|10370.6|10383.6|10377.6|10368.6|10362.6|0
1582753200000|2020-02-26 21:40:00|10376.5|10370.5|10368.7|10362.7|10379.2|10373.2|10365.9|10359.9|0
1582753500000|2020-02-26 21:45:00|10368.8|10362.8|10349|10343|10369.2|10363.2|10346.6|10340.6|0
1582753800000|2020-02-26 21:50:00|10349.1|10343.1|10332.3|10326.3|10349.6|10343.6|10330.6|10324.6|0
1582754100000|2020-02-26 21:55:00|10332.2|10326.2|10336.8|10330.8|10341.4|10335.4|10330.1|10324.1|0
1582754400000|2020-02-26 22:00:00|10337|10331|10341.2|10335.2|10343|10337|10336|10330|0
1582754700000|2020-02-26 22:05:00|10341.7|10335.7|10345.9|10339.9|10347.1|10341.1|10341.7|10335.7|0
1582755000000|2020-02-26 22:10:00|10345.8|10339.8|10345|10339|10346.2|10340.2|10343.8|10337.8|0
1582755300000|2020-02-26 22:15:00|10343.8|10337.8|10345.5|10339.5|10346.7|10340.7|10343.8|10337.8|0
1582755600000|2020-02-26 22:20:00|10346.2|10340.2|10342.8|10336.8|10346.2|10340.2|10342.8|10336.8|0
1582755900000|2020-02-26 22:25:00|10343.6|10337.6|10342.8|10336.8|10343.6|10337.6|10342.6|10336.6|0
1582756200000|2020-02-26 22:30:00|10343.1|10337.1|10342.1|10336.1|10343.1|10337.1|10341.6|10335.6|0
1582756500000|2020-02-26 22:35:00|10342.6|10336.6|10341.9|10335.9|10343.8|10337.8|10341.9|10335.9|0
1582756800000|2020-02-26 22:40:00|10342.1|10336.1|10343.1|10337.1|10344.5|10338.5|10341.9|10335.9|0
1582757100000|2020-02-26 22:45:00|10344.5|10338.5|10347.7|10341.7|10347.7|10341.7|10342.1|10336.1|0
1582757400000|2020-02-26 22:50:00|10347|10341|10349.8|10343.8|10352|10346|10347|10341|0
1582757700000|2020-02-26 22:55:00|10350|10344|10344.9|10338.9|10351.5|10345.5|10343.7|10337.7|0
1582758000000|2020-02-26 23:00:00|10345|10339|10348.9|10342.9|10351.4|10345.4|10326.1|10320.1|0
1582758300000|2020-02-26 23:05:00|10349|10343|10377.1|10371.1|10378|10372|10349|10343|0
1582758600000|2020-02-26 23:10:00|10377.3|10371.3|10374.3|10368.3|10380.8|10374.8|10368.4|10362.4|0
1582758900000|2020-02-26 23:15:00|10374.4|10368.4|10374.6|10368.6|10383.1|10377.1|10371.5|10365.5|0
1582759200000|2020-02-26 23:20:00|10374.7|10368.7|10384.9|10378.9|10387.3|10381.3|10373.5|10367.5|0
1582759500000|2020-02-26 23:25:00|10385.7|10379.7|10382.3|10376.3|10385.7|10379.7|10372.4|10366.4|0
1582759800000|2020-02-26 23:30:00|10382.1|10376.1|10388.3|10382.3|10395.4|10389.4|10376.9|10370.9|0
1582760100000|2020-02-26 23:35:00|10388.6|10382.6|10399.9|10393.9|10403.9|10397.9|10385.8|10379.8|0
1582760400000|2020-02-26 23:40:00|10399.4|10393.4|10370.9|10364.9|10399.9|10393.9|10318.5|10312.5|0
1582760700000|2020-02-26 23:45:00|10370.8|10364.8|10352.5|10346.5|10388.6|10382.6|10342|10336|0
1582761000000|2020-02-26 23:50:00|10352.2|10346.2|10339.7|10333.7|10361.9|10355.9|10320.3|10314.3|0
1582761300000|2020-02-26 23:55:00|10340.6|10334.6|10353.5|10347.5|10368.1|10362.1|10328.6|10322.6|0
1582761600000|2020-02-27 00:00:00|10354.4|10348.4|10330.2|10324.2|10360.9|10354.9|10316.2|10310.2|0
1582761900000|2020-02-27 00:05:00|10330.4|10324.4|10298.7|10292.7|10332.6|10326.6|10268.6|10262.6|0
1582762200000|2020-02-27 00:10:00|10297.9|10291.9|10339.2|10333.2|10339.2|10333.2|10297.7|10291.7|0
1582762500000|2020-02-27 00:15:00|10339.9|10333.9|10355.4|10349.4|10367|10361|10338.2|10332.2|0
1582762800000|2020-02-27 00:20:00|10354.5|10348.5|10371.5|10365.5|10371.5|10365.5|10347|10341|0
1582763100000|2020-02-27 00:25:00|10371.4|10365.4|10378.4|10372.4|10389.9|10383.9|10368.5|10362.5|0
1582763400000|2020-02-27 00:30:00|10378.3|10372.3|10392.9|10386.9|10403.4|10397.4|10370.6|10364.6|0
1582763700000|2020-02-27 00:35:00|10393|10387|10376.2|10370.2|10401.2|10395.2|10370.3|10364.3|0
1582764000000|2020-02-27 00:40:00|10376.3|10370.3|10375.8|10369.8|10389.8|10383.8|10371.8|10365.8|0
1582764300000|2020-02-27 00:45:00|10375.4|10369.4|10362.3|10356.3|10378.6|10372.6|10342.4|10336.4|0
1582764600000|2020-02-27 00:50:00|10362.2|10356.2|10346.3|10340.3|10362.3|10356.3|10343.6|10337.6|0
1582764900000|2020-02-27 00:55:00|10346.4|10340.4|10346.2|10340.2|10355|10349|10337.9|10331.9|0
1582765200000|2020-02-27 01:00:00|10345.4|10339.4|10333|10327|10360.5|10354.5|10333|10327|0
1582765500000|2020-02-27 01:05:00|10331.4|10325.4|10328.3|10322.3|10335.4|10329.4|10325.4|10319.4|0
1582765800000|2020-02-27 01:10:00|10328.4|10322.4|10327.2|10321.2|10336.6|10330.6|10318.6|10312.6|0
1582766100000|2020-02-27 01:15:00|10327.1|10321.1|10334.7|10328.7|10343.6|10337.6|10318.7|10312.7|0
1582766400000|2020-02-27 01:20:00|10334.8|10328.8|10342.5|10336.5|10347.9|10341.9|10332.1|10326.1|0
1582766700000|2020-02-27 01:25:00|10342.6|10336.6|10328.8|10322.8|10345.5|10339.5|10321.6|10315.6|0
1582767000000|2020-02-27 01:30:00|10328.9|10322.9|10317.9|10311.9|10337.4|10331.4|10315.1|10309.1|0
1582767300000|2020-02-27 01:35:00|10318|10312|10320.6|10314.6|10320.7|10314.7|10309.5|10303.5|0
1582767600000|2020-02-27 01:40:00|10320.7|10314.7|10333.3|10327.3|10339.1|10333.1|10320.7|10314.7|0
1582767900000|2020-02-27 01:45:00|10333.4|10327.4|10339.1|10333.1|10342|10336|10333.3|10327.3|0
1582768200000|2020-02-27 01:50:00|10339|10333|10320.7|10314.7|10339|10333|10317.8|10311.8|0
1582768500000|2020-02-27 01:55:00|10320.6|10314.6|10318.1|10312.1|10323.7|10317.7|10315.1|10309.1|0
1582768800000|2020-02-27 02:00:00|10318|10312|10309.6|10303.6|10318.2|10312.2|10307|10301|0
1582769100000|2020-02-27 02:05:00|10308.7|10302.7|10314.5|10308.5|10314.5|10308.5|10300.4|10294.4|0
1582769400000|2020-02-27 02:10:00|10314.4|10308.4|10317.7|10311.7|10320.6|10314.6|10311.7|10305.7|0
1582769700000|2020-02-27 02:15:00|10317.6|10311.6|10314.3|10308.3|10325.3|10319.3|10308.7|10302.7|0
1582770000000|2020-02-27 02:20:00|10314.4|10308.4|10305.4|10299.4|10317.2|10311.2|10302.7|10296.7|0
1582770300000|2020-02-27 02:25:00|10305.5|10299.5|10294.7|10288.7|10305.5|10299.5|10294.5|10288.5|0
1582770600000|2020-02-27 02:30:00|10294.8|10288.8|10300.9|10294.9|10306.3|10300.3|10291.8|10285.8|0
1582770900000|2020-02-27 02:35:00|10300.8|10294.8|10298.1|10292.1|10306.5|10300.5|10297.7|10291.7|0
1582771200000|2020-02-27 02:40:00|10298|10292|10297.6|10291.6|10317.3|10311.3|10297.6|10291.6|0
1582771500000|2020-02-27 02:45:00|10297.7|10291.7|10294.7|10288.7|10303.4|10297.4|10288.8|10282.8|0
1582771800000|2020-02-27 02:50:00|10294.9|10288.9|10292|10286|10297.8|10291.8|10288.8|10282.8|0
1582772100000|2020-02-27 02:55:00|10291.9|10285.9|10288.4|10282.4|10294.6|10288.6|10288.3|10282.3|0
1582772400000|2020-02-27 03:00:00|10288.5|10282.5|10289.8|10283.8|10294.1|10288.1|10288.1|10282.1|0
1582772700000|2020-02-27 03:05:00|10291|10285|10296.9|10290.9|10297.1|10291.1|10288|10282|0
1582773000000|2020-02-27 03:10:00|10297|10291|10291.4|10285.4|10297.3|10291.3|10288.6|10282.6|0
1582773300000|2020-02-27 03:15:00|10291.3|10285.3|10297.7|10291.7|10303.1|10297.1|10288.2|10282.2|0
1582773600000|2020-02-27 03:20:00|10297.6|10291.6|10305.8|10299.8|10306|10300|10297.6|10291.6|0
1582773900000|2020-02-27 03:25:00|10305.7|10299.7|10296.9|10290.9|10311.3|10305.3|10296.9|10290.9|0
1582774200000|2020-02-27 03:30:00|10297|10291|10294.3|10288.3|10299.9|10293.9|10291.4|10285.4|0
1582774500000|2020-02-27 03:35:00|10294.4|10288.4|10290.9|10284.9|10297|10291|10287.9|10281.9|0
1582774800000|2020-02-27 03:40:00|10291|10285|10299.4|10293.4|10299.4|10293.4|10288.1|10282.1|0
1582775100000|2020-02-27 03:45:00|10299.3|10293.3|10290.9|10284.9|10299.3|10293.3|10288.1|10282.1|0
1582775400000|2020-02-27 03:50:00|10291|10285|10285.3|10279.3|10293.8|10287.8|10285.3|10279.3|0
1582775700000|2020-02-27 03:55:00|10285.4|10279.4|10288|10282|10289.4|10283.4|10282.5|10276.5|0
1582776000000|2020-02-27 04:00:00|10288.1|10282.1|10288|10282|10288.3|10282.3|10282.3|10276.3|0
1582776300000|2020-02-27 04:05:00|10288.1|10282.1|10290.8|10284.8|10293.7|10287.7|10285.2|10279.2|0
1582776600000|2020-02-27 04:10:00|10290.9|10284.9|10285.4|10279.4|10291|10285|10285.2|10279.2|0
1582776900000|2020-02-27 04:15:00|10285.3|10279.3|10282.8|10276.8|10291.1|10285.1|10280.1|10274.1|0
1582777200000|2020-02-27 04:20:00|10282.9|10276.9|10288.2|10282.2|10291|10285|10282.9|10276.9|0
1582777500000|2020-02-27 04:25:00|10288.1|10282.1|10275.4|10269.4|10288.1|10282.1|10274|10268|0
1582777800000|2020-02-27 04:30:00|10276.7|10270.7|10271.5|10265.5|10276.9|10270.9|10271.2|10265.2|0
1582778100000|2020-02-27 04:35:00|10271.4|10265.4|10271.1|10265.1|10279.8|10273.8|10271.1|10265.1|0
1582778400000|2020-02-27 04:40:00|10271|10265|10268|10262|10271.2|10265.2|10267.9|10261.9|0
1582778700000|2020-02-27 04:45:00|10268.5|10262.5|10271.5|10265.5|10274.1|10268.1|10262.6|10256.6|0
1582779000000|2020-02-27 04:50:00|10271.4|10265.4|10265.9|10259.9|10271.5|10265.5|10263.3|10257.3|0
1582779300000|2020-02-27 04:55:00|10266|10260|10261.9|10255.9|10270.3|10264.3|10259.6|10253.6|0
1582779600000|2020-02-27 05:00:00|10262|10256|10273.5|10267.5|10273.5|10267.5|10260|10254|0
1582779900000|2020-02-27 05:05:00|10273.4|10267.4|10289.7|10283.7|10289.8|10283.8|10270.8|10264.8|0
1582780200000|2020-02-27 05:10:00|10289.8|10283.8|10281|10275|10292.5|10286.5|10280.8|10274.8|0
1582780500000|2020-02-27 05:15:00|10281.1|10275.1|10283.5|10277.5|10291.7|10285.7|10280.7|10274.7|0
1582780800000|2020-02-27 05:20:00|10283.6|10277.6|10291.7|10285.7|10297.4|10291.4|10283.5|10277.5|0
1582781100000|2020-02-27 05:25:00|10291.6|10285.6|10284|10278|10303|10297|10284|10278|0
1582781400000|2020-02-27 05:30:00|10284.1|10278.1|10282.1|10276.1|10290.1|10284.1|10279.1|10273.1|0
1582781700000|2020-02-27 05:35:00|10282.6|10276.6|10284.8|10278.8|10287.4|10281.4|10279.2|10273.2|0
1582782000000|2020-02-27 05:40:00|10284.7|10278.7|10265.3|10259.3|10287.5|10281.5|10262.7|10256.7|0
1582782300000|2020-02-27 05:45:00|10265.2|10259.2|10276.1|10270.1|10278.7|10272.7|10262.8|10256.8|0
1582782600000|2020-02-27 05:50:00|10276|10270|10287|10281|10287.1|10281.1|10273.4|10267.4|0
1582782900000|2020-02-27 05:55:00|10287.1|10281.1|10289.8|10283.8|10298|10292|10286.9|10280.9|0
1582783200000|2020-02-27 06:00:00|10289.9|10283.9|10284.1|10278.1|10289.9|10283.9|10273.5|10267.5|0
1582783500000|2020-02-27 06:05:00|10284.2|10278.2|10276.5|10270.5|10289.9|10283.9|10271.3|10265.3|0
1582783800000|2020-02-27 06:10:00|10276.4|10270.4|10279.1|10273.1|10287.1|10281.1|10276.4|10270.4|0
1582784100000|2020-02-27 06:15:00|10279|10273|10278.1|10272.1|10280.8|10274.8|10263.6|10257.6|0
1582784400000|2020-02-27 06:20:00|10278|10272|10269.7|10263.7|10283.5|10277.5|10269.7|10263.7|0
1582784700000|2020-02-27 06:25:00|10270.2|10264.2|10282.9|10276.9|10282.9|10276.9|10267|10261|0
1582785000000|2020-02-27 06:30:00|10283|10277|10287.9|10281.9|10301.3|10295.3|10280.4|10274.4|0
1582785300000|2020-02-27 06:35:00|10288|10282|10289.9|10283.9|10290|10284|10271.9|10265.9|0
1582785600000|2020-02-27 06:40:00|10290|10284|10292.2|10286.2|10298.9|10292.9|10284.1|10278.1|0
1582785900000|2020-02-27 06:45:00|10292.3|10286.3|10287.5|10281.5|10294.9|10288.9|10284.9|10278.9|0
1582786200000|2020-02-27 06:50:00|10287.6|10281.6|10298.2|10292.2|10298.2|10292.2|10285.1|10279.1|0
1582786500000|2020-02-27 06:55:00|10298.3|10292.3|10327.7|10321.7|10327.7|10321.7|10298.3|10292.3|0
1582786800000|2020-02-27 07:00:00|10337.5|10335.5|10341|10339|10348.5|10346.5|10332|10330|285
1582787100000|2020-02-27 07:05:00|10340.5|10338.5|10329.5|10327.5|10341.5|10339.5|10321|10319|221
1582787400000|2020-02-27 07:10:00|10330|10328|10351|10349|10357.5|10355.5|10329|10327|230
1582787700000|2020-02-27 07:15:00|10350.5|10348.5|10338|10336|10352|10350|10334|10332|373
1582788000000|2020-02-27 07:20:00|10337.5|10335.5|10337|10335|10342|10340|10332.5|10330.5|104
1582788300000|2020-02-27 07:25:00|10337.5|10335.5|10335|10333|10353|10351|10335|10333|35
1582788600000|2020-02-27 07:30:00|10334.5|10332.5|10356|10354|10357|10355|10333.5|10331.5|76
1582788900000|2020-02-27 07:35:00|10356.5|10354.5|10369|10367|10369|10367|10351.5|10349.5|56
1582789200000|2020-02-27 07:40:00|10367.5|10365.5|10359.5|10357.5|10369.5|10367.5|10345|10343|142
1582789500000|2020-02-27 07:45:00|10360|10358|10380.5|10378.5|10382.5|10380.5|10356|10354|94
1582789800000|2020-02-27 07:50:00|10380|10378|10374.5|10372.5|10381|10379|10365|10363|159
1582790100000|2020-02-27 07:55:00|10374|10372|10380|10378|10392|10390|10372|10370|796
1582790400000|2020-02-27 08:00:00|10379|10377|10367|10365|10381|10379|10361|10359|2060
1582790700000|2020-02-27 08:05:00|10364.5|10362.5|10308.5|10306.5|10365|10363|10306|10304|2828
1582791000000|2020-02-27 08:10:00|10308|10306|10339|10337|10363.5|10361.5|10306.5|10304.5|1713
1582791300000|2020-02-27 08:15:00|10339.5|10337.5|10376|10374|10379.5|10377.5|10337|10335|1462
1582791600000|2020-02-27 08:20:00|10375.5|10373.5|10364|10362|10387.5|10385.5|10363|10361|1153
1582791900000|2020-02-27 08:25:00|10362|10360|10339.5|10337.5|10362|10360|10334|10332|1448
1582792200000|2020-02-27 08:30:00|10338.5|10336.5|10323.5|10321.5|10344.5|10342.5|10305|10303|2139
1582792500000|2020-02-27 08:35:00|10323|10321|10312|10310|10329.5|10327.5|10308.5|10306.5|1034
1582792800000|2020-02-27 08:40:00|10312.2|10310.2|10342.2|10340.2|10346.7|10344.7|10306.7|10304.7|1199
1582793100000|2020-02-27 08:45:00|10342.7|10340.7|10337.2|10335.2|10343.7|10341.7|10330.2|10328.2|883
1582793400000|2020-02-27 08:50:00|10336.7|10334.7|10337.7|10335.7|10353.7|10351.7|10326.7|10324.7|1243
1582793700000|2020-02-27 08:55:00|10338.2|10336.2|10361.7|10359.7|10371.7|10369.7|10331.7|10329.7|1136
1582794000000|2020-02-27 09:00:00|10362.2|10360.2|10394.7|10392.7|10397.7|10395.7|10357.2|10355.2|1806
1582794300000|2020-02-27 09:05:00|10395.2|10393.2|10380.7|10378.7|10400.7|10398.7|10379.7|10377.7|1050
1582794600000|2020-02-27 09:10:00|10380.2|10378.2|10366.7|10364.7|10380.2|10378.2|10364.7|10362.7|1008
1582794900000|2020-02-27 09:15:00|10366.2|10364.2|10363.7|10361.7|10372.7|10370.7|10357.7|10355.7|476
1582795200000|2020-02-27 09:20:00|10364.2|10362.2|10377.7|10375.7|10378.7|10376.7|10354.7|10352.7|591
1582795500000|2020-02-27 09:25:00|10378.2|10376.2|10385.2|10383.2|10388.2|10386.2|10373.7|10371.7|570
1582795800000|2020-02-27 09:30:00|10384.7|10382.7|10403.2|10401.2|10411.2|10409.2|10380.2|10378.2|703
1582796100000|2020-02-27 09:35:00|10402.7|10400.7|10382.7|10380.7|10402.7|10400.7|10363.7|10361.7|960
1582796400000|2020-02-27 09:40:00|10383.2|10381.2|10385.7|10383.7|10397.7|10395.7|10379.2|10377.2|740
1582796700000|2020-02-27 09:45:00|10385.2|10383.2|10378.7|10376.7|10386.7|10384.7|10366.7|10364.7|1062
1582797000000|2020-02-27 09:50:00|10379.2|10377.2|10360.7|10358.7|10381.2|10379.2|10359.7|10357.7|743
1582797300000|2020-02-27 09:55:00|10361.2|10359.2|10362.7|10360.7|10364.7|10362.7|10352.7|10350.7|494
1582797600000|2020-02-27 10:00:00|10365.2|10363.2|10368.2|10366.2|10377.2|10375.2|10360.2|10358.2|477
1582797900000|2020-02-27 10:05:00|10368.7|10366.7|10368.2|10366.2|10368.7|10366.7|10354.2|10352.2|491
1582798200000|2020-02-27 10:10:00|10367.7|10365.7|10361.2|10359.2|10370.7|10368.7|10355.7|10353.7|596
1582798500000|2020-02-27 10:15:00|10363.2|10361.2|10351.7|10349.7|10363.2|10361.2|10335.2|10333.2|701
1582798800000|2020-02-27 10:20:00|10352.2|10350.2|10346.2|10344.2|10352.2|10350.2|10340.7|10338.7|621
1582799100000|2020-02-27 10:25:00|10346.7|10344.7|10337.2|10335.2|10354.2|10352.2|10332.7|10330.7|511
1582799400000|2020-02-27 10:30:00|10336.7|10334.7|10345.2|10343.2|10347.7|10345.7|10335.7|10333.7|405
1582799700000|2020-02-27 10:35:00|10345.7|10343.7|10358.2|10356.2|10360.7|10358.7|10345.7|10343.7|344
1582800000000|2020-02-27 10:40:00|10357.7|10355.7|10353.2|10351.2|10363.7|10361.7|10351.7|10349.7|414
1582800300000|2020-02-27 10:45:00|10353.7|10351.7|10321.7|10319.7|10356.7|10354.7|10320.7|10318.7|1001
1582800600000|2020-02-27 10:50:00|10320.7|10318.7|10306.7|10304.7|10323.7|10321.7|10305.7|10303.7|1045
1582800900000|2020-02-27 10:55:00|10306.2|10304.2|10296.2|10294.2|10310.7|10308.7|10295.7|10293.7|708
1582801200000|2020-02-27 11:00:00|10295.7|10293.7|10301.2|10299.2|10303.7|10301.7|10291.7|10289.7|522
1582801500000|2020-02-27 11:05:00|10300.7|10298.7|10287.2|10285.2|10300.7|10298.7|10285.7|10283.7|744
1582801800000|2020-02-27 11:10:00|10286.7|10284.7|10288.2|10286.2|10294.7|10292.7|10284.7|10282.7|607
1582802100000|2020-02-27 11:15:00|10287.7|10285.7|10289.2|10287.2|10300.7|10298.7|10285.7|10283.7|1273
1582802400000|2020-02-27 11:20:00|10288.7|10286.7|10300.2|10298.2|10303.2|10301.2|10286.7|10284.7|468
1582802700000|2020-02-27 11:25:00|10300.7|10298.7|10299.7|10297.7|10307.7|10305.7|10292.2|10290.2|445
1582803000000|2020-02-27 11:30:00|10300.2|10298.2|10296.2|10294.2|10305.2|10303.2|10292.2|10290.2|273
1582803300000|2020-02-27 11:35:00|10296.7|10294.7|10302.2|10300.2|10303.7|10301.7|10281.7|10279.7|538
1582803600000|2020-02-27 11:40:00|10302.7|10300.7|10315.2|10313.2|10316.7|10314.7|10298.7|10296.7|333
1582803900000|2020-02-27 11:45:00|10315.7|10313.7|10318.2|10316.2|10322.2|10320.2|10310.7|10308.7|279
1582804200000|2020-02-27 11:50:00|10317.7|10315.7|10311.7|10309.7|10320.7|10318.7|10310.7|10308.7|257
1582804500000|2020-02-27 11:55:00|10310.7|10308.7|10297.7|10295.7|10311.7|10309.7|10295.7|10293.7|568
1582804800000|2020-02-27 12:00:00|10298.2|10296.2|10304.7|10302.7|10309.7|10307.7|10297.2|10295.2|408
1582805100000|2020-02-27 12:05:00|10304.2|10302.2|10293.2|10291.2|10304.7|10302.7|10292.7|10290.7|398
1582805400000|2020-02-27 12:10:00|10292.7|10290.7|10288.7|10286.7|10294.7|10292.7|10281.7|10279.7|453
1582805700000|2020-02-27 12:15:00|10288.2|10286.2|10274.7|10272.7|10288.7|10286.7|10267.7|10265.7|547
1582806000000|2020-02-27 12:20:00|10274.2|10272.2|10258.7|10256.7|10278.7|10276.7|10256.7|10254.7|604
1582806300000|2020-02-27 12:25:00|10259.2|10257.2|10235.7|10233.7|10263.2|10261.2|10235.7|10233.7|1192
1582806600000|2020-02-27 12:30:00|10235.2|10233.2|10253.7|10251.7|10263.7|10261.7|10228.7|10226.7|1573
1582806900000|2020-02-27 12:35:00|10254.2|10252.2|10246.2|10244.2|10255.7|10253.7|10243.7|10241.7|597
1582807200000|2020-02-27 12:40:00|10246.4|10244.4|10235.4|10233.4|10246.4|10244.4|10232.9|10230.9|586
1582807500000|2020-02-27 12:45:00|10236.4|10234.4|10238.4|10236.4|10242.9|10240.9|10227.9|10225.9|765
1582807800000|2020-02-27 12:50:00|10238.9|10236.9|10238.9|10236.9|10247.9|10245.9|10234.9|10232.9|622
1582808100000|2020-02-27 12:55:00|10239.4|10237.4|10230.4|10228.4|10240.9|10238.9|10228.9|10226.9|490
1582808400000|2020-02-27 13:00:00|10229.9|10227.9|10234.9|10232.9|10238.9|10236.9|10225.9|10223.9|852
1582808700000|2020-02-27 13:05:00|10235.9|10233.9|10214.4|10212.4|10236.4|10234.4|10209.9|10207.9|748
1582809000000|2020-02-27 13:10:00|10214.9|10212.9|10203.9|10201.9|10220.9|10218.9|10203.9|10201.9|875
1582809300000|2020-02-27 13:15:00|10202.9|10200.9|10200.9|10198.9|10223.9|10221.9|10195.9|10193.9|1153
1582809600000|2020-02-27 13:20:00|10200.4|10198.4|10215.9|10213.9|10217.4|10215.4|10185.9|10183.9|1376
1582809900000|2020-02-27 13:25:00|10215.4|10213.4|10235.4|10233.4|10238.9|10236.9|10212.4|10210.4|911
1582810200000|2020-02-27 13:30:00|10234.9|10232.9|10212.4|10210.4|10238.9|10236.9|10211.4|10209.4|1311
1582810500000|2020-02-27 13:35:00|10212.9|10210.9|10190.4|10188.4|10213.4|10211.4|10184.9|10182.9|885
1582810800000|2020-02-27 13:40:00|10189.9|10187.9|10209.9|10207.9|10214.9|10212.9|10183.9|10181.9|815
1582811100000|2020-02-27 13:45:00|10210.4|10208.4|10187.4|10185.4|10211.4|10209.4|10183.9|10181.9|932
1582811400000|2020-02-27 13:50:00|10186.9|10184.9|10184.4|10182.4|10189.4|10187.4|10174.9|10172.9|4367
1582811700000|2020-02-27 13:55:00|10183.9|10181.9|10184.4|10182.4|10192.4|10190.4|10179.9|10177.9|623
1582812000000|2020-02-27 14:00:00|10184.9|10182.9|10179.4|10177.4|10188.9|10186.9|10172.4|10170.4|1252
1582812300000|2020-02-27 14:05:00|10178.9|10176.9|10172.9|10170.9|10183.4|10181.4|10171.4|10169.4|933
1582812600000|2020-02-27 14:10:00|10173.4|10171.4|10160.9|10158.9|10178.9|10176.9|10158.9|10156.9|1387
1582812900000|2020-02-27 14:15:00|10158.9|10156.9|10163.9|10161.9|10167.4|10165.4|10154.9|10152.9|1236
1582813200000|2020-02-27 14:20:00|10162.9|10160.9|10151.9|10149.9|10165.9|10163.9|10144.9|10142.9|608
1582813500000|2020-02-27 14:25:00|10152.9|10150.9|10151.9|10149.9|10160.4|10158.4|10143.4|10141.4|833
1582813800000|2020-02-27 14:30:00|10150.9|10148.9|10137.9|10135.9|10166.4|10164.4|10125.9|10123.9|1898
1582814100000|2020-02-27 14:35:00|10137.4|10135.4|10190.4|10188.4|10192.4|10190.4|10129.9|10127.9|1472
1582814400000|2020-02-27 14:40:00|10188.9|10186.9|10149.9|10147.9|10189.9|10187.9|10144.4|10142.4|1405
1582814700000|2020-02-27 14:45:00|10148.4|10146.4|10150.9|10148.9|10152.4|10150.4|10133.4|10131.4|1627
1582815000000|2020-02-27 14:50:00|10150.4|10148.4|10180.9|10178.9|10186.9|10184.9|10139.9|10137.9|2476
1582815300000|2020-02-27 14:55:00|10180.4|10178.4|10180.4|10178.4|10193.9|10191.9|10171.9|10169.9|2010
1582815600000|2020-02-27 15:00:00|10177.9|10175.9|10153.4|10151.4|10189.9|10187.9|10152.4|10150.4|1169
1582815900000|2020-02-27 15:05:00|10154.4|10152.4|10164.4|10162.4|10177.9|10175.9|10151.4|10149.4|1168
1582816200000|2020-02-27 15:10:00|10163.8|10161.8|10171.8|10169.8|10178.3|10176.3|10148.8|10146.8|1122
1582816500000|2020-02-27 15:15:00|10171.3|10169.3|10151.3|10149.3|10173.8|10171.8|10143.3|10141.3|1374
1582816800000|2020-02-27 15:20:00|10151.8|10149.8|10129.3|10127.3|10154.8|10152.8|10119.3|10117.3|1559
1582817100000|2020-02-27 15:25:00|10129.8|10127.8|10128.3|10126.3|10132.3|10130.3|10112.8|10110.8|2473
1582817400000|2020-02-27 15:30:00|10127.3|10125.3|10098.3|10096.3|10128.3|10126.3|10098.3|10096.3|1691
1582817700000|2020-02-27 15:35:00|10098.8|10096.8|10139.8|10137.8|10141.8|10139.8|10094.8|10092.8|1373
1582818000000|2020-02-27 15:40:00|10138.3|10136.3|10137.3|10135.3|10146.3|10144.3|10128.8|10126.8|1354
1582818300000|2020-02-27 15:45:00|10136.8|10134.8|10183.3|10181.3|10183.8|10181.8|10136.3|10134.3|1526
1582818600000|2020-02-27 15:50:00|10182.8|10180.8|10179.8|10177.8|10193.8|10191.8|10171.8|10169.8|1811
1582818900000|2020-02-27 15:55:00|10180.3|10178.3|10220.8|10218.8|10221.8|10219.8|10173.8|10171.8|1629
1582819200000|2020-02-27 16:00:00|10219.8|10217.8|10231.8|10229.8|10235.8|10233.8|10213.8|10211.8|1709
1582819500000|2020-02-27 16:05:00|10232.8|10230.8|10254.8|10252.8|10264.8|10262.8|10225.8|10223.8|2288
1582819800000|2020-02-27 16:10:00|10254.3|10252.3|10236.8|10234.8|10255.3|10253.3|10227.3|10225.3|2613
1582820100000|2020-02-27 16:15:00|10237.3|10235.3|10250.3|10248.3|10250.3|10248.3|10222.8|10220.8|3621
1582820400000|2020-02-27 16:20:00|10249.3|10247.3|10213.8|10211.8|10252.8|10250.8|10212.8|10210.8|2125
1582820700000|2020-02-27 16:25:00|10214.3|10212.3|10214.8|10212.8|10215.8|10213.8|10189.8|10187.8|5414
1582821000000|2020-02-27 16:30:00|10205.8|10203.8|10185.8|10183.8|10211.3|10209.3|10181.8|10179.8|3860
1582821300000|2020-02-27 16:35:00|10187.3|10185.3|10178.8|10176.8|10201.8|10199.8|10171.3|10169.3|1165
1582821600000|2020-02-27 16:40:00|10178.3|10176.3|10180.8|10178.8|10199.8|10197.8|10177.3|10175.3|2582
1582821900000|2020-02-27 16:45:00|10181.3|10179.3|10184.8|10182.8|10192.3|10190.3|10165.3|10163.3|5562
1582822200000|2020-02-27 16:50:00|10185.3|10183.3|10211.3|10209.3|10212.3|10210.3|10179.8|10177.8|580
1582822500000|2020-02-27 16:55:00|10211.8|10209.8|10248.8|10246.8|10252.8|10250.8|10205.3|10203.3|2071
1582822800000|2020-02-27 17:00:00|10249.8|10247.8|10246.3|10244.3|10259.8|10257.8|10242.3|10240.3|332
1582823100000|2020-02-27 17:05:00|10249.3|10247.3|10264.8|10262.8|10266.8|10264.8|10246.8|10244.8|470
1582823400000|2020-02-27 17:10:00|10265.3|10263.3|10286.3|10284.3|10286.3|10284.3|10263.8|10261.8|204
1582823700000|2020-02-27 17:15:00|10285.8|10283.8|10284.3|10282.3|10286.8|10284.8|10267.3|10265.3|136
1582824000000|2020-02-27 17:20:00|10282.8|10280.8|10256.3|10254.3|10284.3|10282.3|10247.3|10245.3|1469
1582824300000|2020-02-27 17:25:00|10255.8|10253.8|10277.3|10275.3|10280.3|10278.3|10255.8|10253.8|251
1582824600000|2020-02-27 17:30:00|10276.8|10274.8|10284.3|10282.3|10295.3|10293.3|10271.3|10269.3|478
1582824900000|2020-02-27 17:35:00|10283.8|10281.8|10308.3|10306.3|10309.8|10307.8|10283.8|10281.8|191
1582825200000|2020-02-27 17:40:00|10307.8|10305.8|10293.8|10291.8|10308.3|10306.3|10286.3|10284.3|230
1582825500000|2020-02-27 17:45:00|10294.3|10292.3|10308.8|10306.8|10309.8|10307.8|10286.3|10284.3|82
1582825800000|2020-02-27 17:50:00|10308.3|10306.3|10297.8|10295.8|10311.3|10309.3|10293.3|10291.3|117
1582826100000|2020-02-27 17:55:00|10297.3|10295.3|10268.8|10266.8|10297.3|10295.3|10268.8|10266.8|108
1582826400000|2020-02-27 18:00:00|10269.3|10267.3|10278.8|10276.8|10283.8|10281.8|10255.8|10253.8|123
1582826700000|2020-02-27 18:05:00|10278.3|10276.3|10278.3|10276.3|10280.3|10278.3|10262.8|10260.8|103
1582827000000|2020-02-27 18:10:00|10277.8|10275.8|10287.3|10285.3|10291.3|10289.3|10276.3|10274.3|92
1582827300000|2020-02-27 18:15:00|10286.8|10284.8|10267.3|10265.3|10287.8|10285.8|10263.8|10261.8|59
1582827600000|2020-02-27 18:20:00|10267.8|10265.8|10257.8|10255.8|10272.3|10270.3|10250.8|10248.8|81
1582827900000|2020-02-27 18:25:00|10258.3|10256.3|10242.3|10240.3|10270.3|10268.3|10239.8|10237.8|79
1582828200000|2020-02-27 18:30:00|10241.8|10239.8|10234.8|10232.8|10248.3|10246.3|10232.3|10230.3|50
1582828500000|2020-02-27 18:35:00|10234.3|10232.3|10216.3|10214.3|10235.3|10233.3|10208.8|10206.8|113
1582828800000|2020-02-27 18:40:00|10215.8|10213.8|10178.3|10176.3|10224.3|10222.3|10163.3|10161.3|446
1582829100000|2020-02-27 18:45:00|10178.8|10176.8|10198.8|10196.8|10206.8|10204.8|10173.8|10171.8|151
1582829400000|2020-02-27 18:50:00|10199.3|10197.3|10219.8|10217.8|10225.3|10223.3|10180.3|10178.3|112
1582829700000|2020-02-27 18:55:00|10218.3|10216.3|10179.3|10177.3|10224.8|10222.8|10173.8|10171.8|136
1582830000000|2020-02-27 19:00:00|10178.8|10176.8|10180.3|10178.3|10193.3|10191.3|10163.3|10161.3|193
1582830300000|2020-02-27 19:05:00|10179.3|10177.3|10162.3|10160.3|10185.8|10183.8|10159.8|10157.8|79
1582830600000|2020-02-27 19:10:00|10162.8|10160.8|10185.3|10183.3|10186.8|10184.8|10157.3|10155.3|101
1582830900000|2020-02-27 19:15:00|10186.3|10184.3|10154.8|10152.8|10192.3|10190.3|10154.8|10152.8|151
1582831200000|2020-02-27 19:20:00|10155.3|10153.3|10179.8|10177.8|10182.8|10180.8|10155.3|10153.3|46
1582831500000|2020-02-27 19:25:00|10180.3|10178.3|10202.3|10200.3|10205.3|10203.3|10175.3|10173.3|161
1582831800000|2020-02-27 19:30:00|10199.3|10197.3|10189.3|10187.3|10199.3|10197.3|10176.3|10174.3|62
1582832100000|2020-02-27 19:35:00|10186.8|10184.8|10188.3|10186.3|10200.8|10198.8|10185.3|10183.3|70
1582832400000|2020-02-27 19:40:00|10187.8|10185.8|10201.8|10199.8|10204.8|10202.8|10181.3|10179.3|95
1582832700000|2020-02-27 19:45:00|10201.3|10199.3|10195.3|10193.3|10201.3|10199.3|10180.8|10178.8|68
1582833000000|2020-02-27 19:50:00|10195.8|10193.8|10192.8|10190.8|10202.3|10200.3|10190.3|10188.3|64
1582833300000|2020-02-27 19:55:00|10192.3|10190.3|10172.3|10170.3|10192.8|10190.8|10171.3|10169.3|63
1582833600000|2020-02-27 20:00:00|10172.8|10170.8|10164.8|10162.8|10177.8|10175.8|10151.8|10149.8|79
1582833900000|2020-02-27 20:05:00|10164.3|10162.3|10187.8|10185.8|10189.3|10187.3|10159.8|10157.8|38
1582834200000|2020-02-27 20:10:00|10188.3|10186.3|10172.8|10170.8|10194.8|10192.8|10171.3|10169.3|59
1582834500000|2020-02-27 20:15:00|10173.3|10171.3|10155.8|10153.8|10179.8|10177.8|10153.3|10151.3|51
1582834800000|2020-02-27 20:20:00|10156.3|10154.3|10147.8|10145.8|10161.3|10159.3|10142.8|10140.8|58
1582835100000|2020-02-27 20:25:00|10148.3|10146.3|10133.3|10131.3|10154.8|10152.8|10133.3|10131.3|65
1582835400000|2020-02-27 20:30:00|10133.8|10131.8|10140.3|10138.3|10149.3|10147.3|10127.3|10125.3|86
1582835700000|2020-02-27 20:35:00|10140.8|10138.8|10128.8|10126.8|10145.3|10143.3|10126.8|10124.8|146
1582836000000|2020-02-27 20:40:00|10129.3|10127.3|10114.3|10112.3|10133.3|10131.3|10114.3|10112.3|133
1582836300000|2020-02-27 20:45:00|10113.8|10111.8|10107.8|10105.8|10129.3|10127.3|10106.8|10104.8|146
1582836600000|2020-02-27 20:50:00|10108.3|10106.3|10077.8|10075.8|10110.8|10108.8|10074.3|10072.3|283
1582836900000|2020-02-27 20:55:00|10077.3|10075.3|10038.8|10032.8|10080.3|10078.3|10034.3|10032.3|199
1582837200000|2020-02-27 21:00:00|10038.7|10032.7|10021.2|10015.2|10079.5|10073.5|10021.2|10015.2|6
1582837500000|2020-02-27 21:05:00|10021.4|10015.4|10008.6|10002.6|10038.4|10032.4|9981.2|9975.2|0
1582837800000|2020-02-27 21:10:00|10008.5|10002.5|9969.7|9963.7|10008.5|10002.5|9959.1|9953.1|0
1582838100000|2020-02-27 21:15:00|9969.3|9963.3|9970.1|9964.1|9976.5|9970.5|9967.3|9961.3|0
1582838400000|2020-02-27 21:20:00|9969.8|9963.8|9987.9|9981.9|9987.9|9981.9|9968.9|9962.9|0
1582838700000|2020-02-27 21:25:00|9987.4|9981.4|10000|9994|10000.8|9994.8|9987.2|9981.2|0
1582839000000|2020-02-27 21:30:00|10004.1|9998.1|9999.4|9993.4|10026.6|10020.6|9989.6|9983.6|0
1582839300000|2020-02-27 21:35:00|9999.3|9993.3|9998.2|9992.2|10001.8|9995.8|9990.6|9984.6|0
1582839600000|2020-02-27 21:40:00|9998.3|9992.3|10015.7|10009.7|10015.7|10009.7|9998.2|9992.2|0
1582839900000|2020-02-27 21:45:00|10015.8|10009.8|9982.9|9976.9|10016.3|10010.3|9980.7|9974.7|0
1582840200000|2020-02-27 21:50:00|9983.6|9977.6|9973.1|9967.1|9985|9979|9971.6|9965.6|0
1582840500000|2020-02-27 21:55:00|9973|9967|9960.2|9954.2|9979.5|9973.5|9949.7|9943.7|0
1582840800000|2020-02-27 22:00:00|9959.7|9953.7|9963|9957|9964|9958|9954.8|9948.8|0
1582841100000|2020-02-27 22:05:00|9962.5|9956.5|9965.6|9959.6|9965.9|9959.9|9962.5|9956.5|0
1582841400000|2020-02-27 22:10:00|9964.6|9958.6|9971.4|9965.4|9972.1|9966.1|9961.9|9955.9|0
1582841700000|2020-02-27 22:15:00|9971.1|9965.1|9972.8|9966.8|9972.8|9966.8|9969.9|9963.9|0
1582842000000|2020-02-27 22:20:00|9971.8|9965.8|9983.5|9977.5|9984.5|9978.5|9970.3|9964.3|0
1582842300000|2020-02-27 22:25:00|9985.9|9979.9|9982.4|9976.4|9988.4|9982.4|9982.4|9976.4|0
1582842600000|2020-02-27 22:30:00|9982.6|9976.6|9981.2|9975.2|9982.6|9976.6|9980.7|9974.7|0
1582842900000|2020-02-27 22:35:00|9980.7|9974.7|9980.7|9974.7|9982.4|9976.4|9979.9|9973.9|0
1582843200000|2020-02-27 22:40:00|9979.5|9973.5|9971.6|9965.6|9979.5|9973.5|9971.4|9965.4|0
1582843500000|2020-02-27 22:45:00|9970.4|9964.4|9967|9961|9970.4|9964.4|9967|9961|0
1582843800000|2020-02-27 22:50:00|9966.5|9960.5|9969|9963|9969.2|9963.2|9966.5|9960.5|0
1582844100000|2020-02-27 22:55:00|9969.2|9963.2|9971.9|9965.9|9972.9|9966.9|9969.2|9963.2|0
1582844400000|2020-02-27 23:00:00|9972.3|9966.3|9967.2|9961.2|9990.5|9984.5|9927|9921|0
1582844700000|2020-02-27 23:05:00|9967.4|9961.4|9945.4|9939.4|9993|9987|9945.1|9939.1|0
1582845000000|2020-02-27 23:10:00|9945.3|9939.3|9977.5|9971.5|9979.9|9973.9|9942|9936|0
1582845300000|2020-02-27 23:15:00|9977.4|9971.4|9991|9985|9994.5|9988.5|9958.5|9952.5|0
1582845600000|2020-02-27 23:20:00|9991.2|9985.2|9998.7|9992.7|10001.6|9995.6|9988|9982|0
1582845900000|2020-02-27 23:25:00|9998.8|9992.8|10015.3|10009.3|10031|10025|9998.7|9992.7|0
1582846200000|2020-02-27 23:30:00|10015.5|10009.5|10009.8|10003.8|10025.3|10019.3|10007.7|10001.7|0
1582846500000|2020-02-27 23:35:00|10009.9|10003.9|9989.5|9983.5|10019.7|10013.7|9981|9975|0
1582846800000|2020-02-27 23:40:00|9990|9984|10015.4|10009.4|10017.3|10011.3|9989.9|9983.9|0
1582847100000|2020-02-27 23:45:00|10015.3|10009.3|10018.1|10012.1|10032.1|10026.1|10015.1|10009.1|0
1582847400000|2020-02-27 23:50:00|10018.7|10012.7|10019.8|10013.8|10023.4|10017.4|10009.9|10003.9|0
1582847700000|2020-02-27 23:55:00|10019.7|10013.7|10021.3|10015.3|10029.5|10023.5|10016.7|10010.7|0
1582848000000|2020-02-28 00:00:00|10021.4|10015.4|10024.3|10018.3|10039.8|10033.8|10021.4|10015.4|0
1582848300000|2020-02-28 00:05:00|10024.2|10018.2|10010.3|10004.3|10039.2|10033.2|10010.3|10004.3|0
1582848600000|2020-02-28 00:10:00|10010.4|10004.4|10010.8|10004.8|10020.5|10014.5|10001.9|9995.9|0
1582848900000|2020-02-28 00:15:00|10010.6|10004.6|9992.3|9986.3|10012.7|10006.7|9989.2|9983.2|0
1582849200000|2020-02-28 00:20:00|9992.4|9986.4|10007.7|10001.7|10012.1|10006.1|9986.6|9980.6|0
1582849500000|2020-02-28 00:25:00|10007.6|10001.6|10004.6|9998.6|10010.8|10004.8|9993.2|9987.2|0
1582849800000|2020-02-28 00:30:00|10004.5|9998.5|10029.8|10023.8|10029.9|10023.9|9998.9|9992.9|0
1582850100000|2020-02-28 00:35:00|10029.9|10023.9|10022.4|10016.4|10035.6|10029.6|10019.3|10013.3|0
1582850400000|2020-02-28 00:40:00|10022.5|10016.5|10038.5|10032.5|10038.5|10032.5|10019.5|10013.5|0
1582850700000|2020-02-28 00:45:00|10038.6|10032.6|10025|10019|10041.5|10035.5|10020.7|10014.7|0
1582851000000|2020-02-28 00:50:00|10024.9|10018.9|10011.4|10005.4|10027.9|10021.9|10011.3|10005.3|0
1582851300000|2020-02-28 00:55:00|10011.3|10005.3|10035.7|10029.7|10035.7|10029.7|10008.6|10002.6|0
1582851600000|2020-02-28 01:00:00|10036.5|10030.5|10037.8|10031.8|10049.3|10043.3|10034.8|10028.8|0
1582851900000|2020-02-28 01:05:00|10037.9|10031.9|10027.5|10021.5|10040.5|10034.5|10020.7|10014.7|0
1582852200000|2020-02-28 01:10:00|10029.2|10023.2|10013.2|10007.2|10032.4|10026.4|10013.1|10007.1|0
1582852500000|2020-02-28 01:15:00|10013.3|10007.3|10022.3|10016.3|10023.3|10017.3|10008.3|10002.3|0
1582852800000|2020-02-28 01:20:00|10022.4|10016.4|10008.6|10002.6|10022.5|10016.5|10006|10000|0
1582853100000|2020-02-28 01:25:00|10008.5|10002.5|9999.5|9993.5|10011.4|10005.4|9987.8|9981.8|0
1582853400000|2020-02-28 01:30:00|9999.4|9993.4|10008.9|10002.9|10013.9|10007.9|9996.4|9990.4|0
1582853700000|2020-02-28 01:35:00|10008.8|10002.8|10022.7|10016.7|10022.7|10016.7|10006|10000|0
1582854000000|2020-02-28 01:40:00|10022.6|10016.6|10011.5|10005.5|10022.7|10016.7|10008.6|10002.6|0
1582854300000|2020-02-28 01:45:00|10011.4|10005.4|10028.4|10022.4|10028.4|10022.4|10011.4|10005.4|0
1582854600000|2020-02-28 01:50:00|10029.5|10023.5|10020|10014|10031.2|10025.2|10014.5|10008.5|0
1582854900000|2020-02-28 01:55:00|10019.9|10013.9|10036.5|10030.5|10039.6|10033.6|10018.6|10012.6|0
1582855200000|2020-02-28 02:00:00|10036.3|10030.3|10030|10024|10041.8|10035.8|10030|10024|0
1582855500000|2020-02-28 02:05:00|10028.4|10022.4|10033.8|10027.8|10036.5|10030.5|10025.3|10019.3|0
1582855800000|2020-02-28 02:10:00|10033.7|10027.7|10053.6|10047.6|10056.2|10050.2|10031.2|10025.2|0
1582856100000|2020-02-28 02:15:00|10053.7|10047.7|10048.4|10042.4|10062.3|10056.3|10048.3|10042.3|0
1582856400000|2020-02-28 02:20:00|10048.5|10042.5|10050.8|10044.8|10056.9|10050.9|10045.4|10039.4|0
1582856700000|2020-02-28 02:25:00|10050.7|10044.7|10034.3|10028.3|10050.7|10044.7|10031.4|10025.4|0
1582857000000|2020-02-28 02:30:00|10034.2|10028.2|10011.8|10005.8|10036.9|10030.9|9994.4|9988.4|0
1582857300000|2020-02-28 02:35:00|10011.7|10005.7|10014.7|10008.7|10017.5|10011.5|10003.5|9997.5|0
1582857600000|2020-02-28 02:40:00|10014.8|10008.8|10020.5|10014.5|10023.1|10017.1|10009.2|10003.2|0
1582857900000|2020-02-28 02:45:00|10020.4|10014.4|10012.1|10006.1|10020.5|10014.5|10003.8|9997.8|0
1582858200000|2020-02-28 02:50:00|10012.2|10006.2|10003.3|9997.3|10014.9|10008.9|10000.3|9994.3|0
1582858500000|2020-02-28 02:55:00|10003.4|9997.4|9989.3|9983.3|10003.4|9997.4|9988.9|9982.9|0
1582858800000|2020-02-28 03:00:00|9989.4|9983.4|9985.9|9979.9|9997.6|9991.6|9985.8|9979.8|0
1582859100000|2020-02-28 03:05:00|9986|9980|9974.7|9968.7|9988.7|9982.7|9966.3|9960.3|0
1582859400000|2020-02-28 03:10:00|9974.5|9968.5|9966.4|9960.4|9980.6|9974.6|9960.8|9954.8|0
1582859700000|2020-02-28 03:15:00|9966|9960|9961.3|9955.3|9969.6|9963.6|9960.6|9954.6|0
1582860000000|2020-02-28 03:20:00|9961.2|9955.2|9938.8|9932.8|9961.4|9955.4|9936.1|9930.1|0
1582860300000|2020-02-28 03:25:00|9938.9|9932.9|9921.6|9915.6|9938.9|9932.9|9916.5|9910.5|0
1582860600000|2020-02-28 03:30:00|9920.8|9914.8|9905.3|9899.3|9921.9|9915.9|9876.5|9870.5|0
1582860900000|2020-02-28 03:35:00|9905.4|9899.4|9936|9930|9941.7|9935.7|9892.5|9886.5|0
1582861200000|2020-02-28 03:40:00|9935.9|9929.9|9911.7|9905.7|9936|9930|9908.7|9902.7|0
1582861500000|2020-02-28 03:45:00|9910.7|9904.7|9926.6|9920.6|9931.7|9925.7|9908.9|9902.9|0
1582861800000|2020-02-28 03:50:00|9926.5|9920.5|9945.9|9939.9|9957.1|9951.1|9926.1|9920.1|0
1582862100000|2020-02-28 03:55:00|9945.8|9939.8|9957.2|9951.2|9957.4|9951.4|9940.3|9934.3|0
1582862400000|2020-02-28 04:00:00|9957.1|9951.1|9937.8|9931.8|9971.5|9965.5|9937.7|9931.7|0
1582862700000|2020-02-28 04:05:00|9937.9|9931.9|9931.3|9925.3|9946.2|9940.2|9920.1|9914.1|0
1582863000000|2020-02-28 04:10:00|9931.4|9925.4|9929|9923|9956.4|9950.4|9928.7|9922.7|0
1582863300000|2020-02-28 04:15:00|9929.2|9923.2|9937.3|9931.3|9942.5|9936.5|9920.6|9914.6|0
1582863600000|2020-02-28 04:20:00|9937.2|9931.2|9928.8|9922.8|9937.3|9931.3|9923.2|9917.2|0
1582863900000|2020-02-28 04:25:00|9928.9|9922.9|9937|9931|9937|9931|9917.1|9911.1|0
1582864200000|2020-02-28 04:30:00|9936.9|9930.9|9937.2|9931.2|9945.3|9939.3|9928.7|9922.7|0
1582864500000|2020-02-28 04:35:00|9938.2|9932.2|9931.2|9925.2|9942.6|9936.6|9929|9923|0
1582864800000|2020-02-28 04:40:00|9930.3|9924.3|9914.7|9908.7|9930.3|9924.3|9908.7|9902.7|0
1582865100000|2020-02-28 04:45:00|9914.6|9908.6|9923.4|9917.4|9926.1|9920.1|9912.1|9906.1|0
1582865400000|2020-02-28 04:50:00|9923.3|9917.3|9926.3|9920.3|9929.2|9923.2|9915.2|9909.2|0
1582865700000|2020-02-28 04:55:00|9926.2|9920.2|9917.5|9911.5|9926.2|9920.2|9909|9903|0
1582866000000|2020-02-28 05:00:00|9917.6|9911.6|9892.7|9886.7|9917.6|9911.6|9890|9884|0
1582866300000|2020-02-28 05:05:00|9892.6|9886.6|9875.5|9869.5|9897.9|9891.9|9866.7|9860.7|0
1582866600000|2020-02-28 05:10:00|9875.4|9869.4|9887|9881|9898|9892|9862.5|9856.5|0
1582866900000|2020-02-28 05:15:00|9886.9|9880.9|9875.6|9869.6|9895.3|9889.3|9869.9|9863.9|0
1582867200000|2020-02-28 05:20:00|9875.4|9869.4|9861.3|9855.3|9875.4|9869.4|9852.5|9846.5|0
1582867500000|2020-02-28 05:25:00|9861.2|9855.2|9857.7|9851.7|9866.8|9860.8|9853|9847|0
1582867800000|2020-02-28 05:30:00|9858.1|9852.1|9880.5|9874.5|9897.7|9891.7|9858.1|9852.1|0
1582868100000|2020-02-28 05:35:00|9880.4|9874.4|9863.7|9857.7|9886.2|9880.2|9861|9855|0
1582868400000|2020-02-28 05:40:00|9863.6|9857.6|9858|9852|9866.6|9860.6|9850.1|9844.1|0
1582868700000|2020-02-28 05:45:00|9857.9|9851.9|9853.3|9847.3|9869.9|9863.9|9852.9|9846.9|0
1582869000000|2020-02-28 05:50:00|9854.2|9848.2|9852.6|9846.6|9871.7|9865.7|9852.5|9846.5|0
1582869300000|2020-02-28 05:55:00|9852.5|9846.5|9858.5|9852.5|9863.7|9857.7|9841.2|9835.2|0
1582869600000|2020-02-28 06:00:00|9858.4|9852.4|9864.3|9858.3|9878.4|9872.4|9851.3|9845.3|0
1582869900000|2020-02-28 06:05:00|9864.2|9858.2|9837.6|9831.6|9867.4|9861.4|9837.4|9831.4|0
1582870200000|2020-02-28 06:10:00|9837.7|9831.7|9838.4|9832.4|9843.9|9837.9|9825.8|9819.8|0
1582870500000|2020-02-28 06:15:00|9837.5|9831.5|9850.1|9844.1|9862.3|9856.3|9835.9|9829.9|0
1582870800000|2020-02-28 06:20:00|9849.2|9843.2|9832.1|9826.1|9850.4|9844.4|9830.7|9824.7|0
1582871100000|2020-02-28 06:25:00|9832|9826|9823.5|9817.5|9836.2|9830.2|9822.3|9816.3|0
1582871400000|2020-02-28 06:30:00|9823.6|9817.6|9827.2|9821.2|9833.4|9827.4|9815.7|9809.7|0
1582871700000|2020-02-28 06:35:00|9827.3|9821.3|9816.6|9810.6|9827.3|9821.3|9810.8|9804.8|0
1582872000000|2020-02-28 06:40:00|9816.7|9810.7|9816.8|9810.8|9821.3|9815.3|9798.3|9792.3|0
1582872300000|2020-02-28 06:45:00|9817|9811|9813|9807|9827.5|9821.5|9800.3|9794.3|0
1582872600000|2020-02-28 06:50:00|9813.1|9807.1|9820.8|9814.8|9823.7|9817.7|9802.1|9796.1|0
1582872900000|2020-02-28 06:55:00|9820.9|9814.9|9828.2|9822.2|9835.6|9829.6|9813.3|9807.3|0
1582873200000|2020-02-28 07:00:00|9901.3|9899.3|9854.8|9852.8|9903.3|9901.3|9854.8|9852.8|403
1582873500000|2020-02-28 07:05:00|9854.3|9852.3|9854.3|9852.3|9862.8|9860.8|9844.3|9842.3|344
1582873800000|2020-02-28 07:10:00|9853.8|9851.8|9864.8|9862.8|9869.3|9867.3|9851.3|9849.3|404
1582874100000|2020-02-28 07:15:00|9864.3|9862.3|9889.3|9887.3|9893.3|9891.3|9864.3|9862.3|300
1582874400000|2020-02-28 07:20:00|9888.3|9886.3|9910.3|9908.3|9910.8|9908.8|9883.3|9881.3|339
1582874700000|2020-02-28 07:25:00|9911.8|9909.8|9914.3|9912.3|9918.3|9916.3|9894.3|9892.3|325
1582875000000|2020-02-28 07:30:00|9913.8|9911.8|9963.3|9961.3|9964.3|9962.3|9913.8|9911.8|321
1582875300000|2020-02-28 07:35:00|9961.3|9959.3|9921.3|9919.3|9967.3|9965.3|9913.3|9911.3|246
1582875600000|2020-02-28 07:40:00|9921.8|9919.8|9873.3|9871.3|9923.8|9921.8|9868.3|9866.3|346
1582875900000|2020-02-28 07:45:00|9872.8|9870.8|9905.8|9903.8|9913.3|9911.3|9870.3|9868.3|321
1582876200000|2020-02-28 07:50:00|9905.3|9903.3|9890.8|9888.8|9905.3|9903.3|9886.8|9884.8|281
1582876500000|2020-02-28 07:55:00|9891.3|9889.3|9931.3|9929.3|9942.8|9940.8|9885.3|9883.3|575
1582876800000|2020-02-28 08:00:00|9939.8|9937.8|9930.8|9928.8|9952.8|9950.8|9879.3|9877.3|2940
1582877100000|2020-02-28 08:05:00|9930.3|9928.3|9953.3|9951.3|9954.3|9952.3|9900.3|9898.3|2780
1582877400000|2020-02-28 08:10:00|9952.8|9950.8|9940.8|9938.8|9980.3|9978.3|9920.8|9918.8|2104
1582877700000|2020-02-28 08:15:00|9940.3|9938.3|9976.3|9974.3|9981.8|9979.8|9924.3|9922.3|2036
1582878000000|2020-02-28 08:20:00|9977.3|9975.3|9974.3|9972.3|9990.3|9988.3|9945.8|9943.8|1808
1582878300000|2020-02-28 08:25:00|9970.3|9968.3|9924.3|9922.3|9973.8|9971.8|9920.8|9918.8|1688
1582878600000|2020-02-28 08:30:00|9926.3|9924.3|9904.8|9902.8|9937.3|9935.3|9893.3|9891.3|3009
1582878900000|2020-02-28 08:35:00|9903.8|9901.8|9882.8|9880.8|9929.3|9927.3|9875.8|9873.8|2665
1582879200000|2020-02-28 08:40:00|9882.6|9880.6|9894.6|9892.6|9915.1|9913.1|9880.1|9878.1|2156
1582879500000|2020-02-28 08:45:00|9893.1|9891.1|9887.6|9885.6|9905.6|9903.6|9877.6|9875.6|1355
1582879800000|2020-02-28 08:50:00|9886.1|9884.1|9864.6|9862.6|9898.1|9896.1|9862.6|9860.6|1762
1582880100000|2020-02-28 08:55:00|9863.6|9861.6|9890.6|9888.6|9892.1|9890.1|9863.6|9861.6|1666
1582880400000|2020-02-28 09:00:00|9891.1|9889.1|9868.1|9866.1|9894.6|9892.6|9861.6|9859.6|1402
1582880700000|2020-02-28 09:05:00|9867.6|9865.6|9859.6|9857.6|9899.6|9897.6|9859.6|9857.6|1374
1582881000000|2020-02-28 09:10:00|9859.1|9857.1|9820.6|9818.6|9871.6|9869.6|9809.1|9807.1|1650
1582881300000|2020-02-28 09:15:00|9820.1|9818.1|9836.6|9834.6|9842.6|9840.6|9804.6|9802.6|3026
1582881600000|2020-02-28 09:20:00|9833.6|9831.6|9812.1|9810.1|9835.1|9833.1|9806.6|9804.6|1907
1582881900000|2020-02-28 09:25:00|9813.6|9811.6|9787.6|9785.6|9813.6|9811.6|9783.1|9781.1|1600
1582882200000|2020-02-28 09:30:00|9787.1|9785.1|9800.1|9798.1|9810.1|9808.1|9771.6|9769.6|1802
1582882500000|2020-02-28 09:35:00|9799.6|9797.6|9804.1|9802.1|9805.1|9803.1|9766.6|9764.6|937
1582882800000|2020-02-28 09:40:00|9803.6|9801.6|9833.6|9831.6|9841.6|9839.6|9797.6|9795.6|1199
1582883100000|2020-02-28 09:45:00|9833.1|9831.1|9852.1|9850.1|9869.6|9867.6|9827.6|9825.6|1344
1582883400000|2020-02-28 09:50:00|9851.6|9849.6|9811.1|9809.1|9851.6|9849.6|9805.6|9803.6|1129
1582883700000|2020-02-28 09:55:00|9810.6|9808.6|9827.6|9825.6|9839.6|9837.6|9809.6|9807.6|1347
1582884000000|2020-02-28 10:00:00|9826.6|9824.6|9830.1|9828.1|9847.1|9845.1|9808.6|9806.6|1147
1582884300000|2020-02-28 10:05:00|9828.6|9826.6|9827.1|9825.1|9837.6|9835.6|9814.6|9812.6|1245
1582884600000|2020-02-28 10:10:00|9826.6|9824.6|9841.6|9839.6|9847.6|9845.6|9819.6|9817.6|974
1582884900000|2020-02-28 10:15:00|9841.1|9839.1|9867.1|9865.1|9871.6|9869.6|9828.6|9826.6|876
1582885200000|2020-02-28 10:20:00|9866.6|9864.6|9906.6|9904.6|9911.6|9909.6|9861.1|9859.1|1282
1582885500000|2020-02-28 10:25:00|9906.1|9904.1|9904.6|9902.6|9927.6|9925.6|9895.6|9893.6|1436
1582885800000|2020-02-28 10:30:00|9905.1|9903.1|9863.1|9861.1|9906.6|9904.6|9861.6|9859.6|877
1582886100000|2020-02-28 10:35:00|9862.6|9860.6|9872.6|9870.6|9876.6|9874.6|9859.1|9857.1|708
1582886400000|2020-02-28 10:40:00|9872.1|9870.1|9875.6|9873.6|9876.6|9874.6|9853.6|9851.6|731
1582886700000|2020-02-28 10:45:00|9876.1|9874.1|9865.6|9863.6|9884.6|9882.6|9860.1|9858.1|473
1582887000000|2020-02-28 10:50:00|9865.1|9863.1|9883.1|9881.1|9895.6|9893.6|9859.6|9857.6|1014
1582887300000|2020-02-28 10:55:00|9882.6|9880.6|9883.6|9881.6|9891.1|9889.1|9873.1|9871.1|1664
1582887600000|2020-02-28 11:00:00|9883.1|9881.1|9893.1|9891.1|9898.1|9896.1|9879.1|9877.1|1133
1582887900000|2020-02-28 11:05:00|9892.6|9890.6|9917.1|9915.1|9920.6|9918.6|9882.6|9880.6|2329
1582888200000|2020-02-28 11:10:00|9915.6|9913.6|9913.6|9911.6|9942.6|9940.6|9907.1|9905.1|2075
1582888500000|2020-02-28 11:15:00|9913.1|9911.1|9914.6|9912.6|9920.6|9918.6|9903.1|9901.1|869
1582888800000|2020-02-28 11:20:00|9915.1|9913.1|9924.1|9922.1|9925.6|9923.6|9909.6|9907.6|1045
1582889100000|2020-02-28 11:25:00|9924.6|9922.6|9933.6|9931.6|9954.1|9952.1|9924.1|9922.1|2079
1582889400000|2020-02-28 11:30:00|9933.1|9931.1|9948.6|9946.6|9958.6|9956.6|9932.6|9930.6|1106
1582889700000|2020-02-28 11:35:00|9948.1|9946.1|9930.6|9928.6|9950.6|9948.6|9929.6|9927.6|1179
1582890000000|2020-02-28 11:40:00|9931.1|9929.1|9898.6|9896.6|9931.6|9929.6|9889.6|9887.6|1643
1582890300000|2020-02-28 11:45:00|9898.1|9896.1|9877.6|9875.6|9912.6|9910.6|9877.1|9875.1|1296
1582890600000|2020-02-28 11:50:00|9877.1|9875.1|9899.6|9897.6|9903.6|9901.6|9874.6|9872.6|1371
1582890900000|2020-02-28 11:55:00|9900.1|9898.1|9863.1|9861.1|9905.6|9903.6|9859.6|9857.6|1144
1582891200000|2020-02-28 12:00:00|9862.1|9860.1|9850.6|9848.6|9874.6|9872.6|9847.1|9845.1|1146
1582891500000|2020-02-28 12:05:00|9851.1|9849.1|9846.1|9844.1|9854.6|9852.6|9838.6|9836.6|729
1582891800000|2020-02-28 12:10:00|9845.6|9843.6|9862.6|9860.6|9864.6|9862.6|9838.6|9836.6|909
1582892100000|2020-02-28 12:15:00|9863.1|9861.1|9891.6|9889.6|9891.6|9889.6|9857.1|9855.1|785
1582892400000|2020-02-28 12:20:00|9892.1|9890.1|9915.1|9913.1|9916.6|9914.6|9890.6|9888.6|556
1582892700000|2020-02-28 12:25:00|9916.6|9914.6|9915.6|9913.6|9917.1|9915.1|9901.6|9899.6|648
1582893000000|2020-02-28 12:30:00|9915.1|9913.1|9895.1|9893.1|9927.6|9925.6|9888.6|9886.6|951
1582893300000|2020-02-28 12:35:00|9895.6|9893.6|9899.6|9897.6|9903.6|9901.6|9883.6|9881.6|624
1582893600000|2020-02-28 12:40:00|9899.1|9897.1|9919.1|9917.1|9923.6|9921.6|9893.6|9891.6|714
1582893900000|2020-02-28 12:45:00|9919.6|9917.6|9943.1|9941.1|9953.6|9951.6|9915.6|9913.6|1335
1582894200000|2020-02-28 12:50:00|9944.1|9942.1|9922.1|9920.1|9944.6|9942.6|9913.6|9911.6|676
1582894500000|2020-02-28 12:55:00|9921.6|9919.6|9902.3|9900.3|9922.1|9920.1|9896.8|9894.8|503
1582894800000|2020-02-28 13:00:00|9901.8|9899.8|9904.8|9902.8|9913.8|9911.8|9889.8|9887.8|1055
1582895100000|2020-02-28 13:05:00|9904.3|9902.3|9920.8|9918.8|9923.8|9921.8|9894.8|9892.8|853
1582895400000|2020-02-28 13:10:00|9920.3|9918.3|9937.8|9935.8|9939.8|9937.8|9914.8|9912.8|766
1582895700000|2020-02-28 13:15:00|9937.3|9935.3|9914.8|9912.8|9945.8|9943.8|9911.8|9909.8|1045
1582896000000|2020-02-28 13:20:00|9914.3|9912.3|9915.8|9913.8|9929.3|9927.3|9907.3|9905.3|612
1582896300000|2020-02-28 13:25:00|9915.3|9913.3|9911.3|9909.3|9918.8|9916.8|9899.3|9897.3|1298
1582896600000|2020-02-28 13:30:00|9910.8|9908.8|9920.8|9918.8|9921.8|9919.8|9897.8|9895.8|1072
1582896900000|2020-02-28 13:35:00|9918.8|9916.8|9908.8|9906.8|9928.3|9926.3|9907.8|9905.8|883
1582897200000|2020-02-28 13:40:00|9907.3|9905.3|9901.8|9899.8|9912.8|9910.8|9888.8|9886.8|982
1582897500000|2020-02-28 13:45:00|9901.3|9899.3|9872.8|9870.8|9909.3|9907.3|9868.8|9866.8|1742
1582897800000|2020-02-28 13:50:00|9872.3|9870.3|9852.3|9850.3|9878.8|9876.8|9848.8|9846.8|1328
1582898100000|2020-02-28 13:55:00|9852.8|9850.8|9855.3|9853.3|9874.8|9872.8|9849.8|9847.8|1023
1582898400000|2020-02-28 14:00:00|9854.8|9852.8|9859.8|9857.8|9872.8|9870.8|9853.8|9851.8|1000
1582898700000|2020-02-28 14:05:00|9859.3|9857.3|9834.8|9832.8|9871.8|9869.8|9832.8|9830.8|2419
1582899000000|2020-02-28 14:10:00|9834.3|9832.3|9807.8|9805.8|9841.8|9839.8|9805.8|9803.8|1860
1582899300000|2020-02-28 14:15:00|9807.3|9805.3|9764.8|9762.8|9807.8|9805.8|9764.8|9762.8|2544
1582899600000|2020-02-28 14:20:00|9764.3|9762.3|9801.8|9799.8|9806.8|9804.8|9753.8|9751.8|1845
1582899900000|2020-02-28 14:25:00|9801.3|9799.3|9806.3|9804.3|9806.3|9804.3|9778.8|9776.8|917
1582900200000|2020-02-28 14:30:00|9809.3|9807.3|9851.8|9849.8|9866.8|9864.8|9796.8|9794.8|2379
1582900500000|2020-02-28 14:35:00|9851.3|9849.3|9865.8|9863.8|9883.8|9881.8|9849.8|9847.8|2382
1582900800000|2020-02-28 14:40:00|9864.8|9862.8|9841.3|9839.3|9885.8|9883.8|9841.3|9839.3|2561
1582901100000|2020-02-28 14:45:00|9840.8|9838.8|9811.8|9809.8|9844.8|9842.8|9810.8|9808.8|2471
1582901400000|2020-02-28 14:50:00|9812.3|9810.3|9784.3|9782.3|9823.8|9821.8|9778.3|9776.3|1910
1582901700000|2020-02-28 14:55:00|9785.3|9783.3|9766.8|9764.8|9785.3|9783.3|9746.8|9744.8|2732
1582902000000|2020-02-28 15:00:00|9765.8|9763.8|9743.8|9741.8|9765.8|9763.8|9737.8|9735.8|1757
1582902300000|2020-02-28 15:05:00|9743.3|9741.3|9769.8|9767.8|9791.8|9789.8|9742.8|9740.8|1883
1582902600000|2020-02-28 15:10:00|9768.8|9766.8|9760.3|9758.3|9768.8|9766.8|9738.3|9736.3|1446
1582902900000|2020-02-28 15:15:00|9760.8|9758.8|9779.8|9777.8|9806.3|9804.3|9744.3|9742.3|1955
1582903200000|2020-02-28 15:20:00|9779.3|9777.3|9753.8|9751.8|9792.3|9790.3|9748.8|9746.8|1493
1582903500000|2020-02-28 15:25:00|9753.3|9751.3|9722.8|9720.8|9785.3|9783.3|9719.8|9717.8|1831
1582903800000|2020-02-28 15:30:00|9723.8|9721.8|9753.8|9751.8|9755.8|9753.8|9720.8|9718.8|1700
1582904100000|2020-02-28 15:35:00|9767.3|9765.3|9758.3|9756.3|9777.8|9775.8|9751.3|9749.3|1745
1582904400000|2020-02-28 15:40:00|9760.3|9758.3|9755.8|9753.8|9773.8|9771.8|9738.8|9736.8|1471
1582904700000|2020-02-28 15:45:00|9755.3|9753.3|9755.8|9753.8|9775.8|9773.8|9745.8|9743.8|2889
1582905000000|2020-02-28 15:50:00|9755.3|9753.3|9815.8|9813.8|9817.8|9815.8|9754.3|9752.3|1816
1582905300000|2020-02-28 15:55:00|9818.3|9816.3|9805.3|9803.3|9818.8|9816.8|9772.8|9770.8|2428
1582905600000|2020-02-28 16:00:00|9805.8|9803.8|9764.8|9762.8|9813.8|9811.8|9760.8|9758.8|3021
1582905900000|2020-02-28 16:05:00|9763.8|9761.8|9744.8|9742.8|9764.3|9762.3|9729.8|9727.8|3613
1582906200000|2020-02-28 16:10:00|9744.3|9742.3|9776.8|9774.8|9784.3|9782.3|9742.8|9740.8|2448
1582906500000|2020-02-28 16:15:00|9774.3|9772.3|9805.8|9803.8|9805.8|9803.8|9770.8|9768.8|3302
1582906800000|2020-02-28 16:20:00|9803.8|9801.8|9775.3|9773.3|9809.3|9807.3|9754.3|9752.3|4299
1582907100000|2020-02-28 16:25:00|9774.3|9772.3|9826.3|9824.3|9834.3|9832.3|9757.8|9755.8|9949
1582907400000|2020-02-28 16:30:00|9827.8|9825.8|9842.8|9840.8|9849.3|9847.3|9814.3|9812.3|6079
1582907700000|2020-02-28 16:35:00|9844.3|9842.3|9895.3|9893.3|9901.8|9899.8|9841.3|9839.3|2599
1582908000000|2020-02-28 16:40:00|9896.3|9894.3|9912.8|9910.8|9951.3|9949.3|9884.8|9882.8|2019
1582908300000|2020-02-28 16:45:00|9913.3|9911.3|9870.8|9868.8|9915.8|9913.8|9854.8|9852.8|5396
1582908600000|2020-02-28 16:50:00|9871.3|9869.3|9832.8|9830.8|9884.3|9882.3|9831.8|9829.8|1147
1582908900000|2020-02-28 16:55:00|9832.3|9830.3|9838.8|9836.8|9848.3|9846.3|9813.8|9811.8|679
1582909200000|2020-02-28 17:00:00|9837.8|9835.8|9822.8|9820.8|9838.8|9836.8|9798.8|9796.8|1274
1582909500000|2020-02-28 17:05:00|9822.3|9820.3|9822.8|9820.8|9846.3|9844.3|9816.3|9814.3|297
1582909800000|2020-02-28 17:10:00|9822.3|9820.3|9818.8|9816.8|9832.8|9830.8|9812.8|9810.8|282
1582910100000|2020-02-28 17:15:00|9819.3|9817.3|9830.3|9828.3|9834.3|9832.3|9803.8|9801.8|2706
1582910400000|2020-02-28 17:20:00|9832.3|9830.3|9840.3|9838.3|9860.3|9858.3|9832.3|9830.3|250
1582910700000|2020-02-28 17:25:00|9840.8|9838.8|9864.8|9862.8|9865.8|9863.8|9831.8|9829.8|222
1582911000000|2020-02-28 17:30:00|9865.3|9863.3|9862.8|9860.8|9881.8|9879.8|9855.8|9853.8|2911
1582911300000|2020-02-28 17:35:00|9863.8|9861.8|9872.8|9870.8|9897.3|9895.3|9856.8|9854.8|622
1582911600000|2020-02-28 17:40:00|9873.3|9871.3|9862.8|9860.8|9891.3|9889.3|9860.8|9858.8|1008
1582911900000|2020-02-28 17:45:00|9862.3|9860.3|9848.3|9846.3|9863.3|9861.3|9830.8|9828.8|276
1582912200000|2020-02-28 17:50:00|9849.3|9847.3|9874.8|9872.8|9877.3|9875.3|9842.8|9840.8|424
1582912500000|2020-02-28 17:55:00|9874.3|9872.3|9888.3|9886.3|9893.8|9891.8|9867.8|9865.8|520
1582912800000|2020-02-28 18:00:00|9890.8|9888.8|9878.8|9876.8|9904.8|9902.8|9878.8|9876.8|184
1582913100000|2020-02-28 18:05:00|9879.3|9877.3|9900.3|9898.3|9909.8|9907.8|9879.3|9877.3|128
1582913400000|2020-02-28 18:10:00|9899.8|9897.8|9861.3|9859.3|9900.8|9898.8|9860.8|9858.8|162
1582913700000|2020-02-28 18:15:00|9860.8|9858.8|9871.3|9869.3|9891.8|9889.8|9855.3|9853.3|60
1582914000000|2020-02-28 18:20:00|9871.8|9869.8|9871.8|9869.8|9880.3|9878.3|9856.8|9854.8|112
1582914300000|2020-02-28 18:25:00|9872.3|9870.3|9855.3|9853.3|9885.8|9883.8|9853.3|9851.3|127
1582914600000|2020-02-28 18:30:00|9854.8|9852.8|9823.3|9821.3|9856.8|9854.8|9821.3|9819.3|165
1582914900000|2020-02-28 18:35:00|9822.8|9820.8|9819.3|9817.3|9829.8|9827.8|9812.8|9810.8|223
1582915200000|2020-02-28 18:40:00|9820.3|9818.3|9797.3|9795.3|9820.3|9818.3|9796.3|9794.3|206
1582915500000|2020-02-28 18:45:00|9796.8|9794.8|9804.8|9802.8|9808.8|9806.8|9784.8|9782.8|170
1582915800000|2020-02-28 18:50:00|9803.3|9801.3|9801.3|9799.3|9814.3|9812.3|9787.8|9785.8|215
1582916100000|2020-02-28 18:55:00|9802.8|9800.8|9815.3|9813.3|9820.8|9818.8|9792.3|9790.3|76
1582916400000|2020-02-28 19:00:00|9814.8|9812.8|9786.8|9784.8|9816.8|9814.8|9786.3|9784.3|188
1582916700000|2020-02-28 19:05:00|9787.3|9785.3|9780.3|9778.3|9795.8|9793.8|9772.8|9770.8|226
1582917000000|2020-02-28 19:10:00|9780.8|9778.8|9804.3|9802.3|9813.3|9811.3|9779.3|9777.3|150
1582917300000|2020-02-28 19:15:00|9803.8|9801.8|9819.8|9817.8|9824.8|9822.8|9799.8|9797.8|158
1582917600000|2020-02-28 19:20:00|9818.3|9816.3|9830.8|9828.8|9847.3|9845.3|9808.8|9806.8|215
1582917900000|2020-02-28 19:25:00|9830.3|9828.3|9836.3|9834.3|9838.3|9836.3|9815.8|9813.8|120
1582918200000|2020-02-28 19:30:00|9836.8|9834.8|9861.3|9859.3|9878.8|9876.8|9835.8|9833.8|395
1582918500000|2020-02-28 19:35:00|9860.8|9858.8|9836.3|9834.3|9860.8|9858.8|9830.3|9828.3|133
1582918800000|2020-02-28 19:40:00|9836.8|9834.8|9901.3|9899.3|9904.3|9902.3|9835.3|9833.3|194
1582919100000|2020-02-28 19:45:00|9900.8|9898.8|9860.3|9858.3|9904.3|9902.3|9844.8|9842.8|182
1582919400000|2020-02-28 19:50:00|9859.3|9857.3|9856.3|9854.3|9882.8|9880.8|9846.3|9844.3|127
1582919700000|2020-02-28 19:55:00|9855.8|9853.8|9847.3|9845.3|9858.3|9856.3|9830.8|9828.8|151
1582920000000|2020-02-28 20:00:00|9847.8|9845.8|9818.3|9816.3|9857.3|9855.3|9818.3|9816.3|122
1582920300000|2020-02-28 20:05:00|9818.8|9816.8|9803.8|9801.8|9830.8|9828.8|9799.3|9797.3|149
1582920600000|2020-02-28 20:10:00|9803.3|9801.3|9828.3|9826.3|9830.3|9828.3|9797.8|9795.8|89
1582920900000|2020-02-28 20:15:00|9827.8|9825.8|9846.3|9844.3|9861.8|9859.8|9822.8|9820.8|166
1582921200000|2020-02-28 20:20:00|9846.8|9844.8|9819.3|9817.3|9849.8|9847.8|9811.8|9809.8|157
1582921500000|2020-02-28 20:25:00|9819.8|9817.8|9773.3|9771.3|9835.8|9833.8|9773.3|9771.3|204
1582921800000|2020-02-28 20:30:00|9772.8|9770.8|9785.3|9783.3|9813.3|9811.3|9770.3|9768.3|130
1582922100000|2020-02-28 20:35:00|9784.8|9782.8|9784.3|9782.3|9792.3|9790.3|9774.8|9772.8|63
1582922400000|2020-02-28 20:40:00|9785.3|9783.3|9751.8|9749.8|9786.3|9784.3|9746.8|9744.8|112
1582922700000|2020-02-28 20:45:00|9751.3|9749.3|9793.3|9791.3|9797.8|9795.8|9750.8|9748.8|112
1582923000000|2020-02-28 20:50:00|9792.8|9790.8|9809.8|9807.8|9812.3|9810.3|9783.8|9781.8|110
1582923300000|2020-02-28 20:55:00|9809.3|9807.3|9883.3|9877.3|9883.3|9877.3|9809.3|9807.3|245
1582923600000|2020-02-28 21:00:00|9883.8|9877.8|9940.9|9934.9|9951.3|9945.3|9883.8|9877.8|7
1582923900000|2020-02-28 21:05:00|9941|9935|9954.7|9948.7|9984.6|9978.6|9934|9928|0
1582924200000|2020-02-28 21:10:00|9953.9|9947.9|9931.9|9925.9|9959.4|9953.4|9912.2|9906.2|0
1582924500000|2020-02-28 21:15:00|9932.2|9926.2|9929.7|9923.7|9932.2|9926.2|9925.4|9919.4|0
1582924800000|2020-02-28 21:20:00|9930|9924|9929.5|9923.5|9930.7|9924.7|9926.3|9920.3|0
1582925100000|2020-02-28 21:25:00|9930.2|9924.2|9932.2|9926.2|9934.9|9928.9|9929.3|9923.3|0
1582925400000|2020-02-28 21:30:00|9932.7|9926.7|9984.8|9978.8|9984.8|9978.8|9932.7|9926.7|0
1582925700000|2020-02-28 21:35:00|9984.6|9978.6|9978.1|9972.1|10003.5|9997.5|9971.3|9965.3|0
1582926000000|2020-02-28 21:40:00|9978.8|9972.8|9995.8|9989.8|9999.6|9993.6|9973.6|9967.6|0
1582926300000|2020-02-28 21:45:00|9996|9990|9993.8|9987.8|9997.3|9991.3|9984.7|9978.7|0
1582926600000|2020-02-28 21:50:00|9993.9|9987.9|9994.4|9988.4|10008.6|10002.6|9990.6|9984.6|0
1582926900000|2020-02-28 21:55:00|9994.6|9988.6|9986.9|9980.9|9999.6|9993.6|9980.9|9974.9|0
1583103600000|2020-03-01 23:00:00|9476|9464|9496.2|9484.2|9511.9|9499.9|9466.8|9454.8|0
1583103900000|2020-03-01 23:05:00|9496.7|9484.7|9529.1|9517.1|9529.2|9517.2|9481.7|9469.7|0
1583104200000|2020-03-01 23:10:00|9529|9517|9530.2|9518.2|9536.4|9524.4|9504.7|9492.7|0
1583104500000|2020-03-01 23:15:00|9530|9518|9544.6|9532.6|9570|9558|9527.6|9515.6|0
1583104800000|2020-03-01 23:20:00|9544.5|9532.5|9536.9|9524.9|9549.7|9537.7|9533.7|9521.7|0
1583105100000|2020-03-01 23:25:00|9536.7|9524.7|9542.2|9530.2|9550.1|9538.1|9530.7|9518.7|0
1583105400000|2020-03-01 23:30:00|9542.3|9530.3|9517.1|9505.1|9549.9|9537.9|9515.7|9503.7|0
1583105700000|2020-03-01 23:35:00|9516.9|9504.9|9531.8|9519.8|9537.9|9525.9|9503.3|9491.3|0
1583106000000|2020-03-01 23:40:00|9531.9|9519.9|9543.3|9531.3|9546.8|9534.8|9529.6|9517.6|0
1583106300000|2020-03-01 23:45:00|9543.4|9531.4|9526.2|9514.2|9548.5|9536.5|9522.8|9510.8|0
1583106600000|2020-03-01 23:50:00|9525.9|9513.9|9537.3|9531.3|9539.1|9533.1|9518.6|9506.6|0
1583106900000|2020-03-01 23:55:00|9536.8|9530.8|9537.3|9531.3|9545.4|9539.4|9531.6|9525.6|0
1583107200000|2020-03-02 00:00:00|9537.2|9531.2|9563|9557|9567.9|9561.9|9529|9523|0
1583107500000|2020-03-02 00:05:00|9563.4|9557.4|9561.3|9555.3|9574.7|9568.7|9553.7|9547.7|0
1583107800000|2020-03-02 00:10:00|9561.4|9555.4|9541.1|9535.1|9562.2|9556.2|9538.7|9532.7|0
1583108100000|2020-03-02 00:15:00|9540.8|9534.8|9665.6|9659.6|9675.2|9669.2|9536|9530|0
1583108400000|2020-03-02 00:20:00|9667.2|9661.2|9668.8|9662.8|9675|9669|9660.6|9654.6|0
1583108700000|2020-03-02 00:25:00|9669|9663|9660.6|9654.6|9669|9663|9655.4|9649.4|0
1583109000000|2020-03-02 00:30:00|9660.4|9654.4|9663.2|9657.2|9669.3|9663.3|9657.6|9651.6|0
1583109300000|2020-03-02 00:35:00|9663.1|9657.1|9652|9646|9668.9|9662.9|9649|9643|0
1583109600000|2020-03-02 00:40:00|9652.1|9646.1|9648.9|9642.9|9657.5|9651.5|9641.4|9635.4|0
1583109900000|2020-03-02 00:45:00|9648.8|9642.8|9660.7|9654.7|9665.7|9659.7|9639.2|9633.2|0
1583110200000|2020-03-02 00:50:00|9660.8|9654.8|9652|9646|9660.9|9654.9|9647.4|9641.4|0
1583110500000|2020-03-02 00:55:00|9652.1|9646.1|9656.1|9650.1|9661.5|9655.5|9641.6|9635.6|0
1583110800000|2020-03-02 01:00:00|9656.2|9650.2|9666.6|9660.6|9673.4|9667.4|9653.2|9647.2|0
1583111100000|2020-03-02 01:05:00|9667.4|9661.4|9678.6|9672.6|9678.8|9672.8|9653.5|9647.5|0
1583111400000|2020-03-02 01:10:00|9678.7|9672.7|9672.8|9666.8|9686.9|9680.9|9670|9664|0
1583111700000|2020-03-02 01:15:00|9672.7|9666.7|9684.6|9678.6|9684.6|9678.6|9669.9|9663.9|0
1583112000000|2020-03-02 01:20:00|9684.5|9678.5|9703.9|9697.9|9707|9701|9678.6|9672.6|0
1583112300000|2020-03-02 01:25:00|9703.8|9697.8|9731.3|9725.3|9731.3|9725.3|9703.8|9697.8|0
1583112600000|2020-03-02 01:30:00|9731.2|9725.2|9787.8|9781.8|9796.5|9790.5|9725.7|9719.7|0
1583112900000|2020-03-02 01:35:00|9787.9|9781.9|9773.5|9767.5|9792.8|9786.8|9759.5|9753.5|0
1583113200000|2020-03-02 01:40:00|9773.6|9767.6|9782.1|9776.1|9799.2|9793.2|9773.6|9767.6|0
1583113500000|2020-03-02 01:45:00|9782.7|9776.7|9765.3|9759.3|9787.8|9781.8|9762.6|9756.6|0
1583113800000|2020-03-02 01:50:00|9765.1|9759.1|9770.4|9764.4|9784.7|9778.7|9756.4|9750.4|0
1583114100000|2020-03-02 01:55:00|9770.3|9764.3|9744.9|9738.9|9770.5|9764.5|9736.1|9730.1|0
1583114400000|2020-03-02 02:00:00|9744.8|9738.8|9751.6|9745.6|9758.3|9752.3|9733.5|9727.5|0
1583114700000|2020-03-02 02:05:00|9751.7|9745.7|9765|9759|9767.8|9761.8|9750.5|9744.5|0
1583115000000|2020-03-02 02:10:00|9764.9|9758.9|9776.5|9770.5|9787.1|9781.1|9757|9751|0
1583115300000|2020-03-02 02:15:00|9776.4|9770.4|9789.8|9783.8|9792.7|9786.7|9773.4|9767.4|0
1583115600000|2020-03-02 02:20:00|9789.7|9783.7|9798.8|9792.8|9804.1|9798.1|9775.4|9769.4|0
1583115900000|2020-03-02 02:25:00|9799.7|9793.7|9799.5|9793.5|9809.8|9803.8|9790.9|9784.9|0
1583116200000|2020-03-02 02:30:00|9799.1|9793.1|9807.5|9801.5|9810.3|9804.3|9782.7|9776.7|0
1583116500000|2020-03-02 02:35:00|9807.4|9801.4|9818.4|9812.4|9835.4|9829.4|9804.7|9798.7|0
1583116800000|2020-03-02 02:40:00|9818.3|9812.3|9829.1|9823.1|9835.3|9829.3|9815.6|9809.6|0
1583117100000|2020-03-02 02:45:00|9829|9823|9853.4|9847.4|9855.5|9849.5|9829|9823|0
1583117400000|2020-03-02 02:50:00|9854.2|9848.2|9845.2|9839.2|9855.8|9849.8|9831.5|9825.5|0
1583117700000|2020-03-02 02:55:00|9845.6|9839.6|9833.8|9827.8|9850.6|9844.6|9833.8|9827.8|0
1583118000000|2020-03-02 03:00:00|9833.9|9827.9|9833.1|9827.1|9839.5|9833.5|9823.2|9817.2|0
1583118300000|2020-03-02 03:05:00|9834.4|9828.4|9843.4|9837.4|9855.7|9849.7|9833|9827|0
1583118600000|2020-03-02 03:10:00|9842.5|9836.5|9816.7|9810.7|9847.4|9841.4|9816.7|9810.7|0
1583118900000|2020-03-02 03:15:00|9816.8|9810.8|9816.1|9810.1|9822.3|9816.3|9802.2|9796.2|0
1583119200000|2020-03-02 03:20:00|9816|9810|9824.6|9818.6|9830.3|9824.3|9810.3|9804.3|0
1583119500000|2020-03-02 03:25:00|9825.9|9819.9|9841|9835|9846.5|9840.5|9825.8|9819.8|0
1583119800000|2020-03-02 03:30:00|9841.3|9835.3|9833.1|9827.1|9843.8|9837.8|9823.6|9817.6|0
1583120100000|2020-03-02 03:35:00|9833.2|9827.2|9842.8|9836.8|9852.8|9846.8|9830.3|9824.3|0
1583120400000|2020-03-02 03:40:00|9843.3|9837.3|9830.2|9824.2|9852.6|9846.6|9824.9|9818.9|0
1583120700000|2020-03-02 03:45:00|9830.1|9824.1|9821.7|9815.7|9833|9827|9810.3|9804.3|0
1583121000000|2020-03-02 03:50:00|9821.8|9815.8|9808.3|9802.3|9832.9|9826.9|9807.6|9801.6|0
1583121300000|2020-03-02 03:55:00|9809.1|9803.1|9819.6|9813.6|9827.6|9821.6|9806.1|9800.1|0
1583121600000|2020-03-02 04:00:00|9819.5|9813.5|9798.7|9792.7|9819.5|9813.5|9790.9|9784.9|0
1583121900000|2020-03-02 04:05:00|9799.1|9793.1|9807.3|9801.3|9813.5|9807.5|9798.6|9792.6|0
1583122200000|2020-03-02 04:10:00|9807.4|9801.4|9819.6|9813.6|9821.1|9815.1|9804.8|9798.8|0
1583122500000|2020-03-02 04:15:00|9819.5|9813.5|9818|9812|9820.9|9814.9|9812.6|9806.6|0
1583122800000|2020-03-02 04:20:00|9817.9|9811.9|9821.6|9815.6|9830.7|9824.7|9814.4|9808.4|0
1583123100000|2020-03-02 04:25:00|9821.4|9815.4|9812.4|9806.4|9824.5|9818.5|9809.5|9803.5|0
1583123400000|2020-03-02 04:30:00|9812.5|9806.5|9808.4|9802.4|9815.6|9809.6|9803.6|9797.6|0
1583123700000|2020-03-02 04:35:00|9807.8|9801.8|9784.4|9778.4|9807.8|9801.8|9780.8|9774.8|0
1583124000000|2020-03-02 04:40:00|9784.5|9778.5|9792.4|9786.4|9806.5|9800.5|9784.5|9778.5|0
1583124300000|2020-03-02 04:45:00|9792.8|9786.8|9794.2|9788.2|9798|9792|9783.7|9777.7|0
1583124600000|2020-03-02 04:50:00|9794.1|9788.1|9817.6|9811.6|9817.7|9811.7|9792.8|9786.8|0
1583124900000|2020-03-02 04:55:00|9817.5|9811.5|9811.9|9805.9|9817.9|9811.9|9804|9798|0
1583125200000|2020-03-02 05:00:00|9811.4|9805.4|9820.1|9814.1|9828.7|9822.7|9803.8|9797.8|0
1583125500000|2020-03-02 05:05:00|9820.2|9814.2|9811.5|9805.5|9828.3|9822.3|9803.2|9797.2|0
1583125800000|2020-03-02 05:10:00|9811.4|9805.4|9816.9|9810.9|9822.6|9816.6|9805.9|9799.9|0
1583126100000|2020-03-02 05:15:00|9817|9811|9807.4|9801.4|9819.7|9813.7|9804.6|9798.6|0
1583126400000|2020-03-02 05:20:00|9806.2|9800.2|9822.6|9816.6|9822.8|9816.8|9805.9|9799.9|0
1583126700000|2020-03-02 05:25:00|9822.5|9816.5|9834.2|9828.2|9836.9|9830.9|9818.7|9812.7|0
1583127000000|2020-03-02 05:30:00|9834.7|9828.7|9829.1|9823.1|9836.7|9830.7|9822.8|9816.8|0
1583127300000|2020-03-02 05:35:00|9828.1|9822.1|9818.4|9812.4|9829.1|9823.1|9815.5|9809.5|0
1583127600000|2020-03-02 05:40:00|9818.3|9812.3|9815.1|9809.1|9824.2|9818.2|9810.1|9804.1|0
1583127900000|2020-03-02 05:45:00|9815.2|9809.2|9810.3|9804.3|9818.2|9812.2|9804|9798|0
1583128200000|2020-03-02 05:50:00|9810.2|9804.2|9819.8|9813.8|9821.4|9815.4|9807.4|9801.4|0
1583128500000|2020-03-02 05:55:00|9819.3|9813.3|9822.4|9816.4|9823.8|9817.8|9813.2|9807.2|0
1583128800000|2020-03-02 06:00:00|9822.3|9816.3|9791.8|9785.8|9822.4|9816.4|9785.2|9779.2|0
1583129100000|2020-03-02 06:05:00|9791.4|9785.4|9786.8|9780.8|9802|9796|9785.3|9779.3|0
1583129400000|2020-03-02 06:10:00|9787.2|9781.2|9790.7|9784.7|9791.2|9785.2|9777.5|9771.5|0
1583129700000|2020-03-02 06:15:00|9790.6|9784.6|9793.6|9787.6|9804.2|9798.2|9782.5|9776.5|0
1583130000000|2020-03-02 06:20:00|9793.5|9787.5|9790.9|9784.9|9796.5|9790.5|9785.5|9779.5|0
1583130300000|2020-03-02 06:25:00|9790|9784|9797.1|9791.1|9797.1|9791.1|9785.6|9779.6|0
1583130600000|2020-03-02 06:30:00|9797|9791|9796.6|9790.6|9797.4|9791.4|9791.4|9785.4|0
1583130900000|2020-03-02 06:35:00|9796.7|9790.7|9799.3|9793.3|9802|9796|9793.6|9787.6|0
1583131200000|2020-03-02 06:40:00|9799.2|9793.2|9801.4|9795.4|9809.5|9803.5|9798.7|9792.7|0
1583131500000|2020-03-02 06:45:00|9801.3|9795.3|9806.4|9800.4|9806.6|9800.6|9798.5|9792.5|0
1583131800000|2020-03-02 06:50:00|9806.3|9800.3|9803|9797|9816.9|9810.9|9801.8|9795.8|0
1583132100000|2020-03-02 06:55:00|9803.1|9797.1|9824.4|9818.4|9825.1|9819.1|9800.3|9794.3|0
1583132400000|2020-03-02 07:00:00|9945.8|9943.8|9980.8|9978.8|9980.8|9978.8|9943.8|9941.8|696
1583132700000|2020-03-02 07:05:00|9982.3|9980.3|9985.3|9983.3|9993.3|9991.3|9968.3|9966.3|320
1583133000000|2020-03-02 07:10:00|9986.3|9984.3|9978.8|9976.8|9994.3|9992.3|9971.3|9969.3|270
1583133300000|2020-03-02 07:15:00|9977.3|9975.3|9959.3|9957.3|9978.3|9976.3|9955.3|9953.3|200
1583133600000|2020-03-02 07:20:00|9960.8|9958.8|9949.8|9947.8|9963.3|9961.3|9947.3|9945.3|207
1583133900000|2020-03-02 07:25:00|9949.3|9947.3|9971.3|9969.3|9973.8|9971.8|9948.8|9946.8|168
1583134200000|2020-03-02 07:30:00|9970.8|9968.8|9979.3|9977.3|9988.8|9986.8|9970.3|9968.3|83
1583134500000|2020-03-02 07:35:00|9979.8|9977.8|9983.3|9981.3|9989.8|9987.8|9972.3|9970.3|126
1583134800000|2020-03-02 07:40:00|9984.3|9982.3|9990.3|9988.3|9993.8|9991.8|9984.3|9982.3|108
1583135100000|2020-03-02 07:45:00|9990.8|9988.8|10037.3|10035.3|10037.3|10035.3|9990.8|9988.8|546
1583135400000|2020-03-02 07:50:00|10037.8|10035.8|10046.8|10044.8|10064.3|10062.3|10034.3|10032.3|319
1583135700000|2020-03-02 07:55:00|10046.3|10044.3|10038.8|10036.8|10062.8|10060.8|10036.3|10034.3|327
1583136000000|2020-03-02 08:00:00|10040.8|10038.8|10031.3|10029.3|10040.8|10038.8|10010.3|10008.3|2394
1583136300000|2020-03-02 08:05:00|10030.8|10028.8|10043.3|10041.3|10053.8|10051.8|10026.3|10024.3|2379
1583136600000|2020-03-02 08:10:00|10042.8|10040.8|10041.3|10039.3|10062.8|10060.8|10031.8|10029.8|1914
1583136900000|2020-03-02 08:15:00|10043.8|10041.8|10055.3|10053.3|10066.8|10064.8|10035.8|10033.8|2487
1583137200000|2020-03-02 08:20:00|10054.8|10052.8|10035.3|10033.3|10069.3|10067.3|10034.3|10032.3|1305
1583137500000|2020-03-02 08:25:00|10035.8|10033.8|10040.8|10038.8|10053.8|10051.8|10032.3|10030.3|1650
1583137800000|2020-03-02 08:30:00|10041.3|10039.3|10106.3|10104.3|10106.8|10104.8|10030.8|10028.8|1651
1583138100000|2020-03-02 08:35:00|10106.8|10104.8|10107.8|10105.8|10122.3|10120.3|10089.8|10087.8|1407
1583138400000|2020-03-02 08:40:00|10107.3|10105.3|10101.8|10099.8|10135.3|10133.3|10097.8|10095.8|1028
1583138700000|2020-03-02 08:45:00|10102.8|10100.8|10094.8|10092.8|10106.3|10104.3|10088.3|10086.3|938
1583139000000|2020-03-02 08:50:00|10095.3|10093.3|10097.1|10095.1|10107.1|10105.1|10089.1|10087.1|916
1583139300000|2020-03-02 08:55:00|10096.1|10094.1|10076.6|10074.6|10108.6|10106.6|10075.1|10073.1|2397
1583139600000|2020-03-02 09:00:00|10075.1|10073.1|10099.1|10097.1|10099.1|10097.1|10070.1|10068.1|1062
1583139900000|2020-03-02 09:05:00|10098.6|10096.6|10087.6|10085.6|10113.1|10111.1|10085.1|10083.1|805
1583140200000|2020-03-02 09:10:00|10087.1|10085.1|10077.1|10075.1|10101.6|10099.6|10067.6|10065.6|868
1583140500000|2020-03-02 09:15:00|10077.6|10075.6|10075.1|10073.1|10083.1|10081.1|10065.6|10063.6|1600
1583140800000|2020-03-02 09:20:00|10074.6|10072.6|10097.6|10095.6|10105.1|10103.1|10073.6|10071.6|1118
1583141100000|2020-03-02 09:25:00|10098.1|10096.1|10073.1|10071.1|10098.1|10096.1|10064.6|10062.6|938
1583141400000|2020-03-02 09:30:00|10072.6|10070.6|10035.1|10033.1|10081.6|10079.6|10032.6|10030.6|1172
1583141700000|2020-03-02 09:35:00|10034.6|10032.6|10013.6|10011.6|10039.6|10037.6|10010.1|10008.1|990
1583142000000|2020-03-02 09:40:00|10014.1|10012.1|9992.1|9990.1|10022.1|10020.1|9984.6|9982.6|1486
1583142300000|2020-03-02 09:45:00|9990.6|9988.6|9998.1|9996.1|10008.6|10006.6|9983.1|9981.1|968
1583142600000|2020-03-02 09:50:00|9997.6|9995.6|9961.6|9959.6|9999.1|9997.1|9960.6|9958.6|889
1583142900000|2020-03-02 09:55:00|9961.1|9959.1|9996.1|9994.1|9997.6|9995.6|9960.1|9958.1|933
1583143200000|2020-03-02 10:00:00|9996.6|9994.6|9967.1|9965.1|9996.6|9994.6|9964.6|9962.6|1138
1583143500000|2020-03-02 10:05:00|9966.6|9964.6|9950.1|9948.1|9974.1|9972.1|9950.1|9948.1|1101
1583143800000|2020-03-02 10:10:00|9950.6|9948.6|9946.1|9944.1|9955.1|9953.1|9937.6|9935.6|1019
1583144100000|2020-03-02 10:15:00|9945.6|9943.6|9965.1|9963.1|9976.1|9974.1|9941.1|9939.1|887
1583144400000|2020-03-02 10:20:00|9964.6|9962.6|9932.1|9930.1|9964.6|9962.6|9931.6|9929.6|577
1583144700000|2020-03-02 10:25:00|9930.6|9928.6|9966.1|9964.1|9969.1|9967.1|9930.6|9928.6|947
1583145000000|2020-03-02 10:30:00|9966.6|9964.6|9965.6|9963.6|9989.1|9987.1|9958.1|9956.1|890
1583145300000|2020-03-02 10:35:00|9965.1|9963.1|9958.1|9956.1|9968.6|9966.6|9954.1|9952.1|355
1583145600000|2020-03-02 10:40:00|9958.6|9956.6|9944.6|9942.6|9962.6|9960.6|9941.6|9939.6|504
1583145900000|2020-03-02 10:45:00|9945.1|9943.1|9934.6|9932.6|9951.1|9949.1|9932.1|9930.1|416
1583146200000|2020-03-02 10:50:00|9935.1|9933.1|9937.1|9935.1|9940.6|9938.6|9912.6|9910.6|776
1583146500000|2020-03-02 10:55:00|9936.6|9934.6|9909.6|9907.6|9937.6|9935.6|9909.6|9907.6|657
1583146800000|2020-03-02 11:00:00|9910.1|9908.1|9898.1|9896.1|9918.6|9916.6|9896.6|9894.6|724
1583147100000|2020-03-02 11:05:00|9897.6|9895.6|9892.1|9890.1|9907.6|9905.6|9890.6|9888.6|757
1583147400000|2020-03-02 11:10:00|9891.1|9889.1|9874.1|9872.1|9902.1|9900.1|9873.1|9871.1|905
1583147700000|2020-03-02 11:15:00|9873.1|9871.1|9906.1|9904.1|9907.1|9905.1|9870.1|9868.1|1012
1583148000000|2020-03-02 11:20:00|9906.6|9904.6|9881.1|9879.1|9908.6|9906.6|9868.6|9866.6|1076
1583148300000|2020-03-02 11:25:00|9880.6|9878.6|9861.6|9859.6|9882.6|9880.6|9859.1|9857.1|651
1583148600000|2020-03-02 11:30:00|9862.1|9860.1|9845.6|9843.6|9867.6|9865.6|9845.6|9843.6|1050
1583148900000|2020-03-02 11:35:00|9845.1|9843.1|9851.1|9849.1|9859.1|9857.1|9839.1|9837.1|795
1583149200000|2020-03-02 11:40:00|9850.6|9848.6|9816.6|9814.6|9852.1|9850.1|9806.6|9804.6|1422
1583149500000|2020-03-02 11:45:00|9817.1|9815.1|9864.1|9862.1|9868.1|9866.1|9812.6|9810.6|704
1583149800000|2020-03-02 11:50:00|9864.6|9862.6|9820.1|9818.1|9865.1|9863.1|9819.6|9817.6|772
1583150100000|2020-03-02 11:55:00|9819.6|9817.6|9798.1|9796.1|9828.1|9826.1|9788.6|9786.6|1540
1583150400000|2020-03-02 12:00:00|9799.1|9797.1|9814.6|9812.6|9838.6|9836.6|9798.1|9796.1|947
1583150700000|2020-03-02 12:05:00|9815.6|9813.6|9823.6|9821.6|9841.6|9839.6|9795.1|9793.1|1119
1583151000000|2020-03-02 12:10:00|9824.1|9822.1|9796.1|9794.1|9826.1|9824.1|9795.6|9793.6|435
1583151300000|2020-03-02 12:15:00|9796.6|9794.6|9791.6|9789.6|9812.6|9810.6|9791.1|9789.1|556
1583151600000|2020-03-02 12:20:00|9790.1|9788.1|9798.1|9796.1|9810.1|9808.1|9786.1|9784.1|722
1583151900000|2020-03-02 12:25:00|9798.6|9796.6|9837.6|9835.6|9838.1|9836.1|9795.1|9793.1|1244
1583152200000|2020-03-02 12:30:00|9835.6|9833.6|9812.6|9810.6|9838.6|9836.6|9812.1|9810.1|1802
1583152500000|2020-03-02 12:35:00|9813.1|9811.1|9820.6|9818.6|9842.1|9840.1|9813.1|9811.1|899
1583152800000|2020-03-02 12:40:00|9821.1|9819.1|9837.1|9835.1|9846.6|9844.6|9819.1|9817.1|719
1583153100000|2020-03-02 12:45:00|9836.6|9834.6|9847.1|9845.1|9861.1|9859.1|9836.1|9834.1|704
1583153400000|2020-03-02 12:50:00|9847.6|9845.6|9858.6|9856.6|9861.1|9859.1|9846.6|9844.6|1036
1583153700000|2020-03-02 12:55:00|9859.1|9857.1|9894.4|9892.4|9904.4|9902.4|9859.1|9857.1|896
1583154000000|2020-03-02 13:00:00|9896.9|9894.9|9891.9|9889.9|9897.4|9895.4|9879.9|9877.9|603
1583154300000|2020-03-02 13:05:00|9891.4|9889.4|9890.9|9888.9|9896.9|9894.9|9884.4|9882.4|530
1583154600000|2020-03-02 13:10:00|9889.9|9887.9|9903.9|9901.9|9906.9|9904.9|9878.9|9876.9|726
1583154900000|2020-03-02 13:15:00|9904.4|9902.4|9892.4|9890.4|9909.9|9907.9|9888.4|9886.4|867
1583155200000|2020-03-02 13:20:00|9891.9|9889.9|9868.9|9866.9|9891.9|9889.9|9864.4|9862.4|870
1583155500000|2020-03-02 13:25:00|9869.4|9867.4|9872.4|9870.4|9875.9|9873.9|9851.9|9849.9|789
1583155800000|2020-03-02 13:30:00|9872.9|9870.9|9858.4|9856.4|9872.9|9870.9|9843.4|9841.4|767
1583156100000|2020-03-02 13:35:00|9858.9|9856.9|9854.4|9852.4|9865.9|9863.9|9847.9|9845.9|745
1583156400000|2020-03-02 13:40:00|9853.4|9851.4|9831.4|9829.4|9863.4|9861.4|9829.9|9827.9|1178
1583156700000|2020-03-02 13:45:00|9831.9|9829.9|9853.9|9851.9|9853.9|9851.9|9831.9|9829.9|615
1583157000000|2020-03-02 13:50:00|9853.4|9851.4|9895.9|9893.9|9895.9|9893.9|9852.4|9850.4|720
1583157300000|2020-03-02 13:55:00|9896.4|9894.4|9921.9|9919.9|9923.9|9921.9|9896.4|9894.4|1503
1583157600000|2020-03-02 14:00:00|9922.4|9920.4|9927.4|9925.4|9945.9|9943.9|9922.4|9920.4|1650
1583157900000|2020-03-02 14:05:00|9926.9|9924.9|9933.9|9931.9|9941.4|9939.4|9922.9|9920.9|942
1583158200000|2020-03-02 14:10:00|9934.4|9932.4|9931.9|9929.9|9944.9|9942.9|9924.9|9922.9|1570
1583158500000|2020-03-02 14:15:00|9931.4|9929.4|9918.4|9916.4|9931.9|9929.9|9904.4|9902.4|1086
1583158800000|2020-03-02 14:20:00|9918.9|9916.9|9928.4|9926.4|9930.9|9928.9|9917.9|9915.9|609
1583159100000|2020-03-02 14:25:00|9927.9|9925.9|9939.9|9937.9|9945.4|9943.4|9925.9|9923.9|930
1583159400000|2020-03-02 14:30:00|9941.4|9939.4|9904.9|9902.9|9944.9|9942.9|9900.9|9898.9|2944
1583159700000|2020-03-02 14:35:00|9903.4|9901.4|9873.9|9871.9|9905.4|9903.4|9873.9|9871.9|1862
1583160000000|2020-03-02 14:40:00|9872.9|9870.9|9884.9|9882.9|9907.9|9905.9|9872.4|9870.4|1600
1583160300000|2020-03-02 14:45:00|9884.4|9882.4|9887.9|9885.9|9918.4|9916.4|9881.9|9879.9|1979
1583160600000|2020-03-02 14:50:00|9888.4|9886.4|9909.4|9907.4|9910.9|9908.9|9867.9|9865.9|1646
1583160900000|2020-03-02 14:55:00|9908.9|9906.9|9888.4|9886.4|9910.4|9908.4|9884.9|9882.9|1589
1583161200000|2020-03-02 15:00:00|9886.9|9884.9|9859.9|9857.9|9890.9|9888.9|9847.4|9845.4|1770
1583161500000|2020-03-02 15:05:00|9856.9|9854.9|9825.9|9823.9|9857.4|9855.4|9808.9|9806.9|2331
1583161800000|2020-03-02 15:10:00|9825|9823|9856|9854|9856|9854|9822.5|9820.5|1473
1583162100000|2020-03-02 15:15:00|9856.5|9854.5|9827|9825|9859.5|9857.5|9809.5|9807.5|1227
1583162400000|2020-03-02 15:20:00|9827.5|9825.5|9816|9814|9829|9827|9805.5|9803.5|1419
1583162700000|2020-03-02 15:25:00|9816.5|9814.5|9834|9832|9842|9840|9809|9807|1768
1583163000000|2020-03-02 15:30:00|9835|9833|9841.5|9839.5|9850.5|9848.5|9813.5|9811.5|1856
1583163300000|2020-03-02 15:35:00|9841|9839|9867|9865|9871.5|9869.5|9838.5|9836.5|1408
1583163600000|2020-03-02 15:40:00|9867.5|9865.5|9868|9866|9874|9872|9853.5|9851.5|1733
1583163900000|2020-03-02 15:45:00|9868.5|9866.5|9900|9898|9900.5|9898.5|9868.5|9866.5|1326
1583164200000|2020-03-02 15:50:00|9900.5|9898.5|9929|9927|9932.5|9930.5|9897|9895|1884
1583164500000|2020-03-02 15:55:00|9928.5|9926.5|9919|9917|9935.5|9933.5|9911|9909|1796
1583164800000|2020-03-02 16:00:00|9919.5|9917.5|9935|9933|9939|9937|9912|9910|1653
1583165100000|2020-03-02 16:05:00|9932.5|9930.5|9906|9904|9936|9934|9902|9900|1670
1583165400000|2020-03-02 16:10:00|9906.5|9904.5|9966|9964|9969|9967|9904|9902|3293
1583165700000|2020-03-02 16:15:00|9964.5|9962.5|9935|9933|9972.5|9970.5|9934|9932|3345
1583166000000|2020-03-02 16:20:00|9874.2|9872.2|9871.2|9869.2|9891.2|9889.2|9868.7|9866.7|1779
1583166300000|2020-03-02 16:25:00|9871.7|9869.7|9885.7|9883.7|9900.2|9898.2|9871.2|9869.2|6002
1583166600000|2020-03-02 16:30:00|9883.7|9881.7|9871.2|9869.2|9898.7|9896.7|9860.7|9858.7|4416
1583166900000|2020-03-02 16:35:00|9872.2|9870.2|9919.7|9917.7|9922.7|9920.7|9862.2|9860.2|1304
1583167200000|2020-03-02 16:40:00|9920.2|9918.2|9901.7|9899.7|9920.2|9918.2|9883.2|9881.2|1086
1583167500000|2020-03-02 16:45:00|9903.2|9901.2|9909.2|9907.2|9914.2|9912.2|9890.7|9888.7|513
1583167800000|2020-03-02 16:50:00|9908.7|9906.7|9931.7|9929.7|9934.2|9932.2|9903.7|9901.7|307
1583168100000|2020-03-02 16:55:00|9932.2|9930.2|9944.2|9942.2|9946.2|9944.2|9932.2|9930.2|296
1583168400000|2020-03-02 17:00:00|9944.7|9942.7|9945.2|9943.2|9957.7|9955.7|9939.7|9937.7|1782
1583168700000|2020-03-02 17:05:00|9945.7|9943.7|9933.7|9931.7|9955.2|9953.2|9931.7|9929.7|1287
1583169000000|2020-03-02 17:10:00|9933.2|9931.2|9925.2|9923.2|9937.7|9935.7|9921.2|9919.2|340
1583169300000|2020-03-02 17:15:00|9924.2|9922.2|9920.2|9918.2|9926.7|9924.7|9908.2|9906.2|208
1583169600000|2020-03-02 17:20:00|9920.7|9918.7|9907.2|9905.2|9922.2|9920.2|9902.2|9900.2|1681
1583169900000|2020-03-02 17:25:00|9906.7|9904.7|9916.7|9914.7|9921.2|9919.2|9905.2|9903.2|233
1583170200000|2020-03-02 17:30:00|9917.2|9915.2|9915.2|9913.2|9929.2|9927.2|9912.7|9910.7|172
1583170500000|2020-03-02 17:35:00|9916.2|9914.2|9931.2|9929.2|9934.2|9932.2|9916.2|9914.2|111
1583170800000|2020-03-02 17:40:00|9931.7|9929.7|9920.2|9918.2|9938.2|9936.2|9911.2|9909.2|96
1583171100000|2020-03-02 17:45:00|9919.7|9917.7|9921.2|9919.2|9933.7|9931.7|9917.2|9915.2|148
1583171400000|2020-03-02 17:50:00|9922.2|9920.2|9927.7|9925.7|9932.2|9930.2|9908.7|9906.7|68
1583171700000|2020-03-02 17:55:00|9927.2|9925.2|9922.2|9920.2|9933.2|9931.2|9917.7|9915.7|80
1583172000000|2020-03-02 18:00:00|9924.2|9922.2|9925.2|9923.2|9929.2|9927.2|9910.7|9908.7|32
1583172300000|2020-03-02 18:05:00|9925.7|9923.7|9904.2|9902.2|9925.7|9923.7|9900.7|9898.7|45
1583172600000|2020-03-02 18:10:00|9904.7|9902.7|9911.2|9909.2|9917.2|9915.2|9902.2|9900.2|36
1583172900000|2020-03-02 18:15:00|9911.7|9909.7|9894.7|9892.7|9916.7|9914.7|9893.7|9891.7|96
1583173200000|2020-03-02 18:20:00|9895.2|9893.2|9889.2|9887.2|9899.7|9897.7|9883.2|9881.2|168
1583173500000|2020-03-02 18:25:00|9888.7|9886.7|9871.2|9869.2|9891.7|9889.7|9860.7|9858.7|173
1583173800000|2020-03-02 18:30:00|9871.7|9869.7|9872.2|9870.2|9876.7|9874.7|9857.2|9855.2|123
1583174100000|2020-03-02 18:35:00|9869.7|9867.7|9892.7|9890.7|9892.7|9890.7|9869.2|9867.2|26
1583174400000|2020-03-02 18:40:00|9892.2|9890.2|9902.2|9900.2|9903.7|9901.7|9888.2|9886.2|20
1583174700000|2020-03-02 18:45:00|9903.2|9901.2|9889.2|9887.2|9904.7|9902.7|9882.7|9880.7|47
1583175000000|2020-03-02 18:50:00|9888.7|9886.7|9875.7|9873.7|9895.2|9893.2|9873.7|9871.7|67
1583175300000|2020-03-02 18:55:00|9876.7|9874.7|9897.7|9895.7|9899.7|9897.7|9874.7|9872.7|68
1583175600000|2020-03-02 19:00:00|9895.7|9893.7|9897.7|9895.7|9899.7|9897.7|9890.2|9888.2|52
1583175900000|2020-03-02 19:05:00|9897.2|9895.2|9894.2|9892.2|9898.2|9896.2|9878.7|9876.7|86
1583176200000|2020-03-02 19:10:00|9894.7|9892.7|9894.2|9892.2|9895.7|9893.7|9886.7|9884.7|48
1583176500000|2020-03-02 19:15:00|9893.7|9891.7|9881.2|9879.2|9894.2|9892.2|9880.2|9878.2|35
1583176800000|2020-03-02 19:20:00|9881.7|9879.7|9875.7|9873.7|9890.2|9888.2|9875.7|9873.7|44
1583177100000|2020-03-02 19:25:00|9876.2|9874.2|9869.7|9867.7|9887.2|9885.2|9868.2|9866.2|12
1583177400000|2020-03-02 19:30:00|9870.2|9868.2|9859.2|9857.2|9875.7|9873.7|9859.2|9857.2|20
1583177700000|2020-03-02 19:35:00|9859.7|9857.7|9833.2|9831.2|9863.2|9861.2|9831.2|9829.2|73
1583178000000|2020-03-02 19:40:00|9832.7|9830.7|9806.2|9804.2|9832.7|9830.7|9796.7|9794.7|107
1583178300000|2020-03-02 19:45:00|9803.2|9801.2|9816.7|9814.7|9822.2|9820.2|9796.7|9794.7|175
1583178600000|2020-03-02 19:50:00|9816.2|9814.2|9827.7|9825.7|9827.7|9825.7|9804.2|9802.2|98
1583178900000|2020-03-02 19:55:00|9827.2|9825.2|9813.2|9811.2|9833.7|9831.7|9808.2|9806.2|53
1583179200000|2020-03-02 20:00:00|9813.7|9811.7|9829.2|9827.2|9832.2|9830.2|9813.7|9811.7|57
1583179500000|2020-03-02 20:05:00|9826.7|9824.7|9842.7|9840.7|9849.7|9847.7|9826.2|9824.2|81
1583179800000|2020-03-02 20:10:00|9841.7|9839.7|9851.2|9849.2|9853.7|9851.7|9839.2|9837.2|23
1583180100000|2020-03-02 20:15:00|9850.7|9848.7|9853.7|9851.7|9865.2|9863.2|9843.2|9841.2|51
1583180400000|2020-03-02 20:20:00|9854.2|9852.2|9887.7|9885.7|9887.7|9885.7|9853.7|9851.7|20
1583180700000|2020-03-02 20:25:00|9887.2|9885.2|9884.2|9882.2|9888.7|9886.7|9878.7|9876.7|22
1583181000000|2020-03-02 20:30:00|9883.7|9881.7|9892.2|9890.2|9895.2|9893.2|9877.7|9875.7|26
1583181300000|2020-03-02 20:35:00|9891.7|9889.7|9922.7|9920.7|9926.7|9924.7|9889.7|9887.7|119
1583181600000|2020-03-02 20:40:00|9923.2|9921.2|9916.7|9914.7|9935.2|9933.2|9910.2|9908.2|74
1583181900000|2020-03-02 20:45:00|9917.2|9915.2|9959.7|9957.7|9966.7|9964.7|9916.2|9914.2|108
1583182200000|2020-03-02 20:50:00|9960.7|9958.7|10006.7|10004.7|10006.7|10004.7|9960.7|9958.7|143
1583182500000|2020-03-02 20:55:00|10008.2|10006.2|10011|10005|10012.4|10006.4|9988.2|9986.2|122
1583182800000|2020-03-02 21:00:00|10012.2|10006.2|10013.4|10007.4|10028.4|10022.4|9993.3|9987.3|0
1583183100000|2020-03-02 21:05:00|10014.1|10008.1|9993.3|9987.3|10025.3|10019.3|9990.7|9984.7|0
1583183400000|2020-03-02 21:10:00|9993.4|9987.4|9933.8|9927.8|9995.7|9989.7|9930.5|9924.5|0
1583183700000|2020-03-02 21:15:00|9934.1|9928.1|9942.9|9936.9|9953.5|9947.5|9934.1|9928.1|0
1583184000000|2020-03-02 21:20:00|9942.7|9936.7|9947.6|9941.6|9948.8|9942.8|9942|9936|0
1583184300000|2020-03-02 21:25:00|9948.3|9942.3|9949.2|9943.2|9951.8|9945.8|9947.1|9941.1|0
1583184600000|2020-03-02 21:30:00|9951.8|9945.8|9993.6|9987.6|9997.5|9991.5|9947|9941|0
1583184900000|2020-03-02 21:35:00|9993.4|9987.4|9966.2|9960.2|9993.4|9987.4|9964.3|9958.3|0
1583185200000|2020-03-02 21:40:00|9966|9960|9970.9|9964.9|9982.2|9976.2|9964.4|9958.4|0
1583185500000|2020-03-02 21:45:00|9970.8|9964.8|9985.6|9979.6|9985.6|9979.6|9969.4|9963.4|0
1583185800000|2020-03-02 21:50:00|9985.7|9979.7|9955.7|9949.7|9986.2|9980.2|9943.8|9937.8|0
1583186100000|2020-03-02 21:55:00|9956.4|9950.4|9960.6|9954.6|9962|9956|9945.9|9939.9|0
1583186400000|2020-03-02 22:00:00|9959.6|9953.6|9956.9|9950.9|9961.3|9955.3|9956.4|9950.4|0
1583186700000|2020-03-02 22:05:00|9956.4|9950.4|9960.5|9954.5|9960.5|9954.5|9955.8|9949.8|0
1583187000000|2020-03-02 22:10:00|9960.7|9954.7|9960.9|9954.9|9960.9|9954.9|9958.7|9952.7|0
1583187300000|2020-03-02 22:15:00|9961.2|9955.2|9963.6|9957.6|9966.1|9960.1|9959.2|9953.2|0
1583187600000|2020-03-02 22:20:00|9964.1|9958.1|9966.1|9960.1|9967.8|9961.8|9963.4|9957.4|0
1583187900000|2020-03-02 22:25:00|9964.9|9958.9|9962.7|9956.7|9965.6|9959.6|9960.2|9954.2|0
1583188200000|2020-03-02 22:30:00|9962.2|9956.2|9967.3|9961.3|9968.6|9962.6|9959.2|9953.2|0
1583188500000|2020-03-02 22:35:00|9967.1|9961.1|9969.3|9963.3|9970|9964|9967.1|9961.1|0
1583188800000|2020-03-02 22:40:00|9970.3|9964.3|9970.8|9964.8|9971.7|9965.7|9970|9964|0
1583189100000|2020-03-02 22:45:00|9971.5|9965.5|9971.7|9965.7|9972.7|9966.7|9969.3|9963.3|0
1583189400000|2020-03-02 22:50:00|9972.2|9966.2|9978.9|9972.9|9978.9|9972.9|9972.2|9966.2|0
1583189700000|2020-03-02 22:55:00|9979.4|9973.4|9976.9|9970.9|9980.1|9974.1|9972.2|9966.2|0
1583190000000|2020-03-02 23:00:00|9979.7|9973.7|9979.6|9973.6|9998.1|9992.1|9969.5|9963.5|0
1583190300000|2020-03-02 23:05:00|9979.7|9973.7|9982|9976|9996.5|9990.5|9969|9963|0
1583190600000|2020-03-02 23:10:00|9982.1|9976.1|9981|9975|9992.9|9986.9|9980.5|9974.5|0
1583190900000|2020-03-02 23:15:00|9980.8|9974.8|9982.1|9976.1|9991.8|9985.8|9977.9|9971.9|0
1583191200000|2020-03-02 23:20:00|9982|9976|9973.3|9967.3|9982|9976|9961.2|9955.2|0
1583191500000|2020-03-02 23:25:00|9973.1|9967.1|9974.5|9968.5|9980.4|9974.4|9966.8|9960.8|0
1583191800000|2020-03-02 23:30:00|9974.8|9968.8|9966.1|9960.1|9976.5|9970.5|9960.1|9954.1|0
1583192100000|2020-03-02 23:35:00|9966.8|9960.8|9953.8|9947.8|9967.9|9961.9|9952.1|9946.1|0
1583192400000|2020-03-02 23:40:00|9953.3|9947.3|9961.9|9955.9|9965.6|9959.6|9953.3|9947.3|0
1583192700000|2020-03-02 23:45:00|9962.2|9956.2|9973.3|9967.3|9975.6|9969.6|9961.9|9955.9|0
1583193000000|2020-03-02 23:50:00|9973.1|9967.1|10000.1|9994.1|10003.3|9997.3|9972.4|9966.4|0
1583193300000|2020-03-02 23:55:00|10000|9994|10005.7|9999.7|10006.1|10000.1|9989.5|9983.5|0
1583193600000|2020-03-03 00:00:00|10006|10000|10033.9|10027.9|10039.5|10033.5|10003.3|9997.3|0
1583193900000|2020-03-03 00:05:00|10033.7|10027.7|10024.2|10018.2|10041.3|10035.3|10016.9|10010.9|0
1583194200000|2020-03-03 00:10:00|10024.3|10018.3|10002.8|9996.8|10027.4|10021.4|10001.5|9995.5|0
1583194500000|2020-03-03 00:15:00|10003.3|9997.3|10014.2|10008.2|10025.8|10019.8|10000.7|9994.7|0
1583194800000|2020-03-03 00:20:00|10013.6|10007.6|10030.6|10024.6|10033.1|10027.1|10011.3|10005.3|0
1583195100000|2020-03-03 00:25:00|10031.1|10025.1|10039.1|10033.1|10042.5|10036.5|10031.1|10025.1|0
1583195400000|2020-03-03 00:30:00|10039.2|10033.2|10037.5|10031.5|10042|10036|10036|10030|0
1583195700000|2020-03-03 00:35:00|10038|10032|10039.1|10033.1|10045.5|10039.5|10035.8|10029.8|0
1583196000000|2020-03-03 00:40:00|10039.7|10033.7|10038.7|10032.7|10044.7|10038.7|10035.8|10029.8|0
1583196300000|2020-03-03 00:45:00|10038.6|10032.6|10043.7|10037.7|10043.8|10037.8|10035.8|10029.8|0
1583196600000|2020-03-03 00:50:00|10043.2|10037.2|10041|10035|10049.4|10043.4|10040.9|10034.9|0
1583196900000|2020-03-03 00:55:00|10041.1|10035.1|10052.6|10046.6|10055.1|10049.1|10041.1|10035.1|0
1583197200000|2020-03-03 01:00:00|10053|10047|10047.5|10041.5|10055.2|10049.2|10036.5|10030.5|0
1583197500000|2020-03-03 01:05:00|10047.6|10041.6|10033.6|10027.6|10047.6|10041.6|10033.5|10027.5|0
1583197800000|2020-03-03 01:10:00|10033.5|10027.5|10022|10016|10038.9|10032.9|10019|10013|0
1583198100000|2020-03-03 01:15:00|10021.9|10015.9|10010.1|10004.1|10029.8|10023.8|10004.6|9998.6|0
1583198400000|2020-03-03 01:20:00|10010|10004|10014.1|10008.1|10018.5|10012.5|10004.7|9998.7|0
1583198700000|2020-03-03 01:25:00|10014.6|10008.6|10037.7|10031.7|10040.6|10034.6|10013.3|10007.3|0
1583199000000|2020-03-03 01:30:00|10037.8|10031.8|10032|10026|10040.6|10034.6|10026.4|10020.4|0
1583199300000|2020-03-03 01:35:00|10032.1|10026.1|10026.8|10020.8|10035|10029|10019.5|10013.5|0
1583199600000|2020-03-03 01:40:00|10026.9|10020.9|10015.8|10009.8|10026.9|10020.9|10008|10002|0
1583199900000|2020-03-03 01:45:00|10015.9|10009.9|9988.2|9982.2|10017.1|10011.1|9985.4|9979.4|0
1583200200000|2020-03-03 01:50:00|9988.1|9982.1|9996.3|9990.3|10007.2|10001.2|9985.3|9979.3|0
1583200500000|2020-03-03 01:55:00|9996.2|9990.2|9992.9|9986.9|10001.8|9995.8|9987.7|9981.7|0
1583200800000|2020-03-03 02:00:00|9992.5|9986.5|10004.2|9998.2|10006.9|10000.9|9990|9984|0
1583201100000|2020-03-03 02:05:00|10004.6|9998.6|10001.5|9995.5|10018|10012|10001.5|9995.5|0
1583201400000|2020-03-03 02:10:00|10000.6|9994.6|9987.9|9981.9|10000.6|9994.6|9982.2|9976.2|0
1583201700000|2020-03-03 02:15:00|9988.3|9982.3|9990.6|9984.6|9998.7|9992.7|9987.9|9981.9|0
1583202000000|2020-03-03 02:20:00|9990.5|9984.5|9975.9|9969.9|9990.5|9984.5|9970.2|9964.2|0
1583202300000|2020-03-03 02:25:00|9975.8|9969.8|9982.4|9976.4|9989.7|9983.7|9972.1|9966.1|0
1583202600000|2020-03-03 02:30:00|9982.3|9976.3|9992.8|9986.8|9998.2|9992.2|9981.2|9975.2|0
1583202900000|2020-03-03 02:35:00|9992.9|9986.9|9994.2|9988.2|9998|9992|9981.8|9975.8|0
1583203200000|2020-03-03 02:40:00|9994.6|9988.6|9992.4|9986.4|9997.8|9991.8|9981.3|9975.3|0
1583203500000|2020-03-03 02:45:00|9992.8|9986.8|10005.4|9999.4|10007.2|10001.2|9988|9982|0
1583203800000|2020-03-03 02:50:00|10004.9|9998.9|9995.8|9989.8|10009.7|10003.7|9995.6|9989.6|0
1583204100000|2020-03-03 02:55:00|9995.9|9989.9|9987.2|9981.2|9996.1|9990.1|9975.9|9969.9|0
1583204400000|2020-03-03 03:00:00|9987.1|9981.1|9992.7|9986.7|9998.2|9992.2|9983.9|9977.9|0
1583204700000|2020-03-03 03:05:00|9992.6|9986.6|9992.7|9986.7|10006.1|10000.1|9989.6|9983.6|0
1583205000000|2020-03-03 03:10:00|9992.6|9986.6|9995.2|9989.2|9995.2|9989.2|9984.5|9978.5|0
1583205300000|2020-03-03 03:15:00|9996.3|9990.3|9989.9|9983.9|9997.9|9991.9|9987.1|9981.1|0
1583205600000|2020-03-03 03:20:00|9989.7|9983.7|9995.8|9989.8|10006.7|10000.7|9987.1|9981.1|0
1583205900000|2020-03-03 03:25:00|9995.7|9989.7|10010.1|10004.1|10017.7|10011.7|9990.3|9984.3|0
1583206200000|2020-03-03 03:30:00|10009.9|10003.9|10026.2|10020.2|10029.7|10023.7|10004.7|9998.7|0
1583206500000|2020-03-03 03:35:00|10026.3|10020.3|10017|10011|10027.6|10021.6|10011.5|10005.5|0
1583206800000|2020-03-03 03:40:00|10017.1|10011.1|10017.4|10011.4|10024|10018|10014.9|10008.9|0
1583207100000|2020-03-03 03:45:00|10017.9|10011.9|10011.7|10005.7|10018.9|10012.9|10006.4|10000.4|0
1583207400000|2020-03-03 03:50:00|10011.8|10005.8|10017.1|10011.1|10024|10018|10011.8|10005.8|0
1583207700000|2020-03-03 03:55:00|10017.2|10011.2|10006|10000|10021.3|10015.3|10003.2|9997.2|0
1583208000000|2020-03-03 04:00:00|10006.8|10000.8|9997.2|9991.2|10011.1|10005.1|9997.1|9991.1|0
1583208300000|2020-03-03 04:05:00|9997.3|9991.3|9990.9|9984.9|9999.7|9993.7|9985.9|9979.9|0
1583208600000|2020-03-03 04:10:00|9991.7|9985.7|9994.6|9988.6|9997.4|9991.4|9986.6|9980.6|0
1583208900000|2020-03-03 04:15:00|9993.6|9987.6|9989.1|9983.1|10002.8|9996.8|9989.1|9983.1|0
1583209200000|2020-03-03 04:20:00|9989|9983|9960.6|9954.6|9991.7|9985.7|9959.8|9953.8|0
1583209500000|2020-03-03 04:25:00|9961.4|9955.4|9942.2|9936.2|9965.7|9959.7|9941.9|9935.9|0
1583209800000|2020-03-03 04:30:00|9942.1|9936.1|9924.3|9918.3|9942.7|9936.7|9923.1|9917.1|0
1583210100000|2020-03-03 04:35:00|9923.9|9917.9|9948.9|9942.9|9950.6|9944.6|9919.2|9913.2|0
1583210400000|2020-03-03 04:40:00|9948.8|9942.8|9933.8|9927.8|9963.6|9957.6|9933.3|9927.3|0
1583210700000|2020-03-03 04:45:00|9933|9927|9945.6|9939.6|9948.3|9942.3|9931.5|9925.5|0
1583211000000|2020-03-03 04:50:00|9945.5|9939.5|9950.2|9944.2|9957.6|9951.6|9945.5|9939.5|0
1583211300000|2020-03-03 04:55:00|9950.1|9944.1|9947.4|9941.4|9959.5|9953.5|9947.4|9941.4|0
1583211600000|2020-03-03 05:00:00|9947.5|9941.5|9957|9951|9968.3|9962.3|9946.1|9940.1|0
1583211900000|2020-03-03 05:05:00|9956.9|9950.9|9933|9927|9957.1|9951.1|9930.2|9924.2|0
1583212200000|2020-03-03 05:10:00|9932.9|9926.9|9941|9935|9943.8|9937.8|9930.2|9924.2|0
1583212500000|2020-03-03 05:15:00|9941.1|9935.1|9927.5|9921.5|9941.1|9935.1|9927.1|9921.1|0
1583212800000|2020-03-03 05:20:00|9927.4|9921.4|9925.2|9919.2|9927.9|9921.9|9922.2|9916.2|0
1583213100000|2020-03-03 05:25:00|9925|9919|9933.7|9927.7|9935.2|9929.2|9923.7|9917.7|0
1583213400000|2020-03-03 05:30:00|9933.6|9927.6|9943.5|9937.5|9949.4|9943.4|9919.4|9913.4|0
1583213700000|2020-03-03 05:35:00|9943.4|9937.4|9946.2|9940.2|9957.3|9951.3|9937.8|9931.8|0
1583214000000|2020-03-03 05:40:00|9945.3|9939.3|9940.9|9934.9|9951.8|9945.8|9938.1|9932.1|0
1583214300000|2020-03-03 05:45:00|9941|9935|9935|9929|9941|9935|9927|9921|0
1583214600000|2020-03-03 05:50:00|9934.1|9928.1|9930.1|9924.1|9935.3|9929.3|9923.3|9917.3|0
1583214900000|2020-03-03 05:55:00|9931.1|9925.1|9923.5|9917.5|9938.3|9932.3|9919.2|9913.2|0
1583215200000|2020-03-03 06:00:00|9923.4|9917.4|9889.9|9883.9|9923.4|9917.4|9885.9|9879.9|0
1583215500000|2020-03-03 06:05:00|9890|9884|9875.2|9869.2|9899.6|9893.6|9875|9869|0
1583215800000|2020-03-03 06:10:00|9875.1|9869.1|9888.8|9882.8|9891.5|9885.5|9875.1|9869.1|0
1583216100000|2020-03-03 06:15:00|9888.7|9882.7|9891.8|9885.8|9891.8|9885.8|9879.1|9873.1|0
1583216400000|2020-03-03 06:20:00|9890.8|9884.8|9908.5|9902.5|9919.6|9913.6|9889.2|9883.2|0
1583216700000|2020-03-03 06:25:00|9909|9903|9925.6|9919.6|9928.3|9922.3|9903|9897|0
1583217000000|2020-03-03 06:30:00|9925.2|9919.2|9911.6|9905.6|9928.7|9922.7|9911.6|9905.6|0
1583217300000|2020-03-03 06:35:00|9911.1|9905.1|9915.4|9909.4|9921.9|9915.9|9905.8|9899.8|0
1583217600000|2020-03-03 06:40:00|9915.3|9909.3|9930.4|9924.4|9930.7|9924.7|9913.8|9907.8|0
1583217900000|2020-03-03 06:45:00|9930.5|9924.5|9927.6|9921.6|9933|9927|9924.7|9918.7|0
1583218200000|2020-03-03 06:50:00|9927.7|9921.7|9930.6|9924.6|9933.4|9927.4|9920.1|9914.1|0
1583218500000|2020-03-03 06:55:00|9930.5|9924.5|9968.4|9962.4|9969.9|9963.9|9930.5|9924.5|0
1583218800000|2020-03-03 07:00:00|9974.2|9972.2|9970.7|9968.7|9979.7|9977.7|9965.2|9963.2|255
1583219100000|2020-03-03 07:05:00|9971.2|9969.2|9953.2|9951.2|9971.2|9969.2|9943.7|9941.7|127
1583219400000|2020-03-03 07:10:00|9954.7|9952.7|9988.7|9986.7|9992.7|9990.7|9953.7|9951.7|199
1583219700000|2020-03-03 07:15:00|9989.2|9987.2|9986.2|9984.2|9994.2|9992.2|9981.2|9979.2|107
1583220000000|2020-03-03 07:20:00|9985.7|9983.7|9983.7|9981.7|9985.7|9983.7|9978.2|9976.2|70
1583220300000|2020-03-03 07:25:00|9983.2|9981.2|9981.7|9979.7|9991.7|9989.7|9976.2|9974.2|123
1583220600000|2020-03-03 07:30:00|9982.2|9980.2|9974.7|9972.7|9984.7|9982.7|9962.2|9960.2|303
1583220900000|2020-03-03 07:35:00|9974.2|9972.2|9974.7|9972.7|9979.7|9977.7|9965.7|9963.7|167
1583221200000|2020-03-03 07:40:00|9975.2|9973.2|9995.7|9993.7|10005.7|10003.7|9974.2|9972.2|204
1583221500000|2020-03-03 07:45:00|9995.2|9993.2|9988.7|9986.7|9997.7|9995.7|9983.7|9981.7|158
1583221800000|2020-03-03 07:50:00|9989.2|9987.2|9991.7|9989.7|9999.2|9997.2|9982.2|9980.2|198
1583222100000|2020-03-03 07:55:00|9992.2|9990.2|10020.7|10018.7|10032.7|10030.7|9991.7|9989.7|531
1583222400000|2020-03-03 08:00:00|10028.2|10026.2|10073.7|10071.7|10091.2|10089.2|10028.2|10026.2|2641
1583222700000|2020-03-03 08:05:00|10075.2|10073.2|10077.2|10075.2|10079.7|10077.7|10037.2|10035.2|1871
1583223000000|2020-03-03 08:10:00|10077.7|10075.7|10138.7|10136.7|10139.2|10137.2|10070.2|10068.2|1907
1583223300000|2020-03-03 08:15:00|10136.2|10134.2|10160.2|10158.2|10171.2|10169.2|10127.2|10125.2|3006
1583223600000|2020-03-03 08:20:00|10165.7|10163.7|10177.2|10175.2|10179.2|10177.2|10147.2|10145.2|1258
1583223900000|2020-03-03 08:25:00|10177.7|10175.7|10165.2|10163.2|10184.2|10182.2|10155.2|10153.2|1196
1583224200000|2020-03-03 08:30:00|10165.7|10163.7|10190.2|10188.2|10194.2|10192.2|10163.7|10161.7|1071
1583224500000|2020-03-03 08:35:00|10189.7|10187.7|10240|10238|10252|10250|10185.7|10183.7|981
1583224800000|2020-03-03 08:40:00|10239.3|10237.3|10221.3|10219.3|10247.8|10245.8|10215.3|10213.3|1012
1583225100000|2020-03-03 08:45:00|10221.8|10219.8|10208.3|10206.3|10221.8|10219.8|10200.3|10198.3|1132
1583225400000|2020-03-03 08:50:00|10207.8|10205.8|10189.3|10187.3|10210.3|10208.3|10185.3|10183.3|632
1583225700000|2020-03-03 08:55:00|10188.3|10186.3|10196.3|10194.3|10204.3|10202.3|10180.8|10178.8|957
1583226000000|2020-03-03 09:00:00|10197.3|10195.3|10173.8|10171.8|10198.3|10196.3|10172.3|10170.3|584
1583226300000|2020-03-03 09:05:00|10173.3|10171.3|10185.8|10183.8|10192.3|10190.3|10169.3|10167.3|871
1583226600000|2020-03-03 09:10:00|10184.3|10182.3|10201.3|10199.3|10210.3|10208.3|10182.3|10180.3|501
1583226900000|2020-03-03 09:15:00|10203.3|10201.3|10213.3|10211.3|10214.3|10212.3|10198.8|10196.8|430
1583227200000|2020-03-03 09:20:00|10212.8|10210.8|10191.8|10189.8|10216.3|10214.3|10190.3|10188.3|813
1583227500000|2020-03-03 09:25:00|10191.3|10189.3|10208.8|10206.8|10209.8|10207.8|10187.8|10185.8|641
1583227800000|2020-03-03 09:30:00|10211.3|10209.3|10217.3|10215.3|10228.8|10226.8|10201.3|10199.3|918
1583228100000|2020-03-03 09:35:00|10216.8|10214.8|10203.8|10201.8|10220.3|10218.3|10202.3|10200.3|414
1583228400000|2020-03-03 09:40:00|10203.3|10201.3|10221.3|10219.3|10229.3|10227.3|10199.3|10197.3|719
1583228700000|2020-03-03 09:45:00|10220.8|10218.8|10235.3|10233.3|10236.8|10234.8|10209.3|10207.3|435
1583229000000|2020-03-03 09:50:00|10235.8|10233.8|10214.3|10212.3|10237.8|10235.8|10213.3|10211.3|609
1583229300000|2020-03-03 09:55:00|10214.8|10212.8|10244.3|10242.3|10247.3|10245.3|10214.8|10212.8|857
1583229600000|2020-03-03 10:00:00|10244.8|10242.8|10238.8|10236.8|10254.3|10252.3|10236.8|10234.8|875
1583229900000|2020-03-03 10:05:00|10237.3|10235.3|10218.3|10216.3|10238.3|10236.3|10211.8|10209.8|542
1583230200000|2020-03-03 10:10:00|10217.8|10215.8|10218.8|10216.8|10230.3|10228.3|10210.3|10208.3|535
1583230500000|2020-03-03 10:15:00|10219.3|10217.3|10226.3|10224.3|10233.3|10231.3|10214.8|10212.8|538
1583230800000|2020-03-03 10:20:00|10225.8|10223.8|10233.3|10231.3|10238.3|10236.3|10217.3|10215.3|604
1583231100000|2020-03-03 10:25:00|10233.8|10231.8|10234.8|10232.8|10241.3|10239.3|10222.3|10220.3|396
1583231400000|2020-03-03 10:30:00|10233.3|10231.3|10240.8|10238.8|10249.3|10247.3|10230.3|10228.3|474
1583231700000|2020-03-03 10:35:00|10241.3|10239.3|10246.8|10244.8|10250.8|10248.8|10228.3|10226.3|879
1583232000000|2020-03-03 10:40:00|10246.3|10244.3|10241.8|10239.8|10248.8|10246.8|10236.3|10234.3|645
1583232300000|2020-03-03 10:45:00|10240.8|10238.8|10249.3|10247.3|10258.3|10256.3|10239.3|10237.3|624
1583232600000|2020-03-03 10:50:00|10248.8|10246.8|10257.3|10255.3|10262.3|10260.3|10243.3|10241.3|552
1583232900000|2020-03-03 10:55:00|10256.8|10254.8|10260.3|10258.3|10261.3|10259.3|10246.8|10244.8|437
1583233200000|2020-03-03 11:00:00|10259.8|10257.8|10226.3|10224.3|10259.8|10257.8|10223.3|10221.3|764
1583233500000|2020-03-03 11:05:00|10227.3|10225.3|10211.3|10209.3|10238.8|10236.8|10203.8|10201.8|896
1583233800000|2020-03-03 11:10:00|10210.8|10208.8|10199.3|10197.3|10213.3|10211.3|10189.3|10187.3|831
1583234100000|2020-03-03 11:15:00|10198.8|10196.8|10202.3|10200.3|10204.3|10202.3|10190.8|10188.8|599
1583234400000|2020-03-03 11:20:00|10201.8|10199.8|10186.3|10184.3|10204.3|10202.3|10185.8|10183.8|608
1583234700000|2020-03-03 11:25:00|10186.8|10184.8|10173.8|10171.8|10189.8|10187.8|10167.3|10165.3|947
1583235000000|2020-03-03 11:30:00|10173.3|10171.3|10185.3|10183.3|10196.3|10194.3|10173.3|10171.3|674
1583235300000|2020-03-03 11:35:00|10184.8|10182.8|10183.8|10181.8|10193.8|10191.8|10181.8|10179.8|351
1583235600000|2020-03-03 11:40:00|10184.3|10182.3|10175.8|10173.8|10187.8|10185.8|10162.3|10160.3|743
1583235900000|2020-03-03 11:45:00|10176.3|10174.3|10167.8|10165.8|10178.8|10176.8|10165.3|10163.3|410
1583236200000|2020-03-03 11:50:00|10168.3|10166.3|10179.3|10177.3|10182.8|10180.8|10168.3|10166.3|298
1583236500000|2020-03-03 11:55:00|10179.8|10177.8|10175.8|10173.8|10187.3|10185.3|10172.3|10170.3|368
1583236800000|2020-03-03 12:00:00|10176.3|10174.3|10195.8|10193.8|10197.3|10195.3|10176.3|10174.3|611
1583237100000|2020-03-03 12:05:00|10196.3|10194.3|10212.3|10210.3|10212.8|10210.8|10182.3|10180.3|549
1583237400000|2020-03-03 12:10:00|10211.3|10209.3|10220.3|10218.3|10228.8|10226.8|10203.8|10201.8|498
1583237700000|2020-03-03 12:15:00|10220.8|10218.8|10214.3|10212.3|10221.3|10219.3|10208.3|10206.3|267
1583238000000|2020-03-03 12:20:00|10213.8|10211.8|10216.3|10214.3|10219.8|10217.8|10202.3|10200.3|353
1583238300000|2020-03-03 12:25:00|10216.8|10214.8|10228.8|10226.8|10228.8|10226.8|10210.3|10208.3|327
1583238600000|2020-03-03 12:30:00|10228.3|10226.3|10219.3|10217.3|10241.8|10239.8|10208.8|10206.8|854
1583238900000|2020-03-03 12:35:00|10219.8|10217.8|10172.3|10170.3|10220.8|10218.8|10164.8|10162.8|2199
1583239200000|2020-03-03 12:40:00|10173.7|10171.7|10161.7|10159.7|10187.7|10185.7|10160.7|10158.7|1225
1583239500000|2020-03-03 12:45:00|10160.2|10158.2|10147.7|10145.7|10163.7|10161.7|10137.7|10135.7|1646
1583239800000|2020-03-03 12:50:00|10147.2|10145.2|10140.7|10138.7|10160.7|10158.7|10137.7|10135.7|818
1583240100000|2020-03-03 12:55:00|10140.2|10138.2|10173.7|10171.7|10181.7|10179.7|10127.7|10125.7|854
1583240400000|2020-03-03 13:00:00|10172.7|10170.7|10147.7|10145.7|10172.7|10170.7|10147.7|10145.7|635
1583240700000|2020-03-03 13:05:00|10148.7|10146.7|10137.7|10135.7|10154.7|10152.7|10136.2|10134.2|695
1583241000000|2020-03-03 13:10:00|10137.2|10135.2|10153.7|10151.7|10155.7|10153.7|10129.7|10127.7|874
1583241300000|2020-03-03 13:15:00|10153.2|10151.2|10161.2|10159.2|10165.2|10163.2|10146.7|10144.7|525
1583241600000|2020-03-03 13:20:00|10160.7|10158.7|10173.7|10171.7|10174.7|10172.7|10152.7|10150.7|905
1583241900000|2020-03-03 13:25:00|10171.7|10169.7|10181.7|10179.7|10193.7|10191.7|10167.2|10165.2|1001
1583242200000|2020-03-03 13:30:00|10180.7|10178.7|10180.7|10178.7|10189.2|10187.2|10168.7|10166.7|447
1583242500000|2020-03-03 13:35:00|10181.2|10179.2|10168.7|10166.7|10187.7|10185.7|10168.2|10166.2|692
1583242800000|2020-03-03 13:40:00|10168.2|10166.2|10157.7|10155.7|10171.7|10169.7|10155.7|10153.7|690
1583243100000|2020-03-03 13:45:00|10156.7|10154.7|10158.2|10156.2|10158.2|10156.2|10141.7|10139.7|660
1583243400000|2020-03-03 13:50:00|10158.7|10156.7|10178.2|10176.2|10186.7|10184.7|10158.2|10156.2|1020
1583243700000|2020-03-03 13:55:00|10177.7|10175.7|10189.7|10187.7|10194.2|10192.2|10174.2|10172.2|405
1583244000000|2020-03-03 14:00:00|10189.2|10187.2|10189.7|10187.7|10191.7|10189.7|10177.2|10175.2|526
1583244300000|2020-03-03 14:05:00|10190.2|10188.2|10195.7|10193.7|10203.7|10201.7|10187.7|10185.7|491
1583244600000|2020-03-03 14:10:00|10196.2|10194.2|10197.7|10195.7|10201.7|10199.7|10189.7|10187.7|444
1583244900000|2020-03-03 14:15:00|10196.7|10194.7|10205.7|10203.7|10213.7|10211.7|10194.7|10192.7|580
1583245200000|2020-03-03 14:20:00|10205.2|10203.2|10216.7|10214.7|10222.2|10220.2|10205.2|10203.2|1224
1583245500000|2020-03-03 14:25:00|10217.2|10215.2|10218.7|10216.7|10227.2|10225.2|10212.7|10210.7|566
1583245800000|2020-03-03 14:30:00|10217.7|10215.7|10181.7|10179.7|10218.7|10216.7|10178.7|10176.7|1485
1583246100000|2020-03-03 14:35:00|10182.2|10180.2|10160.7|10158.7|10182.7|10180.7|10150.7|10148.7|1437
1583246400000|2020-03-03 14:40:00|10161.2|10159.2|10164.7|10162.7|10180.2|10178.2|10160.2|10158.2|1129
1583246700000|2020-03-03 14:45:00|10165.2|10163.2|10164.2|10162.2|10169.7|10167.7|10151.7|10149.7|1017
1583247000000|2020-03-03 14:50:00|10163.7|10161.7|10126.7|10124.7|10163.7|10161.7|10122.2|10120.2|1667
1583247300000|2020-03-03 14:55:00|10126.2|10124.2|10123.7|10121.7|10140.2|10138.2|10115.2|10113.2|1453
1583247600000|2020-03-03 15:00:00|10122.7|10120.7|10270.2|10268.2|10280.7|10278.7|10121.7|10119.7|5633
1583247900000|2020-03-03 15:05:00|10270.7|10268.7|10240.2|10238.2|10291.2|10289.2|10221.7|10219.7|3707
1583248200000|2020-03-03 15:10:00|10237.7|10235.7|10204.7|10202.7|10253.7|10251.7|10201.7|10199.7|3545
1583248500000|2020-03-03 15:15:00|10204.2|10202.2|10175.7|10173.7|10221.7|10219.7|10173.7|10171.7|2710
1583248800000|2020-03-03 15:20:00|10176.2|10174.2|10214.7|10212.7|10219.2|10217.2|10168.2|10166.2|2323
1583249100000|2020-03-03 15:25:00|10215.2|10213.2|10184.2|10182.2|10228.2|10226.2|10181.2|10179.2|1621
1583249400000|2020-03-03 15:30:00|10183.7|10181.7|10167.2|10165.2|10221.2|10219.2|10166.7|10164.7|1511
1583249700000|2020-03-03 15:35:00|10166.7|10164.7|10189.2|10187.2|10205.2|10203.2|10165.2|10163.2|2256
1583250000000|2020-03-03 15:40:00|10189.7|10187.7|10213.7|10211.7|10215.2|10213.2|10182.2|10180.2|2053
1583250300000|2020-03-03 15:45:00|10213.2|10211.2|10190.2|10188.2|10226.7|10224.7|10185.2|10183.2|1898
1583250600000|2020-03-03 15:50:00|10190.7|10188.7|10191.7|10189.7|10204.7|10202.7|10173.7|10171.7|1462
1583250900000|2020-03-03 15:55:00|10191.2|10189.2|10238.7|10236.7|10241.2|10239.2|10187.2|10185.2|2385
1583251200000|2020-03-03 16:00:00|10235.7|10233.7|10223.2|10221.2|10243.7|10241.7|10216.7|10214.7|1950
1583251500000|2020-03-03 16:05:00|10223.7|10221.7|10179.7|10177.7|10223.7|10221.7|10179.7|10177.7|2009
1583251800000|2020-03-03 16:10:00|10178.7|10176.7|10137.7|10135.7|10178.7|10176.7|10134.7|10132.7|2026
1583252100000|2020-03-03 16:15:00|10136.7|10134.7|10135.7|10133.7|10165.2|10163.2|10125.7|10123.7|2865
1583252400000|2020-03-03 16:20:00|10134.2|10132.2|10075.7|10073.7|10138.2|10136.2|10074.7|10072.7|2627
1583252700000|2020-03-03 16:25:00|10076.2|10074.2|10089.2|10087.2|10096.7|10094.7|10056.7|10054.7|5173
1583253000000|2020-03-03 16:30:00|10088.7|10086.7|10113.7|10111.7|10113.7|10111.7|10080.7|10078.7|4649
1583253300000|2020-03-03 16:35:00|10116.7|10114.7|10112.7|10110.7|10127.7|10125.7|10080.7|10078.7|2148
1583253600000|2020-03-03 16:40:00|10113.7|10111.7|10124.7|10122.7|10136.7|10134.7|10102.2|10100.2|978
1583253900000|2020-03-03 16:45:00|10125.2|10123.2|10105.7|10103.7|10131.2|10129.2|10102.2|10100.2|686
1583254200000|2020-03-03 16:50:00|10106.2|10104.2|10141.2|10139.2|10146.7|10144.7|10102.7|10100.7|747
1583254500000|2020-03-03 16:55:00|10140.7|10138.7|10155.7|10153.7|10160.7|10158.7|10132.7|10130.7|1620
1583254800000|2020-03-03 17:00:00|10154.7|10152.7|10165.7|10163.7|10166.7|10164.7|10142.7|10140.7|377
1583255100000|2020-03-03 17:05:00|10165.2|10163.2|10183.7|10181.7|10187.7|10185.7|10160.2|10158.2|401
1583255400000|2020-03-03 17:10:00|10185.2|10183.2|10150.7|10148.7|10187.2|10185.2|10147.7|10145.7|353
1583255700000|2020-03-03 17:15:00|10151.2|10149.2|10145.7|10143.7|10158.7|10156.7|10136.7|10134.7|428
1583256000000|2020-03-03 17:20:00|10146.2|10144.2|10156.2|10154.2|10158.2|10156.2|10140.7|10138.7|217
1583256300000|2020-03-03 17:25:00|10156.7|10154.7|10135.2|10133.2|10164.2|10162.2|10127.2|10125.2|235
1583256600000|2020-03-03 17:30:00|10134.7|10132.7|10124.2|10122.2|10141.2|10139.2|10120.7|10118.7|228
1583256900000|2020-03-03 17:35:00|10123.7|10121.7|10142.7|10140.7|10143.7|10141.7|10119.2|10117.2|99
1583257200000|2020-03-03 17:40:00|10142.2|10140.2|10128.2|10126.2|10146.7|10144.7|10125.7|10123.7|110
1583257500000|2020-03-03 17:45:00|10128.7|10126.7|10153.2|10151.2|10163.7|10161.7|10128.2|10126.2|158
1583257800000|2020-03-03 17:50:00|10152.7|10150.7|10130.2|10128.2|10153.2|10151.2|10128.7|10126.7|86
1583258100000|2020-03-03 17:55:00|10129.7|10127.7|10127.7|10125.7|10134.7|10132.7|10117.7|10115.7|112
1583258400000|2020-03-03 18:00:00|10126.2|10124.2|10096.2|10094.2|10126.2|10124.2|10096.2|10094.2|127
1583258700000|2020-03-03 18:05:00|10097.2|10095.2|10096.2|10094.2|10102.2|10100.2|10083.2|10081.2|242
1583259000000|2020-03-03 18:10:00|10095.7|10093.7|10082.7|10080.7|10103.2|10101.2|10079.7|10077.7|137
1583259300000|2020-03-03 18:15:00|10083.2|10081.2|10064.7|10062.7|10089.7|10087.7|10064.2|10062.2|89
1583259600000|2020-03-03 18:20:00|10066.7|10064.7|10061.2|10059.2|10078.2|10076.2|10057.7|10055.7|60
1583259900000|2020-03-03 18:25:00|10060.7|10058.7|10054.2|10052.2|10063.2|10061.2|10037.7|10035.7|314
1583260200000|2020-03-03 18:30:00|10053.7|10051.7|10058.2|10056.2|10059.7|10057.7|10032.2|10030.2|49
1583260500000|2020-03-03 18:35:00|10057.7|10055.7|10057.7|10055.7|10064.7|10062.7|10051.2|10049.2|40
1583260800000|2020-03-03 18:40:00|10056.7|10054.7|10018.7|10016.7|10060.2|10058.2|10017.7|10015.7|43
1583261100000|2020-03-03 18:45:00|10018.2|10016.2|10014.7|10012.7|10031.7|10029.7|10014.2|10012.2|27
1583261400000|2020-03-03 18:50:00|10014.2|10012.2|10008.2|10006.2|10025.7|10023.7|10003.7|10001.7|42
1583261700000|2020-03-03 18:55:00|10008.7|10006.7|9993.2|9991.2|10009.7|10007.7|9986.7|9984.7|135
1583262000000|2020-03-03 19:00:00|9992.7|9990.7|9973.2|9971.2|10008.7|10006.7|9971.7|9969.7|168
1583262300000|2020-03-03 19:05:00|9973.7|9971.7|9935.2|9933.2|9974.7|9972.7|9931.7|9929.7|185
1583262600000|2020-03-03 19:10:00|9931.2|9929.2|9958.7|9956.7|9970.7|9968.7|9931.2|9929.2|217
1583262900000|2020-03-03 19:15:00|9958.2|9956.2|9933.7|9931.7|9962.7|9960.7|9931.7|9929.7|47
1583263200000|2020-03-03 19:20:00|9933.2|9931.2|9931.7|9929.7|9952.2|9950.2|9925.7|9923.7|46
1583263500000|2020-03-03 19:25:00|9932.2|9930.2|9971.7|9969.7|9976.7|9974.7|9927.7|9925.7|143
1583263800000|2020-03-03 19:30:00|9972.2|9970.2|9992.2|9990.2|9998.7|9996.7|9965.2|9963.2|56
1583264100000|2020-03-03 19:35:00|9991.7|9989.7|9954.2|9952.2|9992.2|9990.2|9953.7|9951.7|23
1583264400000|2020-03-03 19:40:00|9953.7|9951.7|9953.2|9951.2|9957.2|9955.2|9940.7|9938.7|12
1583264700000|2020-03-03 19:45:00|9952.7|9950.7|9994.7|9992.7|9998.7|9996.7|9949.2|9947.2|71
1583265000000|2020-03-03 19:50:00|9996.7|9994.7|10019.7|10017.7|10023.7|10021.7|9980.7|9978.7|55
1583265300000|2020-03-03 19:55:00|10020.2|10018.2|10016.2|10014.2|10024.7|10022.7|10009.7|10007.7|29
1583265600000|2020-03-03 20:00:00|10016.7|10014.7|10045.7|10043.7|10049.2|10047.2|10006.2|10004.2|24
1583265900000|2020-03-03 20:05:00|10045.2|10043.2|10020.7|10018.7|10045.7|10043.7|10012.2|10010.2|7
1583266200000|2020-03-03 20:10:00|10021.2|10019.2|10054.7|10052.7|10063.7|10061.7|10017.2|10015.2|44
1583266500000|2020-03-03 20:15:00|10055.2|10053.2|10065.2|10063.2|10075.7|10073.7|10041.7|10039.7|63
1583266800000|2020-03-03 20:20:00|10065.7|10063.7|10020.2|10018.2|10072.7|10070.7|10019.2|10017.2|63
1583267100000|2020-03-03 20:25:00|10020.7|10018.7|10072.7|10070.7|10081.2|10079.2|10019.7|10017.7|117
1583267400000|2020-03-03 20:30:00|10072.2|10070.2|10021.7|10019.7|10072.2|10070.2|10013.7|10011.7|16
1583267700000|2020-03-03 20:35:00|10025.2|10023.2|9976.7|9974.7|10031.2|10029.2|9972.2|9970.2|35
1583268000000|2020-03-03 20:40:00|9977.2|9975.2|10035.2|10033.2|10036.7|10034.7|9974.7|9972.7|49
1583268300000|2020-03-03 20:45:00|10033.7|10031.7|10016.7|10014.7|10048.2|10046.2|10010.7|10008.7|65
1583268600000|2020-03-03 20:50:00|10015.7|10013.7|10014.7|10012.7|10015.7|10013.7|9979.2|9977.2|65
1583268900000|2020-03-03 20:55:00|10013.7|10011.7|9998.6|9992.6|10025.7|10023.7|9978.2|9976.2|63
1583269200000|2020-03-03 21:00:00|9999.6|9993.6|10039.1|10033.1|10040.6|10034.6|9988.9|9982.9|1
1583269500000|2020-03-03 21:05:00|10036.9|10030.9|10040.2|10034.2|10046.2|10040.2|10022.7|10016.7|0
1583269800000|2020-03-03 21:10:00|10039.4|10033.4|9976.5|9970.5|10041.8|10035.8|9970.7|9964.7|0
1583270100000|2020-03-03 21:15:00|9978|9972|9985.7|9979.7|9985.7|9979.7|9975.4|9969.4|0
1583270400000|2020-03-03 21:20:00|9983.9|9977.9|9981.8|9975.8|9983.9|9977.9|9979.8|9973.8|0
1583270700000|2020-03-03 21:25:00|9982|9976|9987.8|9981.8|9987.8|9981.8|9981.5|9975.5|0
1583271000000|2020-03-03 21:30:00|9988.2|9982.2|9988.8|9982.8|9995.4|9989.4|9962.4|9956.4|0
1583271300000|2020-03-03 21:35:00|9988.7|9982.7|9984|9978|9991.5|9985.5|9978|9972|0
1583271600000|2020-03-03 21:40:00|9984.1|9978.1|9977.4|9971.4|9985.5|9979.5|9972.3|9966.3|0
1583271900000|2020-03-03 21:45:00|9977.7|9971.7|9964.8|9958.8|9978.1|9972.1|9964.8|9958.8|0
1583272200000|2020-03-03 21:50:00|9965|9959|9957.4|9951.4|9969|9963|9955|9949|0
1583272500000|2020-03-03 21:55:00|9957.5|9951.5|9955.9|9949.9|9968.1|9962.1|9955|9949|0
1583272800000|2020-03-03 22:00:00|9956.1|9950.1|9953.5|9947.5|9960.7|9954.7|9953.5|9947.5|0
1583273100000|2020-03-03 22:05:00|9953.7|9947.7|9951.7|9945.7|9954|9948|9950|9944|0
1583273400000|2020-03-03 22:10:00|9952|9946|9952.5|9946.5|9954.2|9948.2|9952|9946|0
1583273700000|2020-03-03 22:15:00|9953|9947|9951.8|9945.8|9953|9947|9950.1|9944.1|0
1583274000000|2020-03-03 22:20:00|9951.5|9945.5|9954.3|9948.3|9954.3|9948.3|9950.3|9944.3|0
1583274300000|2020-03-03 22:25:00|9954.5|9948.5|9954.5|9948.5|9954.8|9948.8|9954.3|9948.3|0
1583274600000|2020-03-03 22:30:00|9953|9947|9951.9|9945.9|9953|9947|9951.7|9945.7|0
1583274900000|2020-03-03 22:35:00|9952.2|9946.2|9949.4|9943.4|9952.4|9946.4|9948.2|9942.2|0
1583275200000|2020-03-03 22:40:00|9949.7|9943.7|9948.9|9942.9|9949.7|9943.7|9948.4|9942.4|0
1583275500000|2020-03-03 22:45:00|9950.2|9944.2|9950.2|9944.2|9952.4|9946.4|9950.2|9944.2|0
1583275800000|2020-03-03 22:50:00|9950.4|9944.4|9950.9|9944.9|9951.2|9945.2|9948.9|9942.9|0
1583276100000|2020-03-03 22:55:00|9949.9|9943.9|9950.2|9944.2|9951.4|9945.4|9948.9|9942.9|0
1583276400000|2020-03-03 23:00:00|9949.3|9943.3|9940.5|9934.5|9975.7|9969.7|9921.4|9915.4|0
1583276700000|2020-03-03 23:05:00|9940.6|9934.6|9929.3|9923.3|9951.1|9945.1|9915.8|9909.8|0
1583277000000|2020-03-03 23:10:00|9929.4|9923.4|9929.4|9923.4|9937.4|9931.4|9919.1|9913.1|0
1583277300000|2020-03-03 23:15:00|9929.2|9923.2|9941.1|9935.1|9941.1|9935.1|9916.5|9910.5|0
1583277600000|2020-03-03 23:20:00|9941.4|9935.4|9966.3|9960.3|9968.7|9962.7|9941.4|9935.4|0
1583277900000|2020-03-03 23:25:00|9966.5|9960.5|9964.3|9958.3|9983.6|9977.6|9964.3|9958.3|0
1583278200000|2020-03-03 23:30:00|9964.4|9958.4|9950.9|9944.9|9969|9963|9950.9|9944.9|0
1583278500000|2020-03-03 23:35:00|9950.7|9944.7|9952.9|9946.9|9956.8|9950.8|9941.9|9935.9|0
1583278800000|2020-03-03 23:40:00|9952.6|9946.6|9952.7|9946.7|9966.6|9960.6|9949.7|9943.7|0
1583279100000|2020-03-03 23:45:00|9953|9947|9963.6|9957.6|9972.5|9966.5|9944.3|9938.3|0
1583279400000|2020-03-03 23:50:00|9963.7|9957.7|9958.5|9952.5|9964.2|9958.2|9952.2|9946.2|0
1583279700000|2020-03-03 23:55:00|9958.4|9952.4|9967.5|9961.5|9969.9|9963.9|9957.8|9951.8|0
1583280000000|2020-03-04 00:00:00|9967.4|9961.4|9974.7|9968.7|9981.4|9975.4|9962.9|9956.9|0
1583280300000|2020-03-04 00:05:00|9974.6|9968.6|10026|10020|10033.3|10027.3|9974.1|9968.1|0
1583280600000|2020-03-04 00:10:00|10026.1|10020.1|10017|10011|10027.6|10021.6|10001.6|9995.6|0
1583280900000|2020-03-04 00:15:00|10016.8|10010.8|10043.2|10037.2|10054.6|10048.6|10012.9|10006.9|0
1583281200000|2020-03-04 00:20:00|10043.3|10037.3|10042|10036|10055|10049|10040.7|10034.7|0
1583281500000|2020-03-04 00:25:00|10042.1|10036.1|10032.3|10026.3|10043.6|10037.6|10026.6|10020.6|0
1583281800000|2020-03-04 00:30:00|10032.6|10026.6|10066.5|10060.5|10069.5|10063.5|10032.6|10026.6|0
1583282100000|2020-03-04 00:35:00|10066.4|10060.4|10066|10060|10080.8|10074.8|10060.4|10054.4|0
1583282400000|2020-03-04 00:40:00|10066.4|10060.4|10079.6|10073.6|10083.1|10077.1|10066.3|10060.3|0
1583282700000|2020-03-04 00:45:00|10078.8|10072.8|10057|10051|10080.1|10074.1|10054.7|10048.7|0
1583283000000|2020-03-04 00:50:00|10057.1|10051.1|10066.2|10060.2|10066.5|10060.5|10051.6|10045.6|0
1583283300000|2020-03-04 00:55:00|10066|10060|10066.5|10060.5|10075|10069|10060.5|10054.5|0
1583283600000|2020-03-04 01:00:00|10066.6|10060.6|10083.1|10077.1|10092.1|10086.1|10065.4|10059.4|0
1583283900000|2020-03-04 01:05:00|10083.2|10077.2|10073.2|10067.2|10086|10080|10071.9|10065.9|0
1583284200000|2020-03-04 01:10:00|10072.8|10066.8|10093.9|10087.9|10093.9|10087.9|10071.9|10065.9|0
1583284500000|2020-03-04 01:15:00|10093.6|10087.6|10085.2|10079.2|10093.6|10087.6|10077|10071|0
1583284800000|2020-03-04 01:20:00|10085.1|10079.1|10082.5|10076.5|10086.8|10080.8|10079.5|10073.5|0
1583285100000|2020-03-04 01:25:00|10082.6|10076.6|10088.2|10082.2|10088.2|10082.2|10079.5|10073.5|0
1583285400000|2020-03-04 01:30:00|10088.1|10082.1|10078|10072|10094.2|10088.2|10070.7|10064.7|0
1583285700000|2020-03-04 01:35:00|10077.9|10071.9|10070.7|10064.7|10083.6|10077.6|10070.6|10064.6|0
1583286000000|2020-03-04 01:40:00|10071.2|10065.2|10065.3|10059.3|10076.4|10070.4|10062.3|10056.3|0
1583286300000|2020-03-04 01:45:00|10065.2|10059.2|10056.5|10050.5|10068|10062|10050.8|10044.8|0
1583286600000|2020-03-04 01:50:00|10056.3|10050.3|10063.8|10057.8|10068.5|10062.5|10053.7|10047.7|0
1583286900000|2020-03-04 01:55:00|10064.2|10058.2|10062.8|10056.8|10071.2|10065.2|10059.6|10053.6|0
1583287200000|2020-03-04 02:00:00|10062.7|10056.7|10051.4|10045.4|10062.7|10056.7|10048.6|10042.6|0
1583287500000|2020-03-04 02:05:00|10051.3|10045.3|10055.4|10049.4|10062.8|10056.8|10051.3|10045.3|0
1583287800000|2020-03-04 02:10:00|10056.7|10050.7|10048.4|10042.4|10065.6|10059.6|10048.4|10042.4|0
1583288100000|2020-03-04 02:15:00|10047.9|10041.9|10057.2|10051.2|10057.5|10051.5|10045.8|10039.8|0
1583288400000|2020-03-04 02:20:00|10057.3|10051.3|10071.7|10065.7|10077.5|10071.5|10054.3|10048.3|0
1583288700000|2020-03-04 02:25:00|10071.8|10065.8|10077.8|10071.8|10080.7|10074.7|10069.1|10063.1|0
1583289000000|2020-03-04 02:30:00|10077.7|10071.7|10086.3|10080.3|10086.4|10080.4|10069.1|10063.1|0
1583289300000|2020-03-04 02:35:00|10086.4|10080.4|10074.9|10068.9|10088.7|10082.7|10074.9|10068.9|0
1583289600000|2020-03-04 02:40:00|10075.4|10069.4|10097.7|10091.7|10100.7|10094.7|10074.9|10068.9|0
1583289900000|2020-03-04 02:45:00|10097.8|10091.8|10099.3|10093.3|10107.9|10101.9|10094.9|10088.9|0
1583290200000|2020-03-04 02:50:00|10099.9|10093.9|10092.4|10086.4|10100.7|10094.7|10085.2|10079.2|0
1583290500000|2020-03-04 02:55:00|10092.3|10086.3|10105.7|10099.7|10109.4|10103.4|10090.7|10084.7|0
1583290800000|2020-03-04 03:00:00|10106.7|10100.7|10106.5|10100.5|10109.4|10103.4|10099.4|10093.4|0
1583291100000|2020-03-04 03:05:00|10106.4|10100.4|10121|10115|10121|10115|10106.4|10100.4|0
1583291400000|2020-03-04 03:10:00|10120.9|10114.9|10122.1|10116.1|10123.7|10117.7|10113.8|10107.8|0
1583291700000|2020-03-04 03:15:00|10121.6|10115.6|10121.1|10115.1|10129.7|10123.7|10117.7|10111.7|0
1583292000000|2020-03-04 03:20:00|10121|10115|10110.1|10104.1|10121|10115|10107|10101|0
1583292300000|2020-03-04 03:25:00|10110.2|10104.2|10116.2|10110.2|10119|10113|10110.1|10104.1|0
1583292600000|2020-03-04 03:30:00|10116.1|10110.1|10115.5|10109.5|10122|10116|10113.2|10107.2|0
1583292900000|2020-03-04 03:35:00|10115|10109|10109.9|10103.9|10115.7|10109.7|10106.8|10100.8|0
1583293200000|2020-03-04 03:40:00|10109.8|10103.8|10109.8|10103.8|10115.5|10109.5|10109.7|10103.7|0
1583293500000|2020-03-04 03:45:00|10109.7|10103.7|10106.7|10100.7|10110.9|10104.9|10102.6|10096.6|0
1583293800000|2020-03-04 03:50:00|10106.6|10100.6|10101|10095|10106.8|10100.8|10100.9|10094.9|0
1583294100000|2020-03-04 03:55:00|10101.9|10095.9|10109.5|10103.5|10112.2|10106.2|10101.9|10095.9|0
1583294400000|2020-03-04 04:00:00|10109.4|10103.4|10095.5|10089.5|10109.6|10103.6|10089.2|10083.2|0
1583294700000|2020-03-04 04:05:00|10095.4|10089.4|10086.9|10080.9|10095.6|10089.6|10083.8|10077.8|0
1583295000000|2020-03-04 04:10:00|10087|10081|10092.7|10086.7|10095.7|10089.7|10083.9|10077.9|0
1583295300000|2020-03-04 04:15:00|10092.8|10086.8|10095.7|10089.7|10095.7|10089.7|10089.8|10083.8|0
1583295600000|2020-03-04 04:20:00|10095.6|10089.6|10092.5|10086.5|10095.7|10089.7|10092.4|10086.4|0
1583295900000|2020-03-04 04:25:00|10092.4|10086.4|10085.6|10079.6|10092.4|10086.4|10080.7|10074.7|0
1583296200000|2020-03-04 04:30:00|10086|10080|10090.2|10084.2|10090.3|10084.3|10078.1|10072.1|0
1583296500000|2020-03-04 04:35:00|10089.3|10083.3|10096.2|10090.2|10097.7|10091.7|10078.9|10072.9|0
1583296800000|2020-03-04 04:40:00|10096.3|10090.3|10097.4|10091.4|10101.6|10095.6|10093|10087|0
1583297100000|2020-03-04 04:45:00|10098.7|10092.7|10087.6|10081.6|10101.7|10095.7|10087.6|10081.6|0
1583297400000|2020-03-04 04:50:00|10087.5|10081.5|10093.2|10087.2|10096.1|10090.1|10087.5|10081.5|0
1583297700000|2020-03-04 04:55:00|10093.1|10087.1|10101.4|10095.4|10101.4|10095.4|10087.4|10081.4|0
1583298000000|2020-03-04 05:00:00|10101.3|10095.3|10103.6|10097.6|10103.7|10097.7|10097.6|10091.6|0
1583298300000|2020-03-04 05:05:00|10103.5|10097.5|10101.4|10095.4|10110.1|10104.1|10101.1|10095.1|0
1583298600000|2020-03-04 05:10:00|10101.8|10095.8|10101.1|10095.1|10104|10098|10101.1|10095.1|0
1583298900000|2020-03-04 05:15:00|10101.2|10095.2|10098.6|10092.6|10101.4|10095.4|10096.1|10090.1|0
1583299200000|2020-03-04 05:20:00|10099.1|10093.1|10109.2|10103.2|10109.4|10103.4|10098.5|10092.5|0
1583299500000|2020-03-04 05:25:00|10109.1|10103.1|10112.2|10106.2|10118.1|10112.1|10109.1|10103.1|0
1583299800000|2020-03-04 05:30:00|10112.1|10106.1|10103.8|10097.8|10115.2|10109.2|10103.8|10097.8|0
1583300100000|2020-03-04 05:35:00|10103.7|10097.7|10106.6|10100.6|10109.6|10103.6|10103.7|10097.7|0
1583300400000|2020-03-04 05:40:00|10106.5|10100.5|10109.8|10103.8|10112.4|10106.4|10106.4|10100.4|0
1583300700000|2020-03-04 05:45:00|10109.7|10103.7|10127.9|10121.9|10133|10127|10109.6|10103.6|0
1583301000000|2020-03-04 05:50:00|10128|10122|10131.3|10125.3|10131.5|10125.5|10122.7|10116.7|0
1583301300000|2020-03-04 05:55:00|10130.4|10124.4|10117.3|10111.3|10130.4|10124.4|10117.3|10111.3|0
1583301600000|2020-03-04 06:00:00|10117.5|10111.5|10109|10103|10120.2|10114.2|10105.9|10099.9|0
1583301900000|2020-03-04 06:05:00|10108.9|10102.9|10129.4|10123.4|10132.9|10126.9|10106.2|10100.2|0
1583302200000|2020-03-04 06:10:00|10128.6|10122.6|10129.7|10123.7|10134.3|10128.3|10125.4|10119.4|0
1583302500000|2020-03-04 06:15:00|10129.2|10123.2|10139.1|10133.1|10144.9|10138.9|10128.3|10122.3|0
1583302800000|2020-03-04 06:20:00|10139|10133|10129.5|10123.5|10139.3|10133.3|10127.9|10121.9|0
1583303100000|2020-03-04 06:25:00|10129.4|10123.4|10117.3|10111.3|10131.1|10125.1|10116.9|10110.9|0
1583303400000|2020-03-04 06:30:00|10117.4|10111.4|10122.6|10116.6|10122.7|10116.7|10113.3|10107.3|0
1583303700000|2020-03-04 06:35:00|10122.7|10116.7|10102.6|10096.6|10122.7|10116.7|10100|10094|0
1583304000000|2020-03-04 06:40:00|10102.5|10096.5|10105.8|10099.8|10108.7|10102.7|10097.3|10091.3|0
1583304300000|2020-03-04 06:45:00|10106.7|10100.7|10113.5|10107.5|10119.4|10113.4|10106.7|10100.7|0
1583304600000|2020-03-04 06:50:00|10113.4|10107.4|10106|10100|10113.4|10107.4|10103.4|10097.4|0
1583304900000|2020-03-04 06:55:00|10106.1|10100.1|10102.9|10096.9|10108.5|10102.5|10100.5|10094.5|0
1583305200000|2020-03-04 07:00:00|10088.7|10086.7|10130.2|10128.2|10132.7|10130.7|10088.2|10086.2|560
1583305500000|2020-03-04 07:05:00|10128.2|10126.2|10142.2|10140.2|10146.2|10144.2|10121.7|10119.7|318
1583305800000|2020-03-04 07:10:00|10141.7|10139.7|10158.2|10156.2|10165.2|10163.2|10138.2|10136.2|363
1583306100000|2020-03-04 07:15:00|10158.7|10156.7|10169.2|10167.2|10175.7|10173.7|10156.7|10154.7|269
1583306400000|2020-03-04 07:20:00|10168.7|10166.7|10152.2|10150.2|10168.7|10166.7|10146.2|10144.2|162
1583306700000|2020-03-04 07:25:00|10151.7|10149.7|10148.2|10146.2|10159.2|10157.2|10143.7|10141.7|53
1583307000000|2020-03-04 07:30:00|10147.7|10145.7|10156.7|10154.7|10160.7|10158.7|10139.2|10137.2|66
1583307300000|2020-03-04 07:35:00|10158.2|10156.2|10157.7|10155.7|10164.7|10162.7|10154.7|10152.7|109
1583307600000|2020-03-04 07:40:00|10157.2|10155.2|10164.2|10162.2|10168.7|10166.7|10154.7|10152.7|65
1583307900000|2020-03-04 07:45:00|10163.7|10161.7|10157.7|10155.7|10167.2|10165.2|10152.2|10150.2|60
1583308200000|2020-03-04 07:50:00|10157.2|10155.2|10156.2|10154.2|10159.7|10157.7|10152.7|10150.7|100
1583308500000|2020-03-04 07:55:00|10155.7|10153.7|10136.2|10134.2|10156.2|10154.2|10136.2|10134.2|255
1583308800000|2020-03-04 08:00:00|10130.7|10128.7|10101.7|10099.7|10131.2|10129.2|10093.7|10091.7|1643
1583309100000|2020-03-04 08:05:00|10102.2|10100.2|10086.2|10084.2|10131.2|10129.2|10085.7|10083.7|1369
1583309400000|2020-03-04 08:10:00|10086.7|10084.7|10095.2|10093.2|10099.7|10097.7|10073.2|10071.2|1389
1583309700000|2020-03-04 08:15:00|10095.7|10093.7|10118.2|10116.2|10118.2|10116.2|10078.7|10076.7|1314
1583310000000|2020-03-04 08:20:00|10117.7|10115.7|10129.7|10127.7|10137.7|10135.7|10113.2|10111.2|811
1583310300000|2020-03-04 08:25:00|10126.2|10124.2|10146.7|10144.7|10146.7|10144.7|10110.7|10108.7|1001
1583310600000|2020-03-04 08:30:00|10146.2|10144.2|10173.7|10171.7|10175.2|10173.2|10141.7|10139.7|1160
1583310900000|2020-03-04 08:35:00|10175.7|10173.7|10196.2|10194.2|10198.2|10196.2|10168.7|10166.7|697
1583311200000|2020-03-04 08:40:00|10195.6|10193.6|10187.1|10185.1|10197.6|10195.6|10172.1|10170.1|1043
1583311500000|2020-03-04 08:45:00|10187.6|10185.6|10196.1|10194.1|10200.1|10198.1|10174.1|10172.1|534
1583311800000|2020-03-04 08:50:00|10196.6|10194.6|10208.1|10206.1|10215.1|10213.1|10196.6|10194.6|779
1583312100000|2020-03-04 08:55:00|10206.6|10204.6|10194.1|10192.1|10206.6|10204.6|10187.1|10185.1|525
1583312400000|2020-03-04 09:00:00|10193.6|10191.6|10215.1|10213.1|10225.6|10223.6|10191.6|10189.6|620
1583312700000|2020-03-04 09:05:00|10215.6|10213.6|10194.1|10192.1|10221.1|10219.1|10193.6|10191.6|524
1583313000000|2020-03-04 09:10:00|10194.6|10192.6|10187.1|10185.1|10198.6|10196.6|10173.6|10171.6|980
1583313300000|2020-03-04 09:15:00|10187.6|10185.6|10208.1|10206.1|10213.1|10211.1|10186.1|10184.1|531
1583313600000|2020-03-04 09:20:00|10208.6|10206.6|10210.6|10208.6|10224.6|10222.6|10208.1|10206.1|489
1583313900000|2020-03-04 09:25:00|10211.1|10209.1|10224.6|10222.6|10229.1|10227.1|10208.6|10206.6|527
1583314200000|2020-03-04 09:30:00|10224.1|10222.1|10207.6|10205.6|10225.1|10223.1|10201.6|10199.6|401
1583314500000|2020-03-04 09:35:00|10207.1|10205.1|10223.1|10221.1|10236.6|10234.6|10206.1|10204.1|450
1583314800000|2020-03-04 09:40:00|10225.1|10223.1|10218.6|10216.6|10241.1|10239.1|10217.1|10215.1|411
1583315100000|2020-03-04 09:45:00|10217.1|10215.1|10221.6|10219.6|10231.1|10229.1|10210.6|10208.6|699
1583315400000|2020-03-04 09:50:00|10222.1|10220.1|10211.1|10209.1|10236.1|10234.1|10205.1|10203.1|692
1583315700000|2020-03-04 09:55:00|10210.6|10208.6|10226.6|10224.6|10234.6|10232.6|10210.6|10208.6|357
1583316000000|2020-03-04 10:00:00|10227.1|10225.1|10223.6|10221.6|10227.1|10225.1|10211.1|10209.1|268
1583316300000|2020-03-04 10:05:00|10225.1|10223.1|10225.6|10223.6|10226.1|10224.1|10208.1|10206.1|358
1583316600000|2020-03-04 10:10:00|10225.1|10223.1|10229.1|10227.1|10232.1|10230.1|10219.1|10217.1|345
1583316900000|2020-03-04 10:15:00|10228.6|10226.6|10220.1|10218.1|10234.1|10232.1|10214.6|10212.6|319
1583317200000|2020-03-04 10:20:00|10220.6|10218.6|10236.6|10234.6|10236.6|10234.6|10219.1|10217.1|276
1583317500000|2020-03-04 10:25:00|10236.1|10234.1|10241.1|10239.1|10250.6|10248.6|10233.6|10231.6|360
1583317800000|2020-03-04 10:30:00|10241.6|10239.6|10253.1|10251.1|10255.1|10253.1|10241.6|10239.6|261
1583318100000|2020-03-04 10:35:00|10252.6|10250.6|10251.1|10249.1|10253.6|10251.6|10240.6|10238.6|382
1583318400000|2020-03-04 10:40:00|10250.6|10248.6|10255.1|10253.1|10257.6|10255.6|10246.1|10244.1|270
1583318700000|2020-03-04 10:45:00|10257.1|10255.1|10254.6|10252.6|10260.1|10258.1|10247.1|10245.1|223
1583319000000|2020-03-04 10:50:00|10254.1|10252.1|10247.1|10245.1|10258.6|10256.6|10247.1|10245.1|225
1583319300000|2020-03-04 10:55:00|10246.6|10244.6|10242.6|10240.6|10247.6|10245.6|10234.6|10232.6|283
1583319600000|2020-03-04 11:00:00|10242.1|10240.1|10242.1|10240.1|10258.1|10256.1|10239.1|10237.1|322
1583319900000|2020-03-04 11:05:00|10243.1|10241.1|10233.1|10231.1|10247.1|10245.1|10230.1|10228.1|261
1583320200000|2020-03-04 11:10:00|10232.6|10230.6|10223.1|10221.1|10236.1|10234.1|10223.1|10221.1|321
1583320500000|2020-03-04 11:15:00|10221.6|10219.6|10215.6|10213.6|10227.1|10225.1|10214.1|10212.1|202
1583320800000|2020-03-04 11:20:00|10215.1|10213.1|10231.6|10229.6|10236.1|10234.1|10215.1|10213.1|283
1583321100000|2020-03-04 11:25:00|10232.1|10230.1|10242.6|10240.6|10244.6|10242.6|10229.6|10227.6|299
1583321400000|2020-03-04 11:30:00|10241.1|10239.1|10250.6|10248.6|10255.6|10253.6|10239.1|10237.1|349
1583321700000|2020-03-04 11:35:00|10251.1|10249.1|10242.6|10240.6|10251.1|10249.1|10240.1|10238.1|233
1583322000000|2020-03-04 11:40:00|10243.1|10241.1|10245.1|10243.1|10254.1|10252.1|10241.1|10239.1|280
1583322300000|2020-03-04 11:45:00|10245.6|10243.6|10233.1|10231.1|10247.1|10245.1|10231.6|10229.6|324
1583322600000|2020-03-04 11:50:00|10233.6|10231.6|10247.1|10245.1|10251.6|10249.6|10231.1|10229.1|386
1583322900000|2020-03-04 11:55:00|10246.6|10244.6|10257.1|10255.1|10258.6|10256.6|10246.6|10244.6|317
1583323200000|2020-03-04 12:00:00|10256.1|10254.1|10251.6|10249.6|10262.1|10260.1|10243.6|10241.6|510
1583323500000|2020-03-04 12:05:00|10252.1|10250.1|10273.1|10271.1|10276.1|10274.1|10250.6|10248.6|700
1583323800000|2020-03-04 12:10:00|10273.6|10271.6|10277.1|10275.1|10287.6|10285.6|10273.1|10271.1|331
1583324100000|2020-03-04 12:15:00|10279.1|10277.1|10286.1|10284.1|10286.6|10284.6|10270.1|10268.1|1505
1583324400000|2020-03-04 12:20:00|10286.6|10284.6|10286.6|10284.6|10293.6|10291.6|10283.1|10281.1|483
1583324700000|2020-03-04 12:25:00|10286.1|10284.1|10289.6|10287.6|10292.1|10290.1|10277.1|10275.1|395
1583325000000|2020-03-04 12:30:00|10289.1|10287.1|10293.1|10291.1|10298.1|10296.1|10287.1|10285.1|257
1583325300000|2020-03-04 12:35:00|10292.6|10290.6|10289.1|10287.1|10299.6|10297.6|10288.1|10286.1|247
1583325600000|2020-03-04 12:40:00|10288.1|10286.1|10282.1|10280.1|10288.6|10286.6|10276.6|10274.6|313
1583325900000|2020-03-04 12:45:00|10282.6|10280.6|10293.6|10291.6|10294.6|10292.6|10282.1|10280.1|3791
1583326200000|2020-03-04 12:50:00|10294.1|10292.1|10281.6|10279.6|10296.6|10294.6|10281.6|10279.6|278
1583326500000|2020-03-04 12:55:00|10281.1|10279.1|10270.1|10268.1|10286.1|10284.1|10269.1|10267.1|540
1583326800000|2020-03-04 13:00:00|10271.1|10269.1|10254.6|10252.6|10274.6|10272.6|10253.6|10251.6|654
1583327100000|2020-03-04 13:05:00|10255.1|10253.1|10227.1|10225.1|10255.1|10253.1|10225.6|10223.6|866
1583327400000|2020-03-04 13:10:00|10224.6|10222.6|10218.6|10216.6|10237.1|10235.1|10211.1|10209.1|661
1583327700000|2020-03-04 13:15:00|10218.1|10216.1|10232.6|10230.6|10238.6|10236.6|10218.1|10216.1|853
1583328000000|2020-03-04 13:20:00|10233.1|10231.1|10249.6|10247.6|10261.1|10259.1|10230.6|10228.6|673
1583328300000|2020-03-04 13:25:00|10250.1|10248.1|10245.1|10243.1|10261.1|10259.1|10244.1|10242.1|647
1583328600000|2020-03-04 13:30:00|10245.6|10243.6|10250.1|10248.1|10254.6|10252.6|10241.6|10239.6|327
1583328900000|2020-03-04 13:35:00|10250.6|10248.6|10242.1|10240.1|10254.6|10252.6|10238.6|10236.6|371
1583329200000|2020-03-04 13:40:00|10242.6|10240.6|10255.1|10253.1|10256.1|10254.1|10242.1|10240.1|495
1583329500000|2020-03-04 13:45:00|10255.6|10253.6|10256.1|10254.1|10260.1|10258.1|10248.6|10246.6|366
1583329800000|2020-03-04 13:50:00|10255.6|10253.6|10248.6|10246.6|10261.6|10259.6|10240.1|10238.1|360
1583330100000|2020-03-04 13:55:00|10249.1|10247.1|10247.1|10245.1|10261.1|10259.1|10246.6|10244.6|456
1583330400000|2020-03-04 14:00:00|10247.6|10245.6|10229.1|10227.1|10249.1|10247.1|10227.6|10225.6|768
1583330700000|2020-03-04 14:05:00|10228.6|10226.6|10248.6|10246.6|10253.6|10251.6|10228.6|10226.6|375
1583331000000|2020-03-04 14:10:00|10249.1|10247.1|10263.6|10261.6|10271.1|10269.1|10247.6|10245.6|543
1583331300000|2020-03-04 14:15:00|10263.1|10261.1|10266.1|10264.1|10271.1|10269.1|10253.1|10251.1|454
1583331600000|2020-03-04 14:20:00|10265.6|10263.6|10259.1|10257.1|10268.1|10266.1|10250.1|10248.1|397
1583331900000|2020-03-04 14:25:00|10259.6|10257.6|10257.1|10255.1|10265.6|10263.6|10254.1|10252.1|399
1583332200000|2020-03-04 14:30:00|10257.6|10255.6|10266.1|10264.1|10283.6|10281.6|10252.1|10250.1|1161
1583332500000|2020-03-04 14:35:00|10266.6|10264.6|10225.1|10223.1|10269.1|10267.1|10214.1|10212.1|1386
1583332800000|2020-03-04 14:40:00|10224.6|10222.6|10204.6|10202.6|10243.1|10241.1|10198.1|10196.1|895
1583333100000|2020-03-04 14:45:00|10205.1|10203.1|10187.1|10185.1|10209.1|10207.1|10183.1|10181.1|1533
1583333400000|2020-03-04 14:50:00|10188.1|10186.1|10166.1|10164.1|10196.6|10194.6|10164.6|10162.6|1273
1583333700000|2020-03-04 14:55:00|10166.6|10164.6|10155.6|10153.6|10173.1|10171.1|10136.1|10134.1|2307
1583334000000|2020-03-04 15:00:00|10164.1|10162.1|10164.1|10162.1|10181.6|10179.6|10149.6|10147.6|2259
1583334300000|2020-03-04 15:05:00|10163.1|10161.1|10171.1|10169.1|10180.6|10178.6|10142.1|10140.1|1431
1583334600000|2020-03-04 15:10:00|10172.1|10170.1|10198.1|10196.1|10199.1|10197.1|10161.6|10159.6|961
1583334900000|2020-03-04 15:15:00|10197.1|10195.1|10216.1|10214.1|10218.1|10216.1|10185.1|10183.1|622
1583335200000|2020-03-04 15:20:00|10215.6|10213.6|10224.1|10222.1|10236.6|10234.6|10201.6|10199.6|926
1583335500000|2020-03-04 15:25:00|10221.1|10219.1|10220.1|10218.1|10236.1|10234.1|10217.1|10215.1|929
1583335800000|2020-03-04 15:30:00|10220.6|10218.6|10188.1|10186.1|10225.1|10223.1|10186.6|10184.6|864
1583336100000|2020-03-04 15:35:00|10188.6|10186.6|10195.1|10193.1|10206.1|10204.1|10182.1|10180.1|935
1583336400000|2020-03-04 15:40:00|10194.1|10192.1|10202.6|10200.6|10203.1|10201.1|10184.1|10182.1|885
1583336700000|2020-03-04 15:45:00|10203.1|10201.1|10199.6|10197.6|10210.1|10208.1|10188.1|10186.1|574
1583337000000|2020-03-04 15:50:00|10200.1|10198.1|10205.1|10203.1|10223.1|10221.1|10197.6|10195.6|1005
1583337300000|2020-03-04 15:55:00|10205.6|10203.6|10207.1|10205.1|10218.1|10216.1|10196.6|10194.6|792
1583337600000|2020-03-04 16:00:00|10209.1|10207.1|10204.6|10202.6|10225.6|10223.6|10202.1|10200.1|845
1583337900000|2020-03-04 16:05:00|10205.1|10203.1|10208.6|10206.6|10224.1|10222.1|10196.1|10194.1|875
1583338200000|2020-03-04 16:10:00|10208.1|10206.1|10226.1|10224.1|10228.1|10226.1|10203.6|10201.6|697
1583338500000|2020-03-04 16:15:00|10226.6|10224.6|10224.1|10222.1|10231.1|10229.1|10210.1|10208.1|1823
1583338800000|2020-03-04 16:20:00|10224.6|10222.6|10217.1|10215.1|10226.1|10224.1|10191.6|10189.6|1569
1583339100000|2020-03-04 16:25:00|10217.6|10215.6|10249.1|10247.1|10249.1|10247.1|10216.6|10214.6|4503
1583339400000|2020-03-04 16:30:00|10250.6|10248.6|10266.6|10264.6|10266.6|10264.6|10246.6|10244.6|4243
1583339700000|2020-03-04 16:35:00|10265.1|10263.1|10247.6|10245.6|10270.6|10268.6|10238.1|10236.1|1900
1583340000000|2020-03-04 16:40:00|10248.1|10246.1|10251.1|10249.1|10251.1|10249.1|10225.1|10223.1|874
1583340300000|2020-03-04 16:45:00|10250.6|10248.6|10235.6|10233.6|10254.6|10252.6|10231.1|10229.1|378
1583340600000|2020-03-04 16:50:00|10236.1|10234.1|10238.1|10236.1|10253.1|10251.1|10231.1|10229.1|207
1583340900000|2020-03-04 16:55:00|10236.6|10234.6|10247.1|10245.1|10260.1|10258.1|10231.1|10229.1|223
1583341200000|2020-03-04 17:00:00|10247.6|10245.6|10258.1|10256.1|10260.6|10258.6|10245.6|10243.6|288
1583341500000|2020-03-04 17:05:00|10258.6|10256.6|10257.1|10255.1|10261.1|10259.1|10248.1|10246.1|139
1583341800000|2020-03-04 17:10:00|10257.6|10255.6|10257.1|10255.1|10261.6|10259.6|10246.1|10244.1|169
1583342100000|2020-03-04 17:15:00|10257.6|10255.6|10243.6|10241.6|10261.6|10259.6|10241.1|10239.1|168
1583342400000|2020-03-04 17:20:00|10243.1|10241.1|10248.1|10246.1|10250.1|10248.1|10238.6|10236.6|193
1583342700000|2020-03-04 17:25:00|10248.6|10246.6|10263.1|10261.1|10264.1|10262.1|10241.6|10239.6|769
1583343000000|2020-03-04 17:30:00|10263.6|10261.6|10267.1|10265.1|10269.1|10267.1|10259.6|10257.6|108
1583343300000|2020-03-04 17:35:00|10267.6|10265.6|10259.1|10257.1|10269.1|10267.1|10256.6|10254.6|71
1583343600000|2020-03-04 17:40:00|10259.6|10257.6|10262.1|10260.1|10264.1|10262.1|10253.1|10251.1|163
1583343900000|2020-03-04 17:45:00|10261.1|10259.1|10282.1|10280.1|10282.1|10280.1|10257.6|10255.6|89
1583344200000|2020-03-04 17:50:00|10282.6|10280.6|10286.1|10284.1|10288.1|10286.1|10278.1|10276.1|82
1583344500000|2020-03-04 17:55:00|10286.6|10284.6|10297.1|10295.1|10298.1|10296.1|10284.1|10282.1|108
1583344800000|2020-03-04 18:00:00|10296.6|10294.6|10311.1|10309.1|10311.6|10309.6|10296.1|10294.1|89
1583345100000|2020-03-04 18:05:00|10311.6|10309.6|10311.1|10309.1|10322.1|10320.1|10303.6|10301.6|76
1583345400000|2020-03-04 18:10:00|10310.6|10308.6|10315.6|10313.6|10315.6|10313.6|10303.1|10301.1|29
1583345700000|2020-03-04 18:15:00|10316.1|10314.1|10325.1|10323.1|10326.6|10324.6|10310.1|10308.1|43
1583346000000|2020-03-04 18:20:00|10325.6|10323.6|10334.1|10332.1|10335.6|10333.6|10325.6|10323.6|42
1583346300000|2020-03-04 18:25:00|10333.6|10331.6|10325.1|10323.1|10336.1|10334.1|10324.1|10322.1|38
1583346600000|2020-03-04 18:30:00|10325.6|10323.6|10330.6|10328.6|10332.6|10330.6|10323.6|10321.6|98
1583346900000|2020-03-04 18:35:00|10331.1|10329.1|10319.1|10317.1|10332.6|10330.6|10317.6|10315.6|50
1583347200000|2020-03-04 18:40:00|10319.6|10317.6|10323.6|10321.6|10325.6|10323.6|10316.6|10314.6|34
1583347500000|2020-03-04 18:45:00|10324.1|10322.1|10328.1|10326.1|10331.1|10329.1|10320.6|10318.6|46
1583347800000|2020-03-04 18:50:00|10328.6|10326.6|10340.1|10338.1|10341.1|10339.1|10328.6|10326.6|31
1583348100000|2020-03-04 18:55:00|10340.6|10338.6|10333.1|10331.1|10341.6|10339.6|10326.6|10324.6|36
1583348400000|2020-03-04 19:00:00|10333.6|10331.6|10320.6|10318.6|10340.6|10338.6|10317.1|10315.1|96
1583348700000|2020-03-04 19:05:00|10320.1|10318.1|10328.6|10326.6|10330.6|10328.6|10315.6|10313.6|13
1583349000000|2020-03-04 19:10:00|10328.1|10326.1|10327.1|10325.1|10335.1|10333.1|10325.6|10323.6|26
1583349300000|2020-03-04 19:15:00|10326.6|10324.6|10336.1|10334.1|10340.6|10338.6|10325.6|10323.6|17
1583349600000|2020-03-04 19:20:00|10335.6|10333.6|10337.1|10335.1|10340.6|10338.6|10330.1|10328.1|13
1583349900000|2020-03-04 19:25:00|10337.6|10335.6|10347.1|10345.1|10353.6|10351.6|10337.6|10335.6|56
1583350200000|2020-03-04 19:30:00|10346.6|10344.6|10350.6|10348.6|10356.1|10354.1|10346.6|10344.6|73
1583350500000|2020-03-04 19:35:00|10350.1|10348.1|10344.1|10342.1|10356.6|10354.6|10341.1|10339.1|46
1583350800000|2020-03-04 19:40:00|10344.6|10342.6|10348.6|10346.6|10352.6|10350.6|10342.6|10340.6|24
1583351100000|2020-03-04 19:45:00|10349.1|10347.1|10330.1|10328.1|10349.1|10347.1|10323.6|10321.6|149
1583351400000|2020-03-04 19:50:00|10330.6|10328.6|10326.6|10324.6|10336.1|10334.1|10321.1|10319.1|69
1583351700000|2020-03-04 19:55:00|10326.1|10324.1|10335.1|10333.1|10341.6|10339.6|10324.6|10322.6|14
1583352000000|2020-03-04 20:00:00|10334.6|10332.6|10341.1|10339.1|10344.1|10342.1|10332.1|10330.1|6
1583352300000|2020-03-04 20:05:00|10340.6|10338.6|10341.1|10339.1|10348.6|10346.6|10334.6|10332.6|60
1583352600000|2020-03-04 20:10:00|10340.6|10338.6|10348.1|10346.1|10355.6|10353.6|10338.1|10336.1|47
1583352900000|2020-03-04 20:15:00|10348.6|10346.6|10349.1|10347.1|10350.6|10348.6|10341.6|10339.6|25
1583353200000|2020-03-04 20:20:00|10349.6|10347.6|10366.1|10364.1|10368.6|10366.6|10347.1|10345.1|35
1583353500000|2020-03-04 20:25:00|10368.1|10366.1|10376.6|10374.6|10376.6|10374.6|10367.1|10365.1|78
1583353800000|2020-03-04 20:30:00|10377.1|10375.1|10394.1|10392.1|10394.6|10392.6|10376.1|10374.1|100
1583354100000|2020-03-04 20:35:00|10394.6|10392.6|10398.6|10396.6|10401.1|10399.1|10384.1|10382.1|115
1583354400000|2020-03-04 20:40:00|10399.1|10397.1|10378.1|10376.1|10399.6|10397.6|10377.6|10375.6|51
1583354700000|2020-03-04 20:45:00|10377.6|10375.6|10374.6|10372.6|10387.1|10385.1|10368.1|10366.1|46
1583355000000|2020-03-04 20:50:00|10377.6|10375.6|10399.1|10397.1|10400.1|10398.1|10377.6|10375.6|141
1583355300000|2020-03-04 20:55:00|10402.1|10400.1|10400.9|10394.9|10403.6|10401.6|10395.6|10393.6|95
1583355600000|2020-03-04 21:00:00|10401.2|10395.2|10359.8|10353.8|10403.7|10397.7|10355.1|10349.1|1
1583355900000|2020-03-04 21:05:00|10359.9|10353.9|10357.7|10351.7|10372.3|10366.3|10357.7|10351.7|0
1583356200000|2020-03-04 21:10:00|10357.5|10351.5|10359.1|10353.1|10367.3|10361.3|10356.3|10350.3|0
1583356500000|2020-03-04 21:15:00|10358.6|10352.6|10360.6|10354.6|10362.6|10356.6|10358.6|10352.6|0
1583356800000|2020-03-04 21:20:00|10360.3|10354.3|10356.8|10350.8|10361.8|10355.8|10355.8|10349.8|0
1583357100000|2020-03-04 21:25:00|10357.1|10351.1|10354.3|10348.3|10357.1|10351.1|10354.3|10348.3|0
1583357400000|2020-03-04 21:30:00|10353.7|10347.7|10344.6|10338.6|10354.4|10348.4|10340.4|10334.4|0
1583357700000|2020-03-04 21:35:00|10344.4|10338.4|10344.6|10338.6|10350.3|10344.3|10341.3|10335.3|0
1583358000000|2020-03-04 21:40:00|10344.4|10338.4|10347|10341|10348.7|10342.7|10341.3|10335.3|0
1583358300000|2020-03-04 21:45:00|10347.1|10341.1|10345.4|10339.4|10351.1|10345.1|10343.7|10337.7|0
1583358600000|2020-03-04 21:50:00|10345.3|10339.3|10341.1|10335.1|10345.3|10339.3|10332.1|10326.1|0
1583358900000|2020-03-04 21:55:00|10341|10335|10348.3|10342.3|10349.5|10343.5|10338.7|10332.7|0
1583359200000|2020-03-04 22:00:00|10348.6|10342.6|10350.8|10344.8|10351.3|10345.3|10346.6|10340.6|0
1583359500000|2020-03-04 22:05:00|10350.3|10344.3|10351.9|10345.9|10353.7|10347.7|10350.3|10344.3|0
1583359800000|2020-03-04 22:10:00|10351.2|10345.2|10353.2|10347.2|10354.4|10348.4|10350.9|10344.9|0
1583360100000|2020-03-04 22:15:00|10353.4|10347.4|10353.2|10347.2|10354.2|10348.2|10352.2|10346.2|0
1583360400000|2020-03-04 22:20:00|10353.7|10347.7|10351.4|10345.4|10353.7|10347.7|10351.4|10345.4|0
1583360700000|2020-03-04 22:25:00|10351.3|10345.3|10348.8|10342.8|10351.3|10345.3|10348.8|10342.8|0
1583361000000|2020-03-04 22:30:00|10349.1|10343.1|10352.1|10346.1|10352.8|10346.8|10348.1|10342.1|0
1583361300000|2020-03-04 22:35:00|10350.8|10344.8|10350.6|10344.6|10352.1|10346.1|10350.1|10344.1|0
1583361600000|2020-03-04 22:40:00|10350.8|10344.8|10350.3|10344.3|10350.8|10344.8|10349.1|10343.1|0
1583361900000|2020-03-04 22:45:00|10349.6|10343.6|10351.3|10345.3|10351.3|10345.3|10349.6|10343.6|0
1583362200000|2020-03-04 22:50:00|10351.8|10345.8|10350.1|10344.1|10351.8|10345.8|10349.1|10343.1|0
1583362500000|2020-03-04 22:55:00|10349.3|10343.3|10347.3|10341.3|10349.3|10343.3|10346.3|10340.3|0
1583362800000|2020-03-04 23:00:00|10346.5|10340.5|10348.8|10342.8|10357.2|10351.2|10337.2|10331.2|0
1583363100000|2020-03-04 23:05:00|10348.7|10342.7|10328.4|10322.4|10349.7|10343.7|10324.6|10318.6|0
1583363400000|2020-03-04 23:10:00|10328.5|10322.5|10325.3|10319.3|10331.7|10325.7|10319.4|10313.4|0
1583363700000|2020-03-04 23:15:00|10326|10320|10334.4|10328.4|10335|10329|10321.8|10315.8|0
1583364000000|2020-03-04 23:20:00|10334.3|10328.3|10330.8|10324.8|10334.4|10328.4|10327.5|10321.5|0
1583364300000|2020-03-04 23:25:00|10330.7|10324.7|10319.7|10313.7|10331.7|10325.7|10318.6|10312.6|0
1583364600000|2020-03-04 23:30:00|10319.8|10313.8|10312.8|10306.8|10330.8|10324.8|10310.8|10304.8|0
1583364900000|2020-03-04 23:35:00|10312.9|10306.9|10315.2|10309.2|10323.6|10317.6|10312.9|10306.9|0
1583365200000|2020-03-04 23:40:00|10315.3|10309.3|10315.2|10309.2|10318.5|10312.5|10308.7|10302.7|0
1583365500000|2020-03-04 23:45:00|10315.3|10309.3|10318.6|10312.6|10324.1|10318.1|10310.2|10304.2|0
1583365800000|2020-03-04 23:50:00|10318.9|10312.9|10330.2|10324.2|10330.2|10324.2|10317.7|10311.7|0
1583366100000|2020-03-04 23:55:00|10330.1|10324.1|10333.7|10327.7|10336.6|10330.6|10327.3|10321.3|0
1583366400000|2020-03-05 00:00:00|10333.8|10327.8|10309.2|10303.2|10335.5|10329.5|10307.8|10301.8|0
1583366700000|2020-03-05 00:05:00|10310.2|10304.2|10305.4|10299.4|10311.1|10305.1|10301.2|10295.2|0
1583367000000|2020-03-05 00:10:00|10305.2|10299.2|10314.3|10308.3|10315.3|10309.3|10302.1|10296.1|0
1583367300000|2020-03-05 00:15:00|10314.2|10308.2|10332.5|10326.5|10332.5|10326.5|10310.7|10304.7|0
1583367600000|2020-03-05 00:20:00|10332.4|10326.4|10322.3|10316.3|10332.7|10326.7|10318.3|10312.3|0
1583367900000|2020-03-05 00:25:00|10322.8|10316.8|10338|10332|10341|10335|10322.3|10316.3|0
1583368200000|2020-03-05 00:30:00|10337.9|10331.9|10346.7|10340.7|10346.7|10340.7|10330|10324|0
1583368500000|2020-03-05 00:35:00|10346.6|10340.6|10350.6|10344.6|10352.1|10346.1|10342|10336|0
1583368800000|2020-03-05 00:40:00|10351.9|10345.9|10352.1|10346.1|10357.7|10351.7|10346.3|10340.3|0
1583369100000|2020-03-05 00:45:00|10353|10347|10354.4|10348.4|10357.5|10351.5|10349.9|10343.9|0
1583369400000|2020-03-05 00:50:00|10354.3|10348.3|10339.8|10333.8|10354.4|10348.4|10334.1|10328.1|0
1583369700000|2020-03-05 00:55:00|10339.7|10333.7|10342.4|10336.4|10348.4|10342.4|10336.9|10330.9|0
1583370000000|2020-03-05 01:00:00|10342.5|10336.5|10342.7|10336.7|10348.4|10342.4|10339.6|10333.6|0
1583370300000|2020-03-05 01:05:00|10342.6|10336.6|10327.8|10321.8|10344|10338|10325.7|10319.7|0
1583370600000|2020-03-05 01:10:00|10327.9|10321.9|10322.2|10316.2|10332|10326|10322.1|10316.1|0
1583370900000|2020-03-05 01:15:00|10322.3|10316.3|10313.9|10307.9|10327.6|10321.6|10313.9|10307.9|0
1583371200000|2020-03-05 01:20:00|10314.4|10308.4|10319.1|10313.1|10322.3|10316.3|10314.4|10308.4|0
1583371500000|2020-03-05 01:25:00|10319|10313|10322|10316|10324.6|10318.6|10313.5|10307.5|0
1583371800000|2020-03-05 01:30:00|10322.1|10316.1|10319.1|10313.1|10324.2|10318.2|10316|10310|0
1583372100000|2020-03-05 01:35:00|10319.2|10313.2|10329.1|10323.1|10330.5|10324.5|10319.1|10313.1|0
1583372400000|2020-03-05 01:40:00|10328.6|10322.6|10321.8|10315.8|10330.6|10324.6|10321.8|10315.8|0
1583372700000|2020-03-05 01:45:00|10321.7|10315.7|10310.1|10304.1|10321.8|10315.8|10307|10301|0
1583373000000|2020-03-05 01:50:00|10310.2|10304.2|10316|10310|10316|10310|10307.2|10301.2|0
1583373300000|2020-03-05 01:55:00|10315.9|10309.9|10313.3|10307.3|10316.2|10310.2|10310.4|10304.4|0
1583373600000|2020-03-05 02:00:00|10313.4|10307.4|10316.2|10310.2|10318.9|10312.9|10310.4|10304.4|0
1583373900000|2020-03-05 02:05:00|10316.3|10310.3|10307.4|10301.4|10316.3|10310.3|10307.2|10301.2|0
1583374200000|2020-03-05 02:10:00|10307.3|10301.3|10307.9|10301.9|10307.9|10301.9|10303.3|10297.3|0
1583374500000|2020-03-05 02:15:00|10307.8|10301.8|10298.3|10292.3|10307.8|10301.8|10296.7|10290.7|0
1583374800000|2020-03-05 02:20:00|10297.8|10291.8|10299.6|10293.6|10299.6|10293.6|10296.8|10290.8|0
1583375100000|2020-03-05 02:25:00|10300.1|10294.1|10308|10302|10308|10302|10299.5|10293.5|0
1583375400000|2020-03-05 02:30:00|10308.1|10302.1|10315.4|10309.4|10316.8|10310.8|10307.8|10301.8|0
1583375700000|2020-03-05 02:35:00|10314.9|10308.9|10311.1|10305.1|10315.4|10309.4|10308.5|10302.5|0
1583376000000|2020-03-05 02:40:00|10310.7|10304.7|10311.4|10305.4|10311.5|10305.5|10302.8|10296.8|0
1583376300000|2020-03-05 02:45:00|10311.3|10305.3|10323.6|10317.6|10324.7|10318.7|10311.3|10305.3|0
1583376600000|2020-03-05 02:50:00|10324.4|10318.4|10318.5|10312.5|10325.8|10319.8|10317|10311|0
1583376900000|2020-03-05 02:55:00|10318.6|10312.6|10326.1|10320.1|10326.1|10320.1|10315.5|10309.5|0
1583377200000|2020-03-05 03:00:00|10326.2|10320.2|10320.1|10314.1|10328.9|10322.9|10317.5|10311.5|0
1583377500000|2020-03-05 03:05:00|10320.2|10314.2|10309.6|10303.6|10320.2|10314.2|10308.7|10302.7|0
1583377800000|2020-03-05 03:10:00|10308.8|10302.8|10309|10303|10311.4|10305.4|10306|10300|0
1583378100000|2020-03-05 03:15:00|10308.9|10302.9|10311.5|10305.5|10314.7|10308.7|10307.5|10301.5|0
1583378400000|2020-03-05 03:20:00|10311.3|10305.3|10312.1|10306.1|10317.9|10311.9|10306.1|10300.1|0
1583378700000|2020-03-05 03:25:00|10312.2|10306.2|10308.9|10302.9|10314.8|10308.8|10308.5|10302.5|0
1583379000000|2020-03-05 03:30:00|10308.8|10302.8|10308.3|10302.3|10311.6|10305.6|10305.4|10299.4|0
1583379300000|2020-03-05 03:35:00|10308.2|10302.2|10305.1|10299.1|10308.2|10302.2|10299.5|10293.5|0
1583379600000|2020-03-05 03:40:00|10305.2|10299.2|10299.1|10293.1|10308.1|10302.1|10296.1|10290.1|0
1583379900000|2020-03-05 03:45:00|10299.2|10293.2|10295.9|10289.9|10299.3|10293.3|10293.3|10287.3|0
1583380200000|2020-03-05 03:50:00|10296|10290|10296.2|10290.2|10300.2|10294.2|10293.2|10287.2|0
1583380500000|2020-03-05 03:55:00|10296.1|10290.1|10293.2|10287.2|10298.9|10292.9|10293.2|10287.2|0
1583380800000|2020-03-05 04:00:00|10293.3|10287.3|10302|10296|10304.8|10298.8|10293.2|10287.2|0
1583381100000|2020-03-05 04:05:00|10301.9|10295.9|10305.9|10299.9|10307.3|10301.3|10299.1|10293.1|0
1583381400000|2020-03-05 04:10:00|10304.7|10298.7|10303.4|10297.4|10307.6|10301.6|10301.7|10295.7|0
1583381700000|2020-03-05 04:15:00|10303.3|10297.3|10298.9|10292.9|10304.7|10298.7|10296.1|10290.1|0
1583382000000|2020-03-05 04:20:00|10299|10293|10305|10299|10307.7|10301.7|10299|10293|0
1583382300000|2020-03-05 04:25:00|10305.1|10299.1|10304.9|10298.9|10307.8|10301.8|10302.2|10296.2|0
1583382600000|2020-03-05 04:30:00|10304.8|10298.8|10304.8|10298.8|10307.7|10301.7|10304.8|10298.8|0
1583382900000|2020-03-05 04:35:00|10304.7|10298.7|10305|10299|10307.8|10301.8|10302.1|10296.1|0
1583383200000|2020-03-05 04:40:00|10304.9|10298.9|10299.1|10293.1|10304.9|10298.9|10296.2|10290.2|0
1583383500000|2020-03-05 04:45:00|10299.2|10293.2|10302.3|10296.3|10302.3|10296.3|10297.9|10291.9|0
1583383800000|2020-03-05 04:50:00|10302.2|10296.2|10307.7|10301.7|10307.7|10301.7|10299.2|10293.2|0
1583384100000|2020-03-05 04:55:00|10306.8|10300.8|10302.3|10296.3|10307.7|10301.7|10302.3|10296.3|0
1583384400000|2020-03-05 05:00:00|10303.6|10297.6|10310.9|10304.9|10313.7|10307.7|10303.6|10297.6|0
1583384700000|2020-03-05 05:05:00|10311.4|10305.4|10313.9|10307.9|10316.7|10310.7|10310.9|10304.9|0
1583385000000|2020-03-05 05:10:00|10313.8|10307.8|10328|10322|10328.3|10322.3|10312.4|10306.4|0
1583385300000|2020-03-05 05:15:00|10327.9|10321.9|10330.5|10324.5|10333.2|10327.2|10324.9|10318.9|0
1583385600000|2020-03-05 05:20:00|10330.4|10324.4|10337.9|10331.9|10338.1|10332.1|10327.4|10321.4|0
1583385900000|2020-03-05 05:25:00|10338|10332|10343.8|10337.8|10343.9|10337.9|10335.2|10329.2|0
1583386200000|2020-03-05 05:30:00|10343.3|10337.3|10344.4|10338.4|10344.5|10338.5|10338.3|10332.3|0
1583386500000|2020-03-05 05:35:00|10344.3|10338.3|10351|10345|10352.5|10346.5|10341.4|10335.4|0
1583386800000|2020-03-05 05:40:00|10352.6|10346.6|10349.4|10343.4|10352.6|10346.6|10346.7|10340.7|0
1583387100000|2020-03-05 05:45:00|10349.3|10343.3|10352.4|10346.4|10352.6|10346.6|10346.7|10340.7|0
1583387400000|2020-03-05 05:50:00|10352.5|10346.5|10352.9|10346.9|10355.5|10349.5|10349.6|10343.6|0
1583387700000|2020-03-05 05:55:00|10353|10347|10351.4|10345.4|10356.2|10350.2|10350|10344|0
1583388000000|2020-03-05 06:00:00|10351.2|10345.2|10344.6|10338.6|10352.7|10346.7|10344.4|10338.4|0
1583388300000|2020-03-05 06:05:00|10344.5|10338.5|10347|10341|10350.2|10344.2|10344.3|10338.3|0
1583388600000|2020-03-05 06:10:00|10347.1|10341.1|10342.3|10336.3|10348.1|10342.1|10340.8|10334.8|0
1583388900000|2020-03-05 06:15:00|10343.6|10337.6|10344.1|10338.1|10347|10341|10337.9|10331.9|0
1583389200000|2020-03-05 06:20:00|10344.2|10338.2|10337.9|10331.9|10344.2|10338.2|10337.7|10331.7|0
1583389500000|2020-03-05 06:25:00|10338|10332|10337.9|10331.9|10340.9|10334.9|10337.8|10331.8|0
1583389800000|2020-03-05 06:30:00|10338|10332|10346.2|10340.2|10346.4|10340.4|10334.6|10328.6|0
1583390100000|2020-03-05 06:35:00|10346.3|10340.3|10343.4|10337.4|10352.1|10346.1|10342.9|10336.9|0
1583390400000|2020-03-05 06:40:00|10343.5|10337.5|10349|10343|10349|10343|10343.4|10337.4|0
1583390700000|2020-03-05 06:45:00|10348.9|10342.9|10337.6|10331.6|10348.9|10342.9|10337.4|10331.4|0
1583391000000|2020-03-05 06:50:00|10337.5|10331.5|10337.2|10331.2|10341.5|10335.5|10331.8|10325.8|0
1583391300000|2020-03-05 06:55:00|10336.8|10330.8|10325.6|10319.6|10336.8|10330.8|10325.5|10319.5|0
1583391600000|2020-03-05 07:00:00|10335.6|10333.6|10336.6|10334.6|10337.1|10335.1|10329.1|10327.1|261
1583391900000|2020-03-05 07:05:00|10337.1|10335.1|10330.6|10328.6|10337.6|10335.6|10326.6|10324.6|88
1583392200000|2020-03-05 07:10:00|10331.1|10329.1|10325.1|10323.1|10331.6|10329.6|10317.1|10315.1|45
1583392500000|2020-03-05 07:15:00|10324.6|10322.6|10323.6|10321.6|10330.6|10328.6|10320.1|10318.1|41
1583392800000|2020-03-05 07:20:00|10324.1|10322.1|10344.6|10342.6|10346.1|10344.1|10324.1|10322.1|71
1583393100000|2020-03-05 07:25:00|10344.1|10342.1|10339.1|10337.1|10344.1|10342.1|10336.6|10334.6|149
1583393400000|2020-03-05 07:30:00|10338.1|10336.1|10340.1|10338.1|10340.1|10338.1|10332.6|10330.6|96
1583393700000|2020-03-05 07:35:00|10340.6|10338.6|10343.1|10341.1|10346.6|10344.6|10338.1|10336.1|166
1583394000000|2020-03-05 07:40:00|10343.6|10341.6|10333.6|10331.6|10345.1|10343.1|10332.6|10330.6|137
1583394300000|2020-03-05 07:45:00|10333.1|10331.1|10335.1|10333.1|10343.1|10341.1|10332.6|10330.6|60
1583394600000|2020-03-05 07:50:00|10335.6|10333.6|10339.6|10337.6|10346.6|10344.6|10335.1|10333.1|117
1583394900000|2020-03-05 07:55:00|10340.1|10338.1|10352.1|10350.1|10356.6|10354.6|10337.1|10335.1|275
1583395200000|2020-03-05 08:00:00|10351.1|10349.1|10296.1|10294.1|10351.1|10349.1|10295.6|10293.6|1683
1583395500000|2020-03-05 08:05:00|10297.6|10295.6|10312.1|10310.1|10318.1|10316.1|10287.6|10285.6|1943
1583395800000|2020-03-05 08:10:00|10311.6|10309.6|10311.1|10309.1|10318.6|10316.6|10299.1|10297.1|886
1583396100000|2020-03-05 08:15:00|10312.6|10310.6|10296.1|10294.1|10325.1|10323.1|10293.1|10291.1|849
1583396400000|2020-03-05 08:20:00|10295.6|10293.6|10285.1|10283.1|10296.1|10294.1|10270.1|10268.1|741
1583396700000|2020-03-05 08:25:00|10284.6|10282.6|10273.1|10271.1|10292.1|10290.1|10269.1|10267.1|479
1583397000000|2020-03-05 08:30:00|10272.6|10270.6|10271.1|10269.1|10282.6|10280.6|10258.1|10256.1|996
1583397300000|2020-03-05 08:35:00|10270.6|10268.6|10260.6|10258.6|10273.1|10271.1|10252.6|10250.6|551
1583397600000|2020-03-05 08:40:00|10260.9|10258.9|10256.9|10254.9|10279.4|10277.4|10255.4|10253.4|641
1583397900000|2020-03-05 08:45:00|10256.4|10254.4|10255.4|10253.4|10270.4|10268.4|10250.4|10248.4|651
1583398200000|2020-03-05 08:50:00|10256.4|10254.4|10277.9|10275.9|10278.4|10276.4|10253.4|10251.4|592
1583398500000|2020-03-05 08:55:00|10277.4|10275.4|10240.9|10238.9|10277.9|10275.9|10239.9|10237.9|432
1583398800000|2020-03-05 09:00:00|10240.4|10238.4|10242.4|10240.4|10250.4|10248.4|10230.4|10228.4|534
1583399100000|2020-03-05 09:05:00|10241.9|10239.9|10208.9|10206.9|10242.4|10240.4|10204.4|10202.4|892
1583399400000|2020-03-05 09:10:00|10208.4|10206.4|10223.9|10221.9|10232.4|10230.4|10207.4|10205.4|634
1583399700000|2020-03-05 09:15:00|10223.4|10221.4|10236.4|10234.4|10237.4|10235.4|10222.4|10220.4|374
1583400000000|2020-03-05 09:20:00|10236.9|10234.9|10210.4|10208.4|10237.9|10235.9|10209.4|10207.4|503
1583400300000|2020-03-05 09:25:00|10209.9|10207.9|10195.4|10193.4|10210.4|10208.4|10195.4|10193.4|422
1583400600000|2020-03-05 09:30:00|10195.9|10193.9|10185.9|10183.9|10202.4|10200.4|10185.4|10183.4|423
1583400900000|2020-03-05 09:35:00|10186.4|10184.4|10186.9|10184.9|10204.4|10202.4|10176.9|10174.9|1072
1583401200000|2020-03-05 09:40:00|10185.9|10183.9|10174.4|10172.4|10185.9|10183.9|10166.9|10164.9|587
1583401500000|2020-03-05 09:45:00|10174.9|10172.9|10193.9|10191.9|10200.4|10198.4|10173.9|10171.9|629
1583401800000|2020-03-05 09:50:00|10193.4|10191.4|10180.4|10178.4|10193.4|10191.4|10174.4|10172.4|542
1583402100000|2020-03-05 09:55:00|10179.9|10177.9|10172.4|10170.4|10180.9|10178.9|10169.4|10167.4|507
1583402400000|2020-03-05 10:00:00|10172.9|10170.9|10177.4|10175.4|10179.4|10177.4|10160.4|10158.4|596
1583402700000|2020-03-05 10:05:00|10177.9|10175.9|10156.4|10154.4|10178.4|10176.4|10147.4|10145.4|578
1583403000000|2020-03-05 10:10:00|10156.9|10154.9|10142.4|10140.4|10162.4|10160.4|10142.4|10140.4|597
1583403300000|2020-03-05 10:15:00|10142.9|10140.9|10143.4|10141.4|10156.4|10154.4|10142.9|10140.9|559
1583403600000|2020-03-05 10:20:00|10142.9|10140.9|10129.9|10127.9|10144.9|10142.9|10128.4|10126.4|505
1583403900000|2020-03-05 10:25:00|10130.4|10128.4|10126.4|10124.4|10141.9|10139.9|10125.4|10123.4|547
1583404200000|2020-03-05 10:30:00|10126.9|10124.9|10140.9|10138.9|10143.9|10141.9|10126.4|10124.4|474
1583404500000|2020-03-05 10:35:00|10141.4|10139.4|10147.4|10145.4|10150.9|10148.9|10136.9|10134.9|457
1583404800000|2020-03-05 10:40:00|10147.9|10145.9|10135.9|10133.9|10148.4|10146.4|10127.4|10125.4|649
1583405100000|2020-03-05 10:45:00|10136.4|10134.4|10155.4|10153.4|10157.9|10155.9|10131.9|10129.9|770
1583405400000|2020-03-05 10:50:00|10157.4|10155.4|10146.9|10144.9|10166.4|10164.4|10145.9|10143.9|601
1583405700000|2020-03-05 10:55:00|10146.4|10144.4|10139.9|10137.9|10146.4|10144.4|10135.4|10133.4|466
1583406000000|2020-03-05 11:00:00|10140.4|10138.4|10149.9|10147.9|10159.9|10157.9|10140.4|10138.4|437
1583406300000|2020-03-05 11:05:00|10149.4|10147.4|10167.4|10165.4|10168.4|10166.4|10139.4|10137.4|637
1583406600000|2020-03-05 11:10:00|10166.9|10164.9|10165.4|10163.4|10175.4|10173.4|10159.9|10157.9|461
1583406900000|2020-03-05 11:15:00|10165.9|10163.9|10151.4|10149.4|10167.9|10165.9|10149.9|10147.9|539
1583407200000|2020-03-05 11:20:00|10150.9|10148.9|10141.4|10139.4|10160.9|10158.9|10136.4|10134.4|475
1583407500000|2020-03-05 11:25:00|10141.9|10139.9|10127.4|10125.4|10146.4|10144.4|10124.4|10122.4|470
1583407800000|2020-03-05 11:30:00|10127.9|10125.9|10123.9|10121.9|10135.9|10133.9|10114.4|10112.4|528
1583408100000|2020-03-05 11:35:00|10123.4|10121.4|10110.4|10108.4|10124.9|10122.9|10109.4|10107.4|472
1583408400000|2020-03-05 11:40:00|10110.9|10108.9|10118.4|10116.4|10126.4|10124.4|10110.4|10108.4|623
1583408700000|2020-03-05 11:45:00|10117.4|10115.4|10114.9|10112.9|10125.9|10123.9|10106.4|10104.4|737
1583409000000|2020-03-05 11:50:00|10114.4|10112.4|10112.4|10110.4|10128.4|10126.4|10110.4|10108.4|638
1583409300000|2020-03-05 11:55:00|10112.9|10110.9|10132.4|10130.4|10132.4|10130.4|10112.4|10110.4|526
1583409600000|2020-03-05 12:00:00|10133.4|10131.4|10109.4|10107.4|10135.4|10133.4|10104.4|10102.4|583
1583409900000|2020-03-05 12:05:00|10109.9|10107.9|10119.4|10117.4|10120.4|10118.4|10109.9|10107.9|248
1583410200000|2020-03-05 12:10:00|10119.9|10117.9|10111.4|10109.4|10127.4|10125.4|10107.4|10105.4|389
1583410500000|2020-03-05 12:15:00|10111.9|10109.9|10108.9|10106.9|10120.9|10118.9|10108.9|10106.9|274
1583410800000|2020-03-05 12:20:00|10109.4|10107.4|10127.9|10125.9|10128.9|10126.9|10109.4|10107.4|493
1583411100000|2020-03-05 12:25:00|10128.4|10126.4|10126.9|10124.9|10138.4|10136.4|10120.4|10118.4|808
1583411400000|2020-03-05 12:30:00|10127.4|10125.4|10129.9|10127.9|10139.4|10137.4|10122.9|10120.9|496
1583411700000|2020-03-05 12:35:00|10130.4|10128.4|10117.4|10115.4|10134.4|10132.4|10113.4|10111.4|588
1583412000000|2020-03-05 12:40:00|10116.5|10114.5|10119.5|10117.5|10123|10121|10110.5|10108.5|405
1583412300000|2020-03-05 12:45:00|10120|10118|10108.5|10106.5|10121.5|10119.5|10105|10103|544
1583412600000|2020-03-05 12:50:00|10109|10107|10113|10111|10114|10112|10102.5|10100.5|363
1583412900000|2020-03-05 12:55:00|10113.5|10111.5|10110|10108|10121.5|10119.5|10109.5|10107.5|321
1583413200000|2020-03-05 13:00:00|10110.5|10108.5|10110|10108|10120.5|10118.5|10106|10104|440
1583413500000|2020-03-05 13:05:00|10110.5|10108.5|10105.5|10103.5|10111.5|10109.5|10104|10102|333
1583413800000|2020-03-05 13:10:00|10105|10103|10114.5|10112.5|10119|10117|10104|10102|235
1583414100000|2020-03-05 13:15:00|10114|10112|10090.5|10088.5|10115.5|10113.5|10090|10088|1011
1583414400000|2020-03-05 13:20:00|10090|10088|10067.5|10065.5|10090|10088|10066.5|10064.5|1236
1583414700000|2020-03-05 13:25:00|10067|10065|10072|10070|10080|10078|10064.5|10062.5|469
1583415000000|2020-03-05 13:30:00|10071.5|10069.5|10066.5|10064.5|10073.5|10071.5|10061.5|10059.5|407
1583415300000|2020-03-05 13:35:00|10065.5|10063.5|10064.5|10062.5|10075.5|10073.5|10059|10057|596
1583415600000|2020-03-05 13:40:00|10063.5|10061.5|10073.5|10071.5|10074|10072|10061.5|10059.5|1215
1583415900000|2020-03-05 13:45:00|10071.5|10069.5|10078|10076|10090.5|10088.5|10071.5|10069.5|506
1583416200000|2020-03-05 13:50:00|10078.5|10076.5|10078|10076|10086|10084|10071.5|10069.5|295
1583416500000|2020-03-05 13:55:00|10076.5|10074.5|10077.5|10075.5|10083.5|10081.5|10073|10071|372
1583416800000|2020-03-05 14:00:00|10077|10075|10071.5|10069.5|10090|10088|10071.5|10069.5|1197
1583417100000|2020-03-05 14:05:00|10071|10069|10052.5|10050.5|10071|10069|10045.5|10043.5|689
1583417400000|2020-03-05 14:10:00|10055|10053|10053.5|10051.5|10063.5|10061.5|10051|10049|366
1583417700000|2020-03-05 14:15:00|10053|10051|10046.5|10044.5|10058|10056|10045.5|10043.5|577
1583418000000|2020-03-05 14:20:00|10047|10045|10056.5|10054.5|10058|10056|10046|10044|356
1583418300000|2020-03-05 14:25:00|10056|10054|10062|10060|10063|10061|10047.5|10045.5|476
1583418600000|2020-03-05 14:30:00|10063.5|10061.5|10081.5|10079.5|10081.5|10079.5|10054|10052|1219
1583418900000|2020-03-05 14:35:00|10082|10080|10089.5|10087.5|10101.5|10099.5|10078.5|10076.5|1347
1583419200000|2020-03-05 14:40:00|10090.5|10088.5|10105|10103|10105|10103|10078.5|10076.5|1190
1583419500000|2020-03-05 14:45:00|10104.5|10102.5|10083.5|10081.5|10114.5|10112.5|10082.5|10080.5|1332
1583419800000|2020-03-05 14:50:00|10084|10082|10096.5|10094.5|10099.5|10097.5|10078.5|10076.5|1318
1583420100000|2020-03-05 14:55:00|10095.5|10093.5|10090|10088|10096.5|10094.5|10069.5|10067.5|883
1583420400000|2020-03-05 15:00:00|10088.5|10086.5|10082|10080|10101.5|10099.5|10081.5|10079.5|808
1583420700000|2020-03-05 15:05:00|10081.5|10079.5|10078|10076|10084.5|10082.5|10073|10071|605
1583421000000|2020-03-05 15:10:00|10077.8|10075.8|10101.3|10099.3|10104.8|10102.8|10075.8|10073.8|881
1583421300000|2020-03-05 15:15:00|10100.8|10098.8|10103.3|10101.3|10105.3|10103.3|10087.3|10085.3|1236
1583421600000|2020-03-05 15:20:00|10102.3|10100.3|10111.3|10109.3|10120.8|10118.8|10093.3|10091.3|941
1583421900000|2020-03-05 15:25:00|10110.8|10108.8|10102.3|10100.3|10114.3|10112.3|10098.3|10096.3|600
1583422200000|2020-03-05 15:30:00|10101.3|10099.3|10108.3|10106.3|10115.8|10113.8|10101.3|10099.3|680
1583422500000|2020-03-05 15:35:00|10108.8|10106.8|10097.8|10095.8|10108.8|10106.8|10092.8|10090.8|619
1583422800000|2020-03-05 15:40:00|10097.3|10095.3|10098.3|10096.3|10112.8|10110.8|10093.3|10091.3|503
1583423100000|2020-03-05 15:45:00|10097.8|10095.8|10101.8|10099.8|10116.3|10114.3|10092.8|10090.8|613
1583423400000|2020-03-05 15:50:00|10100.3|10098.3|10109.3|10107.3|10111.8|10109.8|10095.3|10093.3|797
1583423700000|2020-03-05 15:55:00|10108.8|10106.8|10100.3|10098.3|10113.3|10111.3|10100.3|10098.3|614
1583424000000|2020-03-05 16:00:00|10101.3|10099.3|10108.8|10106.8|10116.3|10114.3|10099.8|10097.8|1355
1583424300000|2020-03-05 16:05:00|10109.8|10107.8|10125.8|10123.8|10127.8|10125.8|10105.8|10103.8|874
1583424600000|2020-03-05 16:10:00|10125.3|10123.3|10133.3|10131.3|10138.3|10136.3|10116.3|10114.3|1038
1583424900000|2020-03-05 16:15:00|10132.3|10130.3|10124.8|10122.8|10140.3|10138.3|10124.8|10122.8|1502
1583425200000|2020-03-05 16:20:00|10125.8|10123.8|10115.3|10113.3|10128.8|10126.8|10111.3|10109.3|2002
1583425500000|2020-03-05 16:25:00|10115.8|10113.8|10140.8|10138.8|10149.3|10147.3|10113.8|10111.8|4910
1583425800000|2020-03-05 16:30:00|10141.3|10139.3|10122.3|10120.3|10149.3|10147.3|10121.3|10119.3|2820
1583426100000|2020-03-05 16:35:00|10122.8|10120.8|10104.8|10102.8|10122.8|10120.8|10103.8|10101.8|1377
1583426400000|2020-03-05 16:40:00|10103.8|10101.8|10099.8|10097.8|10111.3|10109.3|10098.8|10096.8|2686
1583426700000|2020-03-05 16:45:00|10100.3|10098.3|10099.3|10097.3|10105.3|10103.3|10094.3|10092.3|754
1583427000000|2020-03-05 16:50:00|10099.8|10097.8|10099.3|10097.3|10107.8|10105.8|10090.3|10088.3|707
1583427300000|2020-03-05 16:55:00|10098.8|10096.8|10081.3|10079.3|10098.8|10096.8|10074.8|10072.8|338
1583427600000|2020-03-05 17:00:00|10081.8|10079.8|10078.3|10076.3|10090.3|10088.3|10075.3|10073.3|207
1583427900000|2020-03-05 17:05:00|10077.8|10075.8|10069.3|10067.3|10079.3|10077.3|10061.3|10059.3|211
1583428200000|2020-03-05 17:10:00|10068.8|10066.8|10070.3|10068.3|10076.8|10074.8|10064.8|10062.8|250
1583428500000|2020-03-05 17:15:00|10070.8|10068.8|10062.3|10060.3|10077.3|10075.3|10059.3|10057.3|208
1583428800000|2020-03-05 17:20:00|10062.8|10060.8|10055.3|10053.3|10069.8|10067.8|10053.3|10051.3|1287
1583429100000|2020-03-05 17:25:00|10055.8|10053.8|10059.3|10057.3|10062.3|10060.3|10046.8|10044.8|128
1583429400000|2020-03-05 17:30:00|10058.8|10056.8|10057.8|10055.8|10067.3|10065.3|10057.3|10055.3|90
1583429700000|2020-03-05 17:35:00|10058.3|10056.3|10035.3|10033.3|10062.3|10060.3|10034.8|10032.8|144
1583430000000|2020-03-05 17:40:00|10035.8|10033.8|10003.3|10001.3|10037.8|10035.8|10002.3|10000.3|274
1583430300000|2020-03-05 17:45:00|10002.8|10000.8|10015.3|10013.3|10016.3|10014.3|9990.3|9988.3|272
1583430600000|2020-03-05 17:50:00|10016.8|10014.8|10016.3|10014.3|10016.8|10014.8|10001.8|9999.8|130
1583430900000|2020-03-05 17:55:00|10015.8|10013.8|10002.8|10000.8|10016.3|10014.3|10001.3|9999.3|89
1583431200000|2020-03-05 18:00:00|10000.8|9998.8|10004.3|10002.3|10015.8|10013.8|10000.3|9998.3|138
1583431500000|2020-03-05 18:05:00|10003.3|10001.3|9985.8|9983.8|10013.8|10011.8|9983.8|9981.8|163
1583431800000|2020-03-05 18:10:00|9986.3|9984.3|9982.3|9980.3|9993.3|9991.3|9975.3|9973.3|86
1583432100000|2020-03-05 18:15:00|9982.8|9980.8|9984.3|9982.3|9988.8|9986.8|9973.3|9971.3|104
1583432400000|2020-03-05 18:20:00|9983.8|9981.8|9988.3|9986.3|9995.8|9993.8|9977.8|9975.8|86
1583432700000|2020-03-05 18:25:00|9988.8|9986.8|10006.3|10004.3|10006.3|10004.3|9987.8|9985.8|62
1583433000000|2020-03-05 18:30:00|10006.8|10004.8|10014.8|10012.8|10019.3|10017.3|9997.8|9995.8|113
1583433300000|2020-03-05 18:35:00|10015.3|10013.3|10013.8|10011.8|10035.3|10033.3|10013.8|10011.8|162
1583433600000|2020-03-05 18:40:00|10013.3|10011.3|10003.8|10001.8|10017.8|10015.8|10003.3|10001.3|36
1583433900000|2020-03-05 18:45:00|10003.3|10001.3|10030.8|10028.8|10033.3|10031.3|10000.8|9998.8|19
1583434200000|2020-03-05 18:50:00|10031.3|10029.3|10010.3|10008.3|10040.3|10038.3|10010.3|10008.3|23
1583434500000|2020-03-05 18:55:00|10010.8|10008.8|10025.8|10023.8|10028.8|10026.8|10010.3|10008.3|76
1583434800000|2020-03-05 19:00:00|10025.3|10023.3|9998.8|9996.8|10025.3|10023.3|9996.3|9994.3|50
1583435100000|2020-03-05 19:05:00|9999.3|9997.3|9998.8|9996.8|10006.8|10004.8|9994.3|9992.3|62
1583435400000|2020-03-05 19:10:00|9998.3|9996.3|10016.3|10014.3|10019.3|10017.3|9993.3|9991.3|26
1583435700000|2020-03-05 19:15:00|10015.8|10013.8|9997.8|9995.8|10015.8|10013.8|9994.8|9992.8|64
1583436000000|2020-03-05 19:20:00|9997.3|9995.3|9977.8|9975.8|10001.8|9999.8|9977.3|9975.3|96
1583436300000|2020-03-05 19:25:00|9977.3|9975.3|9981.3|9979.3|9990.8|9988.8|9970.3|9968.3|43
1583436600000|2020-03-05 19:30:00|9980.8|9978.8|9989.8|9987.8|10000.3|9998.3|9980.8|9978.8|20
1583436900000|2020-03-05 19:35:00|9989.3|9987.3|10011.3|10009.3|10016.8|10014.8|9983.8|9981.8|37
1583437200000|2020-03-05 19:40:00|10010.8|10008.8|10000.8|9998.8|10017.3|10015.3|9999.8|9997.8|28
1583437500000|2020-03-05 19:45:00|10001.3|9999.3|10005.3|10003.3|10005.3|10003.3|9991.8|9989.8|10
1583437800000|2020-03-05 19:50:00|10005.8|10003.8|9990.8|9988.8|10013.8|10011.8|9990.8|9988.8|12
1583438100000|2020-03-05 19:55:00|9991.3|9989.3|10001.3|9999.3|10013.8|10011.8|9991.3|9989.3|31
1583438400000|2020-03-05 20:00:00|10001.8|9999.8|9991.3|9989.3|10003.3|10001.3|9987.3|9985.3|37
1583438700000|2020-03-05 20:05:00|9990.8|9988.8|10001.8|9999.8|10003.3|10001.3|9987.3|9985.3|27
1583439000000|2020-03-05 20:10:00|10002.3|10000.3|9971.8|9969.8|10006.8|10004.8|9961.8|9959.8|170
1583439300000|2020-03-05 20:15:00|9972.3|9970.3|9959.8|9957.8|9979.3|9977.3|9954.8|9952.8|81
1583439600000|2020-03-05 20:20:00|9960.3|9958.3|9956.8|9954.8|9976.8|9974.8|9955.3|9953.3|55
1583439900000|2020-03-05 20:25:00|9956.3|9954.3|9962.8|9960.8|9976.3|9974.3|9948.8|9946.8|94
1583440200000|2020-03-05 20:30:00|9962.3|9960.3|10000.8|9998.8|10008.3|10006.3|9959.3|9957.3|91
1583440500000|2020-03-05 20:35:00|10000.3|9998.3|9980.8|9978.8|10008.3|10006.3|9980.3|9978.3|57
1583440800000|2020-03-05 20:40:00|9981.3|9979.3|9989.3|9987.3|9997.8|9995.8|9962.3|9960.3|49
1583441100000|2020-03-05 20:45:00|9992.8|9990.8|9982.8|9980.8|9995.3|9993.3|9969.8|9967.8|75
1583441400000|2020-03-05 20:50:00|9981.8|9979.8|9990.8|9988.8|10015.3|10013.3|9978.8|9976.8|85
1583441700000|2020-03-05 20:55:00|9991.3|9989.3|9994.1|9988.1|10007.3|10005.3|9984.8|9982.8|149
1583442000000|2020-03-05 21:00:00|9991.6|9985.6|9971.9|9965.9|9992.5|9986.5|9966.8|9960.8|0
1583442300000|2020-03-05 21:05:00|9972|9966|9967.1|9961.1|9978.7|9972.7|9961.4|9955.4|0
1583442600000|2020-03-05 21:10:00|9967.3|9961.3|9969.6|9963.6|9977|9971|9959.9|9953.9|0
1583442900000|2020-03-05 21:15:00|9969.7|9963.7|9973.2|9967.2|9973.5|9967.5|9969.7|9963.7|0
1583443200000|2020-03-05 21:20:00|9972.7|9966.7|9973.2|9967.2|9973.2|9967.2|9972|9966|0
1583443500000|2020-03-05 21:25:00|9973|9967|9973.7|9967.7|9974.2|9968.2|9973|9967|0
1583443800000|2020-03-05 21:30:00|9974.2|9968.2|9973.4|9967.4|9974.2|9968.2|9962.7|9956.7|0
1583444100000|2020-03-05 21:35:00|9973.5|9967.5|9980.6|9974.6|9981.5|9975.5|9971.6|9965.6|0
1583444400000|2020-03-05 21:40:00|9980.5|9974.5|9984.8|9978.8|9989.7|9983.7|9979.1|9973.1|0
1583444700000|2020-03-05 21:45:00|9985|9979|9974|9968|9985.6|9979.6|9970.2|9964.2|0
1583445000000|2020-03-05 21:50:00|9973.9|9967.9|9987.4|9981.4|9988.2|9982.2|9972.5|9966.5|0
1583445300000|2020-03-05 21:55:00|9987.5|9981.5|9993.3|9987.3|9995.9|9989.9|9986.7|9980.7|0
1583445600000|2020-03-05 22:00:00|9992.8|9986.8|9991.3|9985.3|9993.5|9987.5|9991.3|9985.3|0
1583445900000|2020-03-05 22:05:00|9991.5|9985.5|9988.8|9982.8|9991.5|9985.5|9988.3|9982.3|0
1583446200000|2020-03-05 22:10:00|9988.3|9982.3|9989.5|9983.5|9989.5|9983.5|9987.5|9981.5|0
1583446500000|2020-03-05 22:15:00|9989.3|9983.3|9994.5|9988.5|9994.5|9988.5|9988.3|9982.3|0
1583446800000|2020-03-05 22:20:00|9994.3|9988.3|9994.3|9988.3|9994.8|9988.8|9994|9988|0
1583447100000|2020-03-05 22:25:00|9994.5|9988.5|9994.8|9988.8|9995.3|9989.3|9994.3|9988.3|0
1583447400000|2020-03-05 22:30:00|9993.8|9987.8|9994.3|9988.3|9994.5|9988.5|9993.5|9987.5|0
1583447700000|2020-03-05 22:35:00|9994|9988|9996|9990|9996.8|9990.8|9991.8|9985.8|0
1583448000000|2020-03-05 22:40:00|9995.5|9989.5|9994.3|9988.3|9995.5|9989.5|9993|9987|0
1583448300000|2020-03-05 22:45:00|9992.8|9986.8|9995.5|9989.5|9996.3|9990.3|9992.8|9986.8|0
1583448600000|2020-03-05 22:50:00|9995.3|9989.3|9994|9988|9996|9990|9994|9988|0
1583448900000|2020-03-05 22:55:00|9995.3|9989.3|9998.8|9992.8|9998.8|9992.8|9995|9989|0
1583449200000|2020-03-05 23:00:00|9999.1|9993.1|9993.5|9987.5|10002.7|9996.7|9986.2|9980.2|0
1583449500000|2020-03-05 23:05:00|9993.6|9987.6|9980.5|9974.5|9995.2|9989.2|9977.2|9971.2|0
1583449800000|2020-03-05 23:10:00|9980.6|9974.6|9999.4|9993.4|10002.7|9996.7|9980.6|9974.6|0
1583450100000|2020-03-05 23:15:00|9999.6|9993.6|10002.5|9996.5|10003.4|9997.4|9996.9|9990.9|0
1583450400000|2020-03-05 23:20:00|10002.6|9996.6|9999.8|9993.8|10003.1|9997.1|9997.5|9991.5|0
1583450700000|2020-03-05 23:25:00|9999.9|9993.9|10003.7|9997.7|10004.9|9998.9|9999.8|9993.8|0
1583451000000|2020-03-05 23:30:00|10003.8|9997.8|10003.1|9997.1|10006.4|10000.4|9999.8|9993.8|0
1583451300000|2020-03-05 23:35:00|10003.3|9997.3|10002.5|9996.5|10006.4|10000.4|10002.5|9996.5|0
1583451600000|2020-03-05 23:40:00|10002.7|9996.7|10006.4|10000.4|10006.4|10000.4|9999.2|9993.2|0
1583451900000|2020-03-05 23:45:00|10006.3|10000.3|10006.4|10000.4|10007.3|10001.3|10004|9998|0
1583452200000|2020-03-05 23:50:00|10006.5|10000.5|10004.9|9998.9|10008.2|10002.2|10004|9998|0
1583452500000|2020-03-05 23:55:00|10005|9999|10008.2|10002.2|10008.2|10002.2|10004|9998|0
1583366400000|2020-03-05 00:00:00|10333.8|10327.8|10309.2|10303.2|10335.5|10329.5|10307.8|10301.8|0
1583366700000|2020-03-05 00:05:00|10310.2|10304.2|10305.4|10299.4|10311.1|10305.1|10301.2|10295.2|0
1583367000000|2020-03-05 00:10:00|10305.2|10299.2|10314.3|10308.3|10315.3|10309.3|10302.1|10296.1|0
1583367300000|2020-03-05 00:15:00|10314.2|10308.2|10332.5|10326.5|10332.5|10326.5|10310.7|10304.7|0
1583367600000|2020-03-05 00:20:00|10332.4|10326.4|10322.3|10316.3|10332.7|10326.7|10318.3|10312.3|0
1583367900000|2020-03-05 00:25:00|10322.8|10316.8|10338|10332|10341|10335|10322.3|10316.3|0
1583368200000|2020-03-05 00:30:00|10337.9|10331.9|10346.7|10340.7|10346.7|10340.7|10330|10324|0
1583368500000|2020-03-05 00:35:00|10346.6|10340.6|10350.6|10344.6|10352.1|10346.1|10342|10336|0
1583368800000|2020-03-05 00:40:00|10351.9|10345.9|10352.1|10346.1|10357.7|10351.7|10346.3|10340.3|0
1583369100000|2020-03-05 00:45:00|10353|10347|10354.4|10348.4|10357.5|10351.5|10349.9|10343.9|0
1583369400000|2020-03-05 00:50:00|10354.3|10348.3|10339.8|10333.8|10354.4|10348.4|10334.1|10328.1|0
1583369700000|2020-03-05 00:55:00|10339.7|10333.7|10342.4|10336.4|10348.4|10342.4|10336.9|10330.9|0
1583370000000|2020-03-05 01:00:00|10342.5|10336.5|10342.7|10336.7|10348.4|10342.4|10339.6|10333.6|0
1583370300000|2020-03-05 01:05:00|10342.6|10336.6|10327.8|10321.8|10344|10338|10325.7|10319.7|0
1583370600000|2020-03-05 01:10:00|10327.9|10321.9|10322.2|10316.2|10332|10326|10322.1|10316.1|0
1583370900000|2020-03-05 01:15:00|10322.3|10316.3|10313.9|10307.9|10327.6|10321.6|10313.9|10307.9|0
1583371200000|2020-03-05 01:20:00|10314.4|10308.4|10319.1|10313.1|10322.3|10316.3|10314.4|10308.4|0
1583371500000|2020-03-05 01:25:00|10319|10313|10322|10316|10324.6|10318.6|10313.5|10307.5|0
1583371800000|2020-03-05 01:30:00|10322.1|10316.1|10319.1|10313.1|10324.2|10318.2|10316|10310|0
1583372100000|2020-03-05 01:35:00|10319.2|10313.2|10329.1|10323.1|10330.5|10324.5|10319.1|10313.1|0
1583372400000|2020-03-05 01:40:00|10328.6|10322.6|10321.8|10315.8|10330.6|10324.6|10321.8|10315.8|0
1583372700000|2020-03-05 01:45:00|10321.7|10315.7|10310.1|10304.1|10321.8|10315.8|10307|10301|0
1583373000000|2020-03-05 01:50:00|10310.2|10304.2|10316|10310|10316|10310|10307.2|10301.2|0
1583373300000|2020-03-05 01:55:00|10315.9|10309.9|10313.3|10307.3|10316.2|10310.2|10310.4|10304.4|0
1583373600000|2020-03-05 02:00:00|10313.4|10307.4|10316.2|10310.2|10318.9|10312.9|10310.4|10304.4|0
1583373900000|2020-03-05 02:05:00|10316.3|10310.3|10307.4|10301.4|10316.3|10310.3|10307.2|10301.2|0
1583374200000|2020-03-05 02:10:00|10307.3|10301.3|10307.9|10301.9|10307.9|10301.9|10303.3|10297.3|0
1583374500000|2020-03-05 02:15:00|10307.8|10301.8|10298.3|10292.3|10307.8|10301.8|10296.7|10290.7|0
1583374800000|2020-03-05 02:20:00|10297.8|10291.8|10299.6|10293.6|10299.6|10293.6|10296.8|10290.8|0
1583375100000|2020-03-05 02:25:00|10300.1|10294.1|10308|10302|10308|10302|10299.5|10293.5|0
1583375400000|2020-03-05 02:30:00|10308.1|10302.1|10315.4|10309.4|10316.8|10310.8|10307.8|10301.8|0
1583375700000|2020-03-05 02:35:00|10314.9|10308.9|10311.1|10305.1|10315.4|10309.4|10308.5|10302.5|0
1583376000000|2020-03-05 02:40:00|10310.7|10304.7|10311.4|10305.4|10311.5|10305.5|10302.8|10296.8|0
1583376300000|2020-03-05 02:45:00|10311.3|10305.3|10323.6|10317.6|10324.7|10318.7|10311.3|10305.3|0
1583376600000|2020-03-05 02:50:00|10324.4|10318.4|10318.5|10312.5|10325.8|10319.8|10317|10311|0
1583376900000|2020-03-05 02:55:00|10318.6|10312.6|10326.1|10320.1|10326.1|10320.1|10315.5|10309.5|0
1583377200000|2020-03-05 03:00:00|10326.2|10320.2|10320.1|10314.1|10328.9|10322.9|10317.5|10311.5|0
1583377500000|2020-03-05 03:05:00|10320.2|10314.2|10309.6|10303.6|10320.2|10314.2|10308.7|10302.7|0
1583377800000|2020-03-05 03:10:00|10308.8|10302.8|10309|10303|10311.4|10305.4|10306|10300|0
1583378100000|2020-03-05 03:15:00|10308.9|10302.9|10311.5|10305.5|10314.7|10308.7|10307.5|10301.5|0
1583378400000|2020-03-05 03:20:00|10311.3|10305.3|10312.1|10306.1|10317.9|10311.9|10306.1|10300.1|0
1583378700000|2020-03-05 03:25:00|10312.2|10306.2|10308.9|10302.9|10314.8|10308.8|10308.5|10302.5|0
1583379000000|2020-03-05 03:30:00|10308.8|10302.8|10308.3|10302.3|10311.6|10305.6|10305.4|10299.4|0
1583379300000|2020-03-05 03:35:00|10308.2|10302.2|10305.1|10299.1|10308.2|10302.2|10299.5|10293.5|0
1583379600000|2020-03-05 03:40:00|10305.2|10299.2|10299.1|10293.1|10308.1|10302.1|10296.1|10290.1|0
1583379900000|2020-03-05 03:45:00|10299.2|10293.2|10295.9|10289.9|10299.3|10293.3|10293.3|10287.3|0
1583380200000|2020-03-05 03:50:00|10296|10290|10296.2|10290.2|10300.2|10294.2|10293.2|10287.2|0
1583380500000|2020-03-05 03:55:00|10296.1|10290.1|10293.2|10287.2|10298.9|10292.9|10293.2|10287.2|0
1583380800000|2020-03-05 04:00:00|10293.3|10287.3|10302|10296|10304.8|10298.8|10293.2|10287.2|0
1583381100000|2020-03-05 04:05:00|10301.9|10295.9|10305.9|10299.9|10307.3|10301.3|10299.1|10293.1|0
1583381400000|2020-03-05 04:10:00|10304.7|10298.7|10303.4|10297.4|10307.6|10301.6|10301.7|10295.7|0
1583381700000|2020-03-05 04:15:00|10303.3|10297.3|10298.9|10292.9|10304.7|10298.7|10296.1|10290.1|0
1583382000000|2020-03-05 04:20:00|10299|10293|10305|10299|10307.7|10301.7|10299|10293|0
1583382300000|2020-03-05 04:25:00|10305.1|10299.1|10304.9|10298.9|10307.8|10301.8|10302.2|10296.2|0
1583382600000|2020-03-05 04:30:00|10304.8|10298.8|10304.8|10298.8|10307.7|10301.7|10304.8|10298.8|0
1583382900000|2020-03-05 04:35:00|10304.7|10298.7|10305|10299|10307.8|10301.8|10302.1|10296.1|0
1583383200000|2020-03-05 04:40:00|10304.9|10298.9|10299.1|10293.1|10304.9|10298.9|10296.2|10290.2|0
1583383500000|2020-03-05 04:45:00|10299.2|10293.2|10302.3|10296.3|10302.3|10296.3|10297.9|10291.9|0
1583383800000|2020-03-05 04:50:00|10302.2|10296.2|10307.7|10301.7|10307.7|10301.7|10299.2|10293.2|0
1583384100000|2020-03-05 04:55:00|10306.8|10300.8|10302.3|10296.3|10307.7|10301.7|10302.3|10296.3|0
1583384400000|2020-03-05 05:00:00|10303.6|10297.6|10310.9|10304.9|10313.7|10307.7|10303.6|10297.6|0
1583384700000|2020-03-05 05:05:00|10311.4|10305.4|10313.9|10307.9|10316.7|10310.7|10310.9|10304.9|0
1583385000000|2020-03-05 05:10:00|10313.8|10307.8|10328|10322|10328.3|10322.3|10312.4|10306.4|0
1583385300000|2020-03-05 05:15:00|10327.9|10321.9|10330.5|10324.5|10333.2|10327.2|10324.9|10318.9|0
1583385600000|2020-03-05 05:20:00|10330.4|10324.4|10337.9|10331.9|10338.1|10332.1|10327.4|10321.4|0
1583385900000|2020-03-05 05:25:00|10338|10332|10343.8|10337.8|10343.9|10337.9|10335.2|10329.2|0
1583386200000|2020-03-05 05:30:00|10343.3|10337.3|10344.4|10338.4|10344.5|10338.5|10338.3|10332.3|0
1583386500000|2020-03-05 05:35:00|10344.3|10338.3|10351|10345|10352.5|10346.5|10341.4|10335.4|0
1583386800000|2020-03-05 05:40:00|10352.6|10346.6|10349.4|10343.4|10352.6|10346.6|10346.7|10340.7|0
1583387100000|2020-03-05 05:45:00|10349.3|10343.3|10352.4|10346.4|10352.6|10346.6|10346.7|10340.7|0
1583387400000|2020-03-05 05:50:00|10352.5|10346.5|10352.9|10346.9|10355.5|10349.5|10349.6|10343.6|0
1583387700000|2020-03-05 05:55:00|10353|10347|10351.4|10345.4|10356.2|10350.2|10350|10344|0
1583388000000|2020-03-05 06:00:00|10351.2|10345.2|10344.6|10338.6|10352.7|10346.7|10344.4|10338.4|0
1583388300000|2020-03-05 06:05:00|10344.5|10338.5|10347|10341|10350.2|10344.2|10344.3|10338.3|0
1583388600000|2020-03-05 06:10:00|10347.1|10341.1|10342.3|10336.3|10348.1|10342.1|10340.8|10334.8|0
1583388900000|2020-03-05 06:15:00|10343.6|10337.6|10344.1|10338.1|10347|10341|10337.9|10331.9|0
1583389200000|2020-03-05 06:20:00|10344.2|10338.2|10337.9|10331.9|10344.2|10338.2|10337.7|10331.7|0
1583389500000|2020-03-05 06:25:00|10338|10332|10337.9|10331.9|10340.9|10334.9|10337.8|10331.8|0
1583389800000|2020-03-05 06:30:00|10338|10332|10346.2|10340.2|10346.4|10340.4|10334.6|10328.6|0
1583390100000|2020-03-05 06:35:00|10346.3|10340.3|10343.4|10337.4|10352.1|10346.1|10342.9|10336.9|0
1583390400000|2020-03-05 06:40:00|10343.5|10337.5|10349|10343|10349|10343|10343.4|10337.4|0
1583390700000|2020-03-05 06:45:00|10348.9|10342.9|10337.6|10331.6|10348.9|10342.9|10337.4|10331.4|0
1583391000000|2020-03-05 06:50:00|10337.5|10331.5|10337.2|10331.2|10341.5|10335.5|10331.8|10325.8|0
1583391300000|2020-03-05 06:55:00|10336.8|10330.8|10325.6|10319.6|10336.8|10330.8|10325.5|10319.5|0
1583391600000|2020-03-05 07:00:00|10335.6|10333.6|10336.6|10334.6|10337.1|10335.1|10329.1|10327.1|261
1583391900000|2020-03-05 07:05:00|10337.1|10335.1|10330.6|10328.6|10337.6|10335.6|10326.6|10324.6|88
1583392200000|2020-03-05 07:10:00|10331.1|10329.1|10325.1|10323.1|10331.6|10329.6|10317.1|10315.1|45
1583392500000|2020-03-05 07:15:00|10324.6|10322.6|10323.6|10321.6|10330.6|10328.6|10320.1|10318.1|41
1583392800000|2020-03-05 07:20:00|10324.1|10322.1|10344.6|10342.6|10346.1|10344.1|10324.1|10322.1|71
1583393100000|2020-03-05 07:25:00|10344.1|10342.1|10339.1|10337.1|10344.1|10342.1|10336.6|10334.6|149
1583393400000|2020-03-05 07:30:00|10338.1|10336.1|10340.1|10338.1|10340.1|10338.1|10332.6|10330.6|96
1583393700000|2020-03-05 07:35:00|10340.6|10338.6|10343.1|10341.1|10346.6|10344.6|10338.1|10336.1|166
1583394000000|2020-03-05 07:40:00|10343.6|10341.6|10333.6|10331.6|10345.1|10343.1|10332.6|10330.6|137
1583394300000|2020-03-05 07:45:00|10333.1|10331.1|10335.1|10333.1|10343.1|10341.1|10332.6|10330.6|60
1583394600000|2020-03-05 07:50:00|10335.6|10333.6|10339.6|10337.6|10346.6|10344.6|10335.1|10333.1|117
1583394900000|2020-03-05 07:55:00|10340.1|10338.1|10352.1|10350.1|10356.6|10354.6|10337.1|10335.1|275
1583395200000|2020-03-05 08:00:00|10351.1|10349.1|10296.1|10294.1|10351.1|10349.1|10295.6|10293.6|1683
1583395500000|2020-03-05 08:05:00|10297.6|10295.6|10312.1|10310.1|10318.1|10316.1|10287.6|10285.6|1943
1583395800000|2020-03-05 08:10:00|10311.6|10309.6|10311.1|10309.1|10318.6|10316.6|10299.1|10297.1|886
1583396100000|2020-03-05 08:15:00|10312.6|10310.6|10296.1|10294.1|10325.1|10323.1|10293.1|10291.1|849
1583396400000|2020-03-05 08:20:00|10295.6|10293.6|10285.1|10283.1|10296.1|10294.1|10270.1|10268.1|741
1583396700000|2020-03-05 08:25:00|10284.6|10282.6|10273.1|10271.1|10292.1|10290.1|10269.1|10267.1|479
1583397000000|2020-03-05 08:30:00|10272.6|10270.6|10271.1|10269.1|10282.6|10280.6|10258.1|10256.1|996
1583397300000|2020-03-05 08:35:00|10270.6|10268.6|10260.6|10258.6|10273.1|10271.1|10252.6|10250.6|551
1583397600000|2020-03-05 08:40:00|10260.9|10258.9|10256.9|10254.9|10279.4|10277.4|10255.4|10253.4|641
1583397900000|2020-03-05 08:45:00|10256.4|10254.4|10255.4|10253.4|10270.4|10268.4|10250.4|10248.4|651
1583398200000|2020-03-05 08:50:00|10256.4|10254.4|10277.9|10275.9|10278.4|10276.4|10253.4|10251.4|592
1583398500000|2020-03-05 08:55:00|10277.4|10275.4|10240.9|10238.9|10277.9|10275.9|10239.9|10237.9|432
1583398800000|2020-03-05 09:00:00|10240.4|10238.4|10242.4|10240.4|10250.4|10248.4|10230.4|10228.4|534
1583399100000|2020-03-05 09:05:00|10241.9|10239.9|10208.9|10206.9|10242.4|10240.4|10204.4|10202.4|892
1583399400000|2020-03-05 09:10:00|10208.4|10206.4|10223.9|10221.9|10232.4|10230.4|10207.4|10205.4|634
1583399700000|2020-03-05 09:15:00|10223.4|10221.4|10236.4|10234.4|10237.4|10235.4|10222.4|10220.4|374
1583400000000|2020-03-05 09:20:00|10236.9|10234.9|10210.4|10208.4|10237.9|10235.9|10209.4|10207.4|503
1583400300000|2020-03-05 09:25:00|10209.9|10207.9|10195.4|10193.4|10210.4|10208.4|10195.4|10193.4|422
1583400600000|2020-03-05 09:30:00|10195.9|10193.9|10185.9|10183.9|10202.4|10200.4|10185.4|10183.4|423
1583400900000|2020-03-05 09:35:00|10186.4|10184.4|10186.9|10184.9|10204.4|10202.4|10176.9|10174.9|1072
1583401200000|2020-03-05 09:40:00|10185.9|10183.9|10174.4|10172.4|10185.9|10183.9|10166.9|10164.9|587
1583401500000|2020-03-05 09:45:00|10174.9|10172.9|10193.9|10191.9|10200.4|10198.4|10173.9|10171.9|629
1583401800000|2020-03-05 09:50:00|10193.4|10191.4|10180.4|10178.4|10193.4|10191.4|10174.4|10172.4|542
1583402100000|2020-03-05 09:55:00|10179.9|10177.9|10172.4|10170.4|10180.9|10178.9|10169.4|10167.4|507
1583402400000|2020-03-05 10:00:00|10172.9|10170.9|10177.4|10175.4|10179.4|10177.4|10160.4|10158.4|596
1583402700000|2020-03-05 10:05:00|10177.9|10175.9|10156.4|10154.4|10178.4|10176.4|10147.4|10145.4|578
1583403000000|2020-03-05 10:10:00|10156.9|10154.9|10142.4|10140.4|10162.4|10160.4|10142.4|10140.4|597
1583403300000|2020-03-05 10:15:00|10142.9|10140.9|10143.4|10141.4|10156.4|10154.4|10142.9|10140.9|559
1583403600000|2020-03-05 10:20:00|10142.9|10140.9|10129.9|10127.9|10144.9|10142.9|10128.4|10126.4|505
1583403900000|2020-03-05 10:25:00|10130.4|10128.4|10126.4|10124.4|10141.9|10139.9|10125.4|10123.4|547
1583404200000|2020-03-05 10:30:00|10126.9|10124.9|10140.9|10138.9|10143.9|10141.9|10126.4|10124.4|474
1583404500000|2020-03-05 10:35:00|10141.4|10139.4|10147.4|10145.4|10150.9|10148.9|10136.9|10134.9|457
1583404800000|2020-03-05 10:40:00|10147.9|10145.9|10135.9|10133.9|10148.4|10146.4|10127.4|10125.4|649
1583405100000|2020-03-05 10:45:00|10136.4|10134.4|10155.4|10153.4|10157.9|10155.9|10131.9|10129.9|770
1583405400000|2020-03-05 10:50:00|10157.4|10155.4|10146.9|10144.9|10166.4|10164.4|10145.9|10143.9|601
1583405700000|2020-03-05 10:55:00|10146.4|10144.4|10139.9|10137.9|10146.4|10144.4|10135.4|10133.4|466
1583406000000|2020-03-05 11:00:00|10140.4|10138.4|10149.9|10147.9|10159.9|10157.9|10140.4|10138.4|437
1583406300000|2020-03-05 11:05:00|10149.4|10147.4|10167.4|10165.4|10168.4|10166.4|10139.4|10137.4|637
1583406600000|2020-03-05 11:10:00|10166.9|10164.9|10165.4|10163.4|10175.4|10173.4|10159.9|10157.9|461
1583406900000|2020-03-05 11:15:00|10165.9|10163.9|10151.4|10149.4|10167.9|10165.9|10149.9|10147.9|539
1583407200000|2020-03-05 11:20:00|10150.9|10148.9|10141.4|10139.4|10160.9|10158.9|10136.4|10134.4|475
1583407500000|2020-03-05 11:25:00|10141.9|10139.9|10127.4|10125.4|10146.4|10144.4|10124.4|10122.4|470
1583407800000|2020-03-05 11:30:00|10127.9|10125.9|10123.9|10121.9|10135.9|10133.9|10114.4|10112.4|528
1583408100000|2020-03-05 11:35:00|10123.4|10121.4|10110.4|10108.4|10124.9|10122.9|10109.4|10107.4|472
1583408400000|2020-03-05 11:40:00|10110.9|10108.9|10118.4|10116.4|10126.4|10124.4|10110.4|10108.4|623
1583408700000|2020-03-05 11:45:00|10117.4|10115.4|10114.9|10112.9|10125.9|10123.9|10106.4|10104.4|737
1583409000000|2020-03-05 11:50:00|10114.4|10112.4|10112.4|10110.4|10128.4|10126.4|10110.4|10108.4|638
1583409300000|2020-03-05 11:55:00|10112.9|10110.9|10132.4|10130.4|10132.4|10130.4|10112.4|10110.4|526
1583409600000|2020-03-05 12:00:00|10133.4|10131.4|10109.4|10107.4|10135.4|10133.4|10104.4|10102.4|583
1583409900000|2020-03-05 12:05:00|10109.9|10107.9|10119.4|10117.4|10120.4|10118.4|10109.9|10107.9|248
1583410200000|2020-03-05 12:10:00|10119.9|10117.9|10111.4|10109.4|10127.4|10125.4|10107.4|10105.4|389
1583410500000|2020-03-05 12:15:00|10111.9|10109.9|10108.9|10106.9|10120.9|10118.9|10108.9|10106.9|274
1583410800000|2020-03-05 12:20:00|10109.4|10107.4|10127.9|10125.9|10128.9|10126.9|10109.4|10107.4|493
1583411100000|2020-03-05 12:25:00|10128.4|10126.4|10126.9|10124.9|10138.4|10136.4|10120.4|10118.4|808
1583411400000|2020-03-05 12:30:00|10127.4|10125.4|10129.9|10127.9|10139.4|10137.4|10122.9|10120.9|496
1583411700000|2020-03-05 12:35:00|10130.4|10128.4|10117.4|10115.4|10134.4|10132.4|10113.4|10111.4|588
1583412000000|2020-03-05 12:40:00|10116.5|10114.5|10119.5|10117.5|10123|10121|10110.5|10108.5|405
1583412300000|2020-03-05 12:45:00|10120|10118|10108.5|10106.5|10121.5|10119.5|10105|10103|544
1583412600000|2020-03-05 12:50:00|10109|10107|10113|10111|10114|10112|10102.5|10100.5|363
1583412900000|2020-03-05 12:55:00|10113.5|10111.5|10110|10108|10121.5|10119.5|10109.5|10107.5|321
1583413200000|2020-03-05 13:00:00|10110.5|10108.5|10110|10108|10120.5|10118.5|10106|10104|440
1583413500000|2020-03-05 13:05:00|10110.5|10108.5|10105.5|10103.5|10111.5|10109.5|10104|10102|333
1583413800000|2020-03-05 13:10:00|10105|10103|10114.5|10112.5|10119|10117|10104|10102|235
1583414100000|2020-03-05 13:15:00|10114|10112|10090.5|10088.5|10115.5|10113.5|10090|10088|1011
1583414400000|2020-03-05 13:20:00|10090|10088|10067.5|10065.5|10090|10088|10066.5|10064.5|1236
1583414700000|2020-03-05 13:25:00|10067|10065|10072|10070|10080|10078|10064.5|10062.5|469
1583415000000|2020-03-05 13:30:00|10071.5|10069.5|10066.5|10064.5|10073.5|10071.5|10061.5|10059.5|407
1583415300000|2020-03-05 13:35:00|10065.5|10063.5|10064.5|10062.5|10075.5|10073.5|10059|10057|596
1583415600000|2020-03-05 13:40:00|10063.5|10061.5|10073.5|10071.5|10074|10072|10061.5|10059.5|1215
1583415900000|2020-03-05 13:45:00|10071.5|10069.5|10078|10076|10090.5|10088.5|10071.5|10069.5|506
1583416200000|2020-03-05 13:50:00|10078.5|10076.5|10078|10076|10086|10084|10071.5|10069.5|295
1583416500000|2020-03-05 13:55:00|10076.5|10074.5|10077.5|10075.5|10083.5|10081.5|10073|10071|372
1583416800000|2020-03-05 14:00:00|10077|10075|10071.5|10069.5|10090|10088|10071.5|10069.5|1197
1583417100000|2020-03-05 14:05:00|10071|10069|10052.5|10050.5|10071|10069|10045.5|10043.5|689
1583417400000|2020-03-05 14:10:00|10055|10053|10053.5|10051.5|10063.5|10061.5|10051|10049|366
1583417700000|2020-03-05 14:15:00|10053|10051|10046.5|10044.5|10058|10056|10045.5|10043.5|577
1583418000000|2020-03-05 14:20:00|10047|10045|10056.5|10054.5|10058|10056|10046|10044|356
1583418300000|2020-03-05 14:25:00|10056|10054|10062|10060|10063|10061|10047.5|10045.5|476
1583418600000|2020-03-05 14:30:00|10063.5|10061.5|10081.5|10079.5|10081.5|10079.5|10054|10052|1219
1583418900000|2020-03-05 14:35:00|10082|10080|10089.5|10087.5|10101.5|10099.5|10078.5|10076.5|1347
1583419200000|2020-03-05 14:40:00|10090.5|10088.5|10105|10103|10105|10103|10078.5|10076.5|1190
1583419500000|2020-03-05 14:45:00|10104.5|10102.5|10083.5|10081.5|10114.5|10112.5|10082.5|10080.5|1332
1583419800000|2020-03-05 14:50:00|10084|10082|10096.5|10094.5|10099.5|10097.5|10078.5|10076.5|1318
1583420100000|2020-03-05 14:55:00|10095.5|10093.5|10090|10088|10096.5|10094.5|10069.5|10067.5|883
1583420400000|2020-03-05 15:00:00|10088.5|10086.5|10082|10080|10101.5|10099.5|10081.5|10079.5|808
1583420700000|2020-03-05 15:05:00|10081.5|10079.5|10078|10076|10084.5|10082.5|10073|10071|605
1583421000000|2020-03-05 15:10:00|10077.8|10075.8|10101.3|10099.3|10104.8|10102.8|10075.8|10073.8|881
1583421300000|2020-03-05 15:15:00|10100.8|10098.8|10103.3|10101.3|10105.3|10103.3|10087.3|10085.3|1236
1583421600000|2020-03-05 15:20:00|10102.3|10100.3|10111.3|10109.3|10120.8|10118.8|10093.3|10091.3|941
1583421900000|2020-03-05 15:25:00|10110.8|10108.8|10102.3|10100.3|10114.3|10112.3|10098.3|10096.3|600
1583422200000|2020-03-05 15:30:00|10101.3|10099.3|10108.3|10106.3|10115.8|10113.8|10101.3|10099.3|680
1583422500000|2020-03-05 15:35:00|10108.8|10106.8|10097.8|10095.8|10108.8|10106.8|10092.8|10090.8|619
1583422800000|2020-03-05 15:40:00|10097.3|10095.3|10098.3|10096.3|10112.8|10110.8|10093.3|10091.3|503
1583423100000|2020-03-05 15:45:00|10097.8|10095.8|10101.8|10099.8|10116.3|10114.3|10092.8|10090.8|613
1583423400000|2020-03-05 15:50:00|10100.3|10098.3|10109.3|10107.3|10111.8|10109.8|10095.3|10093.3|797
1583423700000|2020-03-05 15:55:00|10108.8|10106.8|10100.3|10098.3|10113.3|10111.3|10100.3|10098.3|614
1583424000000|2020-03-05 16:00:00|10101.3|10099.3|10108.8|10106.8|10116.3|10114.3|10099.8|10097.8|1355
1583424300000|2020-03-05 16:05:00|10109.8|10107.8|10125.8|10123.8|10127.8|10125.8|10105.8|10103.8|874
1583424600000|2020-03-05 16:10:00|10125.3|10123.3|10133.3|10131.3|10138.3|10136.3|10116.3|10114.3|1038
1583424900000|2020-03-05 16:15:00|10132.3|10130.3|10124.8|10122.8|10140.3|10138.3|10124.8|10122.8|1502
1583425200000|2020-03-05 16:20:00|10125.8|10123.8|10115.3|10113.3|10128.8|10126.8|10111.3|10109.3|2002
1583425500000|2020-03-05 16:25:00|10115.8|10113.8|10140.8|10138.8|10149.3|10147.3|10113.8|10111.8|4910
1583425800000|2020-03-05 16:30:00|10141.3|10139.3|10122.3|10120.3|10149.3|10147.3|10121.3|10119.3|2820
1583426100000|2020-03-05 16:35:00|10122.8|10120.8|10104.8|10102.8|10122.8|10120.8|10103.8|10101.8|1377
1583426400000|2020-03-05 16:40:00|10103.8|10101.8|10099.8|10097.8|10111.3|10109.3|10098.8|10096.8|2686
1583426700000|2020-03-05 16:45:00|10100.3|10098.3|10099.3|10097.3|10105.3|10103.3|10094.3|10092.3|754
1583427000000|2020-03-05 16:50:00|10099.8|10097.8|10099.3|10097.3|10107.8|10105.8|10090.3|10088.3|707
1583427300000|2020-03-05 16:55:00|10098.8|10096.8|10081.3|10079.3|10098.8|10096.8|10074.8|10072.8|338
1583427600000|2020-03-05 17:00:00|10081.8|10079.8|10078.3|10076.3|10090.3|10088.3|10075.3|10073.3|207
1583427900000|2020-03-05 17:05:00|10077.8|10075.8|10069.3|10067.3|10079.3|10077.3|10061.3|10059.3|211
1583428200000|2020-03-05 17:10:00|10068.8|10066.8|10070.3|10068.3|10076.8|10074.8|10064.8|10062.8|250
1583428500000|2020-03-05 17:15:00|10070.8|10068.8|10062.3|10060.3|10077.3|10075.3|10059.3|10057.3|208
1583428800000|2020-03-05 17:20:00|10062.8|10060.8|10055.3|10053.3|10069.8|10067.8|10053.3|10051.3|1287
1583429100000|2020-03-05 17:25:00|10055.8|10053.8|10059.3|10057.3|10062.3|10060.3|10046.8|10044.8|128
1583429400000|2020-03-05 17:30:00|10058.8|10056.8|10057.8|10055.8|10067.3|10065.3|10057.3|10055.3|90
1583429700000|2020-03-05 17:35:00|10058.3|10056.3|10035.3|10033.3|10062.3|10060.3|10034.8|10032.8|144
1583430000000|2020-03-05 17:40:00|10035.8|10033.8|10003.3|10001.3|10037.8|10035.8|10002.3|10000.3|274
1583430300000|2020-03-05 17:45:00|10002.8|10000.8|10015.3|10013.3|10016.3|10014.3|9990.3|9988.3|272
1583430600000|2020-03-05 17:50:00|10016.8|10014.8|10016.3|10014.3|10016.8|10014.8|10001.8|9999.8|130
1583430900000|2020-03-05 17:55:00|10015.8|10013.8|10002.8|10000.8|10016.3|10014.3|10001.3|9999.3|89
1583431200000|2020-03-05 18:00:00|10000.8|9998.8|10004.3|10002.3|10015.8|10013.8|10000.3|9998.3|138
1583431500000|2020-03-05 18:05:00|10003.3|10001.3|9985.8|9983.8|10013.8|10011.8|9983.8|9981.8|163
1583431800000|2020-03-05 18:10:00|9986.3|9984.3|9982.3|9980.3|9993.3|9991.3|9975.3|9973.3|86
1583432100000|2020-03-05 18:15:00|9982.8|9980.8|9984.3|9982.3|9988.8|9986.8|9973.3|9971.3|104
1583432400000|2020-03-05 18:20:00|9983.8|9981.8|9988.3|9986.3|9995.8|9993.8|9977.8|9975.8|86
1583432700000|2020-03-05 18:25:00|9988.8|9986.8|10006.3|10004.3|10006.3|10004.3|9987.8|9985.8|62
1583433000000|2020-03-05 18:30:00|10006.8|10004.8|10014.8|10012.8|10019.3|10017.3|9997.8|9995.8|113
1583433300000|2020-03-05 18:35:00|10015.3|10013.3|10013.8|10011.8|10035.3|10033.3|10013.8|10011.8|162
1583433600000|2020-03-05 18:40:00|10013.3|10011.3|10003.8|10001.8|10017.8|10015.8|10003.3|10001.3|36
1583433900000|2020-03-05 18:45:00|10003.3|10001.3|10030.8|10028.8|10033.3|10031.3|10000.8|9998.8|19
1583434200000|2020-03-05 18:50:00|10031.3|10029.3|10010.3|10008.3|10040.3|10038.3|10010.3|10008.3|23
1583434500000|2020-03-05 18:55:00|10010.8|10008.8|10025.8|10023.8|10028.8|10026.8|10010.3|10008.3|76
1583434800000|2020-03-05 19:00:00|10025.3|10023.3|9998.8|9996.8|10025.3|10023.3|9996.3|9994.3|50
1583435100000|2020-03-05 19:05:00|9999.3|9997.3|9998.8|9996.8|10006.8|10004.8|9994.3|9992.3|62
1583435400000|2020-03-05 19:10:00|9998.3|9996.3|10016.3|10014.3|10019.3|10017.3|9993.3|9991.3|26
1583435700000|2020-03-05 19:15:00|10015.8|10013.8|9997.8|9995.8|10015.8|10013.8|9994.8|9992.8|64
1583436000000|2020-03-05 19:20:00|9997.3|9995.3|9977.8|9975.8|10001.8|9999.8|9977.3|9975.3|96
1583436300000|2020-03-05 19:25:00|9977.3|9975.3|9981.3|9979.3|9990.8|9988.8|9970.3|9968.3|43
1583436600000|2020-03-05 19:30:00|9980.8|9978.8|9989.8|9987.8|10000.3|9998.3|9980.8|9978.8|20
1583436900000|2020-03-05 19:35:00|9989.3|9987.3|10011.3|10009.3|10016.8|10014.8|9983.8|9981.8|37
1583437200000|2020-03-05 19:40:00|10010.8|10008.8|10000.8|9998.8|10017.3|10015.3|9999.8|9997.8|28
1583437500000|2020-03-05 19:45:00|10001.3|9999.3|10005.3|10003.3|10005.3|10003.3|9991.8|9989.8|10
1583437800000|2020-03-05 19:50:00|10005.8|10003.8|9990.8|9988.8|10013.8|10011.8|9990.8|9988.8|12
1583438100000|2020-03-05 19:55:00|9991.3|9989.3|10001.3|9999.3|10013.8|10011.8|9991.3|9989.3|31
1583438400000|2020-03-05 20:00:00|10001.8|9999.8|9991.3|9989.3|10003.3|10001.3|9987.3|9985.3|37
1583438700000|2020-03-05 20:05:00|9990.8|9988.8|10001.8|9999.8|10003.3|10001.3|9987.3|9985.3|27
1583439000000|2020-03-05 20:10:00|10002.3|10000.3|9971.8|9969.8|10006.8|10004.8|9961.8|9959.8|170
1583439300000|2020-03-05 20:15:00|9972.3|9970.3|9959.8|9957.8|9979.3|9977.3|9954.8|9952.8|81
1583439600000|2020-03-05 20:20:00|9960.3|9958.3|9956.8|9954.8|9976.8|9974.8|9955.3|9953.3|55
1583439900000|2020-03-05 20:25:00|9956.3|9954.3|9962.8|9960.8|9976.3|9974.3|9948.8|9946.8|94
1583440200000|2020-03-05 20:30:00|9962.3|9960.3|10000.8|9998.8|10008.3|10006.3|9959.3|9957.3|91
1583440500000|2020-03-05 20:35:00|10000.3|9998.3|9980.8|9978.8|10008.3|10006.3|9980.3|9978.3|57
1583440800000|2020-03-05 20:40:00|9981.3|9979.3|9989.3|9987.3|9997.8|9995.8|9962.3|9960.3|49
1583441100000|2020-03-05 20:45:00|9992.8|9990.8|9982.8|9980.8|9995.3|9993.3|9969.8|9967.8|75
1583441400000|2020-03-05 20:50:00|9981.8|9979.8|9990.8|9988.8|10015.3|10013.3|9978.8|9976.8|85
1583441700000|2020-03-05 20:55:00|9991.3|9989.3|9994.1|9988.1|10007.3|10005.3|9984.8|9982.8|149
1583442000000|2020-03-05 21:00:00|9991.6|9985.6|9971.9|9965.9|9992.5|9986.5|9966.8|9960.8|0
1583442300000|2020-03-05 21:05:00|9972|9966|9967.1|9961.1|9978.7|9972.7|9961.4|9955.4|0
1583442600000|2020-03-05 21:10:00|9967.3|9961.3|9969.6|9963.6|9977|9971|9959.9|9953.9|0
1583442900000|2020-03-05 21:15:00|9969.7|9963.7|9973.2|9967.2|9973.5|9967.5|9969.7|9963.7|0
1583443200000|2020-03-05 21:20:00|9972.7|9966.7|9973.2|9967.2|9973.2|9967.2|9972|9966|0
1583443500000|2020-03-05 21:25:00|9973|9967|9973.7|9967.7|9974.2|9968.2|9973|9967|0
1583443800000|2020-03-05 21:30:00|9974.2|9968.2|9973.4|9967.4|9974.2|9968.2|9962.7|9956.7|0
1583444100000|2020-03-05 21:35:00|9973.5|9967.5|9980.6|9974.6|9981.5|9975.5|9971.6|9965.6|0
1583444400000|2020-03-05 21:40:00|9980.5|9974.5|9984.8|9978.8|9989.7|9983.7|9979.1|9973.1|0
1583444700000|2020-03-05 21:45:00|9985|9979|9974|9968|9985.6|9979.6|9970.2|9964.2|0
1583445000000|2020-03-05 21:50:00|9973.9|9967.9|9987.4|9981.4|9988.2|9982.2|9972.5|9966.5|0
1583445300000|2020-03-05 21:55:00|9987.5|9981.5|9993.3|9987.3|9995.9|9989.9|9986.7|9980.7|0
1583445600000|2020-03-05 22:00:00|9992.8|9986.8|9991.3|9985.3|9993.5|9987.5|9991.3|9985.3|0
1583445900000|2020-03-05 22:05:00|9991.5|9985.5|9988.8|9982.8|9991.5|9985.5|9988.3|9982.3|0
1583446200000|2020-03-05 22:10:00|9988.3|9982.3|9989.5|9983.5|9989.5|9983.5|9987.5|9981.5|0
1583446500000|2020-03-05 22:15:00|9989.3|9983.3|9994.5|9988.5|9994.5|9988.5|9988.3|9982.3|0
1583446800000|2020-03-05 22:20:00|9994.3|9988.3|9994.3|9988.3|9994.8|9988.8|9994|9988|0
1583447100000|2020-03-05 22:25:00|9994.5|9988.5|9994.8|9988.8|9995.3|9989.3|9994.3|9988.3|0
1583447400000|2020-03-05 22:30:00|9993.8|9987.8|9994.3|9988.3|9994.5|9988.5|9993.5|9987.5|0
1583447700000|2020-03-05 22:35:00|9994|9988|9996|9990|9996.8|9990.8|9991.8|9985.8|0
1583448000000|2020-03-05 22:40:00|9995.5|9989.5|9994.3|9988.3|9995.5|9989.5|9993|9987|0
1583448300000|2020-03-05 22:45:00|9992.8|9986.8|9995.5|9989.5|9996.3|9990.3|9992.8|9986.8|0
1583448600000|2020-03-05 22:50:00|9995.3|9989.3|9994|9988|9996|9990|9994|9988|0
1583448900000|2020-03-05 22:55:00|9995.3|9989.3|9998.8|9992.8|9998.8|9992.8|9995|9989|0
1583449200000|2020-03-05 23:00:00|9999.1|9993.1|9993.5|9987.5|10002.7|9996.7|9986.2|9980.2|0
1583449500000|2020-03-05 23:05:00|9993.6|9987.6|9980.5|9974.5|9995.2|9989.2|9977.2|9971.2|0
1583449800000|2020-03-05 23:10:00|9980.6|9974.6|9999.4|9993.4|10002.7|9996.7|9980.6|9974.6|0
1583450100000|2020-03-05 23:15:00|9999.6|9993.6|10002.5|9996.5|10003.4|9997.4|9996.9|9990.9|0
1583450400000|2020-03-05 23:20:00|10002.6|9996.6|9999.8|9993.8|10003.1|9997.1|9997.5|9991.5|0
1583450700000|2020-03-05 23:25:00|9999.9|9993.9|10003.7|9997.7|10004.9|9998.9|9999.8|9993.8|0
1583451000000|2020-03-05 23:30:00|10003.8|9997.8|10003.1|9997.1|10006.4|10000.4|9999.8|9993.8|0
1583451300000|2020-03-05 23:35:00|10003.3|9997.3|10002.5|9996.5|10006.4|10000.4|10002.5|9996.5|0
1583451600000|2020-03-05 23:40:00|10002.7|9996.7|10006.4|10000.4|10006.4|10000.4|9999.2|9993.2|0
1583451900000|2020-03-05 23:45:00|10006.3|10000.3|10006.4|10000.4|10007.3|10001.3|10004|9998|0
1583452200000|2020-03-05 23:50:00|10006.5|10000.5|10004.9|9998.9|10008.2|10002.2|10004|9998|0
1583452500000|2020-03-05 23:55:00|10005|9999|10008.2|10002.2|10008.2|10002.2|10004|9998|0
1583452800000|2020-03-06 00:00:00|10008.3|10002.3|10014.8|10008.8|10014.8|10008.8|10007.2|10001.2|0
1583453100000|2020-03-06 00:05:00|10014.7|10008.7|10014|10008|10015.4|10009.4|10005.6|9999.6|0
1583453400000|2020-03-06 00:10:00|10014.2|10008.2|10026.3|10020.3|10028.6|10022.6|10013.9|10007.9|0
1583453700000|2020-03-06 00:15:00|10026.4|10020.4|10055.9|10049.9|10058.8|10052.8|10024.4|10018.4|0
1583454000000|2020-03-06 00:20:00|10055.4|10049.4|10051.3|10045.3|10055.9|10049.9|10045.7|10039.7|0
1583454300000|2020-03-06 00:25:00|10051.2|10045.2|10045.6|10039.6|10052.8|10046.8|10043.1|10037.1|0
1583454600000|2020-03-06 00:30:00|10045.7|10039.7|10040.2|10034.2|10051.4|10045.4|10040|10034|0
1583454900000|2020-03-06 00:35:00|10040.1|10034.1|10023.9|10017.9|10040.2|10034.2|10013.4|10007.4|0
1583455200000|2020-03-06 00:40:00|10022.2|10016.2|10013.4|10007.4|10022.3|10016.3|10009.8|10003.8|0
1583455500000|2020-03-06 00:45:00|10013.3|10007.3|10011|10005|10013.5|10007.5|9998.3|9992.3|0
1583455800000|2020-03-06 00:50:00|10010.6|10004.6|10018.3|10012.3|10021.5|10015.5|10007|10001|0
1583456100000|2020-03-06 00:55:00|10017.8|10011.8|10023.1|10017.1|10024.7|10018.7|10015.9|10009.9|0
1583456400000|2020-03-06 01:00:00|10022.7|10016.7|10001.4|9995.4|10022.7|10016.7|9996.9|9990.9|0
1583456700000|2020-03-06 01:05:00|10001.9|9995.9|9989.5|9983.5|10011.4|10005.4|9987.2|9981.2|0
1583457000000|2020-03-06 01:10:00|9989.9|9983.9|9983.6|9977.6|9995.3|9989.3|9980.8|9974.8|0
1583457300000|2020-03-06 01:15:00|9983.7|9977.7|9980.7|9974.7|9989.3|9983.3|9978.1|9972.1|0
1583457600000|2020-03-06 01:20:00|9980.8|9974.8|9989.5|9983.5|9992.2|9986.2|9977.9|9971.9|0
1583457900000|2020-03-06 01:25:00|9989.6|9983.6|9981|9975|9992.3|9986.3|9978.4|9972.4|0
1583458200000|2020-03-06 01:30:00|9981.1|9975.1|9986.3|9980.3|9991|9985|9981|9975|0
1583458500000|2020-03-06 01:35:00|9985.9|9979.9|9993.6|9987.6|9994.4|9988.4|9983.1|9977.1|0
1583458800000|2020-03-06 01:40:00|9994.4|9988.4|9997.1|9991.1|10000.2|9994.2|9993.2|9987.2|0
1583459100000|2020-03-06 01:45:00|9997.2|9991.2|9982.5|9976.5|9997.2|9991.2|9979.8|9973.8|0
1583459400000|2020-03-06 01:50:00|9982.6|9976.6|9967.9|9961.9|9982.6|9976.6|9967.9|9961.9|0
1583459700000|2020-03-06 01:55:00|9967.8|9961.8|9953.9|9947.9|9967.8|9961.8|9951.1|9945.1|0
1583460000000|2020-03-06 02:00:00|9953|9947|9941.4|9935.4|9957|9951|9932.5|9926.5|0
1583460300000|2020-03-06 02:05:00|9941.3|9935.3|9929|9923|9941.3|9935.3|9926.2|9920.2|0
1583460600000|2020-03-06 02:10:00|9928.9|9922.9|9918.5|9912.5|9931.9|9925.9|9917.2|9911.2|0
1583460900000|2020-03-06 02:15:00|9919|9913|9944|9938|9946.9|9940.9|9919|9913|0
1583461200000|2020-03-06 02:20:00|9943.9|9937.9|9929|9923|9944|9938|9920.4|9914.4|0
1583461500000|2020-03-06 02:25:00|9928.9|9922.9|9920.5|9914.5|9929.4|9923.4|9914.2|9908.2|0
1583461800000|2020-03-06 02:30:00|9920.6|9914.6|9929.6|9923.6|9932.7|9926.7|9917.6|9911.6|0
1583462100000|2020-03-06 02:35:00|9930.1|9924.1|9949|9943|9950.3|9944.3|9929.5|9923.5|0
1583462400000|2020-03-06 02:40:00|9949.9|9943.9|9938.3|9932.3|9950|9944|9932.1|9926.1|0
1583462700000|2020-03-06 02:45:00|9938.4|9932.4|9922.2|9916.2|9944|9938|9919.3|9913.3|0
1583463000000|2020-03-06 02:50:00|9921.7|9915.7|9931.2|9925.2|9934.2|9928.2|9919.5|9913.5|0
1583463300000|2020-03-06 02:55:00|9931.3|9925.3|9915.9|9909.9|9934.2|9928.2|9915.1|9909.1|0
1583463600000|2020-03-06 03:00:00|9916|9910|9919.4|9913.4|9922.2|9916.2|9910.4|9904.4|0
1583463900000|2020-03-06 03:05:00|9919.5|9913.5|9913.5|9907.5|9919.6|9913.6|9913.5|9907.5|0
1583464200000|2020-03-06 03:10:00|9913.6|9907.6|9910.5|9904.5|9916.2|9910.2|9910.3|9904.3|0
1583464500000|2020-03-06 03:15:00|9910.4|9904.4|9910.5|9904.5|9913.3|9907.3|9907.7|9901.7|0
1583464800000|2020-03-06 03:20:00|9910.3|9904.3|9922.2|9916.2|9922.3|9916.3|9907.7|9901.7|0
1583465100000|2020-03-06 03:25:00|9922.1|9916.1|9910.6|9904.6|9924.8|9918.8|9907.8|9901.8|0
1583465400000|2020-03-06 03:30:00|9910.8|9904.8|9923.4|9917.4|9926.3|9920.3|9910.7|9904.7|0
1583465700000|2020-03-06 03:35:00|9923.3|9917.3|9936.5|9930.5|9938.2|9932.2|9917.6|9911.6|0
1583466000000|2020-03-06 03:40:00|9936.6|9930.6|9928|9922|9936.6|9930.6|9923.5|9917.5|0
1583466300000|2020-03-06 03:45:00|9928.4|9922.4|9914.9|9908.9|9929.4|9923.4|9912.1|9906.1|0
1583466600000|2020-03-06 03:50:00|9915|9909|9908.7|9902.7|9918.1|9912.1|9905|9899|0
1583466900000|2020-03-06 03:55:00|9908.6|9902.6|9905.5|9899.5|9908.7|9902.7|9902.2|9896.2|0
1583467200000|2020-03-06 04:00:00|9905.6|9899.6|9902.9|9896.9|9908.6|9902.6|9902.7|9896.7|0
1583467500000|2020-03-06 04:05:00|9902.8|9896.8|9910.4|9904.4|9911.8|9905.8|9902.7|9896.7|0
1583467800000|2020-03-06 04:10:00|9910|9904|9911.1|9905.1|9923.4|9917.4|9907.5|9901.5|0
1583468100000|2020-03-06 04:15:00|9912|9906|9906|9900|9915|9909|9902.9|9896.9|0
1583468400000|2020-03-06 04:20:00|9906.1|9900.1|9906.1|9900.1|9911.8|9905.8|9903|9897|0
1583468700000|2020-03-06 04:25:00|9906.2|9900.2|9907.5|9901.5|9913.5|9907.5|9905.6|9899.6|0
1583469000000|2020-03-06 04:30:00|9907.6|9901.6|9905.4|9899.4|9910.3|9904.3|9903.9|9897.9|0
1583469300000|2020-03-06 04:35:00|9905.3|9899.3|9916.1|9910.1|9916.2|9910.2|9904.1|9898.1|0
1583469600000|2020-03-06 04:40:00|9915.9|9909.9|9913.2|9907.2|9918.7|9912.7|9912.8|9906.8|0
1583469900000|2020-03-06 04:45:00|9913.3|9907.3|9913.3|9907.3|9918.8|9912.8|9910|9904|0
1583470200000|2020-03-06 04:50:00|9913.2|9907.2|9910.2|9904.2|9916.1|9910.1|9907.4|9901.4|0
1583470500000|2020-03-06 04:55:00|9910.3|9904.3|9910.4|9904.4|9915.2|9909.2|9909|9903|0
1583470800000|2020-03-06 05:00:00|9910.5|9904.5|9912.6|9906.6|9915.8|9909.8|9906.7|9900.7|0
1583471100000|2020-03-06 05:05:00|9912.7|9906.7|9900.4|9894.4|9915.4|9909.4|9900.3|9894.3|0
1583471400000|2020-03-06 05:10:00|9900.6|9894.6|9894.8|9888.8|9903.3|9897.3|9894.7|9888.7|0
1583471700000|2020-03-06 05:15:00|9894.7|9888.7|9903.3|9897.3|9903.4|9897.4|9894.7|9888.7|0
1583472000000|2020-03-06 05:20:00|9903.4|9897.4|9900.5|9894.5|9906.4|9900.4|9897.6|9891.6|0
1583472300000|2020-03-06 05:25:00|9900.6|9894.6|9889.3|9883.3|9900.7|9894.7|9889.3|9883.3|0
1583472600000|2020-03-06 05:30:00|9889.4|9883.4|9900.1|9894.1|9909.2|9903.2|9889.4|9883.4|0
1583472900000|2020-03-06 05:35:00|9900.2|9894.2|9897.2|9891.2|9905.3|9899.3|9897.1|9891.1|0
1583473200000|2020-03-06 05:40:00|9897.3|9891.3|9905.9|9899.9|9905.9|9899.9|9897.3|9891.3|0
1583473500000|2020-03-06 05:45:00|9905.8|9899.8|9908.8|9902.8|9911.6|9905.6|9903|9897|0
1583473800000|2020-03-06 05:50:00|9908.9|9902.9|9909.2|9903.2|9911.9|9905.9|9903|9897|0
1583474100000|2020-03-06 05:55:00|9909.6|9903.6|9914.9|9908.9|9917.7|9911.7|9908.7|9902.7|0
1583474400000|2020-03-06 06:00:00|9914.8|9908.8|9908.5|9902.5|9917.5|9911.5|9908.4|9902.4|0
1583474700000|2020-03-06 06:05:00|9908.4|9902.4|9918.6|9912.6|9920.6|9914.6|9908.4|9902.4|0
1583475000000|2020-03-06 06:10:00|9918.2|9912.2|9939.3|9933.3|9947.4|9941.4|9918.2|9912.2|0
1583475300000|2020-03-06 06:15:00|9938.5|9932.5|9947.8|9941.8|9955.1|9949.1|9932.7|9926.7|0
1583475600000|2020-03-06 06:20:00|9948.3|9942.3|9941.8|9935.8|9950.9|9944.9|9941.6|9935.6|0
1583475900000|2020-03-06 06:25:00|9941.7|9935.7|9944.9|9938.9|9951.2|9945.2|9938.9|9932.9|0
1583476200000|2020-03-06 06:30:00|9944.8|9938.8|9951|9945|9953.6|9947.6|9944.6|9938.6|0
1583476500000|2020-03-06 06:35:00|9951.1|9945.1|9945|9939|9951.1|9945.1|9942|9936|0
1583476800000|2020-03-06 06:40:00|9945.1|9939.1|9930.7|9924.7|9947.9|9941.9|9924.9|9918.9|0
1583477100000|2020-03-06 06:45:00|9930.8|9924.8|9927.6|9921.6|9931.2|9925.2|9922.2|9916.2|0
1583477400000|2020-03-06 06:50:00|9927.7|9921.7|9927.1|9921.1|9938.6|9932.6|9924.3|9918.3|0
1583477700000|2020-03-06 06:55:00|9927|9921|9925.9|9919.9|9933|9927|9921.1|9915.1|0
1583478000000|2020-03-06 07:00:00|9910.8|9908.8|9932.3|9930.3|9938.3|9936.3|9906.8|9904.8|290
1583478300000|2020-03-06 07:05:00|9931.8|9929.8|9945.3|9943.3|9946.8|9944.8|9929.3|9927.3|200
1583478600000|2020-03-06 07:10:00|9945.8|9943.8|9931.3|9929.3|9947.8|9945.8|9928.8|9926.8|194
1583478900000|2020-03-06 07:15:00|9930.8|9928.8|9926.8|9924.8|9936.8|9934.8|9917.3|9915.3|218
1583479200000|2020-03-06 07:20:00|9927.3|9925.3|9924.3|9922.3|9927.3|9925.3|9912.3|9910.3|133
1583479500000|2020-03-06 07:25:00|9924.8|9922.8|9911.3|9909.3|9929.8|9927.8|9911.3|9909.3|210
1583479800000|2020-03-06 07:30:00|9911.8|9909.8|9919.8|9917.8|9923.8|9921.8|9907.8|9905.8|212
1583480100000|2020-03-06 07:35:00|9920.3|9918.3|9931.3|9929.3|9931.8|9929.8|9917.8|9915.8|118
1583480400000|2020-03-06 07:40:00|9931.8|9929.8|9928.8|9926.8|9937.8|9935.8|9920.8|9918.8|342
1583480700000|2020-03-06 07:45:00|9928.3|9926.3|9919.3|9917.3|9928.8|9926.8|9918.3|9916.3|121
1583481000000|2020-03-06 07:50:00|9919.8|9917.8|9912.3|9910.3|9921.8|9919.8|9911.8|9909.8|56
1583481300000|2020-03-06 07:55:00|9912.8|9910.8|9903.3|9901.3|9912.8|9910.8|9894.8|9892.8|145
1583481600000|2020-03-06 08:00:00|9905.3|9903.3|9910.3|9908.3|9916.3|9914.3|9892.3|9890.3|1542
1583481900000|2020-03-06 08:05:00|9909.8|9907.8|9954.3|9952.3|9957.8|9955.8|9906.3|9904.3|1904
1583482200000|2020-03-06 08:10:00|9953.8|9951.8|9951.8|9949.8|9955.3|9953.3|9924.8|9922.8|1184
1583482500000|2020-03-06 08:15:00|9952.3|9950.3|9961.3|9959.3|9963.8|9961.8|9939.3|9937.3|1624
1583482800000|2020-03-06 08:20:00|9960.3|9958.3|9936.8|9934.8|9964.3|9962.3|9932.8|9930.8|1031
1583483100000|2020-03-06 08:25:00|9936.3|9934.3|9918.3|9916.3|9939.3|9937.3|9917.3|9915.3|1830
1583483400000|2020-03-06 08:30:00|9917.8|9915.8|9887.3|9885.3|9924.3|9922.3|9882.8|9880.8|2179
1583483700000|2020-03-06 08:35:00|9886.8|9884.8|9860.3|9858.3|9888.3|9886.3|9851.3|9849.3|875
1583484000000|2020-03-06 08:40:00|9858.7|9856.7|9874.7|9872.7|9882.7|9880.7|9856.7|9854.7|880
1583484300000|2020-03-06 08:45:00|9873.7|9871.7|9877.2|9875.2|9890.2|9888.2|9869.7|9867.7|959
1583484600000|2020-03-06 08:50:00|9876.7|9874.7|9866.7|9864.7|9876.7|9874.7|9848.7|9846.7|907
1583484900000|2020-03-06 08:55:00|9867.2|9865.2|9882.7|9880.7|9890.7|9888.7|9866.2|9864.2|847
1583485200000|2020-03-06 09:00:00|9883.2|9881.2|9910.7|9908.7|9911.2|9909.2|9883.2|9881.2|1071
1583485500000|2020-03-06 09:05:00|9911.2|9909.2|9904.2|9902.2|9926.7|9924.7|9902.7|9900.7|784
1583485800000|2020-03-06 09:10:00|9904.7|9902.7|9897.2|9895.2|9905.7|9903.7|9880.7|9878.7|537
1583486100000|2020-03-06 09:15:00|9897.7|9895.7|9883.7|9881.7|9897.7|9895.7|9866.7|9864.7|1137
1583486400000|2020-03-06 09:20:00|9884.7|9882.7|9855.7|9853.7|9890.2|9888.2|9854.7|9852.7|1784
1583486700000|2020-03-06 09:25:00|9856.2|9854.2|9858.2|9856.2|9868.2|9866.2|9849.7|9847.7|583
1583487000000|2020-03-06 09:30:00|9858.7|9856.7|9852.7|9850.7|9869.7|9867.7|9845.2|9843.2|836
1583487300000|2020-03-06 09:35:00|9853.7|9851.7|9842.2|9840.2|9857.7|9855.7|9830.7|9828.7|1174
1583487600000|2020-03-06 09:40:00|9841.7|9839.7|9835.7|9833.7|9850.2|9848.2|9830.2|9828.2|664
1583487900000|2020-03-06 09:45:00|9837.2|9835.2|9833.7|9831.7|9839.7|9837.7|9816.7|9814.7|962
1583488200000|2020-03-06 09:50:00|9834.2|9832.2|9819.7|9817.7|9848.2|9846.2|9818.7|9816.7|1069
1583488500000|2020-03-06 09:55:00|9819.2|9817.2|9803.7|9801.7|9823.7|9821.7|9802.7|9800.7|982
1583488800000|2020-03-06 10:00:00|9804.2|9802.2|9795.7|9793.7|9820.2|9818.2|9795.7|9793.7|1476
1583489100000|2020-03-06 10:05:00|9797.7|9795.7|9780.2|9778.2|9798.7|9796.7|9775.7|9773.7|1145
1583489400000|2020-03-06 10:10:00|9781.2|9779.2|9788.2|9786.2|9796.7|9794.7|9771.2|9769.2|1148
1583489700000|2020-03-06 10:15:00|9788.7|9786.7|9792.2|9790.2|9803.2|9801.2|9774.7|9772.7|1159
1583490000000|2020-03-06 10:20:00|9791.7|9789.7|9768.7|9766.7|9791.7|9789.7|9763.2|9761.2|786
1583490300000|2020-03-06 10:25:00|9769.2|9767.2|9756.2|9754.2|9772.7|9770.7|9750.7|9748.7|779
1583490600000|2020-03-06 10:30:00|9756.7|9754.7|9744.2|9742.2|9775.2|9773.2|9744.2|9742.2|1195
1583490900000|2020-03-06 10:35:00|9744.7|9742.7|9727.7|9725.7|9751.2|9749.2|9718.7|9716.7|1269
1583491200000|2020-03-06 10:40:00|9728.2|9726.2|9726.7|9724.7|9739.7|9737.7|9714.2|9712.2|943
1583491500000|2020-03-06 10:45:00|9726.2|9724.2|9735.7|9733.7|9745.2|9743.2|9721.7|9719.7|1031
1583491800000|2020-03-06 10:50:00|9736.2|9734.2|9758.2|9756.2|9758.2|9756.2|9731.2|9729.2|1405
1583492100000|2020-03-06 10:55:00|9757.7|9755.7|9767.7|9765.7|9774.2|9772.2|9746.2|9744.2|1623
1583492400000|2020-03-06 11:00:00|9767.2|9765.2|9811.2|9809.2|9811.2|9809.2|9756.7|9754.7|1206
1583492700000|2020-03-06 11:05:00|9812.7|9810.7|9781.7|9779.7|9816.7|9814.7|9776.7|9774.7|1448
1583493000000|2020-03-06 11:10:00|9781.2|9779.2|9765.7|9763.7|9792.7|9790.7|9760.7|9758.7|903
1583493300000|2020-03-06 11:15:00|9766.7|9764.7|9778.2|9776.2|9791.7|9789.7|9766.2|9764.2|534
1583493600000|2020-03-06 11:20:00|9777.7|9775.7|9776.7|9774.7|9787.2|9785.2|9772.2|9770.2|771
1583493900000|2020-03-06 11:25:00|9776.2|9774.2|9773.7|9771.7|9785.7|9783.7|9768.2|9766.2|642
1583494200000|2020-03-06 11:30:00|9774.2|9772.2|9761.7|9759.7|9784.7|9782.7|9756.7|9754.7|3717
1583494500000|2020-03-06 11:35:00|9762.7|9760.7|9756.7|9754.7|9774.7|9772.7|9755.7|9753.7|717
1583494800000|2020-03-06 11:40:00|9757.2|9755.2|9745.2|9743.2|9759.7|9757.7|9744.7|9742.7|1031
1583495100000|2020-03-06 11:45:00|9744.7|9742.7|9770.2|9768.2|9770.7|9768.7|9742.7|9740.7|6025
1583495400000|2020-03-06 11:50:00|9770.7|9768.7|9777.2|9775.2|9786.2|9784.2|9770.2|9768.2|533
1583495700000|2020-03-06 11:55:00|9777.7|9775.7|9762.7|9760.7|9781.2|9779.2|9760.7|9758.7|354
1583496000000|2020-03-06 12:00:00|9764.7|9762.7|9781.7|9779.7|9790.2|9788.2|9764.7|9762.7|775
1583496300000|2020-03-06 12:05:00|9782.2|9780.2|9791.7|9789.7|9793.7|9791.7|9771.7|9769.7|852
1583496600000|2020-03-06 12:10:00|9791.2|9789.2|9790.7|9788.7|9792.2|9790.2|9777.2|9775.2|985
1583496900000|2020-03-06 12:15:00|9791.2|9789.2|9794.7|9792.7|9796.2|9794.2|9780.2|9778.2|974
1583497200000|2020-03-06 12:20:00|9794.2|9792.2|9778.7|9776.7|9795.2|9793.2|9778.7|9776.7|406
1583497500000|2020-03-06 12:25:00|9779.2|9777.2|9774.2|9772.2|9779.7|9777.7|9766.7|9764.7|688
1583497800000|2020-03-06 12:30:00|9774.7|9772.7|9781.7|9779.7|9794.2|9792.2|9773.2|9771.2|463
1583498100000|2020-03-06 12:35:00|9782.2|9780.2|9783.7|9781.7|9790.2|9788.2|9779.2|9777.2|458
1583498400000|2020-03-06 12:40:00|9783.2|9781.2|9768.7|9766.7|9783.2|9781.2|9759.2|9757.2|680
1583498700000|2020-03-06 12:45:00|9769.2|9767.2|9744.5|9742.5|9770|9768|9743|9741|651
1583499000000|2020-03-06 12:50:00|9745|9743|9741.5|9739.5|9754.5|9752.5|9725.5|9723.5|957
1583499300000|2020-03-06 12:55:00|9742|9740|9751.5|9749.5|9753|9751|9733.5|9731.5|571
1583499600000|2020-03-06 13:00:00|9752|9750|9740|9738|9757.5|9755.5|9736.5|9734.5|626
1583499900000|2020-03-06 13:05:00|9740.5|9738.5|9738|9736|9751|9749|9730.5|9728.5|729
1583500200000|2020-03-06 13:10:00|9738.5|9736.5|9731|9729|9740.5|9738.5|9726.5|9724.5|736
1583500500000|2020-03-06 13:15:00|9730.5|9728.5|9728.5|9726.5|9746.5|9744.5|9728.5|9726.5|821
1583500800000|2020-03-06 13:20:00|9729|9727|9722|9720|9741|9739|9719|9717|778
1583501100000|2020-03-06 13:25:00|9722.5|9720.5|9737.5|9735.5|9740|9738|9717.5|9715.5|934
1583501400000|2020-03-06 13:30:00|9735|9733|9749|9747|9754.5|9752.5|9731|9729|942
1583501700000|2020-03-06 13:35:00|9748.5|9746.5|9765|9763|9771.5|9769.5|9746|9744|1040
1583502000000|2020-03-06 13:40:00|9765.5|9763.5|9741.5|9739.5|9765.5|9763.5|9741|9739|923
1583502300000|2020-03-06 13:45:00|9742|9740|9763.5|9761.5|9768|9766|9739|9737|543
1583502600000|2020-03-06 13:50:00|9764|9762|9765|9763|9767|9765|9739.5|9737.5|903
1583502900000|2020-03-06 13:55:00|9764.5|9762.5|9757|9755|9776|9774|9745|9743|781
1583503200000|2020-03-06 14:00:00|9752.5|9750.5|9741|9739|9752.5|9750.5|9739.5|9737.5|554
1583503500000|2020-03-06 14:05:00|9740|9738|9728|9726|9745.5|9743.5|9724|9722|721
1583503800000|2020-03-06 14:10:00|9728.5|9726.5|9719|9717|9738|9736|9718.5|9716.5|728
1583504100000|2020-03-06 14:15:00|9718.5|9716.5|9708|9706|9721|9719|9699|9697|725
1583504400000|2020-03-06 14:20:00|9708.5|9706.5|9686|9684|9709|9707|9683.5|9681.5|1215
1583504700000|2020-03-06 14:25:00|9685.5|9683.5|9684.5|9682.5|9690.5|9688.5|9678|9676|1372
1583505000000|2020-03-06 14:30:00|9685|9683|9679|9677|9701|9699|9667|9665|2253
1583505300000|2020-03-06 14:35:00|9678.5|9676.5|9695.5|9693.5|9716.5|9714.5|9678.5|9676.5|2765
1583505600000|2020-03-06 14:40:00|9695|9693|9690.5|9688.5|9698|9696|9674|9672|1614
1583505900000|2020-03-06 14:45:00|9688.5|9686.5|9669|9667|9702|9700|9669|9667|2042
1583506200000|2020-03-06 14:50:00|9668.5|9666.5|9676|9674|9682|9680|9657.5|9655.5|1604
1583506500000|2020-03-06 14:55:00|9675.5|9673.5|9692.5|9690.5|9706.5|9704.5|9672|9670|1939
1583506800000|2020-03-06 15:00:00|9692|9690|9725|9723|9730|9728|9690.5|9688.5|2116
1583507100000|2020-03-06 15:05:00|9726|9724|9691|9689|9735|9733|9691|9689|1811
1583507400000|2020-03-06 15:10:00|9690.5|9688.5|9695.5|9693.5|9714.5|9712.5|9679|9677|1692
1583507700000|2020-03-06 15:15:00|9693.5|9691.5|9693|9691|9712.5|9710.5|9691.5|9689.5|1494
1583508000000|2020-03-06 15:20:00|9692.5|9690.5|9705.5|9703.5|9709|9707|9683|9681|1739
1583508300000|2020-03-06 15:25:00|9704|9702|9754|9752|9761|9759|9700|9698|2333
1583508600000|2020-03-06 15:30:00|9752|9750|9763|9761|9774|9772|9752|9750|2185
1583508900000|2020-03-06 15:35:00|9762.5|9760.5|9783|9781|9787.5|9785.5|9749.5|9747.5|1705
1583509200000|2020-03-06 15:40:00|9780.5|9778.5|9793.5|9791.5|9810.5|9808.5|9771|9769|1501
1583509500000|2020-03-06 15:45:00|9793|9791|9815|9813|9815|9813|9789.5|9787.5|1265
1583509800000|2020-03-06 15:50:00|9814.5|9812.5|9808.5|9806.5|9818.5|9816.5|9790.5|9788.5|2672
1583510100000|2020-03-06 15:55:00|9810|9808|9791|9789|9812|9810|9770|9768|1363
1583510400000|2020-03-06 16:00:00|9792|9790|9754|9752|9793|9791|9748.5|9746.5|2358
1583510700000|2020-03-06 16:05:00|9753|9751|9744.5|9742.5|9759|9757|9738.5|9736.5|1519
1583511000000|2020-03-06 16:10:00|9743|9741|9720.5|9718.5|9744|9742|9715|9713|1772
1583511300000|2020-03-06 16:15:00|9722|9720|9722|9720|9739|9737|9714.5|9712.5|1947
1583511600000|2020-03-06 16:20:00|9720.5|9718.5|9730|9728|9743|9741|9713.5|9711.5|1812
1583511900000|2020-03-06 16:25:00|9730.5|9728.5|9731|9729|9745|9743|9720.5|9718.5|3842
1583512200000|2020-03-06 16:30:00|9732|9730|9730|9728|9750.5|9748.5|9723.5|9721.5|4925
1583512500000|2020-03-06 16:35:00|9728|9726|9741|9739|9741.5|9739.5|9721|9719|1395
1583512800000|2020-03-06 16:40:00|9740|9738|9716.5|9714.5|9743.5|9741.5|9713|9711|901
1583513100000|2020-03-06 16:45:00|9717|9715|9711|9709|9723.5|9721.5|9709.5|9707.5|609
1583513400000|2020-03-06 16:50:00|9710.5|9708.5|9734|9732|9734|9732|9709|9707|597
1583513700000|2020-03-06 16:55:00|9733.5|9731.5|9732.5|9730.5|9738|9736|9726.5|9724.5|1940
1583514000000|2020-03-06 17:00:00|9733|9731|9708.5|9706.5|9739|9737|9704|9702|698
1583514300000|2020-03-06 17:05:00|9708|9706|9701.5|9699.5|9710|9708|9700|9698|329
1583514600000|2020-03-06 17:10:00|9702|9700|9703|9701|9709.5|9707.5|9696|9694|321
1583514900000|2020-03-06 17:15:00|9703.5|9701.5|9698.5|9696.5|9713|9711|9696|9694|188
1583515200000|2020-03-06 17:20:00|9699|9697|9708|9706|9717.5|9715.5|9697|9695|306
1583515500000|2020-03-06 17:25:00|9707.5|9705.5|9704.5|9702.5|9711.5|9709.5|9701|9699|196
1583515800000|2020-03-06 17:30:00|9705|9703|9732.5|9730.5|9733|9731|9700|9698|140
1583516100000|2020-03-06 17:35:00|9733|9731|9742.5|9740.5|9748|9746|9724|9722|334
1583516400000|2020-03-06 17:40:00|9743|9741|9749.5|9747.5|9752|9750|9737.5|9735.5|249
1583516700000|2020-03-06 17:45:00|9749|9747|9732.5|9730.5|9755|9753|9729.5|9727.5|242
1583517000000|2020-03-06 17:50:00|9732|9730|9719|9717|9737.5|9735.5|9716|9714|58
1583517300000|2020-03-06 17:55:00|9720|9718|9715|9713|9725|9723|9713|9711|106
1583517600000|2020-03-06 18:00:00|9714.5|9712.5|9726|9724|9737|9735|9714|9712|128
1583517900000|2020-03-06 18:05:00|9728|9726|9738|9736|9743|9741|9728|9726|98
1583518200000|2020-03-06 18:10:00|9738.5|9736.5|9733.5|9731.5|9745|9743|9728.5|9726.5|118
1583518500000|2020-03-06 18:15:00|9733|9731|9744|9742|9749|9747|9733|9731|43
1583518800000|2020-03-06 18:20:00|9746|9744|9775|9773|9780|9778|9746|9744|108
1583519100000|2020-03-06 18:25:00|9775.5|9773.5|9760|9758|9775.5|9773.5|9757|9755|99
1583519400000|2020-03-06 18:30:00|9759.5|9757.5|9753.5|9751.5|9770.5|9768.5|9752|9750|37
1583519700000|2020-03-06 18:35:00|9753|9751|9768|9766|9772|9770|9747.5|9745.5|42
1583520000000|2020-03-06 18:40:00|9767.5|9765.5|9753|9751|9779.5|9777.5|9751.5|9749.5|68
1583520300000|2020-03-06 18:45:00|9753.5|9751.5|9735.5|9733.5|9755.5|9753.5|9731.5|9729.5|42
1583520600000|2020-03-06 18:50:00|9734|9732|9716.5|9714.5|9742|9740|9716.5|9714.5|75
1583520900000|2020-03-06 18:55:00|9717|9715|9726|9724|9734.5|9732.5|9717|9715|62
1583521200000|2020-03-06 19:00:00|9726.5|9724.5|9726.5|9724.5|9729.5|9727.5|9711.5|9709.5|80
1583521500000|2020-03-06 19:05:00|9726|9724|9716|9714|9734.5|9732.5|9708.5|9706.5|69
1583521800000|2020-03-06 19:10:00|9715.5|9713.5|9717.5|9715.5|9729.5|9727.5|9711.5|9709.5|52
1583522100000|2020-03-06 19:15:00|9717|9715|9712.5|9710.5|9726|9724|9709|9707|52
1583522400000|2020-03-06 19:20:00|9712|9710|9719.5|9717.5|9726.5|9724.5|9706.5|9704.5|52
1583522700000|2020-03-06 19:25:00|9719|9717|9719.5|9717.5|9730|9728|9717|9715|96
1583523000000|2020-03-06 19:30:00|9720|9718|9705.5|9703.5|9728|9726|9704.5|9702.5|77
1583523300000|2020-03-06 19:35:00|9706|9704|9686.5|9684.5|9708|9706|9685|9683|114
1583523600000|2020-03-06 19:40:00|9687|9685|9683.5|9681.5|9691.5|9689.5|9677.5|9675.5|108
1583523900000|2020-03-06 19:45:00|9683|9681|9675.5|9673.5|9700.5|9698.5|9672.5|9670.5|123
1583524200000|2020-03-06 19:50:00|9675|9673|9675|9673|9678|9676|9668|9666|107
1583524500000|2020-03-06 19:55:00|9674.5|9672.5|9671.5|9669.5|9687|9685|9671.5|9669.5|56
1583524800000|2020-03-06 20:00:00|9671|9669|9665.5|9663.5|9681|9679|9659|9657|258
1583525100000|2020-03-06 20:05:00|9665|9663|9651|9649|9668|9666|9650|9648|97
1583525400000|2020-03-06 20:10:00|9651.5|9649.5|9656.5|9654.5|9676|9674|9651.5|9649.5|82
1583525700000|2020-03-06 20:15:00|9655.5|9653.5|9693|9691|9693|9691|9654.5|9652.5|103
1583526000000|2020-03-06 20:20:00|9692.5|9690.5|9702.5|9700.5|9702.5|9700.5|9680|9678|89
1583526300000|2020-03-06 20:25:00|9702|9700|9681|9679|9706|9704|9677|9675|105
1583526600000|2020-03-06 20:30:00|9679|9677|9728|9726|9731.5|9729.5|9675.5|9673.5|88
1583526900000|2020-03-06 20:35:00|9726|9724|9702|9700|9744.5|9742.5|9700.5|9698.5|87
1583527200000|2020-03-06 20:40:00|9702.5|9700.5|9734|9732|9734|9732|9701.5|9699.5|55
1583527500000|2020-03-06 20:45:00|9734.5|9732.5|9739|9737|9747|9745|9722.5|9720.5|119
1583527800000|2020-03-06 20:50:00|9739.5|9737.5|9764.5|9762.5|9786.5|9784.5|9739.5|9737.5|422
1583528100000|2020-03-06 20:55:00|9763.5|9761.5|9782.7|9776.7|9792.5|9790.5|9758|9756|186
1583528400000|2020-03-06 21:00:00|9782.4|9776.4|9771.1|9765.1|9796.9|9790.9|9762.3|9756.3|0
1583528700000|2020-03-06 21:05:00|9771.2|9765.2|9756.3|9750.3|9776.2|9770.2|9749|9743|0
1583529000000|2020-03-06 21:10:00|9756.2|9750.2|9773.1|9767.1|9778.6|9772.6|9749.9|9743.9|0
1583529300000|2020-03-06 21:15:00|9772.9|9766.9|9777.5|9771.5|9777.5|9771.5|9772.7|9766.7|0
1583529600000|2020-03-06 21:20:00|9777.3|9771.3|9778|9772|9778.3|9772.3|9776.5|9770.5|0
1583529900000|2020-03-06 21:25:00|9777.8|9771.8|9776|9770|9778|9772|9775|9769|0
1583530200000|2020-03-06 21:30:00|9776.2|9770.2|9762.7|9756.7|9777.5|9771.5|9760.9|9754.9|0
1583530500000|2020-03-06 21:35:00|9762.5|9756.5|9775.5|9769.5|9777.4|9771.4|9761.8|9755.8|0
1583530800000|2020-03-06 21:40:00|9775.3|9769.3|9774.8|9768.8|9778.8|9772.8|9770.6|9764.6|0
1583531100000|2020-03-06 21:45:00|9774.7|9768.7|9764.9|9758.9|9776.4|9770.4|9763.4|9757.4|0
1583531400000|2020-03-06 21:50:00|9764.8|9758.8|9762.5|9756.5|9765.8|9759.8|9762.5|9756.5|0
1583531700000|2020-03-06 21:55:00|9762.6|9756.6|9770.3|9764.3|9773.1|9767.1|9759.2|9753.2|0
1583532000000|2020-03-06 22:00:00|9770.9|9764.9|9770.9|9764.9|9770.9|9764.9|9770.9|9764.9|0
1583705100000|2020-03-08 22:05:00|9379|9367|9328.3|9316.3|9380|9368|9288.9|9276.9|0
1583705400000|2020-03-08 22:10:00|9328.8|9316.8|9366|9354|9386.1|9374.1|9320.3|9308.3|0
1583705700000|2020-03-08 22:15:00|9365.5|9353.5|9351.5|9339.5|9395.8|9383.8|9330.1|9318.1|0
1583706000000|2020-03-08 22:20:00|9351|9339|9367.3|9355.3|9398.7|9386.7|9344.6|9332.6|0
1583706300000|2020-03-08 22:25:00|9367.2|9355.2|9333|9321|9367.3|9355.3|9329.3|9317.3|0
1583706600000|2020-03-08 22:30:00|9332.2|9320.2|9305|9293|9344.1|9332.1|9299.2|9287.2|0
1583706900000|2020-03-08 22:35:00|9305.5|9293.5|9312.4|9300.4|9321.5|9309.5|9271.8|9259.8|0
1583707200000|2020-03-08 22:40:00|9312.6|9300.6|9294.7|9282.7|9330.9|9318.9|9265.4|9253.4|0
1583707500000|2020-03-08 22:45:00|9295.2|9283.2|9281.7|9269.7|9316.6|9304.6|9259.9|9247.9|0
1583707800000|2020-03-08 22:50:00|9281.2|9269.2|9297.2|9285.2|9305.7|9293.7|9262|9250|0
1583708100000|2020-03-08 22:55:00|9297.1|9285.1|9306.3|9294.3|9320.3|9308.3|9285.4|9273.4|0
1583708400000|2020-03-08 23:00:00|9306.8|9294.8|9304.7|9292.7|9327.3|9315.3|9301|9289|0
1583708700000|2020-03-08 23:05:00|9304.8|9292.8|9341.2|9329.2|9350.2|9338.2|9303.3|9291.3|0
1583709000000|2020-03-08 23:10:00|9341|9329|9339.7|9327.7|9357.8|9345.8|9330.6|9318.6|0
1583709300000|2020-03-08 23:15:00|9339.8|9327.8|9336.4|9324.4|9340.6|9328.6|9324|9312|0
1583709600000|2020-03-08 23:20:00|9336.5|9324.5|9302.9|9290.9|9344.9|9332.9|9301.1|9289.1|0
1583709900000|2020-03-08 23:25:00|9303|9291|9305.8|9293.8|9321.1|9309.1|9277.7|9265.7|0
1583710200000|2020-03-08 23:30:00|9305.6|9293.6|9275.4|9263.4|9313.7|9301.7|9266|9254|0
1583710500000|2020-03-08 23:35:00|9275.7|9263.7|9287.2|9275.2|9296.2|9284.2|9259|9247|0
1583710800000|2020-03-08 23:40:00|9286.9|9274.9|9261.5|9249.5|9287.2|9275.2|9260.9|9248.9|0
1583711100000|2020-03-08 23:45:00|9261.6|9249.6|9252.3|9240.3|9281.8|9269.8|9252.2|9240.2|0
1583711400000|2020-03-08 23:50:00|9252.1|9240.1|9260.9|9248.9|9274.2|9262.2|9250.7|9238.7|0
1583711700000|2020-03-08 23:55:00|9261.4|9249.4|9260.8|9248.8|9266.1|9254.1|9247.6|9235.6|0
1583712000000|2020-03-09 00:00:00|9260.7|9248.7|9257.6|9245.6|9276.6|9264.6|9251.6|9239.6|0
1583712300000|2020-03-09 00:05:00|9257.1|9245.1|9299.7|9287.7|9302.8|9290.8|9257|9245|0
1583712600000|2020-03-09 00:10:00|9299.2|9287.2|9275|9263|9301.6|9289.6|9269.4|9257.4|0
1583712900000|2020-03-09 00:15:00|9275.2|9263.2|9194.2|9182.2|9385.5|9373.5|9158.9|9146.9|0
1583713200000|2020-03-09 00:20:00|9194.4|9182.4|9272.2|9260.2|9294.7|9282.7|9191.9|9179.9|0
1583713500000|2020-03-09 00:25:00|9272.3|9260.3|9281.2|9269.2|9289.7|9277.7|9265.8|9253.8|0
1583713800000|2020-03-09 00:30:00|9281.3|9269.3|9249.9|9237.9|9282.5|9270.5|9245.4|9233.4|0
1583714100000|2020-03-09 00:35:00|9249.8|9237.8|9252.2|9240.2|9260.9|9248.9|9243.6|9231.6|0
1583714400000|2020-03-09 00:40:00|9252.1|9240.1|9273.6|9261.6|9276.6|9264.6|9249.3|9237.3|0
1583714700000|2020-03-09 00:45:00|9273.5|9261.5|9282.1|9270.1|9291.2|9279.2|9273.5|9261.5|0
1583715000000|2020-03-09 00:50:00|9282.2|9270.2|9281.5|9269.5|9294.1|9282.1|9278.2|9266.2|0
1583715300000|2020-03-09 00:55:00|9281.6|9269.6|9282.6|9270.6|9286.8|9274.8|9271.2|9259.2|0
1583715600000|2020-03-09 01:00:00|9282.7|9270.7|9305.6|9293.6|9308.9|9296.9|9277.9|9265.9|0
1583715900000|2020-03-09 01:05:00|9305.5|9293.5|9286.5|9274.5|9305.5|9293.5|9282.1|9270.1|0
1583716200000|2020-03-09 01:10:00|9286.6|9274.6|9289.1|9277.1|9297.8|9285.8|9280.4|9268.4|0
1583716500000|2020-03-09 01:15:00|9289|9277|9280.1|9268.1|9289.3|9277.3|9271.6|9259.6|0
1583716800000|2020-03-09 01:20:00|9280.2|9268.2|9270.8|9258.8|9283.4|9271.4|9266.6|9254.6|0
1583717100000|2020-03-09 01:25:00|9271.7|9259.7|9271.8|9259.8|9279.7|9267.7|9265.8|9253.8|0
1583717400000|2020-03-09 01:30:00|9271.9|9259.9|9269.7|9257.7|9277.7|9265.7|9266.3|9254.3|0
1583717700000|2020-03-09 01:35:00|9269.6|9257.6|9257.6|9245.6|9272.3|9260.3|9254|9242|0
1583718000000|2020-03-09 01:40:00|9257.5|9245.5|9246.1|9234.1|9257.7|9245.7|9230.3|9218.3|0
1583718300000|2020-03-09 01:45:00|9246|9234|9209.9|9197.9|9249.1|9237.1|9209.9|9197.9|0
1583718600000|2020-03-09 01:50:00|9208.5|9196.5|9187.1|9175.1|9214.3|9202.3|9183.3|9171.3|0
1583718900000|2020-03-09 01:55:00|9187.6|9175.6|9173.4|9161.4|9193.5|9181.5|9170.6|9158.6|0
1583719200000|2020-03-09 02:00:00|9172.6|9160.6|9157.8|9145.8|9176|9164|9155|9143|0
1583719500000|2020-03-09 02:05:00|9157.3|9145.3|9153.6|9141.6|9170.7|9158.7|9152.1|9140.1|0
1583719800000|2020-03-09 02:10:00|9153.1|9141.1|9106.4|9094.4|9162.2|9150.2|9106.4|9094.4|0
1583720100000|2020-03-09 02:15:00|9107.4|9095.4|9109.3|9097.3|9123.5|9111.5|9106.4|9094.4|0
1583720400000|2020-03-09 02:20:00|9108.8|9096.8|9110.8|9098.8|9130.8|9118.8|9103.6|9091.6|0
1583720700000|2020-03-09 02:25:00|9109.8|9097.8|9093.7|9081.7|9113.6|9101.6|9093.7|9081.7|0
1583721000000|2020-03-09 02:30:00|9094.7|9082.7|9102.3|9090.3|9102.3|9090.3|9085.2|9073.2|0
1583721300000|2020-03-09 02:35:00|9103.3|9091.3|9113.7|9101.7|9122.3|9110.3|9103.3|9091.3|0
1583721600000|2020-03-09 02:40:00|9114.2|9102.2|9153.7|9141.7|9153.7|9141.7|9113.7|9101.7|0
1583721900000|2020-03-09 02:45:00|9154.2|9142.2|9165.1|9153.1|9175.1|9163.1|9148|9136|0
1583722200000|2020-03-09 02:50:00|9164.6|9152.6|9173.8|9161.8|9180.8|9168.8|9156.5|9144.5|0
1583722500000|2020-03-09 02:55:00|9174.3|9162.3|9188.1|9176.1|9188.1|9176.1|9172.3|9160.3|0
1583722800000|2020-03-09 03:00:00|9188.6|9176.6|9191|9179|9203.8|9191.8|9176.7|9164.7|0
1583723100000|2020-03-09 03:05:00|9190|9178|9159.6|9147.6|9192.4|9180.4|9159.6|9147.6|0
1583723400000|2020-03-09 03:10:00|9160.1|9148.1|9207.7|9195.7|9210.5|9198.5|9159.6|9147.6|0
1583723700000|2020-03-09 03:15:00|9207.2|9195.2|9241.9|9229.9|9244.7|9232.7|9206.3|9194.3|0
1583724000000|2020-03-09 03:20:00|9242.9|9230.9|9207.6|9195.6|9244.7|9232.7|9204.7|9192.7|0
1583724300000|2020-03-09 03:25:00|9210.4|9198.4|9196.4|9184.4|9213.5|9201.5|9193.4|9181.4|0
1583724600000|2020-03-09 03:30:00|9195.4|9183.4|9159.3|9147.3|9204.9|9192.9|9159.3|9147.3|0
1583724900000|2020-03-09 03:35:00|9157.3|9145.3|9146.4|9134.4|9170.7|9158.7|9145|9133|0
1583725200000|2020-03-09 03:40:00|9144.4|9132.4|9147.8|9135.8|9155|9143|9127.9|9115.9|0
1583725500000|2020-03-09 03:45:00|9148.8|9136.8|9167.9|9155.9|9167.9|9155.9|9145|9133|0
1583725800000|2020-03-09 03:50:00|9168.9|9156.9|9185|9173|9189.3|9177.3|9167.9|9155.9|0
1583726100000|2020-03-09 03:55:00|9187.9|9175.9|9166.5|9154.5|9192.1|9180.1|9166.5|9154.5|0
1583726400000|2020-03-09 04:00:00|9167.5|9155.5|9175.1|9163.1|9176.6|9164.6|9159.3|9147.3|0
1583726700000|2020-03-09 04:05:00|9177.1|9165.1|9168.1|9156.1|9182.3|9170.3|9162.3|9150.3|0
1583727000000|2020-03-09 04:10:00|9167.1|9155.1|9153.8|9141.8|9168.1|9156.1|9151|9139|0
1583727300000|2020-03-09 04:15:00|9153.3|9141.3|9151|9139|9156.7|9144.7|9145.3|9133.3|0
1583727600000|2020-03-09 04:20:00|9150.5|9138.5|9168.2|9156.2|9176.7|9164.7|9145.3|9133.3|0
1583727900000|2020-03-09 04:25:00|9168.7|9156.7|9148.2|9136.2|9171|9159|9148.2|9136.2|0
1583728200000|2020-03-09 04:30:00|9149.2|9137.2|9162.5|9150.5|9165.3|9153.3|9148.2|9136.2|0
1583728500000|2020-03-09 04:35:00|9161.5|9149.5|9162.5|9150.5|9165.3|9153.3|9158.2|9146.2|0
1583728800000|2020-03-09 04:40:00|9163.5|9151.5|9168.2|9156.2|9171|9159|9162.5|9150.5|0
1583729100000|2020-03-09 04:45:00|9169.2|9157.2|9162.5|9150.5|9171|9159|9162.5|9150.5|0
1583729400000|2020-03-09 04:50:00|9161.5|9149.5|9139.6|9127.6|9161.5|9149.5|9136.8|9124.8|0
1583729700000|2020-03-09 04:55:00|9138.6|9126.6|9131.1|9119.1|9139.6|9127.6|9126.8|9114.8|0
1583730000000|2020-03-09 05:00:00|9133.1|9121.1|9111.4|9099.4|9140.2|9128.2|9109.9|9097.9|0
1583730300000|2020-03-09 05:05:00|9111.9|9099.9|9119.9|9107.9|9119.9|9107.9|9108.5|9096.5|0
1583730600000|2020-03-09 05:10:00|9119.4|9107.4|9088.3|9076.3|9119.4|9107.4|9088.3|9076.3|0
1583730900000|2020-03-09 05:15:00|9087.3|9075.3|9094|9082|9105.4|9093.4|9085.4|9073.4|0
1583731200000|2020-03-09 05:20:00|9094.5|9082.5|9112.5|9100.5|9114|9102|9094.5|9082.5|0
1583731500000|2020-03-09 05:25:00|9112|9100|9099.7|9087.7|9112.5|9100.5|9085.4|9073.4|0
1583731800000|2020-03-09 05:30:00|9100.7|9088.7|9121.1|9109.1|9125.4|9113.4|9100.7|9088.7|0
1583732100000|2020-03-09 05:35:00|9119.1|9107.1|9133.9|9121.9|9136.7|9124.7|9115.4|9103.4|0
1583732400000|2020-03-09 05:40:00|9134.4|9122.4|9165.3|9153.3|9165.3|9153.3|9133.9|9121.9|0
1583732700000|2020-03-09 05:45:00|9165.8|9153.8|9161.6|9149.6|9174.5|9162.5|9154.5|9142.5|0
1583733000000|2020-03-09 05:50:00|9162.6|9150.6|9164.5|9152.5|9181.6|9169.6|9161.6|9149.6|0
1583733300000|2020-03-09 05:55:00|9164|9152|9178.7|9166.7|9187.3|9175.3|9157.3|9145.3|0
1583733600000|2020-03-09 06:00:00|9178.2|9166.2|9158.8|9146.8|9178.7|9166.7|9155.9|9143.9|0
1583733900000|2020-03-09 06:05:00|9158.3|9146.3|9157.3|9145.3|9161.6|9149.6|9155.9|9143.9|0
1583734200000|2020-03-09 06:10:00|9156.8|9144.8|9158.8|9146.8|9161.6|9149.6|9155.9|9143.9|0
1583734500000|2020-03-09 06:15:00|9157.8|9145.8|9158.6|9146.6|9158.6|9146.6|9152.9|9140.9|0
1583734800000|2020-03-09 06:20:00|9159.6|9147.6|9173.1|9161.1|9175.9|9163.9|9158.6|9146.6|0
1583735100000|2020-03-09 06:25:00|9172.1|9160.1|9170.7|9158.7|9176.4|9164.4|9170.2|9158.2|0
1583735400000|2020-03-09 06:30:00|9171.1|9159.1|9202.3|9190.3|9205.2|9193.2|9170.9|9158.9|0
1583735700000|2020-03-09 06:35:00|9201.3|9189.3|9182.1|9170.1|9207.8|9195.8|9182.1|9170.1|0
1583736000000|2020-03-09 06:40:00|9182.6|9170.6|9172.1|9160.1|9185|9173|9169.2|9157.2|0
1583736300000|2020-03-09 06:45:00|9171.6|9159.6|9130.8|9118.8|9177.8|9165.8|9128.5|9116.5|0
1583736600000|2020-03-09 06:50:00|9131.7|9119.7|9097.4|9085.4|9140.3|9128.3|9097.4|9085.4|0
1583736900000|2020-03-09 06:55:00|9095.4|9083.4|9056|9044|9095.4|9083.4|9053.9|9041.9|0
1583737200000|2020-03-09 07:00:00|9148|9140|9178.5|9170.5|9179|9171|9130.5|9122.5|519
1583737500000|2020-03-09 07:05:00|9179|9171|9145.5|9137.5|9187.5|9179.5|9141.5|9133.5|472
1583737800000|2020-03-09 07:10:00|9145|9137|9121|9113|9145|9137|9112|9104|421
1583738100000|2020-03-09 07:15:00|9121.5|9113.5|9091.5|9083.5|9135|9127|9090.5|9082.5|199
1583738400000|2020-03-09 07:20:00|9090.5|9082.5|9014|9006|9091.5|9083.5|9012|9004|671
1583738700000|2020-03-09 07:25:00|9013.5|9005.5|8950.5|8942.5|9019|9011|8924.5|8916.5|729
1583739000000|2020-03-09 07:30:00|8951|8943|9038.5|9030.5|9060.5|9052.5|8950.5|8942.5|744
1583739300000|2020-03-09 07:35:00|9039|9031|8955.5|8947.5|9061|9053|8952|8944|448
1583739600000|2020-03-09 07:40:00|8956|8948|8983|8975|9013.5|9005.5|8886.5|8878.5|376
1583739900000|2020-03-09 07:45:00|8975|8967|8978.5|8970.5|9011.5|9003.5|8963.5|8955.5|594
1583740200000|2020-03-09 07:50:00|8979.5|8971.5|9023|9015|9044|9036|8978.5|8970.5|276
1583740500000|2020-03-09 07:55:00|9021|9013|9097|9089|9103.5|9095.5|8978.5|8970.5|308
1583740800000|2020-03-09 08:00:00|9090|9082|9131|9123|9160|9152|9007.5|8999.5|1937
1583741100000|2020-03-09 08:05:00|9132|9124|9122.5|9114.5|9162.5|9154.5|9080.5|9072.5|1221
1583741400000|2020-03-09 08:10:00|9121.5|9113.5|9154|9146|9186.5|9178.5|9115|9107|1469
1583741700000|2020-03-09 08:15:00|9150|9142|9177.5|9169.5|9181.5|9173.5|9136.5|9128.5|1306
1583742000000|2020-03-09 08:20:00|9177|9169|9177.5|9169.5|9224.5|9216.5|9173.5|9165.5|1371
1583742300000|2020-03-09 08:25:00|9177|9169|9215.5|9207.5|9219.5|9211.5|9177|9169|1147
1583742600000|2020-03-09 08:30:00|9215|9207|9228.5|9220.5|9230.5|9222.5|9193.5|9185.5|1027
1583742900000|2020-03-09 08:35:00|9228|9220|9266|9258|9276.5|9268.5|9216|9208|1013
1583743200000|2020-03-09 08:40:00|9265.5|9257.5|9312|9304|9314|9306|9252.5|9244.5|1157
1583743500000|2020-03-09 08:45:00|9312.5|9304.5|9354.5|9346.5|9354.5|9346.5|9298|9290|1187
1583743800000|2020-03-09 08:50:00|9354|9346|9351.5|9343.5|9379|9371|9338|9330|1132
1583744100000|2020-03-09 08:55:00|9351|9343|9308|9300|9363.5|9355.5|9298.5|9290.5|1240
1583744400000|2020-03-09 09:00:00|9307.5|9299.5|9323.4|9315.4|9332.4|9324.4|9293.5|9285.5|3516
1583744700000|2020-03-09 09:05:00|9323.9|9315.9|9359.9|9351.9|9359.9|9351.9|9318.9|9310.9|917
1583745000000|2020-03-09 09:10:00|9360.4|9352.4|9416.4|9408.4|9427.9|9419.9|9341.9|9333.9|1120
1583745300000|2020-03-09 09:15:00|9415.9|9407.9|9445.4|9437.4|9446.4|9438.4|9407.9|9399.9|809
1583745600000|2020-03-09 09:20:00|9441.4|9433.4|9425.9|9417.9|9466.9|9458.9|9406.4|9398.4|1433
1583745900000|2020-03-09 09:25:00|9425.4|9417.4|9394.4|9386.4|9427.4|9419.4|9387.4|9379.4|1334
1583746200000|2020-03-09 09:30:00|9394.9|9386.9|9347.9|9339.9|9399.9|9391.9|9343.9|9335.9|1574
1583746500000|2020-03-09 09:35:00|9348.4|9340.4|9368.4|9360.4|9373.4|9365.4|9345.4|9337.4|924
1583746800000|2020-03-09 09:40:00|9367.9|9359.9|9387.9|9379.9|9389.9|9381.9|9342.4|9334.4|1020
1583747100000|2020-03-09 09:45:00|9387.4|9379.4|9353.4|9345.4|9408.4|9400.4|9347.9|9339.9|889
1583747400000|2020-03-09 09:50:00|9360.9|9352.9|9356.9|9348.9|9384.4|9376.4|9350.4|9342.4|585
1583747700000|2020-03-09 09:55:00|9356.4|9348.4|9342.4|9334.4|9369.9|9361.9|9337.4|9329.4|855
1583748000000|2020-03-09 10:00:00|9341.9|9333.9|9294.4|9286.4|9343.9|9335.9|9290.4|9282.4|581
1583748300000|2020-03-09 10:05:00|9292.9|9284.9|9278.9|9270.9|9303.9|9295.9|9278.9|9270.9|481
1583748600000|2020-03-09 10:10:00|9279.4|9271.4|9277.4|9269.4|9305.4|9297.4|9277.4|9269.4|823
1583748900000|2020-03-09 10:15:00|9277.9|9269.9|9275.4|9267.4|9287.4|9279.4|9273.9|9265.9|625
1583749200000|2020-03-09 10:20:00|9274.9|9266.9|9289.4|9281.4|9290.9|9282.9|9269.9|9261.9|1039
1583749500000|2020-03-09 10:25:00|9288.9|9280.9|9339.4|9331.4|9339.4|9331.4|9288.9|9280.9|1025
1583749800000|2020-03-09 10:30:00|9338.9|9330.9|9335.4|9327.4|9343.9|9335.9|9325.4|9317.4|529
1583750100000|2020-03-09 10:35:00|9334.4|9326.4|9323.4|9315.4|9346.9|9338.9|9318.4|9310.4|655
1583750400000|2020-03-09 10:40:00|9322.9|9314.9|9320.9|9312.9|9325.4|9317.4|9297.4|9289.4|702
1583750700000|2020-03-09 10:45:00|9319.4|9311.4|9301.4|9293.4|9325.9|9317.9|9299.9|9291.9|722
1583751000000|2020-03-09 10:50:00|9300.4|9292.4|9305.9|9297.9|9306.4|9298.4|9291.9|9283.9|800
1583751300000|2020-03-09 10:55:00|9305.4|9297.4|9327.4|9319.4|9341.9|9333.9|9291.9|9283.9|945
1583751600000|2020-03-09 11:00:00|9326.4|9318.4|9299.9|9291.9|9327.9|9319.9|9299.9|9291.9|497
1583751900000|2020-03-09 11:05:00|9299.4|9291.4|9313.4|9305.4|9316.9|9308.9|9297.9|9289.9|613
1583752200000|2020-03-09 11:10:00|9312.9|9304.9|9299.4|9291.4|9314.4|9306.4|9297.9|9289.9|497
1583752500000|2020-03-09 11:15:00|9298.9|9290.9|9318.9|9310.9|9323.4|9315.4|9288.9|9280.9|653
1583752800000|2020-03-09 11:20:00|9318.4|9310.4|9288.4|9280.4|9318.4|9310.4|9283.4|9275.4|623
1583753100000|2020-03-09 11:25:00|9287.9|9279.9|9290.4|9282.4|9304.9|9296.9|9278.4|9270.4|406
1583753400000|2020-03-09 11:30:00|9289.9|9281.9|9275.9|9267.9|9295.9|9287.9|9266.9|9258.9|534
1583753700000|2020-03-09 11:35:00|9276.4|9268.4|9269.9|9261.9|9282.9|9274.9|9262.4|9254.4|780
1583754000000|2020-03-09 11:40:00|9268.4|9260.4|9275.4|9267.4|9288.9|9280.9|9262.4|9254.4|833
1583754300000|2020-03-09 11:45:00|9274.9|9266.9|9275.9|9267.9|9286.9|9278.9|9264.4|9256.4|437
1583754600000|2020-03-09 11:50:00|9275.4|9267.4|9275.4|9267.4|9284.4|9276.4|9270.9|9262.9|458
1583754900000|2020-03-09 11:55:00|9275.9|9267.9|9271.4|9263.4|9279.9|9271.9|9259.4|9251.4|432
1583755200000|2020-03-09 12:00:00|9269.4|9261.4|9284.9|9276.9|9299.9|9291.9|9262.9|9254.9|613
1583755500000|2020-03-09 12:05:00|9284.4|9276.4|9256.4|9248.4|9284.4|9276.4|9255.4|9247.4|477
1583755800000|2020-03-09 12:10:00|9257.4|9249.4|9260.9|9252.9|9266.4|9258.4|9250.4|9242.4|415
1583756100000|2020-03-09 12:15:00|9260.4|9252.4|9252.9|9244.9|9261.4|9253.4|9246.9|9238.9|748
1583756400000|2020-03-09 12:20:00|9253.4|9245.4|9245.9|9237.9|9263.4|9255.4|9235.4|9227.4|465
1583756700000|2020-03-09 12:25:00|9243.9|9235.9|9237.4|9229.4|9243.9|9235.9|9224.9|9216.9|746
1583757000000|2020-03-09 12:30:00|9236.4|9228.4|9211.4|9203.4|9240.9|9232.9|9208.9|9200.9|1409
1583757300000|2020-03-09 12:35:00|9211.9|9203.9|9206.9|9198.9|9216.4|9208.4|9197.9|9189.9|983
1583757600000|2020-03-09 12:40:00|9206.4|9198.4|9217.9|9209.9|9227.9|9219.9|9204.4|9196.4|1133
1583757900000|2020-03-09 12:45:00|9213.4|9205.4|9246.4|9238.4|9247.9|9239.9|9212.9|9204.9|790
1583758200000|2020-03-09 12:50:00|9245.9|9237.9|9255.4|9247.4|9268.4|9260.4|9245.9|9237.9|1834
1583758500000|2020-03-09 12:55:00|9254.9|9246.9|9232.9|9224.9|9263.4|9255.4|9231.9|9223.9|862
1583758800000|2020-03-09 13:00:00|9233.4|9225.4|9196.9|9188.9|9236.4|9228.4|9191.9|9183.9|1030
1583759100000|2020-03-09 13:05:00|9194.9|9186.9|9214.4|9206.4|9215.4|9207.4|9184.9|9176.9|1010
1583759400000|2020-03-09 13:10:00|9213.9|9205.9|9190.4|9182.4|9213.9|9205.9|9188.9|9180.9|1005
1583759700000|2020-03-09 13:15:00|9189.9|9181.9|9160.9|9152.9|9204.4|9196.4|9159.4|9151.4|1035
1583760000000|2020-03-09 13:20:00|9160.4|9152.4|9152.6|9144.6|9163.9|9155.9|9144.9|9136.9|709
1583760300000|2020-03-09 13:25:00|9154.1|9146.1|9157.1|9149.1|9176.1|9168.1|9150.6|9142.6|766
1583760600000|2020-03-09 13:30:00|9151.1|9143.1|9142.1|9134.1|9168.6|9160.6|9141.6|9133.6|1153
1583760900000|2020-03-09 13:35:00|9141.6|9133.6|9093.1|9085.1|9145.6|9137.6|9092.6|9084.6|1427
1583761200000|2020-03-09 13:40:00|9091.6|9083.6|9109.1|9101.1|9122.1|9114.1|9084.6|9076.6|1387
1583761500000|2020-03-09 13:45:00|9108.6|9100.6|9113.1|9105.1|9137.1|9129.1|9095.1|9087.1|1894
1583761800000|2020-03-09 13:50:00|9111.1|9103.1|9183.6|9175.6|9183.6|9175.6|9105.1|9097.1|2421
1583762100000|2020-03-09 13:55:00|9183.1|9175.1|9218.1|9210.1|9249.1|9241.1|9170.1|9162.1|1836
1583762400000|2020-03-09 14:00:00|9219.1|9211.1|9199.6|9191.6|9242.1|9234.1|9199.1|9191.1|1066
1583762700000|2020-03-09 14:05:00|9196.1|9188.1|9286.1|9278.1|9287.6|9279.6|9194.6|9186.6|1391
1583763000000|2020-03-09 14:10:00|9285.6|9277.6|9277.6|9269.6|9291.6|9283.6|9254.6|9246.6|1690
1583763300000|2020-03-09 14:15:00|9276.6|9268.6|9312.6|9304.6|9328.1|9320.1|9276.1|9268.1|1860
1583763600000|2020-03-09 14:20:00|9310.6|9302.6|9292.1|9284.1|9317.6|9309.6|9281.1|9273.1|1705
1583763900000|2020-03-09 14:25:00|9291.6|9283.6|9325.6|9317.6|9353.6|9345.6|9283.1|9275.1|1515
1583764200000|2020-03-09 14:30:00|9326.1|9318.1|9324.1|9316.1|9336.6|9328.6|9308.6|9300.6|790
1583764500000|2020-03-09 14:35:00|9325.1|9317.1|9294.6|9286.6|9325.1|9317.1|9283.1|9275.1|901
1583764800000|2020-03-09 14:40:00|9294.1|9286.1|9246.1|9238.1|9304.6|9296.6|9246.1|9238.1|993
1583765100000|2020-03-09 14:45:00|9245.1|9237.1|9219.1|9211.1|9260.6|9252.6|9212.6|9204.6|1419
1583765400000|2020-03-09 14:50:00|9217.6|9209.6|9192.1|9184.1|9221.6|9213.6|9189.1|9181.1|1788
1583765700000|2020-03-09 14:55:00|9190.6|9182.6|9175.6|9167.6|9202.6|9194.6|9175.6|9167.6|1091
1583766000000|2020-03-09 15:00:00|9173.1|9165.1|9162.1|9154.1|9190.6|9182.6|9155.1|9147.1|1112
1583766300000|2020-03-09 15:05:00|9161.6|9153.6|9157.1|9149.1|9170.6|9162.6|9146.6|9138.6|1062
1583766600000|2020-03-09 15:10:00|9157.6|9149.6|9182.4|9174.4|9186.9|9178.9|9152.6|9144.6|1037
1583766900000|2020-03-09 15:15:00|9181.4|9173.4|9207.4|9199.4|9215.4|9207.4|9177.4|9169.4|1033
1583767200000|2020-03-09 15:20:00|9205.9|9197.9|9205.9|9197.9|9214.4|9206.4|9185.4|9177.4|1105
1583767500000|2020-03-09 15:25:00|9205.4|9197.4|9191.4|9183.4|9214.9|9206.9|9179.9|9171.9|905
1583767800000|2020-03-09 15:30:00|9192.4|9184.4|9182.4|9174.4|9192.4|9184.4|9162.4|9154.4|1749
1583768100000|2020-03-09 15:35:00|9179.9|9171.9|9221.9|9213.9|9224.4|9216.4|9179.4|9171.4|1963
1583768400000|2020-03-09 15:40:00|9222.4|9214.4|9241.4|9233.4|9244.4|9236.4|9214.4|9206.4|899
1583768700000|2020-03-09 15:45:00|9241.9|9233.9|9265.4|9257.4|9272.4|9264.4|9236.9|9228.9|1336
1583769000000|2020-03-09 15:50:00|9263.9|9255.9|9271.4|9263.4|9280.9|9272.9|9259.9|9251.9|1438
1583769300000|2020-03-09 15:55:00|9272.4|9264.4|9274.4|9266.4|9282.4|9274.4|9264.4|9256.4|1210
1583769600000|2020-03-09 16:00:00|9272.9|9264.9|9257.9|9249.9|9276.4|9268.4|9251.4|9243.4|1051
1583769900000|2020-03-09 16:05:00|9258.4|9250.4|9289.9|9281.9|9294.9|9286.9|9256.9|9248.9|924
1583770200000|2020-03-09 16:10:00|9289.4|9281.4|9278.4|9270.4|9300.4|9292.4|9270.9|9262.9|1964
1583770500000|2020-03-09 16:15:00|9283.9|9275.9|9245.9|9237.9|9292.4|9284.4|9238.4|9230.4|2742
1583770800000|2020-03-09 16:20:00|9243.9|9235.9|9207.9|9199.9|9243.9|9235.9|9201.4|9193.4|2445
1583771100000|2020-03-09 16:25:00|9204.9|9196.9|9194.9|9186.9|9212.9|9204.9|9181.9|9173.9|5031
1583771400000|2020-03-09 16:30:00|9193.4|9185.4|9179.9|9171.9|9197.4|9189.4|9171.4|9163.4|5401
1583771700000|2020-03-09 16:35:00|9177.4|9169.4|9162.9|9154.9|9177.4|9169.4|9129.9|9121.9|2993
1583772000000|2020-03-09 16:40:00|9163.4|9155.4|9148.4|9140.4|9172.9|9164.9|9132.4|9124.4|960
1583772300000|2020-03-09 16:45:00|9150.4|9142.4|9122.4|9114.4|9156.4|9148.4|9116.9|9108.9|610
1583772600000|2020-03-09 16:50:00|9122.9|9114.9|9142.4|9134.4|9149.9|9141.9|9120.4|9112.4|615
1583772900000|2020-03-09 16:55:00|9141.9|9133.9|9126.4|9118.4|9152.9|9144.9|9119.4|9111.4|258
1583773200000|2020-03-09 17:00:00|9125.9|9117.9|9113.4|9105.4|9149.4|9141.4|9111.4|9103.4|374
1583773500000|2020-03-09 17:05:00|9112.4|9104.4|9114.9|9106.9|9126.9|9118.9|9092.9|9084.9|147
1583773800000|2020-03-09 17:10:00|9114.4|9106.4|9144.4|9136.4|9146.4|9138.4|9110.9|9102.9|130
1583774100000|2020-03-09 17:15:00|9143.9|9135.9|9108.9|9100.9|9149.9|9141.9|9102.9|9094.9|229
1583774400000|2020-03-09 17:20:00|9107.9|9099.9|9098.9|9090.9|9109.4|9101.4|9082.4|9074.4|122
1583774700000|2020-03-09 17:25:00|9098.4|9090.4|9071.4|9063.4|9098.4|9090.4|9067.4|9059.4|180
1583775000000|2020-03-09 17:30:00|9071.9|9063.9|9061.4|9053.4|9074.4|9066.4|9058.4|9050.4|80
1583775300000|2020-03-09 17:35:00|9060.9|9052.9|9054.4|9046.4|9068.9|9060.9|9051.4|9043.4|60
1583775600000|2020-03-09 17:40:00|9053.9|9045.9|9025.9|9017.9|9062.9|9054.9|9013.4|9005.4|215
1583775900000|2020-03-09 17:45:00|9026.4|9018.4|9035.4|9027.4|9054.4|9046.4|9021.9|9013.9|2108
1583776200000|2020-03-09 17:50:00|9034.9|9026.9|8995.9|8987.9|9034.9|9026.9|8991.4|8983.4|79
1583776500000|2020-03-09 17:55:00|8994.9|8986.9|8994.4|8986.4|9014.4|9006.4|8993.4|8985.4|56
1583776800000|2020-03-09 18:00:00|8994.9|8986.9|8956.4|8948.4|8997.9|8989.9|8956.4|8948.4|50
1583777100000|2020-03-09 18:05:00|8955.9|8947.9|8956.4|8948.4|8975.4|8967.4|8943.9|8935.9|63
1583777400000|2020-03-09 18:10:00|8955.9|8947.9|9000.4|8992.4|9000.4|8992.4|8954.9|8946.9|10
1583777700000|2020-03-09 18:15:00|9001.4|8993.4|9033.9|9025.9|9048.4|9040.4|9001.4|8993.4|112
1583778000000|2020-03-09 18:20:00|9035.9|9027.9|9021.4|9013.4|9035.9|9027.9|9017.9|9009.9|22
1583778300000|2020-03-09 18:25:00|9020.9|9012.9|8994.9|8986.9|9020.9|9012.9|8994.4|8986.4|116
1583778600000|2020-03-09 18:30:00|8994.4|8986.4|8989.4|8981.4|9003.4|8995.4|8979.9|8971.9|207
1583778900000|2020-03-09 18:35:00|8987.9|8979.9|9004.4|8996.4|9017.9|9009.9|8967.9|8959.9|79
1583779200000|2020-03-09 18:40:00|9004.9|8996.9|8959.4|8951.4|9006.4|8998.4|8952.4|8944.4|81
1583779500000|2020-03-09 18:45:00|8959.9|8951.9|8975.9|8967.9|8997.4|8989.4|8953.9|8945.9|44
1583779800000|2020-03-09 18:50:00|8975.4|8967.4|9037.9|9029.9|9038.9|9030.9|8973.9|8965.9|29
1583780100000|2020-03-09 18:55:00|9038.4|9030.4|9034.9|9026.9|9058.4|9050.4|9034.9|9026.9|52
1583780400000|2020-03-09 19:00:00|9035.4|9027.4|9048.4|9040.4|9056.9|9048.9|9022.4|9014.4|209
1583780700000|2020-03-09 19:05:00|9048.9|9040.9|9048.4|9040.4|9070.9|9062.9|9036.9|9028.9|114
1583781000000|2020-03-09 19:10:00|9051.9|9043.9|9034.4|9026.4|9051.9|9043.9|9026.4|9018.4|32
1583781300000|2020-03-09 19:15:00|9033.9|9025.9|9043.9|9035.9|9063.4|9055.4|9030.4|9022.4|31
1583781600000|2020-03-09 19:20:00|9042.9|9034.9|9088.9|9080.9|9089.4|9081.4|9037.4|9029.4|126
1583781900000|2020-03-09 19:25:00|9089.4|9081.4|9094.4|9086.4|9121.9|9113.9|9085.9|9077.9|46
1583782200000|2020-03-09 19:30:00|9093.9|9085.9|9076.4|9068.4|9097.4|9089.4|9070.4|9062.4|32
1583782500000|2020-03-09 19:35:00|9076.9|9068.9|9118.9|9110.9|9120.4|9112.4|9076.9|9068.9|55
1583782800000|2020-03-09 19:40:00|9119.9|9111.9|9098.4|9090.4|9124.9|9116.9|9088.9|9080.9|98
1583783100000|2020-03-09 19:45:00|9097.9|9089.9|9114.9|9106.9|9118.4|9110.4|9078.9|9070.9|120
1583783400000|2020-03-09 19:50:00|9109.9|9101.9|9071.4|9063.4|9109.9|9101.9|9056.4|9048.4|85
1583783700000|2020-03-09 19:55:00|9066.9|9058.9|8986.4|8978.4|9068.9|9060.9|8986.4|8978.4|176
1583784000000|2020-03-09 20:00:00|8985.9|8977.9|8967.4|8959.4|8994.4|8986.4|8960.4|8952.4|38
1583784300000|2020-03-09 20:05:00|8973.4|8965.4|8994.4|8986.4|9011.9|9003.9|8967.9|8959.9|68
1583784600000|2020-03-09 20:10:00|8993.9|8985.9|9002.9|8994.9|9004.9|8996.9|8978.4|8970.4|41
1583784900000|2020-03-09 20:15:00|8999.9|8991.9|8989.9|8981.9|9003.9|8995.9|8981.9|8973.9|1
1583785200000|2020-03-09 20:20:00|8977.4|8969.4|9014.4|9006.4|9015.4|9007.4|8973.9|8965.9|13
1583785500000|2020-03-09 20:25:00|9013.9|9005.9|8992.4|8984.4|9014.9|9006.9|8978.4|8970.4|4
1583785800000|2020-03-09 20:30:00|8986.9|8978.9|9015.4|9007.4|9018.4|9010.4|8986.4|8978.4|0
1583786100000|2020-03-09 20:35:00|9015.9|9007.9|9009.9|9001.9|9020.9|9012.9|9000.9|8992.9|9
1583786400000|2020-03-09 20:40:00|9007.9|8999.9|8976.4|8968.4|9007.9|8999.9|8971.9|8963.9|2
1583786700000|2020-03-09 20:45:00|8975.4|8967.4|8967.4|8959.4|8975.4|8967.4|8957.4|8949.4|1
1583787000000|2020-03-09 20:50:00|8966.9|8958.9|8972.4|8964.4|8973.9|8965.9|8954.4|8946.4|5
1583787300000|2020-03-09 20:55:00|8971.9|8963.9|8964.8|8952.8|8971.9|8963.9|8955.9|8947.9|7
1583787600000|2020-03-09 21:00:00|8961.9|8949.9|8958.4|8946.4|8964.2|8952.2|8956|8944|0
1583787900000|2020-03-09 21:05:00|8958.7|8946.7|8958.2|8946.2|8959.7|8947.7|8957.6|8945.6|1
1583788200000|2020-03-09 21:10:00|8957.9|8945.9|8958.9|8946.9|8959.7|8947.7|8956.9|8944.9|0
1583788500000|2020-03-09 21:15:00|8959.2|8947.2|8959.7|8947.7|8960.5|8948.5|8958.7|8946.7|0
1583788800000|2020-03-09 21:20:00|8960.2|8948.2|8960.1|8948.1|8960.9|8948.9|8959.8|8947.8|0
1583789100000|2020-03-09 21:25:00|8960.4|8948.4|8958.1|8946.1|8960.6|8948.6|8956.8|8944.8|0
1583789400000|2020-03-09 21:30:00|8957.8|8945.8|8926.1|8914.1|8957.8|8945.8|8926.1|8914.1|0
1583789700000|2020-03-09 21:35:00|8924.8|8912.8|8924.8|8912.8|8925.1|8913.1|8921.7|8909.7|0
1583790000000|2020-03-09 21:40:00|8922.2|8910.2|8928.3|8916.3|8928.3|8916.3|8921.2|8909.2|0
1583790300000|2020-03-09 21:45:00|8930.4|8918.4|8928.8|8916.8|8930.4|8918.4|8925.2|8913.2|0
1583790600000|2020-03-09 21:50:00|8929.1|8917.1|8933.8|8921.8|8936.6|8924.6|8929.1|8917.1|0
1583790900000|2020-03-09 21:55:00|8934.3|8922.3|8939.4|8927.4|8941.8|8929.8|8933.8|8921.8|0
1583791200000|2020-03-09 22:00:00|8938.1|8926.1|8856.4|8844.4|8938.1|8926.1|8850.7|8838.7|0
1583791500000|2020-03-09 22:05:00|8856.2|8844.2|8806.8|8794.8|8856.4|8844.4|8806.8|8794.8|0
1583791800000|2020-03-09 22:10:00|8806|8794|8807.2|8795.2|8819.9|8807.9|8773.1|8761.1|0
1583792100000|2020-03-09 22:15:00|8807.3|8795.3|8854.6|8842.6|8886.8|8874.8|8795|8783|0
1583792400000|2020-03-09 22:20:00|8854.5|8842.5|8907|8895|8907.5|8895.5|8850.1|8838.1|0
1583792700000|2020-03-09 22:25:00|8906.7|8894.7|8870.8|8858.8|8923.5|8911.5|8858.8|8846.8|0
1583793000000|2020-03-09 22:30:00|8871.6|8859.6|8929.5|8917.5|8939.9|8927.9|8852.8|8840.8|0
1583793300000|2020-03-09 22:35:00|8929.6|8917.6|8907.8|8895.8|8972.6|8960.6|8859|8847|0
1583793600000|2020-03-09 22:40:00|8910.1|8898.1|8907.3|8895.3|8934|8922|8881.5|8869.5|0
1583793900000|2020-03-09 22:45:00|8907.1|8895.1|8923.3|8911.3|8926.8|8914.8|8893.6|8881.6|0
1583794200000|2020-03-09 22:50:00|8923.1|8911.1|8971.9|8959.9|8974.1|8962.1|8921.3|8909.3|0
1583794500000|2020-03-09 22:55:00|8972.4|8960.4|9046.9|9034.9|9058|9046|8971.7|8959.7|0
1583794800000|2020-03-09 23:00:00|9046.7|9034.7|9087.8|9075.8|9089.8|9077.8|9045.5|9033.5|0
1583795100000|2020-03-09 23:05:00|9088|9076|9111.2|9099.2|9141.7|9129.7|9078.5|9066.5|0
1583795400000|2020-03-09 23:10:00|9111.1|9099.1|9062.9|9050.9|9121.9|9109.9|9062.9|9050.9|0
1583795700000|2020-03-09 23:15:00|9063.1|9051.1|9061.9|9049.9|9070.6|9058.6|9037.5|9025.5|0
1583796000000|2020-03-09 23:20:00|9062|9050|9089.9|9077.9|9089.9|9077.9|9058.8|9046.8|0
1583796300000|2020-03-09 23:25:00|9090.1|9078.1|9137.4|9125.4|9138.4|9126.4|9075.5|9063.5|0
1583796600000|2020-03-09 23:30:00|9137.6|9125.6|9114.6|9102.6|9140.5|9128.5|9111.2|9099.2|0
1583796900000|2020-03-09 23:35:00|9114.4|9102.4|9136.5|9124.5|9136.5|9124.5|9112.9|9100.9|0
1583797200000|2020-03-09 23:40:00|9136.3|9124.3|9175.4|9163.4|9175.4|9163.4|9135|9123|0
1583797500000|2020-03-09 23:45:00|9175.5|9163.5|9187.1|9175.1|9196.8|9184.8|9175.5|9163.5|0
1583797800000|2020-03-09 23:50:00|9187|9175|9201.9|9189.9|9215.1|9203.1|9169.8|9157.8|0
1583798100000|2020-03-09 23:55:00|9199.9|9187.9|9162.6|9150.6|9200.6|9188.6|9152.1|9140.1|0
1583798400000|2020-03-10 00:00:00|9162.5|9150.5|9152.7|9140.7|9191.5|9179.5|9148.5|9136.5|0
1583798700000|2020-03-10 00:05:00|9152.9|9140.9|9105.5|9093.5|9158.6|9146.6|9104.3|9092.3|0
1583799000000|2020-03-10 00:10:00|9104.8|9092.8|9096.9|9084.9|9105.6|9093.6|9053.8|9041.8|0
1583799300000|2020-03-10 00:15:00|9096.8|9084.8|9143.6|9131.6|9149.7|9137.7|9095.7|9083.7|0
1583799600000|2020-03-10 00:20:00|9143.1|9131.1|9183.6|9171.6|9183.6|9171.6|9140.6|9128.6|0
1583799900000|2020-03-10 00:25:00|9184|9172|9158.7|9146.7|9184.9|9172.9|9148.6|9136.6|0
1583800200000|2020-03-10 00:30:00|9159.2|9147.2|9177.6|9165.6|9179.6|9167.6|9152.5|9140.5|0
1583800500000|2020-03-10 00:35:00|9177.7|9165.7|9163.3|9151.3|9183.8|9171.8|9157.8|9145.8|0
1583800800000|2020-03-10 00:40:00|9163.2|9151.2|9175.2|9163.2|9181.2|9169.2|9163.1|9151.1|0
1583801100000|2020-03-10 00:45:00|9175.7|9163.7|9219|9207|9219.4|9207.4|9174.9|9162.9|0
1583801400000|2020-03-10 00:50:00|9218.1|9206.1|9274.2|9262.2|9274.7|9262.7|9217|9205|0
1583801700000|2020-03-10 00:55:00|9273.3|9261.3|9337.8|9325.8|9343.2|9331.2|9267.1|9255.1|0
1583802000000|2020-03-10 01:00:00|9338.7|9326.7|9378.8|9366.8|9378.8|9366.8|9336.8|9324.8|0
1583802300000|2020-03-10 01:05:00|9380.2|9368.2|9374.3|9362.3|9392.2|9380.2|9369.7|9357.7|0
1583802600000|2020-03-10 01:10:00|9374.4|9362.4|9350.7|9338.7|9374.6|9362.6|9345.2|9333.2|0
1583802900000|2020-03-10 01:15:00|9350.8|9338.8|9388.1|9376.1|9390.8|9378.8|9350.8|9338.8|0
1583803200000|2020-03-10 01:20:00|9388|9376|9391.4|9379.4|9394.4|9382.4|9381.6|9369.6|0
1583803500000|2020-03-10 01:25:00|9391.8|9379.8|9403.9|9391.9|9417.6|9405.6|9391.8|9379.8|0
1583803800000|2020-03-10 01:30:00|9403.8|9391.8|9369.4|9357.4|9412.7|9400.7|9365|9353|0
1583804100000|2020-03-10 01:35:00|9369|9357|9362.5|9350.5|9387.3|9375.3|9362.4|9350.4|0
1583804400000|2020-03-10 01:40:00|9362.4|9350.4|9359.9|9347.9|9368|9356|9342.5|9330.5|0
1583804700000|2020-03-10 01:45:00|9359.8|9347.8|9334.1|9322.1|9374.2|9362.2|9331|9319|0
1583805000000|2020-03-10 01:50:00|9334.2|9322.2|9320.2|9308.2|9343.7|9331.7|9317|9305|0
1583805300000|2020-03-10 01:55:00|9320.4|9308.4|9310.4|9298.4|9325.8|9313.8|9307.8|9295.8|0
1583805600000|2020-03-10 02:00:00|9310|9298|9317.8|9305.8|9336.3|9324.3|9309.2|9297.2|0
1583805900000|2020-03-10 02:05:00|9317.4|9305.4|9318.5|9306.5|9324.5|9312.5|9301.5|9289.5|0
1583806200000|2020-03-10 02:10:00|9318.6|9306.6|9323.6|9311.6|9323.7|9311.7|9301|9289|0
1583806500000|2020-03-10 02:15:00|9323.5|9311.5|9320.3|9308.3|9323.5|9311.5|9307.2|9295.2|0
1583806800000|2020-03-10 02:20:00|9320.2|9308.2|9332.7|9320.7|9337|9325|9317.2|9305.2|0
1583807100000|2020-03-10 02:25:00|9332.6|9320.6|9329.3|9317.3|9335.6|9323.6|9324.2|9312.2|0
1583807400000|2020-03-10 02:30:00|9329.2|9317.2|9319.8|9307.8|9332|9320|9305.6|9293.6|0
1583807700000|2020-03-10 02:35:00|9320|9308|9292.3|9280.3|9325.6|9313.6|9283.4|9271.4|0
1583808000000|2020-03-10 02:40:00|9292.7|9280.7|9305.8|9293.8|9315.5|9303.5|9292.7|9280.7|0
1583808300000|2020-03-10 02:45:00|9305.9|9293.9|9304.4|9292.4|9315.1|9303.1|9294.8|9282.8|0
1583808600000|2020-03-10 02:50:00|9304.3|9292.3|9328|9316|9328.7|9316.7|9304.2|9292.2|0
1583808900000|2020-03-10 02:55:00|9328.1|9316.1|9340.3|9328.3|9340.6|9328.6|9325.1|9313.1|0
1583809200000|2020-03-10 03:00:00|9340.2|9328.2|9348.9|9336.9|9350.2|9338.2|9325.7|9313.7|0
1583809500000|2020-03-10 03:05:00|9349.4|9337.4|9342.7|9330.7|9350.2|9338.2|9331.2|9319.2|0
1583809800000|2020-03-10 03:10:00|9342.6|9330.6|9337.5|9325.5|9342.6|9330.6|9325|9313|0
1583810100000|2020-03-10 03:15:00|9336.2|9324.2|9347.1|9335.1|9348.5|9336.5|9334.1|9322.1|0
1583810400000|2020-03-10 03:20:00|9348.5|9336.5|9351.2|9339.2|9354.2|9342.2|9345|9333|0
1583810700000|2020-03-10 03:25:00|9352.2|9340.2|9373.1|9361.1|9373.1|9361.1|9352.2|9340.2|0
1583811000000|2020-03-10 03:30:00|9373|9361|9359.4|9347.4|9373.1|9361.1|9349.8|9337.8|0
1583811300000|2020-03-10 03:35:00|9359.6|9347.6|9381.3|9369.3|9381.3|9369.3|9359.5|9347.5|0
1583811600000|2020-03-10 03:40:00|9381.4|9369.4|9378.6|9366.6|9381.4|9369.4|9370|9358|0
1583811900000|2020-03-10 03:45:00|9378.5|9366.5|9390|9378|9392.3|9380.3|9378.5|9366.5|0
1583812200000|2020-03-10 03:50:00|9390.1|9378.1|9381.8|9369.8|9400.8|9388.8|9375.9|9363.9|0
1583812500000|2020-03-10 03:55:00|9381.7|9369.7|9384.7|9372.7|9387.4|9375.4|9369.5|9357.5|0
1583812800000|2020-03-10 04:00:00|9383.4|9371.4|9375.4|9363.4|9384.7|9372.7|9366.4|9354.4|0
1583813100000|2020-03-10 04:05:00|9375.5|9363.5|9378.5|9366.5|9386.8|9374.8|9375.1|9363.1|0
1583813400000|2020-03-10 04:10:00|9378.4|9366.4|9394.3|9382.3|9398.6|9386.6|9364.4|9352.4|0
1583813700000|2020-03-10 04:15:00|9394.4|9382.4|9400.1|9388.1|9403.4|9391.4|9391.9|9379.9|0
1583814000000|2020-03-10 04:20:00|9400.2|9388.2|9411.7|9399.7|9416.8|9404.8|9397.8|9385.8|0
1583814300000|2020-03-10 04:25:00|9412.6|9400.6|9414.5|9402.5|9420.6|9408.6|9411.4|9399.4|0
1583814600000|2020-03-10 04:30:00|9414.1|9402.1|9415|9403|9417.8|9405.8|9402.9|9390.9|0
1583814900000|2020-03-10 04:35:00|9415.2|9403.2|9408.6|9396.6|9418.2|9406.2|9401.3|9389.3|0
1583815200000|2020-03-10 04:40:00|9408.1|9396.1|9402.5|9390.5|9408.7|9396.7|9399|9387|0
1583815500000|2020-03-10 04:45:00|9402.6|9390.6|9404.2|9392.2|9412|9400|9396.9|9384.9|0
1583815800000|2020-03-10 04:50:00|9404.4|9392.4|9409.8|9397.8|9415.1|9403.1|9401.1|9389.1|0
1583816100000|2020-03-10 04:55:00|9409.7|9397.7|9398.4|9386.4|9415.3|9403.3|9398.3|9386.3|0
1583816400000|2020-03-10 05:00:00|9398.9|9386.9|9415.6|9403.6|9421.3|9409.3|9398.4|9386.4|0
1583816700000|2020-03-10 05:05:00|9415.7|9403.7|9429.2|9417.2|9429.2|9417.2|9415.2|9403.2|0
1583817000000|2020-03-10 05:10:00|9429.1|9417.1|9448|9436|9448.1|9436.1|9429.1|9417.1|0
1583817300000|2020-03-10 05:15:00|9448.1|9436.1|9467|9455|9467|9455|9444.1|9432.1|0
1583817600000|2020-03-10 05:20:00|9469.6|9457.6|9463.5|9457.5|9472.3|9460.3|9452.6|9446.6|0
1583817900000|2020-03-10 05:25:00|9463|9457|9452|9446|9463|9457|9446.7|9440.7|0
1583818200000|2020-03-10 05:30:00|9451.9|9445.9|9479.5|9473.5|9482.7|9476.7|9449.8|9443.8|0
1583818500000|2020-03-10 05:35:00|9479.7|9473.7|9492.6|9486.6|9494.2|9488.2|9474.8|9468.8|0
1583818800000|2020-03-10 05:40:00|9491.8|9485.8|9472.4|9466.4|9498.6|9492.6|9469.7|9463.7|0
1583819100000|2020-03-10 05:45:00|9472.3|9466.3|9474.5|9468.5|9475.1|9469.1|9460.7|9454.7|0
1583819400000|2020-03-10 05:50:00|9474.4|9468.4|9463.2|9457.2|9479.6|9473.6|9463|9457|0
1583819700000|2020-03-10 05:55:00|9463.3|9457.3|9475|9469|9476.6|9470.6|9462.9|9456.9|0
1583820000000|2020-03-10 06:00:00|9474.6|9468.6|9461.4|9455.4|9474.6|9468.6|9455.7|9449.7|0
1583820300000|2020-03-10 06:05:00|9461.1|9455.1|9434.2|9428.2|9464.7|9458.7|9432.1|9426.1|0
1583820600000|2020-03-10 06:10:00|9434.1|9428.1|9451.6|9445.6|9452|9446|9434.1|9428.1|0
1583820900000|2020-03-10 06:15:00|9451.5|9445.5|9436|9430|9451.9|9445.9|9421.8|9415.8|0
1583821200000|2020-03-10 06:20:00|9435.9|9429.9|9412.9|9406.9|9436.4|9430.4|9410.2|9404.2|0
1583821500000|2020-03-10 06:25:00|9412.8|9406.8|9428.7|9422.7|9430.2|9424.2|9407.5|9401.5|0
1583821800000|2020-03-10 06:30:00|9430|9424|9464|9458|9464|9458|9427.2|9421.2|0
1583822100000|2020-03-10 06:35:00|9463.5|9457.5|9447.5|9441.5|9465.2|9459.2|9447.5|9441.5|0
1583822400000|2020-03-10 06:40:00|9447.6|9441.6|9440.5|9434.5|9451.4|9445.4|9433.7|9427.7|0
1583822700000|2020-03-10 06:45:00|9440|9434|9431.7|9425.7|9442.3|9436.3|9415.7|9409.7|0
1583823000000|2020-03-10 06:50:00|9431.6|9425.6|9452.5|9446.5|9457.5|9451.5|9428.9|9422.9|0
1583823300000|2020-03-10 06:55:00|9452.6|9446.6|9433.8|9427.8|9452.9|9446.9|9433.8|9427.8|0
1583823600000|2020-03-10 07:00:00|9408.9|9406.9|9457.9|9455.9|9465.4|9463.4|9400.9|9398.9|998
1583823900000|2020-03-10 07:05:00|9457.4|9455.4|9410.9|9408.9|9457.4|9455.4|9403.9|9401.9|520
1583824200000|2020-03-10 07:10:00|9410.4|9408.4|9404.4|9402.4|9437.4|9435.4|9397.4|9395.4|323
1583824500000|2020-03-10 07:15:00|9408.9|9406.9|9382.4|9380.4|9413.9|9411.9|9382.4|9380.4|311
1583824800000|2020-03-10 07:20:00|9383.9|9381.9|9363.9|9361.9|9403.4|9401.4|9363.9|9361.9|329
1583825100000|2020-03-10 07:25:00|9364.4|9362.4|9363.9|9361.9|9380.4|9378.4|9344.4|9342.4|259
1583825400000|2020-03-10 07:30:00|9363.4|9361.4|9382.9|9380.9|9397.9|9395.9|9348.4|9346.4|203
1583825700000|2020-03-10 07:35:00|9382.4|9380.4|9393.9|9391.9|9398.9|9396.9|9376.4|9374.4|147
1583826000000|2020-03-10 07:40:00|9392.9|9390.9|9372.4|9370.4|9394.4|9392.4|9367.9|9365.9|170
1583826300000|2020-03-10 07:45:00|9372.9|9370.9|9371.4|9369.4|9390.9|9388.9|9359.9|9357.9|123
1583826600000|2020-03-10 07:50:00|9370.9|9368.9|9360.9|9358.9|9371.9|9369.9|9336.4|9334.4|244
1583826900000|2020-03-10 07:55:00|9362.9|9360.9|9337.4|9335.4|9371.4|9369.4|9314.4|9312.4|506
1583827200000|2020-03-10 08:00:00|9345.9|9343.9|9347.4|9345.4|9369.4|9367.4|9297.9|9295.9|3337
1583827500000|2020-03-10 08:05:00|9346.4|9344.4|9385.4|9383.4|9394.4|9392.4|9320.4|9318.4|1932
1583827800000|2020-03-10 08:10:00|9385.9|9383.9|9334.9|9332.9|9393.9|9391.9|9321.4|9319.4|1928
1583828100000|2020-03-10 08:15:00|9337.4|9335.4|9361.4|9359.4|9370.4|9368.4|9322.4|9320.4|1322
1583828400000|2020-03-10 08:20:00|9363.4|9361.4|9389.9|9387.9|9389.9|9387.9|9341.9|9339.9|1603
1583828700000|2020-03-10 08:25:00|9388.9|9386.9|9368.9|9366.9|9394.9|9392.9|9364.9|9362.9|1341
1583829000000|2020-03-10 08:30:00|9368.4|9366.4|9371.9|9369.9|9380.9|9378.9|9348.9|9346.9|1522
1583829300000|2020-03-10 08:35:00|9371.4|9369.4|9401.9|9399.9|9402.9|9400.9|9366.4|9364.4|1203
1583829600000|2020-03-10 08:40:00|9400.5|9398.5|9445|9443|9451.5|9449.5|9399.5|9397.5|1754
1583829900000|2020-03-10 08:45:00|9447|9445|9435.5|9433.5|9458|9456|9430|9428|1492
1583830200000|2020-03-10 08:50:00|9436|9434|9436.5|9434.5|9457.5|9455.5|9419.5|9417.5|1422
1583830500000|2020-03-10 08:55:00|9436|9434|9474|9472|9477|9475|9434.5|9432.5|1140
1583830800000|2020-03-10 09:00:00|9473|9471|9486.5|9484.5|9488.5|9486.5|9460.5|9458.5|1393
1583831100000|2020-03-10 09:05:00|9487|9485|9470.5|9468.5|9487.5|9485.5|9469.5|9467.5|1261
1583831400000|2020-03-10 09:10:00|9471|9469|9452.5|9450.5|9475.5|9473.5|9440|9438|1148
1583831700000|2020-03-10 09:15:00|9453.5|9451.5|9475.5|9473.5|9476|9474|9447|9445|1452
1583832000000|2020-03-10 09:20:00|9476.5|9474.5|9468|9466|9481.5|9479.5|9460|9458|1036
1583832300000|2020-03-10 09:25:00|9469|9467|9477.5|9475.5|9487|9485|9468|9466|742
1583832600000|2020-03-10 09:30:00|9478|9476|9499|9497|9500|9498|9470|9468|1198
1583832900000|2020-03-10 09:35:00|9499.5|9497.5|9513.5|9511.5|9522|9520|9492.5|9490.5|955
1583833200000|2020-03-10 09:40:00|9513|9511|9521.5|9519.5|9539|9537|9513|9511|805
1583833500000|2020-03-10 09:45:00|9521|9519|9533.5|9531.5|9537|9535|9514.5|9512.5|838
1583833800000|2020-03-10 09:50:00|9534.5|9532.5|9526.5|9524.5|9548.5|9546.5|9522|9520|981
1583834100000|2020-03-10 09:55:00|9527|9525|9552.5|9550.5|9553.5|9551.5|9527|9525|953
1583834400000|2020-03-10 10:00:00|9552|9550|9527.5|9525.5|9552.5|9550.5|9523.5|9521.5|705
1583834700000|2020-03-10 10:05:00|9528.5|9526.5|9557|9555|9567.5|9565.5|9528.5|9526.5|849
1583835000000|2020-03-10 10:10:00|9557.5|9555.5|9568.5|9566.5|9574.5|9572.5|9557.5|9555.5|619
1583835300000|2020-03-10 10:15:00|9571.5|9569.5|9545|9543|9571.5|9569.5|9535|9533|740
1583835600000|2020-03-10 10:20:00|9544.5|9542.5|9527.5|9525.5|9545.5|9543.5|9522|9520|672
1583835900000|2020-03-10 10:25:00|9528|9526|9541|9539|9547.5|9545.5|9527.5|9525.5|3401
1583836200000|2020-03-10 10:30:00|9540.5|9538.5|9548|9546|9558|9556|9531|9529|714
1583836500000|2020-03-10 10:35:00|9548.5|9546.5|9541|9539|9550|9548|9532.5|9530.5|587
1583836800000|2020-03-10 10:40:00|9541.5|9539.5|9558|9556|9562|9560|9535.5|9533.5|659
1583837100000|2020-03-10 10:45:00|9558.5|9556.5|9567.5|9565.5|9575.5|9573.5|9556|9554|3496
1583837400000|2020-03-10 10:50:00|9568|9566|9559.5|9557.5|9576.5|9574.5|9559|9557|597
1583837700000|2020-03-10 10:55:00|9563.5|9561.5|9548|9546|9568.5|9566.5|9545.5|9543.5|649
1583838000000|2020-03-10 11:00:00|9547|9545|9527.5|9525.5|9547.5|9545.5|9527|9525|623
1583838300000|2020-03-10 11:05:00|9527|9525|9519|9517|9530.5|9528.5|9515.5|9513.5|687
1583838600000|2020-03-10 11:10:00|9520.5|9518.5|9527.5|9525.5|9538|9536|9513.5|9511.5|2131
1583838900000|2020-03-10 11:15:00|9527|9525|9519|9517|9531.5|9529.5|9517|9515|580
1583839200000|2020-03-10 11:20:00|9518.5|9516.5|9504.5|9502.5|9518.5|9516.5|9501.5|9499.5|674
1583839500000|2020-03-10 11:25:00|9505|9503|9502.5|9500.5|9513.5|9511.5|9495.5|9493.5|728
1583839800000|2020-03-10 11:30:00|9502|9500|9493.5|9491.5|9509.5|9507.5|9489.5|9487.5|865
1583840100000|2020-03-10 11:35:00|9494|9492|9517.5|9515.5|9518.5|9516.5|9490.5|9488.5|418
1583840400000|2020-03-10 11:40:00|9518|9516|9501.5|9499.5|9519.5|9517.5|9501.5|9499.5|552
1583840700000|2020-03-10 11:45:00|9502|9500|9479.5|9477.5|9503|9501|9478|9476|617
1583841000000|2020-03-10 11:50:00|9480|9478|9487|9485|9492|9490|9479.5|9477.5|457
1583841300000|2020-03-10 11:55:00|9486.5|9484.5|9482|9480|9496.5|9494.5|9479|9477|593
1583841600000|2020-03-10 12:00:00|9483|9481|9499|9497|9500.5|9498.5|9479|9477|707
1583841900000|2020-03-10 12:05:00|9498.5|9496.5|9459|9457|9501.5|9499.5|9454.5|9452.5|944
1583842200000|2020-03-10 12:10:00|9458.5|9456.5|9474|9472|9480.5|9478.5|9447.5|9445.5|756
1583842500000|2020-03-10 12:15:00|9474.5|9472.5|9457|9455|9478.5|9476.5|9441.5|9439.5|810
1583842800000|2020-03-10 12:20:00|9456.5|9454.5|9468|9466|9470|9468|9451.5|9449.5|921
1583843100000|2020-03-10 12:25:00|9468.5|9466.5|9445|9443|9472.5|9470.5|9445|9443|597
1583843400000|2020-03-10 12:30:00|9444.5|9442.5|9445|9443|9458|9456|9442|9440|726
1583843700000|2020-03-10 12:35:00|9446.5|9444.5|9437.5|9435.5|9448.5|9446.5|9430.5|9428.5|543
1583844000000|2020-03-10 12:40:00|9437|9435|9421.5|9419.5|9445.5|9443.5|9414.5|9412.5|931
1583844300000|2020-03-10 12:45:00|9421|9419|9443.5|9441.5|9446|9444|9410.5|9408.5|2210
1583844600000|2020-03-10 12:50:00|9442.5|9440.5|9489|9487|9514.5|9512.5|9441|9439|1864
1583844900000|2020-03-10 12:55:00|9491.5|9489.5|9454.5|9452.5|9498|9496|9451.5|9449.5|596
1583845200000|2020-03-10 13:00:00|9453|9451|9452|9450|9478.5|9476.5|9449|9447|807
1583845500000|2020-03-10 13:05:00|9455.5|9453.5|9416.5|9414.5|9457|9455|9415.5|9413.5|557
1583845800000|2020-03-10 13:10:00|9416|9414|9432|9430|9440|9438|9413|9411|502
1583846100000|2020-03-10 13:15:00|9431.5|9429.5|9444.5|9442.5|9445.5|9443.5|9420.5|9418.5|547
1583846400000|2020-03-10 13:20:00|9445.5|9443.5|9444|9442|9458.5|9456.5|9440|9438|858
1583846700000|2020-03-10 13:25:00|9443|9441|9428.5|9426.5|9448.5|9446.5|9424.5|9422.5|536
1583847000000|2020-03-10 13:30:00|9427.5|9425.5|9447|9445|9461.5|9459.5|9411.5|9409.5|1508
1583847300000|2020-03-10 13:35:00|9447.5|9445.5|9429|9427|9450|9448|9405.5|9403.5|1001
1583847600000|2020-03-10 13:40:00|9428.5|9426.5|9411|9409|9429|9427|9396.5|9394.5|993
1583847900000|2020-03-10 13:45:00|9415|9413|9420.5|9418.5|9428|9426|9402.5|9400.5|845
1583848200000|2020-03-10 13:50:00|9418.5|9416.5|9403|9401|9422.5|9420.5|9390.5|9388.5|1091
1583848500000|2020-03-10 13:55:00|9405.5|9403.5|9388|9386|9414.5|9412.5|9383.5|9381.5|1019
1583848800000|2020-03-10 14:00:00|9388.5|9386.5|9412|9410|9413.5|9411.5|9373|9371|858
1583849100000|2020-03-10 14:05:00|9411.5|9409.5|9421|9419|9424.5|9422.5|9387|9385|688
1583849400000|2020-03-10 14:10:00|9419.5|9417.5|9425|9423|9430|9428|9417|9415|1485
1583849700000|2020-03-10 14:15:00|9424.5|9422.5|9426|9424|9439|9437|9410.5|9408.5|830
1583850000000|2020-03-10 14:20:00|9425.5|9423.5|9417|9415|9453|9451|9411.5|9409.5|1403
1583850300000|2020-03-10 14:25:00|9417.5|9415.5|9406|9404|9418|9416|9396.5|9394.5|811
1583850600000|2020-03-10 14:30:00|9407.5|9405.5|9383.5|9381.5|9408|9406|9373.5|9371.5|964
1583850900000|2020-03-10 14:35:00|9384|9382|9360|9358|9391.5|9389.5|9350.5|9348.5|845
1583851200000|2020-03-10 14:40:00|9360.5|9358.5|9351.5|9349.5|9368.5|9366.5|9344.5|9342.5|1446
1583851500000|2020-03-10 14:45:00|9351|9349|9317.5|9315.5|9357.5|9355.5|9312|9310|1277
1583851800000|2020-03-10 14:50:00|9315.5|9313.5|9277.5|9275.5|9319.5|9317.5|9276.5|9274.5|1927
1583852100000|2020-03-10 14:55:00|9277|9275|9289|9287|9321.5|9319.5|9273|9271|1572
1583852400000|2020-03-10 15:00:00|9287.5|9285.5|9280|9278|9297.5|9295.5|9262|9260|1378
1583852700000|2020-03-10 15:05:00|9278.5|9276.5|9318|9316|9325|9323|9269.5|9267.5|1278
1583853000000|2020-03-10 15:10:00|9317|9315|9303.2|9301.2|9320.7|9318.7|9285.2|9283.2|1568
1583853300000|2020-03-10 15:15:00|9302.7|9300.7|9262.7|9260.7|9304.7|9302.7|9254.2|9252.2|1888
1583853600000|2020-03-10 15:20:00|9262.2|9260.2|9222.7|9220.7|9266.7|9264.7|9221.7|9219.7|1710
1583853900000|2020-03-10 15:25:00|9222.2|9220.2|9199.7|9197.7|9226.2|9224.2|9198.7|9196.7|4304
1583854200000|2020-03-10 15:30:00|9200.7|9198.7|9170.2|9168.2|9211.7|9209.7|9167.7|9165.7|2372
1583854500000|2020-03-10 15:35:00|9168.7|9166.7|9172.7|9170.7|9173.7|9171.7|9149.2|9147.2|1565
1583854800000|2020-03-10 15:40:00|9173.2|9171.2|9209.7|9207.7|9211.7|9209.7|9151.2|9149.2|1576
1583855100000|2020-03-10 15:45:00|9209.2|9207.2|9223.7|9221.7|9252.7|9250.7|9201.7|9199.7|2193
1583855400000|2020-03-10 15:50:00|9224.2|9222.2|9175.7|9173.7|9229.7|9227.7|9169.7|9167.7|1399
1583855700000|2020-03-10 15:55:00|9175.2|9173.2|9197.2|9195.2|9223.7|9221.7|9162.2|9160.2|1118
1583856000000|2020-03-10 16:00:00|9200.2|9198.2|9208.7|9206.7|9251.7|9249.7|9199.2|9197.2|1400
1583856300000|2020-03-10 16:05:00|9209.2|9207.2|9227.2|9225.2|9241.7|9239.7|9202.2|9200.2|1196
1583856600000|2020-03-10 16:10:00|9225.2|9223.2|9265.2|9263.2|9267.7|9265.7|9214.2|9212.2|3554
1583856900000|2020-03-10 16:15:00|9264.7|9262.7|9257.2|9255.2|9293.2|9291.2|9250.7|9248.7|3760
1583857200000|2020-03-10 16:20:00|9256.7|9254.7|9237.7|9235.7|9261.7|9259.7|9212.7|9210.7|1508
1583857500000|2020-03-10 16:25:00|9238.7|9236.7|9203.2|9201.2|9251.7|9249.7|9189.7|9187.7|4495
1583857800000|2020-03-10 16:30:00|9201.2|9199.2|9159.2|9157.2|9206.7|9204.7|9138.2|9136.2|5324
1583858100000|2020-03-10 16:35:00|9161.2|9159.2|9220.2|9218.2|9223.2|9221.2|9147.7|9145.7|1671
1583858400000|2020-03-10 16:40:00|9217.2|9215.2|9226.2|9224.2|9228.2|9226.2|9175.7|9173.7|692
1583858700000|2020-03-10 16:45:00|9226.7|9224.7|9218.2|9216.2|9238.7|9236.7|9215.2|9213.2|463
1583859000000|2020-03-10 16:50:00|9217.7|9215.7|9251.2|9249.2|9255.7|9253.7|9205.2|9203.2|346
1583859300000|2020-03-10 16:55:00|9249.2|9247.2|9237.2|9235.2|9264.2|9262.2|9236.7|9234.7|191
1583859600000|2020-03-10 17:00:00|9237.7|9235.7|9214.7|9212.7|9239.7|9237.7|9193.7|9191.7|358
1583859900000|2020-03-10 17:05:00|9214.2|9212.2|9271.7|9269.7|9271.7|9269.7|9195.2|9193.2|3355
1583860200000|2020-03-10 17:10:00|9272.7|9270.7|9280.7|9278.7|9283.2|9281.2|9247.7|9245.7|247
1583860500000|2020-03-10 17:15:00|9283.7|9281.7|9295.2|9293.2|9309.7|9307.7|9265.7|9263.7|267
1583860800000|2020-03-10 17:20:00|9295.7|9293.7|9288.7|9286.7|9323.7|9321.7|9285.7|9283.7|990
1583861100000|2020-03-10 17:25:00|9289.2|9287.2|9261.2|9259.2|9289.7|9287.7|9258.7|9256.7|90
1583861400000|2020-03-10 17:30:00|9262.7|9260.7|9269.7|9267.7|9284.2|9282.2|9244.2|9242.2|1152
1583861700000|2020-03-10 17:35:00|9270.2|9268.2|9235.7|9233.7|9270.7|9268.7|9227.7|9225.7|233
1583862000000|2020-03-10 17:40:00|9236.2|9234.2|9231.2|9229.2|9246.2|9244.2|9219.7|9217.7|79
1583862300000|2020-03-10 17:45:00|9230.7|9228.7|9209.2|9207.2|9231.7|9229.7|9204.2|9202.2|129
1583862600000|2020-03-10 17:50:00|9207.7|9205.7|9200.7|9198.7|9225.7|9223.7|9198.2|9196.2|88
1583862900000|2020-03-10 17:55:00|9201.2|9199.2|9209.7|9207.7|9217.2|9215.2|9192.2|9190.2|45
1583863200000|2020-03-10 18:00:00|9211.2|9209.2|9208.2|9206.2|9212.7|9210.7|9189.2|9187.2|38
1583863500000|2020-03-10 18:05:00|9207.7|9205.7|9228.2|9226.2|9237.2|9235.2|9185.2|9183.2|64
1583863800000|2020-03-10 18:10:00|9227.7|9225.7|9276.2|9274.2|9276.2|9274.2|9226.2|9224.2|92
1583864100000|2020-03-10 18:15:00|9277.2|9275.2|9280.7|9278.7|9284.2|9282.2|9267.7|9265.7|106
1583864400000|2020-03-10 18:20:00|9281.2|9279.2|9252.2|9250.2|9293.2|9291.2|9251.7|9249.7|99
1583864700000|2020-03-10 18:25:00|9251.7|9249.7|9293.7|9291.7|9297.7|9295.7|9250.2|9248.2|127
1583865000000|2020-03-10 18:30:00|9293.2|9291.2|9310.2|9308.2|9314.2|9312.2|9284.7|9282.7|53
1583865300000|2020-03-10 18:35:00|9310.7|9308.7|9312.2|9310.2|9328.7|9326.7|9310.2|9308.2|56
1583865600000|2020-03-10 18:40:00|9311.7|9309.7|9365.7|9363.7|9366.7|9364.7|9311.2|9309.2|133
1583865900000|2020-03-10 18:45:00|9365.2|9363.2|9427.2|9425.2|9428.2|9426.2|9362.7|9360.7|167
1583866200000|2020-03-10 18:50:00|9426.7|9424.7|9410.7|9408.7|9426.7|9424.7|9395.2|9393.2|109
1583866500000|2020-03-10 18:55:00|9411.2|9409.2|9390.2|9388.2|9417.2|9415.2|9383.2|9381.2|112
1583866800000|2020-03-10 19:00:00|9393.2|9391.2|9418.2|9416.2|9423.7|9421.7|9377.2|9375.2|59
1583867100000|2020-03-10 19:05:00|9418.7|9416.7|9399.2|9397.2|9435.2|9433.2|9396.7|9394.7|82
1583867400000|2020-03-10 19:10:00|9399.7|9397.7|9430.2|9428.2|9431.2|9429.2|9395.2|9393.2|67
1583867700000|2020-03-10 19:15:00|9430.7|9428.7|9499.7|9497.7|9500.2|9498.2|9416.2|9414.2|90
1583868000000|2020-03-10 19:20:00|9499.2|9497.2|9489.7|9487.7|9509.2|9507.2|9480.7|9478.7|83
1583868300000|2020-03-10 19:25:00|9489.2|9487.2|9445.7|9443.7|9489.2|9487.2|9444.2|9442.2|45
1583868600000|2020-03-10 19:30:00|9445.2|9443.2|9425.2|9423.2|9458.2|9456.2|9418.2|9416.2|131
1583868900000|2020-03-10 19:35:00|9425.7|9423.7|9455.7|9453.7|9462.2|9460.2|9424.2|9422.2|108
1583869200000|2020-03-10 19:40:00|9455.2|9453.2|9442.2|9440.2|9469.2|9467.2|9441.7|9439.7|47
1583869500000|2020-03-10 19:45:00|9441.7|9439.7|9487.7|9485.7|9495.2|9493.2|9441.7|9439.7|25
1583869800000|2020-03-10 19:50:00|9486.7|9484.7|9508.2|9506.2|9508.2|9506.2|9482.7|9480.7|239
1583870100000|2020-03-10 19:55:00|9511.7|9509.7|9514.7|9512.7|9524.7|9522.7|9486.2|9484.2|233
1583870400000|2020-03-10 20:00:00|9514.2|9512.2|9493.7|9491.7|9514.2|9512.2|9488.7|9486.7|68
1583870700000|2020-03-10 20:05:00|9494.2|9492.2|9478.7|9476.7|9506.2|9504.2|9471.2|9469.2|52
1583871000000|2020-03-10 20:10:00|9478.2|9476.2|9473.2|9471.2|9479.7|9477.7|9463.2|9461.2|8
1583871300000|2020-03-10 20:15:00|9470.2|9468.2|9479.7|9477.7|9481.2|9479.2|9470.2|9468.2|3
1583871600000|2020-03-10 20:20:00|9479.2|9477.2|9488.2|9486.2|9489.2|9487.2|9479.2|9477.2|7
1583871900000|2020-03-10 20:25:00|9487.7|9485.7|9499.2|9497.2|9506.2|9504.2|9486.7|9484.7|11
1583872200000|2020-03-10 20:30:00|9498.7|9496.7|9510.2|9508.2|9513.7|9511.7|9493.7|9491.7|11
1583872500000|2020-03-10 20:35:00|9509.7|9507.7|9497.7|9495.7|9509.7|9507.7|9487.2|9485.2|2
1583872800000|2020-03-10 20:40:00|9497.2|9495.2|9496.7|9494.7|9497.2|9495.2|9486.2|9484.2|298
1583873100000|2020-03-10 20:45:00|9496.2|9494.2|9502.7|9500.7|9508.7|9506.7|9491.7|9489.7|1
1583873400000|2020-03-10 20:50:00|9502.2|9500.2|9505.7|9503.7|9506.7|9504.7|9498.2|9496.2|1
1583873700000|2020-03-10 20:55:00|9506.7|9504.7|9505.7|9499.7|9513.7|9511.7|9503.7|9497.7|28
1583874000000|2020-03-10 21:00:00|9506.5|9500.5|9502.8|9496.8|9506.5|9500.5|9500.4|9494.4|1
1583874300000|2020-03-10 21:05:00|9503|9497|9499.9|9493.9|9503|9497|9498.6|9492.6|0
1583874600000|2020-03-10 21:10:00|9499.7|9493.7|9498.1|9492.1|9500.4|9494.4|9497.8|9491.8|0
1583874900000|2020-03-10 21:15:00|9497.8|9491.8|9496.2|9490.2|9497.8|9491.8|9496.2|9490.2|0
1583875200000|2020-03-10 21:20:00|9496.4|9490.4|9493.3|9487.3|9496.4|9490.4|9492|9486|0
1583875500000|2020-03-10 21:25:00|9492.8|9486.8|9491|9485|9492.8|9486.8|9488.6|9482.6|0
1583875800000|2020-03-10 21:30:00|9491.5|9485.5|9491.7|9485.7|9491.7|9485.7|9488.9|9482.9|0
1583876100000|2020-03-10 21:35:00|9491|9485|9491.7|9485.7|9492|9486|9490.7|9484.7|0
1583876400000|2020-03-10 21:40:00|9492|9486|9487.6|9481.6|9492.5|9486.5|9486.3|9480.3|0
1583876700000|2020-03-10 21:45:00|9488.4|9482.4|9489.4|9483.4|9494.1|9488.1|9488.4|9482.4|0
1583877000000|2020-03-10 21:50:00|9490.2|9484.2|9470.7|9464.7|9490.2|9484.2|9470.7|9464.7|0
1583877300000|2020-03-10 21:55:00|9468.1|9462.1|9473|9467|9479|9473|9467|9461|0
1583877600000|2020-03-10 22:00:00|9466.4|9460.4|9425.7|9419.7|9478.2|9472.2|9421.3|9415.3|0
1583877900000|2020-03-10 22:05:00|9425.8|9419.8|9417.1|9411.1|9434.6|9428.6|9402|9396|0
1583878200000|2020-03-10 22:10:00|9417.2|9411.2|9392|9386|9419.4|9413.4|9392|9386|0
1583878500000|2020-03-10 22:15:00|9391.9|9385.9|9362.4|9356.4|9400.1|9394.1|9361.9|9355.9|0
1583878800000|2020-03-10 22:20:00|9362.6|9356.6|9395|9389|9395.2|9389.2|9360.5|9354.5|0
1583879100000|2020-03-10 22:25:00|9395.7|9389.7|9393.3|9387.3|9415.6|9409.6|9381.1|9375.1|0
1583879400000|2020-03-10 22:30:00|9393|9387|9404.6|9398.6|9412.1|9406.1|9389.5|9383.5|0
1583879700000|2020-03-10 22:35:00|9404.7|9398.7|9407.7|9401.7|9409.6|9403.6|9395.8|9389.8|0
1583880000000|2020-03-10 22:40:00|9407.8|9401.8|9399.9|9393.9|9418.9|9412.9|9399.9|9393.9|0
1583880300000|2020-03-10 22:45:00|9400.1|9394.1|9352.1|9346.1|9404.6|9398.6|9345.2|9339.2|0
1583880600000|2020-03-10 22:50:00|9352.4|9346.4|9335.9|9329.9|9363.4|9357.4|9330.9|9324.9|0
1583880900000|2020-03-10 22:55:00|9336.1|9330.1|9348.3|9342.3|9353.1|9347.1|9329|9323|0
1583881200000|2020-03-10 23:00:00|9348.7|9342.7|9357|9351|9380.4|9374.4|9340.5|9334.5|0
1583881500000|2020-03-10 23:05:00|9357.1|9351.1|9340.2|9334.2|9358.6|9352.6|9334.6|9328.6|0
1583881800000|2020-03-10 23:10:00|9339.8|9333.8|9331.2|9325.2|9339.8|9333.8|9327.7|9321.7|0
1583882100000|2020-03-10 23:15:00|9331.8|9325.8|9332.1|9326.1|9340.2|9334.2|9329.8|9323.8|0
1583882400000|2020-03-10 23:20:00|9332|9326|9329.2|9323.2|9340.2|9334.2|9328.3|9322.3|0
1583882700000|2020-03-10 23:25:00|9328.7|9322.7|9329.3|9323.3|9339|9333|9322.4|9316.4|0
1583883000000|2020-03-10 23:30:00|9329.4|9323.4|9309.9|9303.9|9340.2|9334.2|9306.5|9300.5|0
1583883300000|2020-03-10 23:35:00|9310.1|9304.1|9291.8|9285.8|9315.5|9309.5|9291.8|9285.8|0
1583883600000|2020-03-10 23:40:00|9291.7|9285.7|9265.2|9259.2|9296.8|9290.8|9265.2|9259.2|0
1583883900000|2020-03-10 23:45:00|9265.4|9259.4|9266|9260|9279.9|9273.9|9252.4|9246.4|0
1583884200000|2020-03-10 23:50:00|9266.2|9260.2|9281.8|9275.8|9285.9|9279.9|9257.4|9251.4|0
1583884500000|2020-03-10 23:55:00|9281.9|9275.9|9311.4|9305.4|9315.2|9309.2|9280.5|9274.5|0
1583884800000|2020-03-11 00:00:00|9311.5|9305.5|9308.5|9302.5|9319.2|9313.2|9283.3|9277.3|0
1583885100000|2020-03-11 00:05:00|9309.3|9303.3|9308.7|9302.7|9318.5|9312.5|9289.3|9283.3|0
1583885400000|2020-03-11 00:10:00|9308.5|9302.5|9355.8|9349.8|9361.4|9355.4|9307.2|9301.2|0
1583885700000|2020-03-11 00:15:00|9355|9349|9354.9|9348.9|9365.8|9359.8|9344.8|9338.8|0
1583886000000|2020-03-11 00:20:00|9355|9349|9331.5|9325.5|9361|9355|9331.2|9325.2|0
1583886300000|2020-03-11 00:25:00|9331.4|9325.4|9325|9319|9335.8|9329.8|9322.3|9316.3|0
1583886600000|2020-03-11 00:30:00|9324.1|9318.1|9290.3|9284.3|9330.7|9324.7|9287.1|9281.1|0
1583886900000|2020-03-11 00:35:00|9290.2|9284.2|9307.7|9301.7|9310.7|9304.7|9282.4|9276.4|0
1583887200000|2020-03-11 00:40:00|9307.8|9301.8|9282.5|9276.5|9320.4|9314.4|9273.4|9267.4|0
1583887500000|2020-03-11 00:45:00|9282.6|9276.6|9281|9275|9292.9|9286.9|9270.8|9264.8|0
1583887800000|2020-03-11 00:50:00|9280.9|9274.9|9275.1|9269.1|9284.1|9278.1|9271.3|9265.3|0
1583888100000|2020-03-11 00:55:00|9275.2|9269.2|9300.3|9294.3|9300.3|9294.3|9272.3|9266.3|0
1583888400000|2020-03-11 01:00:00|9300.4|9294.4|9322.7|9316.7|9346.1|9340.1|9299.9|9293.9|0
1583888700000|2020-03-11 01:05:00|9322.6|9316.6|9340.4|9334.4|9350.7|9344.7|9322.5|9316.5|0
1583889000000|2020-03-11 01:10:00|9340.3|9334.3|9324|9318|9349.6|9343.6|9318|9312|0
1583889300000|2020-03-11 01:15:00|9324.1|9318.1|9320|9314|9328.1|9322.1|9311.2|9305.2|0
1583889600000|2020-03-11 01:20:00|9319.9|9313.9|9320|9314|9326|9320|9307.5|9301.5|0
1583889900000|2020-03-11 01:25:00|9320.1|9314.1|9282|9276|9322.8|9316.8|9282|9276|0
1583890200000|2020-03-11 01:30:00|9281.9|9275.9|9299.4|9293.4|9303.1|9297.1|9279.2|9273.2|0
1583890500000|2020-03-11 01:35:00|9299|9293|9244.2|9238.2|9302.7|9296.7|9241.4|9235.4|0
1583890800000|2020-03-11 01:40:00|9244.3|9238.3|9219.2|9213.2|9269|9263|9213.5|9207.5|0
1583891100000|2020-03-11 01:45:00|9219.3|9213.3|9241.5|9235.5|9241.8|9235.8|9216.4|9210.4|0
1583891400000|2020-03-11 01:50:00|9241.7|9235.7|9253.2|9247.2|9268|9262|9235.3|9229.3|0
1583891700000|2020-03-11 01:55:00|9253.3|9247.3|9257.2|9251.2|9262.5|9256.5|9244.3|9238.3|0
1583892000000|2020-03-11 02:00:00|9257.1|9251.1|9244.8|9238.8|9257.3|9251.3|9226.2|9220.2|0
1583892300000|2020-03-11 02:05:00|9244.7|9238.7|9225.8|9219.8|9246.7|9240.7|9225.5|9219.5|0
1583892600000|2020-03-11 02:10:00|9225.7|9219.7|9241.1|9235.1|9252.7|9246.7|9216.6|9210.6|0
1583892900000|2020-03-11 02:15:00|9241|9235|9228.9|9222.9|9241.2|9235.2|9210.7|9204.7|0
1583893200000|2020-03-11 02:20:00|9229|9223|9265.1|9259.1|9265.2|9259.2|9229|9223|0
1583893500000|2020-03-11 02:25:00|9265.2|9259.2|9289.7|9283.7|9300.2|9294.2|9259.4|9253.4|0
1583893800000|2020-03-11 02:30:00|9289.8|9283.8|9271.7|9265.7|9298.3|9292.3|9262.4|9256.4|0
1583894100000|2020-03-11 02:35:00|9271.8|9265.8|9274.7|9268.7|9286.9|9280.9|9268.2|9262.2|0
1583894400000|2020-03-11 02:40:00|9274.8|9268.8|9264.7|9258.7|9278.1|9272.1|9258.6|9252.6|0
1583894700000|2020-03-11 02:45:00|9264.6|9258.6|9264.5|9258.5|9268.1|9262.1|9253.9|9247.9|0
1583895000000|2020-03-11 02:50:00|9264.3|9258.3|9264.7|9258.7|9264.7|9258.7|9248.9|9242.9|0
1583895300000|2020-03-11 02:55:00|9264.8|9258.8|9264.1|9258.1|9276.8|9270.8|9253.1|9247.1|0
1583895600000|2020-03-11 03:00:00|9264.2|9258.2|9257.9|9251.9|9264.2|9258.2|9239.6|9233.6|0
1583895900000|2020-03-11 03:05:00|9257.8|9251.8|9271.1|9265.1|9285.7|9279.7|9254.9|9248.9|0
1583896200000|2020-03-11 03:10:00|9272.1|9266.1|9280.8|9274.8|9289.7|9283.7|9267.5|9261.5|0
1583896500000|2020-03-11 03:15:00|9282.6|9276.6|9289.2|9283.2|9292.3|9286.3|9279.8|9273.8|0
1583896800000|2020-03-11 03:20:00|9289.3|9283.3|9290|9284|9296|9290|9274.2|9268.2|0
1583897100000|2020-03-11 03:25:00|9291.3|9285.3|9280|9274|9299|9293|9277.2|9271.2|0
1583897400000|2020-03-11 03:30:00|9279.8|9273.8|9261.5|9255.5|9279.8|9273.8|9255.6|9249.6|0
1583897700000|2020-03-11 03:35:00|9261.6|9255.6|9252.6|9246.6|9264.3|9258.3|9249.2|9243.2|0
1583898000000|2020-03-11 03:40:00|9252.5|9246.5|9249.6|9243.6|9252.8|9246.8|9232.1|9226.1|0
1583898300000|2020-03-11 03:45:00|9249.5|9243.5|9252.6|9246.6|9262|9256|9240.8|9234.8|0
1583898600000|2020-03-11 03:50:00|9252.7|9246.7|9253.5|9247.5|9259.4|9253.4|9244|9238|0
1583898900000|2020-03-11 03:55:00|9253.6|9247.6|9276.6|9270.6|9280.2|9274.2|9252|9246|0
1583899200000|2020-03-11 04:00:00|9276.7|9270.7|9271.1|9265.1|9276.7|9270.7|9255.9|9249.9|0
1583899500000|2020-03-11 04:05:00|9271|9265|9266.2|9260.2|9271.5|9265.5|9255.8|9249.8|0
1583899800000|2020-03-11 04:10:00|9266.1|9260.1|9262.3|9256.3|9274|9268|9261.6|9255.6|0
1583900100000|2020-03-11 04:15:00|9262.2|9256.2|9261|9255|9267.1|9261.1|9255.4|9249.4|0
1583900400000|2020-03-11 04:20:00|9260.9|9254.9|9261.6|9255.6|9273.4|9267.4|9255.1|9249.1|0
1583900700000|2020-03-11 04:25:00|9261.7|9255.7|9255|9249|9270.8|9264.8|9252|9246|0
1583901000000|2020-03-11 04:30:00|9254.9|9248.9|9254.7|9248.7|9263.9|9257.9|9249|9243|0
1583901300000|2020-03-11 04:35:00|9254.6|9248.6|9257.8|9251.8|9267.5|9261.5|9252.3|9246.3|0
1583901600000|2020-03-11 04:40:00|9257.7|9251.7|9258.1|9252.1|9266.6|9260.6|9251.3|9245.3|0
1583901900000|2020-03-11 04:45:00|9257.8|9251.8|9245.5|9239.5|9267.2|9261.2|9242.8|9236.8|0
1583902200000|2020-03-11 04:50:00|9245.8|9239.8|9239.8|9233.8|9252.1|9246.1|9238.4|9232.4|0
1583902500000|2020-03-11 04:55:00|9239.9|9233.9|9235|9229|9246.2|9240.2|9234.4|9228.4|0
1583902800000|2020-03-11 05:00:00|9235.1|9229.1|9198.4|9192.4|9237.7|9231.7|9183.3|9177.3|0
1583903100000|2020-03-11 05:05:00|9198.3|9192.3|9168.8|9162.8|9210.2|9204.2|9168.6|9162.6|0
1583903400000|2020-03-11 05:10:00|9169|9163|9176.8|9170.8|9185.6|9179.6|9162.2|9156.2|0
1583903700000|2020-03-11 05:15:00|9176.7|9170.7|9179.9|9173.9|9186.2|9180.2|9171.2|9165.2|0
1583904000000|2020-03-11 05:20:00|9179.8|9173.8|9177|9171|9186|9180|9168.2|9162.2|0
1583904300000|2020-03-11 05:25:00|9177.1|9171.1|9184.4|9178.4|9195.8|9189.8|9174.3|9168.3|0
1583904600000|2020-03-11 05:30:00|9183.9|9177.9|9171.6|9165.6|9187.7|9181.7|9164|9158|0
1583904900000|2020-03-11 05:35:00|9171.7|9165.7|9171.5|9165.5|9171.7|9165.7|9156.8|9150.8|0
1583905200000|2020-03-11 05:40:00|9172|9166|9174.5|9168.5|9186.2|9180.2|9154.2|9148.2|0
1583905500000|2020-03-11 05:45:00|9174.6|9168.6|9169.5|9163.5|9181|9175|9160.8|9154.8|0
1583905800000|2020-03-11 05:50:00|9169.6|9163.6|9145.1|9139.1|9172.3|9166.3|9142.2|9136.2|0
1583906100000|2020-03-11 05:55:00|9145|9139|9152.6|9146.6|9155.3|9149.3|9115.4|9109.4|0
1583906400000|2020-03-11 06:00:00|9152.9|9146.9|9188.3|9182.3|9229.9|9223.9|9152.9|9146.9|0
1583906700000|2020-03-11 06:05:00|9187.8|9181.8|9177.9|9171.9|9201.5|9195.5|9176.3|9170.3|0
1583907000000|2020-03-11 06:10:00|9178.2|9172.2|9178.3|9172.3|9192.1|9186.1|9173.4|9167.4|0
1583907300000|2020-03-11 06:15:00|9177.8|9171.8|9179.4|9173.4|9204.7|9198.7|9176.9|9170.9|0
1583907600000|2020-03-11 06:20:00|9179.5|9173.5|9189.2|9183.2|9193|9187|9179.4|9173.4|0
1583907900000|2020-03-11 06:25:00|9189.3|9183.3|9197.4|9191.4|9203|9197|9188.8|9182.8|0
1583908200000|2020-03-11 06:30:00|9197.6|9191.6|9184.9|9178.9|9200|9194|9184.8|9178.8|0
1583908500000|2020-03-11 06:35:00|9184.8|9178.8|9168.8|9162.8|9193.9|9187.9|9168.8|9162.8|0
1583908800000|2020-03-11 06:40:00|9168.5|9162.5|9136|9130|9171.6|9165.6|9120.4|9114.4|0
1583909100000|2020-03-11 06:45:00|9135.8|9129.8|9156.2|9150.2|9157.7|9151.7|9135.8|9129.8|0
1583909400000|2020-03-11 06:50:00|9156.3|9150.3|9132.8|9126.8|9171.2|9165.2|9122.7|9116.7|0
1583909700000|2020-03-11 06:55:00|9132.6|9126.6|9141.7|9135.7|9142.6|9136.6|9129.2|9123.2|0
1583910000000|2020-03-11 07:00:00|9193.7|9191.7|9218.2|9216.2|9242.7|9240.7|9193.7|9191.7|345
1583910300000|2020-03-11 07:05:00|9217.7|9215.7|9256.2|9254.2|9261.7|9259.7|9213.2|9211.2|216
1583910600000|2020-03-11 07:10:00|9257.7|9255.7|9290.2|9288.2|9290.7|9288.7|9243.7|9241.7|322
1583910900000|2020-03-11 07:15:00|9290.7|9288.7|9279.2|9277.2|9307.2|9305.2|9272.7|9270.7|231
1583911200000|2020-03-11 07:20:00|9280.2|9278.2|9279.7|9277.7|9296.2|9294.2|9272.7|9270.7|144
1583911500000|2020-03-11 07:25:00|9279.2|9277.2|9252.2|9250.2|9287.7|9285.7|9250.7|9248.7|56
1583911800000|2020-03-11 07:30:00|9252.7|9250.7|9279.2|9277.2|9295.2|9293.2|9252.7|9250.7|100
1583912100000|2020-03-11 07:35:00|9278.7|9276.7|9293.2|9291.2|9294.7|9292.7|9265.2|9263.2|31
1583912400000|2020-03-11 07:40:00|9291.7|9289.7|9297.2|9295.2|9305.2|9303.2|9290.7|9288.7|24
1583912700000|2020-03-11 07:45:00|9297.7|9295.7|9296.2|9294.2|9314.7|9312.7|9291.7|9289.7|77
1583913000000|2020-03-11 07:50:00|9296.7|9294.7|9267.2|9265.2|9296.7|9294.7|9258.7|9256.7|122
1583913300000|2020-03-11 07:55:00|9266.7|9264.7|9306.2|9304.2|9309.2|9307.2|9259.7|9257.7|205
1583913600000|2020-03-11 08:00:00|9305.7|9303.7|9299.2|9297.2|9345.2|9343.2|9296.7|9294.7|979
1583913900000|2020-03-11 08:05:00|9301.2|9299.2|9336.2|9334.2|9355.2|9353.2|9288.7|9286.7|1288
1583914200000|2020-03-11 08:10:00|9335.7|9333.7|9319.7|9317.7|9350.2|9348.2|9316.7|9314.7|1246
1583914500000|2020-03-11 08:15:00|9320.7|9318.7|9314.2|9312.2|9335.7|9333.7|9304.7|9302.7|1658
1583914800000|2020-03-11 08:20:00|9313.7|9311.7|9271.2|9269.2|9318.2|9316.2|9269.2|9267.2|1124
1583915100000|2020-03-11 08:25:00|9269.7|9267.7|9266.7|9264.7|9281.2|9279.2|9234.2|9232.2|1513
1583915400000|2020-03-11 08:30:00|9266.2|9264.2|9308.2|9306.2|9330.7|9328.7|9239.2|9237.2|1484
1583915700000|2020-03-11 08:35:00|9307.2|9305.2|9321.7|9319.7|9324.2|9322.2|9282.7|9280.7|1323
1583916000000|2020-03-11 08:40:00|9321.2|9319.2|9354.7|9352.7|9354.7|9352.7|9307.2|9305.2|905
1583916300000|2020-03-11 08:45:00|9353.7|9351.7|9357.2|9355.2|9380.7|9378.7|9353.2|9351.2|1062
1583916600000|2020-03-11 08:50:00|9357.7|9355.7|9342.7|9340.7|9362.2|9360.2|9335.2|9333.2|1058
1583916900000|2020-03-11 08:55:00|9342.2|9340.2|9345.7|9343.7|9377.2|9375.2|9331.2|9329.2|906
1583917200000|2020-03-11 09:00:00|9346.7|9344.7|9338.1|9336.1|9351.2|9349.2|9329.6|9327.6|1237
1583917500000|2020-03-11 09:05:00|9338.6|9336.6|9338.1|9336.1|9340.6|9338.6|9317.6|9315.6|650
1583917800000|2020-03-11 09:10:00|9337.6|9335.6|9337.6|9335.6|9357.6|9355.6|9316.6|9314.6|941
1583918100000|2020-03-11 09:15:00|9337.1|9335.1|9312.1|9310.1|9337.1|9335.1|9304.6|9302.6|1292
1583918400000|2020-03-11 09:20:00|9311.6|9309.6|9299.6|9297.6|9324.1|9322.1|9291.6|9289.6|869
1583918700000|2020-03-11 09:25:00|9300.1|9298.1|9319.1|9317.1|9324.6|9322.6|9296.6|9294.6|688
1583919000000|2020-03-11 09:30:00|9318.6|9316.6|9292.1|9290.1|9324.1|9322.1|9287.6|9285.6|827
1583919300000|2020-03-11 09:35:00|9291.6|9289.6|9255.1|9253.1|9291.6|9289.6|9253.1|9251.1|862
1583919600000|2020-03-11 09:40:00|9253.6|9251.6|9277.6|9275.6|9281.6|9279.6|9250.6|9248.6|969
1583919900000|2020-03-11 09:45:00|9276.6|9274.6|9275.6|9273.6|9296.6|9294.6|9275.6|9273.6|715
1583920200000|2020-03-11 09:50:00|9276.1|9274.1|9294.6|9292.6|9294.6|9292.6|9264.1|9262.1|636
1583920500000|2020-03-11 09:55:00|9292.6|9290.6|9306.6|9304.6|9306.6|9304.6|9281.1|9279.1|662
1583920800000|2020-03-11 10:00:00|9306.1|9304.1|9307.6|9305.6|9311.6|9309.6|9285.6|9283.6|620
1583921100000|2020-03-11 10:05:00|9308.1|9306.1|9295.1|9293.1|9308.1|9306.1|9287.1|9285.1|744
1583921400000|2020-03-11 10:10:00|9293.6|9291.6|9311.6|9309.6|9316.1|9314.1|9290.6|9288.6|647
1583921700000|2020-03-11 10:15:00|9312.1|9310.1|9313.6|9311.6|9323.6|9321.6|9311.1|9309.1|574
1583922000000|2020-03-11 10:20:00|9314.1|9312.1|9297.1|9295.1|9314.1|9312.1|9297.1|9295.1|625
1583922300000|2020-03-11 10:25:00|9296.6|9294.6|9272.1|9270.1|9300.6|9298.6|9258.6|9256.6|1348
1583922600000|2020-03-11 10:30:00|9270.6|9268.6|9306.6|9304.6|9323.6|9321.6|9259.6|9257.6|1270
1583922900000|2020-03-11 10:35:00|9306.1|9304.1|9278.1|9276.1|9306.1|9304.1|9273.1|9271.1|877
1583923200000|2020-03-11 10:40:00|9276.6|9274.6|9295.1|9293.1|9295.1|9293.1|9276.6|9274.6|790
1583923500000|2020-03-11 10:45:00|9295.6|9293.6|9317.6|9315.6|9328.6|9326.6|9292.6|9290.6|993
1583923800000|2020-03-11 10:50:00|9317.1|9315.1|9310.1|9308.1|9326.6|9324.6|9305.6|9303.6|879
1583924100000|2020-03-11 10:55:00|9310.6|9308.6|9281.1|9279.1|9312.6|9310.6|9275.1|9273.1|661
1583924400000|2020-03-11 11:00:00|9281.6|9279.6|9293.6|9291.6|9304.6|9302.6|9273.6|9271.6|1128
1583924700000|2020-03-11 11:05:00|9294.1|9292.1|9262.1|9260.1|9295.1|9293.1|9260.6|9258.6|754
1583925000000|2020-03-11 11:10:00|9261.6|9259.6|9250.6|9248.6|9267.6|9265.6|9249.6|9247.6|652
1583925300000|2020-03-11 11:15:00|9251.1|9249.1|9262.6|9260.6|9278.1|9276.1|9248.1|9246.1|552
1583925600000|2020-03-11 11:20:00|9262.1|9260.1|9256.1|9254.1|9268.1|9266.1|9252.1|9250.1|523
1583925900000|2020-03-11 11:25:00|9256.6|9254.6|9246.6|9244.6|9257.6|9255.6|9233.6|9231.6|525
1583926200000|2020-03-11 11:30:00|9244.6|9242.6|9251.1|9249.1|9251.1|9249.1|9230.1|9228.1|623
1583926500000|2020-03-11 11:35:00|9250.6|9248.6|9248.1|9246.1|9251.6|9249.6|9230.1|9228.1|462
1583926800000|2020-03-11 11:40:00|9247.6|9245.6|9215.6|9213.6|9247.6|9245.6|9210.1|9208.1|757
1583927100000|2020-03-11 11:45:00|9216.1|9214.1|9225.1|9223.1|9226.1|9224.1|9201.6|9199.6|799
1583927400000|2020-03-11 11:50:00|9226.1|9224.1|9230.6|9228.6|9233.6|9231.6|9217.6|9215.6|677
1583927700000|2020-03-11 11:55:00|9230.1|9228.1|9253.6|9251.6|9266.1|9264.1|9229.1|9227.1|672
1583928000000|2020-03-11 12:00:00|9252.1|9250.1|9261.1|9259.1|9262.1|9260.1|9236.6|9234.6|633
1583928300000|2020-03-11 12:05:00|9261.6|9259.6|9244.1|9242.1|9262.1|9260.1|9234.6|9232.6|438
1583928600000|2020-03-11 12:10:00|9243.6|9241.6|9237.6|9235.6|9243.6|9241.6|9226.6|9224.6|645
1583928900000|2020-03-11 12:15:00|9238.1|9236.1|9228.6|9226.6|9250.6|9248.6|9219.6|9217.6|765
1583929200000|2020-03-11 12:20:00|9228.1|9226.1|9232.6|9230.6|9270.1|9268.1|9221.1|9219.1|1613
1583929500000|2020-03-11 12:25:00|9233.1|9231.1|9215.1|9213.1|9237.6|9235.6|9214.6|9212.6|578
1583929800000|2020-03-11 12:30:00|9213.6|9211.6|9217.6|9215.6|9229.6|9227.6|9209.6|9207.6|937
1583930100000|2020-03-11 12:35:00|9217.1|9215.1|9213.1|9211.1|9217.1|9215.1|9196.6|9194.6|1034
1583930400000|2020-03-11 12:40:00|9212.6|9210.6|9208.1|9206.1|9216.6|9214.6|9199.6|9197.6|837
1583930700000|2020-03-11 12:45:00|9208.6|9206.6|9216.1|9214.1|9224.1|9222.1|9208.6|9206.6|814
1583931000000|2020-03-11 12:50:00|9215.6|9213.6|9198.6|9196.6|9215.6|9213.6|9190.6|9188.6|1615
1583931300000|2020-03-11 12:55:00|9197.6|9195.6|9195.6|9193.6|9208.1|9206.1|9186.6|9184.6|1023
1583931600000|2020-03-11 13:00:00|9194.6|9192.6|9228.1|9226.1|9229.1|9227.1|9192.1|9190.1|774
1583931900000|2020-03-11 13:05:00|9222.1|9220.1|9233.6|9231.6|9234.6|9232.6|9215.6|9213.6|995
1583932200000|2020-03-11 13:10:00|9233.1|9231.1|9223.1|9221.1|9234.6|9232.6|9217.6|9215.6|697
1583932500000|2020-03-11 13:15:00|9222.6|9220.6|9222.1|9220.1|9231.1|9229.1|9218.6|9216.6|632
1583932800000|2020-03-11 13:20:00|9223.1|9221.1|9237.6|9235.6|9239.6|9237.6|9222.6|9220.6|657
1583933100000|2020-03-11 13:25:00|9238.1|9236.1|9278.9|9276.9|9279.9|9277.9|9238.1|9236.1|993
1583933400000|2020-03-11 13:30:00|9279.4|9277.4|9272.4|9270.4|9291.4|9289.4|9254.4|9252.4|1820
1583933700000|2020-03-11 13:35:00|9273.9|9271.9|9230.4|9228.4|9280.4|9278.4|9224.4|9222.4|1689
1583934000000|2020-03-11 13:40:00|9230.9|9228.9|9237.9|9235.9|9259.9|9257.9|9221.4|9219.4|1485
1583934300000|2020-03-11 13:45:00|9237.4|9235.4|9213.4|9211.4|9245.4|9243.4|9209.9|9207.9|1496
1583934600000|2020-03-11 13:50:00|9212.9|9210.9|9221.9|9219.9|9238.9|9236.9|9203.9|9201.9|1224
1583934900000|2020-03-11 13:55:00|9221.4|9219.4|9230.9|9228.9|9240.4|9238.4|9200.4|9198.4|1369
1583935200000|2020-03-11 14:00:00|9231.4|9229.4|9217.9|9215.9|9245.9|9243.9|9208.4|9206.4|1416
1583935500000|2020-03-11 14:05:00|9217.4|9215.4|9234.4|9232.4|9247.4|9245.4|9211.4|9209.4|1347
1583935800000|2020-03-11 14:10:00|9234.9|9232.9|9238.4|9236.4|9243.4|9241.4|9219.9|9217.9|1378
1583936100000|2020-03-11 14:15:00|9239.4|9237.4|9243.4|9241.4|9245.9|9243.9|9225.9|9223.9|1168
1583936400000|2020-03-11 14:20:00|9242.9|9240.9|9227.4|9225.4|9247.4|9245.4|9220.4|9218.4|1394
1583936700000|2020-03-11 14:25:00|9226.9|9224.9|9216.4|9214.4|9245.4|9243.4|9215.4|9213.4|1115
1583937000000|2020-03-11 14:30:00|9215.4|9213.4|9243.9|9241.9|9246.4|9244.4|9205.9|9203.9|1390
1583937300000|2020-03-11 14:35:00|9243.4|9241.4|9225.4|9223.4|9245.9|9243.9|9213.9|9211.9|1339
1583937600000|2020-03-11 14:40:00|9223.4|9221.4|9202.4|9200.4|9234.4|9232.4|9202.4|9200.4|1441
1583937900000|2020-03-11 14:45:00|9201.4|9199.4|9190.9|9188.9|9229.4|9227.4|9188.9|9186.9|1762
1583938200000|2020-03-11 14:50:00|9190.4|9188.4|9175.9|9173.9|9197.9|9195.9|9173.4|9171.4|1055
1583938500000|2020-03-11 14:55:00|9175.4|9173.4|9180.9|9178.9|9192.4|9190.4|9154.9|9152.9|1293
1583938800000|2020-03-11 15:00:00|9181.9|9179.9|9169.4|9167.4|9208.4|9206.4|9169.4|9167.4|1901
1583939100000|2020-03-11 15:05:00|9169.9|9167.9|9185.9|9183.9|9187.4|9185.4|9159.4|9157.4|1498
1583939400000|2020-03-11 15:10:00|9186.9|9184.9|9183.9|9181.9|9192.4|9190.4|9162.9|9160.9|1196
1583939700000|2020-03-11 15:15:00|9182.4|9180.4|9160.4|9158.4|9184.4|9182.4|9157.9|9155.9|1069
1583940000000|2020-03-11 15:20:00|9160.9|9158.9|9136.4|9134.4|9165.4|9163.4|9133.4|9131.4|1251
1583940300000|2020-03-11 15:25:00|9136.9|9134.9|9135.4|9133.4|9145.9|9143.9|9131.4|9129.4|1230
1583940600000|2020-03-11 15:30:00|9135.9|9133.9|9159.4|9157.4|9162.9|9160.9|9130.4|9128.4|1687
1583940900000|2020-03-11 15:35:00|9156.9|9154.9|9185.4|9183.4|9187.9|9185.9|9149.4|9147.4|1340
1583941200000|2020-03-11 15:40:00|9183.4|9181.4|9149.4|9147.4|9192.4|9190.4|9149.4|9147.4|1339
1583941500000|2020-03-11 15:45:00|9151.4|9149.4|9158.4|9156.4|9166.9|9164.9|9134.9|9132.9|1208
1583941800000|2020-03-11 15:50:00|9158.9|9156.9|9150.9|9148.9|9168.4|9166.4|9144.4|9142.4|1211
1583942100000|2020-03-11 15:55:00|9150.4|9148.4|9157.9|9155.9|9162.4|9160.4|9141.9|9139.9|961
1583942400000|2020-03-11 16:00:00|9156.4|9154.4|9164.4|9162.4|9166.4|9164.4|9140.4|9138.4|986
1583942700000|2020-03-11 16:05:00|9163.9|9161.9|9173.9|9171.9|9174.4|9172.4|9151.4|9149.4|1421
1583943000000|2020-03-11 16:10:00|9173.4|9171.4|9180.4|9178.4|9188.9|9186.9|9171.9|9169.9|1496
1583943300000|2020-03-11 16:15:00|9177.4|9175.4|9175.4|9173.4|9194.4|9192.4|9174.4|9172.4|2092
1583943600000|2020-03-11 16:20:00|9176.9|9174.9|9157.4|9155.4|9193.4|9191.4|9150.4|9148.4|2328
1583943900000|2020-03-11 16:25:00|9158.4|9156.4|9150.4|9148.4|9164.4|9162.4|9131.4|9129.4|5408
1583944200000|2020-03-11 16:30:00|9149.9|9147.9|9151.4|9149.4|9158.4|9156.4|9133.4|9131.4|4863
1583944500000|2020-03-11 16:35:00|9149.4|9147.4|9135.4|9133.4|9153.9|9151.9|9133.9|9131.9|1487
1583944800000|2020-03-11 16:40:00|9134.4|9132.4|9117.4|9115.4|9139.4|9137.4|9107.9|9105.9|845
1583945100000|2020-03-11 16:45:00|9117.9|9115.9|9119.4|9117.4|9129.4|9127.4|9113.4|9111.4|403
1583945400000|2020-03-11 16:50:00|9118.4|9116.4|9131.4|9129.4|9141.4|9139.4|9113.4|9111.4|338
1583945700000|2020-03-11 16:55:00|9130.9|9128.9|9135.9|9133.9|9138.9|9136.9|9116.4|9114.4|380
1583946000000|2020-03-11 17:00:00|9136.4|9134.4|9094.4|9092.4|9136.9|9134.9|9092.9|9090.9|1342
1583946300000|2020-03-11 17:05:00|9094.9|9092.9|9097.4|9095.4|9112.4|9110.4|9089.4|9087.4|240
1583946600000|2020-03-11 17:10:00|9097.9|9095.9|9101.9|9099.9|9111.4|9109.4|9094.9|9092.9|217
1583946900000|2020-03-11 17:15:00|9101.4|9099.4|9113.4|9111.4|9124.4|9122.4|9099.4|9097.4|181
1583947200000|2020-03-11 17:20:00|9112.9|9110.9|9108.9|9106.9|9132.4|9130.4|9107.4|9105.4|81
1583947500000|2020-03-11 17:25:00|9109.4|9107.4|9139.4|9137.4|9142.9|9140.9|9105.4|9103.4|128
1583947800000|2020-03-11 17:30:00|9139.9|9137.9|9136.9|9134.9|9154.9|9152.9|9132.9|9130.9|155
1583948100000|2020-03-11 17:35:00|9137.4|9135.4|9117.9|9115.9|9138.4|9136.4|9114.4|9112.4|136
1583948400000|2020-03-11 17:40:00|9117.4|9115.4|9104.4|9102.4|9123.9|9121.9|9100.9|9098.9|162
1583948700000|2020-03-11 17:45:00|9103.4|9101.4|9134.9|9132.9|9142.4|9140.4|9097.4|9095.4|174
1583949000000|2020-03-11 17:50:00|9134.4|9132.4|9118.4|9116.4|9135.9|9133.9|9112.9|9110.9|56
1583949300000|2020-03-11 17:55:00|9118.9|9116.9|9124.9|9122.9|9142.4|9140.4|9118.9|9116.9|70
1583949600000|2020-03-11 18:00:00|9125.4|9123.4|9103.4|9101.4|9134.4|9132.4|9101.9|9099.9|107
1583949900000|2020-03-11 18:05:00|9102.9|9100.9|9082.4|9080.4|9120.9|9118.9|9080.4|9078.4|55
1583950200000|2020-03-11 18:10:00|9082.9|9080.9|9077.4|9075.4|9090.4|9088.4|9076.9|9074.9|19
1583950500000|2020-03-11 18:15:00|9077.9|9075.9|9075.9|9073.9|9091.4|9089.4|9075.9|9073.9|43
1583950800000|2020-03-11 18:20:00|9076.4|9074.4|9064.4|9062.4|9081.9|9079.9|9061.9|9059.9|58
1583951100000|2020-03-11 18:25:00|9063.9|9061.9|9066.4|9064.4|9076.4|9074.4|9061.4|9059.4|32
1583951400000|2020-03-11 18:30:00|9065.9|9063.9|9066.4|9064.4|9093.9|9091.9|9063.9|9061.9|26
1583951700000|2020-03-11 18:35:00|9067.4|9065.4|9081.4|9079.4|9090.9|9088.9|9060.4|9058.4|89
1583952000000|2020-03-11 18:40:00|9080.9|9078.9|9067.9|9065.9|9104.9|9102.9|9063.4|9061.4|20
1583952300000|2020-03-11 18:45:00|9068.4|9066.4|9067.9|9065.9|9088.9|9086.9|9067.4|9065.4|16
1583952600000|2020-03-11 18:50:00|9068.4|9066.4|9057.9|9055.9|9083.4|9081.4|9053.4|9051.4|80
1583952900000|2020-03-11 18:55:00|9058.4|9056.4|9051.4|9049.4|9077.9|9075.9|9047.9|9045.9|76
1583953200000|2020-03-11 19:00:00|9050.9|9048.9|9029.9|9027.9|9069.4|9067.4|9029.9|9027.9|102
1583953500000|2020-03-11 19:05:00|9030.9|9028.9|8984.9|8982.9|9031.4|9029.4|8981.9|8979.9|256
1583953800000|2020-03-11 19:10:00|8986.4|8984.4|8972.4|8970.4|9004.9|9002.9|8972.4|8970.4|67
1583954100000|2020-03-11 19:15:00|8972.9|8970.9|8996.9|8994.9|9009.9|9007.9|8971.4|8969.4|54
1583954400000|2020-03-11 19:20:00|8998.9|8996.9|8971.4|8969.4|9002.9|9000.9|8970.9|8968.9|54
1583954700000|2020-03-11 19:25:00|8972.9|8970.9|9021.4|9019.4|9025.4|9023.4|8972.9|8970.9|51
1583955000000|2020-03-11 19:30:00|9020.9|9018.9|9070.9|9068.9|9087.4|9085.4|9014.4|9012.4|93
1583955300000|2020-03-11 19:35:00|9069.9|9067.9|9088.4|9086.4|9100.9|9098.9|9053.4|9051.4|106
1583955600000|2020-03-11 19:40:00|9090.4|9088.4|9075.4|9073.4|9110.9|9108.9|9072.4|9070.4|35
1583955900000|2020-03-11 19:45:00|9080.4|9078.4|9092.4|9090.4|9104.9|9102.9|9065.9|9063.9|28
1583956200000|2020-03-11 19:50:00|9091.9|9089.9|9070.9|9068.9|9100.4|9098.4|9041.4|9039.4|119
1583956500000|2020-03-11 19:55:00|9070.4|9068.4|9056.9|9054.9|9075.9|9073.9|9053.4|9051.4|113
1583956800000|2020-03-11 20:00:00|9054.9|9052.9|9043.4|9041.4|9060.9|9058.9|9035.9|9033.9|35
1583957100000|2020-03-11 20:05:00|9042.9|9040.9|9063.9|9061.9|9071.4|9069.4|9042.9|9040.9|3
1583957400000|2020-03-11 20:10:00|9063.4|9061.4|9052.4|9050.4|9064.9|9062.9|9050.4|9048.4|2
1583957700000|2020-03-11 20:15:00|9052.9|9050.9|9051.9|9049.9|9052.9|9050.9|9051.9|9049.9|1
1583958000000|2020-03-11 20:20:00|9052.4|9050.4|9056.9|9054.9|9056.9|9054.9|9050.9|9048.9|11
1583958300000|2020-03-11 20:25:00|9056.4|9054.4|9055.9|9053.9|9056.4|9054.4|9052.4|9050.4|1
1583958600000|2020-03-11 20:30:00|9056.4|9054.4|9055.4|9053.4|9057.9|9055.9|9048.4|9046.4|0
1583958900000|2020-03-11 20:35:00|9054.9|9052.9|9072.9|9070.9|9073.9|9071.9|9053.4|9051.4|0
1583959200000|2020-03-11 20:40:00|9074.4|9072.4|9068.9|9066.9|9074.4|9072.4|9060.9|9058.9|9
1583959500000|2020-03-11 20:45:00|9069.4|9067.4|9071.4|9069.4|9076.9|9074.9|9067.4|9065.4|2
1583959800000|2020-03-11 20:50:00|9071.9|9069.9|9046.4|9044.4|9071.9|9069.9|9045.9|9043.9|0
1583960100000|2020-03-11 20:55:00|9047.4|9045.4|9048.9|9042.9|9050.9|9048.9|9041.9|9039.9|27
1583960400000|2020-03-11 21:00:00|9048.8|9042.8|9044.1|9038.1|9049.2|9043.2|9043|9037|1
1583960700000|2020-03-11 21:05:00|9044.3|9038.3|9037.5|9031.5|9044.3|9038.3|9037.5|9031.5|0
1583961000000|2020-03-11 21:10:00|9037.7|9031.7|9036.4|9030.4|9039.1|9033.1|9034.8|9028.8|0
1583961300000|2020-03-11 21:15:00|9035.9|9029.9|9034.6|9028.6|9036.2|9030.2|9028.8|9022.8|0
1583961600000|2020-03-11 21:20:00|9034.2|9028.2|9032.5|9026.5|9038.4|9032.4|9030.6|9024.6|0
1583961900000|2020-03-11 21:25:00|9034.7|9028.7|9026.9|9020.9|9034.7|9028.7|9026.9|9020.9|0
1583962200000|2020-03-11 21:30:00|9027.4|9021.4|9034.5|9028.5|9034.5|9028.5|9026.3|9020.3|0
1583962500000|2020-03-11 21:35:00|9034.3|9028.3|9033.4|9027.4|9035.4|9029.4|9033.4|9027.4|0
1583962800000|2020-03-11 21:40:00|9032.5|9026.5|9028.9|9022.9|9033.2|9027.2|9028.9|9022.9|0
1583963100000|2020-03-11 21:45:00|9028.3|9022.3|9033.8|9027.8|9034.7|9028.7|9028.3|9022.3|0
1583963400000|2020-03-11 21:50:00|9033.6|9027.6|9037|9031|9037.6|9031.6|9033.6|9027.6|0
1583963700000|2020-03-11 21:55:00|9037.4|9031.4|9037|9031|9039.2|9033.2|9036.7|9030.7|0
1583964000000|2020-03-11 22:00:00|9035.4|9029.4|9060.9|9054.9|9073.1|9067.1|9027.5|9021.5|0
1583964300000|2020-03-11 22:05:00|9060.8|9054.8|9093.4|9087.4|9096.8|9090.8|9060.2|9054.2|0
1583964600000|2020-03-11 22:10:00|9093.5|9087.5|9135.8|9129.8|9136.4|9130.4|9092.6|9086.6|0
1583964900000|2020-03-11 22:15:00|9136|9130|9105.8|9099.8|9136|9130|9085.9|9079.9|0
1583965200000|2020-03-11 22:20:00|9105.4|9099.4|9107.7|9101.7|9119.3|9113.3|9099.9|9093.9|0
1583965500000|2020-03-11 22:25:00|9107.3|9101.3|9136.1|9130.1|9136.8|9130.8|9099.3|9093.3|0
1583965800000|2020-03-11 22:30:00|9136.5|9130.5|9142.7|9136.7|9149|9143|9129.3|9123.3|0
1583966100000|2020-03-11 22:35:00|9143.1|9137.1|9137.4|9131.4|9150.5|9144.5|9131|9125|0
1583966400000|2020-03-11 22:40:00|9137.6|9131.6|9114.3|9108.3|9154.9|9148.9|9108.8|9102.8|0
1583966700000|2020-03-11 22:45:00|9113.8|9107.8|9119|9113|9121.8|9115.8|9088|9082|0
1583967000000|2020-03-11 22:50:00|9119.2|9113.2|9118.4|9112.4|9124.2|9118.2|9099.2|9093.2|0
1583967300000|2020-03-11 22:55:00|9118.3|9112.3|9135.4|9129.4|9143.9|9137.9|9117.4|9111.4|0
1583967600000|2020-03-11 23:00:00|9135.3|9129.3|9098|9092|9135.3|9129.3|9095.5|9089.5|0
1583967900000|2020-03-11 23:05:00|9096|9090|9107.2|9101.2|9112.2|9106.2|9090.5|9084.5|0
1583968200000|2020-03-11 23:10:00|9107.3|9101.3|9085.9|9079.9|9110.9|9104.9|9076.9|9070.9|0
1583968500000|2020-03-11 23:15:00|9086|9080|9070.2|9064.2|9089.4|9083.4|9063|9057|0
1583968800000|2020-03-11 23:20:00|9070.3|9064.3|9069.1|9063.1|9087|9081|9068.6|9062.6|0
1583969100000|2020-03-11 23:25:00|9069.5|9063.5|9065.6|9059.6|9075|9069|9055.4|9049.4|0
1583969400000|2020-03-11 23:30:00|9065.8|9059.8|9075.3|9069.3|9077.9|9071.9|9065.5|9059.5|0
1583969700000|2020-03-11 23:35:00|9075.1|9069.1|9055.8|9049.8|9075.3|9069.3|9049.5|9043.5|0
1583970000000|2020-03-11 23:40:00|9055.3|9049.3|9056.9|9050.9|9060.6|9054.6|9042|9036|0
1583970300000|2020-03-11 23:45:00|9056.6|9050.6|9028.7|9022.7|9070.7|9064.7|9024.5|9018.5|0
1583970600000|2020-03-11 23:50:00|9028.8|9022.8|9016.6|9010.6|9035.6|9029.6|9000.7|8994.7|0
1583970900000|2020-03-11 23:55:00|9015.1|9009.1|9017.8|9011.8|9045.9|9039.9|9013.5|9007.5|0
1583971200000|2020-03-12 00:00:00|9018|9012|9035.5|9029.5|9049.7|9043.7|9017.6|9011.6|0
1583971500000|2020-03-12 00:05:00|9035.6|9029.6|9032.3|9026.3|9043|9037|9023.6|9017.6|0
1583971800000|2020-03-12 00:10:00|9032.2|9026.2|9017.9|9011.9|9032.2|9026.2|9002.6|8996.6|0
1583972100000|2020-03-12 00:15:00|9017.7|9011.7|8996.5|8990.5|9029.7|9023.7|8996.4|8990.4|0
1583972400000|2020-03-12 00:20:00|8996.4|8990.4|8982.3|8976.3|9007.1|9001.1|8974.7|8968.7|0
1583972700000|2020-03-12 00:25:00|8982.2|8976.2|8981.5|8975.5|8985.4|8979.4|8976.9|8970.9|0
1583973000000|2020-03-12 00:30:00|8981.6|8975.6|8972.1|8966.1|8984.4|8978.4|8970.7|8964.7|0
1583973300000|2020-03-12 00:35:00|8972|8966|8974.2|8968.2|8998.3|8992.3|8970.8|8964.8|0
1583973600000|2020-03-12 00:40:00|8973.8|8967.8|8996.6|8990.6|8999.1|8993.1|8973.1|8967.1|0
1583973900000|2020-03-12 00:45:00|8996.5|8990.5|8990|8984|8996.6|8990.6|8974.6|8968.6|0
1583974200000|2020-03-12 00:50:00|8990.5|8984.5|9022|9016|9024.8|9018.8|8980.5|8974.5|0
1583974500000|2020-03-12 00:55:00|9021.7|9015.7|9009.6|9003.6|9025.6|9019.6|9002.4|8996.4|0
1583974800000|2020-03-12 01:00:00|9010.1|9004.1|8962.3|8956.3|9024.7|9018.7|8959.8|8953.8|0
1583975100000|2020-03-12 01:05:00|8962.4|8956.4|8946.2|8940.2|8968.1|8962.1|8941.3|8935.3|0
1583975400000|2020-03-12 01:10:00|8946.4|8940.4|8903.4|8897.4|8950.2|8944.2|8893.3|8887.3|0
1583975700000|2020-03-12 01:15:00|8903.2|8897.2|8882.8|8876.8|8903.3|8897.3|8845.1|8839.1|0
1583976000000|2020-03-12 01:20:00|8883.3|8877.3|8819.5|8813.5|8885.8|8879.8|8816.5|8810.5|0
1583976300000|2020-03-12 01:25:00|8819.6|8813.6|8768.9|8762.9|8833|8827|8766|8760|0
1583976600000|2020-03-12 01:30:00|8769.1|8763.1|8742.9|8736.9|8774|8768|8722.4|8716.4|0
1583976900000|2020-03-12 01:35:00|8743.4|8737.4|8714.4|8708.4|8748.6|8742.6|8702.7|8696.7|0
1583977200000|2020-03-12 01:40:00|8714.5|8708.5|8686.6|8680.6|8719.8|8713.8|8680.4|8674.4|0
1583977500000|2020-03-12 01:45:00|8686.7|8680.7|8683.6|8677.6|8694.7|8688.7|8672.3|8666.3|0
1583977800000|2020-03-12 01:50:00|8684.2|8678.2|8682|8676|8710.4|8704.4|8676.1|8670.1|0
1583978100000|2020-03-12 01:55:00|8681.7|8675.7|8651.7|8645.7|8684.3|8678.3|8647|8641|0
1583978400000|2020-03-12 02:00:00|8651.6|8645.6|8574.1|8568.1|8654.4|8648.4|8569.7|8563.7|0
1583978700000|2020-03-12 02:05:00|8573.9|8567.9|8534.9|8528.9|8574.1|8568.1|8507.4|8501.4|0
1583979000000|2020-03-12 02:10:00|8534.2|8528.2|8589.2|8583.2|8602.4|8596.4|8533.6|8527.6|0
1583979300000|2020-03-12 02:15:00|8588.7|8582.7|8603|8597|8617|8611|8570.7|8564.7|0
1583979600000|2020-03-12 02:20:00|8602.8|8596.8|8563.2|8557.2|8615.5|8609.5|8548.5|8542.5|0
1583979900000|2020-03-12 02:25:00|8562.4|8556.4|8596.4|8590.4|8620.5|8614.5|8561.1|8555.1|0
1583980200000|2020-03-12 02:30:00|8595.9|8589.9|8648.7|8642.7|8667.3|8661.3|8594.2|8588.2|0
1583980500000|2020-03-12 02:35:00|8648.8|8642.8|8671.1|8665.1|8689.6|8683.6|8647.7|8641.7|0
1583980800000|2020-03-12 02:40:00|8671.2|8665.2|8684.5|8678.5|8689.4|8683.4|8659.7|8653.7|0
1583981100000|2020-03-12 02:45:00|8684|8678|8665.5|8659.5|8691.9|8685.9|8663.7|8657.7|0
1583981400000|2020-03-12 02:50:00|8665.4|8659.4|8660.1|8654.1|8667.9|8661.9|8651.7|8645.7|0
1583981700000|2020-03-12 02:55:00|8660|8654|8656.4|8650.4|8679|8673|8654.7|8648.7|0
1583982000000|2020-03-12 03:00:00|8655.2|8649.2|8683.5|8677.5|8683.6|8677.6|8654.7|8648.7|0
1583982300000|2020-03-12 03:05:00|8683.6|8677.6|8684.5|8678.5|8685.7|8679.7|8670.5|8664.5|0
1583982600000|2020-03-12 03:10:00|8684|8678|8675.4|8669.4|8711.3|8705.3|8675.4|8669.4|0
1583982900000|2020-03-12 03:15:00|8675.3|8669.3|8636.6|8630.6|8675.3|8669.3|8636.6|8630.6|0
1583983200000|2020-03-12 03:20:00|8636.7|8630.7|8641.2|8635.2|8653.6|8647.6|8635.8|8629.8|0
1583983500000|2020-03-12 03:25:00|8641.3|8635.3|8644.9|8638.9|8647.4|8641.4|8639.3|8633.3|0
1583983800000|2020-03-12 03:30:00|8644.6|8638.6|8600.3|8594.3|8646.2|8640.2|8600.3|8594.3|0
1583984100000|2020-03-12 03:35:00|8599.4|8593.4|8612.5|8606.5|8617|8611|8595.4|8589.4|0
1583984400000|2020-03-12 03:40:00|8613|8607|8611.8|8605.8|8614.9|8608.9|8598|8592|0
1583984700000|2020-03-12 03:45:00|8611.9|8605.9|8624.3|8618.3|8640.2|8634.2|8606.5|8600.5|0
1583985000000|2020-03-12 03:50:00|8624.2|8618.2|8627.6|8621.6|8633.5|8627.5|8612.6|8606.6|0
1583985300000|2020-03-12 03:55:00|8627.4|8621.4|8601.7|8595.7|8629.5|8623.5|8600.3|8594.3|0
1583985600000|2020-03-12 04:00:00|8600.8|8594.8|8628.2|8622.2|8628.2|8622.2|8599.1|8593.1|0
1583985900000|2020-03-12 04:05:00|8628.1|8622.1|8677.2|8671.2|8677.3|8671.3|8625.4|8619.4|0
1583986200000|2020-03-12 04:10:00|8676.7|8670.7|8700.2|8694.2|8716.7|8710.7|8672.2|8666.2|0
1583986500000|2020-03-12 04:15:00|8700.7|8694.7|8691.4|8685.4|8704.3|8698.3|8680.9|8674.9|0
1583986800000|2020-03-12 04:20:00|8691.3|8685.3|8716.1|8710.1|8734.4|8728.4|8688.7|8682.7|0
1583987100000|2020-03-12 04:25:00|8716.2|8710.2|8725.5|8719.5|8739.5|8733.5|8716.2|8710.2|0
1583987400000|2020-03-12 04:30:00|8724.6|8718.6|8736.3|8730.3|8738.8|8732.8|8716.2|8710.2|0
1583987700000|2020-03-12 04:35:00|8736.4|8730.4|8776.2|8770.2|8807|8801|8736.3|8730.3|0
1583988000000|2020-03-12 04:40:00|8776|8770|8796.4|8790.4|8798.8|8792.8|8774.7|8768.7|0
1583988300000|2020-03-12 04:45:00|8796.5|8790.5|8777.6|8771.6|8799|8793|8771.5|8765.5|0
1583988600000|2020-03-12 04:50:00|8778.9|8772.9|8770.8|8764.8|8786.9|8780.9|8746.6|8740.6|0
1583988900000|2020-03-12 04:55:00|8770.9|8764.9|8765.5|8759.5|8771.2|8765.2|8746.7|8740.7|0
1583989200000|2020-03-12 05:00:00|8766.7|8760.7|8768.6|8762.6|8787.4|8781.4|8755.5|8749.5|0
1583989500000|2020-03-12 05:05:00|8768.7|8762.7|8765.2|8759.2|8775.7|8769.7|8756.2|8750.2|0
1583989800000|2020-03-12 05:10:00|8765.3|8759.3|8761|8755|8778.9|8772.9|8758.2|8752.2|0
1583990100000|2020-03-12 05:15:00|8762.2|8756.2|8727.3|8721.3|8765|8759|8726.9|8720.9|0
1583990400000|2020-03-12 05:20:00|8727.6|8721.6|8715.5|8709.5|8730.1|8724.1|8702.5|8696.5|0
1583990700000|2020-03-12 05:25:00|8715.4|8709.4|8690.1|8684.1|8733.1|8727.1|8688.7|8682.7|0
1583991000000|2020-03-12 05:30:00|8690.5|8684.5|8716|8710|8718.8|8712.8|8690.5|8684.5|0
1583991300000|2020-03-12 05:35:00|8715.9|8709.9|8734.1|8728.1|8744.9|8738.9|8713|8707|0
1583991600000|2020-03-12 05:40:00|8733.9|8727.9|8720.8|8714.8|8735|8729|8717.7|8711.7|0
1583991900000|2020-03-12 05:45:00|8720.7|8714.7|8707|8701|8726.6|8720.6|8703|8697|0
1583992200000|2020-03-12 05:50:00|8707.4|8701.4|8716.6|8710.6|8722.4|8716.4|8701.8|8695.8|0
1583992500000|2020-03-12 05:55:00|8716.7|8710.7|8722.8|8716.8|8722.9|8716.9|8710.3|8704.3|0
1583992800000|2020-03-12 06:00:00|8723.8|8717.8|8719.2|8713.2|8733.2|8727.2|8719|8713|0
1583993100000|2020-03-12 06:05:00|8719.1|8713.1|8700.2|8694.2|8724.1|8718.1|8700.1|8694.1|0
1583993400000|2020-03-12 06:10:00|8700.3|8694.3|8704|8698|8723.6|8717.6|8700.3|8694.3|0
1583993700000|2020-03-12 06:15:00|8705.2|8699.2|8711.7|8705.7|8716.8|8710.8|8704.1|8698.1|0
1583994000000|2020-03-12 06:20:00|8710.7|8704.7|8705.3|8699.3|8712.7|8706.7|8704.4|8698.4|0
1583994300000|2020-03-12 06:25:00|8705.4|8699.4|8677.6|8671.6|8705.4|8699.4|8661.7|8655.7|0
1583994600000|2020-03-12 06:30:00|8677.5|8671.5|8705.4|8699.4|8709.9|8703.9|8675|8669|0
1583994900000|2020-03-12 06:35:00|8705.3|8699.3|8692.4|8686.4|8706.3|8700.3|8677.9|8671.9|0
1583995200000|2020-03-12 06:40:00|8693.3|8687.3|8657|8651|8697.2|8691.2|8656.4|8650.4|0
1583995500000|2020-03-12 06:45:00|8656.3|8650.3|8687.3|8681.3|8703.8|8697.8|8656.3|8650.3|0
1583995800000|2020-03-12 06:50:00|8689.7|8683.7|8673|8667|8702.7|8696.7|8673|8667|0
1583996100000|2020-03-12 06:55:00|8673.1|8667.1|8648|8642|8678.8|8672.8|8637.9|8631.9|0
1583996400000|2020-03-12 07:00:00|8687.7|8681.7|8613.4|8611.4|8691.9|8685.9|8610.4|8608.4|698
1583996700000|2020-03-12 07:05:00|8614.4|8612.4|8662.9|8660.9|8662.9|8660.9|8609.4|8607.4|304
1583997000000|2020-03-12 07:10:00|8662.4|8660.4|8677.9|8675.9|8684.4|8682.4|8650.4|8648.4|433
1583997300000|2020-03-12 07:15:00|8677.4|8675.4|8617.9|8615.9|8677.4|8675.4|8606.4|8604.4|658
1583997600000|2020-03-12 07:20:00|8617.4|8615.4|8612.4|8610.4|8649.4|8647.4|8609.4|8607.4|307
1583997900000|2020-03-12 07:25:00|8611.9|8609.9|8577.9|8575.9|8612.9|8610.9|8577.9|8575.9|168
1583998200000|2020-03-12 07:30:00|8577.4|8575.4|8553.9|8551.9|8578.9|8576.9|8552.4|8550.4|224
1583998500000|2020-03-12 07:35:00|8554.4|8552.4|8583.9|8581.9|8612.9|8610.9|8540.9|8538.9|602
1583998800000|2020-03-12 07:40:00|8584.4|8582.4|8575.4|8573.4|8593.4|8591.4|8549.9|8547.9|624
1583999100000|2020-03-12 07:45:00|8573.9|8571.9|8586.9|8584.9|8589.4|8587.4|8560.4|8558.4|358
1583999400000|2020-03-12 07:50:00|8586.4|8584.4|8597.9|8595.9|8630.4|8628.4|8586.4|8584.4|430
1583999700000|2020-03-12 07:55:00|8598.4|8596.4|8700.4|8698.4|8700.4|8698.4|8596.9|8594.9|902
1584000000000|2020-03-12 08:00:00|8697.9|8695.9|8737.4|8735.4|8747.9|8745.9|8684.4|8682.4|2684
1584000300000|2020-03-12 08:05:00|8736.4|8734.4|8702.9|8700.9|8771.4|8769.4|8694.9|8692.9|2793
1584000600000|2020-03-12 08:10:00|8700.9|8698.9|8740.9|8738.9|8744.4|8742.4|8694.9|8692.9|2134
1584000900000|2020-03-12 08:15:00|8743.9|8741.9|8735.9|8733.9|8760.4|8758.4|8728.4|8726.4|1855
1584001200000|2020-03-12 08:20:00|8736.4|8734.4|8728.4|8726.4|8741.4|8739.4|8717.9|8715.9|1611
1584001500000|2020-03-12 08:25:00|8729.4|8727.4|8683.9|8681.9|8733.4|8731.4|8681.4|8679.4|1695
1584001800000|2020-03-12 08:30:00|8683.4|8681.4|8675.4|8673.4|8708.4|8706.4|8675.4|8673.4|1070
1584002100000|2020-03-12 08:35:00|8674.4|8672.4|8608.9|8606.9|8674.4|8672.4|8601.9|8599.9|1896
1584002400000|2020-03-12 08:40:00|8609.2|8607.2|8579.7|8577.7|8619.7|8617.7|8576.7|8574.7|1449
1584002700000|2020-03-12 08:45:00|8580.2|8578.2|8566.2|8564.2|8592.7|8590.7|8540.7|8538.7|1601
1584003000000|2020-03-12 08:50:00|8569.7|8567.7|8595.7|8593.7|8595.7|8593.7|8554.2|8552.2|1697
1584003300000|2020-03-12 08:55:00|8595.2|8593.2|8615.7|8613.7|8631.2|8629.2|8595.2|8593.2|1323
1584003600000|2020-03-12 09:00:00|8613.2|8611.2|8612.7|8610.7|8624.7|8622.7|8605.7|8603.7|768
1584003900000|2020-03-12 09:05:00|8612.2|8610.2|8588.2|8586.2|8621.2|8619.2|8583.2|8581.2|2160
1584004200000|2020-03-12 09:10:00|8587.7|8585.7|8579.7|8577.7|8588.7|8586.7|8574.2|8572.2|505
1584004500000|2020-03-12 09:15:00|8580.2|8578.2|8576.7|8574.7|8589.2|8587.2|8566.2|8564.2|1216
1584004800000|2020-03-12 09:20:00|8576.2|8574.2|8615.2|8613.2|8615.2|8613.2|8575.7|8573.7|876
1584005100000|2020-03-12 09:25:00|8615.7|8613.7|8596.2|8594.2|8617.7|8615.7|8593.2|8591.2|906
1584005400000|2020-03-12 09:30:00|8597.7|8595.7|8608.7|8606.7|8616.7|8614.7|8590.7|8588.7|770
1584005700000|2020-03-12 09:35:00|8609.2|8607.2|8603.2|8601.2|8611.7|8609.7|8593.2|8591.2|958
1584006000000|2020-03-12 09:40:00|8603.7|8601.7|8639.2|8637.2|8642.7|8640.7|8603.7|8601.7|1180
1584006300000|2020-03-12 09:45:00|8640.2|8638.2|8695.2|8693.2|8696.2|8694.2|8639.2|8637.2|1311
1584006600000|2020-03-12 09:50:00|8697.2|8695.2|8698.2|8696.2|8699.7|8697.7|8683.2|8681.2|1180
1584006900000|2020-03-12 09:55:00|8699.2|8697.2|8689.2|8687.2|8706.2|8704.2|8689.2|8687.2|1709
1584007200000|2020-03-12 10:00:00|8686.7|8684.7|8661.7|8659.7|8686.7|8684.7|8659.7|8657.7|826
1584007500000|2020-03-12 10:05:00|8662.7|8660.7|8678.2|8676.2|8681.2|8679.2|8662.2|8660.2|603
1584007800000|2020-03-12 10:10:00|8677.7|8675.7|8670.7|8668.7|8689.2|8687.2|8666.2|8664.2|869
1584008100000|2020-03-12 10:15:00|8669.7|8667.7|8660.2|8658.2|8677.2|8675.2|8656.2|8654.2|4906
1584008400000|2020-03-12 10:20:00|8661.2|8659.2|8643.7|8641.7|8662.7|8660.7|8630.7|8628.7|996
1584008700000|2020-03-12 10:25:00|8643.2|8641.2|8673.7|8671.7|8673.7|8671.7|8632.2|8630.2|1734
1584009000000|2020-03-12 10:30:00|8674.2|8672.2|8684.7|8682.7|8687.2|8685.2|8664.7|8662.7|1001
1584009300000|2020-03-12 10:35:00|8683.2|8681.2|8692.2|8690.2|8694.2|8692.2|8677.2|8675.2|1016
1584009600000|2020-03-12 10:40:00|8689.2|8687.2|8689.7|8687.7|8703.7|8701.7|8681.7|8679.7|1280
1584009900000|2020-03-12 10:45:00|8689.2|8687.2|8711.7|8709.7|8716.7|8714.7|8686.7|8684.7|846
1584010200000|2020-03-12 10:50:00|8711.2|8709.2|8713.7|8711.7|8723.7|8721.7|8701.2|8699.2|1234
1584010500000|2020-03-12 10:55:00|8711.7|8709.7|8747.2|8745.2|8747.7|8745.7|8711.7|8709.7|1106
1584010800000|2020-03-12 11:00:00|8745.7|8743.7|8725.7|8723.7|8745.7|8743.7|8720.7|8718.7|1278
1584011100000|2020-03-12 11:05:00|8724.2|8722.2|8702.2|8700.2|8724.2|8722.2|8701.7|8699.7|1182
1584011400000|2020-03-12 11:10:00|8701.7|8699.7|8703.2|8701.2|8714.7|8712.7|8691.7|8689.7|802
1584011700000|2020-03-12 11:15:00|8702.2|8700.2|8698.7|8696.7|8710.7|8708.7|8693.7|8691.7|927
1584012000000|2020-03-12 11:20:00|8699.7|8697.7|8708.7|8706.7|8709.2|8707.2|8682.7|8680.7|1168
1584012300000|2020-03-12 11:25:00|8708.2|8706.2|8677.2|8675.2|8708.2|8706.2|8671.7|8669.7|900
1584012600000|2020-03-12 11:30:00|8678.2|8676.2|8703.2|8701.2|8705.2|8703.2|8678.2|8676.2|1231
1584012900000|2020-03-12 11:35:00|8703.7|8701.7|8706.7|8704.7|8712.7|8710.7|8690.7|8688.7|1311
1584013200000|2020-03-12 11:40:00|8708.2|8706.2|8679.7|8677.7|8708.2|8706.2|8678.7|8676.7|768
1584013500000|2020-03-12 11:45:00|8680.2|8678.2|8684.2|8682.2|8692.2|8690.2|8674.7|8672.7|785
1584013800000|2020-03-12 11:50:00|8683.7|8681.7|8676.2|8674.2|8683.7|8681.7|8664.2|8662.2|746
1584014100000|2020-03-12 11:55:00|8677.7|8675.7|8664.2|8662.2|8679.2|8677.2|8662.2|8660.2|872
1584014400000|2020-03-12 12:00:00|8663.7|8661.7|8656.2|8654.2|8671.2|8669.2|8648.7|8646.7|987
1584014700000|2020-03-12 12:05:00|8658.2|8656.2|8654.2|8652.2|8660.7|8658.7|8637.7|8635.7|939
1584015000000|2020-03-12 12:10:00|8653.7|8651.7|8674.7|8672.7|8675.2|8673.2|8653.7|8651.7|792
1584015300000|2020-03-12 12:15:00|8675.7|8673.7|8684.2|8682.2|8695.7|8693.7|8670.7|8668.7|750
1584015600000|2020-03-12 12:20:00|8683.7|8681.7|8671.7|8669.7|8686.7|8684.7|8669.2|8667.2|4288
1584015900000|2020-03-12 12:25:00|8671.2|8669.2|8672.7|8670.7|8718.7|8716.7|8661.7|8659.7|2883
1584016200000|2020-03-12 12:30:00|8671.7|8669.7|8641.7|8639.7|8677.7|8675.7|8632.2|8630.2|1094
1584016500000|2020-03-12 12:35:00|8646.7|8644.7|8650.2|8648.2|8653.7|8651.7|8630.7|8628.7|839
1584016800000|2020-03-12 12:40:00|8648.4|8646.4|8654.4|8652.4|8678.9|8676.9|8640.4|8638.4|1434
1584017100000|2020-03-12 12:45:00|8653.9|8651.9|8562.4|8554.4|8672.9|8670.9|8558.4|8550.4|1769
1584017400000|2020-03-12 12:50:00|8561.9|8553.9|8536.4|8528.4|8567.9|8559.9|8502.4|8494.4|1699
1584017700000|2020-03-12 12:55:00|8536.9|8528.9|8542.9|8534.9|8549.4|8541.4|8503.9|8495.9|2049
1584018000000|2020-03-12 13:00:00|8543.9|8535.9|8509.4|8501.4|8544.9|8536.9|8487.9|8479.9|1188
1584018300000|2020-03-12 13:05:00|8509.9|8501.9|8503.9|8495.9|8528.9|8520.9|8485.9|8477.9|1230
1584018600000|2020-03-12 13:10:00|8502.9|8494.9|8514.4|8506.4|8523.4|8515.4|8492.4|8484.4|1537
1584018900000|2020-03-12 13:15:00|8512.9|8504.9|8504.4|8496.4|8525.4|8517.4|8493.9|8485.9|542
1584019200000|2020-03-12 13:20:00|8503.9|8495.9|8462.9|8454.9|8504.4|8496.4|8461.4|8453.4|456
1584019500000|2020-03-12 13:25:00|8462.4|8454.4|8471.4|8463.4|8489.4|8481.4|8452.4|8444.4|1196
1584019800000|2020-03-12 13:30:00|8470.9|8462.9|8445.9|8437.9|8476.4|8468.4|8431.4|8423.4|2230
1584020100000|2020-03-12 13:35:00|8446.9|8438.9|8351.4|8343.4|8450.9|8442.9|8328.4|8320.4|2020
1584020400000|2020-03-12 13:40:00|8350.9|8342.9|8269.4|8261.4|8355.9|8347.9|8252.9|8244.9|2268
1584020700000|2020-03-12 13:45:00|8266.9|8258.9|8371.9|8363.9|8375.9|8367.9|8254.4|8246.4|1777
1584021000000|2020-03-12 13:50:00|8367.9|8359.9|8313.9|8305.9|8393.4|8385.4|8270.4|8262.4|2003
1584021300000|2020-03-12 13:55:00|8314.4|8306.4|8403.9|8395.9|8408.9|8400.9|8307.4|8299.4|1550
1584021600000|2020-03-12 14:00:00|8406.4|8398.4|8338.9|8330.9|8406.4|8398.4|8338.9|8330.9|1518
1584021900000|2020-03-12 14:05:00|8338.4|8330.4|8346.4|8338.4|8365.4|8357.4|8319.4|8311.4|1068
1584022200000|2020-03-12 14:10:00|8347.9|8339.9|8388.4|8380.4|8413.9|8405.9|8344.9|8336.9|2081
1584022500000|2020-03-12 14:15:00|8388.9|8380.9|8409.4|8401.4|8417.9|8409.9|8385.4|8377.4|1134
1584022800000|2020-03-12 14:20:00|8408.9|8400.9|8350.9|8342.9|8408.9|8400.9|8345.9|8337.9|1228
1584023100000|2020-03-12 14:25:00|8350.4|8342.4|8336.4|8328.4|8382.4|8374.4|8326.9|8318.9|1680
1584023400000|2020-03-12 14:30:00|8337.4|8329.4|8392.9|8384.9|8397.4|8389.4|8319.4|8311.4|2377
1584023700000|2020-03-12 14:35:00|8386.4|8378.4|8378.9|8370.9|8415.9|8407.9|8369.4|8361.4|3335
1584024000000|2020-03-12 14:40:00|8377.9|8369.9|8382.9|8374.9|8401.4|8393.4|8374.4|8366.4|2346
1584024300000|2020-03-12 14:45:00|8382.4|8374.4|8376.9|8368.9|8400.9|8392.9|8366.9|8358.9|1741
1584024600000|2020-03-12 14:50:00|8377.4|8369.4|8405.4|8397.4|8413.9|8405.9|8374.9|8366.9|2442
1584024900000|2020-03-12 14:55:00|8404.9|8396.9|8406.4|8398.4|8420.9|8412.9|8396.4|8388.4|1885
1584025200000|2020-03-12 15:00:00|8404.9|8396.9|8348.4|8340.4|8404.9|8396.9|8334.4|8326.4|2356
1584025500000|2020-03-12 15:05:00|8347.9|8339.9|8338.9|8330.9|8354.9|8346.9|8326.9|8318.9|1733
1584025800000|2020-03-12 15:10:00|8333.9|8325.9|8322.4|8314.4|8350.4|8342.4|8322.4|8314.4|1412
1584026100000|2020-03-12 15:15:00|8320.4|8312.4|8323.4|8315.4|8349.9|8341.9|8316.4|8308.4|1777
1584026400000|2020-03-12 15:20:00|8323.9|8315.9|8367.4|8359.4|8367.4|8359.4|8322.4|8314.4|1645
1584026700000|2020-03-12 15:25:00|8367.9|8359.9|8333.9|8325.9|8376.9|8368.9|8330.4|8322.4|1892
1584027000000|2020-03-12 15:30:00|8333.4|8325.4|8318.9|8310.9|8347.9|8339.9|8310.4|8302.4|2574
1584027300000|2020-03-12 15:35:00|8318.4|8310.4|8294.9|8286.9|8328.9|8320.9|8275.9|8267.9|1952
1584027600000|2020-03-12 15:40:00|8294.4|8286.4|8257.9|8249.9|8294.9|8286.9|8242.4|8234.4|2640
1584027900000|2020-03-12 15:45:00|8258.4|8250.4|8191.4|8183.4|8259.9|8251.9|8188.4|8180.4|3887
1584028200000|2020-03-12 15:50:00|8191.9|8183.9|8217.4|8209.4|8217.4|8209.4|8167.4|8159.4|3692
1584028500000|2020-03-12 15:55:00|8219.9|8211.9|8258.4|8250.4|8263.9|8255.9|8213.4|8205.4|1853
1584028800000|2020-03-12 16:00:00|8255.4|8247.4|8237.9|8229.9|8259.9|8251.9|8228.4|8220.4|1763
1584029100000|2020-03-12 16:05:00|8237.4|8229.4|8225.9|8217.9|8258.4|8250.4|8224.9|8216.9|1393
1584029400000|2020-03-12 16:10:00|8225.4|8217.4|8224.4|8216.4|8237.9|8229.9|8199.4|8191.4|1817
1584029700000|2020-03-12 16:15:00|8224.9|8216.9|8194.9|8186.9|8241.9|8233.9|8188.9|8180.9|3381
1584030000000|2020-03-12 16:20:00|8192.9|8184.9|8248.4|8240.4|8253.4|8245.4|8168.4|8160.4|2680
1584030300000|2020-03-12 16:25:00|8240.9|8232.9|8258.9|8250.9|8298.4|8290.4|8226.4|8218.4|4535
1584030600000|2020-03-12 16:30:00|8264.9|8256.9|8165.9|8157.9|8280.4|8272.4|8150.9|8142.9|5753
1584030900000|2020-03-12 16:35:00|8167.4|8159.4|8179.4|8171.4|8198.4|8190.4|8129.4|8121.4|1611
1584031200000|2020-03-12 16:40:00|8179.9|8171.9|8175.4|8167.4|8185.4|8177.4|8163.9|8155.9|504
1584031500000|2020-03-12 16:45:00|8175.9|8167.9|8125.9|8117.9|8195.4|8187.4|8125.9|8117.9|2318
1584031800000|2020-03-12 16:50:00|8123.9|8115.9|8246.9|8238.9|8283.4|8275.4|8123.9|8115.9|720
1584032100000|2020-03-12 16:55:00|8247.4|8239.4|8413.4|8405.4|8445.4|8437.4|8240.4|8232.4|1308
1584032400000|2020-03-12 17:00:00|8417.4|8409.4|8501.9|8493.9|8510.4|8502.4|8373.9|8365.9|775
1584032700000|2020-03-12 17:05:00|8502.4|8494.4|8499.4|8491.4|8544.9|8536.9|8464.9|8456.9|365
1584033000000|2020-03-12 17:10:00|8496.9|8488.9|8388.4|8380.4|8497.4|8489.4|8362.4|8354.4|827
1584033300000|2020-03-12 17:15:00|8389.4|8381.4|8392.9|8384.9|8417.4|8409.4|8374.4|8366.4|285
1584033600000|2020-03-12 17:20:00|8392.4|8384.4|8377.4|8369.4|8407.4|8399.4|8372.4|8364.4|127
1584033900000|2020-03-12 17:25:00|8377.9|8369.9|8387.4|8379.4|8395.4|8387.4|8343.4|8335.4|131
1584034200000|2020-03-12 17:30:00|8384.9|8376.9|8338.9|8330.9|8389.4|8381.4|8336.9|8328.9|159
1584034500000|2020-03-12 17:35:00|8338.4|8330.4|8232.4|8224.4|8340.4|8332.4|8220.9|8212.9|638
1584034800000|2020-03-12 17:40:00|8231.9|8223.9|8228.9|8220.9|8253.4|8245.4|8213.9|8205.9|220
1584035100000|2020-03-12 17:45:00|8228.4|8220.4|8274.9|8266.9|8282.4|8274.4|8214.4|8206.4|259
1584035400000|2020-03-12 17:50:00|8274.4|8266.4|8266.4|8258.4|8300.4|8292.4|8254.9|8246.9|169
1584035700000|2020-03-12 17:55:00|8265.9|8257.9|8323.4|8315.4|8324.4|8316.4|8265.9|8257.9|78
1584036000000|2020-03-12 18:00:00|8323.9|8315.9|8284.4|8276.4|8337.9|8329.9|8263.9|8255.9|129
1584036300000|2020-03-12 18:05:00|8284.9|8276.9|8273.9|8265.9|8288.9|8280.9|8259.9|8251.9|58
1584036600000|2020-03-12 18:10:00|8275.4|8267.4|8251.9|8243.9|8278.9|8270.9|8245.4|8237.4|96
1584036900000|2020-03-12 18:15:00|8252.4|8244.4|8233.9|8225.9|8266.4|8258.4|8232.4|8224.4|193
1584037200000|2020-03-12 18:20:00|8232.9|8224.9|8201.4|8193.4|8249.4|8241.4|8196.9|8188.9|93
1584037500000|2020-03-12 18:25:00|8201.9|8193.9|8260.4|8252.4|8274.9|8266.9|8201.9|8193.9|315
1584037800000|2020-03-12 18:30:00|8258.9|8250.9|8240.9|8232.9|8276.4|8268.4|8237.4|8229.4|184
1584038100000|2020-03-12 18:35:00|8241.4|8233.4|8212.4|8204.4|8245.4|8237.4|8211.9|8203.9|26
1584038400000|2020-03-12 18:40:00|8212.9|8204.9|8238.4|8230.4|8240.4|8232.4|8212.4|8204.4|20
1584038700000|2020-03-12 18:45:00|8238.9|8230.9|8289.4|8281.4|8289.4|8281.4|8232.4|8224.4|116
1584039000000|2020-03-12 18:50:00|8289.9|8281.9|8270.4|8262.4|8320.4|8312.4|8261.4|8253.4|77
1584039300000|2020-03-12 18:55:00|8270.9|8262.9|8245.9|8237.9|8292.4|8284.4|8245.9|8237.9|30
1584039600000|2020-03-12 19:00:00|8245.4|8237.4|8260.9|8252.9|8263.9|8255.9|8240.9|8232.9|53
1584039900000|2020-03-12 19:05:00|8260.4|8252.4|8274.9|8266.9|8285.9|8277.9|8231.9|8223.9|51
1584040200000|2020-03-12 19:10:00|8273.9|8265.9|8271.4|8263.4|8302.9|8294.9|8271.4|8263.4|14
1584040500000|2020-03-12 19:15:00|8270.9|8262.9|8254.4|8246.4|8270.9|8262.9|8247.4|8239.4|71
1584040800000|2020-03-12 19:20:00|8254.9|8246.9|8237.4|8229.4|8269.9|8261.9|8231.4|8223.4|82
1584041100000|2020-03-12 19:25:00|8236.9|8228.9|8232.9|8224.9|8242.9|8234.9|8232.4|8224.4|65
1584041400000|2020-03-12 19:30:00|8232.4|8224.4|8220.4|8212.4|8256.9|8248.9|8218.4|8210.4|38
1584041700000|2020-03-12 19:35:00|8219.4|8211.4|8195.9|8187.9|8232.9|8224.9|8195.9|8187.9|69
1584042000000|2020-03-12 19:40:00|8194.4|8186.4|8205.4|8197.4|8223.4|8215.4|8193.4|8185.4|85
1584042300000|2020-03-12 19:45:00|8208.9|8200.9|8215.4|8207.4|8215.4|8207.4|8188.4|8180.4|52
1584042600000|2020-03-12 19:50:00|8215.9|8207.9|8223.4|8215.4|8245.9|8237.9|8215.9|8207.9|67
1584042900000|2020-03-12 19:55:00|8222.4|8214.4|8161.4|8153.4|8239.9|8231.9|8157.9|8149.9|185
1584043200000|2020-03-12 20:00:00|8160.9|8152.9|8175.4|8167.4|8179.9|8171.9|8117.9|8109.9|241
1584043500000|2020-03-12 20:05:00|8174.9|8166.9|8141.4|8133.4|8178.9|8170.9|8136.9|8128.9|9
1584043800000|2020-03-12 20:10:00|8140.9|8132.9|8139.9|8131.9|8156.4|8148.4|8132.4|8124.4|23
1584044100000|2020-03-12 20:15:00|8140.4|8132.4|8141.9|8133.9|8146.9|8138.9|8131.4|8123.4|12
1584044400000|2020-03-12 20:20:00|8142.9|8134.9|8139.4|8131.4|8147.9|8139.9|8132.9|8124.9|3
1584044700000|2020-03-12 20:25:00|8138.9|8130.9|8139.4|8131.4|8139.4|8131.4|8132.9|8124.9|1
1584045000000|2020-03-12 20:30:00|8140.9|8132.9|8096.9|8088.9|8140.9|8132.9|8094.9|8086.9|9
1584045300000|2020-03-12 20:35:00|8093.9|8085.9|8079.9|8071.9|8096.9|8088.9|8079.4|8071.4|3
1584045600000|2020-03-12 20:40:00|8080.4|8072.4|8085.4|8077.4|8085.9|8077.9|8078.9|8070.9|0
1584045900000|2020-03-12 20:45:00|8079.9|8071.9|8098.9|8090.9|8101.4|8093.4|8079.9|8071.9|47
1584046200000|2020-03-12 20:50:00|8095.9|8087.9|8094.4|8086.4|8101.9|8093.9|8093.9|8085.9|6
1584046500000|2020-03-12 20:55:00|8092.4|8084.4|8092.8|8080.8|8094.9|8086.9|8085.9|8077.9|16
1584046800000|2020-03-12 21:00:00|8093.2|8081.2|8094.4|8082.4|8094.4|8082.4|8082.1|8070.1|1
1584047100000|2020-03-12 21:05:00|8095.3|8083.3|8089.8|8077.8|8103.2|8091.2|8089.8|8077.8|0
1584047400000|2020-03-12 21:10:00|8091.4|8079.4|8086.2|8074.2|8091.4|8079.4|8084.1|8072.1|0
1584047700000|2020-03-12 21:15:00|8088.4|8076.4|8060.8|8048.8|8088.4|8076.4|8060.8|8048.8|0
1584048000000|2020-03-12 21:20:00|8061.5|8049.5|8065.9|8053.9|8069.3|8057.3|8055.9|8043.9|0
1584048300000|2020-03-12 21:25:00|8065.7|8053.7|8045.5|8033.5|8065.7|8053.7|8045.5|8033.5|0
1584048600000|2020-03-12 21:30:00|8045.2|8033.2|8040.2|8028.2|8049.8|8037.8|8038.4|8026.4|0
1584048900000|2020-03-12 21:35:00|8039.3|8027.3|8024.3|8012.3|8039.3|8027.3|8015.4|8003.4|0
1584049200000|2020-03-12 21:40:00|8023.1|8011.1|8008.1|7996.1|8023.1|8011.1|8003.3|7991.3|0
1584049500000|2020-03-12 21:45:00|8011.8|7999.8|8009.7|7997.7|8027.7|8015.7|8001.7|7989.7|0
1584049800000|2020-03-12 21:50:00|8012|8000|8028.6|8016.6|8036.1|8024.1|8010.4|7998.4|0
1584050100000|2020-03-12 21:55:00|8030.6|8018.6|8049.5|8037.5|8051.8|8039.8|8030.6|8018.6|0
1584050400000|2020-03-12 22:00:00|8040.9|8028.9|8109.8|8097.8|8161.7|8149.7|8025.6|8013.6|0
1584050700000|2020-03-12 22:05:00|8109.3|8097.3|8073.2|8061.2|8113.8|8101.8|8066.6|8054.6|0
1584051000000|2020-03-12 22:10:00|8073|8061|8079.9|8067.9|8090.8|8078.8|8069.1|8057.1|0
1584051300000|2020-03-12 22:15:00|8080|8068|8030.1|8018.1|8083.2|8071.2|8030.1|8018.1|0
1584051600000|2020-03-12 22:20:00|8030|8018|8024.1|8012.1|8032.6|8020.6|7988.9|7976.9|0
1584051900000|2020-03-12 22:25:00|8023.6|8011.6|8072.9|8060.9|8122.6|8110.6|8022|8010|0
1584052200000|2020-03-12 22:30:00|8072.8|8060.8|8110.3|8098.3|8111.5|8099.5|8070|8058|0
1584052500000|2020-03-12 22:35:00|8110|8098|8154.1|8142.1|8191.1|8179.1|8108.6|8096.6|0
1584052800000|2020-03-12 22:40:00|8154|8142|8109.7|8097.7|8155|8143|8098.9|8086.9|0
1584053100000|2020-03-12 22:45:00|8109.2|8097.2|8141.3|8129.3|8141.6|8129.6|8109.2|8097.2|0
1584053400000|2020-03-12 22:50:00|8141.4|8129.4|8170|8158|8170|8158|8125.6|8113.6|0
1584053700000|2020-03-12 22:55:00|8173.7|8161.7|8130.8|8118.8|8204.7|8192.7|8129.3|8117.3|0
1584054000000|2020-03-12 23:00:00|8130.9|8118.9|8098.3|8086.3|8168.8|8156.8|8077.2|8065.2|0
1584054300000|2020-03-12 23:05:00|8102.2|8090.2|8084.6|8072.6|8104.1|8092.1|8080.4|8068.4|0
1584054600000|2020-03-12 23:10:00|8084.7|8072.7|8100.6|8088.6|8100.6|8088.6|8077.2|8065.2|0
1584054900000|2020-03-12 23:15:00|8100.7|8088.7|8096.3|8084.3|8117.2|8105.2|8090.5|8078.5|0
1584055200000|2020-03-12 23:20:00|8096.8|8084.8|8079.4|8067.4|8112.8|8100.8|8075.9|8063.9|0
1584055500000|2020-03-12 23:25:00|8079.5|8067.5|8107.5|8095.5|8107.9|8095.9|8079.4|8067.4|0
1584055800000|2020-03-12 23:30:00|8107.3|8095.3|8092|8080|8108.8|8096.8|8090.1|8078.1|0
1584056100000|2020-03-12 23:35:00|8092.4|8080.4|8086.6|8074.6|8096.4|8084.4|8083.6|8071.6|0
1584056400000|2020-03-12 23:40:00|8086.8|8074.8|8066.4|8054.4|8086.9|8074.9|8066.2|8054.2|0
1584056700000|2020-03-12 23:45:00|8066.2|8054.2|8037.6|8025.6|8066.2|8054.2|8025.7|8013.7|0
1584057000000|2020-03-12 23:50:00|8037.4|8025.4|8048.9|8036.9|8049.8|8037.8|8023.9|8011.9|0
1584057300000|2020-03-12 23:55:00|8046.1|8034.1|8058.5|8046.5|8064|8052|8046.1|8034.1|0
1584057600000|2020-03-13 00:00:00|8058.6|8046.6|8086.1|8074.1|8090.2|8078.2|8058.1|8046.1|0
1584057900000|2020-03-13 00:05:00|8086|8074|8092.3|8080.3|8135.2|8123.2|8080.7|8068.7|0
1584058200000|2020-03-13 00:10:00|8092.4|8080.4|8082.4|8070.4|8103.7|8091.7|8075.2|8063.2|0
1584058500000|2020-03-13 00:15:00|8082.8|8070.8|8121.8|8109.8|8146|8134|8081.5|8069.5|0
1584058800000|2020-03-13 00:20:00|8121.9|8109.9|8170.3|8158.3|8171.6|8159.6|8119.5|8107.5|0
1584059100000|2020-03-13 00:25:00|8167.4|8155.4|8161.9|8149.9|8168.1|8156.1|8143.1|8131.1|0
1584059400000|2020-03-13 00:30:00|8161.8|8149.8|8174.2|8162.2|8174.3|8162.3|8147.7|8135.7|0
1584059700000|2020-03-13 00:35:00|8174.1|8162.1|8155.7|8143.7|8179.5|8167.5|8149.4|8137.4|0
1584060000000|2020-03-13 00:40:00|8155.8|8143.8|8187.7|8175.7|8187.7|8175.7|8152.5|8140.5|0
1584060300000|2020-03-13 00:45:00|8187.8|8175.8|8201.7|8189.7|8211.7|8199.7|8183.9|8171.9|0
1584060600000|2020-03-13 00:50:00|8202|8190|8173.5|8161.5|8203.2|8191.2|8164|8152|0
1584060900000|2020-03-13 00:55:00|8173.1|8161.1|8168.4|8156.4|8191.9|8179.9|8160.1|8148.1|0
1584061200000|2020-03-13 01:00:00|8168.5|8156.5|8118.9|8106.9|8174.4|8162.4|8116.2|8104.2|0
1584061500000|2020-03-13 01:05:00|8120.1|8108.1|8105|8093|8129.2|8117.2|8103.7|8091.7|0
1584061800000|2020-03-13 01:10:00|8105.4|8093.4|8091.4|8079.4|8106.6|8094.6|8083.7|8071.7|0
1584062100000|2020-03-13 01:15:00|8091.3|8079.3|8049.7|8037.7|8102.3|8090.3|8047.9|8035.9|0
1584062400000|2020-03-13 01:20:00|8049.8|8037.8|8036|8024|8075.5|8063.5|8030.6|8018.6|0
1584062700000|2020-03-13 01:25:00|8036.1|8024.1|8026.9|8014.9|8041.7|8029.7|8026.7|8014.7|0
1584063000000|2020-03-13 01:30:00|8027|8015|8052.5|8040.5|8063.8|8051.8|8027|8015|0
1584063300000|2020-03-13 01:35:00|8052.4|8040.4|8028|8016|8059.5|8047.5|8020.1|8008.1|0
1584063600000|2020-03-13 01:40:00|8027|8015|8013.1|8001.1|8027|8015|7997.5|7985.5|0
1584063900000|2020-03-13 01:45:00|8013|8001|8058.2|8046.2|8061.8|8049.8|8002.1|7990.1|0
1584064200000|2020-03-13 01:50:00|8058.1|8046.1|8042.2|8030.2|8066|8054|8042.2|8030.2|0
1584064500000|2020-03-13 01:55:00|8042.7|8030.7|8007.7|7995.7|8043.6|8031.6|8003.7|7991.7|0
1584064800000|2020-03-13 02:00:00|8007.2|7995.2|7974.9|7962.9|8007.2|7995.2|7973.6|7961.6|0
1584065100000|2020-03-13 02:05:00|7975.8|7963.8|7978.4|7966.4|7983.2|7971.2|7959.4|7947.4|0
1584065400000|2020-03-13 02:10:00|7978.6|7966.6|8014.7|8002.7|8019.2|8007.2|7978.6|7966.6|0
1584065700000|2020-03-13 02:15:00|8014.8|8002.8|8030.1|8018.1|8031.3|8019.3|7997.4|7985.4|0
1584066000000|2020-03-13 02:20:00|8030.2|8018.2|8030.8|8018.8|8041.3|8029.3|8018.1|8006.1|0
1584066300000|2020-03-13 02:25:00|8030.9|8018.9|8045.4|8033.4|8045.4|8033.4|8023.4|8011.4|0
1584066600000|2020-03-13 02:30:00|8045|8033|8052|8040|8062.1|8050.1|8031.9|8019.9|0
1584066900000|2020-03-13 02:35:00|8051.8|8039.8|8039|8027|8057.2|8045.2|8031.2|8019.2|0
1584067200000|2020-03-13 02:40:00|8038.9|8026.9|8013.7|8001.7|8039|8027|8010.4|7998.4|0
1584067500000|2020-03-13 02:45:00|8013.8|8001.8|8027.3|8015.3|8032.6|8020.6|8013.8|8001.8|0
1584067800000|2020-03-13 02:50:00|8027.2|8015.2|8000|7988|8035.4|8023.4|7998.5|7986.5|0
1584068100000|2020-03-13 02:55:00|7999.5|7987.5|8003.8|7991.8|8021.4|8009.4|7992.5|7980.5|0
1584068400000|2020-03-13 03:00:00|8003.6|7991.6|8005.3|7993.3|8014.1|8002.1|8001.6|7989.6|0
1584068700000|2020-03-13 03:05:00|8005.2|7993.2|7990.5|7978.5|8012.7|8000.7|7982|7970|0
1584069000000|2020-03-13 03:10:00|7991|7979|7977.1|7965.1|7991.8|7979.8|7974.1|7962.1|0
1584069300000|2020-03-13 03:15:00|7977|7965|7976.6|7964.6|7990.7|7978.7|7975.2|7963.2|0
1584069600000|2020-03-13 03:20:00|7976.7|7964.7|7957.1|7945.1|7982.9|7970.9|7956.7|7944.7|0
1584069900000|2020-03-13 03:25:00|7957.2|7945.2|7948.1|7936.1|7958|7946|7935.7|7923.7|0
1584070200000|2020-03-13 03:30:00|7945|7933|7958.1|7946.1|7959.5|7947.5|7936.5|7924.5|0
1584070500000|2020-03-13 03:35:00|7958.3|7946.3|7967.2|7955.2|7974.1|7962.1|7955|7943|0
1584070800000|2020-03-13 03:40:00|7967.1|7955.1|7968.3|7956.3|7972.9|7960.9|7959.4|7947.4|0
1584071100000|2020-03-13 03:45:00|7968.2|7956.2|7963.4|7951.4|7984.6|7972.6|7962.1|7950.1|0
1584071400000|2020-03-13 03:50:00|7963.5|7951.5|7950|7938|7974.4|7962.4|7948.5|7936.5|0
1584071700000|2020-03-13 03:55:00|7950.1|7938.1|7949.2|7937.2|7969.9|7957.9|7947.2|7935.2|0
1584072000000|2020-03-13 04:00:00|7949.1|7937.1|7956.6|7944.6|7960.4|7948.4|7942.2|7930.2|0
1584072300000|2020-03-13 04:05:00|7956.5|7944.5|7969.1|7957.1|7975|7963|7952.6|7940.6|0
1584072600000|2020-03-13 04:10:00|7969.2|7957.2|7976.6|7964.6|7978.1|7966.1|7962.3|7950.3|0
1584072900000|2020-03-13 04:15:00|7976.5|7964.5|8016.6|8004.6|8017.7|8005.7|7971.9|7959.9|0
1584073200000|2020-03-13 04:20:00|8018.5|8006.5|8068.9|8056.9|8069.8|8057.8|8013.4|8001.4|0
1584073500000|2020-03-13 04:25:00|8069.1|8057.1|8049.4|8037.4|8082.6|8070.6|8031.5|8019.5|0
1584073800000|2020-03-13 04:30:00|8049.2|8037.2|8107.8|8095.8|8109.6|8097.6|8041.8|8029.8|0
1584074100000|2020-03-13 04:35:00|8107.1|8095.1|8130.1|8118.1|8156.1|8144.1|8093.7|8081.7|0
1584074400000|2020-03-13 04:40:00|8130.2|8118.2|8210.9|8198.9|8235.3|8223.3|8130.2|8118.2|0
1584074700000|2020-03-13 04:45:00|8210.1|8198.1|8143|8131|8214.8|8202.8|8116.8|8104.8|0
1584075000000|2020-03-13 04:50:00|8142.5|8130.5|8153.3|8141.3|8169.3|8157.3|8100|8088|0
1584075300000|2020-03-13 04:55:00|8153.8|8141.8|8240.4|8228.4|8241.6|8229.6|8152.2|8140.2|0
1584075600000|2020-03-13 05:00:00|8240.3|8228.3|8321.1|8309.1|8331.2|8319.2|8236.8|8224.8|0
1584075900000|2020-03-13 05:05:00|8321|8309|8253.6|8241.6|8336.8|8324.8|8234.7|8222.7|0
1584076200000|2020-03-13 05:10:00|8253.5|8241.5|8320.4|8308.4|8334.5|8322.5|8250.5|8238.5|0
1584076500000|2020-03-13 05:15:00|8318.9|8306.9|8416.9|8404.9|8417|8405|8285.3|8273.3|0
1584076800000|2020-03-13 05:20:00|8416.8|8404.8|8302.6|8290.6|8419.2|8407.2|8302.6|8290.6|0
1584077100000|2020-03-13 05:25:00|8302.7|8290.7|8342.5|8330.5|8367.7|8355.7|8295.6|8283.6|0
1584077400000|2020-03-13 05:30:00|8342.2|8330.2|8398.6|8386.6|8409.3|8397.3|8324.1|8312.1|0
1584077700000|2020-03-13 05:35:00|8399.1|8387.1|8402.6|8390.6|8409.6|8397.6|8384.8|8372.8|0
1584078000000|2020-03-13 05:40:00|8402.4|8390.4|8357.2|8345.2|8407.6|8395.6|8338.7|8326.7|0
1584078300000|2020-03-13 05:45:00|8357.9|8345.9|8304.2|8292.2|8365.8|8353.8|8249.9|8237.9|0
1584078600000|2020-03-13 05:50:00|8304.3|8292.3|8308.9|8296.9|8355.5|8343.5|8297.8|8285.8|0
1584078900000|2020-03-13 05:55:00|8309.8|8297.8|8283.4|8271.4|8318.3|8306.3|8264.1|8252.1|0
1584079200000|2020-03-13 06:00:00|8282.9|8270.9|8212.8|8200.8|8283|8271|8210.1|8198.1|0
1584079500000|2020-03-13 06:05:00|8212.9|8200.9|8230.7|8218.7|8257|8245|8198.5|8186.5|0
1584079800000|2020-03-13 06:10:00|8232.6|8220.6|8184.7|8172.7|8239.2|8227.2|8178.8|8166.8|0
1584080100000|2020-03-13 06:15:00|8184.8|8172.8|8165|8153|8210.6|8198.6|8158.6|8146.6|0
1584080400000|2020-03-13 06:20:00|8164.2|8152.2|8247|8235|8249.7|8237.7|8160|8148|0
1584080700000|2020-03-13 06:25:00|8247.1|8235.1|8258.8|8246.8|8269.7|8257.7|8234.8|8222.8|0
1584081000000|2020-03-13 06:30:00|8258.6|8246.6|8240.2|8228.2|8266.3|8254.3|8221.5|8209.5|0
1584081300000|2020-03-13 06:35:00|8240.3|8228.3|8258.3|8246.3|8276|8264|8240|8228|0
1584081600000|2020-03-13 06:40:00|8258.4|8246.4|8261.2|8249.2|8294.5|8282.5|8255.3|8243.3|0
1584081900000|2020-03-13 06:45:00|8261.3|8249.3|8254.2|8242.2|8267.5|8255.5|8250|8238|0
1584082200000|2020-03-13 06:50:00|8254.3|8242.3|8258.7|8246.7|8263.9|8251.9|8254|8242|0
1584082500000|2020-03-13 06:55:00|8258.6|8246.6|8255.4|8243.4|8266.7|8254.7|8237|8225|0
1584082800000|2020-03-13 07:00:00|8267.9|8259.9|8292.9|8284.9|8294.9|8286.9|8244.4|8236.4|614
1584083100000|2020-03-13 07:05:00|8293.4|8285.4|8274.9|8266.9|8294.9|8286.9|8246.4|8238.4|226
1584083400000|2020-03-13 07:10:00|8274.4|8266.4|8262.9|8254.9|8274.4|8266.4|8247.9|8239.9|128
1584083700000|2020-03-13 07:15:00|8263.4|8255.4|8335.9|8327.9|8345.4|8337.4|8263.4|8255.4|310
1584084000000|2020-03-13 07:20:00|8338.4|8330.4|8341.4|8333.4|8353.9|8345.9|8327.4|8319.4|265
1584084300000|2020-03-13 07:25:00|8341.9|8333.9|8332.4|8324.4|8348.9|8340.9|8332.4|8324.4|395
1584084600000|2020-03-13 07:30:00|8332.9|8324.9|8404.4|8396.4|8417.9|8409.9|8329.9|8321.9|719
1584084900000|2020-03-13 07:35:00|8403.9|8395.9|8462.4|8454.4|8481.4|8473.4|8403.9|8395.9|451
1584085200000|2020-03-13 07:40:00|8461.9|8453.9|8455.4|8447.4|8473.4|8465.4|8419.9|8411.9|141
1584085500000|2020-03-13 07:45:00|8456.4|8448.4|8484.9|8476.9|8484.9|8476.9|8444.4|8436.4|161
1584085800000|2020-03-13 07:50:00|8485.4|8477.4|8509.9|8501.9|8533.4|8525.4|8485.4|8477.4|138
1584086100000|2020-03-13 07:55:00|8509.4|8501.4|8477.9|8469.9|8531.4|8523.4|8465.9|8457.9|213
1584086400000|2020-03-13 08:00:00|8473.9|8465.9|8571.9|8563.9|8578.9|8570.9|8470.4|8462.4|1491
1584086700000|2020-03-13 08:05:00|8571.4|8563.4|8511.4|8503.4|8574.9|8566.9|8511.4|8503.4|1294
1584087000000|2020-03-13 08:10:00|8510.9|8502.9|8473.4|8465.4|8517.4|8509.4|8451.4|8443.4|2023
1584087300000|2020-03-13 08:15:00|8474.9|8466.9|8402.4|8394.4|8474.9|8466.9|8400.4|8392.4|2228
1584087600000|2020-03-13 08:20:00|8402.9|8394.9|8447.4|8439.4|8453.4|8445.4|8402.9|8394.9|1883
1584087900000|2020-03-13 08:25:00|8448.4|8440.4|8453.9|8445.9|8480.9|8472.9|8448.4|8440.4|1526
1584088200000|2020-03-13 08:30:00|8454.4|8446.4|8389.9|8381.9|8454.4|8446.4|8369.4|8361.4|1517
1584088500000|2020-03-13 08:35:00|8390.4|8382.4|8355.9|8347.9|8390.4|8382.4|8336.4|8328.4|1491
1584088800000|2020-03-13 08:40:00|8355.4|8347.4|8352.9|8344.9|8375.9|8367.9|8329.4|8321.4|1263
1584089100000|2020-03-13 08:45:00|8353.9|8345.9|8324.9|8316.9|8382.4|8374.4|8323.4|8315.4|1353
1584089400000|2020-03-13 08:50:00|8324.4|8316.4|8370.9|8362.9|8393.9|8385.9|8324.4|8316.4|1418
1584089700000|2020-03-13 08:55:00|8370.4|8362.4|8379.9|8371.9|8391.4|8383.4|8360.4|8352.4|1243
1584090000000|2020-03-13 09:00:00|8381.4|8373.4|8369.4|8361.4|8403.9|8395.9|8367.4|8359.4|2131
1584090300000|2020-03-13 09:05:00|8367.9|8359.9|8388.4|8380.4|8396.4|8388.4|8354.9|8346.9|1302
1584090600000|2020-03-13 09:10:00|8389.9|8381.9|8420.4|8412.4|8437.4|8429.4|8376.4|8368.4|991
1584090900000|2020-03-13 09:15:00|8421.4|8413.4|8424.9|8416.9|8446.9|8438.9|8414.4|8406.4|1502
1584091200000|2020-03-13 09:20:00|8424.4|8416.4|8463.9|8455.9|8476.4|8468.4|8415.9|8407.9|945
1584091500000|2020-03-13 09:25:00|8464.4|8456.4|8480.9|8472.9|8490.4|8482.4|8459.9|8451.9|1129
1584091800000|2020-03-13 09:30:00|8481.4|8473.4|8487.9|8479.9|8503.4|8495.4|8470.9|8462.9|925
1584092100000|2020-03-13 09:35:00|8488.4|8480.4|8494.4|8486.4|8516.9|8508.9|8483.9|8475.9|953
1584092400000|2020-03-13 09:40:00|8493.9|8485.9|8509.9|8501.9|8512.4|8504.4|8489.4|8481.4|998
1584092700000|2020-03-13 09:45:00|8510.4|8502.4|8543.4|8535.4|8545.4|8537.4|8501.9|8493.9|1181
1584093000000|2020-03-13 09:50:00|8544.4|8536.4|8546.9|8538.9|8560.4|8552.4|8533.9|8525.9|1513
1584093300000|2020-03-13 09:55:00|8547.4|8539.4|8578.9|8570.9|8597.9|8589.9|8546.9|8538.9|3693
1584093600000|2020-03-13 10:00:00|8578.4|8570.4|8600.9|8592.9|8607.9|8599.9|8570.4|8562.4|1312
1584093900000|2020-03-13 10:05:00|8600.4|8592.4|8579.4|8571.4|8600.4|8592.4|8547.9|8539.9|1652
1584094200000|2020-03-13 10:10:00|8580.4|8572.4|8595.4|8587.4|8600.4|8592.4|8573.4|8565.4|888
1584094500000|2020-03-13 10:15:00|8595.9|8587.9|8627.4|8619.4|8628.9|8620.9|8595.9|8587.9|1139
1584094800000|2020-03-13 10:20:00|8628.4|8620.4|8629.4|8621.4|8651.9|8643.9|8622.4|8614.4|1501
1584095100000|2020-03-13 10:25:00|8628.9|8620.9|8600.4|8592.4|8633.4|8625.4|8589.4|8581.4|1253
1584095400000|2020-03-13 10:30:00|8599.9|8591.9|8616.4|8608.4|8623.4|8615.4|8594.9|8586.9|799
1584095700000|2020-03-13 10:35:00|8614.4|8606.4|8613.4|8605.4|8623.9|8615.9|8587.9|8579.9|1564
1584096000000|2020-03-13 10:40:00|8613.9|8605.9|8629.9|8621.9|8641.9|8633.9|8612.9|8604.9|1034
1584096300000|2020-03-13 10:45:00|8629.4|8621.4|8632.3|8624.3|8634.8|8626.8|8619.3|8611.3|1243
1584096600000|2020-03-13 10:50:00|8631.8|8623.8|8651.8|8643.8|8653.3|8645.3|8631.8|8623.8|966
1584096900000|2020-03-13 10:55:00|8652.8|8644.8|8657.3|8649.3|8676.3|8668.3|8642.8|8634.8|1354
1584097200000|2020-03-13 11:00:00|8654.3|8646.3|8673.8|8665.8|8673.8|8665.8|8650.8|8642.8|786
1584097500000|2020-03-13 11:05:00|8674.8|8666.8|8731.8|8723.8|8734.3|8726.3|8674.3|8666.3|1095
1584097800000|2020-03-13 11:10:00|8732.3|8724.3|8813.3|8805.3|8816.3|8808.3|8724.8|8716.8|1221
1584098100000|2020-03-13 11:15:00|8812.8|8804.8|8819.3|8811.3|8873.3|8865.3|8805.8|8797.8|1466
1584098400000|2020-03-13 11:20:00|8817.3|8809.3|8783.8|8775.8|8822.8|8814.8|8765.3|8757.3|988
1584098700000|2020-03-13 11:25:00|8783.3|8775.3|8778.3|8770.3|8786.3|8778.3|8758.3|8750.3|2653
1584099000000|2020-03-13 11:30:00|8778.8|8770.8|8863.3|8855.3|8863.8|8855.8|8775.8|8767.8|1768
1584099300000|2020-03-13 11:35:00|8861.8|8853.8|8839.8|8831.8|8861.8|8853.8|8811.8|8803.8|1383
1584099600000|2020-03-13 11:40:00|8840.3|8832.3|8924.3|8916.3|8925.3|8917.3|8836.8|8828.8|1392
1584099900000|2020-03-13 11:45:00|8928.3|8920.3|8881.8|8873.8|8932.3|8924.3|8869.3|8861.3|1833
1584100200000|2020-03-13 11:50:00|8881.3|8873.3|8878.3|8870.3|8906.3|8898.3|8871.3|8863.3|808
1584100500000|2020-03-13 11:55:00|8878.8|8870.8|8880.3|8872.3|8883.3|8875.3|8866.8|8858.8|1187
1584100800000|2020-03-13 12:00:00|8880.8|8872.8|8877.3|8869.3|8895.3|8887.3|8857.8|8849.8|1298
1584101100000|2020-03-13 12:05:00|8877.8|8869.8|8889.8|8881.8|8907.3|8899.3|8874.3|8866.3|914
1584101400000|2020-03-13 12:10:00|8889.3|8881.3|8892.3|8884.3|8907.3|8899.3|8878.8|8870.8|521
1584101700000|2020-03-13 12:15:00|8892.8|8884.8|8909.3|8901.3|8921.8|8913.8|8891.3|8883.3|731
1584102000000|2020-03-13 12:20:00|8909.8|8901.8|8982.8|8974.8|8982.8|8974.8|8907.3|8899.3|1205
1584102300000|2020-03-13 12:25:00|8983.3|8975.3|9016.8|9008.8|9020.8|9012.8|8970.3|8962.3|1019
1584102600000|2020-03-13 12:30:00|9015.3|9007.3|9043.3|9035.3|9051.8|9043.8|9015.3|9007.3|1185
1584102900000|2020-03-13 12:35:00|9038.8|9030.8|8999.8|8991.8|9040.8|9032.8|8995.8|8987.8|524
1584103200000|2020-03-13 12:40:00|8999.3|8991.3|8991.8|8983.8|9009.3|9001.3|8960.3|8952.3|984
1584103500000|2020-03-13 12:45:00|8991.3|8983.3|8957.3|8949.3|8991.3|8983.3|8953.8|8945.8|1411
1584103800000|2020-03-13 12:50:00|8956.8|8948.8|8964.3|8956.3|8987.8|8979.8|8936.8|8928.8|634
1584104100000|2020-03-13 12:55:00|8960.3|8952.3|8958.8|8950.8|8978.8|8970.8|8957.3|8949.3|421
1584104400000|2020-03-13 13:00:00|8959.3|8951.3|8906.8|8898.8|8967.8|8959.8|8901.3|8893.3|710
1584104700000|2020-03-13 13:05:00|8906.3|8898.3|8870.3|8862.3|8906.3|8898.3|8824.8|8816.8|1283
1584105000000|2020-03-13 13:10:00|8868.3|8860.3|8890.8|8882.8|8923.8|8915.8|8861.8|8853.8|382
1584105300000|2020-03-13 13:15:00|8889.8|8881.8|8859.3|8851.3|8902.3|8894.3|8848.3|8840.3|682
1584105600000|2020-03-13 13:20:00|8859.8|8851.8|8840.8|8832.8|8870.8|8862.8|8839.3|8831.3|487
1584105900000|2020-03-13 13:25:00|8840.3|8832.3|8886.3|8878.3|8886.8|8878.8|8830.3|8822.3|897
1584106200000|2020-03-13 13:30:00|8881.3|8873.3|8782.3|8774.3|8881.3|8873.3|8779.3|8771.3|1126
1584106500000|2020-03-13 13:35:00|8781.8|8773.8|8726.3|8718.3|8799.8|8791.8|8716.3|8708.3|1644
1584106800000|2020-03-13 13:40:00|8724.3|8716.3|8703.3|8695.3|8750.3|8742.3|8674.8|8666.8|2180
1584107100000|2020-03-13 13:45:00|8703.8|8695.8|8747.3|8739.3|8768.3|8760.3|8703.8|8695.8|1023
1584107400000|2020-03-13 13:50:00|8746.8|8738.8|8694.3|8686.3|8751.8|8743.8|8690.8|8682.8|1021
1584107700000|2020-03-13 13:55:00|8695.3|8687.3|8667.3|8659.3|8720.3|8712.3|8663.3|8655.3|1298
1584108000000|2020-03-13 14:00:00|8667.8|8659.8|8707.8|8699.8|8717.3|8709.3|8639.8|8631.8|1505
1584108300000|2020-03-13 14:05:00|8708.8|8700.8|8678.3|8670.3|8723.3|8715.3|8678.3|8670.3|1610
1584108600000|2020-03-13 14:10:00|8677.8|8669.8|8673.9|8665.9|8722.4|8714.4|8666.3|8658.3|1162
1584108900000|2020-03-13 14:15:00|8675.4|8667.4|8738.4|8730.4|8757.9|8749.9|8668.9|8660.9|1757
1584109200000|2020-03-13 14:20:00|8738.9|8730.9|8734.4|8726.4|8766.9|8758.9|8715.9|8707.9|2058
1584109500000|2020-03-13 14:25:00|8731.9|8723.9|8688.4|8680.4|8760.4|8752.4|8681.9|8673.9|1342
1584109800000|2020-03-13 14:30:00|8687.9|8679.9|8660.4|8652.4|8699.9|8691.9|8657.9|8649.9|946
1584110100000|2020-03-13 14:35:00|8659.9|8651.9|8605.4|8597.4|8659.9|8651.9|8589.9|8581.9|1004
1584110400000|2020-03-13 14:40:00|8606.9|8598.9|8587.4|8579.4|8608.4|8600.4|8572.9|8564.9|726
1584110700000|2020-03-13 14:45:00|8587.9|8579.9|8583.4|8575.4|8601.9|8593.9|8570.9|8562.9|1228
1584111000000|2020-03-13 14:50:00|8584.9|8576.9|8521.4|8513.4|8598.4|8590.4|8521.4|8513.4|1188
1584111300000|2020-03-13 14:55:00|8520.9|8512.9|8460.9|8452.9|8529.9|8521.9|8444.4|8436.4|1499
1584111600000|2020-03-13 15:00:00|8461.4|8453.4|8498.9|8490.9|8533.4|8525.4|8460.4|8452.4|2078
1584111900000|2020-03-13 15:05:00|8496.9|8488.9|8485.9|8477.9|8502.4|8494.4|8472.4|8464.4|2430
1584112200000|2020-03-13 15:10:00|8484.1|8476.1|8480.1|8472.1|8502.1|8494.1|8446.6|8438.6|1593
1584112500000|2020-03-13 15:15:00|8481.1|8473.1|8438.1|8430.1|8494.6|8486.6|8412.6|8404.6|1720
1584112800000|2020-03-13 15:20:00|8438.6|8430.6|8424.6|8416.6|8464.6|8456.6|8417.6|8409.6|1473
1584113100000|2020-03-13 15:25:00|8424.1|8416.1|8350.6|8342.6|8437.6|8429.6|8350.6|8342.6|1992
1584113400000|2020-03-13 15:30:00|8349.6|8341.6|8328.1|8320.1|8391.1|8383.1|8319.1|8311.1|2246
1584113700000|2020-03-13 15:35:00|8328.6|8320.6|8346.6|8338.6|8393.1|8385.1|8324.6|8316.6|1687
1584114000000|2020-03-13 15:40:00|8346.1|8338.1|8319.6|8311.6|8351.6|8343.6|8311.1|8303.1|1325
1584114300000|2020-03-13 15:45:00|8320.1|8312.1|8272.6|8264.6|8336.6|8328.6|8267.1|8259.1|1462
1584114600000|2020-03-13 15:50:00|8272.1|8264.1|8284.6|8276.6|8303.1|8295.1|8259.6|8251.6|1813
1584114900000|2020-03-13 15:55:00|8285.1|8277.1|8392.1|8384.1|8413.1|8405.1|8285.1|8277.1|1923
1584115200000|2020-03-13 16:00:00|8391.6|8383.6|8327.6|8319.6|8400.6|8392.6|8316.1|8308.1|832
1584115500000|2020-03-13 16:05:00|8326.1|8318.1|8315.1|8307.1|8348.1|8340.1|8301.6|8293.6|3763
1584115800000|2020-03-13 16:10:00|8315.6|8307.6|8330.6|8322.6|8330.6|8322.6|8288.6|8280.6|1795
1584116100000|2020-03-13 16:15:00|8329.6|8321.6|8343.6|8335.6|8347.6|8339.6|8306.1|8298.1|2664
1584116400000|2020-03-13 16:20:00|8342.1|8334.1|8366.1|8358.1|8377.1|8369.1|8336.6|8328.6|1230
1584116700000|2020-03-13 16:25:00|8365.6|8357.6|8359.1|8351.1|8397.6|8389.6|8348.1|8340.1|3397
1584117000000|2020-03-13 16:30:00|8372.1|8364.1|8414.1|8406.1|8440.6|8432.6|8360.1|8352.1|3304
1584117300000|2020-03-13 16:35:00|8408.1|8400.1|8408.6|8400.6|8419.1|8411.1|8398.6|8390.6|757
1584117600000|2020-03-13 16:40:00|8408.1|8400.1|8466.6|8458.6|8466.6|8458.6|8402.1|8394.1|413
1584117900000|2020-03-13 16:45:00|8468.1|8460.1|8492.6|8484.6|8497.1|8489.1|8467.6|8459.6|333
1584118200000|2020-03-13 16:50:00|8493.1|8485.1|8530.1|8522.1|8538.1|8530.1|8493.1|8485.1|1156
1584118500000|2020-03-13 16:55:00|8529.6|8521.6|8463.1|8455.1|8529.6|8521.6|8454.1|8446.1|6826
1584118800000|2020-03-13 17:00:00|8464.1|8456.1|8467.1|8459.1|8510.6|8502.6|8462.1|8454.1|11542
1584119100000|2020-03-13 17:05:00|8466.1|8458.1|8463.6|8455.6|8471.6|8463.6|8451.1|8443.1|944
1584119400000|2020-03-13 17:10:00|8463.1|8455.1|8466.6|8458.6|8492.6|8484.6|8437.1|8429.1|131
1584119700000|2020-03-13 17:15:00|8467.1|8459.1|8471.1|8463.1|8480.6|8472.6|8452.6|8444.6|256
1584120000000|2020-03-13 17:20:00|8471.6|8463.6|8513.1|8505.1|8517.6|8509.6|8471.6|8463.6|614
1584120300000|2020-03-13 17:25:00|8512.6|8504.6|8522.6|8514.6|8524.6|8516.6|8510.6|8502.6|21
1584120600000|2020-03-13 17:30:00|8523.6|8515.6|8509.1|8501.1|8539.1|8531.1|8509.1|8501.1|42
1584120900000|2020-03-13 17:35:00|8509.6|8501.6|8532.1|8524.1|8532.1|8524.1|8506.1|8498.1|77
1584121200000|2020-03-13 17:40:00|8532.6|8524.6|8548.1|8540.1|8563.1|8555.1|8532.6|8524.6|67
1584121500000|2020-03-13 17:45:00|8548.6|8540.6|8576.6|8568.6|8578.1|8570.1|8548.1|8540.1|149
1584121800000|2020-03-13 17:50:00|8577.1|8569.1|8596.6|8588.6|8601.6|8593.6|8577.1|8569.1|201
1584122100000|2020-03-13 17:55:00|8595.1|8587.1|8587.6|8579.6|8597.6|8589.6|8567.1|8559.1|43
1584122400000|2020-03-13 18:00:00|8587.1|8579.1|8550.6|8542.6|8587.1|8579.1|8544.1|8536.1|49
1584122700000|2020-03-13 18:05:00|8549.1|8541.1|8520.1|8512.1|8559.1|8551.1|8499.1|8491.1|211
1584123000000|2020-03-13 18:10:00|8519.6|8511.6|8549.6|8541.6|8552.6|8544.6|8516.1|8508.1|196
1584123300000|2020-03-13 18:15:00|8550.1|8542.1|8548.1|8540.1|8562.6|8554.6|8548.1|8540.1|235
1584123600000|2020-03-13 18:20:00|8548.6|8540.6|8546.6|8538.6|8558.1|8550.1|8525.1|8517.1|89
1584123900000|2020-03-13 18:25:00|8547.1|8539.1|8522.6|8514.6|8548.6|8540.6|8519.6|8511.6|135
1584124200000|2020-03-13 18:30:00|8522.1|8514.1|8509.1|8501.1|8525.6|8517.6|8490.1|8482.1|58
1584124500000|2020-03-13 18:35:00|8516.1|8508.1|8465.1|8457.1|8519.6|8511.6|8460.1|8452.1|85
1584124800000|2020-03-13 18:40:00|8464.6|8456.6|8537.6|8529.6|8540.1|8532.1|8457.6|8449.6|137
1584125100000|2020-03-13 18:45:00|8538.6|8530.6|8531.1|8523.1|8551.6|8543.6|8516.1|8508.1|129
1584125400000|2020-03-13 18:50:00|8530.1|8522.1|8563.1|8555.1|8563.1|8555.1|8522.1|8514.1|84
1584125700000|2020-03-13 18:55:00|8562.6|8554.6|8589.6|8581.6|8589.6|8581.6|8560.6|8552.6|125
1584126000000|2020-03-13 19:00:00|8589.1|8581.1|8604.1|8596.1|8615.1|8607.1|8579.1|8571.1|132
1584126300000|2020-03-13 19:05:00|8605.6|8597.6|8605.6|8597.6|8626.6|8618.6|8598.6|8590.6|24
1584126600000|2020-03-13 19:10:00|8607.6|8599.6|8601.6|8593.6|8614.6|8606.6|8578.6|8570.6|59
1584126900000|2020-03-13 19:15:00|8602.1|8594.1|8625.6|8617.6|8629.6|8621.6|8601.6|8593.6|71
1584127200000|2020-03-13 19:20:00|8624.1|8616.1|8637.6|8629.6|8640.6|8632.6|8613.1|8605.1|77
1584127500000|2020-03-13 19:25:00|8638.1|8630.1|8659.1|8651.1|8665.1|8657.1|8635.6|8627.6|109
1584127800000|2020-03-13 19:30:00|8659.6|8651.6|8576.1|8568.1|8674.6|8666.6|8554.1|8546.1|485
1584128100000|2020-03-13 19:35:00|8576.6|8568.6|8672.6|8664.6|8681.6|8673.6|8563.1|8555.1|127
1584128400000|2020-03-13 19:40:00|8673.1|8665.1|8795.1|8787.1|8820.1|8812.1|8658.1|8650.1|859
1584128700000|2020-03-13 19:45:00|8801.1|8793.1|8844.6|8836.6|8857.1|8849.1|8801.1|8793.1|247
1584129000000|2020-03-13 19:50:00|8845.1|8837.1|8878.6|8870.6|8888.1|8880.1|8845.1|8837.1|805
1584129300000|2020-03-13 19:55:00|8879.1|8871.1|8878.1|8870.1|8889.6|8881.6|8847.6|8839.6|569
1584129600000|2020-03-13 20:00:00|8879.6|8871.6|8875.6|8867.6|8883.6|8875.6|8863.6|8855.6|37
1584129900000|2020-03-13 20:05:00|8874.6|8866.6|8888.6|8880.6|8889.6|8881.6|8873.1|8865.1|110
1584130200000|2020-03-13 20:10:00|8889.1|8881.1|8921.1|8913.1|8924.6|8916.6|8888.6|8880.6|109
1584130500000|2020-03-13 20:15:00|8920.6|8912.6|8892.6|8884.6|8922.6|8914.6|8887.1|8879.1|43
1584130800000|2020-03-13 20:20:00|8892.1|8884.1|8872.1|8864.1|8892.1|8884.1|8872.1|8864.1|1
1584131100000|2020-03-13 20:25:00|8872.6|8864.6|8874.6|8866.6|8875.6|8867.6|8872.1|8864.1|0
1584131400000|2020-03-13 20:30:00|8873.6|8865.6|8823.6|8815.6|8873.6|8865.6|8821.1|8813.1|60
1584131700000|2020-03-13 20:35:00|8823.1|8815.1|8804.6|8796.6|8849.6|8841.6|8804.6|8796.6|72
1584132000000|2020-03-13 20:40:00|8805.1|8797.1|8794.6|8786.6|8820.1|8812.1|8794.1|8786.1|102
1584132300000|2020-03-13 20:45:00|8795.1|8787.1|8797.6|8789.6|8813.6|8805.6|8795.1|8787.1|20
1584132600000|2020-03-13 20:50:00|8798.6|8790.6|8795.1|8787.1|8802.6|8794.6|8794.6|8786.6|2
1584132900000|2020-03-13 20:55:00|8795.6|8787.6|8805.7|8793.7|8819.1|8811.1|8795.1|8787|11
1584133200000|2020-03-13 21:00:00|8806.9|8794.9|8806.9|8794.9|8806.9|8794.9|8806.9|8794.9|0
1584309900000|2020-03-15 22:05:00|8588|8576|8536.6|8524.6|8634.4|8622.4|8511.2|8499.2|0
1584310200000|2020-03-15 22:10:00|8539.1|8527.1|8488|8476|8547.4|8535.4|8480.7|8468.7|0
1584310500000|2020-03-15 22:15:00|8488.1|8476.1|8483.4|8471.4|8493.4|8481.4|8470.5|8458.5|0
1584310800000|2020-03-15 22:20:00|8484.1|8472.1|8473.3|8461.3|8484.1|8472.1|8473.3|8461.3|0
1584311100000|2020-03-15 22:25:00|8473.4|8461.4|8473.3|8461.3|8474.1|8462.1|8473.3|8461.3|0
1584312000000|2020-03-15 22:40:00|8461.7|8449.7|8461.7|8449.7|8461.7|8449.7|8461.7|8449.7|0
1584312600000|2020-03-15 22:50:00|8450.2|8438.2|8437|8425|8450.2|8438.2|8432.4|8420.4|0
1584312900000|2020-03-15 22:55:00|8436.3|8424.3|8429.5|8417.5|8436.3|8424.3|8429.3|8417.3|0
1584313200000|2020-03-15 23:00:00|8436.5|8424.5|8448.6|8436.6|8448.6|8436.6|8436.5|8424.5|0
1584313800000|2020-03-15 23:10:00|8448.3|8436.3|8448.3|8436.3|8448.3|8436.3|8448.3|8436.3|0
1584314100000|2020-03-15 23:15:00|8449.6|8437.6|8449.6|8437.6|8449.6|8437.6|8449.6|8437.6|0
1584314400000|2020-03-15 23:20:00|8445|8433|8438.3|8426.3|8445|8433|8438|8426|0
1584314700000|2020-03-15 23:25:00|8440.6|8428.6|8442.9|8430.9|8442.9|8430.9|8440.6|8428.6|0
1584316200000|2020-03-15 23:50:00|8449.9|8437.9|8449.9|8437.9|8449.9|8437.9|8449.9|8437.9|0
1584316500000|2020-03-15 23:55:00|8451.2|8439.2|8451.2|8439.2|8451.2|8439.2|8451.2|8439.2|0
1584317400000|2020-03-16 00:10:00|8455.8|8443.8|8474.3|8462.3|8474.3|8462.3|8455.8|8443.8|0
1584318000000|2020-03-16 00:20:00|8204.2|8192.2|8191.4|8179.4|8204.2|8192.2|8158.3|8146.3|0
1584318300000|2020-03-16 00:25:00|8192.4|8180.4|8257.6|8245.6|8260.2|8248.2|8192.4|8180.4|0
1584318600000|2020-03-16 00:30:00|8254.6|8242.6|8269.5|8257.5|8280.9|8268.9|8229.6|8217.6|0
1584318900000|2020-03-16 00:35:00|8270.5|8258.5|8264.4|8252.4|8275.8|8263.8|8249.1|8237.1|0
1584319200000|2020-03-16 00:40:00|8263.9|8251.9|8275.8|8263.8|8278.4|8266.4|8260.5|8248.5|0
1584319500000|2020-03-16 00:45:00|8273.8|8261.8|8272.3|8260.3|8290.4|8278.4|8267.2|8255.2|0
1584319800000|2020-03-16 00:50:00|8273.3|8261.3|8280.6|8268.6|8293.3|8281.3|8265.3|8253.3|0
1584320100000|2020-03-16 00:55:00|8279.6|8267.6|8262.8|8250.8|8285.7|8273.7|8260.2|8248.2|0
1584320400000|2020-03-16 01:00:00|8263.3|8251.3|8257.7|8245.7|8273|8261|8234.7|8222.7|0
1584320700000|2020-03-16 01:05:00|8256.7|8244.7|8213.2|8201.2|8257.7|8245.7|8213.2|8201.2|0
1584321000000|2020-03-16 01:10:00|8212.7|8200.7|8186.5|8174.5|8236.1|8224.1|8180.1|8168.1|0
1584321300000|2020-03-16 01:15:00|8185.5|8173.5|8204.3|8192.3|8232.4|8220.4|8183.9|8171.9|0
1584321600000|2020-03-16 01:20:00|8203.3|8191.3|8222.3|8210.3|8235.2|8223.2|8197.9|8185.9|0
1584321900000|2020-03-16 01:25:00|8223.3|8211.3|8198.2|8186.2|8224.8|8212.8|8184.1|8172.1|0
1584322200000|2020-03-16 01:30:00|8196.7|8184.7|8191.9|8179.9|8196.9|8184.9|8166.4|8154.4|0
1584322500000|2020-03-16 01:35:00|8192.4|8180.4|8209.8|8197.8|8209.8|8197.8|8181.7|8169.7|0
1584322800000|2020-03-16 01:40:00|8210.3|8198.3|8199.4|8187.4|8214.9|8202.9|8196.9|8184.9|0
1584323100000|2020-03-16 01:45:00|8200.4|8188.4|8217.3|8205.3|8219.9|8207.9|8196.9|8184.9|0
1584323400000|2020-03-16 01:50:00|8218.3|8206.3|8263.2|8251.2|8265.8|8253.8|8218.3|8206.3|0
1584323700000|2020-03-16 01:55:00|8263.7|8251.7|8281.1|8269.1|8281.1|8269.1|8263.2|8251.2|0
1584324000000|2020-03-16 02:00:00|8282.1|8270.1|8268.4|8256.4|8283.7|8271.7|8267.1|8255.1|0
1584324300000|2020-03-16 02:05:00|8267.4|8255.4|8257.4|8245.4|8269.6|8257.6|8243.3|8231.3|0
1584324600000|2020-03-16 02:10:00|8256.4|8244.4|8253.2|8241.2|8258.9|8246.9|8247.5|8235.5|0
1584324900000|2020-03-16 02:15:00|8252.1|8240.1|8240.6|8228.6|8270.7|8258.7|8239.2|8227.2|0
1584325200000|2020-03-16 02:20:00|8240|8228|8236.3|8224.3|8242|8230|8224.8|8212.8|0
1584325500000|2020-03-16 02:25:00|8235.2|8223.2|8234.9|8222.9|8235.2|8223.2|8221.9|8209.9|0
1584325800000|2020-03-16 02:30:00|8235.4|8223.4|8224.8|8212.8|8236.3|8224.3|8220.5|8208.5|0
1584326100000|2020-03-16 02:35:00|8224.3|8212.3|8221.9|8209.9|8237.7|8225.7|8221.9|8209.9|0
1584326400000|2020-03-16 02:40:00|8221.4|8209.4|8220.7|8208.7|8221.4|8209.4|8210.5|8198.5|0
1584326700000|2020-03-16 02:45:00|8220.1|8208.1|8213.5|8201.5|8220.1|8208.1|8209.2|8197.2|0
1584327000000|2020-03-16 02:50:00|8212.9|8200.9|8207.9|8195.9|8212.9|8200.9|8196.3|8184.3|0
1584327300000|2020-03-16 02:55:00|8209|8197|8186.3|8174.3|8215|8203|8174.8|8162.8|0
1584327600000|2020-03-16 03:00:00|8188.5|8176.5|8192.1|8180.1|8197.9|8185.9|8183.5|8171.5|0
1584327900000|2020-03-16 03:05:00|8193.3|8181.3|8206.5|8194.5|8207.9|8195.9|8186.4|8174.4|0
1584328200000|2020-03-16 03:10:00|8205.4|8193.4|8238.1|8226.1|8238.1|8226.1|8203.6|8191.6|0
1584328500000|2020-03-16 03:15:00|8237.5|8225.5|8235.2|8223.2|8238.1|8226.1|8235.2|8223.2|0
1584328800000|2020-03-16 03:20:00|8235.8|8223.8|8232.4|8220.4|8238.1|8226.1|8226.6|8214.6|0
1584329100000|2020-03-16 03:25:00|8231.2|8219.2|8236.7|8224.7|8238.1|8226.1|8226.6|8214.6|0
1584329400000|2020-03-16 03:30:00|8236.1|8224.1|8235.2|8223.2|8238.1|8226.1|8232.4|8220.4|0
1584329700000|2020-03-16 03:35:00|8234.7|8222.7|8235.2|8223.2|8238.1|8226.1|8232.4|8220.4|0
1584330000000|2020-03-16 03:40:00|8234.7|8222.7|8223.7|8211.7|8235.2|8223.2|8220.9|8208.9|0
1584330300000|2020-03-16 03:45:00|8222.6|8210.6|8220.9|8208.9|8226.6|8214.6|8218|8206|0
1584330600000|2020-03-16 03:50:00|8219.8|8207.8|8212.3|8200.3|8219.8|8207.8|8209.4|8197.4|0
1584330900000|2020-03-16 03:55:00|8213.4|8201.4|8208|8196|8215.1|8203.1|8206.5|8194.5|0
1584331200000|2020-03-16 04:00:00|8208.5|8196.5|8220.9|8208.9|8225.2|8213.2|8205.1|8193.1|0
1584331500000|2020-03-16 04:05:00|8220.3|8208.3|8224|8212|8229.7|8217.7|8218|8206|0
1584331800000|2020-03-16 04:10:00|8222.9|8210.9|8224|8212|8224|8212|8221.1|8209.1|0
1584332100000|2020-03-16 04:15:00|8223.4|8211.4|8218.3|8206.3|8223.4|8211.4|8215.4|8203.4|0
1584332400000|2020-03-16 04:20:00|8219.4|8207.4|8203.9|8191.9|8221.1|8209.1|8202.5|8190.5|0
1584332700000|2020-03-16 04:25:00|8202.8|8190.8|8183.7|8171.7|8202.8|8190.8|8175.2|8163.2|0
1584333000000|2020-03-16 04:30:00|8182.6|8170.6|8176.3|8164.3|8183.6|8171.6|8174.9|8162.9|0
1584333300000|2020-03-16 04:35:00|8175.8|8163.8|8176.3|8164.3|8177.7|8165.7|8174.9|8162.9|0
1584333600000|2020-03-16 04:40:00|8175.8|8163.8|8177.5|8165.5|8183.2|8171.2|8174.9|8162.9|0
1584333900000|2020-03-16 04:45:00|8176.4|8164.4|8166|8154|8180.4|8168.4|8166|8154|0
1584334200000|2020-03-16 04:50:00|8167.1|8155.1|8168.9|8156.9|8171.8|8159.8|8166|8154|0
1584334500000|2020-03-16 04:55:00|8170|8158|8168.9|8156.9|8171.8|8159.8|8167.4|8155.4|0
1584334800000|2020-03-16 05:00:00|8166.6|8154.6|8159.9|8147.9|8167.4|8155.4|8152.7|8140.7|0
1584335100000|2020-03-16 05:05:00|8161|8149|8186|8174|8186|8174|8151.5|8139.5|0
1584335400000|2020-03-16 05:10:00|8187.7|8175.7|8168.8|8156.8|8190.3|8178.3|8165.9|8153.9|0
1584335700000|2020-03-16 05:15:00|8169.9|8157.9|8166.2|8154.2|8177.4|8165.4|8163.1|8151.1|0
1584336000000|2020-03-16 05:20:00|8167.1|8155.1|8168.5|8156.5|8174.3|8162.3|8162.8|8150.8|0
1584336300000|2020-03-16 05:25:00|8167.4|8155.4|8158.5|8146.5|8167.4|8155.4|8154.2|8142.2|0
1584336600000|2020-03-16 05:30:00|8159.1|8147.1|8145.6|8133.6|8159.9|8147.9|8139.8|8127.8|0
1584336900000|2020-03-16 05:35:00|8146.7|8134.7|8183.1|8171.1|8193.1|8181.1|8146.7|8134.7|0
1584337200000|2020-03-16 05:40:00|8182.5|8170.5|8158.7|8146.7|8182.5|8170.5|8157.3|8145.3|0
1584337500000|2020-03-16 05:45:00|8159.2|8147.2|8183.1|8171.1|8183.1|8171.1|8157.2|8145.2|0
1584337800000|2020-03-16 05:50:00|8180.1|8168.1|8166.9|8154.9|8200.2|8188.2|8166.9|8154.9|0
1584338100000|2020-03-16 05:55:00|8170.9|8158.9|8162.4|8150.4|8179.5|8167.5|8158.1|8146.1|0
1584338400000|2020-03-16 06:00:00|8161.9|8149.9|8156.7|8144.7|8175.4|8163.4|8155.3|8143.3|0
1584338700000|2020-03-16 06:05:00|8156.1|8144.1|8154.6|8142.6|8166.7|8154.7|8151.7|8139.7|0
1584339000000|2020-03-16 06:10:00|8154.1|8142.1|8157.5|8145.5|8158.9|8146.9|8151.7|8139.7|0
1584339300000|2020-03-16 06:15:00|8158.1|8146.1|8174.6|8162.6|8177.5|8165.5|8151.7|8139.7|0
1584339600000|2020-03-16 06:20:00|8173.5|8161.5|8180.7|8168.7|8189.3|8177.3|8170.3|8158.3|0
1584339900000|2020-03-16 06:25:00|8181.8|8169.8|8177.8|8165.8|8203.6|8191.6|8177.8|8165.8|0
1584340200000|2020-03-16 06:30:00|8176.7|8164.7|8133.2|8121.2|8179.2|8167.2|8111.6|8099.6|0
1584340500000|2020-03-16 06:35:00|8133.7|8121.7|8120.1|8108.1|8140.4|8128.4|8117.4|8105.4|0
1584340800000|2020-03-16 06:40:00|8120.2|8108.2|8120.8|8108.8|8128.8|8116.8|8112.8|8100.8|0
1584341100000|2020-03-16 06:45:00|8119.3|8107.3|8130.6|8118.6|8140.6|8128.6|8116.4|8104.4|0
1584341400000|2020-03-16 06:50:00|8129.5|8117.5|8077.3|8065.3|8139.2|8127.2|8077.3|8065.3|0
1584341700000|2020-03-16 06:55:00|8077.9|8065.9|8098.7|8086.7|8107.8|8095.8|8066.1|8054.1|0
1584342000000|2020-03-16 07:00:00|8100.6|8092.6|8054.1|8046.1|8138.1|8130.1|8054.1|8046.1|290
1584342300000|2020-03-16 07:05:00|8053.1|8045.1|7995.6|7987.6|8062.1|8054.1|7994.6|7986.6|482
1584342600000|2020-03-16 07:10:00|7994.1|7986.1|7783.6|7775.6|7994.1|7986.1|7776.6|7768.6|1176
1584342900000|2020-03-16 07:15:00|7782.1|7774.1|7885.1|7877.1|7910.1|7902.1|7775.1|7767.1|304
1584343200000|2020-03-16 07:20:00|7888.1|7880.1|7816.1|7808.1|7914.6|7906.6|7816.1|7808.1|340
1584343500000|2020-03-16 07:25:00|7817.1|7809.1|7892.6|7884.6|7893.1|7885.1|7798.1|7790.1|130
1584343800000|2020-03-16 07:30:00|7894.6|7886.6|7882.6|7874.6|7912.6|7904.6|7874.6|7866.6|63
1584344100000|2020-03-16 07:35:00|7883.1|7875.1|7865.6|7857.6|7887.1|7879.1|7854.1|7846.1|216
1584344400000|2020-03-16 07:40:00|7862.6|7854.6|7865.6|7857.6|7878.6|7870.6|7859.1|7851.1|308
1584344700000|2020-03-16 07:45:00|7865.1|7857.1|7877.6|7869.6|7878.1|7870.1|7806.6|7798.6|455
1584345000000|2020-03-16 07:50:00|7874.1|7866.1|7852.6|7844.6|7875.1|7867.1|7827.1|7819.1|122
1584345300000|2020-03-16 07:55:00|7853.1|7845.1|7913.1|7905.1|7936.6|7928.6|7819.6|7811.6|398
1584345600000|2020-03-16 08:00:00|7925.6|7917.6|7930.6|7922.6|8010.6|8002.6|7896.6|7888.6|1035
1584345900000|2020-03-16 08:05:00|7930.1|7922.1|8016.1|8008.1|8050.1|8042.1|7915.1|7907.1|1026
1584346200000|2020-03-16 08:10:00|8018.1|8010.1|7980.6|7972.6|8034.1|8026.1|7955.1|7947.1|1327
1584346500000|2020-03-16 08:15:00|7981.1|7973.1|7951.6|7943.6|8001.1|7993.1|7941.1|7933.1|1583
1584346800000|2020-03-16 08:20:00|7946.6|7938.6|7905.6|7897.6|7955.1|7947.1|7888.1|7880.1|771
1584347100000|2020-03-16 08:25:00|7906.1|7898.1|7693.1|7685.1|7914.6|7906.6|7693.1|7685.1|707
1584347400000|2020-03-16 08:30:00|7691.6|7683.6|7692.6|7684.6|7743.6|7735.6|7669.6|7661.6|1089
1584347700000|2020-03-16 08:35:00|7693.1|7685.1|7705.1|7697.1|7752.1|7744.1|7656.1|7648.1|1538
1584348000000|2020-03-16 08:40:00|7705.6|7697.6|7729.1|7721.1|7734.1|7726.1|7683.6|7675.6|868
1584348300000|2020-03-16 08:45:00|7730.1|7722.1|7740.5|7732.5|7768.1|7760.1|7721.1|7713.1|743
1584348600000|2020-03-16 08:50:00|7740|7732|7763.8|7755.8|7772.5|7764.5|7730|7722|1170
1584348900000|2020-03-16 08:55:00|7764.3|7756.3|7803.3|7795.3|7844.8|7836.8|7755.8|7747.8|926
1584349200000|2020-03-16 09:00:00|7803.8|7795.8|7759.8|7751.8|7813.8|7805.8|7752.8|7744.8|2291
1584349500000|2020-03-16 09:05:00|7758.3|7750.3|7839.3|7831.3|7841.8|7833.8|7748.8|7740.8|2435
1584349800000|2020-03-16 09:10:00|7840.3|7832.3|7821.8|7813.8|7845.3|7837.3|7798.8|7790.8|1092
1584350100000|2020-03-16 09:15:00|7822.8|7814.8|7840.8|7832.8|7855.3|7847.3|7815.8|7807.8|1105
1584350400000|2020-03-16 09:20:00|7841.3|7833.3|7874.3|7866.3|7874.3|7866.3|7816.8|7808.8|961
1584350700000|2020-03-16 09:25:00|7874.8|7866.8|7933.3|7925.3|7941.3|7933.3|7871.3|7863.3|1857
1584351000000|2020-03-16 09:30:00|7933.8|7925.8|7877.8|7869.8|7936.8|7928.8|7871.3|7863.3|738
1584351300000|2020-03-16 09:35:00|7878.3|7870.3|7825.3|7817.3|7888.8|7880.8|7824.8|7816.8|693
1584351600000|2020-03-16 09:40:00|7825.8|7817.8|7830.8|7822.8|7847.3|7839.3|7816.3|7808.3|784
1584351900000|2020-03-16 09:45:00|7831.8|7823.8|7850.8|7842.8|7869.3|7861.3|7831.8|7823.8|769
1584352200000|2020-03-16 09:50:00|7851.3|7843.3|7834.8|7826.8|7871.3|7863.3|7829.3|7821.3|594
1584352500000|2020-03-16 09:55:00|7835.3|7827.3|7816.3|7808.3|7865.3|7857.3|7816.3|7808.3|1011
1584352800000|2020-03-16 10:00:00|7816.8|7808.8|7846.8|7838.8|7850.3|7842.3|7803.8|7795.8|754
1584353100000|2020-03-16 10:05:00|7847.3|7839.3|7860.8|7852.8|7862.3|7854.3|7825.8|7817.8|702
1584353400000|2020-03-16 10:10:00|7861.3|7853.3|7858.3|7850.3|7887.3|7879.3|7851.8|7843.8|660
1584353700000|2020-03-16 10:15:00|7859.8|7851.8|7833.3|7825.3|7860.3|7852.3|7818.3|7810.3|958
1584354000000|2020-03-16 10:20:00|7833.8|7825.8|7818.3|7810.3|7840.8|7832.8|7796.3|7788.3|1232
1584354300000|2020-03-16 10:25:00|7817.8|7809.8|7819.8|7811.8|7833.8|7825.8|7790.3|7782.3|1174
1584354600000|2020-03-16 10:30:00|7820.3|7812.3|7824.8|7816.8|7837.8|7829.8|7819.8|7811.8|2427
1584354900000|2020-03-16 10:35:00|7824.3|7816.3|7851.3|7843.3|7852.3|7844.3|7815.3|7807.3|940
1584355200000|2020-03-16 10:40:00|7851.8|7843.8|7820.8|7812.8|7851.8|7843.8|7809.3|7801.3|579
1584355500000|2020-03-16 10:45:00|7821.3|7813.3|7880.8|7872.8|7895.3|7887.3|7821.3|7813.3|1221
1584355800000|2020-03-16 10:50:00|7881.3|7873.3|7850.8|7842.8|7881.8|7873.8|7844.8|7836.8|2081
1584356100000|2020-03-16 10:55:00|7851.3|7843.3|7850.3|7842.3|7865.8|7857.8|7840.3|7832.3|835
1584356400000|2020-03-16 11:00:00|7862.3|7854.3|7847.3|7839.3|7880.3|7872.3|7846.8|7838.8|1227
1584356700000|2020-03-16 11:05:00|7847.8|7839.8|7873.3|7865.3|7881.8|7873.8|7837.8|7829.8|5374
1584357000000|2020-03-16 11:10:00|7873.8|7865.8|7849.8|7841.8|7873.8|7865.8|7849.3|7841.3|879
1584357300000|2020-03-16 11:15:00|7848.8|7840.8|7844.8|7836.8|7858.3|7850.3|7844.3|7836.3|1140
1584357600000|2020-03-16 11:20:00|7845.3|7837.3|7859.8|7851.8|7869.8|7861.8|7841.8|7833.8|1031
1584357900000|2020-03-16 11:25:00|7860.8|7852.8|7820.8|7812.8|7862.8|7854.8|7820.8|7812.8|946
1584358200000|2020-03-16 11:30:00|7822.3|7814.3|7820.3|7812.3|7822.3|7814.3|7806.3|7798.3|1338
1584358500000|2020-03-16 11:35:00|7819.8|7811.8|7800.8|7792.8|7820.3|7812.3|7797.3|7789.3|1468
1584358800000|2020-03-16 11:40:00|7801.3|7793.3|7837.8|7829.8|7839.8|7831.8|7796.3|7788.3|1408
1584359100000|2020-03-16 11:45:00|7838.3|7830.3|7830.8|7822.8|7840.8|7832.8|7814.8|7806.8|1192
1584359400000|2020-03-16 11:50:00|7830.3|7822.3|7833.3|7825.3|7845.8|7837.8|7818.8|7810.8|648
1584359700000|2020-03-16 11:55:00|7832.8|7824.8|7816.8|7808.8|7841.3|7833.3|7812.3|7804.3|713
1584360000000|2020-03-16 12:00:00|7817.3|7809.3|7851.8|7843.8|7877.8|7869.8|7817.3|7809.3|1146
1584360300000|2020-03-16 12:05:00|7851.3|7843.3|7844.3|7836.3|7855.3|7847.3|7834.8|7826.8|408
1584360600000|2020-03-16 12:10:00|7844.8|7836.8|7807.3|7799.3|7850.3|7842.3|7805.3|7797.3|786
1584360900000|2020-03-16 12:15:00|7806.3|7798.3|7805.8|7797.8|7822.8|7814.8|7802.8|7794.8|1445
1584361200000|2020-03-16 12:20:00|7805.3|7797.3|7776.3|7768.3|7808.8|7800.8|7772.3|7764.3|2584
1584361500000|2020-03-16 12:25:00|7774.3|7766.3|7762.3|7754.3|7775.3|7767.3|7756.3|7748.3|747
1584361800000|2020-03-16 12:30:00|7762.8|7754.8|7723.8|7715.8|7771.3|7763.3|7721.3|7713.3|1020
1584362100000|2020-03-16 12:35:00|7723.3|7715.3|7730.3|7722.3|7733.3|7725.3|7697.3|7689.3|982
1584362400000|2020-03-16 12:40:00|7729.8|7721.8|7747.3|7739.3|7758.3|7750.3|7729.3|7721.3|860
1584362700000|2020-03-16 12:45:00|7747.8|7739.8|7729.5|7721.5|7747.8|7739.8|7679.2|7671.2|949
1584363000000|2020-03-16 12:50:00|7730.5|7722.5|7755|7747|7764.5|7756.5|7730.5|7722.5|1039
1584363300000|2020-03-16 12:55:00|7754.5|7746.5|7756.6|7748.6|7779.6|7771.6|7750.5|7742.5|1147
1584363600000|2020-03-16 13:00:00|7755.6|7747.6|7718|7710|7758|7750|7716|7708|1302
1584363900000|2020-03-16 13:05:00|7717.5|7709.5|7729.5|7721.5|7736.5|7728.5|7705|7697|1426
1584364200000|2020-03-16 13:10:00|7730|7722|7764|7756|7769|7761|7714|7706|1567
1584364500000|2020-03-16 13:15:00|7764.5|7756.5|7748.5|7740.5|7778.5|7770.5|7743.5|7735.5|930
1584364800000|2020-03-16 13:20:00|7748|7740|7804|7796|7805.5|7797.5|7742.5|7734.5|860
1584365100000|2020-03-16 13:25:00|7803.5|7795.5|7783.5|7775.5|7818|7810|7779.5|7771.5|1245
1584365400000|2020-03-16 13:30:00|7767.5|7759.5|7763|7755|7772.5|7764.5|7743.5|7735.5|1157
1584365700000|2020-03-16 13:35:00|7761.5|7753.5|7721|7713|7761.5|7753.5|7705.5|7697.5|1303
1584366000000|2020-03-16 13:40:00|7720|7712|7702|7694|7722.5|7714.5|7699.5|7691.5|831
1584366300000|2020-03-16 13:45:00|7693.5|7685.5|7765.5|7757.5|7765.5|7757.5|7687|7679|5280
1584366600000|2020-03-16 13:50:00|7766.5|7758.5|7829|7821|7830|7822|7747|7739|7026
1584366900000|2020-03-16 13:55:00|7829.5|7821.5|7872.5|7864.5|7883|7875|7829.5|7821.5|1491
1584367200000|2020-03-16 14:00:00|7873.5|7865.5|7836|7828|7887.5|7879.5|7831|7823|2510
1584367500000|2020-03-16 14:05:00|7837.5|7829.5|7937.5|7929.5|7938.5|7930.5|7826|7818|6319
1584367800000|2020-03-16 14:10:00|7938|7930|7960.5|7952.5|7978|7970|7933|7925|1620
1584368100000|2020-03-16 14:15:00|7960|7952|7981|7973|7988|7980|7953|7945|3514
1584368400000|2020-03-16 14:20:00|7981.5|7973.5|8030|8022|8049.5|8041.5|7972|7964|5590
1584368700000|2020-03-16 14:25:00|8030.5|8022.5|8032|8024|8058.5|8050.5|8011|8003|1740
1584369000000|2020-03-16 14:30:00|8032.5|8024.5|8099|8091|8101|8093|8030.5|8022.5|2219
1584369300000|2020-03-16 14:35:00|8099.5|8091.5|8147|8139|8147|8139|8094|8086|1798
1584369600000|2020-03-16 14:40:00|8148.5|8140.5|8166|8158|8175|8167|8127.5|8119.5|1834
1584369900000|2020-03-16 14:45:00|8165.5|8157.5|8191.5|8183.5|8229|8221|8164.5|8156.5|3307
1584370200000|2020-03-16 14:50:00|8192.5|8184.5|8152.5|8144.5|8195|8187|8089.5|8081.5|4770
1584370500000|2020-03-16 14:55:00|8152|8144|8158.5|8150.5|8172.5|8164.5|8099|8091|10774
1584370800000|2020-03-16 15:00:00|8156.5|8148.5|8103|8095|8177.5|8169.5|8098.5|8090.5|1376
1584371100000|2020-03-16 15:05:00|8103.5|8095.5|8171|8163|8171|8163|8101.5|8093.5|1324
1584371400000|2020-03-16 15:10:00|8171.5|8163.5|8200|8192|8212|8204|8151.5|8143.5|946
1584371700000|2020-03-16 15:15:00|8199.5|8191.5|8239.3|8231.3|8242.3|8234.3|8191.7|8183.7|844
1584372000000|2020-03-16 15:20:00|8239.8|8231.8|8322.3|8314.3|8330.8|8322.8|8239.8|8231.8|1450
1584372300000|2020-03-16 15:25:00|8321.8|8313.8|8354.3|8346.3|8356.8|8348.8|8307.3|8299.3|1275
1584372600000|2020-03-16 15:30:00|8353.8|8345.8|8228.3|8220.3|8364.8|8356.8|8220.3|8212.3|1446
1584372900000|2020-03-16 15:35:00|8228.8|8220.8|8256.8|8248.8|8293.3|8285.3|8228.8|8220.8|1365
1584373200000|2020-03-16 15:40:00|8257.3|8249.3|8190.3|8182.3|8264.3|8256.3|8174.3|8166.3|1647
1584373500000|2020-03-16 15:45:00|8190.8|8182.8|8202.8|8194.8|8220.3|8212.3|8169.3|8161.3|1552
1584373800000|2020-03-16 15:50:00|8202.3|8194.3|8165.3|8157.3|8212.3|8204.3|8153.8|8145.8|2012
1584374100000|2020-03-16 15:55:00|8165.8|8157.8|8214.8|8206.8|8215.8|8207.8|8159.3|8151.3|1795
1584374400000|2020-03-16 16:00:00|8214.3|8206.3|8275.8|8267.8|8276.8|8268.8|8182.8|8174.8|2013
1584374700000|2020-03-16 16:05:00|8276.3|8268.3|8250.3|8242.3|8276.3|8268.3|8240.3|8232.3|2679
1584375000000|2020-03-16 16:10:00|8249.8|8241.8|8219.8|8211.8|8265.3|8257.3|8218.3|8210.3|1355
1584375300000|2020-03-16 16:15:00|8218.8|8210.8|8220.8|8212.8|8246.8|8238.8|8212.3|8204.3|2122
1584375600000|2020-03-16 16:20:00|8221.3|8213.3|8131.8|8123.8|8228.3|8220.3|8114.8|8106.8|1598
1584375900000|2020-03-16 16:25:00|8132.3|8124.3|8231.3|8223.3|8245.3|8237.3|8131.3|8123.3|4516
1584376200000|2020-03-16 16:30:00|8228.8|8220.8|8239.8|8231.8|8252.8|8244.8|8224.8|8216.8|3043
1584376500000|2020-03-16 16:35:00|8237.3|8229.3|8208.3|8200.3|8279.8|8271.8|8207.3|8199.3|1417
1584376800000|2020-03-16 16:40:00|8208.8|8200.8|8241.3|8233.3|8243.8|8235.8|8193.8|8185.8|1061
1584377100000|2020-03-16 16:45:00|8240.8|8232.8|8214.3|8206.3|8241.8|8233.8|8208.8|8200.8|433
1584377400000|2020-03-16 16:50:00|8212.3|8204.3|8169.8|8161.8|8212.3|8204.3|8167.3|8159.3|735
1584377700000|2020-03-16 16:55:00|8169.3|8161.3|8162.3|8156.3|8186.8|8178.8|8152.8|8144.8|319
1584378000000|2020-03-16 17:00:00|8165.3|8159.3|8171.3|8165.3|8178.3|8172.3|8159.3|8153.3|1117
1584378300000|2020-03-16 17:05:00|8166.3|8160.3|8151.8|8145.8|8166.3|8160.3|8145.8|8139.8|322
1584378600000|2020-03-16 17:10:00|8151.3|8145.3|8174.8|8168.8|8188.3|8182.3|8143.8|8137.8|284
1584378900000|2020-03-16 17:15:00|8174.3|8168.3|8144.3|8138.3|8174.3|8168.3|8134.3|8128.3|1074
1584379200000|2020-03-16 17:20:00|8143.8|8137.8|8171.3|8165.3|8171.3|8165.3|8128.8|8122.8|73
1584379500000|2020-03-16 17:25:00|8170.8|8164.8|8156.8|8150.8|8171.3|8165.3|8141.8|8135.8|2192
1584379800000|2020-03-16 17:30:00|8157.3|8151.3|8139.8|8133.8|8160.3|8154.3|8120.3|8114.3|1680
1584380100000|2020-03-16 17:35:00|8140.3|8134.3|8119.3|8113.3|8140.8|8134.8|8115.3|8109.3|941
1584380400000|2020-03-16 17:40:00|8118.8|8112.8|8077.8|8071.8|8121.3|8115.3|8073.8|8067.8|142
1584380700000|2020-03-16 17:45:00|8077.3|8071.3|8069.8|8063.8|8081.8|8075.8|8065.8|8059.8|148
1584381000000|2020-03-16 17:50:00|8070.3|8064.3|8055.8|8049.8|8080.3|8074.3|8052.3|8046.3|503
1584381300000|2020-03-16 17:55:00|8055.3|8049.3|8055.8|8049.8|8066.3|8060.3|8053.3|8047.3|408
1584381600000|2020-03-16 18:00:00|8055.3|8049.3|8031.8|8025.8|8055.3|8049.3|8023.8|8017.8|164
1584381900000|2020-03-16 18:05:00|8030.8|8024.8|8015.3|8009.3|8035.8|8029.8|8015.3|8009.3|44
1584382200000|2020-03-16 18:10:00|8018.8|8012.8|8015.8|8009.8|8025.8|8019.8|8009.3|8003.3|138
1584382500000|2020-03-16 18:15:00|8016.3|8010.3|7993.8|7987.8|8027.3|8021.3|7985.3|7979.3|142
1584382800000|2020-03-16 18:20:00|7994.3|7988.3|8013.3|8007.3|8019.3|8013.3|7987.3|7981.3|93
1584383100000|2020-03-16 18:25:00|8012.8|8006.8|8042.8|8036.8|8049.8|8043.8|8002.8|7996.8|48
1584383400000|2020-03-16 18:30:00|8043.3|8037.3|8144.8|8138.8|8146.3|8140.3|8043.3|8037.3|52
1584383700000|2020-03-16 18:35:00|8146.3|8140.3|8088.8|8082.8|8171.8|8165.8|8083.8|8077.8|46
1584384000000|2020-03-16 18:40:00|8088.3|8082.3|8091.8|8085.8|8091.8|8085.8|8073.8|8067.8|16
1584384300000|2020-03-16 18:45:00|8091.3|8085.3|8083.8|8077.8|8113.8|8107.8|8081.8|8075.8|21
1584384600000|2020-03-16 18:50:00|8084.3|8078.3|8106.8|8100.8|8124.3|8118.3|8079.8|8073.8|25
1584384900000|2020-03-16 18:55:00|8106.3|8100.3|8114.3|8108.3|8136.3|8130.3|8083.3|8077.3|56
1584385200000|2020-03-16 19:00:00|8114.8|8108.8|8111.3|8105.3|8157.3|8151.3|8100.8|8094.8|27
1584385500000|2020-03-16 19:05:00|8110.8|8104.8|8105.8|8099.8|8138.8|8132.8|8105.8|8099.8|21
1584385800000|2020-03-16 19:10:00|8108.3|8102.3|8109.8|8103.8|8128.3|8122.3|8102.3|8096.3|243
1584386100000|2020-03-16 19:15:00|8108.3|8102.3|8117.3|8111.3|8132.3|8126.3|8101.3|8095.3|48
1584386400000|2020-03-16 19:20:00|8116.8|8110.8|8099.8|8093.8|8122.8|8116.8|8083.8|8077.8|36
1584386700000|2020-03-16 19:25:00|8100.3|8094.3|8084.8|8078.8|8109.3|8103.3|8073.8|8067.8|46
1584387000000|2020-03-16 19:30:00|8085.3|8079.3|8018.3|8012.3|8085.8|8079.8|8016.3|8010.3|30
1584387300000|2020-03-16 19:35:00|8017.3|8011.3|8006.3|8000.3|8018.8|8012.8|7992.3|7986.3|28
1584387600000|2020-03-16 19:40:00|8007.3|8001.3|8087.3|8081.3|8087.3|8081.3|8000.3|7994.3|41
1584387900000|2020-03-16 19:45:00|8084.8|8078.8|8030.3|8024.3|8084.8|8078.8|8030.3|8024.3|100
1584388200000|2020-03-16 19:50:00|8029.8|8023.8|7988.8|7982.8|8030.8|8024.8|7988.8|7982.8|48
1584388500000|2020-03-16 19:55:00|7989.3|7983.3|7997.8|7991.8|8025.8|8019.8|7970.8|7964.8|249
1584388800000|2020-03-16 20:00:00|7997.3|7991.3|8024.8|8018.8|8074.8|8068.8|7997.3|7991.3|23
1584389100000|2020-03-16 20:05:00|8024.3|8018.3|8012.8|8006.8|8033.8|8027.8|8007.3|8001.3|18
1584389400000|2020-03-16 20:10:00|8012.3|8006.3|8009.8|8003.8|8032.8|8026.8|8009.8|8003.8|5
1584389700000|2020-03-16 20:15:00|8010.3|8004.3|8013.3|8007.3|8025.3|8019.3|8010.3|8004.3|9
1584390000000|2020-03-16 20:20:00|8012.8|8006.8|8004.8|7998.8|8012.8|8006.8|7988.8|7982.8|6
1584390300000|2020-03-16 20:25:00|8005.3|7999.3|8011.8|8005.8|8015.8|8009.8|8004.8|7998.8|0
1584390600000|2020-03-16 20:30:00|8010.8|8004.8|8009.8|8003.8|8021.8|8015.8|8008.8|8002.8|67
1584390900000|2020-03-16 20:35:00|8008.8|8002.8|8014.8|8008.8|8027.3|8021.3|8006.3|8000.3|97
1584391200000|2020-03-16 20:40:00|8013.8|8007.8|8011.8|8005.8|8013.8|8007.8|8001.3|7995.3|11
1584391500000|2020-03-16 20:45:00|8012.3|8006.3|8036.3|8030.3|8039.3|8033.3|8012.3|8006.3|64
1584391800000|2020-03-16 20:50:00|8036.8|8030.8|8063.3|8057.3|8076.8|8070.8|8036.8|8030.8|9
1584392100000|2020-03-16 20:55:00|8063.8|8057.8|8060.7|8050.7|8067.8|8061.8|8042.8|8036.8|6
1584392400000|2020-03-16 21:00:00|||||||||1
1584392700000|2020-03-16 21:05:00|8060.5|8050.5|8066.7|8056.7|8067.4|8057.4|8060.5|8050.5|0
1584393000000|2020-03-16 21:10:00|8066.9|8056.9|8063.6|8053.6|8067.8|8057.8|8061.9|8051.9|0
1584393300000|2020-03-16 21:15:00|8063.1|8053.1|8043|8033|8064.5|8054.5|8042.3|8032.3|0
1584393600000|2020-03-16 21:20:00|8050.8|8040.8|8036.1|8026.1|8061.7|8051.7|8036.1|8026.1|0
1584393900000|2020-03-16 21:25:00|8035.9|8025.9|8047.7|8037.7|8048.9|8038.9|8033.1|8023.1|0
1584394200000|2020-03-16 21:30:00|8048.2|8038.2|8056.5|8046.5|8057.9|8047.9|8048.2|8038.2|0
1584394500000|2020-03-16 21:35:00|8057.2|8047.2|8051.7|8041.7|8065.9|8055.9|8051.5|8041.5|0
1584394800000|2020-03-16 21:40:00|8051.5|8041.5|8041|8031|8051.5|8041.5|8039.3|8029.3|0
1584395100000|2020-03-16 21:45:00|8041.5|8031.5|8039.8|8029.8|8048.8|8038.8|8039.8|8029.8|0
1584395400000|2020-03-16 21:50:00|8040.1|8030.1|8043.6|8033.6|8049.8|8039.8|8039.8|8029.8|0
1584395700000|2020-03-16 21:55:00|8046.4|8036.4|8060.6|8050.6|8060.9|8050.9|8041.8|8031.8|0
1584396000000|2020-03-16 22:00:00|8064.7|8054.7|8107.4|8097.4|8188|8178|8047.3|8037.3|0
1584396300000|2020-03-16 22:05:00|8107.3|8097.3|8078.3|8068.3|8127.7|8117.7|8074.2|8064.2|0
1584396600000|2020-03-16 22:10:00|8078.4|8068.4|8050.1|8040.1|8098.9|8088.9|8031.3|8021.3|0
1584396900000|2020-03-16 22:15:00|8049.7|8039.7|8103.9|8093.9|8127.2|8117.2|8044.3|8034.3|0
1584397200000|2020-03-16 22:20:00|8102.5|8092.5|8083.9|8073.9|8102.5|8092.5|8065.4|8055.4|0
1584397500000|2020-03-16 22:25:00|8083.8|8073.8|8105.2|8095.2|8108.6|8098.6|8068.2|8058.2|0
1584397800000|2020-03-16 22:30:00|8105.1|8095.1|8132.7|8122.7|8143.3|8133.3|8091.8|8081.8|0
1584398100000|2020-03-16 22:35:00|8134.6|8124.6|8092.5|8082.5|8147.4|8137.4|8092.5|8082.5|0
1584398400000|2020-03-16 22:40:00|8092.6|8082.6|8124.6|8114.6|8137|8127|8086.9|8076.9|0
1584398700000|2020-03-16 22:45:00|8123.6|8113.6|8148.5|8138.5|8149.9|8139.9|8114.3|8104.3|0
1584399000000|2020-03-16 22:50:00|8148.3|8138.3|8115.1|8105.1|8174.9|8164.9|8094.8|8084.8|0
1584399300000|2020-03-16 22:55:00|8115.4|8105.4|8116.8|8106.8|8128.5|8118.5|8096.5|8086.5|0
1584399600000|2020-03-16 23:00:00|8117.1|8107.1|8136.6|8126.6|8143.7|8133.7|8116.5|8106.5|0
1584399900000|2020-03-16 23:05:00|8136.8|8126.8|8167|8157|8178.3|8168.3|8131.1|8121.1|0
1584400200000|2020-03-16 23:10:00|8166.9|8156.9|8169.9|8159.9|8173|8163|8123.1|8113.1|0
1584400500000|2020-03-16 23:15:00|8169.6|8159.6|8173.7|8163.7|8175.7|8165.7|8152.7|8142.7|0
1584400800000|2020-03-16 23:20:00|8173.8|8163.8|8178.3|8168.3|8187|8177|8155.4|8145.4|0
1584401100000|2020-03-16 23:25:00|8177.4|8167.4|8176|8166|8187.3|8177.3|8169.5|8159.5|0
1584401400000|2020-03-16 23:30:00|8176.1|8166.1|8151.6|8141.6|8180|8170|8151.6|8141.6|0
1584401700000|2020-03-16 23:35:00|8151.7|8141.7|8153.4|8143.4|8156.7|8146.7|8137.1|8127.1|0
1584402000000|2020-03-16 23:40:00|8153.1|8143.1|8205.6|8195.6|8207.6|8197.6|8151.4|8141.4|0
1584402300000|2020-03-16 23:45:00|8205.7|8195.7|8171.9|8161.9|8206.6|8196.6|8171.4|8161.4|0
1584402600000|2020-03-16 23:50:00|8172.4|8162.4|8172.7|8162.7|8191.3|8181.3|8162.6|8152.6|0
1584402900000|2020-03-16 23:55:00|8172.6|8162.6|8175.9|8165.9|8181.4|8171.4|8171.8|8161.8|0
1584403200000|2020-03-17 00:00:00|8175.8|8165.8|8172.9|8162.9|8191.4|8181.4|8169|8159|0
1584403500000|2020-03-17 00:05:00|8172.7|8162.7|8113.9|8103.9|8172.7|8162.7|8069.5|8059.5|0
1584403800000|2020-03-17 00:10:00|8114.4|8104.4|8168.1|8158.1|8178|8168|8114.3|8104.3|0
1584404100000|2020-03-17 00:15:00|8168|8158|8155.8|8145.8|8222.2|8212.2|8138.8|8128.8|0
1584404400000|2020-03-17 00:20:00|8154.8|8144.8|8198.3|8188.3|8199.6|8189.6|8150.7|8140.7|0
1584404700000|2020-03-17 00:25:00|8197.8|8187.8|8168.8|8158.8|8197.8|8187.8|8161.3|8151.3|0
1584405000000|2020-03-17 00:30:00|8168.3|8158.3|8178.9|8168.9|8187.4|8177.4|8164.7|8154.7|0
1584405300000|2020-03-17 00:35:00|8179|8169|8151.2|8141.2|8187.4|8177.4|8147|8137|0
1584405600000|2020-03-17 00:40:00|8151.3|8141.3|8189.8|8179.8|8192.6|8182.6|8139.8|8129.8|0
1584405900000|2020-03-17 00:45:00|8189.9|8179.9|8224.9|8214.9|8227.1|8217.1|8175.1|8165.1|0
1584406200000|2020-03-17 00:50:00|8224.7|8214.7|8213.4|8203.4|8236.6|8226.6|8208.2|8198.2|0
1584406500000|2020-03-17 00:55:00|8212.9|8202.9|8207.6|8197.6|8237|8227|8203.4|8193.4|0
1584406800000|2020-03-17 01:00:00|8207.4|8197.4|8271.5|8261.5|8281.8|8271.8|8204.6|8194.6|0
1584407100000|2020-03-17 01:05:00|8272|8262|8304.2|8294.2|8311.4|8301.4|8250.4|8240.4|0
1584407400000|2020-03-17 01:10:00|8304.7|8294.7|8321.3|8311.3|8325.5|8315.5|8298.6|8288.6|0
1584407700000|2020-03-17 01:15:00|8321.4|8311.4|8332.3|8322.3|8356.1|8346.1|8304.5|8294.5|0
1584408000000|2020-03-17 01:20:00|8331.8|8321.8|8364.2|8354.2|8366.8|8356.8|8325.6|8315.6|0
1584408300000|2020-03-17 01:25:00|8364.1|8354.1|8409.6|8399.6|8409.6|8399.6|8361.5|8351.5|0
1584408600000|2020-03-17 01:30:00|8410.1|8400.1|8448.8|8438.8|8454.6|8444.6|8410.1|8400.1|0
1584408900000|2020-03-17 01:35:00|8449.9|8439.9|8422.7|8412.7|8451.7|8441.7|8408.2|8398.2|0
1584409200000|2020-03-17 01:40:00|8423.8|8413.8|8414|8404|8425.6|8415.6|8414|8404|0
1584409500000|2020-03-17 01:45:00|8412.9|8402.9|8332.4|8322.4|8412.9|8402.9|8332.4|8322.4|0
1584409800000|2020-03-17 01:50:00|8331.3|8321.3|8320.7|8310.7|8331.3|8321.3|8279.3|8269.3|0
1584410100000|2020-03-17 01:55:00|8320.9|8310.9|8312.5|8302.5|8356.3|8346.3|8302.5|8292.5|0
1584410400000|2020-03-17 02:00:00|8312.4|8302.4|8292.5|8282.5|8339.7|8329.7|8283.2|8273.2|0
1584410700000|2020-03-17 02:05:00|8292.4|8282.4|8256.8|8246.8|8292.4|8282.4|8254.9|8244.9|0
1584411000000|2020-03-17 02:10:00|8256.7|8246.7|8211.1|8201.1|8256.7|8246.7|8208.2|8198.2|0
1584411300000|2020-03-17 02:15:00|8211.2|8201.2|8097.2|8087.2|8218|8208|8087.1|8077.1|0
1584411600000|2020-03-17 02:20:00|8097.7|8087.7|8166.8|8156.8|8204.7|8194.7|8095.6|8085.6|0
1584411900000|2020-03-17 02:25:00|8166.7|8156.7|8191.5|8181.5|8192.8|8182.8|8146.8|8136.8|0
1584412200000|2020-03-17 02:30:00|8192|8182|8196.1|8186.1|8202.5|8192.5|8169.8|8159.8|0
1584412500000|2020-03-17 02:35:00|8196|8186|8238.5|8228.5|8241.5|8231.5|8186.5|8176.5|0
1584412800000|2020-03-17 02:40:00|8238.7|8228.7|8252|8242|8275.3|8265.3|8237.1|8227.1|0
1584413100000|2020-03-17 02:45:00|8252.1|8242.1|8238.8|8228.8|8293|8283|8238.8|8228.8|0
1584413400000|2020-03-17 02:50:00|8239.3|8229.3|8248.5|8238.5|8260.3|8250.3|8239.3|8229.3|0
1584413700000|2020-03-17 02:55:00|8248.7|8238.7|8225.8|8215.8|8261.9|8251.9|8221.9|8211.9|0
1584414000000|2020-03-17 03:00:00|8225.3|8215.3|8242.3|8232.3|8242.3|8232.3|8214.9|8204.9|0
1584414300000|2020-03-17 03:05:00|8243.1|8233.1|8243.6|8233.6|8261.9|8251.9|8234.3|8224.3|0
1584414600000|2020-03-17 03:10:00|8242.3|8232.3|8204.3|8194.3|8249.2|8239.2|8181.8|8171.8|0
1584414900000|2020-03-17 03:15:00|8203.8|8193.8|8233.6|8223.6|8233.8|8223.8|8182.4|8172.4|0
1584415200000|2020-03-17 03:20:00|8234.1|8224.1|8247.8|8237.8|8256|8246|8223.7|8213.7|0
1584415500000|2020-03-17 03:25:00|8247.9|8237.9|8272|8262|8274.9|8264.9|8239.3|8229.3|0
1584415800000|2020-03-17 03:30:00|8272.5|8262.5|8283.4|8273.4|8295.7|8285.7|8257.2|8247.2|0
1584416100000|2020-03-17 03:35:00|8283.9|8273.9|8240.7|8230.7|8284.8|8274.8|8238.3|8228.3|0
1584416400000|2020-03-17 03:40:00|8240.8|8230.8|8255.9|8245.9|8257.2|8247.2|8239.3|8229.3|0
1584416700000|2020-03-17 03:45:00|8256|8246|8270.8|8260.8|8285.7|8275.7|8256|8246|0
1584417000000|2020-03-17 03:50:00|8270.9|8260.9|8265.3|8255.3|8271.1|8261.1|8259.4|8249.4|0
1584417300000|2020-03-17 03:55:00|8265.2|8255.2|8281.8|8271.8|8286|8276|8264.8|8254.8|0
1584417600000|2020-03-17 04:00:00|8281.9|8271.9|8294.7|8284.7|8296.7|8286.7|8279.3|8269.3|0
1584417900000|2020-03-17 04:05:00|8294.8|8284.8|8296.3|8286.3|8299.3|8289.3|8290.9|8280.9|0
1584418200000|2020-03-17 04:10:00|8296.8|8286.8|8294.1|8284.1|8306.6|8296.6|8285.2|8275.2|0
1584418500000|2020-03-17 04:15:00|8294.6|8284.6|8262.5|8252.5|8299.2|8289.2|8254.3|8244.3|0
1584418800000|2020-03-17 04:20:00|8261.3|8251.3|8255.6|8245.6|8269|8259|8250.6|8240.6|0
1584419100000|2020-03-17 04:25:00|8255.5|8245.5|8225.6|8215.6|8258|8248|8221.6|8211.6|0
1584419400000|2020-03-17 04:30:00|8225.1|8215.1|8234.6|8224.6|8245.5|8235.5|8223.3|8213.3|0
1584419700000|2020-03-17 04:35:00|8234.1|8224.1|8255.9|8245.9|8259.8|8249.8|8228.3|8218.3|0
1584420000000|2020-03-17 04:40:00|8256|8246|8275.8|8265.8|8277.3|8267.3|8256|8246|0
1584420300000|2020-03-17 04:45:00|8275.7|8265.7|8302.8|8292.8|8302.8|8292.8|8275.1|8265.1|0
1584420600000|2020-03-17 04:50:00|8303.3|8293.3|8320.3|8310.3|8320.4|8310.4|8289.5|8279.5|0
1584420900000|2020-03-17 04:55:00|8320.2|8310.2|8319.3|8309.3|8324.2|8314.2|8311.2|8301.2|0
1584421200000|2020-03-17 05:00:00|8320.3|8310.3|8298.4|8288.4|8325.6|8315.6|8298.4|8288.4|0
1584421500000|2020-03-17 05:05:00|8298.3|8288.3|8321.6|8311.6|8324.4|8314.4|8294.3|8284.3|0
1584421800000|2020-03-17 05:10:00|8321.7|8311.7|8315.2|8305.2|8321.7|8311.7|8297.6|8287.6|0
1584422100000|2020-03-17 05:15:00|8315.1|8305.1|8326.9|8316.9|8329.6|8319.6|8312.3|8302.3|0
1584422400000|2020-03-17 05:20:00|8326.8|8316.8|8372.5|8362.5|8387.2|8377.2|8325.6|8315.6|0
1584422700000|2020-03-17 05:25:00|8372.4|8362.4|8297.3|8287.3|8376.7|8366.7|8289|8279|0
1584423000000|2020-03-17 05:30:00|8297|8287|8273.8|8263.8|8297|8287|8270.4|8260.4|0
1584423300000|2020-03-17 05:35:00|8273.9|8263.9|8283.3|8273.3|8288.5|8278.5|8243.4|8233.4|0
1584423600000|2020-03-17 05:40:00|8282.8|8272.8|8319.4|8309.4|8331.7|8321.7|8274|8264|0
1584423900000|2020-03-17 05:45:00|8319.3|8309.3|8298.6|8288.6|8319.4|8309.4|8284.7|8274.7|0
1584424200000|2020-03-17 05:50:00|8299.1|8289.1|8291|8281|8299.9|8289.9|8278.6|8268.6|0
1584424500000|2020-03-17 05:55:00|8290.8|8280.8|8309.7|8299.7|8312.7|8302.7|8288|8278|0
1584424800000|2020-03-17 06:00:00|8309.5|8299.5|8286.2|8276.2|8310.7|8300.7|8266.8|8256.8|0
1584425100000|2020-03-17 06:05:00|8286.7|8276.7|8280.4|8270.4|8287.6|8277.6|8249.8|8239.8|0
1584425400000|2020-03-17 06:10:00|8280.9|8270.9|8293.8|8283.8|8305.9|8295.9|8280.9|8270.9|0
1584425700000|2020-03-17 06:15:00|8293.3|8283.3|8311.6|8301.6|8311.8|8301.8|8289.9|8279.9|0
1584426000000|2020-03-17 06:20:00|8311.8|8301.8|8308.4|8298.4|8314.4|8304.4|8304.6|8294.6|0
1584426300000|2020-03-17 06:25:00|8309.7|8299.7|8289.5|8279.5|8310|8300|8288.1|8278.1|0
1584426600000|2020-03-17 06:30:00|8290|8280|8266.7|8256.7|8290.7|8280.7|8265.4|8255.4|0
1584426900000|2020-03-17 06:35:00|8267.2|8257.2|8279.9|8269.9|8282.9|8272.9|8266.9|8256.9|0
1584427200000|2020-03-17 06:40:00|8280.9|8270.9|8308|8298|8330.4|8320.4|8279|8269|0
1584427500000|2020-03-17 06:45:00|8307.5|8297.5|8350.4|8340.4|8350.4|8340.4|8299.1|8289.1|0
1584427800000|2020-03-17 06:50:00|8349.9|8339.9|8362.9|8352.9|8375.2|8365.2|8349.1|8339.1|0
1584428100000|2020-03-17 06:55:00|8361.9|8351.9|8369.2|8359.2|8383.5|8373.5|8350.1|8340.1|0
1584428400000|2020-03-17 07:00:00|8373.8|8367.8|8480.3|8474.3|8485.3|8479.3|8373.8|8367.8|134
1584428700000|2020-03-17 07:05:00|8477.8|8471.8|8444.3|8438.3|8482.8|8476.8|8428.8|8422.8|143
1584429000000|2020-03-17 07:10:00|8447.8|8441.8|8458.3|8452.3|8458.3|8452.3|8430.8|8424.8|91
1584429300000|2020-03-17 07:15:00|8461.3|8455.3|8460.8|8454.8|8468.3|8462.3|8439.8|8433.8|114
1584429600000|2020-03-17 07:20:00|8460.3|8454.3|8468.3|8462.3|8495.8|8489.8|8445.3|8439.3|183
1584429900000|2020-03-17 07:25:00|8465.8|8459.8|8509.8|8503.8|8509.8|8503.8|8458.3|8452.3|97
1584430200000|2020-03-17 07:30:00|8508.8|8502.8|8533.8|8527.8|8545.3|8539.3|8508.8|8502.8|116
1584430500000|2020-03-17 07:35:00|8533.3|8527.3|8611.3|8605.3|8611.8|8605.8|8530.3|8524.3|390
1584430800000|2020-03-17 07:40:00|8606.8|8600.8|8556.3|8550.3|8607.8|8601.8|8552.8|8546.8|143
1584431100000|2020-03-17 07:45:00|8556.8|8550.8|8637.8|8631.8|8637.8|8631.8|8556.8|8550.8|271
1584431400000|2020-03-17 07:50:00|8638.8|8632.8|8628.3|8622.3|8646.3|8640.3|8621.8|8615.8|269
1584431700000|2020-03-17 07:55:00|8627.8|8621.8|8624.3|8618.3|8632.8|8626.8|8591.8|8585.8|730
1584432000000|2020-03-17 08:00:00|8606.3|8600.3|8652.3|8646.3|8652.3|8646.3|8581.8|8575.8|2451
1584432300000|2020-03-17 08:05:00|8643.8|8637.8|8547.3|8541.3|8673.8|8667.8|8536.3|8530.3|1536
1584432600000|2020-03-17 08:10:00|8546.3|8540.3|8542.3|8536.3|8568.8|8562.8|8541.8|8535.8|926
1584432900000|2020-03-17 08:15:00|8540.8|8534.8|8474.3|8468.3|8540.8|8534.8|8473.3|8467.3|1031
1584433200000|2020-03-17 08:20:00|8476.8|8470.8|8419.3|8413.3|8486.3|8480.3|8411.3|8405.3|1384
1584433500000|2020-03-17 08:25:00|8419.8|8413.8|8405.3|8399.3|8420.8|8414.8|8344.3|8338.3|989
1584433800000|2020-03-17 08:30:00|8405.8|8399.8|8328.3|8322.3|8410.3|8404.3|8298.8|8292.8|1217
1584434100000|2020-03-17 08:35:00|8328.8|8322.8|8271.8|8265.8|8362.3|8356.3|8271.8|8265.8|1413
1584434400000|2020-03-17 08:40:00|8273.3|8267.3|8244.8|8238.8|8278.3|8272.3|8208.3|8202.3|1346
1584434700000|2020-03-17 08:45:00|8244.3|8238.3|8261.8|8255.8|8311.3|8305.3|8243.3|8237.3|1179
1584435000000|2020-03-17 08:50:00|8260.8|8254.8|8199.8|8193.8|8260.8|8254.8|8192.8|8186.8|1859
1584435300000|2020-03-17 08:55:00|8197.8|8191.8|8208.8|8202.8|8225.3|8219.3|8169.3|8163.3|1101
1584435600000|2020-03-17 09:00:00|8211.8|8205.8|8301.8|8295.8|8301.8|8295.8|8191.3|8185.3|1339
1584435900000|2020-03-17 09:05:00|8302.3|8296.3|8171.3|8165.3|8313.8|8307.8|8166.3|8160.3|635
1584436200000|2020-03-17 09:10:00|8170.8|8164.8|8172.3|8166.3|8192.8|8186.8|8147.3|8141.3|1179
1584436500000|2020-03-17 09:15:00|8172.8|8166.8|8144.8|8138.8|8201.8|8195.8|8144.3|8138.3|715
1584436800000|2020-03-17 09:20:00|8144.3|8138.3|8157.8|8151.8|8163.8|8157.8|8120.3|8114.3|2364
1584437100000|2020-03-17 09:25:00|8156.8|8150.8|8110.3|8104.3|8156.8|8150.8|8089.3|8083.3|1055
1584437400000|2020-03-17 09:30:00|8107.8|8101.8|7986.3|7980.3|8107.8|8101.8|7961.8|7955.8|1261
1584437700000|2020-03-17 09:35:00|7978.8|7972.8|8023.8|8017.8|8023.8|8017.8|7951.8|7945.8|1320
1584438000000|2020-03-17 09:40:00|8024.3|8018.3|8019.8|8013.8|8078.3|8072.3|7999.3|7993.3|900
1584438300000|2020-03-17 09:45:00|8020.3|8014.3|8109.8|8103.8|8143.3|8137.3|8007.8|8001.8|1004
1584438600000|2020-03-17 09:50:00|8109.3|8103.3|8051.3|8045.3|8110.8|8104.8|8033.3|8027.3|938
1584438900000|2020-03-17 09:55:00|8047.8|8041.8|8069.8|8063.8|8109.8|8103.8|8030.3|8024.3|2296
1584439200000|2020-03-17 10:00:00|8069.3|8063.3|8142.8|8136.8|8146.3|8140.3|8067.8|8061.8|1532
1584439500000|2020-03-17 10:05:00|8142.3|8136.3|8127.3|8121.3|8142.3|8136.3|8101.3|8095.3|766
1584439800000|2020-03-17 10:10:00|8127.8|8121.8|8173.3|8167.3|8181.3|8175.3|8123.3|8117.3|1816
1584440100000|2020-03-17 10:15:00|8173.8|8167.8|8184.8|8178.8|8196.3|8190.3|8162.8|8156.8|1110
1584440400000|2020-03-17 10:20:00|8185.3|8179.3|8238.8|8232.8|8254.3|8248.3|8181.3|8175.3|869
1584440700000|2020-03-17 10:25:00|8235.8|8229.8|8230.8|8224.8|8249.8|8243.8|8215.3|8209.3|1487
1584441000000|2020-03-17 10:30:00|8230.3|8224.3|8185.8|8179.8|8236.3|8230.3|8163.3|8157.3|1498
1584441300000|2020-03-17 10:35:00|8190.8|8184.8|8187.3|8181.3|8235.3|8229.3|8163.8|8157.8|850
1584441600000|2020-03-17 10:40:00|8186.3|8180.3|8162.3|8156.3|8190.3|8184.3|8157.8|8151.8|1345
1584441900000|2020-03-17 10:45:00|8162.8|8156.8|8219.8|8213.8|8235.8|8229.8|8160.3|8154.3|1648
1584442200000|2020-03-17 10:50:00|8219.3|8213.3|8268.8|8262.8|8270.3|8264.3|8198.3|8192.3|1517
1584442500000|2020-03-17 10:55:00|8270.3|8264.3|8290.8|8284.8|8290.8|8284.8|8253.8|8247.8|1558
1584442800000|2020-03-17 11:00:00|8291.3|8285.3|8230.8|8224.8|8292.8|8286.8|8207.3|8201.3|2811
1584443100000|2020-03-17 11:05:00|8231.3|8225.3|8235.8|8229.8|8259.8|8253.8|8219.8|8213.8|3930
1584443400000|2020-03-17 11:10:00|8237.8|8231.8|8237.3|8231.3|8244.8|8238.8|8177.8|8171.8|6135
1584443700000|2020-03-17 11:15:00|8236.8|8230.8|8204.3|8198.3|8247.3|8241.3|8185.3|8179.3|1493
1584444000000|2020-03-17 11:20:00|8205.8|8199.8|8146.3|8140.3|8225.3|8219.3|8128.8|8122.8|2604
1584444300000|2020-03-17 11:25:00|8147.3|8141.3|8143.3|8137.3|8168.3|8162.3|8116.8|8110.8|777
1584444600000|2020-03-17 11:30:00|8143.8|8137.8|8081.3|8075.3|8154.8|8148.8|8066.3|8060.3|1208
1584444900000|2020-03-17 11:35:00|8083.3|8077.3|8130.8|8124.8|8145.3|8139.3|8079.3|8073.3|5849
1584445200000|2020-03-17 11:40:00|8138.8|8132.8|8107.8|8101.8|8154.3|8148.3|8093.8|8087.8|1462
1584445500000|2020-03-17 11:45:00|8109.3|8103.3|8150.3|8144.3|8177.8|8171.8|8103.3|8097.3|1091
1584445800000|2020-03-17 11:50:00|8149.8|8143.8|8147.8|8141.8|8174.3|8168.3|8120.3|8114.3|802
1584446100000|2020-03-17 11:55:00|8147.3|8141.3|8098.3|8092.3|8148.8|8142.8|8095.3|8089.3|850
1584446400000|2020-03-17 12:00:00|8099.3|8093.3|8113.8|8107.8|8139.8|8133.8|8087.3|8081.3|1050
1584446700000|2020-03-17 12:05:00|8112.3|8106.3|8132.3|8126.3|8146.8|8140.8|8097.8|8091.8|945
1584447000000|2020-03-17 12:10:00|8132.8|8126.8|8184.3|8178.3|8188.8|8182.8|8131.3|8125.3|846
1584447300000|2020-03-17 12:15:00|8183.8|8177.8|8201.3|8195.3|8208.8|8202.8|8173.3|8167.3|570
1584447600000|2020-03-17 12:20:00|8201.8|8195.8|8179.3|8173.3|8202.8|8196.8|8158.3|8152.3|451
1584447900000|2020-03-17 12:25:00|8179.8|8173.8|8162.3|8156.3|8184.8|8178.8|8159.3|8153.3|279
1584448200000|2020-03-17 12:30:00|8160.8|8154.8|8174.8|8168.8|8192.8|8186.8|8132.8|8126.8|797
1584448500000|2020-03-17 12:35:00|8174.3|8168.3|8168.8|8162.8|8182.8|8176.8|8148.3|8142.3|608
1584448800000|2020-03-17 12:40:00|8168.3|8162.3|8167.8|8161.8|8175.3|8169.3|8144.8|8138.8|809
1584449100000|2020-03-17 12:45:00|8168.8|8162.8|8168.3|8162.3|8177.8|8171.8|8155.8|8149.8|599
1584449400000|2020-03-17 12:50:00|8167.8|8161.8|8167.3|8161.3|8172.3|8166.3|8150.8|8144.8|556
1584449700000|2020-03-17 12:55:00|8168.8|8162.8|8198.8|8192.8|8201.3|8195.3|8165.3|8159.3|759
1584450000000|2020-03-17 13:00:00|8199.8|8193.8|8214.8|8208.8|8217.8|8211.8|8190.3|8184.3|736
1584450300000|2020-03-17 13:05:00|8215.3|8209.3|8228.8|8222.8|8228.8|8222.8|8192.8|8186.8|1221
1584450600000|2020-03-17 13:10:00|8229.3|8223.3|8252.8|8246.8|8252.8|8246.8|8226.3|8220.3|2613
1584450900000|2020-03-17 13:15:00|8253.8|8247.8|8231.3|8225.3|8270.8|8264.8|8224.8|8218.8|1708
1584451200000|2020-03-17 13:20:00|8230.8|8224.8|8235.3|8229.3|8247.3|8241.3|8208.3|8202.3|557
1584451500000|2020-03-17 13:25:00|8236.8|8230.8|8249.3|8243.3|8269.8|8263.8|8236.3|8230.3|1196
1584451800000|2020-03-17 13:30:00|8253.3|8247.3|8256.8|8250.8|8325.8|8319.8|8239.3|8233.3|1113
1584452100000|2020-03-17 13:35:00|8256.3|8250.3|8191.3|8185.3|8262.3|8256.3|8185.8|8179.8|586
1584452400000|2020-03-17 13:40:00|8191.8|8185.8|8168.3|8162.3|8214.3|8208.3|8152.3|8146.3|2268
1584452700000|2020-03-17 13:45:00|8168.8|8162.8|8202.3|8196.3|8226.3|8220.3|8168.8|8162.8|1237
1584453000000|2020-03-17 13:50:00|8202.8|8196.8|8137.8|8131.8|8202.8|8196.8|8137.8|8131.8|1720
1584453300000|2020-03-17 13:55:00|8138.3|8132.3|8147.8|8141.8|8180.3|8174.3|8137.3|8131.3|2031
1584453600000|2020-03-17 14:00:00|8147.3|8141.3|8192.8|8186.8|8198.8|8192.8|8119.3|8113.3|920
1584453900000|2020-03-17 14:05:00|8193.3|8187.3|8210.8|8204.8|8238.8|8232.8|8182.3|8176.3|786
1584454200000|2020-03-17 14:10:00|8211.3|8205.3|8228.3|8222.3|8238.8|8232.8|8205.3|8199.3|1166
1584454500000|2020-03-17 14:15:00|8228.8|8222.8|8255.8|8249.8|8265.8|8259.8|8208.3|8202.3|1763
1584454800000|2020-03-17 14:20:00|8256.3|8250.3|8264.3|8258.3|8294.3|8288.3|8242.8|8236.8|1573
1584455100000|2020-03-17 14:25:00|8264.8|8258.8|8306.8|8300.8|8321.3|8315.3|8264.3|8258.3|1686
1584455400000|2020-03-17 14:30:00|8307.3|8301.3|8276.8|8270.8|8326.3|8320.3|8272.8|8266.8|2935
1584455700000|2020-03-17 14:35:00|8276.3|8270.3|8282.3|8276.3|8301.8|8295.8|8265.3|8259.3|701
1584456000000|2020-03-17 14:40:00|8282.8|8276.8|8340.3|8334.3|8341.3|8335.3|8271.3|8265.3|1185
1584456300000|2020-03-17 14:45:00|8342.3|8336.3|8376.3|8370.3|8399.3|8393.3|8342.3|8336.3|1149
1584456600000|2020-03-17 14:50:00|8376.8|8370.8|8374.3|8368.3|8383.8|8377.8|8345.8|8339.8|783
1584456900000|2020-03-17 14:55:00|8374.8|8368.8|8411.8|8405.8|8423.3|8417.3|8355.8|8349.8|754
1584457200000|2020-03-17 15:00:00|8414.3|8408.3|8407.3|8401.3|8431.8|8425.8|8391.3|8385.3|1528
1584457500000|2020-03-17 15:05:00|8407.8|8401.8|8475.8|8469.8|8480.3|8474.3|8407.8|8401.8|1714
1584457800000|2020-03-17 15:10:00|8476.3|8470.3|8483.3|8477.3|8483.3|8477.3|8440.3|8434.3|1445
1584458100000|2020-03-17 15:15:00|8484.8|8478.8|8512.8|8506.8|8512.8|8506.8|8467.8|8461.8|1556
1584458400000|2020-03-17 15:20:00|8514.8|8508.8|8485.8|8479.8|8525.3|8519.3|8478.8|8472.8|1081
1584458700000|2020-03-17 15:25:00|8485.3|8479.3|8506.8|8500.8|8552.3|8546.3|8483.8|8477.8|1642
1584459000000|2020-03-17 15:30:00|8507.8|8501.8|8510.3|8504.3|8549.8|8543.8|8494.8|8488.8|1450
1584459300000|2020-03-17 15:35:00|8509.3|8503.3|8416.8|8410.8|8509.8|8503.8|8415.8|8409.8|1081
1584459600000|2020-03-17 15:40:00|8417.8|8411.8|8428.3|8422.3|8434.8|8428.8|8407.3|8401.3|1187
1584459900000|2020-03-17 15:45:00|8429.3|8423.3|8451.3|8445.3|8475.3|8469.3|8429.3|8423.3|1475
1584460200000|2020-03-17 15:50:00|8450.8|8444.8|8466.3|8460.3|8482.8|8476.8|8433.3|8427.3|1822
1584460500000|2020-03-17 15:55:00|8466.8|8460.8|8458.8|8452.8|8479.8|8473.8|8433.3|8427.3|2908
1584460800000|2020-03-17 16:00:00|8459.3|8453.3|8483.8|8477.8|8500.8|8494.8|8450.8|8444.8|1603
1584461100000|2020-03-17 16:05:00|8484.3|8478.3|8503.8|8497.8|8517.8|8511.8|8466.3|8460.3|1957
1584461400000|2020-03-17 16:10:00|8504.3|8498.3|8532.8|8526.8|8538.8|8532.8|8476.8|8470.8|1294
1584461700000|2020-03-17 16:15:00|8533.3|8527.3|8525.8|8519.8|8545.3|8539.3|8491.8|8485.8|1795
1584462000000|2020-03-17 16:20:00|8523.3|8517.3|8507.3|8501.3|8525.3|8519.3|8485.8|8479.8|2240
1584462300000|2020-03-17 16:25:00|8507.8|8501.8|8500.8|8494.8|8548.8|8542.8|8486.8|8480.8|2968
1584462600000|2020-03-17 16:30:00|8498.8|8492.8|8522.8|8516.8|8522.8|8516.8|8493.8|8487.8|4224
1584462900000|2020-03-17 16:35:00|8522.3|8516.3|8482.8|8476.8|8523.8|8517.8|8475.8|8469.8|3126
1584463200000|2020-03-17 16:40:00|8483.3|8477.3|8488.3|8482.3|8494.8|8488.8|8469.3|8463.3|520
1584463500000|2020-03-17 16:45:00|8487.3|8481.3|8473.3|8467.3|8494.3|8488.3|8461.3|8455.3|310
1584463800000|2020-03-17 16:50:00|8472.8|8466.8|8446.3|8440.3|8475.8|8469.8|8437.8|8431.8|139
1584464100000|2020-03-17 16:55:00|8446.8|8440.8|8468.3|8462.3|8477.8|8471.8|8446.8|8440.8|216
1584464400000|2020-03-17 17:00:00|8469.3|8463.3|8460.8|8454.8|8489.8|8483.8|8459.8|8453.8|162
1584464700000|2020-03-17 17:05:00|8461.3|8455.3|8459.3|8453.3|8483.3|8477.3|8458.8|8452.8|389
1584465000000|2020-03-17 17:10:00|8459.8|8453.8|8435.8|8429.8|8464.8|8458.8|8434.3|8428.3|316
1584465300000|2020-03-17 17:15:00|8435.3|8429.3|8466.3|8460.3|8466.3|8460.3|8420.8|8414.8|377
1584465600000|2020-03-17 17:20:00|8467.3|8461.3|8446.3|8440.3|8472.3|8466.3|8442.8|8436.8|484
1584465900000|2020-03-17 17:25:00|8446.8|8440.8|8448.8|8442.8|8450.8|8444.8|8444.8|8438.8|64
1584466200000|2020-03-17 17:30:00|8449.3|8443.3|8468.8|8462.8|8468.8|8462.8|8442.8|8436.8|120
1584466500000|2020-03-17 17:35:00|8468.3|8462.3|8486.8|8480.8|8486.8|8480.8|8466.3|8460.3|146
1584466800000|2020-03-17 17:40:00|8487.3|8481.3|8507.3|8501.3|8507.3|8501.3|8487.3|8481.3|106
1584467100000|2020-03-17 17:45:00|8507.8|8501.8|8533.3|8527.3|8544.8|8538.8|8505.8|8499.8|185
1584467400000|2020-03-17 17:50:00|8534.8|8528.8|8507.8|8501.8|8541.3|8535.3|8503.3|8497.3|154
1584467700000|2020-03-17 17:55:00|8507.3|8501.3|8522.8|8516.8|8526.8|8520.8|8506.3|8500.3|93
1584468000000|2020-03-17 18:00:00|8522.3|8516.3|8537.8|8531.8|8538.8|8532.8|8507.3|8501.3|202
1584468300000|2020-03-17 18:05:00|8537.3|8531.3|8548.3|8542.3|8556.8|8550.8|8537.3|8531.3|96
1584468600000|2020-03-17 18:10:00|8548.8|8542.8|8553.8|8547.8|8558.3|8552.3|8538.3|8532.3|57
1584468900000|2020-03-17 18:15:00|8554.3|8548.3|8579.8|8573.8|8581.8|8575.8|8546.3|8540.3|141
1584469200000|2020-03-17 18:20:00|8580.8|8574.8|8536.3|8530.3|8583.8|8577.8|8530.3|8524.3|87
1584469500000|2020-03-17 18:25:00|8535.8|8529.8|8575.8|8569.8|8577.8|8571.8|8530.8|8524.8|54
1584469800000|2020-03-17 18:30:00|8577.3|8571.3|8589.8|8583.8|8593.8|8587.8|8571.8|8565.8|77
1584470100000|2020-03-17 18:35:00|8589.3|8583.3|8593.8|8587.8|8613.3|8607.3|8582.8|8576.8|104
1584470400000|2020-03-17 18:40:00|8594.3|8588.3|8588.8|8582.8|8620.3|8614.3|8582.8|8576.8|121
1584470700000|2020-03-17 18:45:00|8589.3|8583.3|8520.3|8514.3|8589.8|8583.8|8509.3|8503.3|53
1584471000000|2020-03-17 18:50:00|8519.8|8513.8|8506.8|8500.8|8533.8|8527.8|8492.8|8486.8|7
1584471300000|2020-03-17 18:55:00|8513.3|8507.3|8538.3|8532.3|8541.3|8535.3|8507.8|8501.8|89
1584471600000|2020-03-17 19:00:00|8542.3|8536.3|8473.8|8467.8|8543.3|8537.3|8459.8|8453.8|92
1584471900000|2020-03-17 19:05:00|8474.3|8468.3|8503.8|8497.8|8525.8|8519.8|8461.3|8455.3|37
1584472200000|2020-03-17 19:10:00|8503.3|8497.3|8531.8|8525.8|8539.8|8533.8|8502.3|8496.3|53
1584472500000|2020-03-17 19:15:00|8531.3|8525.3|8546.8|8540.8|8555.8|8549.8|8526.3|8520.3|31
1584472800000|2020-03-17 19:20:00|8545.3|8539.3|8519.8|8513.8|8546.8|8540.8|8508.3|8502.3|48
1584473100000|2020-03-17 19:25:00|8519.3|8513.3|8511.3|8505.3|8524.3|8518.3|8500.8|8494.8|100
1584473400000|2020-03-17 19:30:00|8510.8|8504.8|8524.3|8518.3|8539.3|8533.3|8505.3|8499.3|60
1584473700000|2020-03-17 19:35:00|8523.8|8517.8|8538.8|8532.8|8545.3|8539.3|8519.8|8513.8|45
1584474000000|2020-03-17 19:40:00|8539.8|8533.8|8566.3|8560.3|8573.3|8567.3|8538.8|8532.8|35
1584474300000|2020-03-17 19:45:00|8565.8|8559.8|8542.3|8536.3|8566.3|8560.3|8524.3|8518.3|53
1584474600000|2020-03-17 19:50:00|8543.8|8537.8|8530.8|8524.8|8565.8|8559.8|8501.8|8495.8|56
1584474900000|2020-03-17 19:55:00|8531.3|8525.3|8561.8|8555.8|8568.3|8562.3|8499.3|8493.3|59
1584475200000|2020-03-17 20:00:00|8562.3|8556.3|8537.8|8531.8|8578.8|8572.8|8527.8|8521.8|46
1584475500000|2020-03-17 20:05:00|8526.8|8520.8|8523.8|8517.8|8535.8|8529.8|8519.8|8513.8|40
1584475800000|2020-03-17 20:10:00|8524.8|8518.8|8492.8|8486.8|8524.8|8518.8|8489.3|8483.3|1
1584476100000|2020-03-17 20:15:00|8492.3|8486.3|8492.3|8486.3|8496.3|8490.3|8488.3|8482.3|5
1584476400000|2020-03-17 20:20:00|8492.8|8486.8|8503.8|8497.8|8508.3|8502.3|8492.8|8486.8|0
1584476700000|2020-03-17 20:25:00|8503.3|8497.3|8496.8|8490.8|8504.3|8498.3|8495.8|8489.8|2
1584477000000|2020-03-17 20:30:00|8495.3|8489.3|8487.8|8481.8|8495.3|8489.3|8487.3|8481.3|1
1584477300000|2020-03-17 20:35:00|8488.3|8482.3|8477.8|8471.8|8488.3|8482.3|8473.8|8467.8|13
1584477600000|2020-03-17 20:40:00|8478.3|8472.3|8483.3|8477.3|8483.3|8477.3|8470.8|8464.8|1
1584477900000|2020-03-17 20:45:00|8482.3|8476.3|8473.3|8467.3|8492.3|8486.3|8471.8|8465.8|2
1584478200000|2020-03-17 20:50:00|8477.3|8471.3|8479.3|8473.3|8486.3|8480.3|8472.3|8466.3|0
1584478500000|2020-03-17 20:55:00|8478.8|8472.8|8477.9|8467.9|8483.3|8477.3|8471.3|8465.3|13
1584478800000|2020-03-17 21:00:00|8481|8471|8491|8481|8492.2|8482.2|8481|8471|0
1584479100000|2020-03-17 21:05:00|8490|8480|8487.4|8477.4|8491.2|8481.2|8487.4|8477.4|0
1584479400000|2020-03-17 21:10:00|8486.9|8476.9|8476.2|8466.2|8487.4|8477.4|8476.2|8466.2|0
1584479700000|2020-03-17 21:15:00|8475.7|8465.7|8479.5|8469.5|8481.7|8471.7|8473.3|8463.3|0
1584480000000|2020-03-17 21:20:00|8481|8471|8480.5|8470.5|8481.9|8471.9|8477.4|8467.4|0
1584480300000|2020-03-17 21:25:00|8480.7|8470.7|8482.4|8472.4|8482.4|8472.4|8479.5|8469.5|0
1584480600000|2020-03-17 21:30:00|8482.9|8472.9|8479.5|8469.5|8482.9|8472.9|8478.6|8468.6|0
1584480900000|2020-03-17 21:35:00|8479.3|8469.3|8479.5|8469.5|8479.5|8469.5|8478.6|8468.6|0
1584481200000|2020-03-17 21:40:00|8479.8|8469.8|8478.8|8468.8|8481.2|8471.2|8478.6|8468.6|0
1584481500000|2020-03-17 21:45:00|8478.6|8468.6|8458.4|8448.4|8478.8|8468.8|8453.5|8443.5|0
1584481800000|2020-03-17 21:50:00|8464.1|8454.1|8464.1|8454.1|8464.8|8454.8|8450.3|8440.3|0
1584482100000|2020-03-17 21:55:00|8464.3|8454.3|8471|8461|8474.4|8464.4|8464.3|8454.3|0
1584482400000|2020-03-17 22:00:00|8466.9|8456.9|8495.2|8485.2|8519.2|8509.2|8452.6|8442.6|0
1584482700000|2020-03-17 22:05:00|8496.6|8486.6|8501.5|8491.5|8510.9|8500.9|8491.5|8481.5|0
1584483000000|2020-03-17 22:10:00|8501.8|8491.8|8480.2|8470.2|8502.3|8492.3|8455.9|8445.9|0
1584483300000|2020-03-17 22:15:00|8479.9|8469.9|8459.3|8449.3|8493|8483|8459.3|8449.3|0
1584483600000|2020-03-17 22:20:00|8458.6|8448.6|8445.6|8435.6|8459.3|8449.3|8432.2|8422.2|0
1584483900000|2020-03-17 22:25:00|8446.3|8436.3|8482.7|8472.7|8488.8|8478.8|8444|8434|0
1584484200000|2020-03-17 22:30:00|8482.4|8472.4|8459.5|8449.5|8509.6|8499.6|8450.9|8440.9|0
1584484500000|2020-03-17 22:35:00|8459.1|8449.1|8451.5|8441.5|8470.3|8460.3|8436.9|8426.9|0
1584484800000|2020-03-17 22:40:00|8450|8440|8409|8399|8457.7|8447.7|8406.1|8396.1|0
1584485100000|2020-03-17 22:45:00|8409.8|8399.8|8382.9|8372.9|8425.7|8415.7|8360.4|8350.4|0
1584485400000|2020-03-17 22:50:00|8382.8|8372.8|8402.5|8392.5|8408.2|8398.2|8369.7|8359.7|0
1584485700000|2020-03-17 22:55:00|8402.3|8392.3|8397.9|8387.9|8406.5|8396.5|8378.5|8368.5|0
1584486000000|2020-03-17 23:00:00|8397.8|8387.8|8375.9|8365.9|8398.8|8388.8|8373.3|8363.3|0
1584486300000|2020-03-17 23:05:00|8375.7|8365.7|8347.4|8337.4|8380.2|8370.2|8336.4|8326.4|0
1584486600000|2020-03-17 23:10:00|8347.3|8337.3|8353|8343|8366.2|8356.2|8316.4|8306.4|0
1584486900000|2020-03-17 23:15:00|8352.5|8342.5|8406.5|8396.5|8419.4|8409.4|8350.2|8340.2|0
1584487200000|2020-03-17 23:20:00|8406.6|8396.6|8355.8|8345.8|8409.6|8399.6|8350.8|8340.8|0
1584487500000|2020-03-17 23:25:00|8355.6|8345.6|8339.6|8329.6|8368|8358|8321.9|8311.9|0
1584487800000|2020-03-17 23:30:00|8339.5|8329.5|8330.1|8320.1|8370.3|8360.3|8330|8320|0
1584488100000|2020-03-17 23:35:00|8330.8|8320.8|8313.1|8303.1|8337.1|8327.1|8293.4|8283.4|0
1584488400000|2020-03-17 23:40:00|8312.8|8302.8|8306|8296|8338.8|8328.8|8301.9|8291.9|0
1584488700000|2020-03-17 23:45:00|8306.1|8296.1|8249.6|8239.6|8321.8|8311.8|8240.5|8230.5|0
1584489000000|2020-03-17 23:50:00|8250.3|8240.3|8242|8232|8262.5|8252.5|8217.2|8207.2|0
1584489300000|2020-03-17 23:55:00|8242.2|8232.2|8259.2|8249.2|8263.5|8253.5|8233.6|8223.6|0
1584489600000|2020-03-18 00:00:00|8260.6|8250.6|8298.9|8288.9|8301.3|8291.3|8241.8|8231.8|0
1584489900000|2020-03-18 00:05:00|8299.3|8289.3|8289.6|8279.6|8299.3|8289.3|8252.4|8242.4|0
1584490200000|2020-03-18 00:10:00|8289.5|8279.5|8312.6|8302.6|8331.8|8321.8|8282.4|8272.4|0
1584490500000|2020-03-18 00:15:00|8310.9|8300.9|8372|8362|8411.6|8401.6|8302.8|8292.8|0
1584490800000|2020-03-18 00:20:00|8372.5|8362.5|8359.7|8349.7|8397.6|8387.6|8343.1|8333.1|0
1584491100000|2020-03-18 00:25:00|8359.6|8349.6|8346.4|8336.4|8385.9|8375.9|8342.5|8332.5|0
1584491400000|2020-03-18 00:30:00|8346.5|8336.5|8338.8|8328.8|8358.7|8348.7|8336.3|8326.3|0
1584491700000|2020-03-18 00:35:00|8338.6|8328.6|8330.4|8320.4|8354|8344|8299.9|8289.9|0
1584492000000|2020-03-18 00:40:00|8330.2|8320.2|8309.6|8299.6|8334.7|8324.7|8305.2|8295.2|0
1584492300000|2020-03-18 00:45:00|8309.5|8299.5|8296.4|8286.4|8320.9|8310.9|8296.2|8286.2|0
1584492600000|2020-03-18 00:50:00|8296.5|8286.5|8301.1|8291.1|8315|8305|8293.3|8283.3|0
1584492900000|2020-03-18 00:55:00|8301.2|8291.2|8335.5|8325.5|8335.6|8325.6|8299.1|8289.1|0
1584493200000|2020-03-18 01:00:00|8335.3|8325.3|8317|8307|8354.6|8344.6|8301.1|8291.1|0
1584493500000|2020-03-18 01:05:00|8316.7|8306.7|8297.8|8287.8|8316.7|8306.7|8294.8|8284.8|0
1584493800000|2020-03-18 01:10:00|8297.7|8287.7|8322.6|8312.6|8324.1|8314.1|8294.7|8284.7|0
1584494100000|2020-03-18 01:15:00|8323.1|8313.1|8330|8320|8362.3|8352.3|8323.1|8313.1|0
1584494400000|2020-03-18 01:20:00|8329.5|8319.5|8318.6|8308.6|8349.8|8339.8|8307.5|8297.5|0
1584494700000|2020-03-18 01:25:00|8318.5|8308.5|8306.6|8296.6|8327.5|8317.5|8304|8294|0
1584495000000|2020-03-18 01:30:00|8306.3|8296.3|8354.4|8344.4|8354.7|8344.7|8300.3|8290.3|0
1584495300000|2020-03-18 01:35:00|8354.5|8344.5|8359.4|8349.4|8365.9|8355.9|8336.3|8326.3|0
1584495600000|2020-03-18 01:40:00|8360.7|8350.7|8359|8349|8376.9|8366.9|8347.5|8337.5|0
1584495900000|2020-03-18 01:45:00|8358.9|8348.9|8376.7|8366.7|8388.9|8378.9|8342.8|8332.8|0
1584496200000|2020-03-18 01:50:00|8375.4|8365.4|8386|8376|8396.5|8386.5|8367.2|8357.2|0
1584496500000|2020-03-18 01:55:00|8386.5|8376.5|8374.4|8364.4|8390.1|8380.1|8362.7|8352.7|0
1584496800000|2020-03-18 02:00:00|8374.9|8364.9|8370.9|8360.9|8385.2|8375.2|8369.4|8359.4|0
1584497100000|2020-03-18 02:05:00|8370.8|8360.8|8376.8|8366.8|8384.9|8374.9|8363.7|8353.7|0
1584497400000|2020-03-18 02:10:00|8375.8|8365.8|8378|8368|8380.7|8370.7|8362.8|8352.8|0
1584497700000|2020-03-18 02:15:00|8377.9|8367.9|8388.6|8378.6|8394.5|8384.5|8374.6|8364.6|0
1584498000000|2020-03-18 02:20:00|8387.3|8377.3|8380.5|8370.5|8397.1|8387.1|8380.5|8370.5|0
1584498300000|2020-03-18 02:25:00|8380.6|8370.6|8380.3|8370.3|8382.3|8372.3|8372.2|8362.2|0
1584498600000|2020-03-18 02:30:00|8380.4|8370.4|8432.8|8422.8|8432.9|8422.9|8380.4|8370.4|0
1584498900000|2020-03-18 02:35:00|8433.3|8423.3|8410.9|8400.9|8434.3|8424.3|8410.8|8400.8|0
1584499200000|2020-03-18 02:40:00|8411|8401|8441.1|8431.1|8441.1|8431.1|8408.4|8398.4|0
1584499500000|2020-03-18 02:45:00|8441|8431|8445.2|8435.2|8445.4|8435.4|8429.5|8419.5|0
1584499800000|2020-03-18 02:50:00|8445|8435|8469.9|8459.9|8469.9|8459.9|8437.4|8427.4|0
1584500100000|2020-03-18 02:55:00|8470|8460|8473.9|8463.9|8493.6|8483.6|8459|8449|0
1584500400000|2020-03-18 03:00:00|8474|8464|8447.4|8437.4|8482.4|8472.4|8447.4|8437.4|0
1584500700000|2020-03-18 03:05:00|8446.9|8436.9|8451|8441|8454.3|8444.3|8446.1|8436.1|0
1584501000000|2020-03-18 03:10:00|8451.1|8441.1|8459.9|8449.9|8462.3|8452.3|8450.9|8440.9|0
1584501300000|2020-03-18 03:15:00|8460.3|8450.3|8438.3|8428.3|8460.3|8450.3|8435.1|8425.1|0
1584501600000|2020-03-18 03:20:00|8438.5|8428.5|8405.5|8395.5|8448|8438|8404.3|8394.3|0
1584501900000|2020-03-18 03:25:00|8405.7|8395.7|8409.9|8399.9|8414.9|8404.9|8396.5|8386.5|0
1584502200000|2020-03-18 03:30:00|8409.8|8399.8|8393.5|8383.5|8411.9|8401.9|8392.1|8382.1|0
1584502500000|2020-03-18 03:35:00|8393.6|8383.6|8377.3|8367.3|8395.2|8385.2|8375.8|8365.8|0
1584502800000|2020-03-18 03:40:00|8376|8366|8381.9|8371.9|8383.2|8373.2|8363.2|8353.2|0
1584503100000|2020-03-18 03:45:00|8381.8|8371.8|8376.6|8366.6|8386.5|8376.5|8376.1|8366.1|0
1584503400000|2020-03-18 03:50:00|8376.4|8366.4|8364.1|8354.1|8382.5|8372.5|8359.3|8349.3|0
1584503700000|2020-03-18 03:55:00|8364|8354|8351.1|8341.1|8365.4|8355.4|8342.7|8332.7|0
1584504000000|2020-03-18 04:00:00|8351.4|8341.4|8346.2|8336.2|8352.8|8342.8|8334.1|8324.1|0
1584504300000|2020-03-18 04:05:00|8345.9|8335.9|8345.2|8335.2|8361|8351|8342.2|8332.2|0
1584504600000|2020-03-18 04:10:00|8345.1|8335.1|8349.4|8339.4|8359.3|8349.3|8345.1|8335.1|0
1584504900000|2020-03-18 04:15:00|8349.3|8339.3|8325|8315|8350.7|8340.7|8318.8|8308.8|0
1584505200000|2020-03-18 04:20:00|8323.7|8313.7|8327.2|8317.2|8329.7|8319.7|8319.1|8309.1|0
1584505500000|2020-03-18 04:25:00|8327.3|8317.3|8327.9|8317.9|8337.2|8327.2|8324|8314|0
1584505800000|2020-03-18 04:30:00|8328.4|8318.4|8339.6|8329.6|8342.2|8332.2|8323.8|8313.8|0
1584506100000|2020-03-18 04:35:00|8339.5|8329.5|8318.6|8308.6|8339.5|8329.5|8314.7|8304.7|0
1584506400000|2020-03-18 04:40:00|8319.9|8309.9|8306.8|8296.8|8321.5|8311.5|8297.5|8287.5|0
1584506700000|2020-03-18 04:45:00|8306.7|8296.7|8307.2|8297.2|8314.4|8304.4|8302.9|8292.9|0
1584507000000|2020-03-18 04:50:00|8306.7|8296.7|8347.4|8337.4|8349.2|8339.2|8305.9|8295.9|0
1584507300000|2020-03-18 04:55:00|8347.3|8337.3|8346|8336|8350.7|8340.7|8344.1|8334.1|0
1584507600000|2020-03-18 05:00:00|8345.8|8335.8|8339.7|8329.7|8347.3|8337.3|8330.3|8320.3|0
1584507900000|2020-03-18 05:05:00|8339.9|8329.9|8342.2|8332.2|8342.3|8332.3|8322.2|8312.2|0
1584508200000|2020-03-18 05:10:00|8342|8332|8270.3|8260.3|8346.3|8336.3|8267.2|8257.2|0
1584508500000|2020-03-18 05:15:00|8271.1|8261.1|8245.8|8235.8|8273.7|8263.7|8245.8|8235.8|0
1584508800000|2020-03-18 05:20:00|8244.6|8234.6|8241.4|8231.4|8248.7|8238.7|8239.9|8229.9|0
1584509100000|2020-03-18 05:25:00|8240.8|8230.8|8232.2|8222.2|8241.4|8231.4|8212.4|8202.4|0
1584509400000|2020-03-18 05:30:00|8233.3|8223.3|8199.8|8189.8|8235.1|8225.1|8199.8|8189.8|0
1584509700000|2020-03-18 05:35:00|8199.2|8189.2|8174.6|8164.6|8212.9|8202.9|8174.6|8164.6|0
1584510000000|2020-03-18 05:40:00|8175.2|8165.2|8203.3|8193.3|8207.7|8197.7|8171.5|8161.5|0
1584510300000|2020-03-18 05:45:00|8202.7|8192.7|8198.9|8188.9|8203.3|8193.3|8184.2|8174.2|0
1584510600000|2020-03-18 05:50:00|8198.3|8188.3|8169.4|8159.4|8200.3|8190.3|8166.4|8156.4|0
1584510900000|2020-03-18 05:55:00|8170.5|8160.5|8165|8155|8175.2|8165.2|8157.6|8147.6|0
1584511200000|2020-03-18 06:00:00|8164.4|8154.4|8204.7|8194.7|8216.5|8206.5|8163.5|8153.5|0
1584511500000|2020-03-18 06:05:00|8205.8|8195.8|8210.5|8200.5|8222.2|8212.2|8201.7|8191.7|0
1584511800000|2020-03-18 06:10:00|8209.9|8199.9|8166|8156|8209.9|8199.9|8160.1|8150.1|0
1584512100000|2020-03-18 06:15:00|8167.1|8157.1|8117.6|8107.6|8179.1|8169.1|8116.1|8106.1|0
1584512400000|2020-03-18 06:20:00|8118.2|8108.2|8127.1|8117.1|8133|8123|8096.4|8086.4|0
1584512700000|2020-03-18 06:25:00|8126.6|8116.6|8114.2|8104.2|8131.8|8121.8|8105.4|8095.4|0
1584513000000|2020-03-18 06:30:00|8113.1|8103.1|8111.3|8101.3|8124.5|8114.5|8106.9|8096.9|0
1584513300000|2020-03-18 06:35:00|8112.4|8102.4|8107.7|8097.7|8114.2|8104.2|8103.3|8093.3|0
1584513600000|2020-03-18 06:40:00|8108.9|8098.9|8109.7|8099.7|8122.4|8112.4|8107.7|8097.7|0
1584513900000|2020-03-18 06:45:00|8109.1|8099.1|8112.4|8102.4|8120.1|8110.1|8102.7|8092.7|0
1584514200000|2020-03-18 06:50:00|8113.6|8103.6|8122.7|8112.7|8130.1|8120.1|8112.4|8102.4|0
1584514500000|2020-03-18 06:55:00|8120.4|8110.4|8152.1|8142.1|8153.6|8143.6|8116.8|8106.8|0
1584514800000|2020-03-18 07:00:00|8207.3|8201.3|8194.8|8188.8|8234.3|8228.3|8188.3|8182.3|127
1584515100000|2020-03-18 07:05:00|8194.3|8188.3|8207.3|8201.3|8211.3|8205.3|8182.3|8176.3|135
1584515400000|2020-03-18 07:10:00|8207.8|8201.8|8218.8|8212.8|8234.3|8228.3|8203.8|8197.8|56
1584515700000|2020-03-18 07:15:00|8219.3|8213.3|8195.3|8189.3|8219.3|8213.3|8190.3|8184.3|20
1584516000000|2020-03-18 07:20:00|8191.8|8185.8|8210.8|8204.8|8220.8|8214.8|8189.3|8183.3|55
1584516300000|2020-03-18 07:25:00|8208.8|8202.8|8203.3|8197.3|8208.8|8202.8|8191.3|8185.3|29
1584516600000|2020-03-18 07:30:00|8202.8|8196.8|8229.8|8223.8|8229.8|8223.8|8189.8|8183.8|29
1584516900000|2020-03-18 07:35:00|8232.3|8226.3|8251.3|8245.3|8251.3|8245.3|8225.3|8219.3|200
1584517200000|2020-03-18 07:40:00|8252.3|8246.3|8191.8|8185.8|8265.3|8259.3|8191.8|8185.8|762
1584517500000|2020-03-18 07:45:00|8186.3|8180.3|8182.3|8176.3|8194.8|8188.8|8182.3|8176.3|140
1584517800000|2020-03-18 07:50:00|8181.3|8175.3|8171.3|8165.3|8182.3|8176.3|8169.8|8163.8|142
1584518100000|2020-03-18 07:55:00|8171.8|8165.8|8237.8|8231.8|8237.8|8231.8|8171.8|8165.8|154
1584518400000|2020-03-18 08:00:00|8239.3|8233.3|8213.3|8207.3|8277.8|8271.8|8212.3|8206.3|634
1584518700000|2020-03-18 08:05:00|8213.8|8207.8|8240.8|8234.8|8246.8|8240.8|8204.3|8198.3|690
1584519000000|2020-03-18 08:10:00|8237.3|8231.3|8213.3|8207.3|8260.8|8254.8|8213.3|8207.3|1175
1584519300000|2020-03-18 08:15:00|8211.8|8205.8|8252.8|8246.8|8256.8|8250.8|8187.3|8181.3|1103
1584519600000|2020-03-18 08:20:00|8253.3|8247.3|8318.3|8312.3|8324.8|8318.8|8250.8|8244.8|1328
1584519900000|2020-03-18 08:25:00|8317.8|8311.8|8308.8|8302.8|8317.8|8311.8|8280.8|8274.8|502
1584520200000|2020-03-18 08:30:00|8310.8|8304.8|8303.3|8297.3|8332.3|8326.3|8290.3|8284.3|894
1584520500000|2020-03-18 08:35:00|8302.8|8296.8|8345.8|8339.8|8364.3|8358.3|8299.3|8293.3|1014
1584520800000|2020-03-18 08:40:00|8346.3|8340.3|8339.6|8333.6|8354.8|8348.8|8310.3|8304.3|1151
1584521100000|2020-03-18 08:45:00|8340.1|8334.1|8339.6|8333.6|8346.1|8340.1|8314.6|8308.6|953
1584521400000|2020-03-18 08:50:00|8340.1|8334.1|8291.1|8285.1|8342.6|8336.6|8291.1|8285.1|1547
1584521700000|2020-03-18 08:55:00|8290.6|8284.6|8241.6|8235.6|8309.1|8303.1|8240.1|8234.1|817
1584522000000|2020-03-18 09:00:00|8235.6|8229.6|8249.1|8243.1|8265.1|8259.1|8235.6|8229.6|730
1584522300000|2020-03-18 09:05:00|8248.6|8242.6|8256.6|8250.6|8265.1|8259.1|8227.1|8221.1|1057
1584522600000|2020-03-18 09:10:00|8257.1|8251.1|8243.1|8237.1|8261.6|8255.6|8233.6|8227.6|664
1584522900000|2020-03-18 09:15:00|8241.6|8235.6|8201.1|8195.1|8241.6|8235.6|8197.6|8191.6|1143
1584523200000|2020-03-18 09:20:00|8200.6|8194.6|8191.1|8185.1|8207.6|8201.6|8179.1|8173.1|729
1584523500000|2020-03-18 09:25:00|8191.6|8185.6|8207.1|8201.1|8228.1|8222.1|8183.6|8177.6|780
1584523800000|2020-03-18 09:30:00|8206.6|8200.6|8142.1|8136.1|8215.6|8209.6|8142.1|8136.1|1126
1584524100000|2020-03-18 09:35:00|8141.1|8135.1|8152.1|8146.1|8205.6|8199.6|8133.1|8127.1|1082
1584524400000|2020-03-18 09:40:00|8152.6|8146.6|8148.1|8142.1|8153.6|8147.6|8108.1|8102.1|1582
1584524700000|2020-03-18 09:45:00|8146.1|8140.1|8198.6|8192.6|8200.6|8194.6|8145.6|8139.6|662
1584525000000|2020-03-18 09:50:00|8199.1|8193.1|8154.1|8148.1|8199.1|8193.1|8152.6|8146.6|802
1584525300000|2020-03-18 09:55:00|8153.1|8147.1|8209.6|8203.6|8210.1|8204.1|8150.1|8144.1|734
1584525600000|2020-03-18 10:00:00|8212.6|8206.6|8234.6|8228.6|8243.1|8237.1|8212.1|8206.1|768
1584525900000|2020-03-18 10:05:00|8235.1|8229.1|8220.6|8214.6|8247.6|8241.6|8213.6|8207.6|509
1584526200000|2020-03-18 10:10:00|8221.1|8215.1|8226.6|8220.6|8232.1|8226.1|8215.6|8209.6|863
1584526500000|2020-03-18 10:15:00|8228.1|8222.1|8192.6|8186.6|8257.6|8251.6|8192.1|8186.1|785
1584526800000|2020-03-18 10:20:00|8192.1|8186.1|8158.6|8152.6|8197.1|8191.1|8157.6|8151.6|1181
1584527100000|2020-03-18 10:25:00|8159.1|8153.1|8171.1|8165.1|8173.1|8167.1|8141.6|8135.6|1126
1584527400000|2020-03-18 10:30:00|8171.6|8165.6|8176.6|8170.6|8179.1|8173.1|8153.1|8147.1|1222
1584527700000|2020-03-18 10:35:00|8166.6|8160.6|8177.1|8171.1|8180.1|8174.1|8146.6|8140.6|992
1584528000000|2020-03-18 10:40:00|8177.6|8171.6|8157.6|8151.6|8185.6|8179.6|8150.1|8144.1|706
1584528300000|2020-03-18 10:45:00|8158.6|8152.6|8150.6|8144.6|8168.6|8162.6|8145.1|8139.1|1785
1584528600000|2020-03-18 10:50:00|8152.1|8146.1|8158.6|8152.6|8158.6|8152.6|8132.6|8126.6|2353
1584528900000|2020-03-18 10:55:00|8159.1|8153.1|8175.1|8169.1|8179.6|8173.6|8146.1|8140.1|1216
1584529200000|2020-03-18 11:00:00|8176.6|8170.6|8150.1|8144.1|8179.1|8173.1|8149.6|8143.6|627
1584529500000|2020-03-18 11:05:00|8149.1|8143.1|8121.1|8115.1|8149.1|8143.1|8114.6|8108.6|645
1584529800000|2020-03-18 11:10:00|8121.6|8115.6|8141.1|8135.1|8159.6|8153.6|8104.6|8098.6|348
1584530100000|2020-03-18 11:15:00|8140.6|8134.6|8148.1|8142.1|8151.6|8145.6|8113.6|8107.6|838
1584530400000|2020-03-18 11:20:00|8148.6|8142.6|8153.1|8147.1|8158.1|8152.1|8132.1|8126.1|1031
1584530700000|2020-03-18 11:25:00|8152.6|8146.6|8201.6|8195.6|8202.6|8196.6|8152.6|8146.6|615
1584531000000|2020-03-18 11:30:00|8203.1|8197.1|8214.1|8208.1|8245.1|8239.1|8180.6|8174.6|2480
1584531300000|2020-03-18 11:35:00|8214.6|8208.6|8196.1|8190.1|8215.6|8209.6|8184.6|8178.6|2449
1584531600000|2020-03-18 11:40:00|8193.6|8187.6|8165.1|8159.1|8196.1|8190.1|8158.6|8152.6|622
1584531900000|2020-03-18 11:45:00|8164.6|8158.6|8154.1|8148.1|8165.1|8159.1|8151.6|8145.6|346
1584532200000|2020-03-18 11:50:00|8153.6|8147.6|8130.6|8124.6|8162.6|8156.6|8128.1|8122.1|567
1584532500000|2020-03-18 11:55:00|8125.1|8119.1|8130.6|8124.6|8143.6|8137.6|8125.1|8119.1|397
1584532800000|2020-03-18 12:00:00|8129.1|8123.1|8123.6|8117.6|8146.1|8140.1|8121.6|8115.6|784
1584533100000|2020-03-18 12:05:00|8123.1|8117.1|8118.6|8112.6|8133.6|8127.6|8109.6|8103.6|691
1584533400000|2020-03-18 12:10:00|8119.1|8113.1|8117.6|8111.6|8127.6|8121.6|8111.1|8105.1|502
1584533700000|2020-03-18 12:15:00|8118.1|8112.1|8129.1|8123.1|8133.6|8127.6|8108.1|8102.1|917
1584534000000|2020-03-18 12:20:00|8131.6|8125.6|8175.1|8169.1|8180.6|8174.6|8129.6|8123.6|455
1584534300000|2020-03-18 12:25:00|8174.6|8168.6|8174.1|8168.1|8183.6|8177.6|8168.1|8162.1|1369
1584534600000|2020-03-18 12:30:00|8174.6|8168.6|8167.6|8161.6|8185.6|8179.6|8149.1|8143.1|610
1584534900000|2020-03-18 12:35:00|8161.1|8155.1|8170.6|8164.6|8176.1|8170.1|8161.1|8155.1|377
1584535200000|2020-03-18 12:40:00|8171.1|8165.1|8210.6|8204.6|8211.1|8205.1|8168.6|8162.6|517
1584535500000|2020-03-18 12:45:00|8211.1|8205.1|8203.1|8197.1|8243.6|8237.6|8193.6|8187.6|1089
1584535800000|2020-03-18 12:50:00|8203.6|8197.6|8206.6|8200.6|8220.1|8214.1|8200.1|8194.1|840
1584536100000|2020-03-18 12:55:00|8207.1|8201.1|8224.1|8218.1|8233.6|8227.6|8205.6|8199.6|1041
1584536400000|2020-03-18 13:00:00|8223.6|8217.6|8251.1|8245.1|8257.1|8251.1|8216.1|8210.1|641
1584536700000|2020-03-18 13:05:00|8250.6|8244.6|8215.1|8209.1|8253.6|8247.6|8212.6|8206.6|513
1584537000000|2020-03-18 13:10:00|8215.6|8209.6|8219.6|8213.6|8221.6|8215.6|8209.1|8203.1|1633
1584537300000|2020-03-18 13:15:00|8218.1|8212.1|8210.6|8204.6|8230.6|8224.6|8201.6|8195.6|1117
1584537600000|2020-03-18 13:20:00|8214.6|8208.6|8190.1|8184.1|8222.1|8216.1|8186.1|8180.1|557
1584537900000|2020-03-18 13:25:00|8189.6|8183.6|8176.6|8170.6|8189.6|8183.6|8168.6|8162.6|968
1584538200000|2020-03-18 13:30:00|8173.6|8167.6|8253.6|8247.6|8292.1|8286.1|8172.6|8166.6|1513
1584538500000|2020-03-18 13:35:00|8253.1|8247.1|8256.6|8250.6|8270.6|8264.6|8243.6|8237.6|1068
1584538800000|2020-03-18 13:40:00|8257.1|8251.1|8323.6|8317.6|8345.6|8339.6|8245.1|8239.1|1444
1584539100000|2020-03-18 13:45:00|8324.6|8318.6|8329.1|8323.1|8333.6|8327.6|8288.6|8282.6|1120
1584539400000|2020-03-18 13:50:00|8328.6|8322.6|8373.1|8367.1|8373.6|8367.6|8321.1|8315.1|1316
1584539700000|2020-03-18 13:55:00|8373.6|8367.6|8360.6|8354.6|8399.1|8393.1|8347.1|8341.1|776
1584540000000|2020-03-18 14:00:00|8362.1|8356.1|8437.1|8431.1|8451.1|8445.1|8353.6|8347.6|1207
1584540300000|2020-03-18 14:05:00|8435.1|8429.1|8419.6|8413.6|8450.1|8444.1|8416.6|8410.6|920
1584540600000|2020-03-18 14:10:00|8420.1|8414.1|8440.1|8434.1|8451.6|8445.6|8416.6|8410.6|1744
1584540900000|2020-03-18 14:15:00|8440.6|8434.6|8411.6|8405.6|8449.6|8443.6|8403.1|8397.1|2075
1584541200000|2020-03-18 14:20:00|8413.6|8407.6|8399.6|8393.6|8415.6|8409.6|8382.6|8376.6|863
1584541500000|2020-03-18 14:25:00|8400.1|8394.1|8419.6|8413.6|8437.1|8431.1|8400.1|8394.1|467
1584541800000|2020-03-18 14:30:00|8419.1|8413.1|8439.6|8433.6|8466.6|8460.6|8402.1|8396.1|815
1584542100000|2020-03-18 14:35:00|8442.6|8436.6|8443.6|8437.6|8446.6|8440.6|8418.1|8412.1|1400
1584542400000|2020-03-18 14:40:00|8438.6|8432.6|8435.6|8429.6|8452.6|8446.6|8426.6|8420.6|1193
1584542700000|2020-03-18 14:45:00|8436.1|8430.1|8407.1|8401.1|8443.1|8437.1|8393.1|8387.1|1482
1584543000000|2020-03-18 14:50:00|8406.6|8400.6|8385.6|8379.6|8412.1|8406.1|8378.6|8372.6|1174
1584543300000|2020-03-18 14:55:00|8386.1|8380.1|8381.6|8375.6|8402.6|8396.6|8378.1|8372.1|1196
1584543600000|2020-03-18 15:00:00|8379.6|8373.6|8376.1|8370.1|8400.1|8394.1|8368.1|8362.1|1511
1584543900000|2020-03-18 15:05:00|8376.6|8370.6|8361.1|8355.1|8386.6|8380.6|8359.1|8353.1|1317
1584544200000|2020-03-18 15:10:00|8358.6|8352.6|8328.6|8322.6|8362.1|8356.1|8324.6|8318.6|2018
1584544500000|2020-03-18 15:15:00|8325.1|8319.1|8340.6|8334.6|8340.6|8334.6|8304.6|8298.6|984
1584544800000|2020-03-18 15:20:00|8341.1|8335.1|8349.6|8343.6|8367.1|8361.1|8331.6|8325.6|656
1584545100000|2020-03-18 15:25:00|8349.1|8343.1|8333.6|8327.6|8366.6|8360.6|8326.1|8320.1|591
1584545400000|2020-03-18 15:30:00|8332.1|8326.1|8361.1|8355.1|8381.1|8375.1|8331.6|8325.6|1302
1584545700000|2020-03-18 15:35:00|8361.6|8355.6|8334.1|8328.1|8378.1|8372.1|8332.6|8326.6|967
1584546000000|2020-03-18 15:40:00|8334.6|8328.6|8329.6|8323.6|8362.1|8356.1|8325.6|8319.6|1650
1584546300000|2020-03-18 15:45:00|8328.6|8322.6|8328.1|8322.1|8353.6|8347.6|8313.1|8307.1|934
1584546600000|2020-03-18 15:50:00|8328.6|8322.6|8348.6|8342.6|8360.6|8354.6|8328.6|8322.6|989
1584546900000|2020-03-18 15:55:00|8349.1|8343.1|8335.6|8329.6|8360.6|8354.6|8333.1|8327.1|1055
1584547200000|2020-03-18 16:00:00|8336.1|8330.1|8282.6|8276.6|8336.1|8330.1|8282.6|8276.6|1164
1584547500000|2020-03-18 16:05:00|8282.1|8276.1|8302.6|8296.6|8324.1|8318.1|8277.6|8271.6|810
1584547800000|2020-03-18 16:10:00|8299.6|8293.6|8268.1|8262.1|8316.1|8310.1|8268.1|8262.1|2141
1584548100000|2020-03-18 16:15:00|8269.6|8263.6|8250.1|8244.1|8277.6|8271.6|8235.6|8229.6|2152
1584548400000|2020-03-18 16:20:00|8214.2|8208.2|8247.2|8241.2|8275.2|8269.2|8207.2|8201.2|2443
1584548700000|2020-03-18 16:25:00|8246.7|8240.7|8322.2|8316.2|8322.2|8316.2|8240.7|8234.7|5231
1584549000000|2020-03-18 16:30:00|8320.7|8314.7|8271.2|8265.2|8333.7|8327.7|8260.7|8254.7|3123
1584549300000|2020-03-18 16:35:00|8268.7|8262.7|8289.7|8283.7|8293.2|8287.2|8246.7|8240.7|1758
1584549600000|2020-03-18 16:40:00|8289.2|8283.2|8285.7|8279.7|8289.2|8283.2|8262.2|8256.2|407
1584549900000|2020-03-18 16:45:00|8286.2|8280.2|8280.2|8274.2|8289.2|8283.2|8268.7|8262.7|358
1584550200000|2020-03-18 16:50:00|8280.7|8274.7|8257.7|8251.7|8287.2|8281.2|8257.7|8251.7|1002
1584550500000|2020-03-18 16:55:00|8256.2|8250.2|8202.7|8196.7|8256.7|8250.7|8202.7|8196.7|708
1584550800000|2020-03-18 17:00:00|8202.2|8196.2|8184.2|8178.2|8215.2|8209.2|8183.7|8177.7|616
1584551100000|2020-03-18 17:05:00|8172.2|8166.2|8138.7|8132.7|8172.2|8166.2|8110.7|8104.7|165
1584551400000|2020-03-18 17:10:00|8139.2|8133.2|8179.7|8173.7|8201.7|8195.7|8139.2|8133.2|1329
1584551700000|2020-03-18 17:15:00|8180.2|8174.2|8159.7|8153.7|8198.2|8192.2|8151.2|8145.2|162
1584552000000|2020-03-18 17:20:00|8160.2|8154.2|8173.2|8167.2|8183.7|8177.7|8159.2|8153.2|359
1584552300000|2020-03-18 17:25:00|8176.2|8170.2|8170.2|8164.2|8177.7|8171.7|8160.7|8154.7|89
1584552600000|2020-03-18 17:30:00|8170.7|8164.7|8124.7|8118.7|8170.7|8164.7|8102.7|8096.7|324
1584552900000|2020-03-18 17:35:00|8125.2|8119.2|8173.7|8167.7|8175.2|8169.2|8125.2|8119.2|156
1584553200000|2020-03-18 17:40:00|8173.2|8167.2|8202.2|8196.2|8220.7|8214.7|8155.2|8149.2|92
1584553500000|2020-03-18 17:45:00|8201.7|8195.7|8225.7|8219.7|8229.2|8223.2|8181.2|8175.2|196
1584553800000|2020-03-18 17:50:00|8226.2|8220.2|8214.2|8208.2|8226.7|8220.7|8189.2|8183.2|74
1584554100000|2020-03-18 17:55:00|8211.7|8205.7|8180.2|8174.2|8214.2|8208.2|8177.2|8171.2|18
1584554400000|2020-03-18 18:00:00|8180.7|8174.7|8173.2|8167.2|8183.2|8177.2|8161.7|8155.7|85
1584554700000|2020-03-18 18:05:00|8172.7|8166.7|8164.2|8158.2|8190.2|8184.2|8160.2|8154.2|155
1584555000000|2020-03-18 18:10:00|8164.7|8158.7|8153.7|8147.7|8164.7|8158.7|8139.7|8133.7|49
1584555300000|2020-03-18 18:15:00|8153.2|8147.2|8152.7|8146.7|8168.7|8162.7|8149.7|8143.7|155
1584555600000|2020-03-18 18:20:00|8152.2|8146.2|8149.7|8143.7|8169.2|8163.2|8148.7|8142.7|104
1584555900000|2020-03-18 18:25:00|8149.2|8143.2|8189.2|8183.2|8191.7|8185.7|8141.2|8135.2|119
1584556200000|2020-03-18 18:30:00|8189.7|8183.7|8174.2|8168.2|8196.7|8190.7|8168.7|8162.7|36
1584556500000|2020-03-18 18:35:00|8174.7|8168.7|8217.7|8211.7|8217.7|8211.7|8174.7|8168.7|38
1584556800000|2020-03-18 18:40:00|8210.7|8204.7|8192.2|8186.2|8218.2|8212.2|8180.7|8174.7|17
1584557100000|2020-03-18 18:45:00|8191.7|8185.7|8177.2|8171.2|8192.2|8186.2|8157.2|8151.2|84
1584557400000|2020-03-18 18:50:00|8178.7|8172.7|8206.7|8200.7|8206.7|8200.7|8167.7|8161.7|6
1584557700000|2020-03-18 18:55:00|8207.2|8201.2|8223.7|8217.7|8230.2|8224.2|8201.2|8195.2|113
1584558000000|2020-03-18 19:00:00|8224.7|8218.7|8198.2|8192.2|8224.7|8218.7|8186.2|8180.2|31
1584558300000|2020-03-18 19:05:00|8198.7|8192.7|8217.7|8211.7|8228.7|8222.7|8195.2|8189.2|43
1584558600000|2020-03-18 19:10:00|8219.2|8213.2|8251.7|8245.7|8265.2|8259.2|8219.2|8213.2|103
1584558900000|2020-03-18 19:15:00|8251.2|8245.2|8234.7|8228.7|8253.7|8247.7|8220.7|8214.7|58
1584559200000|2020-03-18 19:20:00|8234.2|8228.2|8191.2|8185.2|8234.2|8228.2|8191.2|8185.2|25
1584559500000|2020-03-18 19:25:00|8190.7|8184.7|8172.7|8166.7|8223.7|8217.7|8163.7|8157.7|23
1584559800000|2020-03-18 19:30:00|8172.2|8166.2|8173.7|8167.7|8197.7|8191.7|8152.2|8146.2|6
1584560100000|2020-03-18 19:35:00|8173.2|8167.2|8136.2|8130.2|8173.2|8167.2|8132.2|8126.2|12
1584560400000|2020-03-18 19:40:00|8135.7|8129.7|8168.7|8162.7|8171.2|8165.2|8135.7|8129.7|80
1584560700000|2020-03-18 19:45:00|8169.2|8163.2|8200.7|8194.7|8200.7|8194.7|8165.2|8159.2|26
1584561000000|2020-03-18 19:50:00|8198.2|8192.2|8257.2|8251.2|8258.2|8252.2|8196.7|8190.7|74
1584561300000|2020-03-18 19:55:00|8244.7|8238.7|8285.7|8279.7|8288.7|8282.7|8232.2|8226.2|84
1584561600000|2020-03-18 20:00:00|8283.7|8277.7|8272.2|8266.2|8287.2|8281.2|8229.2|8223.2|54
1584561900000|2020-03-18 20:05:00|8272.7|8266.7|8304.7|8298.7|8312.7|8306.7|8272.7|8266.7|20
1584562200000|2020-03-18 20:10:00|8304.2|8298.2|8316.2|8310.2|8326.7|8320.7|8304.2|8298.2|2
1584562500000|2020-03-18 20:15:00|8315.7|8309.7|8290.7|8284.7|8315.7|8309.7|8289.2|8283.2|0
1584562800000|2020-03-18 20:20:00|8293.7|8287.7|8281.7|8275.7|8293.7|8287.7|8281.7|8275.7|1
1584563100000|2020-03-18 20:25:00|8283.2|8277.2|8291.2|8285.2|8291.2|8285.2|8281.7|8275.7|3
1584563400000|2020-03-18 20:30:00|8289.2|8283.2|8287.7|8281.7|8293.7|8287.7|8281.7|8275.7|0
1584563700000|2020-03-18 20:35:00|8288.2|8282.2|8292.7|8286.7|8292.7|8286.7|8281.2|8275.2|3
1584564000000|2020-03-18 20:40:00|8293.2|8287.2|8288.2|8282.2|8317.7|8311.7|8288.2|8282.2|12
1584564300000|2020-03-18 20:45:00|8295.2|8289.2|8298.2|8292.2|8305.7|8299.7|8282.2|8276.2|199
1584564600000|2020-03-18 20:50:00|8298.7|8292.7|8324.7|8318.7|8324.7|8318.7|8280.7|8274.7|1
1584564900000|2020-03-18 20:55:00|8325.2|8319.2|8328.1|8318.1|8341.7|8335.7|8307.2|8301.2|6
1584565200000|2020-03-18 21:00:00|8320.2|8310.2|8316|8306|8320.7|8310.7|8310.4|8300.4|0
1584565500000|2020-03-18 21:05:00|8315.8|8305.8|8308.9|8298.9|8316.5|8306.5|8307.4|8297.4|0
1584565800000|2020-03-18 21:10:00|8309.6|8299.6|8313.6|8303.6|8313.8|8303.8|8308.4|8298.4|0
1584566100000|2020-03-18 21:15:00|8313.3|8303.3|8301.2|8291.2|8313.3|8303.3|8301.2|8291.2|0
1584566400000|2020-03-18 21:20:00|8300.9|8290.9|8297.5|8287.5|8300.9|8290.9|8291.4|8281.4|0
1584566700000|2020-03-18 21:25:00|8297.7|8287.7|8299.5|8289.5|8301.4|8291.4|8295.8|8285.8|0
1584567000000|2020-03-18 21:30:00|8300.2|8290.2|8302|8292|8305.2|8295.2|8297.1|8287.1|0
1584567300000|2020-03-18 21:35:00|8302.7|8292.7|8304.2|8294.2|8305.7|8295.7|8300|8290|0
1584567600000|2020-03-18 21:40:00|8303|8293|8298.5|8288.5|8304.2|8294.2|8298.3|8288.3|0
1584567900000|2020-03-18 21:45:00|8297.3|8287.3|8293.4|8283.4|8298.5|8288.5|8291.2|8281.2|0
1584568200000|2020-03-18 21:50:00|8294.4|8284.4|8298.1|8288.1|8298.8|8288.8|8291.7|8281.7|0
1584568500000|2020-03-18 21:55:00|8298.8|8288.8|8307.2|8297.2|8307.2|8297.2|8298.6|8288.6|0
1584568800000|2020-03-18 22:00:00|8305.3|8295.3|8221.7|8211.7|8321.4|8311.4|8221.7|8211.7|0
1584569100000|2020-03-18 22:05:00|8222.5|8212.5|8186.4|8176.4|8237|8227|8184.1|8174.1|0
1584569400000|2020-03-18 22:10:00|8185.9|8175.9|8207.2|8197.2|8226.5|8216.5|8173.5|8163.5|0
1584569700000|2020-03-18 22:15:00|8207.1|8197.1|8263.3|8253.3|8265|8255|8188.3|8178.3|0
1584570000000|2020-03-18 22:20:00|8261.9|8251.9|8272.9|8262.9|8282.2|8272.2|8231.8|8221.8|0
1584570300000|2020-03-18 22:25:00|8272.8|8262.8|8223.4|8213.4|8290.5|8280.5|8223.4|8213.4|0
1584570600000|2020-03-18 22:30:00|8223.2|8213.2|8230.4|8220.4|8245.4|8235.4|8204.3|8194.3|0
1584570900000|2020-03-18 22:35:00|8230|8220|8274.3|8264.3|8274.3|8264.3|8215.1|8205.1|0
1584571200000|2020-03-18 22:40:00|8275|8265|8279.5|8269.5|8290.3|8280.3|8253.6|8243.6|0
1584571500000|2020-03-18 22:45:00|8279.8|8269.8|8345.1|8335.1|8350.6|8340.6|8248.6|8238.6|0
1584571800000|2020-03-18 22:50:00|8344.6|8334.6|8392.7|8382.7|8413.2|8403.2|8322|8312|0
1584572100000|2020-03-18 22:55:00|8392.6|8382.6|8441.4|8431.4|8513.2|8503.2|8367.5|8357.5|0
1584572400000|2020-03-18 23:00:00|8441.2|8431.2|8424.3|8414.3|8449.6|8439.6|8385.7|8375.7|0
1584572700000|2020-03-18 23:05:00|8424.4|8414.4|8346.6|8336.6|8428.6|8418.6|8344.1|8334.1|0
1584573000000|2020-03-18 23:10:00|8346.5|8336.5|8365.2|8355.2|8400.9|8390.9|8346.5|8336.5|0
1584573300000|2020-03-18 23:15:00|8365.3|8355.3|8383.2|8373.2|8416.9|8406.9|8359.7|8349.7|0
1584573600000|2020-03-18 23:20:00|8383.4|8373.4|8406|8396|8423.1|8413.1|8379.2|8369.2|0
1584573900000|2020-03-18 23:25:00|8406.5|8396.5|8427.4|8417.4|8461|8451|8406.5|8396.5|0
1584574200000|2020-03-18 23:30:00|8427.5|8417.5|8491.3|8481.3|8494|8484|8427.5|8417.5|0
1584574500000|2020-03-18 23:35:00|8489|8479|8507.8|8497.8|8514.4|8504.4|8477.3|8467.3|0
1584574800000|2020-03-18 23:40:00|8507.1|8497.1|8509.4|8499.4|8512.7|8502.7|8483.9|8473.9|0
1584575100000|2020-03-18 23:45:00|8509.3|8499.3|8506.2|8496.2|8510.8|8500.8|8469.2|8459.2|0
1584575400000|2020-03-18 23:50:00|8506.1|8496.1|8503.6|8493.6|8509.8|8499.8|8498.6|8488.6|0
1584575700000|2020-03-18 23:55:00|8503.9|8493.9|8459.5|8449.5|8514.5|8504.5|8458.2|8448.2|0
1584576000000|2020-03-19 00:00:00|8458.8|8448.8|8467.7|8457.7|8502.7|8492.7|8456.7|8446.7|0
1584576300000|2020-03-19 00:05:00|8467.8|8457.8|8451|8441|8488.6|8478.6|8440.5|8430.5|0
1584576600000|2020-03-19 00:10:00|8451.1|8441.1|8433.3|8423.3|8455.8|8445.8|8410|8400|0
1584576900000|2020-03-19 00:15:00|8433.2|8423.2|8526.4|8516.4|8529.1|8519.1|8421.8|8411.8|0
1584577200000|2020-03-19 00:20:00|8526.1|8516.1|8497.6|8487.6|8532.2|8522.2|8491.1|8481.1|0
1584577500000|2020-03-19 00:25:00|8498.1|8488.1|8521.3|8511.3|8534.7|8524.7|8497.4|8487.4|0
1584577800000|2020-03-19 00:30:00|8521.8|8511.8|8512.4|8502.4|8528.1|8518.1|8502.5|8492.5|0
1584578100000|2020-03-19 00:35:00|8512.5|8502.5|8503.3|8493.3|8518.8|8508.8|8503.3|8493.3|0
1584578400000|2020-03-19 00:40:00|8503.4|8493.4|8469.1|8459.1|8503.6|8493.6|8466.4|8456.4|0
1584578700000|2020-03-19 00:45:00|8469|8459|8435.5|8425.5|8481.3|8471.3|8430.2|8420.2|0
1584579000000|2020-03-19 00:50:00|8435.7|8425.7|8398.5|8388.5|8437.3|8427.3|8381.8|8371.8|0
1584579300000|2020-03-19 00:55:00|8398.6|8388.6|8390.6|8380.6|8415|8405|8367.2|8357.2|0
1584579600000|2020-03-19 01:00:00|8390.5|8380.5|8365.6|8355.6|8399.3|8389.3|8364.3|8354.3|0
1584579900000|2020-03-19 01:05:00|8365.1|8355.1|8312.2|8302.2|8372.3|8362.3|8312|8302|0
1584580200000|2020-03-19 01:10:00|8312.1|8302.1|8375|8365|8385.3|8375.3|8312.1|8302.1|0
1584580500000|2020-03-19 01:15:00|8374.9|8364.9|8369.8|8359.8|8388.1|8378.1|8336.4|8326.4|0
1584580800000|2020-03-19 01:20:00|8369.6|8359.6|8388.6|8378.6|8405|8395|8369.4|8359.4|0
1584581100000|2020-03-19 01:25:00|8388.1|8378.1|8418.1|8408.1|8429.9|8419.9|8387.3|8377.3|0
1584581400000|2020-03-19 01:30:00|8418.4|8408.4|8385.2|8375.2|8424.2|8414.2|8378.6|8368.6|0
1584581700000|2020-03-19 01:35:00|8385.8|8375.8|8348.6|8338.6|8395.1|8385.1|8345.5|8335.5|0
1584582000000|2020-03-19 01:40:00|8348.2|8338.2|8323.7|8313.7|8350|8340|8323.7|8313.7|0
1584582300000|2020-03-19 01:45:00|8323.6|8313.6|8335.5|8325.5|8339.1|8329.1|8315.8|8305.8|0
1584582600000|2020-03-19 01:50:00|8336|8326|8327|8317|8343.1|8333.1|8322.8|8312.8|0
1584582900000|2020-03-19 01:55:00|8326.8|8316.8|8300.2|8290.2|8334|8324|8295.1|8285.1|0
1584583200000|2020-03-19 02:00:00|8300.3|8290.3|8238.4|8228.4|8300.6|8290.6|8238.4|8228.4|0
1584583500000|2020-03-19 02:05:00|8238.5|8228.5|8242|8232|8274.3|8264.3|8229.5|8219.5|0
1584583800000|2020-03-19 02:10:00|8241.8|8231.8|8229|8219|8243.2|8233.2|8179.4|8169.4|0
1584584100000|2020-03-19 02:15:00|8228.9|8218.9|8174.3|8164.3|8235.9|8225.9|8171.5|8161.5|0
1584584400000|2020-03-19 02:20:00|8174.8|8164.8|8111.2|8101.2|8194.1|8184.1|8108.6|8098.6|0
1584584700000|2020-03-19 02:25:00|8110.7|8100.7|8102.4|8092.4|8128.6|8118.6|8097.7|8087.7|0
1584585000000|2020-03-19 02:30:00|8102.3|8092.3|8044.4|8034.4|8103.7|8093.7|8044.3|8034.3|0
1584585300000|2020-03-19 02:35:00|8043.6|8033.6|8048.5|8038.5|8093.3|8083.3|8027.9|8017.9|0
1584585600000|2020-03-19 02:40:00|8048|8038|8115.9|8105.9|8116.7|8106.7|8048|8038|0
1584585900000|2020-03-19 02:45:00|8113.8|8103.8|8045.7|8035.7|8120.3|8110.3|8014|8004|0
1584586200000|2020-03-19 02:50:00|8045.2|8035.2|8010.7|8000.7|8079.9|8069.9|7998.8|7988.8|0
1584586500000|2020-03-19 02:55:00|8010.8|8000.8|7983.9|7973.9|8023.3|8013.3|7982.5|7972.5|0
1584586800000|2020-03-19 03:00:00|7983.4|7973.4|7960.1|7950.1|7991.4|7981.4|7959.4|7949.4|0
1584587100000|2020-03-19 03:05:00|7959.6|7949.6|7962.5|7952.5|7980.4|7970.4|7937.5|7927.5|0
1584587400000|2020-03-19 03:10:00|7967.4|7957.4|7976.8|7966.8|7994.1|7984.1|7955.2|7945.2|0
1584587700000|2020-03-19 03:15:00|7976.7|7966.7|7997.7|7987.7|8005.4|7995.4|7976.7|7966.7|0
1584588000000|2020-03-19 03:20:00|7997.8|7987.8|8004.1|7994.1|8036|8026|7996.3|7986.3|0
1584588300000|2020-03-19 03:25:00|8003.9|7993.9|7998.5|7988.5|8029.3|8019.3|7955.3|7945.3|0
1584588600000|2020-03-19 03:30:00|7998|7988|8003.4|7993.4|8047.7|8037.7|7971.2|7961.2|0
1584588900000|2020-03-19 03:35:00|8003.1|7993.1|8010.2|8000.2|8034.9|8024.9|8002.1|7992.1|0
1584589200000|2020-03-19 03:40:00|8010.3|8000.3|8026.9|8016.9|8065.5|8055.5|8005.3|7995.3|0
1584589500000|2020-03-19 03:45:00|8027.4|8017.4|7956.1|7946.1|8042.7|8032.7|7944.1|7934.1|0
1584589800000|2020-03-19 03:50:00|7955.9|7945.9|7936.1|7926.1|7961.5|7951.5|7931.8|7921.8|0
1584590100000|2020-03-19 03:55:00|7936.2|7926.2|7889.9|7879.9|7941.5|7931.5|7883.8|7873.8|0
1584590400000|2020-03-19 04:00:00|7889.8|7879.8|7866.9|7856.9|7930.7|7920.7|7861.2|7851.2|0
1584590700000|2020-03-19 04:05:00|7867.2|7857.2|7881.9|7871.9|7895|7885|7859.6|7849.6|0
1584591000000|2020-03-19 04:10:00|7882.5|7872.5|7893.5|7883.5|7910.1|7900.1|7870.2|7860.2|0
1584591300000|2020-03-19 04:15:00|7894.1|7884.1|7912.7|7902.7|7937.1|7927.1|7885.4|7875.4|0
1584591600000|2020-03-19 04:20:00|7912.8|7902.8|7943.3|7933.3|7956.7|7946.7|7902.5|7892.5|0
1584591900000|2020-03-19 04:25:00|7944.6|7934.6|7959.4|7949.4|7967.8|7957.8|7932.3|7922.3|0
1584592200000|2020-03-19 04:30:00|7957.9|7947.9|7965.8|7955.8|7975.9|7965.9|7947.3|7937.3|0
1584592500000|2020-03-19 04:35:00|7965.9|7955.9|7961.3|7951.3|7967.8|7957.8|7953.3|7943.3|0
1584592800000|2020-03-19 04:40:00|7961.9|7951.9|7918|7908|7967.6|7957.6|7915.4|7905.4|0
1584593100000|2020-03-19 04:45:00|7918.6|7908.6|7964.9|7954.9|7972.1|7962.1|7917.8|7907.8|0
1584593400000|2020-03-19 04:50:00|7965|7955|7961.2|7951.2|7987.8|7977.8|7954.4|7944.4|0
1584593700000|2020-03-19 04:55:00|7960.7|7950.7|7931.3|7921.3|7964.7|7954.7|7931.3|7921.3|0
1584594000000|2020-03-19 05:00:00|7932.9|7922.9|7961.7|7951.7|7965.7|7955.7|7930.8|7920.8|0
1584594300000|2020-03-19 05:05:00|7962.5|7952.5|7982.3|7972.3|7998.7|7988.7|7950.5|7940.5|0
1584594600000|2020-03-19 05:10:00|7982.4|7972.4|8013.3|8003.3|8013.3|8003.3|7982.4|7972.4|0
1584594900000|2020-03-19 05:15:00|8014.8|8004.8|8025.6|8015.6|8039|8029|8011.2|8001.2|0
1584595200000|2020-03-19 05:20:00|8025.5|8015.5|8050.7|8040.7|8050.8|8040.8|8008.2|7998.2|0
1584595500000|2020-03-19 05:25:00|8050.8|8040.8|8044.2|8034.2|8056.8|8046.8|8035.3|8025.3|0
1584595800000|2020-03-19 05:30:00|8045.6|8035.6|8036.7|8026.7|8051.1|8041.1|8023.4|8013.4|0
1584596100000|2020-03-19 05:35:00|8036.5|8026.5|8045.6|8035.6|8060.7|8050.7|8026|8016|0
1584596400000|2020-03-19 05:40:00|8045.7|8035.7|8089.6|8079.6|8091.1|8081.1|8040.1|8030.1|0
1584596700000|2020-03-19 05:45:00|8089.7|8079.7|8075.1|8065.1|8121.5|8111.5|8070.4|8060.4|0
1584597000000|2020-03-19 05:50:00|8075.2|8065.2|8079.8|8069.8|8095.4|8085.4|8068.1|8058.1|0
1584597300000|2020-03-19 05:55:00|8080.3|8070.3|8077.6|8067.6|8096.3|8086.3|8074.6|8064.6|0
1584597600000|2020-03-19 06:00:00|8076.5|8066.5|8189.9|8179.9|8191.3|8181.3|8074.9|8064.9|0
1584597900000|2020-03-19 06:05:00|8191.4|8181.4|8184.3|8174.3|8245|8235|8184.3|8174.3|0
1584598200000|2020-03-19 06:10:00|8184.2|8174.2|8190.7|8180.7|8194.6|8184.6|8146.1|8136.1|0
1584598500000|2020-03-19 06:15:00|8190.6|8180.6|8185.6|8175.6|8208.6|8198.6|8171.8|8161.8|0
1584598800000|2020-03-19 06:20:00|8185.7|8175.7|8205.8|8195.8|8238|8228|8183.7|8173.7|0
1584599100000|2020-03-19 06:25:00|8206|8196|8188.9|8178.9|8206.2|8196.2|8180.1|8170.1|0
1584599400000|2020-03-19 06:30:00|8189.3|8179.3|8194.2|8184.2|8194.2|8184.2|8180|8170|0
1584599700000|2020-03-19 06:35:00|8193.8|8183.8|8234.4|8224.4|8234.7|8224.7|8193.8|8183.8|0
1584600000000|2020-03-19 06:40:00|8234.5|8224.5|8278.2|8268.2|8297.7|8287.7|8233.2|8223.2|0
1584600300000|2020-03-19 06:45:00|8278|8268|8304.9|8294.9|8304.9|8294.9|8265.1|8255.1|0
1584600600000|2020-03-19 06:50:00|8304.4|8294.4|8377.7|8367.7|8402.7|8392.7|8303.6|8293.6|0
1584600900000|2020-03-19 06:55:00|8376.9|8366.9|8355|8345|8390.2|8380.2|8352.6|8342.6|0
1584601200000|2020-03-19 07:00:00|8376.2|8370.2|8399.2|8393.2|8399.7|8393.7|8372.7|8366.7|263
1584601500000|2020-03-19 07:05:00|8398.7|8392.7|8310.2|8304.2|8398.7|8392.7|8275.7|8269.7|283
1584601800000|2020-03-19 07:10:00|8309.7|8303.7|8283.7|8277.7|8330.2|8324.2|8264.2|8258.2|64
1584602100000|2020-03-19 07:15:00|8291.2|8285.2|8337.2|8331.2|8363.2|8357.2|8288.2|8282.2|60
1584602400000|2020-03-19 07:20:00|8336.7|8330.7|8357.7|8351.7|8363.7|8357.7|8336.7|8330.7|50
1584602700000|2020-03-19 07:25:00|8357.2|8351.2|8419.7|8413.7|8419.7|8413.7|8348.2|8342.2|97
1584603000000|2020-03-19 07:30:00|8421.2|8415.2|8407.2|8401.2|8448.7|8442.7|8401.2|8395.2|64
1584603300000|2020-03-19 07:35:00|8407.7|8401.7|8399.7|8393.7|8407.7|8401.7|8389.7|8383.7|59
1584603600000|2020-03-19 07:40:00|8400.2|8394.2|8391.7|8385.7|8400.7|8394.7|8389.7|8383.7|75
1584603900000|2020-03-19 07:45:00|8389.2|8383.2|8362.7|8356.7|8392.2|8386.2|8359.7|8353.7|190
1584604200000|2020-03-19 07:50:00|8363.2|8357.2|8352.2|8346.2|8366.7|8360.7|8321.2|8315.2|72
1584604500000|2020-03-19 07:55:00|8342.2|8336.2|8445.2|8439.2|8445.2|8439.2|8337.7|8331.7|287
1584604800000|2020-03-19 08:00:00|8442.2|8436.2|8452.2|8446.2|8480.7|8474.7|8418.2|8412.2|685
1584605100000|2020-03-19 08:05:00|8450.2|8444.2|8471.2|8465.2|8473.7|8467.7|8371.2|8365.2|610
1584605400000|2020-03-19 08:10:00|8480.2|8474.2|8507.7|8501.7|8561.7|8555.7|8470.7|8464.7|1681
1584605700000|2020-03-19 08:15:00|8507.2|8501.2|8535.7|8529.7|8541.7|8535.7|8498.7|8492.7|470
1584606000000|2020-03-19 08:20:00|8536.2|8530.2|8549.2|8543.2|8593.7|8587.7|8529.2|8523.2|989
1584606300000|2020-03-19 08:25:00|8549.7|8543.7|8589.2|8583.2|8591.2|8585.2|8516.2|8510.2|788
1584606600000|2020-03-19 08:30:00|8588.7|8582.7|8563.7|8557.7|8597.2|8591.2|8548.2|8542.2|1930
1584606900000|2020-03-19 08:35:00|8563.2|8557.2|8545.2|8539.2|8589.2|8583.2|8542.2|8536.2|2290
1584607200000|2020-03-19 08:40:00|8544.7|8538.7|8557.7|8551.7|8572.2|8566.2|8532.2|8526.2|1224
1584607500000|2020-03-19 08:45:00|8558.7|8552.7|8513.7|8507.7|8562.7|8556.7|8480.7|8474.7|1163
1584607800000|2020-03-19 08:50:00|8514.2|8508.2|8549.2|8543.2|8554.7|8548.7|8509.7|8503.7|975
1584608100000|2020-03-19 08:55:00|8548.7|8542.7|8556.7|8550.7|8561.7|8555.7|8531.2|8525.2|766
1584608400000|2020-03-19 09:00:00|8557.7|8551.7|8556.7|8550.7|8583.7|8577.7|8539.7|8533.7|1134
1584608700000|2020-03-19 09:05:00|8557.2|8551.2|8582.2|8576.2|8599.7|8593.7|8545.7|8539.7|1460
1584609000000|2020-03-19 09:10:00|8581.7|8575.7|8579.2|8573.2|8592.2|8586.2|8565.7|8559.7|876
1584609300000|2020-03-19 09:15:00|8578.7|8572.7|8558.7|8552.7|8586.7|8580.7|8536.7|8530.7|746
1584609600000|2020-03-19 09:20:00|8557.7|8551.7|8513.7|8507.7|8564.7|8558.7|8510.2|8504.2|1172
1584609900000|2020-03-19 09:25:00|8514.2|8508.2|8503.2|8497.2|8528.2|8522.2|8495.2|8489.2|616
1584610200000|2020-03-19 09:30:00|8504.2|8498.2|8503.2|8497.2|8517.7|8511.7|8488.7|8482.7|762
1584610500000|2020-03-19 09:35:00|8502.2|8496.2|8521.2|8515.2|8521.2|8515.2|8500.2|8494.2|853
1584610800000|2020-03-19 09:40:00|8520.7|8514.7|8576.2|8570.2|8577.7|8571.7|8516.7|8510.7|1194
1584611100000|2020-03-19 09:45:00|8575.2|8569.2|8538.2|8532.2|8575.2|8569.2|8533.2|8527.2|926
1584611400000|2020-03-19 09:50:00|8537.7|8531.7|8500.7|8494.7|8541.2|8535.2|8495.7|8489.7|532
1584611700000|2020-03-19 09:55:00|8500.2|8494.2|8493.2|8487.2|8526.7|8520.7|8489.7|8483.7|657
1584612000000|2020-03-19 10:00:00|8492.7|8486.7|8462.7|8456.7|8492.7|8486.7|8449.2|8443.2|704
1584612300000|2020-03-19 10:05:00|8464.2|8458.2|8423.2|8417.2|8465.7|8459.7|8400.7|8394.7|947
1584612600000|2020-03-19 10:10:00|8424.2|8418.2|8419.7|8413.7|8441.7|8435.7|8414.2|8408.2|856
1584612900000|2020-03-19 10:15:00|8419.2|8413.2|8410.2|8404.2|8430.7|8424.7|8404.7|8398.7|918
1584613200000|2020-03-19 10:20:00|8409.7|8403.7|8429.7|8423.7|8442.2|8436.2|8405.7|8399.7|607
1584613500000|2020-03-19 10:25:00|8429.2|8423.2|8446.2|8440.2|8446.7|8440.7|8423.2|8417.2|487
1584613800000|2020-03-19 10:30:00|8445.7|8439.7|8444.2|8438.2|8456.2|8450.2|8440.7|8434.7|557
1584614100000|2020-03-19 10:35:00|8447.2|8441.2|8438.2|8432.2|8452.2|8446.2|8421.7|8415.7|990
1584614400000|2020-03-19 10:40:00|8440.2|8434.2|8439.7|8433.7|8458.2|8452.2|8435.2|8429.2|409
1584614700000|2020-03-19 10:45:00|8440.2|8434.2|8425.2|8419.2|8447.2|8441.2|8408.2|8402.2|380
1584615000000|2020-03-19 10:50:00|8424.7|8418.7|8426.7|8420.7|8437.7|8431.7|8417.7|8411.7|435
1584615300000|2020-03-19 10:55:00|8427.2|8421.2|8431.7|8425.7|8433.2|8427.2|8402.2|8396.2|405
1584615600000|2020-03-19 11:00:00|8431.2|8425.2|8438.2|8432.2|8441.2|8435.2|8411.7|8405.7|612
1584615900000|2020-03-19 11:05:00|8438.7|8432.7|8426.7|8420.7|8438.7|8432.7|8411.2|8405.2|370
1584616200000|2020-03-19 11:10:00|8426.2|8420.2|8451.2|8445.2|8474.2|8468.2|8416.2|8410.2|848
1584616500000|2020-03-19 11:15:00|8452.2|8446.2|8440.7|8434.7|8471.2|8465.2|8435.7|8429.7|321
1584616800000|2020-03-19 11:20:00|8442.2|8436.2|8441.2|8435.2|8449.7|8443.7|8433.2|8427.2|729
1584617100000|2020-03-19 11:25:00|8440.7|8434.7|8436.7|8430.7|8451.7|8445.7|8431.2|8425.2|314
1584617400000|2020-03-19 11:30:00|8436.2|8430.2|8433.2|8427.2|8441.7|8435.7|8409.2|8403.2|499
1584617700000|2020-03-19 11:35:00|8431.7|8425.7|8381.2|8375.2|8431.7|8425.7|8380.7|8374.7|257
1584618000000|2020-03-19 11:40:00|8380.7|8374.7|8382.2|8376.2|8395.7|8389.7|8371.7|8365.7|197
1584618300000|2020-03-19 11:45:00|8381.7|8375.7|8427.7|8421.7|8427.7|8421.7|8374.7|8368.7|314
1584618600000|2020-03-19 11:50:00|8431.2|8425.2|8404.7|8398.7|8452.2|8446.2|8394.2|8388.2|235
1584618900000|2020-03-19 11:55:00|8405.2|8399.2|8401.7|8395.7|8420.7|8414.7|8388.2|8382.2|134
1584619200000|2020-03-19 12:00:00|8401.2|8395.2|8439.7|8433.7|8444.7|8438.7|8400.2|8394.2|146
1584619500000|2020-03-19 12:05:00|8439.2|8433.2|8423.2|8417.2|8445.2|8439.2|8411.7|8405.7|508
1584619800000|2020-03-19 12:10:00|8423.7|8417.7|8431.2|8425.2|8440.7|8434.7|8418.7|8412.7|287
1584620100000|2020-03-19 12:15:00|8431.7|8425.7|8432.2|8426.2|8437.2|8431.2|8411.2|8405.2|286
1584620400000|2020-03-19 12:20:00|8431.7|8425.7|8407.7|8401.7|8433.7|8427.7|8405.7|8399.7|521
1584620700000|2020-03-19 12:25:00|8407.2|8401.2|8337.7|8331.7|8407.7|8401.7|8337.2|8331.2|652
1584621000000|2020-03-19 12:30:00|8336.7|8330.7|8382.7|8376.7|8388.2|8382.2|8336.7|8330.7|307
1584621300000|2020-03-19 12:35:00|8383.2|8377.2|8377.2|8371.2|8396.2|8390.2|8377.2|8371.2|274
1584621600000|2020-03-19 12:40:00|8376.7|8370.7|8408.2|8402.2|8408.2|8402.2|8370.2|8364.2|501
1584621900000|2020-03-19 12:45:00|8406.7|8400.7|8417.2|8411.2|8417.2|8411.2|8386.7|8380.7|310
1584622200000|2020-03-19 12:50:00|8416.7|8410.7|8419.7|8413.7|8431.7|8425.7|8404.2|8398.2|208
1584622500000|2020-03-19 12:55:00|8420.2|8414.2|8433.7|8427.7|8433.7|8427.7|8402.2|8396.2|435
1584622800000|2020-03-19 13:00:00|8435.2|8429.2|8433.7|8427.7|8453.2|8447.2|8426.7|8420.7|239
1584623100000|2020-03-19 13:05:00|8433.2|8427.2|8439.7|8433.7|8442.7|8436.7|8414.2|8408.2|92
1584623400000|2020-03-19 13:10:00|8440.7|8434.7|8450.2|8444.2|8454.2|8448.2|8430.2|8424.2|126
1584623700000|2020-03-19 13:15:00|8449.7|8443.7|8445.2|8439.2|8457.2|8451.2|8433.2|8427.2|104
1584624000000|2020-03-19 13:20:00|8445.7|8439.7|8420.2|8414.2|8449.7|8443.7|8419.7|8413.7|144
1584624300000|2020-03-19 13:25:00|8419.7|8413.7|8423.7|8417.7|8428.2|8422.2|8411.2|8405.2|549
1584624600000|2020-03-19 13:30:00|8422.7|8416.7|8385.2|8379.2|8425.7|8419.7|8376.7|8370.7|240
1584624900000|2020-03-19 13:35:00|8384.7|8378.7|8371.7|8365.7|8391.7|8385.7|8363.2|8357.2|317
1584625200000|2020-03-19 13:40:00|8372.2|8366.2|8389.7|8383.7|8389.7|8383.7|8358.7|8352.7|1168
1584625500000|2020-03-19 13:45:00|8389.2|8383.2|8403.7|8397.7|8413.2|8407.2|8376.7|8370.7|322
1584625800000|2020-03-19 13:50:00|8404.7|8398.7|8452.7|8446.7|8462.2|8456.2|8401.2|8395.2|171
1584626100000|2020-03-19 13:55:00|8452.2|8446.2|8468.2|8462.2|8480.2|8474.2|8438.2|8432.2|334
1584626400000|2020-03-19 14:00:00|8471.2|8465.2|8465.7|8459.7|8475.7|8469.7|8445.7|8439.7|327
1584626700000|2020-03-19 14:05:00|8466.2|8460.2|8501.2|8495.2|8507.2|8501.2|8466.2|8460.2|188
1584627000000|2020-03-19 14:10:00|8503.2|8497.2|8541.7|8535.7|8546.7|8540.7|8486.7|8480.7|423
1584627300000|2020-03-19 14:15:00|8542.2|8536.2|8532.7|8526.7|8566.7|8560.7|8529.2|8523.2|262
1584627600000|2020-03-19 14:20:00|8533.2|8527.2|8548.2|8542.2|8556.2|8550.2|8526.7|8520.7|294
1584627900000|2020-03-19 14:25:00|8548.7|8542.7|8571.7|8565.7|8578.7|8572.7|8535.2|8529.2|224
1584628200000|2020-03-19 14:30:00|8572.2|8566.2|8614.7|8608.7|8617.2|8611.2|8562.7|8556.7|621
1584628500000|2020-03-19 14:35:00|8615.7|8609.7|8572.7|8566.7|8615.7|8609.7|8562.2|8556.2|315
1584628800000|2020-03-19 14:40:00|8573.2|8567.2|8568.7|8562.7|8584.7|8578.7|8542.2|8536.2|650
1584629100000|2020-03-19 14:45:00|8568.2|8562.2|8552.7|8546.7|8583.7|8577.7|8551.7|8545.7|466
1584629400000|2020-03-19 14:50:00|8552.2|8546.2|8536.2|8530.2|8562.7|8556.7|8513.2|8507.2|388
1584629700000|2020-03-19 14:55:00|8535.7|8529.7|8526.2|8520.2|8552.2|8546.2|8514.7|8508.7|442
1584630000000|2020-03-19 15:00:00|8526.7|8520.7|8569.7|8563.7|8580.7|8574.7|8524.2|8518.2|452
1584630300000|2020-03-19 15:05:00|8570.7|8564.7|8555.2|8549.2|8594.2|8588.2|8548.7|8542.7|356
1584630600000|2020-03-19 15:10:00|8555.7|8549.7|8587.2|8581.2|8593.7|8587.7|8545.7|8539.7|289
1584630900000|2020-03-19 15:15:00|8588.2|8582.2|8621.7|8615.7|8622.7|8616.7|8575.7|8569.7|270
1584631200000|2020-03-19 15:20:00|8622.7|8616.7|8652.7|8646.7|8663.7|8657.7|8622.7|8616.7|433
1584631500000|2020-03-19 15:25:00|8652.2|8646.2|8674.2|8668.2|8682.2|8676.2|8646.2|8640.2|543
1584631800000|2020-03-19 15:30:00|8673.7|8667.7|8689.2|8683.2|8690.7|8684.7|8659.2|8653.2|350
1584632100000|2020-03-19 15:35:00|8688.2|8682.2|8681.7|8675.7|8716.7|8710.7|8679.7|8673.7|698
1584632400000|2020-03-19 15:40:00|8682.2|8676.2|8724.7|8718.7|8727.7|8721.7|8673.7|8667.7|636
1584632700000|2020-03-19 15:45:00|8724.2|8718.2|8734.1|8728.1|8738.1|8732.1|8709.2|8703.2|824
1584633000000|2020-03-19 15:50:00|8733.6|8727.6|8734.5|8728.5|8750.1|8744.1|8702.8|8696.8|466
1584633300000|2020-03-19 15:55:00|8733|8727|8725.5|8719.5|8749.5|8743.5|8710|8704|774
1584633600000|2020-03-19 16:00:00|8725|8719|8729|8723|8740.5|8734.5|8714.5|8708.5|718
1584633900000|2020-03-19 16:05:00|8727|8721|8706.5|8700.5|8742|8736|8706|8700|679
1584634200000|2020-03-19 16:10:00|8707|8701|8715.5|8709.5|8715.5|8709.5|8682.5|8676.5|1251
1584634500000|2020-03-19 16:15:00|8717|8711|8727.5|8721.5|8728|8722|8681.5|8675.5|741
1584634800000|2020-03-19 16:20:00|8731.5|8725.5|8740|8734|8769.5|8763.5|8731.5|8725.5|931
1584635100000|2020-03-19 16:25:00|8736.5|8730.5|8794|8788|8794|8788|8724.5|8718.5|1945
1584635400000|2020-03-19 16:30:00|8798|8792|8798.5|8792.5|8804.5|8798.5|8759|8753|1978
1584635700000|2020-03-19 16:35:00|8801.5|8795.5|8803|8797|8816.5|8810.5|8793.5|8787.5|828
1584636000000|2020-03-19 16:40:00|8802.5|8796.5|8809.5|8803.5|8819|8813|8783|8777|313
1584636300000|2020-03-19 16:45:00|8809|8803|8813.5|8807.5|8824.5|8818.5|8803.5|8797.5|505
1584636600000|2020-03-19 16:50:00|8813|8807|8829.5|8823.5|8836|8830|8809|8803|246
1584636900000|2020-03-19 16:55:00|8830|8824|8816|8810|8833|8827|8813|8807|89
1584637200000|2020-03-19 17:00:00|8816.5|8810.5|8810.5|8804.5|8825|8819|8808.5|8802.5|224
1584637500000|2020-03-19 17:05:00|8809.5|8803.5|8809.5|8803.5|8819.5|8813.5|8801.5|8795.5|145
1584637800000|2020-03-19 17:10:00|8810|8804|8811|8805|8823|8817|8807|8801|14
1584638100000|2020-03-19 17:15:00|8806.5|8800.5|8805|8799|8812.5|8806.5|8794.5|8788.5|79
1584638400000|2020-03-19 17:20:00|8804.5|8798.5|8824|8818|8830|8824|8800.5|8794.5|17
1584638700000|2020-03-19 17:25:00|8823.5|8817.5|8796.5|8790.5|8823.5|8817.5|8796|8790|211
1584639000000|2020-03-19 17:30:00|8796|8790|8793|8787|8796|8790|8787.5|8781.5|218
1584639300000|2020-03-19 17:35:00|8793.5|8787.5|8808.5|8802.5|8812|8806|8793.5|8787.5|54
1584639600000|2020-03-19 17:40:00|8808|8802|8822.5|8816.5|8822.5|8816.5|8805.5|8799.5|60
1584639900000|2020-03-19 17:45:00|8823|8817|8829|8823|8829|8823|8823|8817|2102
1584640200000|2020-03-19 17:50:00|8830.5|8824.5|8870|8864|8870|8864|8830.5|8824.5|40
1584640500000|2020-03-19 17:55:00|8871.5|8865.5|8859.5|8853.5|8879.5|8873.5|8859|8853|1243
1584640800000|2020-03-19 18:00:00|8866|8860|8865|8859|8874.5|8868.5|8845.5|8839.5|137
1584641100000|2020-03-19 18:05:00|8864.5|8858.5|8853.5|8847.5|8867.5|8861.5|8834|8828|55
1584641400000|2020-03-19 18:10:00|8854|8848|8868|8862|8870|8864|8853|8847|53
1584641700000|2020-03-19 18:15:00|8868.5|8862.5|8865|8859|8872|8866|8856|8850|14
1584642000000|2020-03-19 18:20:00|8864.5|8858.5|8899.5|8893.5|8902|8896|8857|8851|49
1584642300000|2020-03-19 18:25:00|8899|8893|8894|8888|8905.5|8899.5|8877|8871|132
1584642600000|2020-03-19 18:30:00|8893.5|8887.5|8911.5|8905.5|8912|8906|8893.5|8887.5|166
1584642900000|2020-03-19 18:35:00|8911|8905|8915.5|8909.5|8918.5|8912.5|8903.5|8897.5|218
1584643200000|2020-03-19 18:40:00|8917|8911|8927|8921|8938|8932|8917|8911|175
1584643500000|2020-03-19 18:45:00|8926.5|8920.5|8925.5|8919.5|8926.5|8920.5|8914|8908|162
1584643800000|2020-03-19 18:50:00|8926|8920|8890.5|8884.5|8926.5|8920.5|8889|8883|133
1584644100000|2020-03-19 18:55:00|8896|8890|8892.5|8886.5|8897|8891|8881.5|8875.5|70
1584644400000|2020-03-19 19:00:00|8890.5|8884.5|8869|8863|8890.5|8884.5|8863|8857|22
1584644700000|2020-03-19 19:05:00|8868.5|8862.5|8849.3|8843.3|8874.5|8868.5|8845.3|8839.3|260
1584645000000|2020-03-19 19:10:00|8848.8|8842.8|8826.8|8820.8|8848.8|8842.8|8826.8|8820.8|55
1584645300000|2020-03-19 19:15:00|8827.3|8821.3|8818.8|8812.8|8845.3|8839.3|8818.8|8812.8|68
1584645600000|2020-03-19 19:20:00|8819.3|8813.3|8825.3|8819.3|8839.8|8833.8|8819.3|8813.3|41
1584645900000|2020-03-19 19:25:00|8824.8|8818.8|8854.8|8848.8|8855.8|8849.8|8824.8|8818.8|42
1584646200000|2020-03-19 19:30:00|8855.3|8849.3|8851.8|8845.8|8858.8|8852.8|8841.8|8835.8|63
1584646500000|2020-03-19 19:35:00|8851.3|8845.3|8840.3|8834.3|8853.8|8847.8|8835.3|8829.3|11
1584646800000|2020-03-19 19:40:00|8839.3|8833.3|8856.8|8850.8|8857.3|8851.3|8834.8|8828.8|124
1584647100000|2020-03-19 19:45:00|8852.3|8846.3|8810.3|8804.3|8852.8|8846.8|8810.3|8804.3|71
1584647400000|2020-03-19 19:50:00|8799.8|8793.8|8770.3|8764.3|8802.3|8796.3|8764.8|8758.8|70
1584647700000|2020-03-19 19:55:00|8770.8|8764.8|8761.3|8755.3|8786.8|8780.8|8756.8|8750.8|77
1584648000000|2020-03-19 20:00:00|8759.8|8753.8|8757.8|8751.8|8769.3|8763.3|8749.8|8743.8|47
1584648300000|2020-03-19 20:05:00|8759.8|8753.8|8757.8|8751.8|8762.3|8756.3|8756.8|8750.8|6
1584648600000|2020-03-19 20:10:00|8759.8|8753.8|8766.3|8760.3|8766.8|8760.8|8752.3|8746.3|19
1584648900000|2020-03-19 20:15:00|8766.8|8760.8|8763.8|8757.8|8767.8|8761.8|8763.3|8757.3|0
1584649200000|2020-03-19 20:20:00|8763.3|8757.3|8763.8|8757.8|8763.8|8757.8|8762.8|8756.8|0
1584649500000|2020-03-19 20:25:00|8763.3|8757.3|8769.8|8763.8|8769.8|8763.8|8763.3|8757.3|1
1584649800000|2020-03-19 20:30:00|8770.3|8764.3|8757.8|8751.8|8770.3|8764.3|8756.8|8750.8|6
1584650100000|2020-03-19 20:35:00|8756.3|8750.3|8746.3|8740.3|8756.8|8750.8|8745.8|8739.8|3
1584650400000|2020-03-19 20:40:00|8745.8|8739.8|8722.8|8716.8|8745.8|8739.8|8720.8|8714.8|32
1584650700000|2020-03-19 20:45:00|8723.3|8717.3|8676.8|8670.8|8724.8|8718.8|8675.8|8669.8|22
1584651000000|2020-03-19 20:50:00|8678.8|8672.8|8689.3|8683.3|8694.8|8688.8|8676.8|8670.8|2
1584651300000|2020-03-19 20:55:00|8689.8|8683.8|8706.8|8696.8|8707.3|8697.8|8686.3|8680.3|6
1584651600000|2020-03-19 21:00:00|8704.4|8694.4|8711.3|8701.3|8711.3|8701.3|8697.7|8687.7|1
1584651900000|2020-03-19 21:05:00|8710.3|8700.3|8704.4|8694.4|8711.1|8701.1|8703.1|8693.1|0
1584652200000|2020-03-19 21:10:00|8704.8|8694.8|8703.4|8693.4|8709.1|8699.1|8702.1|8692.1|0
1584652500000|2020-03-19 21:15:00|8703.3|8693.3|8701.1|8691.1|8704.8|8694.8|8694.1|8684.1|0
1584652800000|2020-03-19 21:20:00|8699.8|8689.8|8701.1|8691.1|8704.8|8694.8|8699.8|8689.8|0
1584653100000|2020-03-19 21:25:00|8700.1|8690.1|8695.4|8685.4|8702.3|8692.3|8693.6|8683.6|0
1584653400000|2020-03-19 21:30:00|8693.6|8683.6|8688.9|8678.9|8695.1|8685.1|8687.9|8677.9|0
1584653700000|2020-03-19 21:35:00|8688.7|8678.7|8685.7|8675.7|8694.4|8684.4|8685.7|8675.7|0
1584654000000|2020-03-19 21:40:00|8687.2|8677.2|8688.2|8678.2|8692.1|8682.1|8685.7|8675.7|0
1584654300000|2020-03-19 21:45:00|8688.4|8678.4|8683.2|8673.2|8690.4|8680.4|8682.2|8672.2|0
1584654600000|2020-03-19 21:50:00|8684.2|8674.2|8690.4|8680.4|8690.6|8680.6|8683.2|8673.2|0
1584654900000|2020-03-19 21:55:00|8689.4|8679.4|8694.4|8684.4|8696.8|8686.8|8687.7|8677.7|0
1584655200000|2020-03-19 22:00:00|8692.9|8682.9|8704.6|8694.6|8715.2|8705.2|8654.1|8644.1|0
1584655500000|2020-03-19 22:05:00|8704.4|8694.4|8671.8|8661.8|8738|8728|8666.8|8656.8|0
1584655800000|2020-03-19 22:10:00|8671.7|8661.7|8719.8|8709.8|8728.4|8718.4|8659|8649|0
1584656100000|2020-03-19 22:15:00|8719.7|8709.7|8704.5|8694.5|8719.7|8709.7|8684.4|8674.4|0
1584656400000|2020-03-19 22:20:00|8703.7|8693.7|8695.4|8685.4|8727.3|8717.3|8695.1|8685.1|0
1584656700000|2020-03-19 22:25:00|8695.3|8685.3|8711.4|8701.4|8717.5|8707.5|8690|8680|0
1584657000000|2020-03-19 22:30:00|8711.3|8701.3|8680.1|8670.1|8712.8|8702.8|8673.4|8663.4|0
1584657300000|2020-03-19 22:35:00|8680.4|8670.4|8658.5|8648.5|8681.2|8671.2|8657.3|8647.3|0
1584657600000|2020-03-19 22:40:00|8658.3|8648.3|8664.7|8654.7|8696.6|8686.6|8657.6|8647.6|0
1584657900000|2020-03-19 22:45:00|8664.5|8654.5|8675.3|8665.3|8688.2|8678.2|8664.5|8654.5|0
1584658200000|2020-03-19 22:50:00|8675.5|8665.5|8691.3|8681.3|8700.8|8690.8|8664.6|8654.6|0
1584658500000|2020-03-19 22:55:00|8691.8|8681.8|8635.7|8625.7|8691.8|8681.8|8625.4|8615.4|0
1584658800000|2020-03-19 23:00:00|8634.7|8624.7|8624.7|8614.7|8654.1|8644.1|8618.6|8608.6|0
1584659100000|2020-03-19 23:05:00|8625.4|8615.4|8630|8620|8643.5|8633.5|8624.2|8614.2|0
1584659400000|2020-03-19 23:10:00|8629.8|8619.8|8635.4|8625.4|8646.1|8636.1|8617.9|8607.9|0
1584659700000|2020-03-19 23:15:00|8635.9|8625.9|8670.2|8660.2|8694.5|8684.5|8634.4|8624.4|0
1584660000000|2020-03-19 23:20:00|8670|8660|8695.4|8685.4|8698.1|8688.1|8661.6|8651.6|0
1584660300000|2020-03-19 23:25:00|8694.8|8684.8|8654.3|8644.3|8695.5|8685.5|8643.5|8633.5|0
1584660600000|2020-03-19 23:30:00|8654.4|8644.4|8656.8|8646.8|8671.4|8661.4|8644.5|8634.5|0
1584660900000|2020-03-19 23:35:00|8656.7|8646.7|8665.9|8655.9|8667.9|8657.9|8643.6|8633.6|0
1584661200000|2020-03-19 23:40:00|8666.1|8656.1|8676.8|8666.8|8677.7|8667.7|8663|8653|0
1584661500000|2020-03-19 23:45:00|8676.9|8666.9|8687.5|8677.5|8688.5|8678.5|8664.3|8654.3|0
1584661800000|2020-03-19 23:50:00|8687.4|8677.4|8689.6|8679.6|8702.4|8692.4|8683.1|8673.1|0
1584662100000|2020-03-19 23:55:00|8689.9|8679.9|8704.9|8694.9|8713.6|8703.6|8681.5|8671.5|0
1584662400000|2020-03-20 00:00:00|8704.7|8694.7|8705.1|8695.1|8714.1|8704.1|8671.5|8661.5|0
1584662700000|2020-03-20 00:05:00|8704.6|8694.6|8690.6|8680.6|8704.6|8694.6|8674.2|8664.2|0
1584663000000|2020-03-20 00:10:00|8690.5|8680.5|8673.3|8663.3|8690.5|8680.5|8654.5|8644.5|0
1584663300000|2020-03-20 00:15:00|8673.4|8663.4|8707|8697|8724.2|8714.2|8659.9|8649.9|0
1584663600000|2020-03-20 00:20:00|8707.1|8697.1|8751.2|8741.2|8755.3|8745.3|8705.5|8695.5|0
1584663900000|2020-03-20 00:25:00|8751.3|8741.3|8735.3|8725.3|8761.4|8751.4|8733.7|8723.7|0
1584664200000|2020-03-20 00:30:00|8732.1|8722.1|8714.6|8704.6|8735.4|8725.4|8707.2|8697.2|0
1584664500000|2020-03-20 00:35:00|8714.5|8704.5|8738.6|8728.6|8738.8|8728.8|8714.5|8704.5|0
1584664800000|2020-03-20 00:40:00|8738.7|8728.7|8712.3|8702.3|8739.9|8729.9|8712.1|8702.1|0
1584665100000|2020-03-20 00:45:00|8711.7|8701.7|8704.8|8694.8|8716.1|8706.1|8681.7|8671.7|0
1584665400000|2020-03-20 00:50:00|8704.7|8694.7|8703|8693|8708.8|8698.8|8682.5|8672.5|0
1584665700000|2020-03-20 00:55:00|8703.1|8693.1|8678.2|8668.2|8706.9|8696.9|8663.7|8653.7|0
1584666000000|2020-03-20 01:00:00|8678.4|8668.4|8705.5|8695.5|8706|8696|8665.9|8655.9|0
1584666300000|2020-03-20 01:05:00|8706.9|8696.9|8726.2|8716.2|8746.9|8736.9|8706.9|8696.9|0
1584666600000|2020-03-20 01:10:00|8726.4|8716.4|8747.4|8737.4|8756.6|8746.6|8713.8|8703.8|0
1584666900000|2020-03-20 01:15:00|8747.8|8737.8|8746.3|8736.3|8772.3|8762.3|8734.2|8724.2|0
1584667200000|2020-03-20 01:20:00|8746.2|8736.2|8818.7|8808.7|8828.5|8818.5|8743.2|8733.2|0
1584667500000|2020-03-20 01:25:00|8818.1|8808.1|8800.5|8790.5|8851.4|8841.4|8788.3|8778.3|0
1584667800000|2020-03-20 01:30:00|8799.1|8789.1|8764.6|8754.6|8799.2|8789.2|8755.8|8745.8|0
1584668100000|2020-03-20 01:35:00|8763.2|8753.2|8725.1|8715.1|8774|8764|8725|8715|0
1584668400000|2020-03-20 01:40:00|8724.8|8714.8|8688.2|8678.2|8725.2|8715.2|8684.8|8674.8|0
1584668700000|2020-03-20 01:45:00|8688|8678|8706.1|8696.1|8716.8|8706.8|8679|8669|0
1584669000000|2020-03-20 01:50:00|8706.6|8696.6|8726.1|8716.1|8727.6|8717.6|8702.8|8692.8|0
1584669300000|2020-03-20 01:55:00|8726.5|8716.5|8752.9|8742.9|8753.5|8743.5|8698.8|8688.8|0
1584669600000|2020-03-20 02:00:00|8752.7|8742.7|8714.4|8704.4|8760.2|8750.2|8714.4|8704.4|0
1584669900000|2020-03-20 02:05:00|8714.3|8704.3|8742.4|8732.4|8748.3|8738.3|8702.5|8692.5|0
1584670200000|2020-03-20 02:10:00|8742.5|8732.5|8800.7|8790.7|8802.3|8792.3|8742.5|8732.5|0
1584670500000|2020-03-20 02:15:00|8800.6|8790.6|8815.7|8805.7|8818.9|8808.9|8798.2|8788.2|0
1584670800000|2020-03-20 02:20:00|8816.3|8806.3|8819|8809|8844.4|8834.4|8786.8|8776.8|0
1584671100000|2020-03-20 02:25:00|8819.6|8809.6|8787.7|8777.7|8830.9|8820.9|8773.8|8763.8|0
1584671400000|2020-03-20 02:30:00|8787.9|8777.9|8792.9|8782.9|8802.3|8792.3|8771.6|8761.6|0
1584671700000|2020-03-20 02:35:00|8792.8|8782.8|8790.9|8780.9|8814.7|8804.7|8789.9|8779.9|0
1584672000000|2020-03-20 02:40:00|8791|8781|8800.5|8790.5|8808.1|8798.1|8783.7|8773.7|0
1584672300000|2020-03-20 02:45:00|8799.9|8789.9|8786.3|8776.3|8808.8|8798.8|8786.3|8776.3|0
1584672600000|2020-03-20 02:50:00|8786.2|8776.2|8795.6|8785.6|8797.4|8787.4|8775.9|8765.9|0
1584672900000|2020-03-20 02:55:00|8797|8787|8813.6|8803.6|8815.4|8805.4|8793.7|8783.7|0
1584673200000|2020-03-20 03:00:00|8813.1|8803.1|8784.3|8774.3|8815.4|8805.4|8781.2|8771.2|0
1584673500000|2020-03-20 03:05:00|8785.7|8775.7|8783.6|8773.6|8799.7|8789.7|8775.7|8765.7|0
1584673800000|2020-03-20 03:10:00|8783.7|8773.7|8801.5|8791.5|8803.3|8793.3|8783.6|8773.6|0
1584674100000|2020-03-20 03:15:00|8801.4|8791.4|8808.6|8798.6|8817.7|8807.7|8796.3|8786.3|0
1584674400000|2020-03-20 03:20:00|8808.5|8798.5|8783|8773|8811.8|8801.8|8778.2|8768.2|0
1584674700000|2020-03-20 03:25:00|8783.5|8773.5|8804.8|8794.8|8805.8|8795.8|8782.7|8772.7|0
1584675000000|2020-03-20 03:30:00|8804.9|8794.9|8780.7|8770.7|8804.9|8794.9|8779.1|8769.1|0
1584675300000|2020-03-20 03:35:00|8780.8|8770.8|8793.2|8783.2|8794.7|8784.7|8775.6|8765.6|0
1584675600000|2020-03-20 03:40:00|8793.3|8783.3|8799.6|8789.6|8803.7|8793.7|8789.1|8779.1|0
1584675900000|2020-03-20 03:45:00|8799.5|8789.5|8806.3|8796.3|8812.2|8802.2|8796.8|8786.8|0
1584676200000|2020-03-20 03:50:00|8806.4|8796.4|8795.1|8785.1|8806.4|8796.4|8789.7|8779.7|0
1584676500000|2020-03-20 03:55:00|8795.3|8785.3|8805.3|8795.3|8811.5|8801.5|8795.3|8785.3|0
1584676800000|2020-03-20 04:00:00|8805.5|8795.5|8803.2|8793.2|8806.1|8796.1|8796.8|8786.8|0
1584677100000|2020-03-20 04:05:00|8803.3|8793.3|8804.3|8794.3|8811.6|8801.6|8793.2|8783.2|0
1584677400000|2020-03-20 04:10:00|8804.9|8794.9|8811.6|8801.6|8815|8805|8801.3|8791.3|0
1584677700000|2020-03-20 04:15:00|8811.8|8801.8|8829.5|8819.5|8837.2|8827.2|8811.7|8801.7|0
1584678000000|2020-03-20 04:20:00|8828.1|8818.1|8853.4|8843.4|8853.6|8843.6|8824.2|8814.2|0
1584678300000|2020-03-20 04:25:00|8853.3|8843.3|8861.4|8851.4|8863.8|8853.8|8850.7|8840.7|0
1584678600000|2020-03-20 04:30:00|8861.3|8851.3|8865|8855|8866.5|8856.5|8849.6|8839.6|0
1584678900000|2020-03-20 04:35:00|8864.5|8854.5|8874.8|8864.8|8900.6|8890.6|8860.8|8850.8|0
1584679200000|2020-03-20 04:40:00|8874.4|8864.4|8865.3|8855.3|8875.6|8865.6|8855.2|8845.2|0
1584679500000|2020-03-20 04:45:00|8864.8|8854.8|8838.4|8828.4|8864.8|8854.8|8837.2|8827.2|0
1584679800000|2020-03-20 04:50:00|8838.5|8828.5|8833.9|8823.9|8846.1|8836.1|8829.2|8819.2|0
1584680100000|2020-03-20 04:55:00|8833.8|8823.8|8849.3|8839.3|8853.2|8843.2|8827.6|8817.6|0
1584680400000|2020-03-20 05:00:00|8849.5|8839.5|8831.5|8821.5|8850.9|8840.9|8826.9|8816.9|0
1584680700000|2020-03-20 05:05:00|8831.3|8821.3|8823.9|8813.9|8831.3|8821.3|8794.3|8784.3|0
1584681000000|2020-03-20 05:10:00|8823.8|8813.8|8806.3|8796.3|8827|8817|8798.9|8788.9|0
1584681300000|2020-03-20 05:15:00|8806.2|8796.2|8818.3|8808.3|8820.7|8810.7|8803.2|8793.2|0
1584681600000|2020-03-20 05:20:00|8818.2|8808.2|8817.4|8807.4|8820.6|8810.6|8804.6|8794.6|0
1584681900000|2020-03-20 05:25:00|8817.5|8807.5|8812.2|8802.2|8828.9|8818.9|8806.9|8796.9|0
1584682200000|2020-03-20 05:30:00|8812.3|8802.3|8817.9|8807.9|8821.3|8811.3|8805.5|8795.5|0
1584682500000|2020-03-20 05:35:00|8818|8808|8816.2|8806.2|8824.1|8814.1|8801.6|8791.6|0
1584682800000|2020-03-20 05:40:00|8817.2|8807.2|8807.1|8797.1|8820.3|8810.3|8801.3|8791.3|0
1584683100000|2020-03-20 05:45:00|8807.2|8797.2|8812.9|8802.9|8821.9|8811.9|8804.3|8794.3|0
1584683400000|2020-03-20 05:50:00|8812.8|8802.8|8816.2|8806.2|8829.8|8819.8|8806.9|8796.9|0
1584683700000|2020-03-20 05:55:00|8816.3|8806.3|8818.6|8808.6|8827.5|8817.5|8811|8801|0
1584684000000|2020-03-20 06:00:00|8818.7|8808.7|8845.5|8835.5|8852.2|8842.2|8818.7|8808.7|0
1584684300000|2020-03-20 06:05:00|8845.6|8835.6|8866|8856|8867.4|8857.4|8842.8|8832.8|0
1584684600000|2020-03-20 06:10:00|8866.2|8856.2|8899.8|8889.8|8904|8894|8865.9|8855.9|0
1584684900000|2020-03-20 06:15:00|8899.9|8889.9|8916.6|8906.6|8921.8|8911.8|8899.1|8889.1|0
1584685200000|2020-03-20 06:20:00|8915.5|8905.5|8925|8915|8927.8|8917.8|8910.4|8900.4|0
1584685500000|2020-03-20 06:25:00|8926.1|8916.1|8936.5|8926.5|8936.8|8926.8|8922.4|8912.4|0
1584685800000|2020-03-20 06:30:00|8936.4|8926.4|8930.4|8920.4|8940.6|8930.6|8921.9|8911.9|0
1584686100000|2020-03-20 06:35:00|8930.3|8920.3|8938|8928|8940.9|8930.9|8924|8914|0
1584686400000|2020-03-20 06:40:00|8938.1|8928.1|8964.7|8954.7|8981.3|8971.3|8934.7|8924.7|0
1584686700000|2020-03-20 06:45:00|8964.6|8954.6|8981.9|8971.9|8987.9|8977.9|8962.1|8952.1|0
1584687000000|2020-03-20 06:50:00|8982.2|8972.2|9006.3|8996.3|9015.7|9005.7|8978.8|8968.8|0
1584687300000|2020-03-20 06:55:00|9006.2|8996.2|9035.2|9025.2|9035.2|9025.2|9001.3|8991.3|0
1584687600000|2020-03-20 07:00:00|9031.3|9025.3|9035.3|9029.3|9070.8|9064.8|9029.3|9023.3|455
1584687900000|2020-03-20 07:05:00|9036.3|9030.3|9018.3|9012.3|9036.3|9030.3|9012.8|9006.8|219
1584688200000|2020-03-20 07:10:00|9018.8|9012.8|9061.8|9055.8|9061.8|9055.8|9018.8|9012.8|161
1584688500000|2020-03-20 07:15:00|9062.3|9056.3|9077.3|9071.3|9078.3|9072.3|9054.8|9048.8|147
1584688800000|2020-03-20 07:20:00|9076.8|9070.8|9092.8|9086.8|9097.8|9091.8|9066.8|9060.8|737
1584689100000|2020-03-20 07:25:00|9092.3|9086.3|9114.3|9108.3|9126.3|9120.3|9084.8|9078.8|330
1584689400000|2020-03-20 07:30:00|9115.8|9109.8|9120.8|9114.8|9129.3|9123.3|9112.8|9106.8|245
1584689700000|2020-03-20 07:35:00|9120.3|9114.3|9138.3|9132.3|9140.3|9134.3|9114.3|9108.3|393
1584690000000|2020-03-20 07:40:00|9130.8|9124.8|9157.3|9151.3|9163.3|9157.3|9130.8|9124.8|185
1584690300000|2020-03-20 07:45:00|9157.8|9151.8|9162.8|9156.8|9174.3|9168.3|9157.8|9151.8|110
1584690600000|2020-03-20 07:50:00|9162.3|9156.3|9153.3|9147.3|9198.3|9192.3|9131.3|9125.3|587
1584690900000|2020-03-20 07:55:00|9153.8|9147.8|9172.8|9166.8|9214.3|9208.3|9146.8|9140.8|642
1584691200000|2020-03-20 08:00:00|9173.3|9167.3|9142.3|9136.3|9176.3|9170.3|9130.8|9124.8|2076
1584691500000|2020-03-20 08:05:00|9141.8|9135.8|9098.3|9092.3|9185.3|9179.3|9098.3|9092.3|1923
1584691800000|2020-03-20 08:10:00|9097.8|9091.8|9071.3|9065.3|9121.8|9115.8|9065.3|9059.3|1475
1584692100000|2020-03-20 08:15:00|9069.8|9063.8|9028.8|9022.8|9069.8|9063.8|8969.8|8963.8|1131
1584692400000|2020-03-20 08:20:00|9020.8|9014.8|9075.3|9069.3|9116.8|9110.8|9012.3|9006.3|888
1584692700000|2020-03-20 08:25:00|9076.8|9070.8|9045.3|9039.3|9098.8|9092.8|9043.8|9037.8|1095
1584693000000|2020-03-20 08:30:00|9044.8|9038.8|9035.8|9029.8|9047.8|9041.8|8981.3|8975.3|1133
1584693300000|2020-03-20 08:35:00|9039.3|9033.3|9017.8|9011.8|9047.8|9041.8|9016.8|9010.8|626
1584693600000|2020-03-20 08:40:00|9017.3|9011.3|8974.3|8968.3|9019.3|9013.3|8959.3|8953.3|1155
1584693900000|2020-03-20 08:45:00|8974.8|8968.8|9006.3|9000.3|9011.3|9005.3|8968.3|8962.3|649
1584694200000|2020-03-20 08:50:00|9006.8|9000.8|9000.3|8994.3|9029.8|9023.8|8991.3|8985.3|750
1584694500000|2020-03-20 08:55:00|8999.8|8993.8|9027.3|9021.3|9036.3|9030.3|8993.3|8987.3|522
1584694800000|2020-03-20 09:00:00|9026.8|9020.8|9041.8|9035.8|9081.3|9075.3|9021.3|9015.3|1058
1584695100000|2020-03-20 09:05:00|9042.3|9036.3|9055.8|9049.8|9069.8|9063.8|9034.3|9028.3|546
1584695400000|2020-03-20 09:10:00|9055.3|9049.3|9060.3|9054.3|9063.3|9057.3|9026.8|9020.8|504
1584695700000|2020-03-20 09:15:00|9058.8|9052.8|9089.8|9083.8|9092.8|9086.8|9048.8|9042.8|727
1584696000000|2020-03-20 09:20:00|9090.3|9084.3|9065.8|9059.8|9100.3|9094.3|9064.3|9058.3|494
1584696300000|2020-03-20 09:25:00|9066.3|9060.3|9035.8|9029.8|9066.3|9060.3|9030.3|9024.3|217
1584696600000|2020-03-20 09:30:00|9035.3|9029.3|9031.8|9025.8|9046.3|9040.3|9023.8|9017.8|451
1584696900000|2020-03-20 09:35:00|9032.3|9026.3|9029.8|9023.8|9040.8|9034.8|9016.3|9010.3|372
1584697200000|2020-03-20 09:40:00|9029.3|9023.3|9023.3|9017.3|9048.8|9042.8|9019.8|9013.8|470
1584697500000|2020-03-20 09:45:00|9023.8|9017.8|9040.8|9034.8|9071.3|9065.3|9022.8|9016.8|798
1584697800000|2020-03-20 09:50:00|9039.3|9033.3|9039.8|9033.8|9070.3|9064.3|9037.3|9031.3|491
1584698100000|2020-03-20 09:55:00|9036.8|9030.8|9038.8|9032.8|9051.3|9045.3|9026.3|9020.3|313
1584698400000|2020-03-20 10:00:00|9038.3|9032.3|9022.8|9016.8|9045.8|9039.8|9008.8|9002.8|477
1584698700000|2020-03-20 10:05:00|9020.3|9014.3|9037.8|9031.8|9045.3|9039.3|9015.8|9009.8|224
1584699000000|2020-03-20 10:10:00|9037.3|9031.3|9021.3|9015.3|9049.3|9043.3|9018.3|9012.3|408
1584699300000|2020-03-20 10:15:00|9020.8|9014.8|9013.8|9007.8|9024.3|9018.3|9001.8|8995.8|478
1584699600000|2020-03-20 10:20:00|9011.8|9005.8|8996.8|8990.8|9017.8|9011.8|8981.3|8975.3|447
1584699900000|2020-03-20 10:25:00|8994.8|8988.8|8962.3|8956.3|8994.8|8988.8|8947.3|8941.3|556
1584700200000|2020-03-20 10:30:00|8961.8|8955.8|8958.8|8952.8|8968.3|8962.3|8952.3|8946.3|273
1584700500000|2020-03-20 10:35:00|8959.3|8953.3|8976.3|8970.3|8978.3|8972.3|8956.3|8950.3|417
1584700800000|2020-03-20 10:40:00|8978.3|8972.3|8964.8|8958.8|8979.8|8973.8|8955.8|8949.8|1166
1584701100000|2020-03-20 10:45:00|8958.3|8952.3|8938.3|8932.3|8960.3|8954.3|8933.8|8927.8|426
1584701400000|2020-03-20 10:50:00|8940.3|8934.3|8927.8|8921.8|8972.8|8966.8|8921.3|8915.3|853
1584701700000|2020-03-20 10:55:00|8927.3|8921.3|8944.8|8938.8|8944.8|8938.8|8917.8|8911.8|466
1584702000000|2020-03-20 11:00:00|8943.8|8937.8|8923.8|8917.8|8943.8|8937.8|8917.8|8911.8|252
1584702300000|2020-03-20 11:05:00|8923.3|8917.3|8918.3|8912.3|8931.8|8925.8|8910.8|8904.8|261
1584702600000|2020-03-20 11:10:00|8917.8|8911.8|8898.8|8892.8|8917.8|8911.8|8879.3|8873.3|736
1584702900000|2020-03-20 11:15:00|8898.3|8892.3|8854.8|8848.8|8898.3|8892.3|8832.8|8826.8|812
1584703200000|2020-03-20 11:20:00|8855.3|8849.3|8799.8|8793.8|8857.3|8851.3|8799.8|8793.8|408
1584703500000|2020-03-20 11:25:00|8800.3|8794.3|8793.3|8787.3|8817.3|8811.3|8780.8|8774.8|572
1584703800000|2020-03-20 11:30:00|8792.8|8786.8|8823.8|8817.8|8823.8|8817.8|8792.8|8786.8|735
1584704100000|2020-03-20 11:35:00|8823.3|8817.3|8784.3|8778.3|8823.3|8817.3|8768.3|8762.3|587
1584704400000|2020-03-20 11:40:00|8782.8|8776.8|8756.3|8750.3|8785.3|8779.3|8740.8|8734.8|404
1584704700000|2020-03-20 11:45:00|8756.8|8750.8|8725.3|8719.3|8768.8|8762.8|8714.8|8708.8|468
1584705000000|2020-03-20 11:50:00|8725.8|8719.8|8763.3|8757.3|8764.8|8758.8|8725.3|8719.3|817
1584705300000|2020-03-20 11:55:00|8762.8|8756.8|8786.8|8780.8|8795.8|8789.8|8757.8|8751.8|964
1584705600000|2020-03-20 12:00:00|8788.3|8782.3|8789.3|8783.3|8801.8|8795.8|8778.8|8772.8|365
1584705900000|2020-03-20 12:05:00|8788.8|8782.8|8804.8|8798.8|8810.8|8804.8|8778.3|8772.3|856
1584706200000|2020-03-20 12:10:00|8805.3|8799.3|8792.8|8786.8|8811.3|8805.3|8771.3|8765.3|395
1584706500000|2020-03-20 12:15:00|8791.8|8785.8|8795.3|8789.3|8799.8|8793.8|8777.3|8771.3|703
1584706800000|2020-03-20 12:20:00|8794.8|8788.8|8808.8|8802.8|8810.3|8804.3|8790.8|8784.8|541
1584707100000|2020-03-20 12:25:00|8813.3|8807.3|8766.3|8760.3|8818.8|8812.8|8764.8|8758.8|437
1584707400000|2020-03-20 12:30:00|8765.8|8759.8|8769.8|8763.8|8775.8|8769.8|8754.3|8748.3|280
1584707700000|2020-03-20 12:35:00|8769.3|8763.3|8725.3|8719.3|8772.3|8766.3|8725.3|8719.3|258
1584708000000|2020-03-20 12:40:00|8724.8|8718.8|8724.3|8718.3|8749.8|8743.8|8714.8|8708.8|456
1584708300000|2020-03-20 12:45:00|8721.8|8715.8|8725.3|8719.3|8741.8|8735.8|8717.3|8711.3|341
1584708600000|2020-03-20 12:50:00|8725.8|8719.8|8727.3|8721.3|8733.8|8727.8|8695.3|8689.3|327
1584708900000|2020-03-20 12:55:00|8726.8|8720.8|8681.8|8675.8|8730.3|8724.3|8680.8|8674.8|310
1584709200000|2020-03-20 13:00:00|8670.8|8664.8|8728.8|8722.8|8733.3|8727.3|8668.8|8662.8|699
1584709500000|2020-03-20 13:05:00|8728.3|8722.3|8710.3|8704.3|8729.3|8723.3|8702.8|8696.8|234
1584709800000|2020-03-20 13:10:00|8709.8|8703.8|8726.3|8720.3|8728.8|8722.8|8686.3|8680.3|226
1584710100000|2020-03-20 13:15:00|8724.3|8718.3|8705.3|8699.3|8731.8|8725.8|8698.8|8692.8|334
1584710400000|2020-03-20 13:20:00|8705.8|8699.8|8708.8|8702.8|8719.8|8713.8|8696.3|8690.3|286
1584710700000|2020-03-20 13:25:00|8708.3|8702.3|8727.3|8721.3|8734.8|8728.8|8698.8|8692.8|467
1584711000000|2020-03-20 13:30:00|8728.3|8722.3|8740.8|8734.8|8740.8|8734.8|8705.3|8699.3|774
1584711300000|2020-03-20 13:35:00|8739.3|8733.3|8716.3|8710.3|8761.8|8755.8|8715.8|8709.8|596
1584711600000|2020-03-20 13:40:00|8716.8|8710.8|8676.3|8670.3|8724.3|8718.3|8665.3|8659.3|801
1584711900000|2020-03-20 13:45:00|8676.8|8670.8|8672.8|8666.8|8693.3|8687.3|8650.8|8644.8|1289
1584712200000|2020-03-20 13:50:00|8671.8|8665.8|8646.3|8640.3|8685.8|8679.8|8646.3|8640.3|634
1584712500000|2020-03-20 13:55:00|8645.8|8639.8|8710.3|8704.3|8710.3|8704.3|8645.3|8639.3|501
1584712800000|2020-03-20 14:00:00|8690.8|8684.8|8723.3|8717.3|8732.3|8726.3|8690.8|8684.8|667
1584713100000|2020-03-20 14:05:00|8723.8|8717.8|8687.3|8681.3|8725.8|8719.8|8673.8|8667.8|715
1584713400000|2020-03-20 14:10:00|8686.8|8680.8|8697.3|8691.3|8716.8|8710.8|8682.3|8676.3|538
1584713700000|2020-03-20 14:15:00|8697.8|8691.8|8722.3|8716.3|8739.3|8733.3|8691.3|8685.3|475
1584714000000|2020-03-20 14:20:00|8721.8|8715.8|8772.3|8766.3|8775.3|8769.3|8708.3|8702.3|503
1584714300000|2020-03-20 14:25:00|8772.8|8766.8|8767.3|8761.3|8780.8|8774.8|8745.3|8739.3|647
1584714600000|2020-03-20 14:30:00|8769.3|8763.3|8768.8|8762.8|8776.8|8770.8|8758.8|8752.8|448
1584714900000|2020-03-20 14:35:00|8769.3|8763.3|8761.3|8755.3|8775.3|8769.3|8754.8|8748.8|613
1584715200000|2020-03-20 14:40:00|8761.8|8755.8|8746.8|8740.8|8776.8|8770.8|8744.3|8738.3|882
1584715500000|2020-03-20 14:45:00|8746.3|8740.3|8755.3|8749.3|8760.3|8754.3|8731.8|8725.8|900
1584715800000|2020-03-20 14:50:00|8754.8|8748.8|8772.8|8766.8|8776.3|8770.3|8754.8|8748.8|595
1584716100000|2020-03-20 14:55:00|8773.3|8767.3|8788.8|8782.8|8794.3|8788.3|8768.3|8762.3|793
1584716400000|2020-03-20 15:00:00|8787.3|8781.3|8771.8|8765.8|8796.3|8790.3|8768.8|8762.8|648
1584716700000|2020-03-20 15:05:00|8773.8|8767.8|8776.3|8770.3|8789.3|8783.3|8745.3|8739.3|1281
1584717000000|2020-03-20 15:10:00|8776.8|8770.8|8762.3|8756.3|8793.8|8787.8|8761.3|8755.3|1488
1584717300000|2020-03-20 15:15:00|8761.8|8755.8|8751.8|8745.8|8765.8|8759.8|8746.8|8740.8|735
1584717600000|2020-03-20 15:20:00|8752.3|8746.3|8683.3|8677.3|8752.8|8746.8|8683.3|8677.3|1422
1584717900000|2020-03-20 15:25:00|8682.3|8676.3|8715.3|8709.3|8732.3|8726.3|8677.3|8671.3|1066
1584718200000|2020-03-20 15:30:00|8714.8|8708.8|8723.8|8717.8|8745.3|8739.3|8694.8|8688.8|827
1584718500000|2020-03-20 15:35:00|8722.3|8716.3|8721.3|8715.3|8736.8|8730.8|8704.3|8698.3|783
1584718800000|2020-03-20 15:40:00|8721.8|8715.8|8701.8|8695.8|8737.3|8731.3|8699.3|8693.3|1679
1584719100000|2020-03-20 15:45:00|8702.8|8696.8|8725.3|8719.3|8732.3|8726.3|8698.3|8692.3|825
1584719400000|2020-03-20 15:50:00|8723.3|8717.3|8731.8|8725.8|8743.8|8737.8|8720.3|8714.3|662
1584719700000|2020-03-20 15:55:00|8731.3|8725.3|8746.3|8740.3|8772.8|8766.8|8731.3|8725.3|920
1584720000000|2020-03-20 16:00:00|8746.8|8740.8|8723.3|8717.3|8759.3|8753.3|8715.3|8709.3|423
1584720300000|2020-03-20 16:05:00|8721.8|8715.8|8682.3|8676.3|8723.8|8717.8|8681.3|8675.3|966
1584720600000|2020-03-20 16:10:00|8680.3|8674.3|8703.3|8697.3|8711.3|8705.3|8680.3|8674.3|468
1584720900000|2020-03-20 16:15:00|8702.8|8696.8|8684.3|8678.3|8718.8|8712.8|8682.8|8676.8|1389
1584721200000|2020-03-20 16:20:00|8679.8|8673.8|8647.3|8641.3|8683.3|8677.3|8641.8|8635.8|1438
1584721500000|2020-03-20 16:25:00|8649.8|8643.8|8631.8|8625.8|8653.8|8647.8|8620.8|8614.8|3231
1584721800000|2020-03-20 16:30:00|8622.8|8616.8|8665.8|8659.8|8665.8|8659.8|8619.8|8613.8|2980
1584722100000|2020-03-20 16:35:00|8669.8|8663.8|8642.8|8636.8|8669.8|8663.8|8627.8|8621.8|1461
1584722400000|2020-03-20 16:40:00|8640.3|8634.3|8635.3|8629.3|8649.3|8643.3|8608.3|8602.3|650
1584722700000|2020-03-20 16:45:00|8636.8|8630.8|8651.3|8645.3|8658.8|8652.8|8626.8|8620.8|417
1584723000000|2020-03-20 16:50:00|8650.8|8644.8|8640.8|8634.8|8664.3|8658.3|8639.3|8633.3|342
1584723300000|2020-03-20 16:55:00|8641.3|8635.3|8622.3|8616.3|8667.8|8661.8|8622.3|8616.3|225
1584723600000|2020-03-20 17:00:00|8621.8|8615.8|8614.3|8608.3|8634.3|8628.3|8613.8|8607.8|422
1584723900000|2020-03-20 17:05:00|8613.8|8607.8|8613.3|8607.3|8625.3|8619.3|8609.8|8603.8|775
1584724200000|2020-03-20 17:10:00|8612.8|8606.8|8591.8|8585.8|8620.3|8614.3|8591.8|8585.8|322
1584724500000|2020-03-20 17:15:00|8592.3|8586.3|8601.8|8595.8|8611.8|8605.8|8591.3|8585.3|142
1584724800000|2020-03-20 17:20:00|8601.3|8595.3|8573.8|8567.8|8601.8|8595.8|8573.8|8567.8|118
1584725100000|2020-03-20 17:25:00|8574.3|8568.3|8586.3|8580.3|8598.3|8592.3|8564.3|8558.3|256
1584725400000|2020-03-20 17:30:00|8586.8|8580.8|8584.8|8578.8|8604.3|8598.3|8580.3|8574.3|63
1584725700000|2020-03-20 17:35:00|8585.3|8579.3|8593.3|8587.3|8597.3|8591.3|8575.8|8569.8|132
1584726000000|2020-03-20 17:40:00|8592.8|8586.8|8590.8|8584.8|8600.3|8594.3|8584.8|8578.8|52
1584726300000|2020-03-20 17:45:00|8590.3|8584.3|8574.8|8568.8|8605.3|8599.3|8574.3|8568.3|89
1584726600000|2020-03-20 17:50:00|8572.3|8566.3|8559.8|8553.8|8580.8|8574.8|8559.8|8553.8|104
1584726900000|2020-03-20 17:55:00|8560.3|8554.3|8560.8|8554.8|8562.3|8556.3|8553.8|8547.8|35
1584727200000|2020-03-20 18:00:00|8561.3|8555.3|8560.3|8554.3|8563.3|8557.3|8555.3|8549.3|49
1584727500000|2020-03-20 18:05:00|8559.8|8553.8|8573.8|8567.8|8590.8|8584.8|8557.3|8551.3|189
1584727800000|2020-03-20 18:10:00|8574.3|8568.3|8557.8|8551.8|8576.3|8570.3|8552.3|8546.3|50
1584728100000|2020-03-20 18:15:00|8556.3|8550.3|8538.8|8532.8|8556.3|8550.3|8536.8|8530.8|15
1584728400000|2020-03-20 18:20:00|8539.3|8533.3|8537.3|8531.3|8558.3|8552.3|8535.3|8529.3|32
1584728700000|2020-03-20 18:25:00|8537.8|8531.8|8509.8|8503.8|8539.8|8533.8|8506.8|8500.8|90
1584729000000|2020-03-20 18:30:00|8510.3|8504.3|8494.3|8488.3|8525.3|8519.3|8493.8|8487.8|111
1584729300000|2020-03-20 18:35:00|8494.8|8488.8|8501.3|8495.3|8509.3|8503.3|8483.8|8477.8|68
1584729600000|2020-03-20 18:40:00|8497.8|8491.8|8505.3|8499.3|8507.3|8501.3|8491.8|8485.8|16
1584729900000|2020-03-20 18:45:00|8505.8|8499.8|8512.3|8506.3|8520.3|8514.3|8502.3|8496.3|55
1584730200000|2020-03-20 18:50:00|8512.8|8506.8|8489.3|8483.3|8520.8|8514.8|8474.3|8468.3|125
1584730500000|2020-03-20 18:55:00|8489.8|8483.8|8453.8|8447.8|8491.8|8485.8|8430.3|8424.3|80
1584730800000|2020-03-20 19:00:00|8454.3|8448.3|8448.8|8442.8|8480.3|8474.3|8437.8|8431.8|24
1584731100000|2020-03-20 19:05:00|8449.8|8443.8|8445.3|8439.3|8463.3|8457.3|8444.3|8438.3|21
1584731400000|2020-03-20 19:10:00|8444.8|8438.8|8476.8|8470.8|8483.8|8477.8|8442.3|8436.3|49
1584731700000|2020-03-20 19:15:00|8475.3|8469.3|8436.8|8430.8|8488.8|8482.8|8436.8|8430.8|34
1584732000000|2020-03-20 19:20:00|8436.3|8430.3|8444.8|8438.8|8453.3|8447.3|8436.3|8430.3|24
1584732300000|2020-03-20 19:25:00|8445.3|8439.3|8511.3|8505.3|8516.3|8510.3|8444.8|8438.8|149
1584732600000|2020-03-20 19:30:00|8512.3|8506.3|8505.8|8499.8|8534.3|8528.3|8485.3|8479.3|29
1584732900000|2020-03-20 19:35:00|8505.3|8499.3|8494.3|8488.3|8506.3|8500.3|8475.3|8469.3|104
1584733200000|2020-03-20 19:40:00|8494.8|8488.8|8477.3|8471.3|8505.3|8499.3|8477.3|8471.3|26
1584733500000|2020-03-20 19:45:00|8476.8|8470.8|8427.3|8421.3|8476.8|8470.8|8426.3|8420.3|106
1584733800000|2020-03-20 19:50:00|8426.3|8420.3|8415.8|8409.8|8428.3|8422.3|8414.3|8408.3|125
1584734100000|2020-03-20 19:55:00|8416.3|8410.3|8400.8|8394.8|8419.3|8413.3|8398.3|8392.3|141
1584734400000|2020-03-20 20:00:00|8401.3|8395.3|8402.3|8396.3|8421.8|8415.8|8392.3|8386.3|90
1584734700000|2020-03-20 20:05:00|8403.3|8397.3|8406.8|8400.8|8414.3|8408.3|8399.8|8393.8|1
1584735000000|2020-03-20 20:10:00|8410.3|8404.3|8411.8|8405.8|8413.3|8407.3|8395.8|8389.8|36
1584735300000|2020-03-20 20:15:00|8412.8|8406.8|8399.8|8393.8|8412.8|8406.8|8399.3|8393.3|1
1584735600000|2020-03-20 20:20:00|8400.3|8394.3|8391.8|8385.8|8400.3|8394.3|8387.3|8381.3|3
1584735900000|2020-03-20 20:25:00|8391.3|8385.3|8398.8|8392.8|8401.3|8395.3|8371.3|8365.3|2
1584736200000|2020-03-20 20:30:00|8397.8|8391.8|8382.8|8376.8|8400.8|8394.8|8356.8|8350.8|24
1584736500000|2020-03-20 20:35:00|8384.3|8378.3|8375.3|8369.3|8386.3|8380.3|8361.3|8355.3|11
1584736800000|2020-03-20 20:40:00|8374.8|8368.8|8357.3|8351.3|8374.8|8368.8|8357.3|8351.3|5
1584737100000|2020-03-20 20:45:00|8357.8|8351.8|8356.8|8350.8|8358.8|8352.8|8354.8|8348.8|3
1584737400000|2020-03-20 20:50:00|8357.3|8351.3|8358.8|8352.8|8359.8|8353.8|8356.8|8350.8|4
1584737700000|2020-03-20 20:55:00|8358.3|8352.3|8378.2|8368.2|8379.2|8371.8|8357.8|8351.8|16
1584914400000|2020-03-22 22:00:00|8115|8105|8041.8|8031.8|8118.6|8108.6|8041.8|8031.8|0
1584914700000|2020-03-22 22:05:00|8041.9|8031.9|8042|8032|8042.1|8032.1|8041.9|8031.9|0
1584916500000|2020-03-22 22:35:00|8037.2|8027.2|8037.2|8027.2|8037.2|8027.2|8037.2|8027.2|0
1584916800000|2020-03-22 22:40:00|8032.5|8022.5|8022.9|8012.9|8032.5|8022.5|8022.9|8012.9|0
1584917100000|2020-03-22 22:45:00|8025.3|8015.3|8027.7|8017.7|8027.7|8017.7|8025.3|8015.3|0
1584917400000|2020-03-22 22:50:00|8032.5|8022.5|8032.5|8022.5|8032.5|8022.5|8032.5|8022.5|0
1584917700000|2020-03-22 22:55:00|8034.9|8024.9|8037.2|8027.2|8037.2|8027.2|8034.9|8024.9|0
1584918000000|2020-03-22 23:00:00|8039.6|8029.6|8039.6|8029.6|8039.6|8029.6|8039.6|8029.6|0
1584919800000|2020-03-22 23:30:00|8042|8032|8044.4|8034.4|8044.4|8034.4|8042|8032|0
1584920100000|2020-03-22 23:35:00|8048|8038|8179|8169|8179|8169|8048|8038|0
1584920400000|2020-03-22 23:40:00|8176.5|8166.5|8094.5|8084.5|8241.1|8231.1|8086.7|8076.7|0
1584920700000|2020-03-22 23:45:00|8094|8084|8101.6|8091.6|8107.5|8097.5|8061.7|8051.7|0
1584921000000|2020-03-22 23:50:00|8101.8|8091.8|8134.2|8124.2|8172.1|8162.1|8101.3|8091.3|0
1584921300000|2020-03-22 23:55:00|8135.6|8125.6|8113.1|8103.1|8171.1|8161.1|8112|8102|0
1584921600000|2020-03-23 00:00:00|8113|8103|8155.3|8145.3|8167|8157|8113|8103|0
1584921900000|2020-03-23 00:05:00|8154.5|8144.5|8142.6|8132.6|8161.9|8151.9|8120.4|8110.4|0
1584922200000|2020-03-23 00:10:00|8144.3|8134.3|8120.8|8110.8|8154.9|8144.9|8114.8|8104.8|0
1584922500000|2020-03-23 00:15:00|8077.5|8067.5|8077.6|8067.6|8089|8079|8010.5|8000.5|0
1584922800000|2020-03-23 00:20:00|8078.1|8068.1|8140.1|8130.1|8145|8135|8053.9|8043.9|0
1584923100000|2020-03-23 00:25:00|8139.9|8129.9|8124.8|8114.8|8150.7|8140.7|8111.6|8101.6|0
1584923400000|2020-03-23 00:30:00|8125|8115|8127.7|8117.7|8141|8131|8096.2|8086.2|0
1584923700000|2020-03-23 00:35:00|8127.6|8117.6|8117|8107|8127.8|8117.8|8083.9|8073.9|0
1584924000000|2020-03-23 00:40:00|8116|8106|8121.7|8111.7|8138.3|8128.3|8114.4|8104.4|0
1584924300000|2020-03-23 00:45:00|8121.3|8111.3|8141.1|8131.1|8142.4|8132.4|8121.3|8111.3|0
1584924600000|2020-03-23 00:50:00|8141.2|8131.2|8131.7|8121.7|8141.4|8131.4|8112.4|8102.4|0
1584924900000|2020-03-23 00:55:00|8131.8|8121.8|8101.9|8091.9|8131.8|8121.8|8091.8|8081.8|0
1584925200000|2020-03-23 01:00:00|8102.2|8092.2|8103.9|8093.9|8115.5|8105.5|8084.3|8074.3|0
1584925500000|2020-03-23 01:05:00|8105|8095|8103|8093|8115|8105|8095.2|8085.2|0
1584925800000|2020-03-23 01:10:00|8103.6|8093.6|8120.9|8110.9|8121.1|8111.1|8102.9|8092.9|0
1584926100000|2020-03-23 01:15:00|8120.7|8110.7|8112.2|8102.2|8127.2|8117.2|8106.4|8096.4|0
1584926400000|2020-03-23 01:20:00|8111.7|8101.7|8101.6|8091.6|8111.7|8101.7|8095.6|8085.6|0
1584926700000|2020-03-23 01:25:00|8101.4|8091.4|8109.8|8099.8|8113.4|8103.4|8097|8087|0
1584927000000|2020-03-23 01:30:00|8109.9|8099.9|8136.2|8126.2|8138.1|8128.1|8109.8|8099.8|0
1584927300000|2020-03-23 01:35:00|8135.4|8125.4|8148|8138|8152|8142|8124.8|8114.8|0
1584927600000|2020-03-23 01:40:00|8147.8|8137.8|8126.3|8116.3|8147.8|8137.8|8121.7|8111.7|0
1584927900000|2020-03-23 01:45:00|8126.2|8116.2|8141.5|8131.5|8145.2|8135.2|8098.6|8088.6|0
1584928200000|2020-03-23 01:50:00|8141.7|8131.7|8143.6|8133.6|8145.3|8135.3|8117.6|8107.6|0
1584928500000|2020-03-23 01:55:00|8143|8133|8147.8|8137.8|8150.9|8140.9|8127.3|8117.3|0
1584928800000|2020-03-23 02:00:00|8147.7|8137.7|8126.4|8116.4|8150.6|8140.6|8123.9|8113.9|0
1584929100000|2020-03-23 02:05:00|8126.3|8116.3|8134.5|8124.5|8145.3|8135.3|8119.6|8109.6|0
1584929400000|2020-03-23 02:10:00|8133.9|8123.9|8128.4|8118.4|8146.8|8136.8|8122.8|8112.8|0
1584929700000|2020-03-23 02:15:00|8128.9|8118.9|8113.6|8103.6|8129.9|8119.9|8113.6|8103.6|0
1584930000000|2020-03-23 02:20:00|8113.7|8103.7|8083.7|8073.7|8115.1|8105.1|8083.7|8073.7|0
1584930300000|2020-03-23 02:25:00|8083.1|8073.1|8105.8|8095.8|8107.1|8097.1|8077.6|8067.6|0
1584930600000|2020-03-23 02:30:00|8103.2|8093.2|8120.2|8110.2|8144.8|8134.8|8089.6|8079.6|0
1584930900000|2020-03-23 02:35:00|8120.8|8110.8|8136.1|8126.1|8140.7|8130.7|8115.6|8105.6|0
1584931200000|2020-03-23 02:40:00|8135.9|8125.9|8142.1|8132.1|8155.5|8145.5|8126.2|8116.2|0
1584931500000|2020-03-23 02:45:00|8142.6|8132.6|8158.1|8148.1|8164.8|8154.8|8137.8|8127.8|0
1584931800000|2020-03-23 02:50:00|8157.6|8147.6|8151.2|8141.2|8161.5|8151.5|8144.3|8134.3|0
1584932100000|2020-03-23 02:55:00|8151.1|8141.1|8160.9|8150.9|8160.9|8150.9|8149.6|8139.6|0
1584932400000|2020-03-23 03:00:00|8160.3|8150.3|8223.6|8213.6|8224.2|8214.2|8158.8|8148.8|0
1584932700000|2020-03-23 03:05:00|8222.8|8212.8|8198.1|8188.1|8225.8|8215.8|8174.5|8164.5|0
1584933000000|2020-03-23 03:10:00|8197.9|8187.9|8165.8|8155.8|8199.3|8189.3|8158.9|8148.9|0
1584933300000|2020-03-23 03:15:00|8167.2|8157.2|8180.7|8170.7|8180.8|8170.8|8156.3|8146.3|0
1584933600000|2020-03-23 03:20:00|8181.2|8171.2|8217.3|8207.3|8218.9|8208.9|8181.2|8171.2|0
1584933900000|2020-03-23 03:25:00|8217.2|8207.2|8200.7|8190.7|8225.9|8215.9|8200.6|8190.6|0
1584934200000|2020-03-23 03:30:00|8200.9|8190.9|8182.9|8172.9|8207.4|8197.4|8175.9|8165.9|0
1584934500000|2020-03-23 03:35:00|8182.8|8172.8|8180.7|8170.7|8197.8|8187.8|8177.9|8167.9|0
1584934800000|2020-03-23 03:40:00|8180.9|8170.9|8164.4|8154.4|8186.7|8176.7|8161.3|8151.3|0
1584935100000|2020-03-23 03:45:00|8164.3|8154.3|8170.2|8160.2|8187.4|8177.4|8161|8151|0
1584935400000|2020-03-23 03:50:00|8171.5|8161.5|8163|8153|8185.9|8175.9|8158.5|8148.5|0
1584935700000|2020-03-23 03:55:00|8162.8|8152.8|8156.9|8146.9|8168.3|8158.3|8154.9|8144.9|0
1584936000000|2020-03-23 04:00:00|8157.5|8147.5|8164.3|8154.3|8170.1|8160.1|8149.4|8139.4|0
1584936300000|2020-03-23 04:05:00|8164.8|8154.8|8161.1|8151.1|8177.5|8167.5|8154.3|8144.3|0
1584936600000|2020-03-23 04:10:00|8161.6|8151.6|8168.8|8158.8|8186.2|8176.2|8158.7|8148.7|0
1584936900000|2020-03-23 04:15:00|8169|8159|8170.9|8160.9|8173.1|8163.1|8162.1|8152.1|0
1584937200000|2020-03-23 04:20:00|8171|8161|8166|8156|8173.6|8163.6|8160|8150|0
1584937500000|2020-03-23 04:25:00|8166.1|8156.1|8157.3|8147.3|8168.9|8158.9|8139.3|8129.3|0
1584937800000|2020-03-23 04:30:00|8156|8146|8163.2|8153.2|8163.6|8153.6|8153.5|8143.5|0
1584938100000|2020-03-23 04:35:00|8163.4|8153.4|8162.1|8152.1|8170.5|8160.5|8158.5|8148.5|0
1584938400000|2020-03-23 04:40:00|8162.2|8152.2|8180.7|8170.7|8183.4|8173.4|8151.5|8141.5|0
1584938700000|2020-03-23 04:45:00|8181|8171|8183.5|8173.5|8186.3|8176.3|8169.6|8159.6|0
1584939000000|2020-03-23 04:50:00|8183.6|8173.6|8199.1|8189.1|8206.5|8196.5|8181.7|8171.7|0
1584939300000|2020-03-23 04:55:00|8198.5|8188.5|8215.6|8205.6|8221.3|8211.3|8191.6|8181.6|0
1584939600000|2020-03-23 05:00:00|8216.6|8206.6|8197.5|8187.5|8221.7|8211.7|8192.1|8182.1|0
1584939900000|2020-03-23 05:05:00|8197.4|8187.4|8170.1|8160.1|8203.2|8193.2|8170.1|8160.1|0
1584940200000|2020-03-23 05:10:00|8170.2|8160.2|8157.3|8147.3|8184.3|8174.3|8139|8129|0
1584940500000|2020-03-23 05:15:00|8157.1|8147.1|8159.5|8149.5|8166.4|8156.4|8142.8|8132.8|0
1584940800000|2020-03-23 05:20:00|8159|8149|8161.2|8151.2|8168.7|8158.7|8139|8129|0
1584941100000|2020-03-23 05:25:00|8160.7|8150.7|8149.7|8139.7|8166.1|8156.1|8141.5|8131.5|0
1584941400000|2020-03-23 05:30:00|8149.8|8139.8|8176.6|8166.6|8181.2|8171.2|8147.4|8137.4|0
1584941700000|2020-03-23 05:35:00|8176.8|8166.8|8197.1|8187.1|8200.1|8190.1|8172.4|8162.4|0
1584942000000|2020-03-23 05:40:00|8196.6|8186.6|8202.5|8192.5|8203.3|8193.3|8185.1|8175.1|0
1584942300000|2020-03-23 05:45:00|8202.6|8192.6|8217.6|8207.6|8217.8|8207.8|8199.4|8189.4|0
1584942600000|2020-03-23 05:50:00|8217.5|8207.5|8217.6|8207.6|8229.8|8219.8|8208.7|8198.7|0
1584942900000|2020-03-23 05:55:00|8216.3|8206.3|8243.3|8233.3|8246.1|8236.1|8214.7|8204.7|0
1584943200000|2020-03-23 06:00:00|8243.2|8233.2|8213.2|8203.2|8243.4|8233.4|8207.5|8197.5|0
1584943500000|2020-03-23 06:05:00|8213.4|8203.4|8237.5|8227.5|8253.5|8243.5|8212.5|8202.5|0
1584943800000|2020-03-23 06:10:00|8237|8227|8229|8219|8255.5|8245.5|8221.1|8211.1|0
1584944100000|2020-03-23 06:15:00|8229.3|8219.3|8264.1|8254.1|8264.1|8254.1|8229.3|8219.3|0
1584944400000|2020-03-23 06:20:00|8264.2|8254.2|8262.9|8252.9|8313.9|8303.9|8262.9|8252.9|0
1584944700000|2020-03-23 06:25:00|8262.5|8252.5|8255.5|8245.5|8275.4|8265.4|8245.5|8235.5|0
1584945000000|2020-03-23 06:30:00|8255.4|8245.4|8262.5|8252.5|8275.8|8265.8|8251.8|8241.8|0
1584945300000|2020-03-23 06:35:00|8262.6|8252.6|8259.8|8249.8|8275.6|8265.6|8259.6|8249.6|0
1584945600000|2020-03-23 06:40:00|8259.9|8249.9|8257.7|8247.7|8263.4|8253.4|8257.3|8247.3|0
1584945900000|2020-03-23 06:45:00|8257.8|8247.8|8265.1|8255.1|8266.6|8256.6|8253.9|8243.9|0
1584946200000|2020-03-23 06:50:00|8265|8255|8262.6|8252.6|8265|8255|8246.5|8236.5|0
1584946500000|2020-03-23 06:55:00|8262.7|8252.7|8265.8|8255.8|8267.4|8257.4|8250.2|8240.2|0
1584946800000|2020-03-23 07:00:00|8299.8|8293.8|8346.8|8340.8|8354.8|8348.8|8268.3|8262.3|245
1584947100000|2020-03-23 07:05:00|8347.3|8341.3|8320.8|8314.8|8349.3|8343.3|8310.3|8304.3|66
1584947400000|2020-03-23 07:10:00|8321.3|8315.3|8321.3|8315.3|8355.3|8349.3|8297.8|8291.8|196
1584947700000|2020-03-23 07:15:00|8323.3|8317.3|8320.3|8314.3|8347.8|8341.8|8314.3|8308.3|55
1584948000000|2020-03-23 07:20:00|8323.3|8317.3|8296.8|8290.8|8334.8|8328.8|8296.8|8290.8|33
1584948300000|2020-03-23 07:25:00|8296.3|8290.3|8303.3|8297.3|8310.8|8304.8|8296.3|8290.3|66
1584948600000|2020-03-23 07:30:00|8303.8|8297.8|8255.8|8249.8|8306.3|8300.3|8255.8|8249.8|101
1584948900000|2020-03-23 07:35:00|8256.3|8250.3|8251.8|8245.8|8268.3|8262.3|8238.3|8232.3|14
1584949200000|2020-03-23 07:40:00|8252.3|8246.3|8247.3|8241.3|8269.8|8263.8|8235.3|8229.3|52
1584949500000|2020-03-23 07:45:00|8246.8|8240.8|8235.3|8229.3|8266.3|8260.3|8227.3|8221.3|51
1584949800000|2020-03-23 07:50:00|8235.8|8229.8|8253.3|8247.3|8259.3|8253.3|8225.8|8219.8|77
1584950100000|2020-03-23 07:55:00|8252.3|8246.3|8263.3|8257.3|8276.8|8270.8|8243.3|8237.3|69
1584950400000|2020-03-23 08:00:00|8260.8|8254.8|8288.8|8282.8|8310.8|8304.8|8255.3|8249.3|683
1584950700000|2020-03-23 08:05:00|8288.3|8282.3|8318.3|8312.3|8347.3|8341.3|8246.8|8240.8|829
1584951000000|2020-03-23 08:10:00|8320.3|8314.3|8343.3|8337.3|8349.8|8343.8|8280.8|8274.8|1062
1584951300000|2020-03-23 08:15:00|8341.3|8335.3|8348.8|8342.8|8371.3|8365.3|8310.3|8304.3|1059
1584951600000|2020-03-23 08:20:00|8346.8|8340.8|8305.3|8299.3|8353.3|8347.3|8300.8|8294.8|885
1584951900000|2020-03-23 08:25:00|8304.3|8298.3|8371.3|8365.3|8377.3|8371.3|8302.8|8296.8|546
1584952200000|2020-03-23 08:30:00|8375.3|8369.3|8340.3|8334.3|8383.8|8377.8|8324.3|8318.3|1075
1584952500000|2020-03-23 08:35:00|8341.3|8335.3|8305|8299|8354|8348|8295|8289|945
1584952800000|2020-03-23 08:40:00|8305.5|8299.5|8333|8327|8341|8335|8305|8299|617
1584953100000|2020-03-23 08:45:00|8332.5|8326.5|8346.5|8340.5|8375.5|8369.5|8324.5|8318.5|930
1584953400000|2020-03-23 08:50:00|8347|8341|8307.5|8301.5|8349|8343|8281.5|8275.5|524
1584953700000|2020-03-23 08:55:00|8308.5|8302.5|8291.5|8285.5|8332.5|8326.5|8286.5|8280.5|304
1584954000000|2020-03-23 09:00:00|8292.5|8286.5|8368.5|8362.5|8373|8367|8292|8286|540
1584954300000|2020-03-23 09:05:00|8367.5|8361.5|8371|8365|8375.5|8369.5|8343.5|8337.5|504
1584954600000|2020-03-23 09:10:00|8372|8366|8346.5|8340.5|8373|8367|8336.5|8330.5|1121
1584954900000|2020-03-23 09:15:00|8347|8341|8378.5|8372.5|8383|8377|8339|8333|440
1584955200000|2020-03-23 09:20:00|8378|8372|8359|8353|8391.5|8385.5|8346.5|8340.5|882
1584955500000|2020-03-23 09:25:00|8359.5|8353.5|8352|8346|8373.5|8367.5|8339|8333|628
1584955800000|2020-03-23 09:30:00|8352.5|8346.5|8360|8354|8370|8364|8333.5|8327.5|402
1584956100000|2020-03-23 09:35:00|8359|8353|8374.5|8368.5|8379.5|8373.5|8354|8348|533
1584956400000|2020-03-23 09:40:00|8368|8362|8355.5|8349.5|8372.5|8366.5|8353|8347|626
1584956700000|2020-03-23 09:45:00|8357.5|8351.5|8350|8344|8376|8370|8346|8340|577
1584957000000|2020-03-23 09:50:00|8350.5|8344.5|8340.5|8334.5|8350.5|8344.5|8313|8307|353
1584957300000|2020-03-23 09:55:00|8341|8335|8322.5|8316.5|8342.5|8336.5|8319|8313|311
1584957600000|2020-03-23 10:00:00|8325|8319|8308|8302|8329.5|8323.5|8302|8296|676
1584957900000|2020-03-23 10:05:00|8308.5|8302.5|8329.5|8323.5|8338.5|8332.5|8308.5|8302.5|409
1584958200000|2020-03-23 10:10:00|8333.5|8327.5|8314.5|8308.5|8339.5|8333.5|8311.5|8305.5|361
1584958500000|2020-03-23 10:15:00|8315|8309|8297.5|8291.5|8315|8309|8293|8287|497
1584958800000|2020-03-23 10:20:00|8298|8292|8299|8293|8309.5|8303.5|8293|8287|274
1584959100000|2020-03-23 10:25:00|8298|8292|8329.5|8323.5|8334|8328|8287.5|8281.5|538
1584959400000|2020-03-23 10:30:00|8333.5|8327.5|8335|8329|8341.5|8335.5|8321.5|8315.5|286
1584959700000|2020-03-23 10:35:00|8335.5|8329.5|8362|8356|8367|8361|8329.5|8323.5|331
1584960000000|2020-03-23 10:40:00|8365.5|8359.5|8346.5|8340.5|8370|8364|8345|8339|503
1584960300000|2020-03-23 10:45:00|8347|8341|8364.5|8358.5|8372|8366|8346.5|8340.5|202
1584960600000|2020-03-23 10:50:00|8367|8361|8359|8353|8367|8361|8351|8345|495
1584960900000|2020-03-23 10:55:00|8360|8354|8373.5|8367.5|8374|8368|8349|8343|467
1584961200000|2020-03-23 11:00:00|8373|8367|8352.5|8346.5|8379.5|8373.5|8352.5|8346.5|400
1584961500000|2020-03-23 11:05:00|8353|8347|8352|8346|8371|8365|8344.5|8338.5|453
1584961800000|2020-03-23 11:10:00|8352.5|8346.5|8350|8344|8361|8355|8340|8334|899
1584962100000|2020-03-23 11:15:00|8349.5|8343.5|8341|8335|8353|8347|8339|8333|535
1584962400000|2020-03-23 11:20:00|8340|8334|8355|8349|8359|8353|8338.5|8332.5|483
1584962700000|2020-03-23 11:25:00|8354.5|8348.5|8349.5|8343.5|8356|8350|8333.5|8327.5|467
1584963000000|2020-03-23 11:30:00|8349|8343|8329.5|8323.5|8349.5|8343.5|8325|8319|680
1584963300000|2020-03-23 11:35:00|8329|8323|8285.5|8279.5|8331|8325|8283.5|8277.5|1005
1584963600000|2020-03-23 11:40:00|8285|8279|8284.5|8278.5|8306.5|8300.5|8282|8276|492
1584963900000|2020-03-23 11:45:00|8286.5|8280.5|8290.5|8284.5|8296|8290|8285.5|8279.5|295
1584964200000|2020-03-23 11:50:00|8290|8284|8286|8280|8293|8287|8275.5|8269.5|319
1584964500000|2020-03-23 11:55:00|8285.5|8279.5|8281.5|8275.5|8290|8284|8277|8271|184
1584964800000|2020-03-23 12:00:00|8282|8276|8398|8392|8398.5|8392.5|8282|8276|790
1584965100000|2020-03-23 12:05:00|8398.5|8392.5|8409|8403|8411.5|8405.5|8375.5|8369.5|492
1584965400000|2020-03-23 12:10:00|8411.5|8405.5|8493|8487|8526|8520|8411.5|8405.5|649
1584965700000|2020-03-23 12:15:00|8494.5|8488.5|8548|8542|8583|8577|8479|8473|868
1584966000000|2020-03-23 12:20:00|8547.5|8541.5|8596.5|8590.5|8647.5|8641.5|8547.5|8541.5|811
1584966300000|2020-03-23 12:25:00|8596|8590|8538.5|8532.5|8596|8590|8517|8511|490
1584966600000|2020-03-23 12:30:00|8538|8532|8512.5|8506.5|8538|8532|8475.5|8469.5|410
1584966900000|2020-03-23 12:35:00|8512|8506|8525.5|8519.5|8532.5|8526.5|8463|8457|313
1584967200000|2020-03-23 12:40:00|8524.2|8518.2|8557.2|8551.2|8571.7|8565.7|8522.7|8516.7|544
1584967500000|2020-03-23 12:45:00|8556.7|8550.7|8534.2|8528.2|8557.2|8551.2|8524.2|8518.2|266
1584967800000|2020-03-23 12:50:00|8534.7|8528.7|8547.2|8541.2|8548.2|8542.2|8484.2|8478.2|278
1584968100000|2020-03-23 12:55:00|8548.2|8542.2|8544.2|8538.2|8549.2|8543.2|8517.2|8511.2|447
1584968400000|2020-03-23 13:00:00|8537.7|8531.7|8542.2|8536.2|8549.2|8543.2|8511.7|8505.7|300
1584968700000|2020-03-23 13:05:00|8541.7|8535.7|8523.7|8517.7|8557.2|8551.2|8519.2|8513.2|212
1584969000000|2020-03-23 13:10:00|8525.2|8519.2|8520.7|8514.7|8527.7|8521.7|8487.7|8481.7|221
1584969300000|2020-03-23 13:15:00|8519.2|8513.2|8512.7|8506.7|8519.7|8513.7|8492.7|8486.7|292
1584969600000|2020-03-23 13:20:00|8513.2|8507.2|8469.2|8463.2|8513.2|8507.2|8448.2|8442.2|316
1584969900000|2020-03-23 13:25:00|8469.7|8463.7|8409.2|8403.2|8472.7|8466.7|8408.7|8402.7|191
1584970200000|2020-03-23 13:30:00|8406.7|8400.7|8381.7|8375.7|8433.7|8427.7|8352.7|8346.7|1074
1584970500000|2020-03-23 13:35:00|8382.7|8376.7|8318.2|8312.2|8397.2|8391.2|8314.7|8308.7|747
1584970800000|2020-03-23 13:40:00|8319.2|8313.2|8334.7|8328.7|8367.7|8361.7|8313.7|8307.7|443
1584971100000|2020-03-23 13:45:00|8333.2|8327.2|8404.7|8398.7|8420.2|8414.2|8321.2|8315.2|755
1584971400000|2020-03-23 13:50:00|8405.2|8399.2|8423.2|8417.2|8440.7|8434.7|8378.2|8372.2|235
1584971700000|2020-03-23 13:55:00|8423.7|8417.7|8441.7|8435.7|8459.7|8453.7|8422.2|8416.2|351
1584972000000|2020-03-23 14:00:00|8442.7|8436.7|8376.2|8370.2|8442.7|8436.7|8354.7|8348.7|424
1584972300000|2020-03-23 14:05:00|8378.2|8372.2|8386.2|8380.2|8403.7|8397.7|8369.7|8363.7|391
1584972600000|2020-03-23 14:10:00|8385.7|8379.7|8417.2|8411.2|8432.7|8426.7|8385.7|8379.7|361
1584972900000|2020-03-23 14:15:00|8419.2|8413.2|8389.7|8383.7|8432.2|8426.2|8383.2|8377.2|266
1584973200000|2020-03-23 14:20:00|8390.2|8384.2|8421.2|8415.2|8422.7|8416.7|8382.2|8376.2|214
1584973500000|2020-03-23 14:25:00|8421.7|8415.7|8389.7|8383.7|8434.2|8428.2|8381.2|8375.2|319
1584973800000|2020-03-23 14:30:00|8389.2|8383.2|8385.2|8379.2|8400.7|8394.7|8361.2|8355.2|423
1584974100000|2020-03-23 14:35:00|8390.7|8384.7|8384.7|8378.7|8393.7|8387.7|8363.7|8357.7|367
1584974400000|2020-03-23 14:40:00|8385.7|8379.7|8372.2|8366.2|8404.2|8398.2|8366.7|8360.7|256
1584974700000|2020-03-23 14:45:00|8372.7|8366.7|8345.2|8339.2|8373.2|8367.2|8333.2|8327.2|404
1584975000000|2020-03-23 14:50:00|8348.2|8342.2|8345.2|8339.2|8367.2|8361.2|8337.2|8331.2|418
1584975300000|2020-03-23 14:55:00|8348.2|8342.2|8334.7|8328.7|8351.2|8345.2|8334.7|8328.7|837
1584975600000|2020-03-23 15:00:00|8335.2|8329.2|8331.7|8325.7|8350.2|8344.2|8314.2|8308.2|631
1584975900000|2020-03-23 15:05:00|8332.2|8326.2|8309.7|8303.7|8334.2|8328.2|8297.2|8291.2|546
1584976200000|2020-03-23 15:10:00|8310.2|8304.2|8285.5|8279.5|8323.7|8317.7|8282|8276|362
1584976500000|2020-03-23 15:15:00|8285|8279|8272|8266|8300|8294|8262.5|8256.5|557
1584976800000|2020-03-23 15:20:00|8275.5|8269.5|8237|8231|8276|8270|8231|8225|529
1584977100000|2020-03-23 15:25:00|8237.5|8231.5|8202|8196|8245|8239|8202|8196|844
1584977400000|2020-03-23 15:30:00|8202.5|8196.5|8219|8213|8224|8218|8193|8187|848
1584977700000|2020-03-23 15:35:00|8217|8211|8200|8194|8217|8211|8193|8187|721
1584978000000|2020-03-23 15:40:00|8200.5|8194.5|8184.5|8178.5|8221.5|8215.5|8183.5|8177.5|1189
1584978300000|2020-03-23 15:45:00|8185|8179|8195|8189|8208|8202|8182|8176|744
1584978600000|2020-03-23 15:50:00|8195.5|8189.5|8197.5|8191.5|8206.5|8200.5|8183|8177|957
1584978900000|2020-03-23 15:55:00|8198|8192|8186|8180|8198|8192|8172|8166|1452
1584979200000|2020-03-23 16:00:00|8186.5|8180.5|8254|8248|8265|8259|8186.5|8180.5|1035
1584979500000|2020-03-23 16:05:00|8254.5|8248.5|8207.5|8201.5|8264|8258|8206|8200|635
1584979800000|2020-03-23 16:10:00|8208|8202|8200|8194|8209|8203|8172.5|8166.5|1055
1584980100000|2020-03-23 16:15:00|8198.5|8192.5|8232.5|8226.5|8250.5|8244.5|8195.5|8189.5|1347
1584980400000|2020-03-23 16:20:00|8239|8233|8190.5|8184.5|8244.5|8238.5|8190.5|8184.5|1204
1584980700000|2020-03-23 16:25:00|8191.5|8185.5|8168|8162|8194|8188|8155|8149|2964
1584981000000|2020-03-23 16:30:00|8176|8170|8149.5|8143.5|8176|8170|8106|8100|3586
1584981300000|2020-03-23 16:35:00|8151|8145|8150.5|8144.5|8160.5|8154.5|8114.5|8108.5|1546
1584981600000|2020-03-23 16:40:00|8151|8145|8192|8186|8196|8190|8144.5|8138.5|759
1584981900000|2020-03-23 16:45:00|8193|8187|8202.5|8196.5|8211|8205|8176|8170|560
1584982200000|2020-03-23 16:50:00|8202|8196|8208.5|8202.5|8211|8205|8185.5|8179.5|445
1584982500000|2020-03-23 16:55:00|8209|8203|8220|8214|8230|8224|8205.5|8199.5|610
1584982800000|2020-03-23 17:00:00|8222|8216|8193|8187|8223.5|8217.5|8193|8187|67
1584983100000|2020-03-23 17:05:00|8193.5|8187.5|8226|8220|8228|8222|8188.5|8182.5|1167
1584983400000|2020-03-23 17:10:00|8226.5|8220.5|8280.5|8274.5|8296.5|8290.5|8226.5|8220.5|225
1584983700000|2020-03-23 17:15:00|8281|8275|8266|8260|8286|8280|8253|8247|50
1584984000000|2020-03-23 17:20:00|8266.5|8260.5|8229.5|8223.5|8271.5|8265.5|8222|8216|46
1584984300000|2020-03-23 17:25:00|8235|8229|8213.5|8207.5|8243.5|8237.5|8212.5|8206.5|187
1584984600000|2020-03-23 17:30:00|8210|8204|8198|8192|8210|8204|8194.5|8188.5|38
1584984900000|2020-03-23 17:35:00|8197.5|8191.5|8198.5|8192.5|8215.5|8209.5|8195|8189|151
1584985200000|2020-03-23 17:40:00|8198|8192|8188.5|8182.5|8215.5|8209.5|8186|8180|59
1584985500000|2020-03-23 17:45:00|8189|8183|8257.5|8251.5|8261.5|8255.5|8189|8183|215
1584985800000|2020-03-23 17:50:00|8258|8252|8233.5|8227.5|8258|8252|8229|8223|65
1584986100000|2020-03-23 17:55:00|8233|8227|8187|8181|8233|8227|8166.5|8160.5|126
1584986400000|2020-03-23 18:00:00|8188|8182|8177|8171|8188.5|8182.5|8161|8155|201
1584986700000|2020-03-23 18:05:00|8176.5|8170.5|8140|8134|8199|8193|8140|8134|69
1584987000000|2020-03-23 18:10:00|8141.5|8135.5|8144.5|8138.5|8161.5|8155.5|8141.5|8135.5|143
1584987300000|2020-03-23 18:15:00|8145|8139|8147|8141|8173.5|8167.5|8145|8139|65
1584987600000|2020-03-23 18:20:00|8145|8139|8154|8148|8154.5|8148.5|8126.5|8120.5|20
1584987900000|2020-03-23 18:25:00|8150.5|8144.5|8193.5|8187.5|8199|8193|8147.5|8141.5|135
1584988200000|2020-03-23 18:30:00|8194|8188|8179|8173|8194|8188|8165.5|8159.5|105
1584988500000|2020-03-23 18:35:00|8179.5|8173.5|8163.5|8157.5|8182|8176|8160.5|8154.5|20
1584988800000|2020-03-23 18:40:00|8164|8158|8175.5|8169.5|8191|8185|8164|8158|30
1584989100000|2020-03-23 18:45:00|8177|8171|8228|8222|8230|8224|8153|8147|86
1584989400000|2020-03-23 18:50:00|8229|8223|8182|8176|8229|8223|8176.5|8170.5|123
1584989700000|2020-03-23 18:55:00|8182.5|8176.5|8142|8136|8183|8177|8138|8132|41
1584990000000|2020-03-23 19:00:00|8143.5|8137.5|8141.5|8135.5|8149|8143|8126|8120|129
1584990300000|2020-03-23 19:05:00|8141|8135|8128|8122|8158.5|8152.5|8128|8122|35
1584990600000|2020-03-23 19:10:00|8129|8123|8135|8129|8137|8131|8124.5|8118.5|30
1584990900000|2020-03-23 19:15:00|8132|8126|8110.5|8104.5|8135|8129|8108|8102|62
1584991200000|2020-03-23 19:20:00|8110|8104|8101.5|8095.5|8115|8109|8097.5|8091.5|13
1584991500000|2020-03-23 19:25:00|8100.5|8094.5|8104|8098|8116.5|8110.5|8094.5|8088.5|39
1584991800000|2020-03-23 19:30:00|8106.5|8100.5|8106|8100|8115.5|8109.5|8103.5|8097.5|128
1584992100000|2020-03-23 19:35:00|8105.5|8099.5|8124.5|8118.5|8131.5|8125.5|8098|8092|162
1584992400000|2020-03-23 19:40:00|8125.5|8119.5|8120|8114|8130|8124|8116|8110|34
1584992700000|2020-03-23 19:45:00|8121|8115|8107|8101|8130|8124|8107|8101|78
1584993000000|2020-03-23 19:50:00|8105.5|8099.5|8193|8187|8195|8189|8105.5|8099.5|209
1584993300000|2020-03-23 19:55:00|8194|8188|8136.5|8130.5|8194|8188|8129.5|8123.5|104
1584993600000|2020-03-23 20:00:00|8136|8130|8117.5|8111.5|8136.5|8130.5|8100.5|8094.5|69
1584993900000|2020-03-23 20:05:00|8119|8113|8126.5|8120.5|8127|8121|8108|8102|3
1584994200000|2020-03-23 20:10:00|8127|8121|8154|8148|8154|8148|8126|8120|2
1584994500000|2020-03-23 20:15:00|8153.5|8147.5|8138|8132|8155.5|8149.5|8138|8132|7
1584994800000|2020-03-23 20:20:00|8141.5|8135.5|8137|8131|8144|8138|8137|8131|0
1584995100000|2020-03-23 20:25:00|8139|8133|8142.5|8136.5|8142.5|8136.5|8139|8133|0
1584995400000|2020-03-23 20:30:00|8142|8136|8123.5|8117.5|8151.5|8145.5|8123.5|8117.5|5
1584995700000|2020-03-23 20:35:00|8124|8118|8152.5|8146.5|8152.5|8146.5|8124|8118|0
1584996000000|2020-03-23 20:40:00|8156|8150|8164.5|8158.5|8165.5|8159.5|8153.5|8147.5|6
1584996300000|2020-03-23 20:45:00|8164|8158|8164.5|8158.5|8164.5|8158.5|8159|8153|2
1584996600000|2020-03-23 20:50:00|8164|8158|8164.5|8158.5|8167|8161|8164|8158|2
1584996900000|2020-03-23 20:55:00|8165|8159|8174.5|8164.5|8174.5|8165|8165|8159|5
1584997200000|2020-03-23 21:00:00|8173.8|8163.8|8176.8|8166.8|8184.5|8174.5|8172|8162|1
1584997500000|2020-03-23 21:05:00|8176.1|8166.1|8182.5|8172.5|8186.6|8176.6|8174.3|8164.3|0
1584997800000|2020-03-23 21:10:00|8179.7|8169.7|8185.6|8175.6|8190|8180|8179.7|8169.7|0
1584998100000|2020-03-23 21:15:00|8185.9|8175.9|8184.3|8174.3|8185.9|8175.9|8180.9|8170.9|0
1584998400000|2020-03-23 21:20:00|8183.4|8173.4|8183.6|8173.6|8187.2|8177.2|8182.5|8172.5|0
1584998700000|2020-03-23 21:25:00|8183.8|8173.8|8191.1|8181.1|8191.1|8181.1|8183.8|8173.8|0
1584999000000|2020-03-23 21:30:00|8191.3|8181.3|8197.9|8187.9|8197.9|8187.9|8191.1|8181.1|0
1584999300000|2020-03-23 21:35:00|8198.2|8188.2|8214.8|8204.8|8214.8|8204.8|8198.2|8188.2|0
1584999600000|2020-03-23 21:40:00|8212.7|8202.7|8216.3|8206.3|8217|8207|8201.6|8191.6|0
1584999900000|2020-03-23 21:45:00|8216.1|8206.1|8222.5|8212.5|8222.5|8212.5|8213.4|8203.4|0
1585000200000|2020-03-23 21:50:00|8222.9|8212.9|8213.4|8203.4|8224.1|8214.1|8209.1|8199.1|0
1585000500000|2020-03-23 21:55:00|8213.6|8203.6|8211.1|8201.1|8214.8|8204.8|8208.2|8198.2|0
1585000800000|2020-03-23 22:00:00|8218.1|8208.1|8252.2|8242.2|8298.7|8288.7|8218.1|8208.1|0
1585001100000|2020-03-23 22:05:00|8252.7|8242.7|8296.5|8286.5|8328.6|8318.6|8248.1|8238.1|0
1585001400000|2020-03-23 22:10:00|8296.3|8286.3|8282.7|8272.7|8321.8|8311.8|8250.9|8240.9|0
1585001700000|2020-03-23 22:15:00|8283.1|8273.1|8290.6|8280.6|8351.5|8341.5|8277.7|8267.7|0
1585002000000|2020-03-23 22:20:00|8290.2|8280.2|8276.9|8266.9|8292.1|8282.1|8249.7|8239.7|0
1585002300000|2020-03-23 22:25:00|8276.7|8266.7|8318.7|8308.7|8319.9|8309.9|8270.7|8260.7|0
1585002600000|2020-03-23 22:30:00|8318.9|8308.9|8310.8|8300.8|8320|8310|8275.6|8265.6|0
1585002900000|2020-03-23 22:35:00|8310.9|8300.9|8302.5|8292.5|8327|8317|8299.8|8289.8|0
1585003200000|2020-03-23 22:40:00|8302.4|8292.4|8317.5|8307.5|8330.3|8320.3|8295.8|8285.8|0
1585003500000|2020-03-23 22:45:00|8317.6|8307.6|8309.1|8299.1|8333.3|8323.3|8302.4|8292.4|0
1585003800000|2020-03-23 22:50:00|8309|8299|8309.6|8299.6|8323.5|8313.5|8297.9|8287.9|0
1585004100000|2020-03-23 22:55:00|8309.1|8299.1|8316.2|8306.2|8329.3|8319.3|8288.9|8278.9|0
1585004400000|2020-03-23 23:00:00|8316.1|8306.1|8340.2|8330.2|8343.6|8333.6|8306.2|8296.2|0
1585004700000|2020-03-23 23:05:00|8340.3|8330.3|8386.3|8376.3|8386.7|8376.7|8324.8|8314.8|0
1585005000000|2020-03-23 23:10:00|8386.4|8376.4|8370.8|8360.8|8395|8385|8363.2|8353.2|0
1585005300000|2020-03-23 23:15:00|8370.2|8360.2|8383.8|8373.8|8404.7|8394.7|8370.2|8360.2|0
1585005600000|2020-03-23 23:20:00|8384.1|8374.1|8374.3|8364.3|8389.5|8379.5|8373.4|8363.4|0
1585005900000|2020-03-23 23:25:00|8373.4|8363.4|8336.7|8326.7|8381|8371|8336.2|8326.2|0
1585006200000|2020-03-23 23:30:00|8336.6|8326.6|8348.7|8338.7|8348.7|8338.7|8315.2|8305.2|0
1585006500000|2020-03-23 23:35:00|8348|8338|8319.6|8309.6|8348.7|8338.7|8319.5|8309.5|0
1585006800000|2020-03-23 23:40:00|8320.1|8310.1|8339.4|8329.4|8343.8|8333.8|8319.5|8309.5|0
1585007100000|2020-03-23 23:45:00|8340.5|8330.5|8303.8|8293.8|8341.6|8331.6|8297.5|8287.5|0
1585007400000|2020-03-23 23:50:00|8302.9|8292.9|8304.2|8294.2|8314.6|8304.6|8301.4|8291.4|0
1585007700000|2020-03-23 23:55:00|8304.3|8294.3|8292.8|8282.8|8322.7|8312.7|8292.5|8282.5|0
1585008000000|2020-03-24 00:00:00|8292.5|8282.5|8296.7|8286.7|8302.9|8292.9|8284|8274|0
1585008300000|2020-03-24 00:05:00|8296.5|8286.5|8279|8269|8303.5|8293.5|8276.9|8266.9|0
1585008600000|2020-03-24 00:10:00|8278.9|8268.9|8281.2|8271.2|8292|8282|8252.8|8242.8|0
1585008900000|2020-03-24 00:15:00|8281.8|8271.8|8286.8|8276.8|8297.1|8287.1|8267|8257|0
1585009200000|2020-03-24 00:20:00|8286.7|8276.7|8309.1|8299.1|8312|8302|8285.5|8275.5|0
1585009500000|2020-03-24 00:25:00|8309|8299|8300.6|8290.6|8314.2|8304.2|8295.3|8285.3|0
1585009800000|2020-03-24 00:30:00|8300.8|8290.8|8285.9|8275.9|8301|8291|8270.6|8260.6|0
1585010100000|2020-03-24 00:35:00|8286|8276|8264|8254|8299.7|8289.7|8262.6|8252.6|0
1585010400000|2020-03-24 00:40:00|8263.9|8253.9|8262.7|8252.7|8276.7|8266.7|8257.9|8247.9|0
1585010700000|2020-03-24 00:45:00|8262.9|8252.9|8271|8261|8288.1|8278.1|8262.9|8252.9|0
1585011000000|2020-03-24 00:50:00|8270.9|8260.9|8301.3|8291.3|8308.9|8298.9|8264|8254|0
1585011300000|2020-03-24 00:55:00|8301.8|8291.8|8294.1|8284.1|8308.3|8298.3|8283.2|8273.2|0
1585011600000|2020-03-24 01:00:00|8294.3|8284.3|8325|8315|8333.5|8323.5|8281.8|8271.8|0
1585011900000|2020-03-24 01:05:00|8325.7|8315.7|8332.9|8322.9|8339.3|8329.3|8319.7|8309.7|0
1585012200000|2020-03-24 01:10:00|8333.1|8323.1|8342.8|8332.8|8344.4|8334.4|8313.1|8303.1|0
1585012500000|2020-03-24 01:15:00|8342.7|8332.7|8315.1|8305.1|8349.5|8339.5|8315.1|8305.1|0
1585012800000|2020-03-24 01:20:00|8315.2|8305.2|8307.1|8297.1|8336.6|8326.6|8304.3|8294.3|0
1585013100000|2020-03-24 01:25:00|8307|8297|8320.3|8310.3|8334.8|8324.8|8304.1|8294.1|0
1585013400000|2020-03-24 01:30:00|8320.9|8310.9|8341.5|8331.5|8344.2|8334.2|8310.6|8300.6|0
1585013700000|2020-03-24 01:35:00|8341.6|8331.6|8359.8|8349.8|8360.4|8350.4|8341.4|8331.4|0
1585014000000|2020-03-24 01:40:00|8359.9|8349.9|8353.2|8343.2|8360.4|8350.4|8323.4|8313.4|0
1585014300000|2020-03-24 01:45:00|8353.4|8343.4|8359.7|8349.7|8364.8|8354.8|8337.3|8327.3|0
1585014600000|2020-03-24 01:50:00|8359.6|8349.6|8374.7|8364.7|8376.2|8366.2|8351.2|8341.2|0
1585014900000|2020-03-24 01:55:00|8374.9|8364.9|8400.1|8390.1|8403.4|8393.4|8365.9|8355.9|0
1585015200000|2020-03-24 02:00:00|8400|8390|8391|8381|8400.3|8390.3|8380.1|8370.1|0
1585015500000|2020-03-24 02:05:00|8390.9|8380.9|8373.1|8363.1|8400|8390|8370.5|8360.5|0
1585015800000|2020-03-24 02:10:00|8373.2|8363.2|8386.6|8376.6|8387|8377|8370.7|8360.7|0
1585016100000|2020-03-24 02:15:00|8386.7|8376.7|8400|8390|8412.7|8402.7|8386.6|8376.6|0
1585016400000|2020-03-24 02:20:00|8400.1|8390.1|8408.4|8398.4|8411.3|8401.3|8390.9|8380.9|0
1585016700000|2020-03-24 02:25:00|8408.5|8398.5|8412.9|8402.9|8430.7|8420.7|8399.5|8389.5|0
1585017000000|2020-03-24 02:30:00|8412.8|8402.8|8410.4|8400.4|8419.2|8409.2|8394.9|8384.9|0
1585017300000|2020-03-24 02:35:00|8410.3|8400.3|8397.4|8387.4|8431.3|8421.3|8397.4|8387.4|0
1585017600000|2020-03-24 02:40:00|8397.3|8387.3|8395.7|8385.7|8402.4|8392.4|8387.4|8377.4|0
1585017900000|2020-03-24 02:45:00|8395.8|8385.8|8411.1|8401.1|8421.6|8411.6|8395.7|8385.7|0
1585018200000|2020-03-24 02:50:00|8411.2|8401.2|8419.4|8409.4|8424.1|8414.1|8402.9|8392.9|0
1585018500000|2020-03-24 02:55:00|8419.5|8409.5|8410.9|8400.9|8422.1|8412.1|8410.7|8400.7|0
1585018800000|2020-03-24 03:00:00|8410.6|8400.6|8395|8385|8412|8402|8389.9|8379.9|0
1585019100000|2020-03-24 03:05:00|8395.1|8385.1|8396.9|8386.9|8402.9|8392.9|8387.4|8377.4|0
1585019400000|2020-03-24 03:10:00|8397|8387|8367.3|8357.3|8397|8387|8358.6|8348.6|0
1585019700000|2020-03-24 03:15:00|8367.2|8357.2|8369.7|8359.7|8377.7|8367.7|8350.3|8340.3|0
1585020000000|2020-03-24 03:20:00|8367.8|8357.8|8369.6|8359.6|8369.6|8359.6|8342.2|8332.2|0
1585020300000|2020-03-24 03:25:00|8369.7|8359.7|8377.4|8367.4|8384.1|8374.1|8361.4|8351.4|0
1585020600000|2020-03-24 03:30:00|8377.5|8367.5|8370.5|8360.5|8387.9|8377.9|8365.8|8355.8|0
1585020900000|2020-03-24 03:35:00|8371|8361|8324|8314|8374.4|8364.4|8318.4|8308.4|0
1585021200000|2020-03-24 03:40:00|8323.9|8313.9|8308.6|8298.6|8339.3|8329.3|8293.4|8283.4|0
1585021500000|2020-03-24 03:45:00|8308.1|8298.1|8319.5|8309.5|8322.9|8312.9|8295.9|8285.9|0
1585021800000|2020-03-24 03:50:00|8319.6|8309.6|8323.3|8313.3|8328.5|8318.5|8310.8|8300.8|0
1585022100000|2020-03-24 03:55:00|8322.8|8312.8|8317.6|8307.6|8340.9|8330.9|8308.5|8298.5|0
1585022400000|2020-03-24 04:00:00|8317.2|8307.2|8309.8|8299.8|8317.9|8307.9|8297.2|8287.2|0
1585022700000|2020-03-24 04:05:00|8309.7|8299.7|8305.7|8295.7|8335.3|8325.3|8301.2|8291.2|0
1585023000000|2020-03-24 04:10:00|8305.8|8295.8|8291.8|8281.8|8311.2|8301.2|8283.1|8273.1|0
1585023300000|2020-03-24 04:15:00|8291.9|8281.9|8317.3|8307.3|8322.8|8312.8|8288.9|8278.9|0
1585023600000|2020-03-24 04:20:00|8317.2|8307.2|8337|8327|8342.9|8332.9|8307.7|8297.7|0
1585023900000|2020-03-24 04:25:00|8337.2|8327.2|8345.5|8335.5|8351.2|8341.2|8336.6|8326.6|0
1585024200000|2020-03-24 04:30:00|8345.7|8335.7|8322.7|8312.7|8345.7|8335.7|8322.7|8312.7|0
1585024500000|2020-03-24 04:35:00|8322.8|8312.8|8329.3|8319.3|8332.4|8322.4|8310.2|8300.2|0
1585024800000|2020-03-24 04:40:00|8328.8|8318.8|8353.8|8343.8|8356.8|8346.8|8328|8318|0
1585025100000|2020-03-24 04:45:00|8353.7|8343.7|8343.5|8333.5|8353.7|8343.7|8328.8|8318.8|0
1585025400000|2020-03-24 04:50:00|8342|8332|8347.9|8337.9|8360|8350|8334.8|8324.8|0
1585025700000|2020-03-24 04:55:00|8348|8338|8362.4|8352.4|8370.7|8360.7|8343.7|8333.7|0
1585026000000|2020-03-24 05:00:00|8362.3|8352.3|8361.3|8351.3|8374.1|8364.1|8351.1|8341.1|0
1585026300000|2020-03-24 05:05:00|8361.2|8351.2|8382|8372|8389.3|8379.3|8358.8|8348.8|0
1585026600000|2020-03-24 05:10:00|8381.9|8371.9|8357|8347|8386|8376|8357|8347|0
1585026900000|2020-03-24 05:15:00|8358.3|8348.3|8389.5|8379.5|8389.7|8379.7|8356.6|8346.6|0
1585027200000|2020-03-24 05:20:00|8390|8380|8376.1|8366.1|8392.4|8382.4|8375.8|8365.8|0
1585027500000|2020-03-24 05:25:00|8376.2|8366.2|8375.6|8365.6|8382|8372|8359.6|8349.6|0
1585027800000|2020-03-24 05:30:00|8375.5|8365.5|8332.5|8322.5|8375.7|8365.7|8331.4|8321.4|0
1585028100000|2020-03-24 05:35:00|8332.4|8322.4|8332.8|8322.8|8344.3|8334.3|8325.2|8315.2|0
1585028400000|2020-03-24 05:40:00|8332.7|8322.7|8336.7|8326.7|8345|8335|8327.9|8317.9|0
1585028700000|2020-03-24 05:45:00|8337|8327|8381.7|8371.7|8384.4|8374.4|8337|8327|0
1585029000000|2020-03-24 05:50:00|8381.6|8371.6|8396.9|8386.9|8401|8391|8381.4|8371.4|0
1585029300000|2020-03-24 05:55:00|8396.8|8386.8|8397.5|8387.5|8407.9|8397.9|8387|8377|0
1585029600000|2020-03-24 06:00:00|8397.7|8387.7|8409.1|8399.1|8426|8416|8388.8|8378.8|0
1585029900000|2020-03-24 06:05:00|8409|8399|8452.6|8442.6|8454.1|8444.1|8405|8395|0
1585030200000|2020-03-24 06:10:00|8453.1|8443.1|8466.7|8456.7|8476.9|8466.9|8446.5|8436.5|0
1585030500000|2020-03-24 06:15:00|8466.6|8456.6|8494.6|8484.6|8507.8|8497.8|8465.4|8455.4|0
1585030800000|2020-03-24 06:20:00|8493.6|8483.6|8486|8476|8502.1|8492.1|8474.9|8464.9|0
1585031100000|2020-03-24 06:25:00|8486.1|8476.1|8502.6|8492.6|8502.7|8492.7|8481.2|8471.2|0
1585031400000|2020-03-24 06:30:00|8502.5|8492.5|8459.3|8449.3|8505.2|8495.2|8456.6|8446.6|0
1585031700000|2020-03-24 06:35:00|8459.2|8449.2|8440.4|8430.4|8462.5|8452.5|8438.6|8428.6|0
1585032000000|2020-03-24 06:40:00|8440.1|8430.1|8432.6|8422.6|8448.5|8438.5|8427.5|8417.5|0
1585032300000|2020-03-24 06:45:00|8433.6|8423.6|8428.4|8418.4|8462.6|8452.6|8428.4|8418.4|0
1585032600000|2020-03-24 06:50:00|8428.2|8418.2|8442|8432|8444.5|8434.5|8415.5|8405.5|0
1585032900000|2020-03-24 06:55:00|8442.5|8432.5|8454.9|8444.9|8457.7|8447.7|8441.7|8431.7|0
1585033200000|2020-03-24 07:00:00|8489|8483|8498.5|8492.5|8512.5|8506.5|8481.5|8475.5|122
1585033500000|2020-03-24 07:05:00|8497.5|8491.5|8500|8494|8507|8501|8482|8476|103
1585033800000|2020-03-24 07:10:00|8500.5|8494.5|8476|8470|8500.5|8494.5|8476|8470|28
1585034100000|2020-03-24 07:15:00|8475.5|8469.5|8467|8461|8481.5|8475.5|8445|8439|82
1585034400000|2020-03-24 07:20:00|8466.5|8460.5|8477|8471|8486|8480|8460.5|8454.5|70
1585034700000|2020-03-24 07:25:00|8476.5|8470.5|8508.5|8502.5|8510|8504|8475|8469|85
1585035000000|2020-03-24 07:30:00|8510.5|8504.5|8508.5|8502.5|8519|8513|8502|8496|135
1585035300000|2020-03-24 07:35:00|8508|8502|8502|8496|8508|8502|8488|8482|27
1585035600000|2020-03-24 07:40:00|8502.5|8496.5|8500.5|8494.5|8508|8502|8499.5|8493.5|53
1585035900000|2020-03-24 07:45:00|8501|8495|8509.5|8503.5|8516.5|8510.5|8497.5|8491.5|133
1585036200000|2020-03-24 07:50:00|8509|8503|8508|8502|8518.5|8512.5|8504.5|8498.5|83
1585036500000|2020-03-24 07:55:00|8509.5|8503.5|8499|8493|8515|8509|8497.5|8491.5|228
1585036800000|2020-03-24 08:00:00|8498|8492|8516|8510|8554.5|8548.5|8468|8462|983
1585037100000|2020-03-24 08:05:00|8515|8509|8500.5|8494.5|8534|8528|8473.5|8467.5|699
1585037400000|2020-03-24 08:10:00|8501|8495|8492|8486|8511.5|8505.5|8466.5|8460.5|673
1585037700000|2020-03-24 08:15:00|8491.5|8485.5|8458.5|8452.5|8492|8486|8436|8430|1356
1585038000000|2020-03-24 08:20:00|8458|8452|8483.5|8477.5|8489.5|8483.5|8450|8444|861
1585038300000|2020-03-24 08:25:00|8484.5|8478.5|8449.5|8443.5|8497.5|8491.5|8449.5|8443.5|447
1585038600000|2020-03-24 08:30:00|8450|8444|8425.5|8419.5|8458.5|8452.5|8410|8404|716
1585038900000|2020-03-24 08:35:00|8425|8419|8444|8438|8444|8438|8407|8401|630
1585039200000|2020-03-24 08:40:00|8445.5|8439.5|8460.5|8454.5|8464|8458|8430|8424|472
1585039500000|2020-03-24 08:45:00|8461|8455|8469|8463|8477|8471|8443|8437|706
1585039800000|2020-03-24 08:50:00|8469.5|8463.5|8487|8481|8494.5|8488.5|8457|8451|758
1585040100000|2020-03-24 08:55:00|8488|8482|8500.5|8494.5|8501.5|8495.5|8482.5|8476.5|716
1585040400000|2020-03-24 09:00:00|8500|8494|8470.5|8464.5|8513|8507|8470.5|8464.5|486
1585040700000|2020-03-24 09:05:00|8471.5|8465.5|8498|8492|8502|8496|8461.5|8455.5|614
1585041000000|2020-03-24 09:10:00|8498.5|8492.5|8481|8475|8502.5|8496.5|8475|8469|349
1585041300000|2020-03-24 09:15:00|8482.5|8476.5|8471.5|8465.5|8492|8486|8468.5|8462.5|358
1585041600000|2020-03-24 09:20:00|8471|8465|8493|8487|8498.5|8492.5|8470.5|8464.5|308
1585041900000|2020-03-24 09:25:00|8492.5|8486.5|8489|8483|8506|8500|8485|8479|442
1585042200000|2020-03-24 09:30:00|8488.5|8482.5|8501|8495|8504.5|8498.5|8485|8479|352
1585042500000|2020-03-24 09:35:00|8499.5|8493.5|8507.5|8501.5|8521|8515|8490.5|8484.5|320
1585042800000|2020-03-24 09:40:00|8507|8501|8525|8519|8539|8533|8506.5|8500.5|364
1585043100000|2020-03-24 09:45:00|8524.5|8518.5|8538.5|8532.5|8540.5|8534.5|8518.5|8512.5|596
1585043400000|2020-03-24 09:50:00|8540.5|8534.5|8528|8522|8557.5|8551.5|8528|8522|551
1585043700000|2020-03-24 09:55:00|8526|8520|8562|8556|8562.5|8556.5|8520|8514|488
1585044000000|2020-03-24 10:00:00|8561|8555|8543.5|8537.5|8562|8556|8535.5|8529.5|445
1585044300000|2020-03-24 10:05:00|8543|8537|8545.5|8539.5|8551.5|8545.5|8533|8527|187
1585044600000|2020-03-24 10:10:00|8545|8539|8546.5|8540.5|8556|8550|8540.5|8534.5|401
1585044900000|2020-03-24 10:15:00|8545|8539|8552.5|8546.5|8555.5|8549.5|8526|8520|1016
1585045200000|2020-03-24 10:20:00|8553|8547|8556.5|8550.5|8560|8554|8550.5|8544.5|219
1585045500000|2020-03-24 10:25:00|8556|8550|8581.5|8575.5|8581.5|8575.5|8555|8549|589
1585045800000|2020-03-24 10:30:00|8581|8575|8585|8579|8592|8586|8577|8571|325
1585046100000|2020-03-24 10:35:00|8587|8581|8581.5|8575.5|8600.5|8594.5|8581.5|8575.5|507
1585046400000|2020-03-24 10:40:00|8582|8576|8571.5|8565.5|8582|8576|8554|8548|421
1585046700000|2020-03-24 10:45:00|8571|8565|8552|8546|8571|8565|8547|8541|618
1585047000000|2020-03-24 10:50:00|8552.5|8546.5|8521.5|8515.5|8552.5|8546.5|8520|8514|451
1585047300000|2020-03-24 10:55:00|8521|8515|8539.5|8533.5|8544.5|8538.5|8518.5|8512.5|427
1585047600000|2020-03-24 11:00:00|8539|8533|8545|8539|8558|8552|8538.5|8532.5|463
1585047900000|2020-03-24 11:05:00|8545.5|8539.5|8546.5|8540.5|8550|8544|8533.5|8527.5|377
1585048200000|2020-03-24 11:10:00|8550|8544|8560.5|8554.5|8577.5|8571.5|8545.5|8539.5|641
1585048500000|2020-03-24 11:15:00|8558.5|8552.5|8519.5|8513.5|8563|8557|8518|8512|499
1585048800000|2020-03-24 11:20:00|8519|8513|8517|8511|8530.5|8524.5|8512|8506|370
1585049100000|2020-03-24 11:25:00|8519|8513|8541|8535|8550|8544|8519|8513|667
1585049400000|2020-03-24 11:30:00|8537|8531|8571.5|8565.5|8575.5|8569.5|8537|8531|465
1585049700000|2020-03-24 11:35:00|8572|8566|8580.5|8574.5|8586.5|8580.5|8572|8566|309
1585050000000|2020-03-24 11:40:00|8580|8574|8572.5|8566.5|8582.5|8576.5|8563|8557|368
1585050300000|2020-03-24 11:45:00|8572|8566|8579.5|8573.5|8583.5|8577.5|8568|8562|315
1585050600000|2020-03-24 11:50:00|8580|8574|8566.5|8560.5|8590.5|8584.5|8555.5|8549.5|323
1585050900000|2020-03-24 11:55:00|8566|8560|8548.5|8542.5|8567|8561|8547.5|8541.5|390
1585051200000|2020-03-24 12:00:00|8548|8542|8549.5|8543.5|8560|8554|8539|8533|299
1585051500000|2020-03-24 12:05:00|8550|8544|8540|8534|8550|8544|8535|8529|264
1585051800000|2020-03-24 12:10:00|8539.5|8533.5|8537|8531|8557|8551|8535.5|8529.5|355
1585052100000|2020-03-24 12:15:00|8536.5|8530.5|8522.5|8516.5|8545|8539|8509.5|8503.5|327
1585052400000|2020-03-24 12:20:00|8523|8517|8557.5|8551.5|8565|8559|8522|8516|256
1585052700000|2020-03-24 12:25:00|8553|8547|8562|8556|8563.5|8557.5|8549|8543|205
1585053000000|2020-03-24 12:30:00|8562.5|8556.5|8535|8529|8571|8565|8531|8525|289
1585053300000|2020-03-24 12:35:00|8535.5|8529.5|8555|8549|8557.5|8551.5|8529.5|8523.5|305
1585053600000|2020-03-24 12:40:00|8553|8547|8548.5|8542.5|8557.5|8551.5|8539.5|8533.5|464
1585053900000|2020-03-24 12:45:00|8549.5|8543.5|8570|8564|8573.5|8567.5|8548|8542|218
1585054200000|2020-03-24 12:50:00|8570.5|8564.5|8580|8574|8585|8579|8564|8558|250
1585054500000|2020-03-24 12:55:00|8579.5|8573.5|8575.5|8569.5|8583|8577|8555.5|8549.5|231
1585054800000|2020-03-24 13:00:00|8575|8569|8570|8564|8579.5|8573.5|8561.5|8555.5|302
1585055100000|2020-03-24 13:05:00|8569.5|8563.5|8574.5|8568.5|8579|8573|8563.5|8557.5|238
1585055400000|2020-03-24 13:10:00|8574|8568|8583|8577|8590|8584|8562.5|8556.5|358
1585055700000|2020-03-24 13:15:00|8579|8573|8577.5|8571.5|8587|8581|8575|8569|189
1585056000000|2020-03-24 13:20:00|8578|8572|8595|8589|8596|8590|8575.5|8569.5|89
1585056300000|2020-03-24 13:25:00|8596|8590|8618.5|8612.5|8622.5|8616.5|8595|8589|299
1585056600000|2020-03-24 13:30:00|8618|8612|8608|8602|8619.5|8613.5|8567|8561|556
1585056900000|2020-03-24 13:35:00|8607.5|8601.5|8587|8581|8613.5|8607.5|8577|8571|559
1585057200000|2020-03-24 13:40:00|8588.5|8582.5|8573.5|8567.5|8599.5|8593.5|8560|8554|467
1585057500000|2020-03-24 13:45:00|8574|8568|8580|8574|8586.5|8580.5|8558.5|8552.5|232
1585057800000|2020-03-24 13:50:00|8580.5|8574.5|8573.5|8567.5|8589|8583|8565|8559|362
1585058100000|2020-03-24 13:55:00|8574.5|8568.5|8546.5|8540.5|8579.5|8573.5|8542.5|8536.5|301
1585058400000|2020-03-24 14:00:00|8545|8539|8547|8541|8562.5|8556.5|8537|8531|448
1585058700000|2020-03-24 14:05:00|8547.5|8541.5|8539|8533|8563.5|8557.5|8535.5|8529.5|520
1585059000000|2020-03-24 14:10:00|8538.5|8532.5|8552|8546|8552.5|8546.5|8523.5|8517.5|551
1585059300000|2020-03-24 14:15:00|8554.5|8548.5|8565.5|8559.5|8571.5|8565.5|8545|8539|724
1585059600000|2020-03-24 14:20:00|8564.5|8558.5|8565.5|8559.5|8575|8569|8558|8552|345
1585059900000|2020-03-24 14:25:00|8566|8560|8590|8584|8597.5|8591.5|8565.5|8559.5|477
1585060200000|2020-03-24 14:30:00|8589.5|8583.5|8597.5|8591.5|8602|8596|8585|8579|557
1585060500000|2020-03-24 14:35:00|8599.5|8593.5|8614|8608|8616|8610|8592.5|8586.5|626
1585060800000|2020-03-24 14:40:00|8614.5|8608.5|8616.5|8610.5|8621.5|8615.5|8606.5|8600.5|469
1585061100000|2020-03-24 14:45:00|8617|8611|8603|8597|8619|8613|8597|8591|335
1585061400000|2020-03-24 14:50:00|8603.5|8597.5|8612.5|8606.5|8613|8607|8591|8585|397
1585061700000|2020-03-24 14:55:00|8611.5|8605.5|8622.5|8616.5|8623.5|8617.5|8599.5|8593.5|337
1585062000000|2020-03-24 15:00:00|8621|8615|8601.5|8595.5|8636|8630|8600.5|8594.5|372
1585062300000|2020-03-24 15:05:00|8603|8597|8590.5|8584.5|8607|8601|8580|8574|378
1585062600000|2020-03-24 15:10:00|8591.3|8585.3|8612.8|8606.8|8622.8|8616.8|8588.8|8582.8|367
1585062900000|2020-03-24 15:15:00|8611.8|8605.8|8615.8|8609.8|8625.3|8619.3|8594.8|8588.8|700
1585063200000|2020-03-24 15:20:00|8615.3|8609.3|8616.3|8610.3|8633.3|8627.3|8613.8|8607.8|478
1585063500000|2020-03-24 15:25:00|8615.8|8609.8|8617.3|8611.3|8632.8|8626.8|8612.8|8606.8|760
1585063800000|2020-03-24 15:30:00|8618.3|8612.3|8614.8|8608.8|8627.8|8621.8|8604.8|8598.8|517
1585064100000|2020-03-24 15:35:00|8615.3|8609.3|8645.8|8639.8|8648.3|8642.3|8615.3|8609.3|522
1585064400000|2020-03-24 15:40:00|8643.8|8637.8|8625.8|8619.8|8650.8|8644.8|8623.8|8617.8|616
1585064700000|2020-03-24 15:45:00|8626.3|8620.3|8618.8|8612.8|8644.3|8638.3|8609.3|8603.3|855
1585065000000|2020-03-24 15:50:00|8619.3|8613.3|8621.3|8615.3|8633.8|8627.8|8605.8|8599.8|473
1585065300000|2020-03-24 15:55:00|8621.8|8615.8|8661.3|8655.3|8661.3|8655.3|8620.8|8614.8|996
1585065600000|2020-03-24 16:00:00|8661.8|8655.8|8663.3|8657.3|8673.3|8667.3|8656.8|8650.8|761
1585065900000|2020-03-24 16:05:00|8663.8|8657.8|8662.8|8656.8|8666.3|8660.3|8648.3|8642.3|530
1585066200000|2020-03-24 16:10:00|8663.3|8657.3|8648.3|8642.3|8666.3|8660.3|8636.3|8630.3|941
1585066500000|2020-03-24 16:15:00|8646.3|8640.3|8670.3|8664.3|8670.8|8664.8|8640.3|8634.3|916
1585066800000|2020-03-24 16:20:00|8670.8|8664.8|8684.3|8678.3|8684.3|8678.3|8664.8|8658.8|1184
1585067100000|2020-03-24 16:25:00|8683.3|8677.3|8765.8|8759.8|8765.8|8759.8|8683.3|8677.3|5766
1585067400000|2020-03-24 16:30:00|8759.8|8753.8|8811.3|8805.3|8813.3|8807.3|8730.8|8724.8|3245
1585067700000|2020-03-24 16:35:00|8813.3|8807.3|8821.3|8815.3|8830.8|8824.8|8785.3|8779.3|1162
1585068000000|2020-03-24 16:40:00|8820.8|8814.8|8810.8|8804.8|8821.8|8815.8|8793.3|8787.3|1010
1585068300000|2020-03-24 16:45:00|8808.8|8802.8|8799.8|8793.8|8810.8|8804.8|8795.3|8789.3|707
1585068600000|2020-03-24 16:50:00|8798.8|8792.8|8794.8|8788.8|8800.3|8794.3|8785.3|8779.3|649
1585068900000|2020-03-24 16:55:00|8794.3|8788.3|8751.3|8745.3|8801.3|8795.3|8750.3|8744.3|421
1585069200000|2020-03-24 17:00:00|8751.8|8745.8|8741.8|8735.8|8774.8|8768.8|8741.8|8735.8|428
1585069500000|2020-03-24 17:05:00|8741.3|8735.3|8694.8|8688.8|8741.8|8735.8|8692.8|8686.8|330
1585069800000|2020-03-24 17:10:00|8695.3|8689.3|8687.8|8681.8|8696.8|8690.8|8665.8|8659.8|278
1585070100000|2020-03-24 17:15:00|8687.3|8681.3|8675.8|8669.8|8688.8|8682.8|8665.8|8659.8|183
1585070400000|2020-03-24 17:20:00|8675.3|8669.3|8648.3|8642.3|8676.3|8670.3|8647.8|8641.8|320
1585070700000|2020-03-24 17:25:00|8647.8|8641.8|8664.3|8658.3|8672.8|8666.8|8643.3|8637.3|188
1585071000000|2020-03-24 17:30:00|8662.3|8656.3|8692.3|8686.3|8696.8|8690.8|8659.8|8653.8|373
1585071300000|2020-03-24 17:35:00|8691.8|8685.8|8707.8|8701.8|8707.8|8701.8|8690.3|8684.3|104
1585071600000|2020-03-24 17:40:00|8708.3|8702.3|8695.3|8689.3|8710.8|8704.8|8677.3|8671.3|74
1585071900000|2020-03-24 17:45:00|8694.8|8688.8|8676.3|8670.3|8700.8|8694.8|8671.8|8665.8|36
1585072200000|2020-03-24 17:50:00|8676.8|8670.8|8667.8|8661.8|8679.3|8673.3|8660.3|8654.3|224
1585072500000|2020-03-24 17:55:00|8667.3|8661.3|8668.3|8662.3|8672.3|8666.3|8656.3|8650.3|126
1585072800000|2020-03-24 18:00:00|8667.8|8661.8|8650.3|8644.3|8679.3|8673.3|8650.3|8644.3|40
1585073100000|2020-03-24 18:05:00|8649.3|8643.3|8641.3|8635.3|8657.3|8651.3|8636.8|8630.8|35
1585073400000|2020-03-24 18:10:00|8641.8|8635.8|8643.8|8637.8|8656.3|8650.3|8631.3|8625.3|51
1585073700000|2020-03-24 18:15:00|8642.8|8636.8|8661.8|8655.8|8676.8|8670.8|8640.3|8634.3|41
1585074000000|2020-03-24 18:20:00|8661.3|8655.3|8681.8|8675.8|8681.8|8675.8|8650.8|8644.8|42
1585074300000|2020-03-24 18:25:00|8682.8|8676.8|8676.8|8670.8|8686.8|8680.8|8675.8|8669.8|17
1585074600000|2020-03-24 18:30:00|8676.3|8670.3|8655.3|8649.3|8676.3|8670.3|8655.3|8649.3|39
1585074900000|2020-03-24 18:35:00|8656.3|8650.3|8683.8|8677.8|8688.8|8682.8|8656.3|8650.3|37
1585075200000|2020-03-24 18:40:00|8684.3|8678.3|8673.3|8667.3|8687.3|8681.3|8670.3|8664.3|25
1585075500000|2020-03-24 18:45:00|8673.8|8667.8|8667.8|8661.8|8681.3|8675.3|8662.8|8656.8|33
1585075800000|2020-03-24 18:50:00|8667.3|8661.3|8690.3|8684.3|8697.8|8691.8|8664.8|8658.8|28
1585076100000|2020-03-24 18:55:00|8691.3|8685.3|8715.3|8709.3|8715.3|8709.3|8686.3|8680.3|18
1585076400000|2020-03-24 19:00:00|8714.8|8708.8|8718.8|8712.8|8721.8|8715.8|8705.8|8699.8|24
1585076700000|2020-03-24 19:05:00|8718.3|8712.3|8734.8|8728.8|8734.8|8728.8|8717.8|8711.8|26
1585077000000|2020-03-24 19:10:00|8734.3|8728.3|8734.8|8728.8|8734.8|8728.8|8717.3|8711.3|16
1585077300000|2020-03-24 19:15:00|8734.3|8728.3|8727.3|8721.3|8737.3|8731.3|8715.3|8709.3|31
1585077600000|2020-03-24 19:20:00|8726.8|8720.8|8725.3|8719.3|8727.3|8721.3|8716.8|8710.8|13
1585077900000|2020-03-24 19:25:00|8725.8|8719.8|8723.8|8717.8|8726.3|8720.3|8722.3|8716.3|17
1585078200000|2020-03-24 19:30:00|8723.3|8717.3|8724.8|8718.8|8737.8|8731.8|8721.8|8715.8|16
1585078500000|2020-03-24 19:35:00|8725.3|8719.3|8737.3|8731.3|8737.3|8731.3|8720.3|8714.3|30
1585078800000|2020-03-24 19:40:00|8736.8|8730.8|8744.3|8738.3|8755.3|8749.3|8735.3|8729.3|109
1585079100000|2020-03-24 19:45:00|8744.8|8738.8|8704.8|8698.8|8746.3|8740.3|8696.3|8690.3|113
1585079400000|2020-03-24 19:50:00|8704.3|8698.3|8731.3|8725.3|8733.8|8727.8|8703.8|8697.8|82
1585079700000|2020-03-24 19:55:00|8731.8|8725.8|8754.8|8748.8|8754.8|8748.8|8723.8|8717.8|135
1585080000000|2020-03-24 20:00:00|8753.8|8747.8|8727.3|8721.3|8753.8|8747.8|8715.8|8709.8|15
1585080300000|2020-03-24 20:05:00|8727.8|8721.8|8757.3|8751.3|8757.3|8751.3|8727.3|8721.3|4
1585080600000|2020-03-24 20:10:00|8759.8|8753.8|8767.8|8761.8|8767.8|8761.8|8756.8|8750.8|19
1585080900000|2020-03-24 20:15:00|8767.3|8761.3|8766.8|8760.8|8767.8|8761.8|8753.3|8747.3|7
1585081200000|2020-03-24 20:20:00|8764.3|8758.3|8746.8|8740.8|8764.3|8758.3|8746.8|8740.8|42
1585081500000|2020-03-24 20:25:00|8746.3|8740.3|8753.8|8747.8|8753.8|8747.8|8743.3|8737.3|3
1585081800000|2020-03-24 20:30:00|8753.3|8747.3|8740.8|8734.8|8753.3|8747.3|8727.3|8721.3|2
1585082100000|2020-03-24 20:35:00|8748.3|8742.3|8756.3|8750.3|8764.8|8758.8|8742.8|8736.8|1
1585082400000|2020-03-24 20:40:00|8756.8|8750.8|8766.3|8760.3|8766.3|8760.3|8756.8|8750.8|3
1585082700000|2020-03-24 20:45:00|8766.8|8760.8|8757.8|8751.8|8766.8|8760.8|8757.3|8751.3|0
1585083000000|2020-03-24 20:50:00|8756.8|8750.8|8758.8|8752.8|8758.8|8752.8|8756.8|8750.8|0
1585083300000|2020-03-24 20:55:00|8758.3|8752.3|8758.1|8748.1|8767.8|8761.8|8754.8|8746.6|10
1585083600000|2020-03-24 21:00:00|8756.1|8746.1|8747.8|8737.8|8760.4|8750.4|8743.1|8733.1|1
1585083900000|2020-03-24 21:05:00|8747.1|8737.1|8729|8719|8747.1|8737.1|8726.5|8716.5|0
1585084200000|2020-03-24 21:10:00|8729.6|8719.6|8732.6|8722.6|8737.9|8727.9|8728.1|8718.1|0
1585084500000|2020-03-24 21:15:00|8736.1|8726.1|8730.5|8720.5|8736.8|8726.8|8728.5|8718.5|0
1585084800000|2020-03-24 21:20:00|8730.1|8720.1|8728.3|8718.3|8731|8721|8726.9|8716.9|0
1585085100000|2020-03-24 21:25:00|8728.7|8718.7|8728.1|8718.1|8730.1|8720.1|8726.3|8716.3|0
1585085400000|2020-03-24 21:30:00|8727.2|8717.2|8722.5|8712.5|8727.4|8717.4|8722.5|8712.5|0
1585085700000|2020-03-24 21:35:00|8722.7|8712.7|8722.5|8712.5|8725.6|8715.6|8722|8712|0
1585086000000|2020-03-24 21:40:00|8722.7|8712.7|8729|8719|8729|8719|8720.9|8710.9|0
1585086300000|2020-03-24 21:45:00|8732.6|8722.6|8732.6|8722.6|8739.3|8729.3|8732.3|8722.3|0
1585086600000|2020-03-24 21:50:00|8735.2|8725.2|8737.5|8727.5|8737.9|8727.9|8732.6|8722.6|0
1585086900000|2020-03-24 21:55:00|8735.5|8725.5|8747.8|8737.8|8747.8|8737.8|8735|8725|0
1585087200000|2020-03-24 22:00:00|8748|8738|8739|8729|8756.9|8746.9|8705.2|8695.2|0
1585087500000|2020-03-24 22:05:00|8741.5|8731.5|8776.5|8766.5|8782.7|8772.7|8738.5|8728.5|0
1585087800000|2020-03-24 22:10:00|8776.6|8766.6|8786.5|8776.5|8798.3|8788.3|8764.8|8754.8|0
1585088100000|2020-03-24 22:15:00|8787|8777|8787|8777|8790.2|8780.2|8774.3|8764.3|0
1585088400000|2020-03-24 22:20:00|8787.1|8777.1|8798.3|8788.3|8798.3|8788.3|8776.5|8766.5|0
1585088700000|2020-03-24 22:25:00|8798.4|8788.4|8817.4|8807.4|8832.9|8822.9|8798.4|8788.4|0
1585089000000|2020-03-24 22:30:00|8819.8|8809.8|8840.7|8830.7|8855.9|8845.9|8819.8|8809.8|0
1585089300000|2020-03-24 22:35:00|8840.8|8830.8|8817.4|8807.4|8849.1|8839.1|8808|8798|0
1585089600000|2020-03-24 22:40:00|8817.3|8807.3|8804.3|8794.3|8817.4|8807.4|8793.8|8783.8|0
1585089900000|2020-03-24 22:45:00|8804.4|8794.4|8822.9|8812.9|8830.9|8820.9|8803.7|8793.7|0
1585090200000|2020-03-24 22:50:00|8822.5|8812.5|8837.8|8827.8|8842.2|8832.2|8807.1|8797.1|0
1585090500000|2020-03-24 22:55:00|8837.9|8827.9|8811|8801|8842.7|8832.7|8806.9|8796.9|0
1585090800000|2020-03-24 23:00:00|8810.9|8800.9|8796.1|8786.1|8811|8801|8791.8|8781.8|0
1585091100000|2020-03-24 23:05:00|8796.4|8786.4|8774.9|8764.9|8801|8791|8765.9|8755.9|0
1585091400000|2020-03-24 23:10:00|8774.7|8764.7|8784.7|8774.7|8787.3|8777.3|8763.5|8753.5|0
1585091700000|2020-03-24 23:15:00|8785.2|8775.2|8736.3|8726.3|8793.1|8783.1|8731.7|8721.7|0
1585092000000|2020-03-24 23:20:00|8736.4|8726.4|8740.6|8730.6|8761.1|8751.1|8735.2|8725.2|0
1585092300000|2020-03-24 23:25:00|8740.5|8730.5|8751.9|8741.9|8752.3|8742.3|8724.5|8714.5|0
1585092600000|2020-03-24 23:30:00|8752.1|8742.1|8729.6|8719.6|8755.9|8745.9|8726.9|8716.9|0
1585092900000|2020-03-24 23:35:00|8729.7|8719.7|8724.5|8714.5|8743.4|8733.4|8718.9|8708.9|0
1585093200000|2020-03-24 23:40:00|8724.8|8714.8|8699.2|8689.2|8729.9|8719.9|8694.6|8684.6|0
1585093500000|2020-03-24 23:45:00|8699.3|8689.3|8687|8677|8706.3|8696.3|8657.2|8647.2|0
1585093800000|2020-03-24 23:50:00|8687.1|8677.1|8663.6|8653.6|8703.1|8693.1|8663|8653|0
1585094100000|2020-03-24 23:55:00|8663.8|8653.8|8689.1|8679.1|8693.8|8683.8|8657.3|8647.3|0
1585094400000|2020-03-25 00:00:00|8689|8679|8685.1|8675.1|8694.4|8684.4|8666.8|8656.8|0
1585094700000|2020-03-25 00:05:00|8685.4|8675.4|8666.8|8656.8|8689.3|8679.3|8647.3|8637.3|0
1585095000000|2020-03-25 00:10:00|8666.7|8656.7|8688|8678|8692|8682|8657|8647|0
1585095300000|2020-03-25 00:15:00|8688.3|8678.3|8730.3|8720.3|8736.7|8726.7|8680.5|8670.5|0
1585095600000|2020-03-25 00:20:00|8729|8719|8739|8729|8754|8744|8728.9|8718.9|0
1585095900000|2020-03-25 00:25:00|8739.5|8729.5|8715.1|8705.1|8750.3|8740.3|8713.8|8703.8|0
1585096200000|2020-03-25 00:30:00|8715.2|8705.2|8699.7|8689.7|8716.6|8706.6|8691.8|8681.8|0
1585096500000|2020-03-25 00:35:00|8699.8|8689.8|8674.1|8664.1|8702.3|8692.3|8673.9|8663.9|0
1585096800000|2020-03-25 00:40:00|8671.9|8661.9|8649.3|8639.3|8685.7|8675.7|8643.9|8633.9|0
1585097100000|2020-03-25 00:45:00|8649.2|8639.2|8656.5|8646.5|8670.8|8660.8|8644.2|8634.2|0
1585097400000|2020-03-25 00:50:00|8656.3|8646.3|8666.7|8656.7|8683.6|8673.6|8653.8|8643.8|0
1585097700000|2020-03-25 00:55:00|8666.6|8656.6|8650.4|8640.4|8676.9|8666.9|8647.7|8637.7|0
1585098000000|2020-03-25 01:00:00|8650.3|8640.3|8671.4|8661.4|8672.7|8662.7|8650.2|8640.2|0
1585098300000|2020-03-25 01:05:00|8671.3|8661.3|8692|8682|8694.8|8684.8|8671.3|8661.3|0
1585098600000|2020-03-25 01:10:00|8691.9|8681.9|8675.7|8665.7|8691.9|8681.9|8659.6|8649.6|0
1585098900000|2020-03-25 01:15:00|8675.8|8665.8|8678.4|8668.4|8678.4|8668.4|8648.5|8638.5|0
1585099200000|2020-03-25 01:20:00|8678.5|8668.5|8696.9|8686.9|8698.2|8688.2|8666.9|8656.9|0
1585099500000|2020-03-25 01:25:00|8697|8687|8710|8700|8711|8701|8693.7|8683.7|0
1585099800000|2020-03-25 01:30:00|8710.5|8700.5|8715.5|8705.5|8735.4|8725.4|8706.9|8696.9|0
1585100100000|2020-03-25 01:35:00|8714.2|8704.2|8712|8702|8719|8709|8700.9|8690.9|0
1585100400000|2020-03-25 01:40:00|8711.9|8701.9|8717.6|8707.6|8728.1|8718.1|8707.9|8697.9|0
1585100700000|2020-03-25 01:45:00|8718.3|8708.3|8721.9|8711.9|8721.9|8711.9|8694.9|8684.9|0
1585101000000|2020-03-25 01:50:00|8721.8|8711.8|8724.8|8714.8|8739.4|8729.4|8721.6|8711.6|0
1585101300000|2020-03-25 01:55:00|8724.7|8714.7|8701.7|8691.7|8727.3|8717.3|8694.2|8684.2|0
1585101600000|2020-03-25 02:00:00|8702.2|8692.2|8719.9|8709.9|8719.9|8709.9|8695|8685|0
1585101900000|2020-03-25 02:05:00|8720.9|8710.9|8700.2|8690.2|8723.8|8713.8|8700.2|8690.2|0
1585102200000|2020-03-25 02:10:00|8700.1|8690.1|8688.2|8678.2|8702.7|8692.7|8684.4|8674.4|0
1585102500000|2020-03-25 02:15:00|8688.4|8678.4|8704|8694|8713.1|8703.1|8688.4|8678.4|0
1585102800000|2020-03-25 02:20:00|8704.1|8694.1|8678.1|8668.1|8705.3|8695.3|8675.3|8665.3|0
1585103100000|2020-03-25 02:25:00|8678.2|8668.2|8673.6|8663.6|8686.2|8676.2|8671.4|8661.4|0
1585103400000|2020-03-25 02:30:00|8673.7|8663.7|8660.5|8650.5|8675|8665|8658|8648|0
1585103700000|2020-03-25 02:35:00|8660.4|8650.4|8670.7|8660.7|8679.3|8669.3|8657.4|8647.4|0
1585104000000|2020-03-25 02:40:00|8671.2|8661.2|8681.1|8671.1|8687.8|8677.8|8671.2|8661.2|0
1585104300000|2020-03-25 02:45:00|8681.6|8671.6|8691|8681|8691.2|8681.2|8679.6|8669.6|0
1585104600000|2020-03-25 02:50:00|8690.9|8680.9|8694.2|8684.2|8695.5|8685.5|8676.8|8666.8|0
1585104900000|2020-03-25 02:55:00|8695.1|8685.1|8712.7|8702.7|8720.8|8710.8|8691.3|8681.3|0
1585105200000|2020-03-25 03:00:00|8712.6|8702.6|8719.4|8709.4|8726.7|8716.7|8708.7|8698.7|0
1585105500000|2020-03-25 03:05:00|8718.9|8708.9|8741.4|8731.4|8744.9|8734.9|8718|8708|0
1585105800000|2020-03-25 03:10:00|8740.6|8730.6|8719.3|8709.3|8742.1|8732.1|8719.3|8709.3|0
1585106100000|2020-03-25 03:15:00|8718.8|8708.8|8709.6|8699.6|8720|8710|8707.9|8697.9|0
1585106400000|2020-03-25 03:20:00|8710.1|8700.1|8682.2|8672.2|8712.3|8702.3|8678.1|8668.1|0
1585106700000|2020-03-25 03:25:00|8682.3|8672.3|8674.6|8664.6|8684.4|8674.4|8673.1|8663.1|0
1585107000000|2020-03-25 03:30:00|8675.1|8665.1|8678.3|8668.3|8690.8|8680.8|8675.1|8665.1|0
1585107300000|2020-03-25 03:35:00|8679.6|8669.6|8686.5|8676.5|8686.6|8676.6|8675.2|8665.2|0
1585107600000|2020-03-25 03:40:00|8686.6|8676.6|8683.4|8673.4|8686.6|8676.6|8673.1|8663.1|0
1585107900000|2020-03-25 03:45:00|8683.5|8673.5|8700.2|8690.2|8708.2|8698.2|8682.1|8672.1|0
1585108200000|2020-03-25 03:50:00|8700.4|8690.4|8699.5|8689.5|8713|8703|8693.9|8683.9|0
1585108500000|2020-03-25 03:55:00|8699.6|8689.6|8703.8|8693.8|8713.9|8703.9|8696.7|8686.7|0
1585108800000|2020-03-25 04:00:00|8703.7|8693.7|8697.1|8687.1|8710.7|8700.7|8696.6|8686.6|0
1585109100000|2020-03-25 04:05:00|8698.1|8688.1|8712.3|8702.3|8714.8|8704.8|8697|8687|0
1585109400000|2020-03-25 04:10:00|8712.2|8702.2|8704.1|8694.1|8715.3|8705.3|8699.6|8689.6|0
1585109700000|2020-03-25 04:15:00|8704.6|8694.6|8696|8686|8705.5|8695.5|8694.8|8684.8|0
1585110000000|2020-03-25 04:20:00|8695.9|8685.9|8684|8674|8698.7|8688.7|8679.7|8669.7|0
1585110300000|2020-03-25 04:25:00|8684.5|8674.5|8659.5|8649.5|8685.4|8675.4|8656.5|8646.5|0
1585110600000|2020-03-25 04:30:00|8659.3|8649.3|8654.1|8644.1|8670.5|8660.5|8648.4|8638.4|0
1585110900000|2020-03-25 04:35:00|8654|8644|8658.6|8648.6|8668.7|8658.7|8651.5|8641.5|0
1585111200000|2020-03-25 04:40:00|8658.5|8648.5|8636.2|8626.2|8666.7|8656.7|8633.6|8623.6|0
1585111500000|2020-03-25 04:45:00|8636.1|8626.1|8651.3|8641.3|8651.3|8641.3|8626.3|8616.3|0
1585111800000|2020-03-25 04:50:00|8652.6|8642.6|8668.3|8658.3|8674.1|8664.1|8636.5|8626.5|0
1585112100000|2020-03-25 04:55:00|8668.8|8658.8|8759.9|8749.9|8788.7|8778.7|8663.6|8653.6|0
1585112400000|2020-03-25 05:00:00|8760|8750|8723.5|8713.5|8791.1|8781.1|8695.5|8685.5|0
1585112700000|2020-03-25 05:05:00|8723.4|8713.4|8763.5|8753.5|8790.6|8780.6|8719.9|8709.9|0
1585113000000|2020-03-25 05:10:00|8763.3|8753.3|8750.3|8740.3|8791.3|8781.3|8735|8725|0
1585113300000|2020-03-25 05:15:00|8750.4|8740.4|8655.3|8645.3|8750.6|8740.6|8655.3|8645.3|0
1585113600000|2020-03-25 05:20:00|8654.8|8644.8|8691|8681|8718.3|8708.3|8654.1|8644.1|0
1585113900000|2020-03-25 05:25:00|8691.1|8681.1|8742.2|8732.2|8747.8|8737.8|8672.5|8662.5|0
1585114200000|2020-03-25 05:30:00|8741.7|8731.7|8712.4|8702.4|8742.3|8732.3|8705.9|8695.9|0
1585114500000|2020-03-25 05:35:00|8712.3|8702.3|8753.1|8743.1|8769.6|8759.6|8707.5|8697.5|0
1585114800000|2020-03-25 05:40:00|8753|8743|8769.5|8759.5|8792.9|8782.9|8747.1|8737.1|0
1585115100000|2020-03-25 05:45:00|8769.8|8759.8|8766.1|8756.1|8782.5|8772.5|8753.8|8743.8|0
1585115400000|2020-03-25 05:50:00|8765.7|8755.7|8791.3|8781.3|8801.8|8791.8|8764.9|8754.9|0
1585115700000|2020-03-25 05:55:00|8791.4|8781.4|8828.9|8818.9|8829.9|8819.9|8790.7|8780.7|0
1585116000000|2020-03-25 06:00:00|8828.2|8818.2|8822.5|8812.5|8871.2|8861.2|8799.3|8789.3|0
1585116300000|2020-03-25 06:05:00|8823.5|8813.5|8801.4|8791.4|8830.3|8820.3|8788.8|8778.8|0
1585116600000|2020-03-25 06:10:00|8801.5|8791.5|8796.9|8786.9|8820.2|8810.2|8782.2|8772.2|0
1585116900000|2020-03-25 06:15:00|8797|8787|8762.7|8752.7|8806|8796|8745.9|8735.9|0
1585117200000|2020-03-25 06:20:00|8762.8|8752.8|8777|8767|8777|8767|8757.3|8747.3|0
1585117500000|2020-03-25 06:25:00|8777.1|8767.1|8819.6|8809.6|8822|8812|8771|8761|0
1585117800000|2020-03-25 06:30:00|8820.1|8810.1|8814.9|8804.9|8830.8|8820.8|8810.5|8800.5|0
1585118100000|2020-03-25 06:35:00|8814.8|8804.8|8812.6|8802.6|8814.8|8804.8|8796.6|8786.6|0
1585118400000|2020-03-25 06:40:00|8812.5|8802.5|8837|8827|8850.5|8840.5|8809.8|8799.8|0
1585118700000|2020-03-25 06:45:00|8836.5|8826.5|8831.4|8821.4|8844.3|8834.3|8824.4|8814.4|0
1585119000000|2020-03-25 06:50:00|8831.5|8821.5|8828.2|8818.2|8841.8|8831.8|8812.2|8802.2|0
1585119300000|2020-03-25 06:55:00|8828.4|8818.4|8828.2|8818.2|8829.9|8819.9|8804|8794|0
1585119600000|2020-03-25 07:00:00|8838.3|8832.3|8809.3|8803.3|8841.3|8835.3|8801.3|8795.3|95
1585119900000|2020-03-25 07:05:00|8808.8|8802.8|8835.3|8829.3|8843.3|8837.3|8808.8|8802.8|61
1585120200000|2020-03-25 07:10:00|8834.8|8828.8|8852.3|8846.3|8853.3|8847.3|8814.3|8808.3|66
1585120500000|2020-03-25 07:15:00|8851.8|8845.8|8843.3|8837.3|8852.8|8846.8|8828.8|8822.8|63
1585120800000|2020-03-25 07:20:00|8842.8|8836.8|8871.3|8865.3|8873.3|8867.3|8838.8|8832.8|104
1585121100000|2020-03-25 07:25:00|8871.8|8865.8|8873.8|8867.8|8904.3|8898.3|8871.3|8865.3|137
1585121400000|2020-03-25 07:30:00|8873.3|8867.3|8871.8|8865.8|8888.3|8882.3|8866.3|8860.3|78
1585121700000|2020-03-25 07:35:00|8869.3|8863.3|8899.8|8893.8|8908.3|8902.3|8860.8|8854.8|128
1585122000000|2020-03-25 07:40:00|8900.8|8894.8|8923.8|8917.8|8928.3|8922.3|8898.8|8892.8|73
1585122300000|2020-03-25 07:45:00|8924.3|8918.3|8907.8|8901.8|8932.8|8926.8|8907.8|8901.8|99
1585122600000|2020-03-25 07:50:00|8896.8|8890.8|8924.3|8918.3|8925.3|8919.3|8883.3|8877.3|196
1585122900000|2020-03-25 07:55:00|8923.8|8917.8|8960.3|8954.3|8969.8|8963.8|8898.3|8892.3|340
1585123200000|2020-03-25 08:00:00|8952.8|8946.8|8845.3|8839.3|8952.8|8946.8|8841.8|8835.8|878
1585123500000|2020-03-25 08:05:00|8851.8|8845.8|8877.8|8871.8|8903.3|8897.3|8846.8|8840.8|960
1585123800000|2020-03-25 08:10:00|8877.3|8871.3|8904.3|8898.3|8916.8|8910.8|8872.8|8866.8|613
1585124100000|2020-03-25 08:15:00|8904.8|8898.8|8945.8|8939.8|8955.8|8949.8|8903.8|8897.8|1340
1585124400000|2020-03-25 08:20:00|8945.3|8939.3|8970.8|8964.8|8973.3|8967.3|8945.3|8939.3|644
1585124700000|2020-03-25 08:25:00|8969.8|8963.8|9015.3|9009.3|9017.3|9011.3|8968.3|8962.3|980
1585125000000|2020-03-25 08:30:00|9017.8|9011.8|9009.8|9003.8|9023.8|9017.8|8996.8|8990.8|1311
1585125300000|2020-03-25 08:35:00|9010.3|9004.3|8985.8|8979.8|9019.8|9013.8|8977.8|8971.8|669
1585125600000|2020-03-25 08:40:00|8984.3|8978.3|9012.8|9006.8|9016.8|9010.8|8977.3|8971.3|778
1585125900000|2020-03-25 08:45:00|9013.3|9007.3|9001.8|8995.8|9013.3|9007.3|8987.3|8981.3|589
1585126200000|2020-03-25 08:50:00|9002.3|8996.3|9042.7|9036.7|9045.7|9039.7|9001.3|8995.3|647
1585126500000|2020-03-25 08:55:00|9041.7|9035.7|9084|9078|9094|9088|9034.1|9028.1|540
1585126800000|2020-03-25 09:00:00|9085|9079|9092|9086|9100|9094|9070|9064|861
1585127100000|2020-03-25 09:05:00|9091.5|9085.5|9129|9123|9131|9125|9091.5|9085.5|603
1585127400000|2020-03-25 09:10:00|9130|9124|9140|9134|9140|9134|9119.5|9113.5|340
1585127700000|2020-03-25 09:15:00|9139|9133|9108|9102|9141.5|9135.5|9105.5|9099.5|649
1585128000000|2020-03-25 09:20:00|9110.5|9104.5|9102.5|9096.5|9114|9108|9084|9078|841
1585128300000|2020-03-25 09:25:00|9101|9095|9102.5|9096.5|9111|9105|9086|9080|435
1585128600000|2020-03-25 09:30:00|9103|9097|9095|9089|9113.5|9107.5|9082.5|9076.5|257
1585128900000|2020-03-25 09:35:00|9095.5|9089.5|9101.5|9095.5|9110|9104|9090.5|9084.5|635
1585129200000|2020-03-25 09:40:00|9101|9095|9032|9026|9103.5|9097.5|9031.5|9025.5|671
1585129500000|2020-03-25 09:45:00|9032.5|9026.5|9028.5|9022.5|9048|9042|9028|9022|423
1585129800000|2020-03-25 09:50:00|9027.5|9021.5|8989|8983|9028.5|9022.5|8989|8983|461
1585130100000|2020-03-25 09:55:00|8989.5|8983.5|8983|8977|8989.5|8983.5|8952|8946|715
1585130400000|2020-03-25 10:00:00|8980.5|8974.5|8964|8958|8987.5|8981.5|8950|8944|475
1585130700000|2020-03-25 10:05:00|8963.5|8957.5|8894.5|8888.5|8963.5|8957.5|8894.5|8888.5|849
1585131000000|2020-03-25 10:10:00|8891|8885|8873.5|8867.5|8901|8895|8867.5|8861.5|569
1585131300000|2020-03-25 10:15:00|8872|8866|8835.5|8829.5|8889|8883|8831.5|8825.5|673
1585131600000|2020-03-25 10:20:00|8835|8829|8861.5|8855.5|8890.5|8884.5|8829.5|8823.5|534
1585131900000|2020-03-25 10:25:00|8861|8855|8827|8821|8864|8858|8819|8813|366
1585132200000|2020-03-25 10:30:00|8826.5|8820.5|8806|8800|8833.5|8827.5|8805|8799|287
1585132500000|2020-03-25 10:35:00|8805.5|8799.5|8780.5|8774.5|8808.5|8802.5|8773|8767|548
1585132800000|2020-03-25 10:40:00|8779|8773|8745.5|8739.5|8786.5|8780.5|8742|8736|511
1585133100000|2020-03-25 10:45:00|8745|8739|8715|8709|8752.5|8746.5|8706.5|8700.5|518
1585133400000|2020-03-25 10:50:00|8713|8707|8700.5|8694.5|8722.5|8716.5|8672.5|8666.5|646
1585133700000|2020-03-25 10:55:00|8703|8697|8665.5|8659.5|8706|8700|8657.5|8651.5|804
1585134000000|2020-03-25 11:00:00|8665|8659|8720|8714|8723|8717|8660|8654|975
1585134300000|2020-03-25 11:05:00|8720.5|8714.5|8768|8762|8812|8806|8719|8713|1098
1585134600000|2020-03-25 11:10:00|8768.5|8762.5|8769.5|8763.5|8781|8775|8737|8731|380
1585134900000|2020-03-25 11:15:00|8770|8764|8799|8793|8813.5|8807.5|8760|8754|934
1585135200000|2020-03-25 11:20:00|8796.5|8790.5|8825|8819|8825|8819|8781|8775|264
1585135500000|2020-03-25 11:25:00|8824.5|8818.5|8812.5|8806.5|8844|8838|8803.5|8797.5|429
1585135800000|2020-03-25 11:30:00|8813|8807|8724.5|8718.5|8823.5|8817.5|8723|8717|481
1585136100000|2020-03-25 11:35:00|8725|8719|8754|8748|8766|8760|8723|8717|302
1585136400000|2020-03-25 11:40:00|8754.5|8748.5|8808|8802|8812|8806|8747|8741|236
1585136700000|2020-03-25 11:45:00|8809|8803|8814|8808|8819.5|8813.5|8793|8787|382
1585137000000|2020-03-25 11:50:00|8813.5|8807.5|8786.5|8780.5|8816|8810|8776.5|8770.5|252
1585137300000|2020-03-25 11:55:00|8787|8781|8820.5|8814.5|8820.5|8814.5|8774|8768|314
1585137600000|2020-03-25 12:00:00|8820|8814|8862.5|8856.5|8866|8860|8805|8799|385
1585137900000|2020-03-25 12:05:00|8863|8857|8868|8862|8873|8867|8851|8845|316
1585138200000|2020-03-25 12:10:00|8868.5|8862.5|8856.5|8850.5|8879.5|8873.5|8846.5|8840.5|444
1585138500000|2020-03-25 12:15:00|8856|8850|8846|8840|8867.5|8861.5|8842.5|8836.5|160
1585138800000|2020-03-25 12:20:00|8846.5|8840.5|8802|8796|8856.5|8850.5|8797|8791|160
1585139100000|2020-03-25 12:25:00|8802.5|8796.5|8795.5|8789.5|8811.5|8805.5|8782.5|8776.5|286
1585139400000|2020-03-25 12:30:00|8796.5|8790.5|8785.5|8779.5|8806|8800|8777.5|8771.5|387
1585139700000|2020-03-25 12:35:00|8786|8780|8736|8730|8806.5|8800.5|8734|8728|244
1585140000000|2020-03-25 12:40:00|8735.5|8729.5|8752.5|8746.5|8773|8767|8734.5|8728.5|379
1585140300000|2020-03-25 12:45:00|8753|8747|8708|8702|8756.5|8750.5|8707|8701|288
1585140600000|2020-03-25 12:50:00|8708.5|8702.5|8751.5|8745.5|8751.5|8745.5|8708.5|8702.5|230
1585140900000|2020-03-25 12:55:00|8751|8745|8772.5|8766.5|8777|8771|8741|8735|362
1585141200000|2020-03-25 13:00:00|8773|8767|8764|8758|8782|8776|8754.5|8748.5|137
1585141500000|2020-03-25 13:05:00|8760.5|8754.5|8777|8771|8778|8772|8755.5|8749.5|146
1585141800000|2020-03-25 13:10:00|8777.5|8771.5|8810|8804|8822.5|8816.5|8776|8770|220
1585142100000|2020-03-25 13:15:00|8810.5|8804.5|8824.5|8818.5|8824.5|8818.5|8792.5|8786.5|270
1585142400000|2020-03-25 13:20:00|8825|8819|8808.5|8802.5|8829.5|8823.5|8805|8799|139
1585142700000|2020-03-25 13:25:00|8809|8803|8821.1|8815.1|8833.9|8827.9|8808.5|8802.5|191
1585143000000|2020-03-25 13:30:00|8821.6|8815.6|8849.6|8843.6|8849.6|8843.6|8763.1|8757.1|973
1585143300000|2020-03-25 13:35:00|8849.1|8843.1|8888.6|8882.6|8888.6|8882.6|8828.1|8822.1|668
1585143600000|2020-03-25 13:40:00|8889.1|8883.1|8856.1|8850.1|8889.6|8883.6|8844.1|8838.1|436
1585143900000|2020-03-25 13:45:00|8855.6|8849.6|8820.6|8814.6|8860.1|8854.1|8816.6|8810.6|487
1585144200000|2020-03-25 13:50:00|8821.1|8815.1|8783.6|8777.6|8836.1|8830.1|8774.1|8768.1|479
1585144500000|2020-03-25 13:55:00|8784.1|8778.1|8766.6|8760.6|8806.6|8800.6|8759.6|8753.6|439
1585144800000|2020-03-25 14:00:00|8761.6|8755.6|8748.1|8742.1|8790.6|8784.6|8735.6|8729.6|779
1585145100000|2020-03-25 14:05:00|8748.6|8742.6|8767.6|8761.6|8784.6|8778.6|8734.6|8728.6|653
1585145400000|2020-03-25 14:10:00|8766.1|8760.1|8732.1|8726.1|8772.6|8766.6|8714.6|8708.6|534
1585145700000|2020-03-25 14:15:00|8739.1|8733.1|8751.6|8745.6|8767.1|8761.1|8733.1|8727.1|300
1585146000000|2020-03-25 14:20:00|8751.1|8745.1|8763.1|8757.1|8784.6|8778.6|8738.6|8732.6|267
1585146300000|2020-03-25 14:25:00|8763.6|8757.6|8775.6|8769.6|8783.1|8777.1|8742.6|8736.6|342
1585146600000|2020-03-25 14:30:00|8776.1|8770.1|8792.1|8786.1|8797.1|8791.1|8773.6|8767.6|337
1585146900000|2020-03-25 14:35:00|8793.6|8787.6|8804.6|8798.6|8809.6|8803.6|8783.1|8777.1|388
1585147200000|2020-03-25 14:40:00|8804.1|8798.1|8819.1|8813.1|8833.6|8827.6|8797.6|8791.6|413
1585147500000|2020-03-25 14:45:00|8819.6|8813.6|8797.6|8791.6|8825.1|8819.1|8781.6|8775.6|491
1585147800000|2020-03-25 14:50:00|8797.1|8791.1|8812.1|8806.1|8822.6|8816.6|8791.6|8785.6|415
1585148100000|2020-03-25 14:55:00|8813.6|8807.6|8846.6|8840.6|8868.6|8862.6|8809.1|8803.1|531
1585148400000|2020-03-25 15:00:00|8845.6|8839.6|8866.1|8860.1|8866.1|8860.1|8844.6|8838.6|415
1585148700000|2020-03-25 15:05:00|8865.6|8859.6|8881.1|8875.1|8893.6|8887.6|8857.6|8851.6|556
1585149000000|2020-03-25 15:10:00|8881.2|8875.2|8880.7|8874.7|8889.7|8883.7|8860.2|8854.2|569
1585149300000|2020-03-25 15:15:00|8881.2|8875.2|8889.2|8883.2|8894.7|8888.7|8862.7|8856.7|446
1585149600000|2020-03-25 15:20:00|8886.7|8880.7|8866.2|8860.2|8890.7|8884.7|8855.7|8849.7|535
1585149900000|2020-03-25 15:25:00|8866.7|8860.7|8873.2|8867.2|8895.2|8889.2|8864.2|8858.2|629
1585150200000|2020-03-25 15:30:00|8873.7|8867.7|8869.7|8863.7|8886.2|8880.2|8852.7|8846.7|403
1585150500000|2020-03-25 15:35:00|8869.2|8863.2|8862.2|8856.2|8879.7|8873.7|8858.2|8852.2|573
1585150800000|2020-03-25 15:40:00|8863.7|8857.7|8837.7|8831.7|8869.2|8863.2|8835.7|8829.7|462
1585151100000|2020-03-25 15:45:00|8838.2|8832.2|8845.7|8839.7|8856.7|8850.7|8815.7|8809.7|301
1585151400000|2020-03-25 15:50:00|8846.2|8840.2|8838.2|8832.2|8856.7|8850.7|8828.7|8822.7|286
1585151700000|2020-03-25 15:55:00|8839.2|8833.2|8861.2|8855.2|8861.2|8855.2|8827.7|8821.7|304
1585152000000|2020-03-25 16:00:00|8862.7|8856.7|8897.2|8891.2|8902.7|8896.7|8858.7|8852.7|343
1585152300000|2020-03-25 16:05:00|8897.7|8891.7|8899.7|8893.7|8909.2|8903.2|8883.7|8877.7|575
1585152600000|2020-03-25 16:10:00|8900.2|8894.2|8919.2|8913.2|8921.7|8915.7|8900.2|8894.2|551
1585152900000|2020-03-25 16:15:00|8918.7|8912.7|8962.2|8956.2|8968.2|8962.2|8917.2|8911.2|2077
1585153200000|2020-03-25 16:20:00|8956.3|8950.3|8998.3|8992.3|8998.3|8992.3|8944.3|8938.3|1429
1585153500000|2020-03-25 16:25:00|8997.8|8991.8|8979.8|8973.8|9006.3|9000.3|8977.8|8971.8|4571
1585153800000|2020-03-25 16:30:00|8982.3|8976.3|9039.8|9033.8|9045.3|9039.3|8982.3|8976.3|2999
1585154100000|2020-03-25 16:35:00|9040.3|9034.3|9045.3|9039.3|9046.8|9040.8|9033.3|9027.3|699
1585154400000|2020-03-25 16:40:00|9046.3|9040.3|9066.3|9060.3|9066.8|9060.8|9041.8|9035.8|394
1585154700000|2020-03-25 16:45:00|9065.8|9059.8|9040.3|9034.3|9080.8|9074.8|9029.3|9023.3|883
1585155000000|2020-03-25 16:50:00|9039.8|9033.8|9034.3|9028.3|9056.8|9050.8|9033.8|9027.8|312
1585155300000|2020-03-25 16:55:00|9033.8|9027.8|9024.3|9018.3|9033.8|9027.8|9016.3|9010.3|236
1585155600000|2020-03-25 17:00:00|9023.8|9017.8|9059.8|9053.8|9066.3|9060.3|9023.8|9017.8|175
1585155900000|2020-03-25 17:05:00|9059.3|9053.3|9090.8|9084.8|9092.3|9086.3|9054.8|9048.8|193
1585156200000|2020-03-25 17:10:00|9090.3|9084.3|9094.3|9088.3|9105.3|9099.3|9083.8|9077.8|467
1585156500000|2020-03-25 17:15:00|9091.8|9085.8|9110.8|9104.8|9116.3|9110.3|9085.3|9079.3|125
1585156800000|2020-03-25 17:20:00|9109.3|9103.3|9118.8|9112.8|9120.8|9114.8|9103.8|9097.8|152
1585157100000|2020-03-25 17:25:00|9118.3|9112.3|9116.8|9110.8|9123.3|9117.3|9100.3|9094.3|63
1585157400000|2020-03-25 17:30:00|9116.3|9110.3|9146.3|9140.3|9147.3|9141.3|9104.3|9098.3|268
1585157700000|2020-03-25 17:35:00|9145.8|9139.8|9167.3|9161.3|9171.8|9165.8|9132.8|9126.8|173
1585158000000|2020-03-25 17:40:00|9167.8|9161.8|9169.8|9163.8|9175.3|9169.3|9155.8|9149.8|86
1585158300000|2020-03-25 17:45:00|9170.8|9164.8|9156.3|9150.3|9180.8|9174.8|9149.3|9143.3|383
1585158600000|2020-03-25 17:50:00|9155.8|9149.8|9122.8|9116.8|9164.3|9158.3|9122.3|9116.3|185
1585158900000|2020-03-25 17:55:00|9124.8|9118.8|9108.3|9102.3|9138.8|9132.8|9104.8|9098.8|73
1585159200000|2020-03-25 18:00:00|9108.8|9102.8|9080.3|9074.3|9115.3|9109.3|9077.3|9071.3|43
1585159500000|2020-03-25 18:05:00|9079.8|9073.8|9048.8|9042.8|9081.8|9075.8|9040.3|9034.3|71
1585159800000|2020-03-25 18:10:00|9048.3|9042.3|9083.3|9077.3|9083.8|9077.8|9039.8|9033.8|64
1585160100000|2020-03-25 18:15:00|9082.8|9076.8|9095.3|9089.3|9098.8|9092.8|9068.8|9062.8|38
1585160400000|2020-03-25 18:20:00|9095.8|9089.8|9101.3|9095.3|9107.3|9101.3|9087.8|9081.8|33
1585160700000|2020-03-25 18:25:00|9101.8|9095.8|9107.3|9101.3|9109.8|9103.8|9084.8|9078.8|30
1585161000000|2020-03-25 18:30:00|9106.8|9100.8|9079.3|9073.3|9108.8|9102.8|9078.8|9072.8|33
1585161300000|2020-03-25 18:35:00|9079.8|9073.8|9100.3|9094.3|9100.3|9094.3|9077.3|9071.3|87
1585161600000|2020-03-25 18:40:00|9100.8|9094.8|9117.8|9111.8|9118.3|9112.3|9092.3|9086.3|23
1585161900000|2020-03-25 18:45:00|9118.3|9112.3|9134.8|9128.8|9138.8|9132.8|9116.3|9110.3|101
1585162200000|2020-03-25 18:50:00|9135.3|9129.3|9128.3|9122.3|9138.8|9132.8|9114.8|9108.8|33
1585162500000|2020-03-25 18:55:00|9127.8|9121.8|9147.8|9141.8|9157.8|9151.8|9124.8|9118.8|20
1585162800000|2020-03-25 19:00:00|9149.3|9143.3|9164.8|9158.8|9164.8|9158.8|9136.8|9130.8|42
1585163100000|2020-03-25 19:05:00|9164.3|9158.3|9142.8|9136.8|9164.3|9158.3|9137.3|9131.3|59
1585163400000|2020-03-25 19:10:00|9142.3|9136.3|9128.8|9122.8|9142.3|9136.3|9116.8|9110.8|89
1585163700000|2020-03-25 19:15:00|9129.3|9123.3|9129.8|9123.8|9147.3|9141.3|9127.3|9121.3|30
1585164000000|2020-03-25 19:20:00|9129.3|9123.3|9132.3|9126.3|9145.3|9139.3|9127.3|9121.3|6
1585164300000|2020-03-25 19:25:00|9131.8|9125.8|9102.3|9096.3|9137.3|9131.3|9098.8|9092.8|32
1585164600000|2020-03-25 19:30:00|9101.8|9095.8|9116.8|9110.8|9126.3|9120.3|9101.8|9095.8|53
1585164900000|2020-03-25 19:35:00|9117.3|9111.3|9130.8|9124.8|9140.8|9134.8|9117.3|9111.3|53
1585165200000|2020-03-25 19:40:00|9133.3|9127.3|9100.3|9094.3|9140.3|9134.3|9090.8|9084.8|51
1585165500000|2020-03-25 19:45:00|9099.8|9093.8|9051.8|9045.8|9107.8|9101.8|9045.3|9039.3|125
1585165800000|2020-03-25 19:50:00|9052.3|9046.3|9007.3|9001.3|9053.3|9047.3|8980.3|8974.3|161
1585166100000|2020-03-25 19:55:00|9007.8|9001.8|8995.8|8989.8|9022.8|9016.8|8972.3|8966.3|79
1585166400000|2020-03-25 20:00:00|8996.3|8990.3|9015.3|9009.3|9036.8|9030.8|8996.3|8990.3|20
1585166700000|2020-03-25 20:05:00|9015.8|9009.8|9020.8|9014.8|9026.3|9020.3|9013.3|9007.3|3
1585167000000|2020-03-25 20:10:00|9020.3|9014.3|8997.8|8991.8|9020.8|9014.8|8990.3|8984.3|5
1585167300000|2020-03-25 20:15:00|8998.3|8992.3|8978.8|8972.8|8998.3|8992.3|8973.3|8967.3|1
1585167600000|2020-03-25 20:20:00|8978.3|8972.3|8979.8|8973.8|8982.8|8976.8|8972.3|8966.3|4
1585167900000|2020-03-25 20:25:00|8979.3|8973.3|8991.3|8985.3|8993.8|8987.8|8979.3|8973.3|28
1585168200000|2020-03-25 20:30:00|8991.8|8985.8|8997.8|8991.8|8999.3|8993.3|8989.8|8983.8|1
1585168500000|2020-03-25 20:35:00|8998.8|8992.8|8985.3|8979.3|8999.3|8993.3|8985.3|8979.3|1
1585168800000|2020-03-25 20:40:00|8983.3|8977.3|8981.8|8975.8|8985.3|8979.3|8980.3|8974.3|7
1585169100000|2020-03-25 20:45:00|8974.8|8968.8|8977.3|8971.3|8978.3|8972.3|8974.8|8968.8|1
1585169400000|2020-03-25 20:50:00|8976.8|8970.8|8978.3|8972.3|8978.8|8972.8|8976.3|8970.3|0
1585169700000|2020-03-25 20:55:00|8977.3|8971.3|8996.2|8986.2|8996.8|8986.8|8976.8|8970.8|5
1585170000000|2020-03-25 21:00:00|8995.3|8985.3|8994.9|8984.9|8996.2|8986.2|8993.5|8983.5|0
1585170300000|2020-03-25 21:05:00|8995.8|8985.8|8992.2|8982.2|8996.2|8986.2|8991.5|8981.5|0
1585170600000|2020-03-25 21:10:00|8992|8982|8992|8982|8992.7|8982.7|8990.9|8980.9|0
1585170900000|2020-03-25 21:15:00|8991.5|8981.5|8990.4|8980.4|8992|8982|8989.7|8979.7|0
1585171200000|2020-03-25 21:20:00|8991.8|8981.8|8988.6|8978.6|8991.8|8981.8|8987.7|8977.7|0
1585171500000|2020-03-25 21:25:00|8987.7|8977.7|8988.6|8978.6|8989.7|8979.7|8985.3|8975.3|0
1585171800000|2020-03-25 21:30:00|8988.4|8978.4|8998.7|8988.7|8998.7|8988.7|8987.7|8977.7|0
1585172100000|2020-03-25 21:35:00|8999.4|8989.4|8995.3|8985.3|9003.4|8993.4|8994.6|8984.6|0
1585172400000|2020-03-25 21:40:00|8995.1|8985.1|8996.6|8986.6|8997.5|8987.5|8995.1|8985.1|0
1585172700000|2020-03-25 21:45:00|8998.2|8988.2|8995.7|8985.7|8998.2|8988.2|8994.2|8984.2|0
1585173000000|2020-03-25 21:50:00|8994.6|8984.6|8997.3|8987.3|8999.3|8989.3|8994.4|8984.4|0
1585173300000|2020-03-25 21:55:00|8997.5|8987.5|9000.9|8990.9|9000.9|8990.9|8997.1|8987.1|0
1585173600000|2020-03-25 22:00:00|9003.1|8993.1|9050.5|9040.5|9061.8|9051.8|8983.3|8973.3|0
1585173900000|2020-03-25 22:05:00|9050.6|9040.6|9029.2|9019.2|9064.7|9054.7|9025.6|9015.6|0
1585174200000|2020-03-25 22:10:00|9029.1|9019.1|9028.7|9018.7|9048.2|9038.2|9014|9004|0
1585174500000|2020-03-25 22:15:00|9029|9019|9039.3|9029.3|9044|9034|9027.9|9017.9|0
1585174800000|2020-03-25 22:20:00|9039.2|9029.2|9010.9|9000.9|9046.2|9036.2|9007.8|8997.8|0
1585175100000|2020-03-25 22:25:00|9011|9001|9005.6|8995.6|9014.8|9004.8|8996.1|8986.1|0
1585175400000|2020-03-25 22:30:00|9005.7|8995.7|9015.6|9005.6|9024|9014|8997.2|8987.2|0
1585175700000|2020-03-25 22:35:00|9015.7|9005.7|9024|9014|9032.9|9022.9|9015.7|9005.7|0
1585176000000|2020-03-25 22:40:00|9024.4|9014.4|9025.6|9015.6|9033.8|9023.8|9020.9|9010.9|0
1585176300000|2020-03-25 22:45:00|9025.8|9015.8|9014.8|9004.8|9027.6|9017.6|9014.5|9004.5|0
1585176600000|2020-03-25 22:50:00|9014.6|9004.6|9007.6|8997.6|9020.1|9010.1|9006|8996|0
1585176900000|2020-03-25 22:55:00|9007.7|8997.7|9014.8|9004.8|9016.4|9006.4|9007.7|8997.7|0
1585177200000|2020-03-25 23:00:00|9014.9|9004.9|8986.2|8976.2|9014.9|9004.9|8984.2|8974.2|0
1585177500000|2020-03-25 23:05:00|8986.4|8976.4|8992.5|8982.5|8996.1|8986.1|8986.1|8976.1|0
1585177800000|2020-03-25 23:10:00|8992.6|8982.6|8973.4|8963.4|8993.7|8983.7|8973.2|8963.2|0
1585178100000|2020-03-25 23:15:00|8973.3|8963.3|8965|8955|8978.1|8968.1|8958.6|8948.6|0
1585178400000|2020-03-25 23:20:00|8964.9|8954.9|8974.2|8964.2|8978.9|8968.9|8961.1|8951.1|0
1585178700000|2020-03-25 23:25:00|8974.3|8964.3|8983.1|8973.1|8992.5|8982.5|8974.3|8964.3|0
1585179000000|2020-03-25 23:30:00|8983.6|8973.6|8991.3|8981.3|8991.8|8981.8|8973.4|8963.4|0
1585179300000|2020-03-25 23:35:00|8992.2|8982.2|8990.6|8980.6|9003.6|8993.6|8982.2|8972.2|0
1585179600000|2020-03-25 23:40:00|8990.5|8980.5|8980.8|8970.8|8990.5|8980.5|8967.2|8957.2|0
1585179900000|2020-03-25 23:45:00|8981|8971|9000.3|8990.3|9004.2|8994.2|8979.5|8969.5|0
1585180200000|2020-03-25 23:50:00|9000.1|8990.1|8991.1|8981.1|9002.3|8992.3|8980.1|8970.1|0
1585180500000|2020-03-25 23:55:00|8990.7|8980.7|9001.1|8991.1|9003.7|8993.7|8988.1|8978.1|0
1585180800000|2020-03-26 00:00:00|9000.8|8990.8|8976.5|8966.5|9002.9|8992.9|8975.5|8965.5|0
1585181100000|2020-03-26 00:05:00|8976.6|8966.6|8997.2|8987.2|8998.1|8988.1|8976.4|8966.4|0
1585181400000|2020-03-26 00:10:00|8997.4|8987.4|9033|9023|9048.9|9038.9|8992.2|8982.2|0
1585181700000|2020-03-26 00:15:00|9033.1|9023.1|9032.4|9022.4|9034.6|9024.6|9002.6|8992.6|0
1585182000000|2020-03-26 00:20:00|9033.2|9023.2|9057.2|9047.2|9059.8|9049.8|9017|9007|0
1585182300000|2020-03-26 00:25:00|9057.3|9047.3|9066.8|9056.8|9090|9080|9049.8|9039.8|0
1585182600000|2020-03-26 00:30:00|9067.4|9057.4|9052|9042|9071.4|9061.4|9052|9042|0
1585182900000|2020-03-26 00:35:00|9052.2|9042.2|9066.2|9056.2|9066.3|9056.3|9037.8|9027.8|0
1585183200000|2020-03-26 00:40:00|9066.8|9056.8|9053.6|9043.6|9073.1|9063.1|9044.9|9034.9|0
1585183500000|2020-03-26 00:45:00|9053.7|9043.7|9022.3|9012.3|9057.8|9047.8|9022.3|9012.3|0
1585183800000|2020-03-26 00:50:00|9022.5|9012.5|9035.1|9025.1|9035.1|9025.1|9014.3|9004.3|0
1585184100000|2020-03-26 00:55:00|9035|9025|8998.7|8988.7|9035|9025|8997.6|8987.6|0
1585184400000|2020-03-26 01:00:00|8997.8|8987.8|8943.1|8933.1|8998.4|8988.4|8927.8|8917.8|0
1585184700000|2020-03-26 01:05:00|8942.9|8932.9|8930.3|8920.3|8965.5|8955.5|8929.6|8919.6|0
1585185000000|2020-03-26 01:10:00|8929.6|8919.6|8942.4|8932.4|8961.5|8951.5|8923.1|8913.1|0
1585185300000|2020-03-26 01:15:00|8942.1|8932.1|8915.7|8905.7|8942.4|8932.4|8906.9|8896.9|0
1585185600000|2020-03-26 01:20:00|8916|8906|8887.1|8877.1|8916.5|8906.5|8881.6|8871.6|0
1585185900000|2020-03-26 01:25:00|8887.2|8877.2|8884.6|8874.6|8897.2|8887.2|8873.4|8863.4|0
1585186200000|2020-03-26 01:30:00|8884.5|8874.5|8879.2|8869.2|8896.3|8886.3|8875.9|8865.9|0
1585186500000|2020-03-26 01:35:00|8878.6|8868.6|8908.6|8898.6|8916.5|8906.5|8877.9|8867.9|0
1585186800000|2020-03-26 01:40:00|8908|8898|8917.8|8907.8|8920.8|8910.8|8901|8891|0
1585187100000|2020-03-26 01:45:00|8918.4|8908.4|8875|8865|8922|8912|8874.4|8864.4|0
1585187400000|2020-03-26 01:50:00|8874.4|8864.4|8916.4|8906.4|8918|8908|8874.3|8864.3|0
1585187700000|2020-03-26 01:55:00|8917.9|8907.9|8886|8876|8918|8908|8880.1|8870.1|0
1585188000000|2020-03-26 02:00:00|8886.1|8876.1|8885.7|8875.7|8896.8|8886.8|8869|8859|0
1585188300000|2020-03-26 02:05:00|8884.4|8874.4|8863.4|8853.4|8897.8|8887.8|8854.3|8844.3|0
1585188600000|2020-03-26 02:10:00|8863.5|8853.5|8837.1|8827.1|8867.2|8857.2|8835|8825|0
1585188900000|2020-03-26 02:15:00|8837.3|8827.3|8853.2|8843.2|8869|8859|8837|8827|0
1585189200000|2020-03-26 02:20:00|8853.9|8843.9|8876.5|8866.5|8888.2|8878.2|8851.7|8841.7|0
1585189500000|2020-03-26 02:25:00|8877|8867|8886.4|8876.4|8890.5|8880.5|8873.1|8863.1|0
1585189800000|2020-03-26 02:30:00|8886.6|8876.6|8878.9|8868.9|8893.4|8883.4|8878.4|8868.4|0
1585190100000|2020-03-26 02:35:00|8876.7|8866.7|8909.8|8899.8|8915.2|8905.2|8865.8|8855.8|0
1585190400000|2020-03-26 02:40:00|8909.7|8899.7|8878.7|8868.7|8909.7|8899.7|8877.3|8867.3|0
1585190700000|2020-03-26 02:45:00|8879.3|8869.3|8896.2|8886.2|8897.5|8887.5|8879.3|8869.3|0
1585191000000|2020-03-26 02:50:00|8896.1|8886.1|8878.2|8868.2|8897.2|8887.2|8875|8865|0
1585191300000|2020-03-26 02:55:00|8877.7|8867.7|8898.7|8888.7|8902.2|8892.2|8866.5|8856.5|0
1585191600000|2020-03-26 03:00:00|8898.9|8888.9|8905.5|8895.5|8918.8|8908.8|8898.9|8888.9|0
1585191900000|2020-03-26 03:05:00|8904.7|8894.7|8929.9|8919.9|8930.8|8920.8|8896.1|8886.1|0
1585192200000|2020-03-26 03:10:00|8930|8920|8922.7|8912.7|8932.4|8922.4|8920.6|8910.6|0
1585192500000|2020-03-26 03:15:00|8922.9|8912.9|8923.7|8913.7|8927.7|8917.7|8909.8|8899.8|0
1585192800000|2020-03-26 03:20:00|8923.8|8913.8|8906.5|8896.5|8926.8|8916.8|8906.4|8896.4|0
1585193100000|2020-03-26 03:25:00|8906|8896|8918.6|8908.6|8940.7|8930.7|8905.3|8895.3|0
1585193400000|2020-03-26 03:30:00|8918.7|8908.7|8865.6|8855.6|8924.8|8914.8|8850.9|8840.9|0
1585193700000|2020-03-26 03:35:00|8865.7|8855.7|8879.3|8869.3|8880.7|8870.7|8856.7|8846.7|0
1585194000000|2020-03-26 03:40:00|8878.8|8868.8|8891.6|8881.6|8894.4|8884.4|8875.8|8865.8|0
1585194300000|2020-03-26 03:45:00|8892.1|8882.1|8915.3|8905.3|8915.3|8905.3|8890.2|8880.2|0
1585194600000|2020-03-26 03:50:00|8915.9|8905.9|8940.3|8930.3|8940.5|8930.5|8915.9|8905.9|0
1585194900000|2020-03-26 03:55:00|8940.2|8930.2|8917.5|8907.5|8945.7|8935.7|8913.2|8903.2|0
1585195200000|2020-03-26 04:00:00|8917.7|8907.7|8888|8878|8926.8|8916.8|8886.5|8876.5|0
1585195500000|2020-03-26 04:05:00|8888.1|8878.1|8902.4|8892.4|8902.4|8892.4|8886.6|8876.6|0
1585195800000|2020-03-26 04:10:00|8902.8|8892.8|8900|8890|8924.3|8914.3|8899.1|8889.1|0
1585196100000|2020-03-26 04:15:00|8900.1|8890.1|8882.2|8872.2|8900.2|8890.2|8880.7|8870.7|0
1585196400000|2020-03-26 04:20:00|8882.5|8872.5|8894.5|8884.5|8895.5|8885.5|8865.2|8855.2|0
1585196700000|2020-03-26 04:25:00|8894.6|8884.6|8916.1|8906.1|8917.8|8907.8|8885.4|8875.4|0
1585197000000|2020-03-26 04:30:00|8916.2|8906.2|8916.6|8906.6|8927.6|8917.6|8915.6|8905.6|0
1585197300000|2020-03-26 04:35:00|8916.7|8906.7|8925.1|8915.1|8926.6|8916.6|8913.4|8903.4|0
1585197600000|2020-03-26 04:40:00|8925|8915|8926|8916|8926|8916|8917.9|8907.9|0
1585197900000|2020-03-26 04:45:00|8925.8|8915.8|8923.3|8913.3|8925.8|8915.8|8910|8900|0
1585198200000|2020-03-26 04:50:00|8923.2|8913.2|8909|8899|8923.3|8913.3|8906.7|8896.7|0
1585198500000|2020-03-26 04:55:00|8908.9|8898.9|8918.4|8908.4|8927.2|8917.2|8908.9|8898.9|0
1585198800000|2020-03-26 05:00:00|8918.5|8908.5|8892.8|8882.8|8921.5|8911.5|8884.4|8874.4|0
1585199100000|2020-03-26 05:05:00|8892.7|8882.7|8902|8892|8902.6|8892.6|8881.2|8871.2|0
1585199400000|2020-03-26 05:10:00|8901.9|8891.9|8907.5|8897.5|8920.5|8910.5|8901.8|8891.8|0
1585199700000|2020-03-26 05:15:00|8907.4|8897.4|8928.1|8918.1|8934.7|8924.7|8907.1|8897.1|0
1585200000000|2020-03-26 05:20:00|8928.2|8918.2|8909|8899|8929.8|8919.8|8907.7|8897.7|0
1585200300000|2020-03-26 05:25:00|8909.2|8899.2|8901.5|8891.5|8912.2|8902.2|8885.1|8875.1|0
1585200600000|2020-03-26 05:30:00|8902|8892|8909.1|8899.1|8916.4|8906.4|8902|8892|0
1585200900000|2020-03-26 05:35:00|8909.2|8899.2|8911|8901|8913.5|8903.5|8901.3|8891.3|0
1585201200000|2020-03-26 05:40:00|8909.7|8899.7|8910.9|8900.9|8911.9|8901.9|8901.5|8891.5|0
1585201500000|2020-03-26 05:45:00|8910.8|8900.8|8880.6|8870.6|8911.3|8901.3|8878.8|8868.8|0
1585201800000|2020-03-26 05:50:00|8881.7|8871.7|8852|8842|8890.4|8880.4|8852|8842|0
1585202100000|2020-03-26 05:55:00|8851.9|8841.9|8888.9|8878.9|8889|8879|8844.8|8834.8|0
1585202400000|2020-03-26 06:00:00|8889.1|8879.1|8878|8868|8908.3|8898.3|8876.1|8866.1|0
1585202700000|2020-03-26 06:05:00|8878.2|8868.2|8865.9|8855.9|8879.2|8869.2|8856.5|8846.5|0
1585203000000|2020-03-26 06:10:00|8866|8856|8865.7|8855.7|8875.5|8865.5|8859.5|8849.5|0
1585203300000|2020-03-26 06:15:00|8865.8|8855.8|8849.7|8839.7|8881.5|8871.5|8845.9|8835.9|0
1585203600000|2020-03-26 06:20:00|8849.8|8839.8|8856.5|8846.5|8858.2|8848.2|8833|8823|0
1585203900000|2020-03-26 06:25:00|8856.4|8846.4|8869.1|8859.1|8871.6|8861.6|8848.4|8838.4|0
1585204200000|2020-03-26 06:30:00|8869|8859|8883.6|8873.6|8883.7|8873.7|8864.4|8854.4|0
1585204500000|2020-03-26 06:35:00|8883.5|8873.5|8874.2|8864.2|8883.7|8873.7|8863.9|8853.9|0
1585204800000|2020-03-26 06:40:00|8874.3|8864.3|8865.6|8855.6|8875.8|8865.8|8860.8|8850.8|0
1585205100000|2020-03-26 06:45:00|8865.7|8855.7|8869.9|8859.9|8882.8|8872.8|8865.7|8855.7|0
1585205400000|2020-03-26 06:50:00|8870|8860|8869.2|8859.2|8873.9|8863.9|8867.8|8857.8|0
1585205700000|2020-03-26 06:55:00|8869.7|8859.7|8855.9|8845.9|8870.5|8860.5|8855.4|8845.4|0
1585206000000|2020-03-26 07:00:00|8836.3|8830.3|8788.3|8782.3|8836.3|8830.3|8781.8|8775.8|115
1585206300000|2020-03-26 07:05:00|8787.8|8781.8|8816.8|8810.8|8823.8|8817.8|8785.3|8779.3|43
1585206600000|2020-03-26 07:10:00|8816.3|8810.3|8795.3|8789.3|8816.3|8810.3|8786.3|8780.3|86
1585206900000|2020-03-26 07:15:00|8795.8|8789.8|8801.3|8795.3|8815.8|8809.8|8795.8|8789.8|62
1585207200000|2020-03-26 07:20:00|8800.8|8794.8|8807.3|8801.3|8816.3|8810.3|8790.3|8784.3|44
1585207500000|2020-03-26 07:25:00|8807.8|8801.8|8822.3|8816.3|8826.3|8820.3|8807.8|8801.8|82
1585207800000|2020-03-26 07:30:00|8821.8|8815.8|8811.3|8805.3|8822.3|8816.3|8795.3|8789.3|75
1585208100000|2020-03-26 07:35:00|8812.8|8806.8|8805.8|8799.8|8819.3|8813.3|8805.3|8799.3|25
1585208400000|2020-03-26 07:40:00|8805.3|8799.3|8829.3|8823.3|8835.8|8829.8|8805.3|8799.3|43
1585208700000|2020-03-26 07:45:00|8829.8|8823.8|8821.8|8815.8|8834.3|8828.3|8819.8|8813.8|36
1585209000000|2020-03-26 07:50:00|8822.3|8816.3|8809.3|8803.3|8823.8|8817.8|8807.8|8801.8|16
1585209300000|2020-03-26 07:55:00|8808.8|8802.8|8828.8|8822.8|8828.8|8822.8|8801.8|8795.8|225
1585209600000|2020-03-26 08:00:00|8829.3|8823.3|8843.3|8837.3|8852.3|8846.3|8789.8|8783.8|713
1585209900000|2020-03-26 08:05:00|8843.8|8837.8|8882.8|8876.8|8908.8|8902.8|8842.3|8836.3|674
1585210200000|2020-03-26 08:10:00|8883.3|8877.3|8861.3|8855.3|8896.8|8890.8|8852.8|8846.8|405
1585210500000|2020-03-26 08:15:00|8866.3|8860.3|8835.8|8829.8|8880.8|8874.8|8830.3|8824.3|495
1585210800000|2020-03-26 08:20:00|8837.8|8831.8|8877.3|8871.3|8877.3|8871.3|8836.3|8830.3|289
1585211100000|2020-03-26 08:25:00|8878.3|8872.3|8877.3|8871.3|8902.3|8896.3|8854.8|8848.8|396
1585211400000|2020-03-26 08:30:00|8873.8|8867.8|8917.3|8911.3|8984.3|8978.3|8869.3|8863.3|814
1585211700000|2020-03-26 08:35:00|8916.8|8910.8|8883.3|8877.3|8917.3|8911.3|8871.8|8865.8|494
1585212000000|2020-03-26 08:40:00|8882.8|8876.8|8876.3|8870.3|8890.8|8884.8|8855.3|8849.3|253
1585212300000|2020-03-26 08:45:00|8877.8|8871.8|8900.8|8894.8|8901.8|8895.8|8857.3|8851.3|459
1585212600000|2020-03-26 08:50:00|8898.8|8892.8|8904.3|8898.3|8913.8|8907.8|8885.3|8879.3|288
1585212900000|2020-03-26 08:55:00|8903.3|8897.3|8929.3|8923.3|8929.8|8923.8|8877.8|8871.8|253
1585213200000|2020-03-26 09:00:00|8929.8|8923.8|8950.8|8944.8|8951.8|8945.8|8912.3|8906.3|537
1585213500000|2020-03-26 09:05:00|8948.3|8942.3|8925.8|8919.8|8953.3|8947.3|8925.8|8919.8|398
1585213800000|2020-03-26 09:10:00|8926.3|8920.3|8904.5|8898.5|8947.3|8941.3|8904.5|8898.5|161
1585214100000|2020-03-26 09:15:00|8905|8899|8914.5|8908.5|8925.5|8919.5|8895.5|8889.5|466
1585214400000|2020-03-26 09:20:00|8910.5|8904.5|8921.5|8915.5|8927|8921|8889.5|8883.5|220
1585214700000|2020-03-26 09:25:00|8921|8915|8881.5|8875.5|8924.5|8918.5|8881|8875|157
1585215000000|2020-03-26 09:30:00|8881|8875|8891.5|8885.5|8899|8893|8878|8872|227
1585215300000|2020-03-26 09:35:00|8889|8883|8899.5|8893.5|8910|8904|8880|8874|180
1585215600000|2020-03-26 09:40:00|8900|8894|8884|8878|8912.5|8906.5|8875.5|8869.5|470
1585215900000|2020-03-26 09:45:00|8884.5|8878.5|8907.5|8901.5|8917.5|8911.5|8877.5|8871.5|239
1585216200000|2020-03-26 09:50:00|8908|8902|8884|8878|8914|8908|8881.5|8875.5|293
1585216500000|2020-03-26 09:55:00|8884.5|8878.5|8908|8902|8908|8902|8874.5|8868.5|220
1585216800000|2020-03-26 10:00:00|8908.5|8902.5|8918.5|8912.5|8922|8916|8908|8902|316
1585217100000|2020-03-26 10:05:00|8918|8912|8937|8931|8949|8943|8912.5|8906.5|358
1585217400000|2020-03-26 10:10:00|8937.5|8931.5|8907|8901|8943|8937|8907|8901|311
1585217700000|2020-03-26 10:15:00|8907.5|8901.5|8879.5|8873.5|8910|8904|8877|8871|238
1585218000000|2020-03-26 10:20:00|8880|8874|8884.5|8878.5|8895|8889|8877|8871|169
1585218300000|2020-03-26 10:25:00|8885|8879|8895|8889|8900.5|8894.5|8884|8878|95
1585218600000|2020-03-26 10:30:00|8895.5|8889.5|8911|8905|8920.5|8914.5|8894.5|8888.5|292
1585218900000|2020-03-26 10:35:00|8913.5|8907.5|8930.5|8924.5|8939.5|8933.5|8910.5|8904.5|206
1585219200000|2020-03-26 10:40:00|8928.5|8922.5|8912|8906|8937|8931|8910|8904|170
1585219500000|2020-03-26 10:45:00|8912.5|8906.5|8937.5|8931.5|8943.5|8937.5|8912.5|8906.5|160
1585219800000|2020-03-26 10:50:00|8937|8931|8914.5|8908.5|8941.5|8935.5|8913|8907|200
1585220100000|2020-03-26 10:55:00|8912.5|8906.5|8918|8912|8921|8915|8897|8891|213
1585220400000|2020-03-26 11:00:00|8917.5|8911.5|8905.5|8899.5|8918.5|8912.5|8903|8897|121
1585220700000|2020-03-26 11:05:00|8905|8899|8890|8884|8905|8899|8881.5|8875.5|337
1585221000000|2020-03-26 11:10:00|8890.5|8884.5|8896|8890|8908.5|8902.5|8886.5|8880.5|143
1585221300000|2020-03-26 11:15:00|8896.5|8890.5|8899.5|8893.5|8909.5|8903.5|8892.5|8886.5|99
1585221600000|2020-03-26 11:20:00|8900|8894|8907|8901|8911.5|8905.5|8898.5|8892.5|113
1585221900000|2020-03-26 11:25:00|8908|8902|8893.5|8887.5|8911.5|8905.5|8888.5|8882.5|391
1585222200000|2020-03-26 11:30:00|8891.5|8885.5|8906|8900|8907.5|8901.5|8890.5|8884.5|230
1585222500000|2020-03-26 11:35:00|8905.5|8899.5|8908.5|8902.5|8914.5|8908.5|8900.5|8894.5|77
1585222800000|2020-03-26 11:40:00|8908|8902|8871.5|8865.5|8908|8902|8869|8863|328
1585223100000|2020-03-26 11:45:00|8872|8866|8854|8848|8873.5|8867.5|8852|8846|283
1585223400000|2020-03-26 11:50:00|8854.5|8848.5|8852.5|8846.5|8854.5|8848.5|8840|8834|124
1585223700000|2020-03-26 11:55:00|8852|8846|8859.5|8853.5|8866.5|8860.5|8852|8846|220
1585224000000|2020-03-26 12:00:00|8863|8857|8845.5|8839.5|8865.5|8859.5|8833|8827|265
1585224300000|2020-03-26 12:05:00|8845|8839|8849.5|8843.5|8858|8852|8842|8836|173
1585224600000|2020-03-26 12:10:00|8843.5|8837.5|8837.5|8831.5|8845.5|8839.5|8834|8828|98
1585224900000|2020-03-26 12:15:00|8837|8831|8870|8864|8877|8871|8834.5|8828.5|137
1585225200000|2020-03-26 12:20:00|8869|8863|8838.5|8832.5|8869|8863|8838.5|8832.5|99
1585225500000|2020-03-26 12:25:00|8839|8833|8842.5|8836.5|8857|8851|8837|8831|131
1585225800000|2020-03-26 12:30:00|8832.5|8826.5|8865.5|8859.5|8891|8885|8814.5|8808.5|397
1585226100000|2020-03-26 12:35:00|8866|8860|8866.5|8860.5|8888|8882|8846.5|8840.5|464
1585226400000|2020-03-26 12:40:00|8867|8861|8856|8850|8885.5|8879.5|8855.5|8849.5|606
1585226700000|2020-03-26 12:45:00|8856.5|8850.5|8887|8881|8893|8887|8846.5|8840.5|625
1585227000000|2020-03-26 12:50:00|8886.5|8880.5|8874|8868|8895.5|8889.5|8872|8866|117
1585227300000|2020-03-26 12:55:00|8874.5|8868.5|8893.5|8887.5|8910|8904|8871|8865|252
1585227600000|2020-03-26 13:00:00|8894|8888|8902.5|8896.5|8904|8898|8874|8868|247
1585227900000|2020-03-26 13:05:00|8904.5|8898.5|8926|8920|8931|8925|8901.5|8895.5|339
1585228200000|2020-03-26 13:10:00|8927|8921|8919|8913|8928.5|8922.5|8913.5|8907.5|165
1585228500000|2020-03-26 13:15:00|8919.5|8913.5|8908|8902|8919.5|8913.5|8890|8884|201
1585228800000|2020-03-26 13:20:00|8908.5|8902.5|8923.5|8917.5|8927|8921|8896.5|8890.5|156
1585229100000|2020-03-26 13:25:00|8924|8918|8943|8937|8962|8956|8923|8917|730
1585229400000|2020-03-26 13:30:00|8943.5|8937.5|8960.6|8954.6|8988.6|8982.6|8935|8929|542
1585229700000|2020-03-26 13:35:00|8962.6|8956.6|8984.6|8978.6|8995.1|8989.1|8953.6|8947.6|1069
1585230000000|2020-03-26 13:40:00|8985.1|8979.1|8991.1|8985.1|9003.6|8997.6|8978.1|8972.1|602
1585230300000|2020-03-26 13:45:00|8992.6|8986.6|8986.6|8980.6|9008.6|9002.6|8985.1|8979.1|1209
1585230600000|2020-03-26 13:50:00|8987.1|8981.1|9011.1|9005.1|9014.1|9008.1|8963.6|8957.6|252
1585230900000|2020-03-26 13:55:00|9012.6|9006.6|9047.6|9041.6|9056.6|9050.6|9011.1|9005.1|722
1585231200000|2020-03-26 14:00:00|9048.6|9042.6|9027.1|9021.1|9051.6|9045.6|9016.6|9010.6|488
1585231500000|2020-03-26 14:05:00|9027.6|9021.6|9083.1|9077.1|9083.1|9077.1|9027.6|9021.6|1011
1585231800000|2020-03-26 14:10:00|9082.6|9076.6|9053.6|9047.6|9085.1|9079.1|9053.6|9047.6|851
1585232100000|2020-03-26 14:15:00|9054.1|9048.1|9112.1|9106.1|9113.1|9107.1|9051.6|9045.6|922
1585232400000|2020-03-26 14:20:00|9112.6|9106.6|9102.1|9096.1|9128.6|9122.6|9092.6|9086.6|892
1585232700000|2020-03-26 14:25:00|9101.6|9095.6|9072.6|9066.6|9109.6|9103.6|9072.6|9066.6|698
1585233000000|2020-03-26 14:30:00|9072.1|9066.1|9121.6|9115.6|9126.1|9120.1|9071.1|9065.1|605
1585233300000|2020-03-26 14:35:00|9121.1|9115.1|9085.1|9079.1|9122.6|9116.6|9082.6|9076.6|692
1585233600000|2020-03-26 14:40:00|9084.6|9078.6|9089.6|9083.6|9096.1|9090.1|9062.6|9056.6|589
1585233900000|2020-03-26 14:45:00|9089.1|9083.1|9048.1|9042.1|9096.6|9090.6|9035.1|9029.1|295
1585234200000|2020-03-26 14:50:00|9049.1|9043.1|9031.1|9025.1|9063.1|9057.1|9020.6|9014.6|305
1585234500000|2020-03-26 14:55:00|9025.6|9019.6|9028.6|9022.6|9045.6|9039.6|9015.1|9009.1|415
1585234800000|2020-03-26 15:00:00|9029.6|9023.6|9053.6|9047.6|9053.6|9047.6|9012.1|9006.1|355
1585235100000|2020-03-26 15:05:00|9050.1|9044.1|9049.1|9043.1|9072.1|9066.1|9035.1|9029.1|392
1585235400000|2020-03-26 15:10:00|9048.3|9042.3|9067.8|9061.8|9076.8|9070.8|9048.3|9042.3|266
1585235700000|2020-03-26 15:15:00|9067.3|9061.3|9108.3|9102.3|9109.3|9103.3|9066.8|9060.8|406
1585236000000|2020-03-26 15:20:00|9108.8|9102.8|9110.8|9104.8|9123.3|9117.3|9103.3|9097.3|280
1585236300000|2020-03-26 15:25:00|9111.3|9105.3|9116.3|9110.3|9118.8|9112.8|9101.3|9095.3|445
1585236600000|2020-03-26 15:30:00|9116.8|9110.8|9143.3|9137.3|9149.8|9143.8|9114.8|9108.8|593
1585236900000|2020-03-26 15:35:00|9141.3|9135.3|9140.8|9134.8|9152.3|9146.3|9128.8|9122.8|504
1585237200000|2020-03-26 15:40:00|9141.8|9135.8|9152.3|9146.3|9154.3|9148.3|9138.3|9132.3|563
1585237500000|2020-03-26 15:45:00|9151.8|9145.8|9129.8|9123.8|9152.3|9146.3|9123.3|9117.3|344
1585237800000|2020-03-26 15:50:00|9130.3|9124.3|9132.8|9126.8|9144.3|9138.3|9120.8|9114.8|618
1585238100000|2020-03-26 15:55:00|9132.3|9126.3|9114.3|9108.3|9132.3|9126.3|9097.8|9091.8|538
1585238400000|2020-03-26 16:00:00|9114.8|9108.8|9133.8|9127.8|9135.8|9129.8|9110.8|9104.8|587
1585238700000|2020-03-26 16:05:00|9134.3|9128.3|9129.8|9123.8|9144.8|9138.8|9121.3|9115.3|560
1585239000000|2020-03-26 16:10:00|9129.3|9123.3|9130.8|9124.8|9140.3|9134.3|9127.8|9121.8|676
1585239300000|2020-03-26 16:15:00|9130.3|9124.3|9123.8|9117.8|9134.8|9128.8|9109.3|9103.3|1210
1585239600000|2020-03-26 16:20:00|9119.9|9113.9|9177.9|9171.9|9179.9|9173.9|9119.9|9113.9|1991
1585239900000|2020-03-26 16:25:00|9179.9|9173.9|9198.4|9192.4|9237.4|9231.4|9176.4|9170.4|4784
1585240200000|2020-03-26 16:30:00|9204.4|9198.4|9203.4|9197.4|9215.9|9209.9|9186.4|9180.4|4058
1585240500000|2020-03-26 16:35:00|9204.4|9198.4|9209.4|9203.4|9210.9|9204.9|9190.9|9184.9|1107
1585240800000|2020-03-26 16:40:00|9209.9|9203.9|9196.4|9190.4|9215.4|9209.4|9195.4|9189.4|339
1585241100000|2020-03-26 16:45:00|9195.9|9189.9|9192.4|9186.4|9200.9|9194.9|9178.9|9172.9|303
1585241400000|2020-03-26 16:50:00|9191.9|9185.9|9202.4|9196.4|9224.9|9218.9|9191.4|9185.4|537
1585241700000|2020-03-26 16:55:00|9201.9|9195.9|9218.4|9212.4|9220.9|9214.9|9198.4|9192.4|176
1585242000000|2020-03-26 17:00:00|9217.9|9211.9|9220.4|9214.4|9222.4|9216.4|9211.4|9205.4|135
1585242300000|2020-03-26 17:05:00|9219.9|9213.9|9163.9|9157.9|9219.9|9213.9|9162.9|9156.9|273
1585242600000|2020-03-26 17:10:00|9163.4|9157.4|9136.4|9130.4|9167.9|9161.9|9127.4|9121.4|194
1585242900000|2020-03-26 17:15:00|9138.4|9132.4|9162.9|9156.9|9168.4|9162.4|9125.4|9119.4|210
1585243200000|2020-03-26 17:20:00|9163.9|9157.9|9165.9|9159.9|9166.4|9160.4|9139.9|9133.9|237
1585243500000|2020-03-26 17:25:00|9166.9|9160.9|9164.4|9158.4|9170.4|9164.4|9154.4|9148.4|189
1585243800000|2020-03-26 17:30:00|9163.9|9157.9|9134.9|9128.9|9169.9|9163.9|9128.4|9122.4|126
1585244100000|2020-03-26 17:35:00|9135.4|9129.4|9138.4|9132.4|9154.9|9148.9|9123.9|9117.9|131
1585244400000|2020-03-26 17:40:00|9137.9|9131.9|9140.4|9134.4|9146.9|9140.9|9132.4|9126.4|106
1585244700000|2020-03-26 17:45:00|9139.9|9133.9|9148.4|9142.4|9148.9|9142.9|9124.9|9118.9|56
1585245000000|2020-03-26 17:50:00|9148.9|9142.9|9145.9|9139.9|9160.4|9154.4|9138.4|9132.4|138
1585245300000|2020-03-26 17:55:00|9146.4|9140.4|9137.9|9131.9|9147.9|9141.9|9126.9|9120.9|92
1585245600000|2020-03-26 18:00:00|9138.9|9132.9|9145.9|9139.9|9146.9|9140.9|9131.4|9125.4|9
1585245900000|2020-03-26 18:05:00|9145.4|9139.4|9120.9|9114.9|9146.9|9140.9|9112.4|9106.4|49
1585246200000|2020-03-26 18:10:00|9119.9|9113.9|9108.4|9102.4|9133.4|9127.4|9104.9|9098.9|17
1585246500000|2020-03-26 18:15:00|9107.9|9101.9|9116.9|9110.9|9121.4|9115.4|9103.4|9097.4|17
1585246800000|2020-03-26 18:20:00|9113.4|9107.4|9139.4|9133.4|9145.9|9139.9|9110.4|9104.4|8
1585247100000|2020-03-26 18:25:00|9138.9|9132.9|9153.4|9147.4|9159.9|9153.9|9136.9|9130.9|30
1585247400000|2020-03-26 18:30:00|9153.9|9147.9|9170.9|9164.9|9178.9|9172.9|9153.9|9147.9|15
1585247700000|2020-03-26 18:35:00|9171.4|9165.4|9169.9|9163.9|9183.4|9177.4|9164.4|9158.4|57
1585248000000|2020-03-26 18:40:00|9169.4|9163.4|9159.9|9153.9|9178.9|9172.9|9157.9|9151.9|20
1585248300000|2020-03-26 18:45:00|9160.4|9154.4|9166.9|9160.9|9178.4|9172.4|9158.9|9152.9|14
1585248600000|2020-03-26 18:50:00|9167.4|9161.4|9192.4|9186.4|9193.4|9187.4|9167.4|9161.4|40
1585248900000|2020-03-26 18:55:00|9191.9|9185.9|9203.4|9197.4|9205.9|9199.9|9180.4|9174.4|44
1585249200000|2020-03-26 19:00:00|9202.9|9196.9|9201.4|9195.4|9203.9|9197.9|9195.9|9189.9|16
1585249500000|2020-03-26 19:05:00|9199.9|9193.9|9183.9|9177.9|9199.9|9193.9|9179.9|9173.9|48
1585249800000|2020-03-26 19:10:00|9184.4|9178.4|9190.9|9184.9|9197.9|9191.9|9182.9|9176.9|32
1585250100000|2020-03-26 19:15:00|9190.4|9184.4|9190.4|9184.4|9198.9|9192.9|9181.9|9175.9|38
1585250400000|2020-03-26 19:20:00|9189.4|9183.4|9166.9|9160.9|9193.4|9187.4|9166.9|9160.9|45
1585250700000|2020-03-26 19:25:00|9167.4|9161.4|9185.9|9179.9|9186.9|9180.9|9167.4|9161.4|2
1585251000000|2020-03-26 19:30:00|9186.4|9180.4|9208.4|9202.4|9208.4|9202.4|9186.4|9180.4|14
1585251300000|2020-03-26 19:35:00|9209.9|9203.9|9167.4|9161.4|9213.9|9207.9|9154.4|9148.4|29
1585251600000|2020-03-26 19:40:00|9169.9|9163.9|9184.4|9178.4|9189.9|9183.9|9169.4|9163.4|8
1585251900000|2020-03-26 19:45:00|9183.9|9177.9|9173.4|9167.4|9184.4|9178.4|9167.4|9161.4|11
1585252200000|2020-03-26 19:50:00|9174.4|9168.4|9246.4|9240.4|9246.9|9240.9|9174.4|9168.4|38
1585252500000|2020-03-26 19:55:00|9246.9|9240.9|9243.4|9237.4|9258.9|9252.9|9230.9|9224.9|139
1585252800000|2020-03-26 20:00:00|9242.4|9236.4|9238.9|9232.9|9247.4|9241.4|9236.4|9230.4|14
1585253100000|2020-03-26 20:05:00|9239.9|9233.9|9245.9|9239.9|9247.9|9241.9|9238.4|9232.4|10
1585253400000|2020-03-26 20:10:00|9247.4|9241.4|9252.4|9246.4|9255.9|9249.9|9247.4|9241.4|8
1585253700000|2020-03-26 20:15:00|9252.9|9246.9|9253.9|9247.9|9253.9|9247.9|9248.9|9242.9|1
1585254000000|2020-03-26 20:20:00|9254.4|9248.4|9254.4|9248.4|9255.4|9249.4|9254.4|9248.4|0
1585254300000|2020-03-26 20:25:00|9253.9|9247.9|9253.4|9247.4|9253.9|9247.9|9253.4|9247.4|0
1585254600000|2020-03-26 20:30:00|9254.4|9248.4|9265.9|9259.9|9266.9|9260.9|9254.4|9248.4|14
1585254900000|2020-03-26 20:35:00|9266.4|9260.4|9273.9|9267.9|9273.9|9267.9|9266.4|9260.4|1
1585255200000|2020-03-26 20:40:00|9271.4|9265.4|9269.9|9263.9|9274.4|9268.4|9269.4|9263.4|21
1585255500000|2020-03-26 20:45:00|9270.4|9264.4|9271.9|9265.9|9273.4|9267.4|9269.9|9263.9|1
1585255800000|2020-03-26 20:50:00|9271.4|9265.4|9270.4|9264.4|9271.4|9265.4|9263.4|9257.4|2
1585256100000|2020-03-26 20:55:00|9270.9|9264.9|9277.2|9267.2|9279.9|9273.9|9270.9|9264.9|2
1585256400000|2020-03-26 21:00:00|9277.1|9267.1|9275.7|9265.7|9278.6|9268.6|9274.8|9264.8|0
1585256700000|2020-03-26 21:05:00|9275.9|9265.9|9275.7|9265.7|9276.4|9266.4|9273.7|9263.7|0
1585257000000|2020-03-26 21:10:00|9276.2|9266.2|9273.2|9263.2|9276.4|9266.4|9272.1|9262.1|0
1585257300000|2020-03-26 21:15:00|9272.8|9262.8|9271.1|9261.1|9272.8|9262.8|9270.1|9260.1|0
1585257600000|2020-03-26 21:20:00|9270.6|9260.6|9271.1|9261.1|9273.1|9263.1|9267.7|9257.7|0
1585257900000|2020-03-26 21:25:00|9271.3|9261.3|9275.8|9265.8|9276.7|9266.7|9271.3|9261.3|0
1585258200000|2020-03-26 21:30:00|9276|9266|9278.9|9268.9|9281.8|9271.8|9275.6|9265.6|0
1585258500000|2020-03-26 21:35:00|9278.3|9268.3|9280.3|9270.3|9280.3|9270.3|9277.8|9267.8|0
1585258800000|2020-03-26 21:40:00|9280.5|9270.5|9276.5|9266.5|9280.5|9270.5|9274.9|9264.9|0
1585259100000|2020-03-26 21:45:00|9276.7|9266.7|9280.3|9270.3|9281.4|9271.4|9275.8|9265.8|0
1585259400000|2020-03-26 21:50:00|9280.5|9270.5|9278|9268|9282.1|9272.1|9276.9|9266.9|0
1585259700000|2020-03-26 21:55:00|9277.8|9267.8|9286.8|9276.8|9287.7|9277.7|9276|9266|0
1585260000000|2020-03-26 22:00:00|9291|9281|9276.9|9266.9|9299.9|9289.9|9266.5|9256.5|0
1585260300000|2020-03-26 22:05:00|9276.7|9266.7|9262.7|9252.7|9278.8|9268.8|9254.3|9244.3|0
1585260600000|2020-03-26 22:10:00|9263.3|9253.3|9271|9261|9271.4|9261.4|9252.5|9242.5|0
1585260900000|2020-03-26 22:15:00|9271.2|9261.2|9259.2|9249.2|9271.4|9261.4|9253|9243|0
1585261200000|2020-03-26 22:20:00|9259|9249|9249.9|9239.9|9259|9249|9245.6|9235.6|0
1585261500000|2020-03-26 22:25:00|9249.8|9239.8|9261|9251|9262.2|9252.2|9243.3|9233.3|0
1585261800000|2020-03-26 22:30:00|9261.1|9251.1|9266.6|9256.6|9275.8|9265.8|9257.6|9247.6|0
1585262100000|2020-03-26 22:35:00|9266.2|9256.2|9266.1|9256.1|9271.1|9261.1|9259.4|9249.4|0
1585262400000|2020-03-26 22:40:00|9266.2|9256.2|9252.1|9242.1|9269.2|9259.2|9249.9|9239.9|0
1585262700000|2020-03-26 22:45:00|9252|9242|9245.5|9235.5|9254.8|9244.8|9233.5|9223.5|0
1585263000000|2020-03-26 22:50:00|9244.8|9234.8|9239.3|9229.3|9247|9237|9235.8|9225.8|0
1585263300000|2020-03-26 22:55:00|9239.5|9229.5|9230.6|9220.6|9244.5|9234.5|9228.1|9218.1|0
1585263600000|2020-03-26 23:00:00|9230.4|9220.4|9230.4|9220.4|9234.5|9224.5|9226.5|9216.5|0
1585263900000|2020-03-26 23:05:00|9230.5|9220.5|9230.4|9220.4|9232.1|9222.1|9218.2|9208.2|0
1585264200000|2020-03-26 23:10:00|9230.2|9220.2|9235.4|9225.4|9238.8|9228.8|9229.3|9219.3|0
1585264500000|2020-03-26 23:15:00|9234.9|9224.9|9262.4|9252.4|9270.8|9260.8|9232.8|9222.8|0
1585264800000|2020-03-26 23:20:00|9262.1|9252.1|9268.6|9258.6|9268.6|9258.6|9257|9247|0
1585265100000|2020-03-26 23:25:00|9268.5|9258.5|9263.4|9253.4|9270.8|9260.8|9258.9|9248.9|0
1585265400000|2020-03-26 23:30:00|9263.6|9253.6|9250.8|9240.8|9263.6|9253.6|9246.1|9236.1|0
1585265700000|2020-03-26 23:35:00|9250.7|9240.7|9268.1|9258.1|9270.8|9260.8|9249.1|9239.1|0
1585266000000|2020-03-26 23:40:00|9267.9|9257.9|9275.8|9265.8|9286.8|9276.8|9266.9|9256.9|0
1585266300000|2020-03-26 23:45:00|9275.3|9265.3|9276.3|9266.3|9287.1|9277.1|9273.4|9263.4|0
1585266600000|2020-03-26 23:50:00|9275.8|9265.8|9277.2|9267.2|9281.2|9271.2|9268.9|9258.9|0
1585266900000|2020-03-26 23:55:00|9277.8|9267.8|9305.7|9295.7|9314.5|9304.5|9275.6|9265.6|0
1585267200000|2020-03-27 00:00:00|9305.5|9295.5|9314.2|9304.2|9314.8|9304.8|9293.8|9283.8|0
1585267500000|2020-03-27 00:05:00|9313.5|9303.5|9293.5|9283.5|9314.8|9304.8|9286.8|9276.8|0
1585267800000|2020-03-27 00:10:00|9293.6|9283.6|9276.6|9266.6|9299.1|9289.1|9273.7|9263.7|0
1585268100000|2020-03-27 00:15:00|9277.1|9267.1|9254.7|9244.7|9277.6|9267.6|9252.1|9242.1|0
1585268400000|2020-03-27 00:20:00|9254.6|9244.6|9246.6|9236.6|9260.4|9250.4|9242.9|9232.9|0
1585268700000|2020-03-27 00:25:00|9247.1|9237.1|9263.3|9253.3|9267.9|9257.9|9247.1|9237.1|0
1585269000000|2020-03-27 00:30:00|9263.4|9253.4|9262.9|9252.9|9272.8|9262.8|9262.9|9252.9|0
1585269300000|2020-03-27 00:35:00|9261.8|9251.8|9264.3|9254.3|9271.7|9261.7|9260.3|9250.3|0
1585269600000|2020-03-27 00:40:00|9264.8|9254.8|9243.2|9233.2|9266.3|9256.3|9241.7|9231.7|0
1585269900000|2020-03-27 00:45:00|9243.1|9233.1|9193.9|9183.9|9244.9|9234.9|9191.8|9181.8|0
1585270200000|2020-03-27 00:50:00|9193.3|9183.3|9202.2|9192.2|9220.8|9210.8|9184.2|9174.2|0
1585270500000|2020-03-27 00:55:00|9202.7|9192.7|9176|9166|9203.7|9193.7|9165.4|9155.4|0
1585270800000|2020-03-27 01:00:00|9175.8|9165.8|9173.1|9163.1|9185.3|9175.3|9157.1|9147.1|0
1585271100000|2020-03-27 01:05:00|9173.3|9163.3|9137.7|9127.7|9175.9|9165.9|9136.1|9126.1|0
1585271400000|2020-03-27 01:10:00|9137.2|9127.2|9121.7|9111.7|9147.6|9137.6|9118|9108|0
1585271700000|2020-03-27 01:15:00|9120.6|9110.6|9129.1|9119.1|9155.5|9145.5|9117.6|9107.6|0
1585272000000|2020-03-27 01:20:00|9128.3|9118.3|9142.7|9132.7|9146.3|9136.3|9120.3|9110.3|0
1585272300000|2020-03-27 01:25:00|9144|9134|9142.6|9132.6|9159.1|9149.1|9138.3|9128.3|0
1585272600000|2020-03-27 01:30:00|9142.5|9132.5|9160.8|9150.8|9167|9157|9129.6|9119.6|0
1585272900000|2020-03-27 01:35:00|9161.6|9151.6|9149.3|9139.3|9180.7|9170.7|9141.1|9131.1|0
1585273200000|2020-03-27 01:40:00|9149.5|9139.5|9136.9|9126.9|9155|9145|9134.5|9124.5|0
1585273500000|2020-03-27 01:45:00|9136.8|9126.8|9130.9|9120.9|9153.3|9143.3|9129.5|9119.5|0
1585273800000|2020-03-27 01:50:00|9130.8|9120.8|9127.1|9117.1|9133.8|9123.8|9110.2|9100.2|0
1585274100000|2020-03-27 01:55:00|9127.4|9117.4|9154.3|9144.3|9154.4|9144.4|9127.4|9117.4|0
1585274400000|2020-03-27 02:00:00|9154.5|9144.5|9131.2|9121.2|9154.5|9144.5|9123.5|9113.5|0
1585274700000|2020-03-27 02:05:00|9131.1|9121.1|9131.5|9121.5|9148.5|9138.5|9127.3|9117.3|0
1585275000000|2020-03-27 02:10:00|9130.9|9120.9|9093.5|9083.5|9130.9|9120.9|9093.5|9083.5|0
1585275300000|2020-03-27 02:15:00|9093.4|9083.4|9098|9088|9103.6|9093.6|9087.9|9077.9|0
1585275600000|2020-03-27 02:20:00|9098.1|9088.1|9105.6|9095.6|9105.7|9095.7|9094|9084|0
1585275900000|2020-03-27 02:25:00|9105.1|9095.1|9092.1|9082.1|9107.4|9097.4|9090.7|9080.7|0
1585276200000|2020-03-27 02:30:00|9092.3|9082.3|9104.4|9094.4|9104.5|9094.5|9090.5|9080.5|0
1585276500000|2020-03-27 02:35:00|9104.3|9094.3|9095.2|9085.2|9104.4|9094.4|9095.1|9085.1|0
1585276800000|2020-03-27 02:40:00|9095.1|9085.1|9111.5|9101.5|9115.8|9105.8|9087.1|9077.1|0
1585277100000|2020-03-27 02:45:00|9112.1|9102.1|9117|9107|9126.4|9116.4|9105.3|9095.3|0
1585277400000|2020-03-27 02:50:00|9118.3|9108.3|9091.2|9081.2|9136|9126|9091.1|9081.1|0
1585277700000|2020-03-27 02:55:00|9091.1|9081.1|9093.7|9083.7|9097.2|9087.2|9077.6|9067.6|0
1585278000000|2020-03-27 03:00:00|9093.8|9083.8|9089.6|9079.6|9108.7|9098.7|9083.9|9073.9|0
1585278300000|2020-03-27 03:05:00|9090.1|9080.1|9106.8|9096.8|9108.2|9098.2|9090.1|9080.1|0
1585278600000|2020-03-27 03:10:00|9106.6|9096.6|9116.8|9106.8|9121.4|9111.4|9100.7|9090.7|0
1585278900000|2020-03-27 03:15:00|9116.9|9106.9|9113.4|9103.4|9118.6|9108.6|9109.5|9099.5|0
1585279200000|2020-03-27 03:20:00|9114.7|9104.7|9135.8|9125.8|9145.2|9135.2|9109.1|9099.1|0
1585279500000|2020-03-27 03:25:00|9135.9|9125.9|9148.8|9138.8|9154.7|9144.7|9135.7|9125.7|0
1585279800000|2020-03-27 03:30:00|9149.3|9139.3|9144.9|9134.9|9153.5|9143.5|9139.8|9129.8|0
1585280100000|2020-03-27 03:35:00|9145|9135|9129.5|9119.5|9147.5|9137.5|9129.3|9119.3|0
1585280400000|2020-03-27 03:40:00|9129.6|9119.6|9141.3|9131.3|9148.8|9138.8|9126.1|9116.1|0
1585280700000|2020-03-27 03:45:00|9141.2|9131.2|9150.8|9140.8|9153.9|9143.9|9138.3|9128.3|0
1585281000000|2020-03-27 03:50:00|9149.7|9139.7|9159.5|9149.5|9169.8|9159.8|9144.7|9134.7|0
1585281300000|2020-03-27 03:55:00|9159.4|9149.4|9172.1|9162.1|9183.9|9173.9|9156.4|9146.4|0
1585281600000|2020-03-27 04:00:00|9172.3|9162.3|9176.9|9166.9|9178.4|9168.4|9166.1|9156.1|0
1585281900000|2020-03-27 04:05:00|9177|9167|9155.5|9145.5|9178.3|9168.3|9153.4|9143.4|0
1585282200000|2020-03-27 04:10:00|9155.2|9145.2|9157.8|9147.8|9160.8|9150.8|9150.8|9140.8|0
1585282500000|2020-03-27 04:15:00|9157.7|9147.7|9159.1|9149.1|9167.7|9157.7|9154.4|9144.4|0
1585282800000|2020-03-27 04:20:00|9159|9149|9164|9154|9164.1|9154.1|9150|9140|0
1585283100000|2020-03-27 04:25:00|9164.1|9154.1|9154.5|9144.5|9164.6|9154.6|9153|9143|0
1585283400000|2020-03-27 04:30:00|9154.6|9144.6|9131.1|9121.1|9156.1|9146.1|9131.1|9121.1|0
1585283700000|2020-03-27 04:35:00|9131.2|9121.2|9132.4|9122.4|9138.1|9128.1|9123.1|9113.1|0
1585284000000|2020-03-27 04:40:00|9133|9123|9132.1|9122.1|9136.8|9126.8|9128.3|9118.3|0
1585284300000|2020-03-27 04:45:00|9131.9|9121.9|9123.6|9113.6|9134.6|9124.6|9117|9107|0
1585284600000|2020-03-27 04:50:00|9123.5|9113.5|9102.4|9092.4|9123.6|9113.6|9093.2|9083.2|0
1585284900000|2020-03-27 04:55:00|9102.5|9092.5|9122.6|9112.6|9123.3|9113.3|9102.5|9092.5|0
1585285200000|2020-03-27 05:00:00|9122.1|9112.1|9116.6|9106.6|9126.8|9116.8|9112.9|9102.9|0
1585285500000|2020-03-27 05:05:00|9116|9106|9095.9|9085.9|9120.4|9110.4|9093|9083|0
1585285800000|2020-03-27 05:10:00|9095.4|9085.4|9098.8|9088.8|9101.4|9091.4|9089.9|9079.9|0
1585286100000|2020-03-27 05:15:00|9098.7|9088.7|9080.3|9070.3|9098.7|9088.7|9076.3|9066.3|0
1585286400000|2020-03-27 05:20:00|9080.2|9070.2|9092.2|9082.2|9102.3|9092.3|9080.2|9070.2|0
1585286700000|2020-03-27 05:25:00|9092.3|9082.3|9100.7|9090.7|9100.8|9090.8|9082.3|9072.3|0
1585287000000|2020-03-27 05:30:00|9102|9092|9139.9|9129.9|9144.8|9134.8|9099|9089|0
1585287300000|2020-03-27 05:35:00|9139.8|9129.8|9131|9121|9139.8|9129.8|9125|9115|0
1585287600000|2020-03-27 05:40:00|9131.1|9121.1|9131.3|9121.3|9144.3|9134.3|9122.5|9112.5|0
1585287900000|2020-03-27 05:45:00|9131.4|9121.4|9122.1|9112.1|9139.2|9129.2|9116|9106|0
1585288200000|2020-03-27 05:50:00|9122.6|9112.6|9134.5|9124.5|9135.8|9125.8|9122.1|9112.1|0
1585288500000|2020-03-27 05:55:00|9134.6|9124.6|9181.4|9171.4|9181.6|9171.6|9134.6|9124.6|0
1585288800000|2020-03-27 06:00:00|9181.1|9171.1|9226.4|9216.4|9232.5|9222.5|9160.9|9150.9|0
1585289100000|2020-03-27 06:05:00|9226.5|9216.5|9233.6|9223.6|9238.1|9228.1|9206.2|9196.2|0
1585289400000|2020-03-27 06:10:00|9233.7|9223.7|9194|9184|9235.1|9225.1|9192.2|9182.2|0
1585289700000|2020-03-27 06:15:00|9196.6|9186.6|9225.7|9215.7|9235.7|9225.7|9185|9175|0
1585290000000|2020-03-27 06:20:00|9225.9|9215.9|9226.6|9216.6|9237.2|9227.2|9213.4|9203.4|0
1585290300000|2020-03-27 06:25:00|9226.5|9216.5|9231.7|9221.7|9236.8|9226.8|9224.7|9214.7|0
1585290600000|2020-03-27 06:30:00|9232.3|9222.3|9228.6|9218.6|9243.4|9233.4|9225.6|9215.6|0
1585290900000|2020-03-27 06:35:00|9228.5|9218.5|9225|9215|9233.9|9223.9|9214.3|9204.3|0
1585291200000|2020-03-27 06:40:00|9224.9|9214.9|9194.1|9184.1|9232.3|9222.3|9194|9184|0
1585291500000|2020-03-27 06:45:00|9194|9184|9158.3|9148.3|9194|9184|9150|9140|0
1585291800000|2020-03-27 06:50:00|9157.6|9147.6|9173.7|9163.7|9175.5|9165.5|9156.3|9146.3|0
1585292100000|2020-03-27 06:55:00|9173.2|9163.2|9167.2|9157.2|9191|9181|9165.5|9155.5|0
1585292400000|2020-03-27 07:00:00|9145.4|9139.4|9109.4|9103.4|9151.9|9145.9|9108.9|9102.9|128
1585292700000|2020-03-27 07:05:00|9108.9|9102.9|9088.9|9082.9|9118.9|9112.9|9084.4|9078.4|147
1585293000000|2020-03-27 07:10:00|9088.4|9082.4|9058.4|9052.4|9092.4|9086.4|9052.4|9046.4|104
1585293300000|2020-03-27 07:15:00|9058.9|9052.9|9087.4|9081.4|9091.9|9085.9|9058.4|9052.4|65
1585293600000|2020-03-27 07:20:00|9087.9|9081.9|9090.9|9084.9|9106.9|9100.9|9068.9|9062.9|68
1585293900000|2020-03-27 07:25:00|9091.4|9085.4|9096.4|9090.4|9106.9|9100.9|9082.9|9076.9|46
1585294200000|2020-03-27 07:30:00|9096.9|9090.9|9075.9|9069.9|9105.9|9099.9|9075.4|9069.4|77
1585294500000|2020-03-27 07:35:00|9075.4|9069.4|9071.9|9065.9|9086.9|9080.9|9071.9|9065.9|27
1585294800000|2020-03-27 07:40:00|9069.9|9063.9|9081.9|9075.9|9082.9|9076.9|9066.9|9060.9|9
1585295100000|2020-03-27 07:45:00|9082.4|9076.4|9065.4|9059.4|9089.9|9083.9|9063.9|9057.9|89
1585295400000|2020-03-27 07:50:00|9065.9|9059.9|9059.9|9053.9|9079.9|9073.9|9053.9|9047.9|114
1585295700000|2020-03-27 07:55:00|9059.4|9053.4|9061.4|9055.4|9075.4|9069.4|9031.4|9025.4|331
1585296000000|2020-03-27 08:00:00|9060.9|9054.9|9067.9|9061.9|9068.4|9062.4|9019.4|9013.4|875
1585296300000|2020-03-27 08:05:00|9068.4|9062.4|9078.9|9072.9|9087.9|9081.9|9046.9|9040.9|870
1585296600000|2020-03-27 08:10:00|9078.4|9072.4|9094.4|9088.4|9111.4|9105.4|9065.4|9059.4|620
1585296900000|2020-03-27 08:15:00|9095.4|9089.4|9073.9|9067.9|9104.4|9098.4|9057.9|9051.9|347
1585297200000|2020-03-27 08:20:00|9071.4|9065.4|9081.9|9075.9|9084.4|9078.4|9061.4|9055.4|237
1585297500000|2020-03-27 08:25:00|9081.4|9075.4|9098.9|9092.9|9102.4|9096.4|9062.9|9056.9|379
1585297800000|2020-03-27 08:30:00|9098.4|9092.4|9094.4|9088.4|9107.9|9101.9|9081.4|9075.4|334
1585298100000|2020-03-27 08:35:00|9093.4|9087.4|9087.9|9081.9|9103.4|9097.4|9078.4|9072.4|558
1585298400000|2020-03-27 08:40:00|9086.3|9080.3|9073.3|9067.3|9100.8|9094.8|9065.8|9059.8|303
1585298700000|2020-03-27 08:45:00|9073.8|9067.8|9060.3|9054.3|9083.3|9077.3|9052.3|9046.3|301
1585299000000|2020-03-27 08:50:00|9060.8|9054.8|9044.8|9038.8|9064.8|9058.8|9028.3|9022.3|440
1585299300000|2020-03-27 08:55:00|9045.3|9039.3|9022.8|9016.8|9050.3|9044.3|9016.8|9010.8|512
1585299600000|2020-03-27 09:00:00|9022.3|9016.3|9032.3|9026.3|9053.8|9047.8|9022.3|9016.3|373
1585299900000|2020-03-27 09:05:00|9031.8|9025.8|9032.8|9026.8|9042.8|9036.8|9021.3|9015.3|269
1585300200000|2020-03-27 09:10:00|9032.3|9026.3|9026.8|9020.8|9041.3|9035.3|9022.3|9016.3|292
1585300500000|2020-03-27 09:15:00|9027.3|9021.3|9023.3|9017.3|9048.3|9042.3|9023.3|9017.3|317
1585300800000|2020-03-27 09:20:00|9023.8|9017.8|9025.8|9019.8|9033.8|9027.8|9023.8|9017.8|171
1585301100000|2020-03-27 09:25:00|9026.3|9020.3|9017.3|9011.3|9030.8|9024.8|9011.8|9005.8|399
1585301400000|2020-03-27 09:30:00|9016.8|9010.8|9014.3|9008.3|9018.3|9012.3|9006.3|9000.3|297
1585301700000|2020-03-27 09:35:00|9014.8|9008.8|9027.8|9021.8|9028.3|9022.3|9008.3|9002.3|580
1585302000000|2020-03-27 09:40:00|9028.3|9022.3|9051.8|9045.8|9055.3|9049.3|9026.8|9020.8|379
1585302300000|2020-03-27 09:45:00|9052.3|9046.3|9054.3|9048.3|9057.3|9051.3|9040.8|9034.8|129
1585302600000|2020-03-27 09:50:00|9054.8|9048.8|9058.3|9052.3|9076.8|9070.8|9054.3|9048.3|231
1585302900000|2020-03-27 09:55:00|9057.8|9051.8|9044.8|9038.8|9064.8|9058.8|9044.8|9038.8|141
1585303200000|2020-03-27 10:00:00|9045.8|9039.8|9024.3|9018.3|9045.8|9039.8|9018.8|9012.8|174
1585303500000|2020-03-27 10:05:00|9023.8|9017.8|9012.8|9006.8|9032.8|9026.8|9011.3|9005.3|542
1585303800000|2020-03-27 10:10:00|9014.8|9008.8|9009.8|9003.8|9015.8|9009.8|8994.3|8988.3|530
1585304100000|2020-03-27 10:15:00|9007.3|9001.3|9020.8|9014.8|9020.8|9014.8|8999.8|8993.8|296
1585304400000|2020-03-27 10:20:00|9020.3|9014.3|9026.3|9020.3|9033.3|9027.3|9020.3|9014.3|430
1585304700000|2020-03-27 10:25:00|9026.8|9020.8|9043.8|9037.8|9047.8|9041.8|9026.8|9020.8|318
1585305000000|2020-03-27 10:30:00|9044.3|9038.3|9048.8|9042.8|9051.8|9045.8|9023.8|9017.8|273
1585305300000|2020-03-27 10:35:00|9049.3|9043.3|9047.8|9041.8|9066.8|9060.8|9041.3|9035.3|544
1585305600000|2020-03-27 10:40:00|9045.8|9039.8|9053.8|9047.8|9056.8|9050.8|9037.8|9031.8|233
1585305900000|2020-03-27 10:45:00|9056.8|9050.8|9034.8|9028.8|9062.8|9056.8|9032.8|9026.8|489
1585306200000|2020-03-27 10:50:00|9034.3|9028.3|9015.3|9009.3|9034.8|9028.8|9015.3|9009.3|174
1585306500000|2020-03-27 10:55:00|9013.8|9007.8|9003.3|8997.3|9020.8|9014.8|8996.8|8990.8|419
1585306800000|2020-03-27 11:00:00|9003.8|8997.8|9038.3|9032.3|9045.8|9039.8|9000.8|8994.8|260
1585307100000|2020-03-27 11:05:00|9037.8|9031.8|9052.8|9046.8|9055.8|9049.8|9029.8|9023.8|151
1585307400000|2020-03-27 11:10:00|9052.3|9046.3|9039.3|9033.3|9056.3|9050.3|9036.8|9030.8|201
1585307700000|2020-03-27 11:15:00|9039.8|9033.8|9018.8|9012.8|9043.8|9037.8|9018.8|9012.8|204
1585308000000|2020-03-27 11:20:00|9018.3|9012.3|8996.3|8990.3|9024.3|9018.3|8994.8|8988.8|246
1585308300000|2020-03-27 11:25:00|8995.8|8989.8|8988.8|8982.8|9010.8|9004.8|8985.8|8979.8|267
1585308600000|2020-03-27 11:30:00|8991.3|8985.3|8976.3|8970.3|8993.8|8987.8|8974.8|8968.8|258
1585308900000|2020-03-27 11:35:00|8975.8|8969.8|8986.8|8980.8|8991.8|8985.8|8974.3|8968.3|322
1585309200000|2020-03-27 11:40:00|8984.8|8978.8|8973.8|8967.8|8989.3|8983.3|8965.8|8959.8|216
1585309500000|2020-03-27 11:45:00|8974.3|8968.3|8959.8|8953.8|8985.3|8979.3|8958.3|8952.3|236
1585309800000|2020-03-27 11:50:00|8959.3|8953.3|8931.3|8925.3|8960.8|8954.8|8928.8|8922.8|303
1585310100000|2020-03-27 11:55:00|8931.8|8925.8|8919.3|8913.3|8933.8|8927.8|8913.3|8907.3|418
1585310400000|2020-03-27 12:00:00|8918.8|8912.8|8921.8|8915.8|8923.3|8917.3|8902.8|8896.8|315
1585310700000|2020-03-27 12:05:00|8921.3|8915.3|8906.3|8900.3|8922.8|8916.8|8905.8|8899.8|240
1585311000000|2020-03-27 12:10:00|8906.8|8900.8|8878.3|8872.3|8913.3|8907.3|8878.3|8872.3|291
1585311300000|2020-03-27 12:15:00|8877.8|8871.8|8892.8|8886.8|8895.8|8889.8|8874.8|8868.8|224
1585311600000|2020-03-27 12:20:00|8892.3|8886.3|8891.8|8885.8|8907.3|8901.3|8887.8|8881.8|193
1585311900000|2020-03-27 12:25:00|8892.3|8886.3|8942.8|8936.8|8948.3|8942.3|8891.3|8885.3|330
1585312200000|2020-03-27 12:30:00|8942.3|8936.3|8947.3|8941.3|8965.3|8959.3|8938.3|8932.3|604
1585312500000|2020-03-27 12:35:00|8945.3|8939.3|8938.3|8932.3|8958.3|8952.3|8935.8|8929.8|235
1585312800000|2020-03-27 12:40:00|8939.3|8933.3|8933.3|8927.3|8951.3|8945.3|8933.3|8927.3|288
1585313100000|2020-03-27 12:45:00|8931.8|8925.8|8900.8|8894.8|8931.8|8925.8|8900.3|8894.3|367
1585313400000|2020-03-27 12:50:00|8901.3|8895.3|8924.3|8918.3|8928.8|8922.8|8894.8|8888.8|337
1585313700000|2020-03-27 12:55:00|8925.3|8919.3|8920.8|8914.8|8931.3|8925.3|8909.8|8903.8|246
1585314000000|2020-03-27 13:00:00|8921.3|8915.3|8908.3|8902.3|8932.8|8926.8|8906.8|8900.8|197
1585314300000|2020-03-27 13:05:00|8907.8|8901.8|8915.3|8909.3|8920.8|8914.8|8905.3|8899.3|531
1585314600000|2020-03-27 13:10:00|8915.8|8909.8|8904.3|8898.3|8923.8|8917.8|8903.8|8897.8|263
1585314900000|2020-03-27 13:15:00|8903.8|8897.8|8918.8|8912.8|8922.3|8916.3|8901.8|8895.8|198
1585315200000|2020-03-27 13:20:00|8917.3|8911.3|8917.3|8911.3|8927.3|8921.3|8909.3|8903.3|155
1585315500000|2020-03-27 13:25:00|8917.8|8911.8|8941.3|8935.3|8943.3|8937.3|8913.3|8907.3|312
1585315800000|2020-03-27 13:30:00|8940.8|8934.8|8960.8|8954.8|8969.8|8963.8|8933.3|8927.3|483
1585316100000|2020-03-27 13:35:00|8961.3|8955.3|8969.3|8963.3|8994.8|8988.8|8958.8|8952.8|579
1585316400000|2020-03-27 13:40:00|8968.8|8962.8|8940.3|8934.3|8969.3|8963.3|8928.3|8922.3|631
1585316700000|2020-03-27 13:45:00|8940.8|8934.8|8939.8|8933.8|8948.3|8942.3|8922.3|8916.3|495
1585317000000|2020-03-27 13:50:00|8940.3|8934.3|8954.3|8948.3|8983.8|8977.8|8940.3|8934.3|376
1585317300000|2020-03-27 13:55:00|8953.3|8947.3|8959.8|8953.8|8983.3|8977.3|8953.3|8947.3|347
1585317600000|2020-03-27 14:00:00|8957.3|8951.3|8935.8|8929.8|8962.3|8956.3|8935.8|8929.8|243
1585317900000|2020-03-27 14:05:00|8937.3|8931.3|8950.3|8944.3|8955.3|8949.3|8931.8|8925.8|562
1585318200000|2020-03-27 14:10:00|8949.8|8943.8|8959.3|8953.3|8969.8|8963.8|8948.8|8942.8|437
1585318500000|2020-03-27 14:15:00|8959.8|8953.8|8936.8|8930.8|8969.8|8963.8|8930.3|8924.3|260
1585318800000|2020-03-27 14:20:00|8936.3|8930.3|8923.3|8917.3|8943.8|8937.8|8921.8|8915.8|216
1585319100000|2020-03-27 14:25:00|8923.8|8917.8|8918.8|8912.8|8935.3|8929.3|8906.3|8900.3|510
1585319400000|2020-03-27 14:30:00|8918.3|8912.3|8903.8|8897.8|8925.3|8919.3|8902.3|8896.3|282
1585319700000|2020-03-27 14:35:00|8904.3|8898.3|8897.8|8891.8|8915.3|8909.3|8886.3|8880.3|578
1585320000000|2020-03-27 14:40:00|8898.3|8892.3|8900.3|8894.3|8918.3|8912.3|8890.3|8884.3|764
1585320300000|2020-03-27 14:45:00|8899.8|8893.8|8880.8|8874.8|8900.3|8894.3|8872.3|8866.3|682
1585320600000|2020-03-27 14:50:00|8881.3|8875.3|8907.8|8901.8|8909.8|8903.8|8869.8|8863.8|318
1585320900000|2020-03-27 14:55:00|8908.3|8902.3|8893.3|8887.3|8912.8|8906.8|8883.3|8877.3|328
1585321200000|2020-03-27 15:00:00|8892.8|8886.8|8934.8|8928.8|8935.3|8929.3|8892.8|8886.8|308
1585321500000|2020-03-27 15:05:00|8935.3|8929.3|8966.8|8960.8|8969.8|8963.8|8926.3|8920.3|465
1585321800000|2020-03-27 15:10:00|8967.8|8961.8|8980.8|8974.8|8990.8|8984.8|8961.8|8955.8|717
1585322100000|2020-03-27 15:15:00|8979.3|8973.3|9003.3|8997.3|9006.8|9000.8|8978.3|8972.3|771
1585322400000|2020-03-27 15:20:00|9003.8|8997.8|8993.3|8987.3|9004.3|8998.3|8983.3|8977.3|619
1585322700000|2020-03-27 15:25:00|8993.8|8987.8|8995.8|8989.8|9010.8|9004.8|8978.8|8972.8|605
1585323000000|2020-03-27 15:30:00|8996.3|8990.3|9008.3|9002.3|9013.3|9007.3|8986.3|8980.3|550
1585323300000|2020-03-27 15:35:00|9006.3|9000.3|8994.8|8988.8|9020.3|9014.3|8989.3|8983.3|736
1585323600000|2020-03-27 15:40:00|8994.3|8988.3|8984.8|8978.8|9005.8|8999.8|8977.3|8971.3|757
1585323900000|2020-03-27 15:45:00|8985.3|8979.3|8985.3|8979.3|8990.8|8984.8|8975.3|8969.3|521
1585324200000|2020-03-27 15:50:00|8985.8|8979.8|9006.3|9000.3|9006.3|9000.3|8985.8|8979.8|364
1585324500000|2020-03-27 15:55:00|9005.8|8999.8|8991.8|8985.8|9019.3|9013.3|8991.3|8985.3|508
1585324800000|2020-03-27 16:00:00|8990.8|8984.8|8977.8|8971.8|8995.3|8989.3|8975.8|8969.8|682
1585325100000|2020-03-27 16:05:00|8976.8|8970.8|8982.8|8976.8|8992.8|8986.8|8974.8|8968.8|737
1585325400000|2020-03-27 16:10:00|8983.3|8977.3|8987.8|8981.8|9002.3|8996.3|8977.8|8971.8|734
1585325700000|2020-03-27 16:15:00|8987.3|8981.3|9017.8|9011.8|9024.3|9018.3|8981.8|8975.8|1257
1585326000000|2020-03-27 16:20:00|9007.3|9001.3|8973.3|8967.3|9014.3|9008.3|8969.8|8963.8|1162
1585326300000|2020-03-27 16:25:00|8972.8|8966.8|8982.8|8976.8|8986.8|8980.8|8955.3|8949.3|2253
1585326600000|2020-03-27 16:30:00|8984.8|8978.8|9018.3|9012.3|9030.3|9024.3|8981.3|8975.3|2170
1585326900000|2020-03-27 16:35:00|9018.8|9012.8|9042.3|9036.3|9051.8|9045.8|9016.3|9010.3|517
1585327200000|2020-03-27 16:40:00|9041.3|9035.3|9044.8|9038.8|9046.3|9040.3|9027.8|9021.8|183
1585327500000|2020-03-27 16:45:00|9044.3|9038.3|9020.8|9014.8|9046.8|9040.8|9020.8|9014.8|167
1585327800000|2020-03-27 16:50:00|9021.3|9015.3|9012.3|9006.3|9023.8|9017.8|9006.3|9000.3|223
1585328100000|2020-03-27 16:55:00|9012.8|9006.8|9017.3|9011.3|9019.3|9013.3|9002.8|8996.8|646
1585328400000|2020-03-27 17:00:00|9018.3|9012.3|9031.8|9025.8|9038.3|9032.3|9012.8|9006.8|115
1585328700000|2020-03-27 17:05:00|9032.3|9026.3|8988.8|8982.8|9033.8|9027.8|8988.8|8982.8|156
1585329000000|2020-03-27 17:10:00|8989.3|8983.3|8963.8|8957.8|8992.3|8986.3|8961.8|8955.8|206
1585329300000|2020-03-27 17:15:00|8964.3|8958.3|8956.3|8950.3|8964.3|8958.3|8948.3|8942.3|207
1585329600000|2020-03-27 17:20:00|8956.8|8950.8|8963.3|8957.3|8965.8|8959.8|8953.3|8947.3|91
1585329900000|2020-03-27 17:25:00|8963.8|8957.8|8948.3|8942.3|8970.8|8964.8|8943.8|8937.8|132
1585330200000|2020-03-27 17:30:00|8947.8|8941.8|8990.8|8984.8|8993.8|8987.8|8944.8|8938.8|44
1585330500000|2020-03-27 17:35:00|8991.3|8985.3|9012.3|9006.3|9012.3|9006.3|8983.8|8977.8|113
1585330800000|2020-03-27 17:40:00|9012.8|9006.8|9015.8|9009.8|9023.3|9017.3|9008.3|9002.3|58
1585331100000|2020-03-27 17:45:00|9016.3|9010.3|9018.3|9012.3|9029.3|9023.3|9005.8|8999.8|38
1585331400000|2020-03-27 17:50:00|9018.8|9012.8|9015.8|9009.8|9030.8|9024.8|9011.3|9005.3|55
1585331700000|2020-03-27 17:55:00|9015.3|9009.3|8998.8|8992.8|9026.8|9020.8|8998.8|8992.8|43
1585332000000|2020-03-27 18:00:00|8999.3|8993.3|8986.3|8980.3|9006.3|9000.3|8984.8|8978.8|113
1585332300000|2020-03-27 18:05:00|8986.8|8980.8|8998.8|8992.8|9002.3|8996.3|8977.8|8971.8|78
1585332600000|2020-03-27 18:10:00|8999.3|8993.3|9022.3|9016.3|9024.3|9018.3|8999.3|8993.3|48
1585332900000|2020-03-27 18:15:00|9022.8|9016.8|9028.8|9022.8|9034.8|9028.8|9018.3|9012.3|50
1585333200000|2020-03-27 18:20:00|9029.3|9023.3|9026.8|9020.8|9036.3|9030.3|9021.3|9015.3|23
1585333500000|2020-03-27 18:25:00|9027.3|9021.3|9035.8|9029.8|9036.8|9030.8|9011.3|9005.3|301
1585333800000|2020-03-27 18:30:00|9034.3|9028.3|9059.3|9053.3|9061.3|9055.3|9034.3|9028.3|83
1585334100000|2020-03-27 18:35:00|9058.8|9052.8|9034.8|9028.8|9064.8|9058.8|9032.8|9026.8|149
1585334400000|2020-03-27 18:40:00|9035.3|9029.3|9025.3|9019.3|9038.8|9032.8|9023.3|9017.3|52
1585334700000|2020-03-27 18:45:00|9024.8|9018.8|9029.8|9023.8|9030.8|9024.8|9015.3|9009.3|30
1585335000000|2020-03-27 18:50:00|9029.3|9023.3|9050.3|9044.3|9051.8|9045.8|9019.3|9013.3|61
1585335300000|2020-03-27 18:55:00|9049.8|9043.8|9073.8|9067.8|9074.3|9068.3|9043.8|9037.8|39
1585335600000|2020-03-27 19:00:00|9072.3|9066.3|9091.3|9085.3|9091.3|9085.3|9061.3|9055.3|51
1585335900000|2020-03-27 19:05:00|9090.8|9084.8|9093.3|9087.3|9096.8|9090.8|9086.3|9080.3|5
1585336200000|2020-03-27 19:10:00|9095.8|9089.8|9090.8|9084.8|9115.3|9109.3|9088.8|9082.8|53
1585336500000|2020-03-27 19:15:00|9091.3|9085.3|9109.8|9103.8|9114.8|9108.8|9087.8|9081.8|53
1585336800000|2020-03-27 19:20:00|9108.8|9102.8|9116.8|9110.8|9118.8|9112.8|9099.8|9093.8|56
1585337100000|2020-03-27 19:25:00|9116.3|9110.3|9111.3|9105.3|9132.3|9126.3|9111.3|9105.3|92
1585337400000|2020-03-27 19:30:00|9108.8|9102.8|9095.3|9089.3|9113.8|9107.8|9068.3|9062.3|135
1585337700000|2020-03-27 19:35:00|9096.3|9090.3|9066.3|9060.3|9096.3|9090.3|9056.3|9050.3|72
1585338000000|2020-03-27 19:40:00|9063.8|9057.8|9026.3|9020.3|9063.8|9057.8|9016.3|9010.3|25
1585338300000|2020-03-27 19:45:00|9025.8|9019.8|9013.8|9007.8|9038.3|9032.3|9006.8|9000.8|21
1585338600000|2020-03-27 19:50:00|9013.3|9007.3|8947.3|8941.3|9013.3|9007.3|8945.3|8939.3|66
1585338900000|2020-03-27 19:55:00|8946.8|8940.8|8969.8|8963.8|8972.8|8966.8|8946.3|8940.3|152
1585339200000|2020-03-27 20:00:00|8978.3|8972.3|8959.3|8953.3|8978.3|8972.3|8954.8|8948.8|21
1585339500000|2020-03-27 20:05:00|8966.3|8960.3|8949.8|8943.8|8970.3|8964.3|8947.8|8941.8|10
1585339800000|2020-03-27 20:10:00|8950.3|8944.3|8947.8|8941.8|8953.8|8947.8|8939.8|8933.8|10
1585340100000|2020-03-27 20:15:00|8947.3|8941.3|8950.3|8944.3|8950.8|8944.8|8945.8|8939.8|1
1585340400000|2020-03-27 20:20:00|8949.8|8943.8|8946.3|8940.3|8950.8|8944.8|8946.3|8940.3|0
1585340700000|2020-03-27 20:25:00|8945.8|8939.8|8953.8|8947.8|8956.8|8950.8|8945.8|8939.8|3
1585341000000|2020-03-27 20:30:00|8953.3|8947.3|8947.8|8941.8|8956.8|8950.8|8939.8|8933.8|6
1585341300000|2020-03-27 20:35:00|8949.8|8943.8|8941.8|8935.8|8954.8|8948.8|8940.3|8934.3|4
1585341600000|2020-03-27 20:40:00|8943.3|8937.3|8939.8|8933.8|8946.3|8940.3|8939.3|8933.3|8
1585341900000|2020-03-27 20:45:00|8938.8|8932.8|8946.3|8940.3|8946.3|8940.3|8938.8|8932.8|12
1585342200000|2020-03-27 20:50:00|8945.8|8939.8|8945.3|8939.3|8946.8|8940.8|8943.8|8937.8|0
1585342500000|2020-03-27 20:55:00|8944.8|8938.8|8943.3|8933.3|8948.8|8942.8|8937.2|8927.2|7
1585519200000|2020-03-29 22:00:00|8806.9|8796.9|8854.5|8844.5|8859.9|8849.9|8792|8782|0
1585519500000|2020-03-29 22:05:00|8854.6|8844.6|8857.9|8847.9|8875.8|8865.8|8843.6|8833.6|0
1585519800000|2020-03-29 22:10:00|8857.8|8847.8|8850.9|8840.9|8861.3|8851.3|8818.3|8808.3|0
1585520100000|2020-03-29 22:15:00|8851|8841|8875.9|8865.9|8888.3|8878.3|8850.6|8840.6|0
1585520400000|2020-03-29 22:20:00|8874.7|8864.7|8848.4|8838.4|8875.7|8865.7|8835.6|8825.6|0
1585520700000|2020-03-29 22:25:00|8848.3|8838.3|8848.2|8838.2|8864.5|8854.5|8831.4|8821.4|0
1585521000000|2020-03-29 22:30:00|8848.4|8838.4|8827.3|8817.3|8855.6|8845.6|8821|8811|0
1585521300000|2020-03-29 22:35:00|8827.2|8817.2|8803.7|8793.7|8843.7|8833.7|8800.5|8790.5|0
1585521600000|2020-03-29 22:40:00|8803.5|8793.5|8811.9|8801.9|8819.5|8809.5|8794.9|8784.9|0
1585521900000|2020-03-29 22:45:00|8812|8802|8806.6|8796.6|8824.6|8814.6|8798.2|8788.2|0
1585522200000|2020-03-29 22:50:00|8806.2|8796.2|8801|8791|8814.7|8804.7|8798.2|8788.2|0
1585522500000|2020-03-29 22:55:00|8800.8|8790.8|8809.5|8799.5|8823.1|8813.1|8791.6|8781.6|0
1585522800000|2020-03-29 23:00:00|8809.8|8799.8|8815.6|8805.6|8821.5|8811.5|8795.3|8785.3|0
1585523100000|2020-03-29 23:05:00|8815.8|8805.8|8833.6|8823.6|8840.6|8830.6|8807.9|8797.9|0
1585523400000|2020-03-29 23:10:00|8834.5|8824.5|8841.7|8831.7|8842|8832|8830.1|8820.1|0
1585523700000|2020-03-29 23:15:00|8841.6|8831.6|8848.2|8838.2|8853.9|8843.9|8834|8824|0
1585524000000|2020-03-29 23:20:00|8848.3|8838.3|8844.8|8834.8|8853.9|8843.9|8843.4|8833.4|0
1585524300000|2020-03-29 23:25:00|8845.1|8835.1|8837.9|8827.9|8849.4|8839.4|8832.5|8822.5|0
1585524600000|2020-03-29 23:30:00|8838.9|8828.9|8858.8|8848.8|8861.6|8851.6|8838.3|8828.3|0
1585524900000|2020-03-29 23:35:00|8859.1|8849.1|8856.2|8846.2|8862.2|8852.2|8844.9|8834.9|0
1585525200000|2020-03-29 23:40:00|8856.3|8846.3|8871.3|8861.3|8871.5|8861.5|8854.2|8844.2|0
1585525500000|2020-03-29 23:45:00|8874.5|8864.5|8865.5|8855.5|8881.5|8871.5|8865.2|8855.2|0
1585525800000|2020-03-29 23:50:00|8865.6|8855.6|8859.3|8849.3|8879.2|8869.2|8856.1|8846.1|0
1585526100000|2020-03-29 23:55:00|8859.2|8849.2|8852.8|8842.8|8867.8|8857.8|8851.8|8841.8|0
1585526400000|2020-03-30 00:00:00|8853.4|8843.4|8870.1|8860.1|8871.2|8861.2|8852.7|8842.7|0
1585526700000|2020-03-30 00:05:00|8869.9|8859.9|8888.5|8878.5|8890.2|8880.2|8867.4|8857.4|0
1585527000000|2020-03-30 00:10:00|8888.6|8878.6|8883.2|8873.2|8902.4|8892.4|8881.2|8871.2|0
1585527300000|2020-03-30 00:15:00|8882.7|8872.7|8884.8|8874.8|8903.8|8893.8|8873.8|8863.8|0
1585527600000|2020-03-30 00:20:00|8886.2|8876.2|8911.5|8901.5|8912|8902|8877.1|8867.1|0
1585527900000|2020-03-30 00:25:00|8911.3|8901.3|8900.9|8890.9|8912.8|8902.8|8896.8|8886.8|0
1585528200000|2020-03-30 00:30:00|8900.8|8890.8|8892.6|8882.6|8908.3|8898.3|8882.8|8872.8|0
1585528500000|2020-03-30 00:35:00|8892.9|8882.9|8901.5|8891.5|8903.3|8893.3|8891.3|8881.3|0
1585528800000|2020-03-30 00:40:00|8901.6|8891.6|8899.7|8889.7|8906.1|8896.1|8891.3|8881.3|0
1585529100000|2020-03-30 00:45:00|8899.8|8889.8|8890|8880|8899.8|8889.8|8887|8877|0
1585529400000|2020-03-30 00:50:00|8889.9|8879.9|8891.4|8881.4|8902.4|8892.4|8879.9|8869.9|0
1585529700000|2020-03-30 00:55:00|8892.5|8882.5|8892|8882|8902.7|8892.7|8888.8|8878.8|0
1585530000000|2020-03-30 01:00:00|8892.1|8882.1|8891.9|8881.9|8903.7|8893.7|8880.9|8870.9|0
1585530300000|2020-03-30 01:05:00|8891.8|8881.8|8857.4|8847.4|8892|8882|8857.4|8847.4|0
1585530600000|2020-03-30 01:10:00|8857.5|8847.5|8863.2|8853.2|8873.3|8863.3|8857.5|8847.5|0
1585530900000|2020-03-30 01:15:00|8863|8853|8878.3|8868.3|8878.4|8868.4|8860.2|8850.2|0
1585531200000|2020-03-30 01:20:00|8878.5|8868.5|8903.2|8893.2|8904.6|8894.6|8875.9|8865.9|0
1585531500000|2020-03-30 01:25:00|8901.8|8891.8|8905.1|8895.1|8907.1|8897.1|8892.5|8882.5|0
1585531800000|2020-03-30 01:30:00|8906.7|8896.7|8892.5|8882.5|8907.4|8897.4|8892.3|8882.3|0
1585532100000|2020-03-30 01:35:00|8893|8883|8900.6|8890.6|8900.8|8890.8|8892.2|8882.2|0
1585532400000|2020-03-30 01:40:00|8900.7|8890.7|8925|8915|8925|8915|8894.9|8884.9|0
1585532700000|2020-03-30 01:45:00|8923.7|8913.7|8915.2|8905.2|8932.2|8922.2|8913.4|8903.4|0
1585533000000|2020-03-30 01:50:00|8915.8|8905.8|8905.7|8895.7|8916.7|8906.7|8903.1|8893.1|0
1585533300000|2020-03-30 01:55:00|8906.3|8896.3|8914.9|8904.9|8917.5|8907.5|8905.6|8895.6|0
1585533600000|2020-03-30 02:00:00|8914.3|8904.3|8905.6|8895.6|8914.6|8904.6|8901.1|8891.1|0
1585533900000|2020-03-30 02:05:00|8907|8897|8912.6|8902.6|8918.5|8908.5|8904.1|8894.1|0
1585534200000|2020-03-30 02:10:00|8912.7|8902.7|8914.5|8904.5|8921.5|8911.5|8909.9|8899.9|0
1585534500000|2020-03-30 02:15:00|8913.8|8903.8|8912.5|8902.5|8921.1|8911.1|8912.1|8902.1|0
1585534800000|2020-03-30 02:20:00|8912.4|8902.4|8924.5|8914.5|8927.3|8917.3|8912.4|8902.4|0
1585535100000|2020-03-30 02:25:00|8924.2|8914.2|8953.9|8943.9|8959.4|8949.4|8921.5|8911.5|0
1585535400000|2020-03-30 02:30:00|8954|8944|8941.9|8931.9|8954|8944|8934.1|8924.1|0
1585535700000|2020-03-30 02:35:00|8942|8932|8936.7|8926.7|8947.7|8937.7|8933.5|8923.5|0
1585536000000|2020-03-30 02:40:00|8936.8|8926.8|8934.6|8924.6|8962.2|8952.2|8933.2|8923.2|0
1585536300000|2020-03-30 02:45:00|8934.5|8924.5|8918.1|8908.1|8936.3|8926.3|8913.8|8903.8|0
1585536600000|2020-03-30 02:50:00|8916.8|8906.8|8930.5|8920.5|8936.7|8926.7|8916.7|8906.7|0
1585536900000|2020-03-30 02:55:00|8930.3|8920.3|8919.1|8909.1|8930.6|8920.6|8918.6|8908.6|0
1585537200000|2020-03-30 03:00:00|8919.2|8909.2|8918.1|8908.1|8919.2|8909.2|8900.9|8890.9|0
1585537500000|2020-03-30 03:05:00|8916.7|8906.7|8917.9|8907.9|8929.4|8919.4|8915.1|8905.1|0
1585537800000|2020-03-30 03:10:00|8917.8|8907.8|8916.5|8906.5|8927.5|8917.5|8915.1|8905.1|0
1585538100000|2020-03-30 03:15:00|8915.9|8905.9|8946.4|8936.4|8950.9|8940.9|8915.1|8905.1|0
1585538400000|2020-03-30 03:20:00|8946.5|8936.5|8942.3|8932.3|8953.9|8943.9|8939.4|8929.4|0
1585538700000|2020-03-30 03:25:00|8941.7|8931.7|8943|8933|8948.2|8938.2|8936.9|8926.9|0
1585539000000|2020-03-30 03:30:00|8942.9|8932.9|8946.2|8936.2|8946.3|8936.3|8936.7|8926.7|0
1585539300000|2020-03-30 03:35:00|8946.3|8936.3|8955.6|8945.6|8960.1|8950.1|8945.9|8935.9|0
1585539600000|2020-03-30 03:40:00|8955.5|8945.5|8955.8|8945.8|8955.8|8945.8|8951.3|8941.3|0
1585539900000|2020-03-30 03:45:00|8956.3|8946.3|8951.1|8941.1|8968|8958|8942.3|8932.3|0
1585540200000|2020-03-30 03:50:00|8951.2|8941.2|8986.7|8976.7|8987.5|8977.5|8948|8938|0
1585540500000|2020-03-30 03:55:00|8987.5|8977.5|8974.8|8964.8|8988.7|8978.7|8974.3|8964.3|0
1585540800000|2020-03-30 04:00:00|8974.9|8964.9|8988.3|8978.3|8990.3|8980.3|8974.7|8964.7|0
1585541100000|2020-03-30 04:05:00|8989.6|8979.6|9004.7|8994.7|9009.9|8999.9|8988.2|8978.2|0
1585541400000|2020-03-30 04:10:00|9004.4|8994.4|9013.3|9003.3|9016|9006|9000.2|8990.2|0
1585541700000|2020-03-30 04:15:00|9013.4|9003.4|9014.4|9004.4|9020.2|9010.2|9001.6|8991.6|0
1585542000000|2020-03-30 04:20:00|9014.3|9004.3|9033.2|9023.2|9033.3|9023.3|9011.5|9001.5|0
1585542300000|2020-03-30 04:25:00|9033.1|9023.1|9005.6|8995.6|9033.2|9023.2|9003.5|8993.5|0
1585542600000|2020-03-30 04:30:00|9004.8|8994.8|8986.3|8976.3|9012.1|9002.1|8986.2|8976.2|0
1585542900000|2020-03-30 04:35:00|8986.1|8976.1|8986.4|8976.4|8991.9|8981.9|8978|8968|0
1585543200000|2020-03-30 04:40:00|8987|8977|8976.7|8966.7|8999.5|8989.5|8970.1|8960.1|0
1585543500000|2020-03-30 04:45:00|8976.6|8966.6|8994.4|8984.4|8997.4|8987.4|8966.4|8956.4|0
1585543800000|2020-03-30 04:50:00|8994.3|8984.3|8992.1|8982.1|9004.9|8994.9|8987.2|8977.2|0
1585544100000|2020-03-30 04:55:00|8992.7|8982.7|9021.1|9011.1|9035.7|9025.7|8992.7|8982.7|0
1585544400000|2020-03-30 05:00:00|9022.4|9012.4|9029|9019|9035.2|9025.2|9009.2|8999.2|0
1585544700000|2020-03-30 05:05:00|9029.1|9019.1|9029.9|9019.9|9046.5|9036.5|9003.5|8993.5|0
1585545000000|2020-03-30 05:10:00|9029.7|9019.7|9028.7|9018.7|9035|9025|9000.2|8990.2|0
1585545300000|2020-03-30 05:15:00|9028.9|9018.9|9034.5|9024.5|9038.9|9028.9|9018.5|9008.5|0
1585545600000|2020-03-30 05:20:00|9034.6|9024.6|9039.3|9029.3|9047.5|9037.5|9033.3|9023.3|0
1585545900000|2020-03-30 05:25:00|9038.8|9028.8|9040.6|9030.6|9043.3|9033.3|9031.2|9021.2|0
1585546200000|2020-03-30 05:30:00|9040.1|9030.1|9046.5|9036.5|9046.5|9036.5|9026.1|9016.1|0
1585546500000|2020-03-30 05:35:00|9046.6|9036.6|9087.4|9077.4|9087.4|9077.4|9046.3|9036.3|0
1585546800000|2020-03-30 05:40:00|9087.5|9077.5|9107.1|9097.1|9109|9099|9080.3|9070.3|0
1585547100000|2020-03-30 05:45:00|9107.2|9097.2|9121.4|9111.4|9157.1|9147.1|9103.2|9093.2|0
1585547400000|2020-03-30 05:50:00|9121.5|9111.5|9109.2|9099.2|9132.9|9122.9|9092.6|9082.6|0
1585547700000|2020-03-30 05:55:00|9109.3|9099.3|9130.8|9120.8|9156.8|9146.8|9109.2|9099.2|0
1585548000000|2020-03-30 06:00:00|9128.8|9122.8|9097.8|9091.8|9133.8|9127.8|9083.8|9077.8|98
1585548300000|2020-03-30 06:05:00|9097.3|9091.3|9083.3|9077.3|9108.3|9102.3|9073.8|9067.8|57
1585548600000|2020-03-30 06:10:00|9083.8|9077.8|9076.8|9070.8|9102.3|9096.3|9075.8|9069.8|37
1585548900000|2020-03-30 06:15:00|9075.8|9069.8|9079.8|9073.8|9082.3|9076.3|9063.3|9057.3|34
1585549200000|2020-03-30 06:20:00|9079.3|9073.3|9052.8|9046.8|9079.3|9073.3|9046.3|9040.3|48
1585549500000|2020-03-30 06:25:00|9053.3|9047.3|9041.3|9035.3|9053.3|9047.3|9018.8|9012.8|81
1585549800000|2020-03-30 06:30:00|9040.8|9034.8|9025.3|9019.3|9050.3|9044.3|9025.3|9019.3|83
1585550100000|2020-03-30 06:35:00|9024.8|9018.8|9011.3|9005.3|9025.8|9019.8|9006.3|9000.3|59
1585550400000|2020-03-30 06:40:00|9011.8|9005.8|9048.8|9042.8|9049.8|9043.8|9007.8|9001.8|18
1585550700000|2020-03-30 06:45:00|9049.3|9043.3|9054.3|9048.3|9055.8|9049.8|9036.8|9030.8|80
1585551000000|2020-03-30 06:50:00|9058.3|9052.3|9065.8|9059.8|9077.8|9071.8|9049.3|9043.3|180
1585551300000|2020-03-30 06:55:00|9066.3|9060.3|9060.8|9054.8|9078.3|9072.3|9054.3|9048.3|282
1585551600000|2020-03-30 07:00:00|9061.3|9055.3|9068.3|9062.3|9097.8|9091.8|9055.3|9049.3|736
1585551900000|2020-03-30 07:05:00|9071.3|9065.3|9051.3|9045.3|9072.3|9066.3|9014.3|9008.3|854
1585552200000|2020-03-30 07:10:00|9051.8|9045.8|9003.3|8997.3|9061.3|9055.3|9001.8|8995.8|613
1585552500000|2020-03-30 07:15:00|9002.3|8996.3|8954.8|8948.8|9002.3|8996.3|8950.8|8944.8|396
1585552800000|2020-03-30 07:20:00|8953.8|8947.8|8981.8|8975.8|8991.3|8985.3|8951.8|8945.8|424
1585553100000|2020-03-30 07:25:00|8981.3|8975.3|8956.3|8950.3|8981.3|8975.3|8948.3|8942.3|427
1585553400000|2020-03-30 07:30:00|8956.8|8950.8|8925.3|8919.3|8966.8|8960.8|8905.3|8899.3|415
1585553700000|2020-03-30 07:35:00|8924.8|8918.8|8911.8|8905.8|8929.3|8923.3|8896.8|8890.8|258
1585554000000|2020-03-30 07:40:00|8912.3|8906.3|8911.3|8905.3|8914.8|8908.8|8890.8|8884.8|243
1585554300000|2020-03-30 07:45:00|8911.8|8905.8|8912.3|8906.3|8922.8|8916.8|8887.3|8881.3|363
1585554600000|2020-03-30 07:50:00|8913.8|8907.8|8879.8|8873.8|8917.8|8911.8|8879.8|8873.8|461
1585554900000|2020-03-30 07:55:00|8880.3|8874.3|8875.1|8869.1|8891.3|8885.3|8872.6|8866.6|150
1585555200000|2020-03-30 08:00:00|8874.6|8868.6|8924.1|8918.1|8936.1|8930.1|8874.6|8868.6|456
1585555500000|2020-03-30 08:05:00|8928.6|8922.6|8956.1|8950.1|8959.1|8953.1|8917.6|8911.6|557
1585555800000|2020-03-30 08:10:00|8956.6|8950.6|8925.6|8919.6|8957.6|8951.6|8919.6|8913.6|305
1585556100000|2020-03-30 08:15:00|8929.1|8923.1|8917.1|8911.1|8939.1|8933.1|8900.6|8894.6|227
1585556400000|2020-03-30 08:20:00|8914.6|8908.6|8884.1|8878.1|8915.1|8909.1|8877.1|8871.1|409
1585556700000|2020-03-30 08:25:00|8883.6|8877.6|8895.6|8889.6|8906.1|8900.1|8877.1|8871.1|138
1585557000000|2020-03-30 08:30:00|8895.1|8889.1|8928.6|8922.6|8939.6|8933.6|8895.1|8889.1|285
1585557300000|2020-03-30 08:35:00|8929.6|8923.6|8934.1|8928.1|8936.6|8930.6|8902.6|8896.6|300
1585557600000|2020-03-30 08:40:00|8934.6|8928.6|8979.6|8973.6|8981.1|8975.1|8934.6|8928.6|279
1585557900000|2020-03-30 08:45:00|8980.1|8974.1|8986.6|8980.6|8996.1|8990.1|8970.6|8964.6|258
1585558200000|2020-03-30 08:50:00|8985.6|8979.6|8954.1|8948.1|8986.6|8980.6|8950.1|8944.1|278
1585558500000|2020-03-30 08:55:00|8953.6|8947.6|8961.1|8955.1|8968.1|8962.1|8942.1|8936.1|142
1585558800000|2020-03-30 09:00:00|8960.6|8954.6|8939.6|8933.6|8964.1|8958.1|8935.1|8929.1|123
1585559100000|2020-03-30 09:05:00|8939.1|8933.1|8957.6|8951.6|8963.1|8957.1|8939.1|8933.1|78
1585559400000|2020-03-30 09:10:00|8957.1|8951.1|8957.1|8951.1|8969.6|8963.6|8951.1|8945.1|100
1585559700000|2020-03-30 09:15:00|8957.6|8951.6|8946.6|8940.6|8959.1|8953.1|8943.6|8937.6|506
1585560000000|2020-03-30 09:20:00|8947.6|8941.6|8994.6|8988.6|8994.6|8988.6|8946.1|8940.1|178
1585560300000|2020-03-30 09:25:00|8994.1|8988.1|9010.6|9004.6|9010.6|9004.6|8985.6|8979.6|87
1585560600000|2020-03-30 09:30:00|9010.1|9004.1|9011.6|9005.6|9015.1|9009.1|8999.1|8993.1|110
1585560900000|2020-03-30 09:35:00|9012.1|9006.1|9007.6|9001.6|9018.6|9012.6|8999.6|8993.6|186
1585561200000|2020-03-30 09:40:00|9007.1|9001.1|8995.6|8989.6|9016.6|9010.6|8995.1|8989.1|137
1585561500000|2020-03-30 09:45:00|8995.1|8989.1|8995.1|8989.1|9004.1|8998.1|8982.1|8976.1|179
1585561800000|2020-03-30 09:50:00|8994.6|8988.6|8972.1|8966.1|8998.1|8992.1|8970.6|8964.6|162
1585562100000|2020-03-30 09:55:00|8971.6|8965.6|8957.6|8951.6|8977.6|8971.6|8957.6|8951.6|212
1585562400000|2020-03-30 10:00:00|8957.1|8951.1|8976.6|8970.6|8980.1|8974.1|8956.1|8950.1|109
1585562700000|2020-03-30 10:05:00|8977.1|8971.1|8981.1|8975.1|8986.1|8980.1|8970.6|8964.6|39
1585563000000|2020-03-30 10:10:00|8980.6|8974.6|8992.1|8986.1|8995.1|8989.1|8975.6|8969.6|50
1585563300000|2020-03-30 10:15:00|8992.6|8986.6|8983.1|8977.1|8998.6|8992.6|8979.6|8973.6|116
1585563600000|2020-03-30 10:20:00|8982.6|8976.6|8975.6|8969.6|8986.1|8980.1|8975.6|8969.6|36
1585563900000|2020-03-30 10:25:00|8974.6|8968.6|8969.1|8963.1|8977.6|8971.6|8960.1|8954.1|187
1585564200000|2020-03-30 10:30:00|8968.6|8962.6|8973.6|8967.6|8982.6|8976.6|8966.1|8960.1|126
1585564500000|2020-03-30 10:35:00|8974.1|8968.1|8981.1|8975.1|8983.6|8977.6|8970.1|8964.1|98
1585564800000|2020-03-30 10:40:00|8982.1|8976.1|8988.1|8982.1|8989.1|8983.1|8982.1|8976.1|65
1585565100000|2020-03-30 10:45:00|8988.6|8982.6|8975.1|8969.1|8989.1|8983.1|8975.1|8969.1|68
1585565400000|2020-03-30 10:50:00|8975.6|8969.6|8968.1|8962.1|8981.6|8975.6|8966.6|8960.6|56
1585565700000|2020-03-30 10:55:00|8968.6|8962.6|8969.6|8963.6|8976.1|8970.1|8960.1|8954.1|115
1585566000000|2020-03-30 11:00:00|8969.1|8963.1|8973.6|8967.6|8976.6|8970.6|8959.6|8953.6|80
1585566300000|2020-03-30 11:05:00|8976.1|8970.1|8995.6|8989.6|8996.6|8990.6|8971.6|8965.6|137
1585566600000|2020-03-30 11:10:00|8996.1|8990.1|8987.6|8981.6|8999.1|8993.1|8986.6|8980.6|185
1585566900000|2020-03-30 11:15:00|8987.1|8981.1|8994.1|8988.1|8994.1|8988.1|8981.6|8975.6|50
1585567200000|2020-03-30 11:20:00|8993.6|8987.6|8979.6|8973.6|8993.6|8987.6|8973.1|8967.1|176
1585567500000|2020-03-30 11:25:00|8977.6|8971.6|8952.1|8946.1|8977.6|8971.6|8951.1|8945.1|162
1585567800000|2020-03-30 11:30:00|8951.6|8945.6|8941.6|8935.6|8955.6|8949.6|8936.1|8930.1|130
1585568100000|2020-03-30 11:35:00|8941.1|8935.1|8945.6|8939.6|8957.1|8951.1|8940.6|8934.6|128
1585568400000|2020-03-30 11:40:00|8945.1|8939.1|8940.9|8934.9|8952.4|8946.4|8926.9|8920.9|275
1585568700000|2020-03-30 11:45:00|8940.4|8934.4|8957.4|8951.4|8957.9|8951.9|8936.4|8930.4|106
1585569000000|2020-03-30 11:50:00|8956.9|8950.9|8970.4|8964.4|8973.9|8967.9|8953.9|8947.9|87
1585569300000|2020-03-30 11:55:00|8970.9|8964.9|8965.9|8959.9|8976.9|8970.9|8962.4|8956.4|56
1585569600000|2020-03-30 12:00:00|8965.4|8959.4|8971.9|8965.9|8982.9|8976.9|8960.4|8954.4|102
1585569900000|2020-03-30 12:05:00|8969.9|8963.9|8968.9|8962.9|8973.4|8967.4|8955.9|8949.9|107
1585570200000|2020-03-30 12:10:00|8970.9|8964.9|8966.4|8960.4|8974.9|8968.9|8960.9|8954.9|111
1585570500000|2020-03-30 12:15:00|8966.9|8960.9|8994.9|8988.9|8994.9|8988.9|8965.4|8959.4|291
1585570800000|2020-03-30 12:20:00|8994.4|8988.4|9025.4|9019.4|9026.4|9020.4|8993.9|8987.9|268
1585571100000|2020-03-30 12:25:00|9025.9|9019.9|9034.9|9028.9|9037.4|9031.4|9025.9|9019.9|417
1585571400000|2020-03-30 12:30:00|9035.9|9029.9|9046.9|9040.9|9054.9|9048.9|9033.4|9027.4|208
1585571700000|2020-03-30 12:35:00|9045.9|9039.9|9058.4|9052.4|9058.4|9052.4|9044.4|9038.4|520
1585572000000|2020-03-30 12:40:00|9057.9|9051.9|9054.4|9048.4|9059.9|9053.9|9051.9|9045.9|171
1585572300000|2020-03-30 12:45:00|9053.9|9047.9|9053.4|9047.4|9061.4|9055.4|9051.9|9045.9|209
1585572600000|2020-03-30 12:50:00|9053.9|9047.9|9060.9|9054.9|9066.9|9060.9|9042.4|9036.4|183
1585572900000|2020-03-30 12:55:00|9060.4|9054.4|9060.9|9054.9|9068.9|9062.9|9046.4|9040.4|178
1585573200000|2020-03-30 13:00:00|9060.4|9054.4|9042.9|9036.9|9061.9|9055.9|9037.9|9031.9|242
1585573500000|2020-03-30 13:05:00|9042.4|9036.4|9048.9|9042.9|9057.9|9051.9|9038.9|9032.9|104
1585573800000|2020-03-30 13:10:00|9049.4|9043.4|9072.9|9066.9|9077.4|9071.4|9049.4|9043.4|197
1585574100000|2020-03-30 13:15:00|9073.4|9067.4|9058.4|9052.4|9074.4|9068.4|9057.9|9051.9|90
1585574400000|2020-03-30 13:20:00|9057.9|9051.9|9073.4|9067.4|9077.4|9071.4|9057.9|9051.9|112
1585574700000|2020-03-30 13:25:00|9072.4|9066.4|9072.9|9066.9|9086.9|9080.9|9067.4|9061.4|211
1585575000000|2020-03-30 13:30:00|9073.4|9067.4|9075.4|9069.4|9099.4|9093.4|9062.4|9056.4|391
1585575300000|2020-03-30 13:35:00|9075.9|9069.9|9034.4|9028.4|9077.4|9071.4|9030.9|9024.9|536
1585575600000|2020-03-30 13:40:00|9033.9|9027.9|9038.9|9032.9|9043.4|9037.4|9019.4|9013.4|639
1585575900000|2020-03-30 13:45:00|9038.4|9032.4|9050.4|9044.4|9051.9|9045.9|9028.4|9022.4|215
1585576200000|2020-03-30 13:50:00|9050.9|9044.9|9084.4|9078.4|9092.4|9086.4|9050.9|9044.9|389
1585576500000|2020-03-30 13:55:00|9083.9|9077.9|9075.4|9069.4|9084.4|9078.4|9062.9|9056.9|329
1585576800000|2020-03-30 14:00:00|9075.9|9069.9|9092.9|9086.9|9095.9|9089.9|9068.4|9062.4|353
1585577100000|2020-03-30 14:05:00|9093.4|9087.4|9094.9|9088.9|9098.9|9092.9|9088.4|9082.4|231
1585577400000|2020-03-30 14:10:00|9093.1|9087.1|9104.1|9098.1|9105.1|9099.1|9071.6|9065.6|329
1585577700000|2020-03-30 14:15:00|9103.1|9097.1|9114.1|9108.1|9117.6|9111.6|9101.6|9095.6|328
1585578000000|2020-03-30 14:20:00|9112.6|9106.6|9115.6|9109.6|9119.6|9113.6|9105.6|9099.6|540
1585578300000|2020-03-30 14:25:00|9115.1|9109.1|9105.1|9099.1|9121.1|9115.1|9104.1|9098.1|254
1585578600000|2020-03-30 14:30:00|9105.6|9099.6|9115.1|9109.1|9118.6|9112.6|9105.6|9099.6|492
1585578900000|2020-03-30 14:35:00|9116.6|9110.6|9117.6|9111.6|9128.1|9122.1|9116.6|9110.6|275
1585579200000|2020-03-30 14:40:00|9117.1|9111.1|9108.1|9102.1|9123.6|9117.6|9106.6|9100.6|282
1585579500000|2020-03-30 14:45:00|9106.6|9100.6|9108.6|9102.6|9115.1|9109.1|9104.1|9098.1|230
1585579800000|2020-03-30 14:50:00|9108.1|9102.1|9110.1|9104.1|9112.1|9106.1|9096.1|9090.1|313
1585580100000|2020-03-30 14:55:00|9110.6|9104.6|9099.1|9093.1|9113.6|9107.6|9097.1|9091.1|274
1585580400000|2020-03-30 15:00:00|9098.6|9092.6|9117.1|9111.1|9117.6|9111.6|9095.1|9089.1|233
1585580700000|2020-03-30 15:05:00|9116.1|9110.1|9131.6|9125.6|9138.6|9132.6|9108.1|9102.1|636
1585581000000|2020-03-30 15:10:00|9132.1|9126.1|9127.6|9121.6|9137.6|9131.6|9126.1|9120.1|462
1585581300000|2020-03-30 15:15:00|9127.1|9121.1|9141.6|9135.6|9149.6|9143.6|9119.6|9113.6|797
1585581600000|2020-03-30 15:20:00|9145.6|9139.6|9182.6|9176.6|9186.6|9180.6|9141.1|9135.1|1395
1585581900000|2020-03-30 15:25:00|9182.1|9176.1|9177.6|9171.6|9192.1|9186.1|9166.1|9160.1|2610
1585582200000|2020-03-30 15:30:00|9179.6|9173.6|9195.6|9189.6|9196.6|9190.6|9174.6|9168.6|2042
1585582500000|2020-03-30 15:35:00|9194.6|9188.6|9178.1|9172.1|9195.1|9189.1|9172.6|9166.6|830
1585582800000|2020-03-30 15:40:00|9176.6|9170.6|9196.6|9190.6|9197.1|9191.1|9174.6|9168.6|633
1585583100000|2020-03-30 15:45:00|9196.1|9190.1|9204.6|9198.6|9218.1|9212.1|9186.6|9180.6|1126
1585583400000|2020-03-30 15:50:00|9204.1|9198.1|9222.1|9216.1|9222.6|9216.6|9196.1|9190.1|765
1585583700000|2020-03-30 15:55:00|9221.6|9215.6|9226.6|9220.6|9230.1|9224.1|9212.1|9206.1|168
1585584000000|2020-03-30 16:00:00|9226.1|9220.1|9191.1|9185.1|9228.6|9222.6|9189.1|9183.1|207
1585584300000|2020-03-30 16:05:00|9190.6|9184.6|9193.1|9187.1|9199.6|9193.6|9186.6|9180.6|124
1585584600000|2020-03-30 16:10:00|9192.6|9186.6|9201.6|9195.6|9209.6|9203.6|9189.6|9183.6|158
1585584900000|2020-03-30 16:15:00|9202.1|9196.1|9215.6|9209.6|9219.6|9213.6|9199.1|9193.1|475
1585585200000|2020-03-30 16:20:00|9215.1|9209.1|9204.1|9198.1|9216.1|9210.1|9200.6|9194.6|96
1585585500000|2020-03-30 16:25:00|9203.6|9197.6|9229.1|9223.1|9229.1|9223.1|9202.6|9196.6|232
1585585800000|2020-03-30 16:30:00|9230.1|9224.1|9205.1|9199.1|9234.6|9228.6|9205.1|9199.1|174
1585586100000|2020-03-30 16:35:00|9204.6|9198.6|9218.6|9212.6|9219.1|9213.1|9200.1|9194.1|37
1585586400000|2020-03-30 16:40:00|9219.1|9213.1|9216.6|9210.6|9227.1|9221.1|9215.6|9209.6|96
1585586700000|2020-03-30 16:45:00|9217.1|9211.1|9200.6|9194.6|9222.6|9216.6|9195.1|9189.1|60
1585587000000|2020-03-30 16:50:00|9201.1|9195.1|9220.1|9214.1|9221.6|9215.6|9196.6|9190.6|28
1585587300000|2020-03-30 16:55:00|9219.6|9213.6|9225.6|9219.6|9225.6|9219.6|9211.6|9205.6|40
1585587600000|2020-03-30 17:00:00|9226.6|9220.6|9214.1|9208.1|9226.6|9220.6|9210.1|9204.1|32
1585587900000|2020-03-30 17:05:00|9214.6|9208.6|9200.1|9194.1|9214.6|9208.6|9192.6|9186.6|46
1585588200000|2020-03-30 17:10:00|9199.6|9193.6|9208.1|9202.1|9212.6|9206.6|9199.6|9193.6|13
1585588500000|2020-03-30 17:15:00|9208.6|9202.6|9212.1|9206.1|9219.1|9213.1|9208.6|9202.6|36
1585588800000|2020-03-30 17:20:00|9211.6|9205.6|9204.1|9198.1|9211.6|9205.6|9195.1|9189.1|18
1585589100000|2020-03-30 17:25:00|9203.6|9197.6|9205.1|9199.1|9208.1|9202.1|9198.1|9192.1|10
1585589400000|2020-03-30 17:30:00|9206.1|9200.1|9202.6|9196.6|9209.1|9203.1|9195.1|9189.1|5
1585589700000|2020-03-30 17:35:00|9203.1|9197.1|9204.6|9198.6|9210.6|9204.6|9196.6|9190.6|45
1585590000000|2020-03-30 17:40:00|9205.1|9199.1|9184.6|9178.6|9208.1|9202.1|9184.6|9178.6|21
1585590300000|2020-03-30 17:45:00|9185.1|9179.1|9182.1|9176.1|9192.1|9186.1|9171.6|9165.6|37
1585590600000|2020-03-30 17:50:00|9183.1|9177.1|9191.1|9185.1|9195.6|9189.6|9179.6|9173.6|29
1585590900000|2020-03-30 17:55:00|9190.6|9184.6|9186.1|9180.1|9191.6|9185.6|9176.1|9170.1|15
1585591200000|2020-03-30 18:00:00|9185.6|9179.6|9187.6|9181.6|9192.1|9186.1|9180.1|9174.1|23
1585591500000|2020-03-30 18:05:00|9188.1|9182.1|9187.1|9181.1|9191.1|9185.1|9186.1|9180.1|16
1585591800000|2020-03-30 18:10:00|9187.6|9181.6|9173.6|9167.6|9187.6|9181.6|9169.6|9163.6|16
1585592100000|2020-03-30 18:15:00|9174.1|9168.1|9179.6|9173.6|9181.1|9175.1|9167.1|9161.1|48
1585592400000|2020-03-30 18:20:00|9179.1|9173.1|9189.6|9183.6|9191.1|9185.1|9170.1|9164.1|28
1585592700000|2020-03-30 18:25:00|9189.1|9183.1|9213.1|9207.1|9213.6|9207.6|9184.1|9178.1|37
1585593000000|2020-03-30 18:30:00|9212.6|9206.6|9218.1|9212.1|9218.6|9212.6|9207.1|9201.1|12
1585593300000|2020-03-30 18:35:00|9217.6|9211.6|9220.6|9214.6|9222.6|9216.6|9214.1|9208.1|25
1585593600000|2020-03-30 18:40:00|9220.1|9214.1|9232.1|9226.1|9233.6|9227.6|9216.1|9210.1|7
1585593900000|2020-03-30 18:45:00|9232.6|9226.6|9218.6|9212.6|9236.1|9230.1|9214.6|9208.6|18
1585594200000|2020-03-30 18:50:00|9219.6|9213.6|9233.1|9227.1|9240.6|9234.6|9215.6|9209.6|17
1585594500000|2020-03-30 18:55:00|9234.1|9228.1|9229.1|9223.1|9237.1|9231.1|9224.1|9218.1|55
1585594800000|2020-03-30 19:00:00|9229.6|9223.6|9234.6|9228.6|9238.6|9232.6|9226.1|9220.1|15
1585595100000|2020-03-30 19:05:00|9236.6|9230.6|9242.6|9236.6|9243.1|9237.1|9228.1|9222.1|17
1585595400000|2020-03-30 19:10:00|9244.1|9238.1|9253.1|9247.1|9258.6|9252.6|9244.1|9238.1|38
1585595700000|2020-03-30 19:15:00|9252.1|9246.1|9249.1|9243.1|9253.1|9247.1|9242.1|9236.1|18
1585596000000|2020-03-30 19:20:00|9249.6|9243.6|9236.1|9230.1|9256.6|9250.6|9236.1|9230.1|29
1585596300000|2020-03-30 19:25:00|9236.6|9230.6|9220.6|9214.6|9237.1|9231.1|9206.6|9200.6|35
1585596600000|2020-03-30 19:30:00|9221.6|9215.6|9222.6|9216.6|9235.6|9229.6|9218.6|9212.6|17
1585596900000|2020-03-30 19:35:00|9222.1|9216.1|9253.6|9247.6|9255.6|9249.6|9219.1|9213.1|20
1585597200000|2020-03-30 19:40:00|9253.1|9247.1|9261.1|9255.1|9264.6|9258.6|9248.6|9242.6|47
1585597500000|2020-03-30 19:45:00|9262.1|9256.1|9255.6|9249.6|9268.1|9262.1|9254.1|9248.1|24
1585597800000|2020-03-30 19:50:00|9256.1|9250.1|9274.1|9268.1|9275.1|9269.1|9253.6|9247.6|75
1585598100000|2020-03-30 19:55:00|9270.6|9264.6|9283.8|9273.8|9290.6|9284.6|9266.1|9260.1|108
1585598400000|2020-03-30 20:00:00|9283.5|9273.5|9261.9|9251.9|9283.5|9273.5|9259.1|9249.1|0
1585598700000|2020-03-30 20:05:00|9261.8|9251.8|9268.5|9258.5|9272|9262|9255|9245|0
1585599000000|2020-03-30 20:10:00|9268.4|9258.4|9271.1|9261.1|9274|9264|9260.2|9250.2|0
1585599300000|2020-03-30 20:15:00|9271.3|9261.3|9274.7|9264.7|9274.7|9264.7|9268.6|9258.6|0
1585599600000|2020-03-30 20:20:00|9275.2|9265.2|9275.2|9265.2|9275.4|9265.4|9273.3|9263.3|0
1585599900000|2020-03-30 20:25:00|9275.4|9265.4|9272.4|9262.4|9275.4|9265.4|9271.3|9261.3|0
1585600200000|2020-03-30 20:30:00|9272.5|9262.5|9274.1|9264.1|9275.5|9265.5|9265.2|9255.2|0
1585600500000|2020-03-30 20:35:00|9273.9|9263.9|9272|9262|9279.5|9269.5|9270|9260|0
1585600800000|2020-03-30 20:40:00|9271.9|9261.9|9271.4|9261.4|9274.1|9264.1|9268.1|9258.1|0
1585601100000|2020-03-30 20:45:00|9271.6|9261.6|9280.2|9270.2|9293|9283|9266.6|9256.6|0
1585601400000|2020-03-30 20:50:00|9280.9|9270.9|9271.5|9261.5|9287.6|9277.6|9270.9|9260.9|0
1585601700000|2020-03-30 20:55:00|9271.3|9261.3|9274.5|9264.5|9284.4|9274.4|9268|9258|0
1585602000000|2020-03-30 21:00:00|9274.1|9264.1|9276.5|9266.5|9276.8|9266.8|9274.1|9264.1|0
1585602300000|2020-03-30 21:05:00|9275.6|9265.6|9276.5|9266.5|9277|9267|9275.6|9265.6|0
1585602600000|2020-03-30 21:10:00|9276.3|9266.3|9276.3|9266.3|9277|9267|9276.3|9266.3|0
1585602900000|2020-03-30 21:15:00|9276.5|9266.5|9278.9|9268.9|9279.6|9269.6|9276.5|9266.5|0
1585603200000|2020-03-30 21:20:00|9279.6|9269.6|9278.9|9268.9|9280.3|9270.3|9278.7|9268.7|0
1585603500000|2020-03-30 21:25:00|9279.4|9269.4|9280.3|9270.3|9281|9271|9279.4|9269.4|0
1585603800000|2020-03-30 21:30:00|9279.9|9269.9|9279.4|9269.4|9279.9|9269.9|9278.7|9268.7|0
1585604100000|2020-03-30 21:35:00|9279.2|9269.2|9279.2|9269.2|9279.6|9269.6|9279.2|9269.2|0
1585604400000|2020-03-30 21:40:00|9279.4|9269.4|9278.2|9268.2|9279.4|9269.4|9278.2|9268.2|0
1585604700000|2020-03-30 21:45:00|9277.8|9267.8|9277.8|9267.8|9278.5|9268.5|9277.1|9267.1|0
1585605000000|2020-03-30 21:50:00|9277.1|9267.1|9277.3|9267.3|9277.8|9267.8|9276.4|9266.4|0
1585605300000|2020-03-30 21:55:00|9276.6|9266.6|9275.7|9265.7|9277.1|9267.1|9273.4|9263.4|0
1585605600000|2020-03-30 22:00:00|9276.1|9266.1|9275.9|9265.9|9280.1|9270.1|9267.8|9257.8|0
1585605900000|2020-03-30 22:05:00|9276|9266|9282.3|9272.3|9286.5|9276.5|9273|9263|0
1585606200000|2020-03-30 22:10:00|9282.2|9272.2|9282.3|9272.3|9289.8|9279.8|9277.7|9267.7|0
1585606500000|2020-03-30 22:15:00|9282.1|9272.1|9279.7|9269.7|9285.1|9275.1|9278.3|9268.3|0
1585606800000|2020-03-30 22:20:00|9280|9270|9284.8|9274.8|9285.4|9275.4|9279.4|9269.4|0
1585607100000|2020-03-30 22:25:00|9284.9|9274.9|9293.8|9283.8|9294.6|9284.6|9281.7|9271.7|0
1585607400000|2020-03-30 22:30:00|9294.3|9284.3|9291.3|9281.3|9302.2|9292.2|9291.3|9281.3|0
1585607700000|2020-03-30 22:35:00|9291.1|9281.1|9293.7|9283.7|9296.5|9286.5|9288|9278|0
1585608000000|2020-03-30 22:40:00|9293.9|9283.9|9299.4|9289.4|9300.5|9290.5|9293.4|9283.4|0
1585608300000|2020-03-30 22:45:00|9299.3|9289.3|9294.8|9284.8|9300.5|9290.5|9293.6|9283.6|0
1585608600000|2020-03-30 22:50:00|9294.5|9284.5|9288.2|9278.2|9294.5|9284.5|9282.7|9272.7|0
1585608900000|2020-03-30 22:55:00|9288.3|9278.3|9284.4|9274.4|9288.4|9278.4|9279|9269|0
1585609200000|2020-03-30 23:00:00|9284.1|9274.1|9278.4|9268.4|9285.5|9275.5|9274.3|9264.3|0
1585609500000|2020-03-30 23:05:00|9278.3|9268.3|9274.7|9264.7|9279.5|9269.5|9269.3|9259.3|0
1585609800000|2020-03-30 23:10:00|9274.6|9264.6|9272.1|9262.1|9274.7|9264.7|9268.6|9258.6|0
1585610100000|2020-03-30 23:15:00|9272.2|9262.2|9270.6|9260.6|9275.5|9265.5|9269.2|9259.2|0
1585610400000|2020-03-30 23:20:00|9270.5|9260.5|9274.3|9264.3|9276.4|9266.4|9268.6|9258.6|0
1585610700000|2020-03-30 23:25:00|9273|9263|9275.9|9265.9|9276.2|9266.2|9272.5|9262.5|0
1585611000000|2020-03-30 23:30:00|9276|9266|9284|9274|9285.7|9275.7|9274.8|9264.8|0
1585611300000|2020-03-30 23:35:00|9284.2|9274.2|9289.7|9279.7|9294.8|9284.8|9284|9274|0
1585611600000|2020-03-30 23:40:00|9289.8|9279.8|9283.7|9273.7|9290|9280|9281.7|9271.7|0
1585611900000|2020-03-30 23:45:00|9283.8|9273.8|9279.7|9269.7|9284.3|9274.3|9274.2|9264.2|0
1585612200000|2020-03-30 23:50:00|9279.8|9269.8|9279.7|9269.7|9283.7|9273.7|9278.2|9268.2|0
1585612500000|2020-03-30 23:55:00|9279.8|9269.8|9284.1|9274.1|9284.7|9274.7|9279.7|9269.7|0
1585612800000|2020-03-31 00:00:00|9284.2|9274.2|9303.5|9293.5|9304.3|9294.3|9284.2|9274.2|0
1585613100000|2020-03-31 00:05:00|9303.3|9293.3|9297.8|9287.8|9307.2|9297.2|9295.8|9285.8|0
1585613400000|2020-03-31 00:10:00|9298|9288|9297.3|9287.3|9301.3|9291.3|9291.8|9281.8|0
1585613700000|2020-03-31 00:15:00|9297.5|9287.5|9313.7|9303.7|9313.8|9303.8|9291.7|9281.7|0
1585614000000|2020-03-31 00:20:00|9313.6|9303.6|9335.6|9325.6|9336|9326|9313.6|9303.6|0
1585614300000|2020-03-31 00:25:00|9335.8|9325.8|9349.3|9339.3|9353.1|9343.1|9333.9|9323.9|0
1585614600000|2020-03-31 00:30:00|9345.3|9335.3|9332.8|9322.8|9355.4|9345.4|9331.5|9321.5|0
1585614900000|2020-03-31 00:35:00|9332.9|9322.9|9334.9|9324.9|9339.8|9329.8|9329.7|9319.7|0
1585615200000|2020-03-31 00:40:00|9334.8|9324.8|9336.4|9326.4|9338.1|9328.1|9329|9319|0
1585615500000|2020-03-31 00:45:00|9336.3|9326.3|9322.9|9312.9|9336.3|9326.3|9321.5|9311.5|0
1585615800000|2020-03-31 00:50:00|9323|9313|9324|9314|9341.2|9331.2|9321.5|9311.5|0
1585616100000|2020-03-31 00:55:00|9323.2|9313.2|9313|9303|9327.2|9317.2|9310|9300|0
1585616400000|2020-03-31 01:00:00|9313.2|9303.2|9351.1|9341.1|9355.2|9345.2|9312.9|9302.9|0
1585616700000|2020-03-31 01:05:00|9351.2|9341.2|9359.1|9349.1|9360.8|9350.8|9350.9|9340.9|0
1585617000000|2020-03-31 01:10:00|9359|9349|9347|9337|9359.9|9349.9|9346.9|9336.9|0
1585617300000|2020-03-31 01:15:00|9346.9|9336.9|9323.5|9313.5|9351.8|9341.8|9320.7|9310.7|0
1585617600000|2020-03-31 01:20:00|9323.4|9313.4|9331.1|9321.1|9332.6|9322.6|9313.8|9303.8|0
1585617900000|2020-03-31 01:25:00|9331.6|9321.6|9325.7|9315.7|9332.8|9322.8|9321.2|9311.2|0
1585618200000|2020-03-31 01:30:00|9325.6|9315.6|9321.6|9311.6|9327.2|9317.2|9312.7|9302.7|0
1585618500000|2020-03-31 01:35:00|9321.5|9311.5|9302.4|9292.4|9321.6|9311.6|9298.3|9288.3|0
1585618800000|2020-03-31 01:40:00|9303|9293|9312.3|9302.3|9318.1|9308.1|9300.8|9290.8|0
1585619100000|2020-03-31 01:45:00|9312.2|9302.2|9320.8|9310.8|9323.7|9313.7|9312.2|9302.2|0
1585619400000|2020-03-31 01:50:00|9320.7|9310.7|9329.5|9319.5|9332.7|9322.7|9318.3|9308.3|0
1585619700000|2020-03-31 01:55:00|9329.4|9319.4|9328.3|9318.3|9338.2|9328.2|9326.1|9316.1|0
1585620000000|2020-03-31 02:00:00|9329.1|9319.1|9323.8|9313.8|9339.3|9329.3|9319.6|9309.6|0
1585620300000|2020-03-31 02:05:00|9323.7|9313.7|9326.1|9316.1|9334.8|9324.8|9317.7|9307.7|0
1585620600000|2020-03-31 02:10:00|9326|9316|9323.4|9313.4|9331.8|9321.8|9320.7|9310.7|0
1585620900000|2020-03-31 02:15:00|9323.5|9313.5|9332.3|9322.3|9333.6|9323.6|9323.4|9313.4|0
1585621200000|2020-03-31 02:20:00|9332.2|9322.2|9335.4|9325.4|9338.2|9328.2|9329.2|9319.2|0
1585621500000|2020-03-31 02:25:00|9335.5|9325.5|9339.7|9329.7|9341.2|9331.2|9330.9|9320.9|0
1585621800000|2020-03-31 02:30:00|9339.9|9329.9|9347|9337|9347.2|9337.2|9333|9323|0
1585622100000|2020-03-31 02:35:00|9346.9|9336.9|9330.8|9320.8|9346.9|9336.9|9330.7|9320.7|0
1585622400000|2020-03-31 02:40:00|9330.7|9320.7|9325.1|9315.1|9332.5|9322.5|9322.3|9312.3|0
1585622700000|2020-03-31 02:45:00|9325|9315|9328.2|9318.2|9329.6|9319.6|9322.4|9312.4|0
1585623000000|2020-03-31 02:50:00|9328.1|9318.1|9347.5|9337.5|9349|9339|9326.6|9316.6|0
1585623300000|2020-03-31 02:55:00|9347.4|9337.4|9331.8|9321.8|9347.5|9337.5|9326.4|9316.4|0
1585623600000|2020-03-31 03:00:00|9331.9|9321.9|9306.1|9296.1|9334.8|9324.8|9304.7|9294.7|0
1585623900000|2020-03-31 03:05:00|9306.6|9296.6|9294.8|9284.8|9307.4|9297.4|9292.1|9282.1|0
1585624200000|2020-03-31 03:10:00|9294.7|9284.7|9291.9|9281.9|9299.2|9289.2|9287.7|9277.7|0
1585624500000|2020-03-31 03:15:00|9291.4|9281.4|9295.7|9285.7|9298.7|9288.7|9282.2|9272.2|0
1585624800000|2020-03-31 03:20:00|9295.6|9285.6|9298.2|9288.2|9303.5|9293.5|9294.3|9284.3|0
1585625100000|2020-03-31 03:25:00|9298.1|9288.1|9312|9302|9312.2|9302.2|9298.1|9288.1|0
1585625400000|2020-03-31 03:30:00|9309.4|9299.4|9313.9|9303.9|9319.5|9309.5|9306.3|9296.3|0
1585625700000|2020-03-31 03:35:00|9313.8|9303.8|9298.2|9288.2|9314|9304|9298.2|9288.2|0
1585626000000|2020-03-31 03:40:00|9298.1|9288.1|9307.8|9297.8|9312.3|9302.3|9296.8|9286.8|0
1585626300000|2020-03-31 03:45:00|9309.2|9299.2|9308.4|9298.4|9312|9302|9299.3|9289.3|0
1585626600000|2020-03-31 03:50:00|9305.8|9295.8|9309.9|9299.9|9311.4|9301.4|9297.1|9287.1|0
1585626900000|2020-03-31 03:55:00|9309.8|9299.8|9303.9|9293.9|9315|9305|9300.5|9290.5|0
1585627200000|2020-03-31 04:00:00|9303.8|9293.8|9279.1|9269.1|9303.9|9293.9|9276.2|9266.2|0
1585627500000|2020-03-31 04:05:00|9279.2|9269.2|9283.4|9273.4|9283.6|9273.6|9273.4|9263.4|0
1585627800000|2020-03-31 04:10:00|9283.5|9273.5|9277.6|9267.6|9292|9282|9277.5|9267.5|0
1585628100000|2020-03-31 04:15:00|9277|9267|9274.6|9264.6|9277.8|9267.8|9265.4|9255.4|0
1585628400000|2020-03-31 04:20:00|9274.7|9264.7|9263.6|9253.6|9276.1|9266.1|9262.3|9252.3|0
1585628700000|2020-03-31 04:25:00|9263.1|9253.1|9265.1|9255.1|9269.3|9259.3|9259.4|9249.4|0
1585629000000|2020-03-31 04:30:00|9265|9255|9242.7|9232.7|9265|9255|9235|9225|0
1585629300000|2020-03-31 04:35:00|9242.6|9232.6|9221|9211|9242.6|9232.6|9213.6|9203.6|0
1585629600000|2020-03-31 04:40:00|9221.1|9211.1|9223.3|9213.3|9227.1|9217.1|9205|9195|0
1585629900000|2020-03-31 04:45:00|9223.8|9213.8|9252.3|9242.3|9259.3|9249.3|9223.8|9213.8|0
1585630200000|2020-03-31 04:50:00|9252.2|9242.2|9235.7|9225.7|9252.2|9242.2|9225.7|9215.7|0
1585630500000|2020-03-31 04:55:00|9235.6|9225.6|9246.3|9236.3|9246.3|9236.3|9230.2|9220.2|0
1585630800000|2020-03-31 05:00:00|9245.7|9235.7|9207.9|9197.9|9245.7|9235.7|9202.4|9192.4|0
1585631100000|2020-03-31 05:05:00|9208|9198|9219.2|9209.2|9223.5|9213.5|9206.4|9196.4|0
1585631400000|2020-03-31 05:10:00|9219.3|9209.3|9231.5|9221.5|9231.5|9221.5|9204.8|9194.8|0
1585631700000|2020-03-31 05:15:00|9230.4|9220.4|9238.8|9228.8|9246|9236|9215.5|9205.5|0
1585632000000|2020-03-31 05:20:00|9239.9|9229.9|9249.4|9239.4|9259.3|9249.3|9238.7|9228.7|0
1585632300000|2020-03-31 05:25:00|9249.9|9239.9|9279|9269|9293.8|9283.8|9249.9|9239.9|0
1585632600000|2020-03-31 05:30:00|9280.4|9270.4|9275.4|9265.4|9284.3|9274.3|9249.3|9239.3|0
1585632900000|2020-03-31 05:35:00|9276|9266|9260.1|9250.1|9276.8|9266.8|9249.8|9239.8|0
1585633200000|2020-03-31 05:40:00|9259.9|9249.9|9265.7|9255.7|9275.8|9265.8|9258.5|9248.5|0
1585633500000|2020-03-31 05:45:00|9265.1|9255.1|9263|9253|9298.3|9288.3|9262.9|9252.9|0
1585633800000|2020-03-31 05:50:00|9263.6|9253.6|9250.7|9240.7|9266.1|9256.1|9247.6|9237.6|0
1585634100000|2020-03-31 05:55:00|9250.8|9240.8|9268|9258|9274.6|9264.6|9250.8|9240.8|0
1585634400000|2020-03-31 06:00:00|9260.6|9254.6|9228.6|9222.6|9274.1|9268.1|9228.6|9222.6|79
1585634700000|2020-03-31 06:05:00|9229.1|9223.1|9235.6|9229.6|9240.1|9234.1|9217.1|9211.1|64
1585635000000|2020-03-31 06:10:00|9236.1|9230.1|9246.6|9240.6|9247.6|9241.6|9234.6|9228.6|52
1585635300000|2020-03-31 06:15:00|9247.1|9241.1|9275.1|9269.1|9277.1|9271.1|9244.6|9238.6|141
1585635600000|2020-03-31 06:20:00|9275.6|9269.6|9288.1|9282.1|9292.1|9286.1|9269.6|9263.6|220
1585635900000|2020-03-31 06:25:00|9287.6|9281.6|9293.1|9287.1|9296.6|9290.6|9281.1|9275.1|144
1585636200000|2020-03-31 06:30:00|9292.6|9286.6|9301.6|9295.6|9314.1|9308.1|9291.1|9285.1|101
1585636500000|2020-03-31 06:35:00|9301.1|9295.1|9315.1|9309.1|9321.6|9315.6|9301.1|9295.1|55
1585636800000|2020-03-31 06:40:00|9314.6|9308.6|9303.6|9297.6|9319.1|9313.1|9302.6|9296.6|67
1585637100000|2020-03-31 06:45:00|9303.1|9297.1|9313.6|9307.6|9320.6|9314.6|9303.1|9297.1|55
1585637400000|2020-03-31 06:50:00|9313.1|9307.1|9302.6|9296.6|9314.6|9308.6|9302.6|9296.6|49
1585637700000|2020-03-31 06:55:00|9301.1|9295.1|9316.6|9310.6|9323.1|9317.1|9294.1|9288.1|250
1585638000000|2020-03-31 07:00:00|9317.1|9311.1|9279.1|9273.1|9321.6|9315.6|9264.6|9258.6|1269
1585638300000|2020-03-31 07:05:00|9283.1|9277.1|9319.6|9313.6|9338.1|9332.1|9277.6|9271.6|1116
1585638600000|2020-03-31 07:10:00|9320.1|9314.1|9353.1|9347.1|9360.1|9354.1|9314.6|9308.6|567
1585638900000|2020-03-31 07:15:00|9354.6|9348.6|9349.1|9343.1|9379.6|9373.6|9344.1|9338.1|692
1585639200000|2020-03-31 07:20:00|9349.6|9343.6|9356.1|9350.1|9373.1|9367.1|9347.1|9341.1|758
1585639500000|2020-03-31 07:25:00|9356.6|9350.6|9362.1|9356.1|9378.1|9372.1|9350.1|9344.1|379
1585639800000|2020-03-31 07:30:00|9362.6|9356.6|9357.1|9351.1|9369.1|9363.1|9344.1|9338.1|463
1585640100000|2020-03-31 07:35:00|9355.1|9349.1|9341.1|9335.1|9359.1|9353.1|9334.1|9328.1|504
1585640400000|2020-03-31 07:40:00|9341.6|9335.6|9320.1|9314.1|9348.1|9342.1|9308.1|9302.1|599
1585640700000|2020-03-31 07:45:00|9319.6|9313.6|9346.6|9340.6|9349.1|9343.1|9317.6|9311.6|401
1585641000000|2020-03-31 07:50:00|9350.6|9344.6|9355.6|9349.6|9371.1|9365.1|9349.1|9343.1|421
1585641300000|2020-03-31 07:55:00|9355.1|9349.1|9338.1|9332.1|9356.1|9350.1|9327.6|9321.6|650
1585641600000|2020-03-31 08:00:00|9338.6|9332.6|9324.1|9318.1|9350.1|9344.1|9317.6|9311.6|325
1585641900000|2020-03-31 08:05:00|9323.6|9317.6|9337.1|9331.1|9337.6|9331.6|9311.6|9305.6|282
1585642200000|2020-03-31 08:10:00|9336.6|9330.6|9329.1|9323.1|9337.1|9331.1|9323.1|9317.1|179
1585642500000|2020-03-31 08:15:00|9329.6|9323.6|9317|9311|9336.6|9330.6|9314.5|9308.5|341
1585642800000|2020-03-31 08:20:00|9317.5|9311.5|9316.5|9310.5|9320.5|9314.5|9306|9300|371
1585643100000|2020-03-31 08:25:00|9317|9311|9324.5|9318.5|9327.5|9321.5|9310.5|9304.5|165
1585643400000|2020-03-31 08:30:00|9325|9319|9318.5|9312.5|9327.5|9321.5|9314.5|9308.5|108
1585643700000|2020-03-31 08:35:00|9319|9313|9322.5|9316.5|9330|9324|9316.5|9310.5|173
1585644000000|2020-03-31 08:40:00|9322|9316|9322.5|9316.5|9340|9334|9322|9316|346
1585644300000|2020-03-31 08:45:00|9323|9317|9312.5|9306.5|9323|9317|9304|9298|202
1585644600000|2020-03-31 08:50:00|9311.5|9305.5|9309|9303|9321.5|9315.5|9308.5|9302.5|225
1585644900000|2020-03-31 08:55:00|9308.5|9302.5|9313.5|9307.5|9318.5|9312.5|9305|9299|486
1585645200000|2020-03-31 09:00:00|9314.5|9308.5|9319.5|9313.5|9321.5|9315.5|9307.5|9301.5|159
1585645500000|2020-03-31 09:05:00|9320|9314|9323.5|9317.5|9323.5|9317.5|9312.5|9306.5|177
1585645800000|2020-03-31 09:10:00|9323|9317|9326.5|9320.5|9328.5|9322.5|9317.5|9311.5|196
1585646100000|2020-03-31 09:15:00|9326|9320|9326.5|9320.5|9328.5|9322.5|9315.5|9309.5|108
1585646400000|2020-03-31 09:20:00|9326|9320|9327.5|9321.5|9331|9325|9322.5|9316.5|133
1585646700000|2020-03-31 09:25:00|9328|9322|9327|9321|9329|9323|9321.5|9315.5|78
1585647000000|2020-03-31 09:30:00|9326.5|9320.5|9323.5|9317.5|9335.5|9329.5|9323.5|9317.5|148
1585647300000|2020-03-31 09:35:00|9323|9317|9321.5|9315.5|9325.5|9319.5|9315.5|9309.5|81
1585647600000|2020-03-31 09:40:00|9322|9316|9308.5|9302.5|9329.5|9323.5|9306|9300|304
1585647900000|2020-03-31 09:45:00|9309|9303|9292.5|9286.5|9309.5|9303.5|9289|9283|158
1585648200000|2020-03-31 09:50:00|9292|9286|9306|9300|9306.5|9300.5|9288|9282|196
1585648500000|2020-03-31 09:55:00|9306.5|9300.5|9314.5|9308.5|9324.5|9318.5|9300.5|9294.5|163
1585648800000|2020-03-31 10:00:00|9315|9309|9306|9300|9317|9311|9306|9300|143
1585649100000|2020-03-31 10:05:00|9305.5|9299.5|9295|9289|9314|9308|9288.5|9282.5|411
1585649400000|2020-03-31 10:10:00|9295.5|9289.5|9303|9297|9309|9303|9288.5|9282.5|218
1585649700000|2020-03-31 10:15:00|9303.5|9297.5|9289|9283|9305|9299|9289|9283|74
1585650000000|2020-03-31 10:20:00|9283.5|9277.5|9249|9243|9296|9290|9244|9238|796
1585650300000|2020-03-31 10:25:00|9248.5|9242.5|9247.5|9241.5|9257.5|9251.5|9240.5|9234.5|380
1585650600000|2020-03-31 10:30:00|9248|9242|9248.5|9242.5|9250|9244|9230.5|9224.5|320
1585650900000|2020-03-31 10:35:00|9247.5|9241.5|9251|9245|9252.5|9246.5|9230.5|9224.5|412
1585651200000|2020-03-31 10:40:00|9252|9246|9272|9266|9272.5|9266.5|9248.5|9242.5|320
1585651500000|2020-03-31 10:45:00|9269|9263|9259|9253|9278.5|9272.5|9254|9248|250
1585651800000|2020-03-31 10:50:00|9259.5|9253.5|9255.5|9249.5|9271.5|9265.5|9253|9247|130
1585652100000|2020-03-31 10:55:00|9256|9250|9250|9244|9268|9262|9248.5|9242.5|137
1585652400000|2020-03-31 11:00:00|9248.5|9242.5|9228.5|9222.5|9248.5|9242.5|9222.5|9216.5|153
1585652700000|2020-03-31 11:05:00|9228|9222|9231.5|9225.5|9242.5|9236.5|9224.5|9218.5|166
1585653000000|2020-03-31 11:10:00|9232|9226|9220.5|9214.5|9235.5|9229.5|9219|9213|247
1585653300000|2020-03-31 11:15:00|9221|9215|9239.5|9233.5|9239.5|9233.5|9221|9215|359
1585653600000|2020-03-31 11:20:00|9239|9233|9243.5|9237.5|9247.5|9241.5|9233.5|9227.5|98
1585653900000|2020-03-31 11:25:00|9242|9236|9239|9233|9252.5|9246.5|9234.5|9228.5|129
1585654200000|2020-03-31 11:30:00|9239.5|9233.5|9239.5|9233.5|9245.5|9239.5|9236.5|9230.5|180
1585654500000|2020-03-31 11:35:00|9240|9234|9233|9227|9241.5|9235.5|9232.5|9226.5|165
1585654800000|2020-03-31 11:40:00|9231.4|9225.4|9212.9|9206.9|9238.9|9232.9|9211.9|9205.9|515
1585655100000|2020-03-31 11:45:00|9212.4|9206.4|9211.4|9205.4|9212.9|9206.9|9199.9|9193.9|283
1585655400000|2020-03-31 11:50:00|9211.9|9205.9|9206.9|9200.9|9217.9|9211.9|9206.9|9200.9|282
1585655700000|2020-03-31 11:55:00|9206.4|9200.4|9220.4|9214.4|9221.9|9215.9|9203.4|9197.4|179
1585656000000|2020-03-31 12:00:00|9219.9|9213.9|9187.9|9181.9|9225.4|9219.4|9182.4|9176.4|535
1585656300000|2020-03-31 12:05:00|9186.9|9180.9|9173.4|9167.4|9188.9|9182.9|9160.9|9154.9|284
1585656600000|2020-03-31 12:10:00|9172.9|9166.9|9163.9|9157.9|9181.4|9175.4|9163.9|9157.9|289
1585656900000|2020-03-31 12:15:00|9163.4|9157.4|9169.4|9163.4|9178.9|9172.9|9153.9|9147.9|325
1585657200000|2020-03-31 12:20:00|9168.9|9162.9|9163.9|9157.9|9182.4|9176.4|9161.9|9155.9|186
1585657500000|2020-03-31 12:25:00|9164.4|9158.4|9190.4|9184.4|9195.9|9189.9|9163.9|9157.9|267
1585657800000|2020-03-31 12:30:00|9189.9|9183.9|9214.4|9208.4|9220.4|9214.4|9189.9|9183.9|183
1585658100000|2020-03-31 12:35:00|9215.9|9209.9|9216.9|9210.9|9235.9|9229.9|9207.4|9201.4|596
1585658400000|2020-03-31 12:40:00|9217.4|9211.4|9218.4|9212.4|9229.9|9223.9|9215.4|9209.4|292
1585658700000|2020-03-31 12:45:00|9218.9|9212.9|9215.9|9209.9|9218.9|9212.9|9198.9|9192.9|359
1585659000000|2020-03-31 12:50:00|9216.4|9210.4|9219.9|9213.9|9225.4|9219.4|9204.9|9198.9|196
1585659300000|2020-03-31 12:55:00|9220.4|9214.4|9237.4|9231.4|9243.4|9237.4|9211.4|9205.4|473
1585659600000|2020-03-31 13:00:00|9235.9|9229.9|9236.9|9230.9|9240.9|9234.9|9227.9|9221.9|381
1585659900000|2020-03-31 13:05:00|9237.4|9231.4|9256.4|9250.4|9262.9|9256.9|9237.4|9231.4|504
1585660200000|2020-03-31 13:10:00|9256.9|9250.9|9237.9|9231.9|9260.9|9254.9|9235.4|9229.4|213
1585660500000|2020-03-31 13:15:00|9237.4|9231.4|9249.9|9243.9|9252.4|9246.4|9233.4|9227.4|221
1585660800000|2020-03-31 13:20:00|9250.4|9244.4|9254.4|9248.4|9263.9|9257.9|9239.9|9233.9|186
1585661100000|2020-03-31 13:25:00|9254.9|9248.9|9256.9|9250.9|9259.9|9253.9|9242.9|9236.9|371
1585661400000|2020-03-31 13:30:00|9257.4|9251.4|9270.4|9264.4|9274.4|9268.4|9243.9|9237.9|538
1585661700000|2020-03-31 13:35:00|9270.9|9264.9|9264.9|9258.9|9290.4|9284.4|9259.4|9253.4|515
1585662000000|2020-03-31 13:40:00|9266.9|9260.9|9260.4|9254.4|9278.9|9272.9|9258.9|9252.9|390
1585662300000|2020-03-31 13:45:00|9259.9|9253.9|9226.9|9220.9|9263.4|9257.4|9224.9|9218.9|511
1585662600000|2020-03-31 13:50:00|9226.4|9220.4|9234.4|9228.4|9244.4|9238.4|9222.4|9216.4|314
1585662900000|2020-03-31 13:55:00|9233.9|9227.9|9239.4|9233.4|9252.4|9246.4|9233.9|9227.9|332
1585663200000|2020-03-31 14:00:00|9241.4|9235.4|9237.4|9231.4|9256.9|9250.9|9237.4|9231.4|519
1585663500000|2020-03-31 14:05:00|9237.9|9231.9|9249.4|9243.4|9263.9|9257.9|9229.9|9223.9|539
1585663800000|2020-03-31 14:10:00|9249.9|9243.9|9294.2|9288.2|9297.7|9291.7|9249.9|9243.9|556
1585664100000|2020-03-31 14:15:00|9293.7|9287.7|9299.7|9293.7|9304.2|9298.2|9288.7|9282.7|478
1585664400000|2020-03-31 14:20:00|9298.7|9292.7|9297.7|9291.7|9307.7|9301.7|9291.7|9285.7|502
1585664700000|2020-03-31 14:25:00|9298.2|9292.2|9294.7|9288.7|9302.2|9296.2|9289.2|9283.2|445
1585665000000|2020-03-31 14:30:00|9295.2|9289.2|9296.7|9290.7|9309.7|9303.7|9288.7|9282.7|699
1585665300000|2020-03-31 14:35:00|9296.2|9290.2|9312.7|9306.7|9319.2|9313.2|9291.2|9285.2|588
1585665600000|2020-03-31 14:40:00|9312.2|9306.2|9291.7|9285.7|9319.2|9313.2|9291.7|9285.7|526
1585665900000|2020-03-31 14:45:00|9291.2|9285.2|9286.2|9280.2|9299.2|9293.2|9284.2|9278.2|386
1585666200000|2020-03-31 14:50:00|9285.7|9279.7|9270.7|9264.7|9290.7|9284.7|9268.7|9262.7|545
1585666500000|2020-03-31 14:55:00|9270.2|9264.2|9260.7|9254.7|9282.2|9276.2|9255.2|9249.2|640
1585666800000|2020-03-31 15:00:00|9258.7|9252.7|9246.2|9240.2|9259.2|9253.2|9236.7|9230.7|587
1585667100000|2020-03-31 15:05:00|9247.2|9241.2|9275.7|9269.7|9289.2|9283.2|9247.2|9241.2|608
1585667400000|2020-03-31 15:10:00|9276.2|9270.2|9300.7|9294.7|9308.2|9302.2|9274.7|9268.7|820
1585667700000|2020-03-31 15:15:00|9301.7|9295.7|9291.7|9285.7|9311.7|9305.7|9285.7|9279.7|1430
1585668000000|2020-03-31 15:20:00|9289.2|9283.2|9295.2|9289.2|9313.7|9307.7|9273.2|9267.2|1327
1585668300000|2020-03-31 15:25:00|9295.7|9289.7|9318.7|9312.7|9331.7|9325.7|9278.2|9272.2|4136
1585668600000|2020-03-31 15:30:00|9321.2|9315.2|9327.7|9321.7|9337.2|9331.2|9303.7|9297.7|2715
1585668900000|2020-03-31 15:35:00|9328.7|9322.7|9301.7|9295.7|9332.7|9326.7|9299.7|9293.7|570
1585669200000|2020-03-31 15:40:00|9302.2|9296.2|9311.7|9305.7|9323.2|9317.2|9302.2|9296.2|363
1585669500000|2020-03-31 15:45:00|9311.2|9305.2|9286.7|9280.7|9311.7|9305.7|9281.2|9275.2|397
1585669800000|2020-03-31 15:50:00|9287.2|9281.2|9276.7|9270.7|9287.7|9281.7|9269.7|9263.7|266
1585670100000|2020-03-31 15:55:00|9277.2|9271.2|9289.7|9283.7|9293.2|9287.2|9270.2|9264.2|157
1585670400000|2020-03-31 16:00:00|9289.2|9283.2|9271.2|9265.2|9290.7|9284.7|9269.7|9263.7|184
1585670700000|2020-03-31 16:05:00|9271.7|9265.7|9296.7|9290.7|9297.2|9291.2|9271.2|9265.2|105
1585671000000|2020-03-31 16:10:00|9296.2|9290.2|9286.2|9280.2|9296.7|9290.7|9279.7|9273.7|730
1585671300000|2020-03-31 16:15:00|9286.7|9280.7|9277.7|9271.7|9290.7|9284.7|9277.7|9271.7|89
1585671600000|2020-03-31 16:20:00|9278.2|9272.2|9268.7|9262.7|9280.2|9274.2|9267.2|9261.2|127
1585671900000|2020-03-31 16:25:00|9268.2|9262.2|9258.2|9252.2|9268.2|9262.2|9244.2|9238.2|1123
1585672200000|2020-03-31 16:30:00|9257.7|9251.7|9238.2|9232.2|9257.7|9251.7|9235.2|9229.2|103
1585672500000|2020-03-31 16:35:00|9236.7|9230.7|9215.7|9209.7|9240.2|9234.2|9212.2|9206.2|107
1585672800000|2020-03-31 16:40:00|9216.2|9210.2|9224.7|9218.7|9231.2|9225.2|9214.7|9208.7|47
1585673100000|2020-03-31 16:45:00|9225.7|9219.7|9257.7|9251.7|9258.7|9252.7|9221.2|9215.2|123
1585673400000|2020-03-31 16:50:00|9258.7|9252.7|9260.7|9254.7|9261.7|9255.7|9248.7|9242.7|29
1585673700000|2020-03-31 16:55:00|9260.2|9254.2|9236.2|9230.2|9260.2|9254.2|9233.7|9227.7|62
1585674000000|2020-03-31 17:00:00|9235.7|9229.7|9232.2|9226.2|9254.2|9248.2|9232.2|9226.2|43
1585674300000|2020-03-31 17:05:00|9231.2|9225.2|9233.7|9227.7|9235.7|9229.7|9215.7|9209.7|18
1585674600000|2020-03-31 17:10:00|9233.2|9227.2|9224.7|9218.7|9238.2|9232.2|9220.7|9214.7|10
1585674900000|2020-03-31 17:15:00|9223.7|9217.7|9207.7|9201.7|9226.7|9220.7|9204.2|9198.2|33
1585675200000|2020-03-31 17:20:00|9207.2|9201.2|9210.2|9204.2|9221.2|9215.2|9184.7|9178.7|226
1585675500000|2020-03-31 17:25:00|9209.7|9203.7|9205.2|9199.2|9221.7|9215.7|9202.7|9196.7|174
1585675800000|2020-03-31 17:30:00|9204.7|9198.7|9221.7|9215.7|9224.7|9218.7|9192.7|9186.7|49
1585676100000|2020-03-31 17:35:00|9222.2|9216.2|9229.2|9223.2|9239.7|9233.7|9220.7|9214.7|31
1585676400000|2020-03-31 17:40:00|9229.7|9223.7|9223.7|9217.7|9231.2|9225.2|9219.2|9213.2|137
1585676700000|2020-03-31 17:45:00|9224.2|9218.2|9237.2|9231.2|9238.2|9232.2|9224.2|9218.2|32
1585677000000|2020-03-31 17:50:00|9236.7|9230.7|9220.2|9214.2|9237.2|9231.2|9219.7|9213.7|27
1585677300000|2020-03-31 17:55:00|9220.7|9214.7|9235.7|9229.7|9240.7|9234.7|9217.2|9211.2|32
1585677600000|2020-03-31 18:00:00|9236.2|9230.2|9233.2|9227.2|9241.2|9235.2|9229.2|9223.2|33
1585677900000|2020-03-31 18:05:00|9235.2|9229.2|9229.7|9223.7|9235.7|9229.7|9220.2|9214.2|19
1585678200000|2020-03-31 18:10:00|9229.2|9223.2|9210.7|9204.7|9231.7|9225.7|9210.7|9204.7|12
1585678500000|2020-03-31 18:15:00|9210.2|9204.2|9216.2|9210.2|9217.7|9211.7|9202.2|9196.2|10
1585678800000|2020-03-31 18:20:00|9215.7|9209.7|9225.7|9219.7|9231.2|9225.2|9214.2|9208.2|9
1585679100000|2020-03-31 18:25:00|9225.2|9219.2|9237.2|9231.2|9239.2|9233.2|9222.7|9216.7|20
1585679400000|2020-03-31 18:30:00|9236.7|9230.7|9235.7|9229.7|9245.2|9239.2|9234.2|9228.2|46
1585679700000|2020-03-31 18:35:00|9236.7|9230.7|9244.7|9238.7|9244.7|9238.7|9233.2|9227.2|37
1585680000000|2020-03-31 18:40:00|9245.2|9239.2|9237.2|9231.2|9247.7|9241.7|9236.7|9230.7|7
1585680300000|2020-03-31 18:45:00|9237.7|9231.7|9229.2|9223.2|9239.2|9233.2|9219.7|9213.7|8
1585680600000|2020-03-31 18:50:00|9229.7|9223.7|9237.2|9231.2|9247.2|9241.2|9227.2|9221.2|3
1585680900000|2020-03-31 18:55:00|9237.7|9231.7|9235.2|9229.2|9245.2|9239.2|9235.2|9229.2|11
1585681200000|2020-03-31 19:00:00|9234.7|9228.7|9238.2|9232.2|9252.7|9246.7|9234.7|9228.7|7
1585681500000|2020-03-31 19:05:00|9239.2|9233.2|9231.7|9225.7|9242.2|9236.2|9224.7|9218.7|4
1585681800000|2020-03-31 19:10:00|9231.2|9225.2|9203.2|9197.2|9231.2|9225.2|9202.2|9196.2|6
1585682100000|2020-03-31 19:15:00|9203.7|9197.7|9186.7|9180.7|9204.2|9198.2|9185.7|9179.7|17
1585682400000|2020-03-31 19:20:00|9187.2|9181.2|9171.2|9165.2|9190.2|9184.2|9169.2|9163.2|26
1585682700000|2020-03-31 19:25:00|9171.7|9165.7|9183.7|9177.7|9193.7|9187.7|9171.7|9165.7|8
1585683000000|2020-03-31 19:30:00|9184.2|9178.2|9198.2|9192.2|9198.2|9192.2|9184.2|9178.2|5
1585683300000|2020-03-31 19:35:00|9198.7|9192.7|9208.7|9202.7|9210.2|9204.2|9194.2|9188.2|11
1585683600000|2020-03-31 19:40:00|9207.2|9201.2|9219.7|9213.7|9224.2|9218.2|9207.2|9201.2|36
1585683900000|2020-03-31 19:45:00|9220.2|9214.2|9189.7|9183.7|9220.2|9214.2|9189.7|9183.7|19
1585684200000|2020-03-31 19:50:00|9190.2|9184.2|9233.2|9227.2|9234.2|9228.2|9190.2|9184.2|41
1585684500000|2020-03-31 19:55:00|9232.7|9226.7|9263.4|9253.4|9273.6|9263.6|9226.2|9220.2|202
1585684800000|2020-03-31 20:00:00|9263.8|9253.8|9249.3|9239.3|9272.5|9262.5|9248.6|9238.6|0
1585685100000|2020-03-31 20:05:00|9249.2|9239.2|9258.9|9248.9|9262.7|9252.7|9246.5|9236.5|0
1585685400000|2020-03-31 20:10:00|9259|9249|9240.4|9230.4|9263.8|9253.8|9238.3|9228.3|0
1585685700000|2020-03-31 20:15:00|9240.5|9230.5|9245.6|9235.6|9246.8|9236.8|9239.1|9229.1|0
1585686000000|2020-03-31 20:20:00|9245.2|9235.2|9248.3|9238.3|9248.7|9238.7|9244.5|9234.5|0
1585686300000|2020-03-31 20:25:00|9248.1|9238.1|9246.2|9236.2|9248.3|9238.3|9245.5|9235.5|0
1585686600000|2020-03-31 20:30:00|9247.5|9237.5|9231.2|9221.2|9247.9|9237.9|9231.2|9221.2|0
1585686900000|2020-03-31 20:35:00|9231.1|9221.1|9251.3|9241.3|9253.8|9243.8|9226.3|9216.3|0
1585687200000|2020-03-31 20:40:00|9251.4|9241.4|9251.7|9241.7|9260.6|9250.6|9251.1|9241.1|0
1585687500000|2020-03-31 20:45:00|9251.9|9241.9|9252.5|9242.5|9257.2|9247.2|9251.7|9241.7|0
1585687800000|2020-03-31 20:50:00|9253.2|9243.2|9250.3|9240.3|9254.4|9244.4|9245.6|9235.6|0
1585688100000|2020-03-31 20:55:00|9250.2|9240.2|9247.8|9237.8|9253.2|9243.2|9244.8|9234.8|0
1585688400000|2020-03-31 21:00:00|9247.4|9237.4|9242.1|9232.1|9250.2|9240.2|9241.2|9231.2|0
1585688700000|2020-03-31 21:05:00|9241.6|9231.6|9242.5|9232.5|9242.5|9232.5|9240.9|9230.9|0
1585689000000|2020-03-31 21:10:00|9242.8|9232.8|9244.6|9234.6|9244.6|9234.6|9242.8|9232.8|0
1585689300000|2020-03-31 21:15:00|9244.9|9234.9|9246.3|9236.3|9246.7|9236.7|9244.9|9234.9|0
1585689600000|2020-03-31 21:20:00|9246|9236|9246.7|9236.7|9247|9237|9245.6|9235.6|0
1585689900000|2020-03-31 21:25:00|9246.3|9236.3|9245.8|9235.8|9246.5|9236.5|9245.6|9235.6|0
1585690200000|2020-03-31 21:30:00|9246.3|9236.3|9246.3|9236.3|9247|9237|9245.8|9235.8|0
1585690500000|2020-03-31 21:35:00|9246|9236|9246.3|9236.3|9246.7|9236.7|9246|9236|0
1585690800000|2020-03-31 21:40:00|9246|9236|9246.3|9236.3|9246.5|9236.5|9246|9236|0
1585691100000|2020-03-31 21:45:00|9246|9236|9243.9|9233.9|9246.3|9236.3|9242.8|9232.8|0
1585691400000|2020-03-31 21:50:00|9243.7|9233.7|9243.5|9233.5|9244.6|9234.6|9243|9233|0
1585691700000|2020-03-31 21:55:00|9243.7|9233.7|9241.8|9231.8|9243.7|9233.7|9241.8|9231.8|0
1585692000000|2020-03-31 22:00:00|9241.2|9231.2|9214.8|9204.8|9241.2|9231.2|9212.7|9202.7|0
1585692300000|2020-03-31 22:05:00|9215.2|9205.2|9201|9191|9219.4|9209.4|9198.1|9188.1|0
1585692600000|2020-03-31 22:10:00|9201.5|9191.5|9196.8|9186.8|9205.8|9195.8|9193.9|9183.9|0
1585692900000|2020-03-31 22:15:00|9196.9|9186.9|9192.8|9182.8|9197.4|9187.4|9182.9|9172.9|0
1585693200000|2020-03-31 22:20:00|9192.9|9182.9|9195.6|9185.6|9195.6|9185.6|9185.8|9175.8|0
1585693500000|2020-03-31 22:25:00|9195.8|9185.8|9197.8|9187.8|9201.3|9191.3|9185.6|9175.6|0
1585693800000|2020-03-31 22:30:00|9197.9|9187.9|9176.4|9166.4|9198.2|9188.2|9171.7|9161.7|0
1585694100000|2020-03-31 22:35:00|9176.5|9166.5|9187.1|9177.1|9188.2|9178.2|9168.3|9158.3|0
1585694400000|2020-03-31 22:40:00|9187.2|9177.2|9182.7|9172.7|9188.2|9178.2|9176.1|9166.1|0
1585694700000|2020-03-31 22:45:00|9182.8|9172.8|9192|9182|9194.3|9184.3|9182.8|9172.8|0
1585695000000|2020-03-31 22:50:00|9192.1|9182.1|9186.8|9176.8|9193.2|9183.2|9184.8|9174.8|0
1585695300000|2020-03-31 22:55:00|9186.9|9176.9|9192|9182|9192.3|9182.3|9185.4|9175.4|0
1585695600000|2020-03-31 23:00:00|9192.1|9182.1|9201.2|9191.2|9204.1|9194.1|9192.1|9182.1|0
1585695900000|2020-03-31 23:05:00|9201.3|9191.3|9192.6|9182.6|9202.3|9192.3|9192.5|9182.5|0
1585696200000|2020-03-31 23:10:00|9193|9183|9184.3|9174.3|9194.4|9184.4|9181.9|9171.9|0
1585696500000|2020-03-31 23:15:00|9184.5|9174.5|9178.7|9168.7|9191|9181|9177.3|9167.3|0
1585696800000|2020-03-31 23:20:00|9178.9|9168.9|9177.3|9167.3|9179.3|9169.3|9171.8|9161.8|0
1585697100000|2020-03-31 23:25:00|9177.1|9167.1|9179|9169|9180.8|9170.8|9174.4|9164.4|0
1585697400000|2020-03-31 23:30:00|9179.1|9169.1|9174.4|9164.4|9182|9172|9174.4|9164.4|0
1585697700000|2020-03-31 23:35:00|9174.3|9164.3|9184.2|9174.2|9184.2|9174.2|9173.8|9163.8|0
1585698000000|2020-03-31 23:40:00|9184.1|9174.1|9183.1|9173.1|9185.4|9175.4|9179.9|9169.9|0
1585698300000|2020-03-31 23:45:00|9183.2|9173.2|9191.6|9181.6|9195.2|9185.2|9183.2|9173.2|0
1585698600000|2020-03-31 23:50:00|9192.3|9182.3|9182.1|9172.1|9193.1|9183.1|9178.3|9168.3|0
1585698900000|2020-03-31 23:55:00|9182|9172|9176|9166|9182.1|9172.1|9172.5|9162.5|0
1585699200000|2020-04-01 00:00:00|9175.9|9165.9|9164.5|9154.5|9180.1|9170.1|9160.7|9150.7|0
1585699500000|2020-04-01 00:05:00|9165.9|9155.9|9161|9151|9168.7|9158.7|9159.5|9149.5|0
1585699800000|2020-04-01 00:10:00|9161.5|9151.5|9157|9147|9163.4|9153.4|9152.5|9142.5|0
1585700100000|2020-04-01 00:15:00|9157.2|9147.2|9176.6|9166.6|9191.2|9181.2|9156.9|9146.9|0
1585700400000|2020-04-01 00:20:00|9177.2|9167.2|9192.6|9182.6|9196.6|9186.6|9177.2|9167.2|0
1585700700000|2020-04-01 00:25:00|9192.5|9182.5|9188.3|9178.3|9192.5|9182.5|9179.4|9169.4|0
1585701000000|2020-04-01 00:30:00|9188.2|9178.2|9197.4|9187.4|9206.5|9196.5|9185.4|9175.4|0
1585701300000|2020-04-01 00:35:00|9198|9188|9206.4|9196.4|9206.5|9196.5|9191.2|9181.2|0
1585701600000|2020-04-01 00:40:00|9206.5|9196.5|9198.3|9188.3|9212.2|9202.2|9194.9|9184.9|0
1585701900000|2020-04-01 00:45:00|9198.4|9188.4|9207.4|9197.4|9210.5|9200.5|9192.3|9182.3|0
1585702200000|2020-04-01 00:50:00|9208.7|9198.7|9201.4|9191.4|9210.1|9200.1|9193.2|9183.2|0
1585702500000|2020-04-01 00:55:00|9201.5|9191.5|9199.3|9189.3|9205.2|9195.2|9193.5|9183.5|0
1585702800000|2020-04-01 01:00:00|9199.4|9189.4|9185.7|9175.7|9199.4|9189.4|9181.5|9171.5|0
1585703100000|2020-04-01 01:05:00|9184.4|9174.4|9187.7|9177.7|9193.6|9183.6|9178.8|9168.8|0
1585703400000|2020-04-01 01:10:00|9186.3|9176.3|9172.3|9162.3|9187.7|9177.7|9170.9|9160.9|0
1585703700000|2020-04-01 01:15:00|9172.2|9162.2|9150.1|9140.1|9172.2|9162.2|9144.5|9134.5|0
1585704000000|2020-04-01 01:20:00|9150|9140|9160.4|9150.4|9167.9|9157.9|9140.2|9130.2|0
1585704300000|2020-04-01 01:25:00|9160.6|9150.6|9177.1|9167.1|9183.2|9173.2|9160.4|9150.4|0
1585704600000|2020-04-01 01:30:00|9178.2|9168.2|9168.9|9158.9|9185.6|9175.6|9158.9|9148.9|0
1585704900000|2020-04-01 01:35:00|9169|9159|9162.9|9152.9|9180.2|9170.2|9162.8|9152.8|0
1585705200000|2020-04-01 01:40:00|9162.8|9152.8|9167.4|9157.4|9175.1|9165.1|9153.9|9143.9|0
1585705500000|2020-04-01 01:45:00|9167.7|9157.7|9190.9|9180.9|9193.9|9183.9|9164.3|9154.3|0
1585705800000|2020-04-01 01:50:00|9191|9181|9197.4|9187.4|9205.8|9195.8|9188.5|9178.5|0
1585706100000|2020-04-01 01:55:00|9197.5|9187.5|9201.5|9191.5|9201.5|9191.5|9182|9172|0
1585706400000|2020-04-01 02:00:00|9200.9|9190.9|9202.7|9192.7|9208.6|9198.6|9194.1|9184.1|0
1585706700000|2020-04-01 02:05:00|9202.8|9192.8|9202.9|9192.9|9205.9|9195.9|9194.1|9184.1|0
1585707000000|2020-04-01 02:10:00|9202.7|9192.7|9209.7|9199.7|9211|9201|9202.5|9192.5|0
1585707300000|2020-04-01 02:15:00|9209.6|9199.6|9210.7|9200.7|9217.3|9207.3|9206.7|9196.7|0
1585707600000|2020-04-01 02:20:00|9210.8|9200.8|9204.8|9194.8|9217|9207|9201.9|9191.9|0
1585707900000|2020-04-01 02:25:00|9204.9|9194.9|9196.2|9186.2|9214.9|9204.9|9193.3|9183.3|0
1585708200000|2020-04-01 02:30:00|9196.7|9186.7|9195.6|9185.6|9211.9|9201.9|9193|9183|0
1585708500000|2020-04-01 02:35:00|9195.4|9185.4|9196|9186|9198.9|9188.9|9190|9180|0
1585708800000|2020-04-01 02:40:00|9196.1|9186.1|9207.2|9197.2|9210.2|9200.2|9192.6|9182.6|0
1585709100000|2020-04-01 02:45:00|9207.1|9197.1|9215.7|9205.7|9216|9206|9207.1|9197.1|0
1585709400000|2020-04-01 02:50:00|9215.6|9205.6|9211.1|9201.1|9215.9|9205.9|9211.1|9201.1|0
1585709700000|2020-04-01 02:55:00|9211.2|9201.2|9205.5|9195.5|9215.9|9205.9|9205.5|9195.5|0
1585710000000|2020-04-01 03:00:00|9204.9|9194.9|9198.4|9188.4|9206.9|9196.9|9192.7|9182.7|0
1585710300000|2020-04-01 03:05:00|9198.3|9188.3|9197.2|9187.2|9201.3|9191.3|9195.4|9185.4|0
1585710600000|2020-04-01 03:10:00|9196.4|9186.4|9204.3|9194.3|9205.9|9195.9|9195.6|9185.6|0
1585710900000|2020-04-01 03:15:00|9204.4|9194.4|9191.3|9181.3|9207.1|9197.1|9191.3|9181.3|0
1585711200000|2020-04-01 03:20:00|9192.7|9182.7|9181.2|9171.2|9192.8|9182.8|9181.1|9171.1|0
1585711500000|2020-04-01 03:25:00|9182.3|9172.3|9184.5|9174.5|9186.9|9176.9|9181.1|9171.1|0
1585711800000|2020-04-01 03:30:00|9184.4|9174.4|9192.2|9182.2|9194.4|9184.4|9183.5|9173.5|0
1585712100000|2020-04-01 03:35:00|9192.3|9182.3|9190.3|9180.3|9197.5|9187.5|9185.9|9175.9|0
1585712400000|2020-04-01 03:40:00|9190.1|9180.1|9182|9172|9193.2|9183.2|9179.2|9169.2|0
1585712700000|2020-04-01 03:45:00|9181.9|9171.9|9184.9|9174.9|9187.8|9177.8|9181.9|9171.9|0
1585713000000|2020-04-01 03:50:00|9185|9175|9171|9161|9186.9|9176.9|9165.7|9155.7|0
1585713300000|2020-04-01 03:55:00|9169.7|9159.7|9151.2|9141.2|9169.7|9159.7|9148.4|9138.4|0
1585713600000|2020-04-01 04:00:00|9151.1|9141.1|9146.7|9136.7|9160.2|9150.2|9146.7|9136.7|0
1585713900000|2020-04-01 04:05:00|9146.8|9136.8|9149.1|9139.1|9149.3|9139.3|9143.7|9133.7|0
1585714200000|2020-04-01 04:10:00|9149|9139|9145.7|9135.7|9151.6|9141.6|9145.7|9135.7|0
1585714500000|2020-04-01 04:15:00|9145.8|9135.8|9152.5|9142.5|9152.6|9142.6|9145.6|9135.6|0
1585714800000|2020-04-01 04:20:00|9152.6|9142.6|9141|9131|9152.6|9142.6|9139.5|9129.5|0
1585715100000|2020-04-01 04:25:00|9140.9|9130.9|9142.9|9132.9|9147.6|9137.6|9136|9126|0
1585715400000|2020-04-01 04:30:00|9141.6|9131.6|9143.5|9133.5|9144.7|9134.7|9138.5|9128.5|0
1585715700000|2020-04-01 04:35:00|9142.9|9132.9|9136.5|9126.5|9148|9138|9136.3|9126.3|0
1585716000000|2020-04-01 04:40:00|9136.4|9126.4|9150.7|9140.7|9150.8|9140.8|9135.4|9125.4|0
1585716300000|2020-04-01 04:45:00|9150.6|9140.6|9140.6|9130.6|9150.7|9140.7|9136.3|9126.3|0
1585716600000|2020-04-01 04:50:00|9140.7|9130.7|9145.3|9135.3|9145.3|9135.3|9139.2|9129.2|0
1585716900000|2020-04-01 04:55:00|9145.2|9135.2|9154.4|9144.4|9157.4|9147.4|9145.2|9135.2|0
1585717200000|2020-04-01 05:00:00|9154.5|9144.5|9152.9|9142.9|9160.3|9150.3|9145.5|9135.5|0
1585717500000|2020-04-01 05:05:00|9153.5|9143.5|9139.7|9129.7|9163.3|9153.3|9139.7|9129.7|0
1585717800000|2020-04-01 05:10:00|9139.1|9129.1|9144.3|9134.3|9151.4|9141.4|9138.4|9128.4|0
1585718100000|2020-04-01 05:15:00|9143.2|9133.2|9156.2|9146.2|9158.9|9148.9|9141.4|9131.4|0
1585718400000|2020-04-01 05:20:00|9156.1|9146.1|9133.8|9123.8|9158.8|9148.8|9132.2|9122.2|0
1585718700000|2020-04-01 05:25:00|9133.7|9123.7|9132.4|9122.4|9144|9134|9124.9|9114.9|0
1585719000000|2020-04-01 05:30:00|9132.6|9122.6|9109.6|9099.6|9135.4|9125.4|9109.5|9099.5|0
1585719300000|2020-04-01 05:35:00|9109.5|9099.5|9091|9081|9117.9|9107.9|9089.7|9079.7|0
1585719600000|2020-04-01 05:40:00|9091.1|9081.1|9087.2|9077.2|9094.1|9084.1|9082.4|9072.4|0
1585719900000|2020-04-01 05:45:00|9087.1|9077.1|9056.1|9046.1|9107.9|9097.9|9056.1|9046.1|0
1585720200000|2020-04-01 05:50:00|9056.3|9046.3|9084.8|9074.8|9091.8|9081.8|9053.4|9043.4|0
1585720500000|2020-04-01 05:55:00|9085.9|9075.9|9100.8|9090.8|9111.8|9101.8|9082.9|9072.9|0
1585720800000|2020-04-01 06:00:00|9072.2|9066.2|9037.7|9031.7|9079.7|9073.7|9036.2|9030.2|183
1585721100000|2020-04-01 06:05:00|9038.2|9032.2|9009.7|9003.7|9038.2|9032.2|8998.2|8992.2|241
1585721400000|2020-04-01 06:10:00|9009.2|9003.2|9020.2|9014.2|9020.2|9014.2|8992.2|8986.2|93
1585721700000|2020-04-01 06:15:00|9020.7|9014.7|9001.7|8995.7|9024.2|9018.2|9000.2|8994.2|114
1585722000000|2020-04-01 06:20:00|9001.2|8995.2|9019.2|9013.2|9023.2|9017.2|9000.7|8994.7|165
1585722300000|2020-04-01 06:25:00|9019.7|9013.7|9078.7|9072.7|9078.7|9072.7|9019.2|9013.2|271
1585722600000|2020-04-01 06:30:00|9079.7|9073.7|9066.2|9060.2|9080.2|9074.2|9065.2|9059.2|137
1585722900000|2020-04-01 06:35:00|9065.7|9059.7|9046.2|9040.2|9082.7|9076.7|9041.7|9035.7|169
1585723200000|2020-04-01 06:40:00|9046.7|9040.7|9057.2|9051.2|9060.7|9054.7|9030.7|9024.7|62
1585723500000|2020-04-01 06:45:00|9056.7|9050.7|9060.7|9054.7|9070.7|9064.7|9048.2|9042.2|21
1585723800000|2020-04-01 06:50:00|9060.2|9054.2|9040.7|9034.7|9060.7|9054.7|9040.7|9034.7|56
1585724100000|2020-04-01 06:55:00|9041.2|9035.2|9068.7|9062.7|9071.2|9065.2|9028.7|9022.7|181
1585724400000|2020-04-01 07:00:00|9068.2|9062.2|9073.7|9067.7|9092.7|9086.7|9029.7|9023.7|713
1585724700000|2020-04-01 07:05:00|9076.7|9070.7|9115.2|9109.2|9137.2|9131.2|9064.7|9058.7|977
1585725000000|2020-04-01 07:10:00|9115.7|9109.7|9114.7|9108.7|9129.2|9123.2|9082.7|9076.7|566
1585725300000|2020-04-01 07:15:00|9115.2|9109.2|9119.2|9113.2|9143.2|9137.2|9099.7|9093.7|573
1585725600000|2020-04-01 07:20:00|9117.2|9111.2|9069.2|9063.2|9118.2|9112.2|9069.2|9063.2|482
1585725900000|2020-04-01 07:25:00|9069.7|9063.7|9058.2|9052.2|9097.2|9091.2|9052.2|9046.2|664
1585726200000|2020-04-01 07:30:00|9057.7|9051.7|9045.2|9039.2|9079.2|9073.2|9041.7|9035.7|452
1585726500000|2020-04-01 07:35:00|9044.7|9038.7|9060.7|9054.7|9075.7|9069.7|9037.2|9031.2|644
1585726800000|2020-04-01 07:40:00|9061.3|9055.3|9075.3|9069.3|9085.8|9079.8|9054.8|9048.8|335
1585727100000|2020-04-01 07:45:00|9073.3|9067.3|9074.3|9068.3|9077.3|9071.3|9057.3|9051.3|338
1585727400000|2020-04-01 07:50:00|9074.8|9068.8|9114.3|9108.3|9119.3|9113.3|9074.8|9068.8|439
1585727700000|2020-04-01 07:55:00|9115.3|9109.3|9131.3|9125.3|9131.8|9125.8|9101.8|9095.8|294
1585728000000|2020-04-01 08:00:00|9130.8|9124.8|9105.3|9099.3|9139.8|9133.8|9101.8|9095.8|266
1585728300000|2020-04-01 08:05:00|9103.8|9097.8|9135.8|9129.8|9144.8|9138.8|9092.8|9086.8|264
1585728600000|2020-04-01 08:10:00|9135.3|9129.3|9147.3|9141.3|9158.3|9152.3|9133.3|9127.3|290
1585728900000|2020-04-01 08:15:00|9146.8|9140.8|9143.8|9137.8|9155.8|9149.8|9132.8|9126.8|173
1585729200000|2020-04-01 08:20:00|9143.3|9137.3|9138.3|9132.3|9143.3|9137.3|9121.8|9115.8|159
1585729500000|2020-04-01 08:25:00|9136.3|9130.3|9121.8|9115.8|9143.3|9137.3|9116.3|9110.3|240
1585729800000|2020-04-01 08:30:00|9120.8|9114.8|9103.3|9097.3|9121.8|9115.8|9100.8|9094.8|378
1585730100000|2020-04-01 08:35:00|9102.8|9096.8|9086.8|9080.8|9112.3|9106.3|9085.8|9079.8|195
1585730400000|2020-04-01 08:40:00|9087.3|9081.3|9082.3|9076.3|9089.3|9083.3|9068.8|9062.8|386
1585730700000|2020-04-01 08:45:00|9080.3|9074.3|9109.8|9103.8|9110.3|9104.3|9080.3|9074.3|351
1585731000000|2020-04-01 08:50:00|9109.3|9103.3|9090.8|9084.8|9110.3|9104.3|9089.8|9083.8|215
1585731300000|2020-04-01 08:55:00|9091.3|9085.3|9101.3|9095.3|9115.8|9109.8|9090.3|9084.3|153
1585731600000|2020-04-01 09:00:00|9100.8|9094.8|9107.3|9101.3|9115.8|9109.8|9100.8|9094.8|213
1585731900000|2020-04-01 09:05:00|9106.8|9100.8|9123.8|9117.8|9123.8|9117.8|9105.8|9099.8|215
1585732200000|2020-04-01 09:10:00|9124.8|9118.8|9114.8|9108.8|9131.3|9125.3|9114.3|9108.3|241
1585732500000|2020-04-01 09:15:00|9115.3|9109.3|9103.3|9097.3|9115.3|9109.3|9101.3|9095.3|156
1585732800000|2020-04-01 09:20:00|9103.8|9097.8|9120.3|9114.3|9120.8|9114.8|9091.8|9085.8|222
1585733100000|2020-04-01 09:25:00|9119.8|9113.8|9128.3|9122.3|9128.3|9122.3|9114.3|9108.3|162
1585733400000|2020-04-01 09:30:00|9129.3|9123.3|9128.3|9122.3|9134.3|9128.3|9112.3|9106.3|130
1585733700000|2020-04-01 09:35:00|9128.8|9122.8|9113.8|9107.8|9131.8|9125.8|9111.8|9105.8|93
1585734000000|2020-04-01 09:40:00|9114.3|9108.3|9133.3|9127.3|9136.8|9130.8|9111.8|9105.8|151
1585734300000|2020-04-01 09:45:00|9132.8|9126.8|9139.8|9133.8|9144.8|9138.8|9126.8|9120.8|133
1585734600000|2020-04-01 09:50:00|9140.3|9134.3|9153.3|9147.3|9158.3|9152.3|9139.3|9133.3|186
1585734900000|2020-04-01 09:55:00|9152.8|9146.8|9139.8|9133.8|9157.8|9151.8|9137.8|9131.8|145
1585735200000|2020-04-01 10:00:00|9140.3|9134.3|9153.8|9147.8|9153.8|9147.8|9140.3|9134.3|142
1585735500000|2020-04-01 10:05:00|9154.3|9148.3|9129.3|9123.3|9158.8|9152.8|9125.3|9119.3|264
1585735800000|2020-04-01 10:10:00|9129.8|9123.8|9117.3|9111.3|9131.8|9125.8|9112.8|9106.8|153
1585736100000|2020-04-01 10:15:00|9116.8|9110.8|9126.8|9120.8|9128.3|9122.3|9112.8|9106.8|103
1585736400000|2020-04-01 10:20:00|9127.3|9121.3|9102.8|9096.8|9127.8|9121.8|9095.3|9089.3|294
1585736700000|2020-04-01 10:25:00|9100.8|9094.8|9102.8|9096.8|9111.8|9105.8|9100.8|9094.8|197
1585737000000|2020-04-01 10:30:00|9103.3|9097.3|9114.8|9108.8|9114.8|9108.8|9103.3|9097.3|138
1585737300000|2020-04-01 10:35:00|9115.3|9109.3|9132.8|9126.8|9133.8|9127.8|9113.8|9107.8|240
1585737600000|2020-04-01 10:40:00|9133.3|9127.3|9100.8|9094.8|9133.3|9127.3|9097.8|9091.8|157
1585737900000|2020-04-01 10:45:00|9100.3|9094.3|9110.8|9104.8|9112.8|9106.8|9098.8|9092.8|117
1585738200000|2020-04-01 10:50:00|9111.3|9105.3|9096.8|9090.8|9113.3|9107.3|9095.8|9089.8|276
1585738500000|2020-04-01 10:55:00|9096.3|9090.3|9097.8|9091.8|9100.8|9094.8|9083.3|9077.3|186
1585738800000|2020-04-01 11:00:00|9098.3|9092.3|9078.8|9072.8|9101.8|9095.8|9074.8|9068.8|207
1585739100000|2020-04-01 11:05:00|9078.3|9072.3|9073.8|9067.8|9084.8|9078.8|9073.3|9067.3|166
1585739400000|2020-04-01 11:10:00|9074.3|9068.3|9078.3|9072.3|9078.3|9072.3|9069.3|9063.3|137
1585739700000|2020-04-01 11:15:00|9077.3|9071.3|9094.8|9088.8|9095.3|9089.3|9076.8|9070.8|221
1585740000000|2020-04-01 11:20:00|9094.3|9088.3|9092.3|9086.3|9104.3|9098.3|9082.3|9076.3|194
1585740300000|2020-04-01 11:25:00|9092.8|9086.8|9092.8|9086.8|9094.3|9088.3|9078.8|9072.8|152
1585740600000|2020-04-01 11:30:00|9092.3|9086.3|9104.3|9098.3|9109.8|9103.8|9090.8|9084.8|245
1585740900000|2020-04-01 11:35:00|9103.8|9097.8|9113.8|9107.8|9116.8|9110.8|9101.8|9095.8|192
1585741200000|2020-04-01 11:40:00|9114.1|9108.1|9103.6|9097.6|9114.1|9108.1|9102.6|9096.6|293
1585741500000|2020-04-01 11:45:00|9104.1|9098.1|9093.6|9087.6|9105.6|9099.6|9088.6|9082.6|198
1585741800000|2020-04-01 11:50:00|9093.1|9087.1|9089.6|9083.6|9098.1|9092.1|9086.6|9080.6|145
1585742100000|2020-04-01 11:55:00|9090.1|9084.1|9086.1|9080.1|9091.6|9085.6|9083.6|9077.6|214
1585742400000|2020-04-01 12:00:00|9086.6|9080.6|9073.1|9067.1|9088.1|9082.1|9073.1|9067.1|124
1585742700000|2020-04-01 12:05:00|9072.6|9066.6|9071.1|9065.1|9073.1|9067.1|9063.1|9057.1|225
1585743000000|2020-04-01 12:10:00|9070.6|9064.6|9063.6|9057.6|9071.6|9065.6|9058.6|9052.6|240
1585743300000|2020-04-01 12:15:00|9064.1|9058.1|9101.1|9095.1|9103.6|9097.6|9063.1|9057.1|490
1585743600000|2020-04-01 12:20:00|9100.6|9094.6|9088.1|9082.1|9107.6|9101.6|9087.6|9081.6|202
1585743900000|2020-04-01 12:25:00|9087.6|9081.6|9092.1|9086.1|9095.1|9089.1|9079.6|9073.6|186
1585744200000|2020-04-01 12:30:00|9091.6|9085.6|9085.6|9079.6|9097.6|9091.6|9084.1|9078.1|205
1585744500000|2020-04-01 12:35:00|9085.1|9079.1|9087.1|9081.1|9091.1|9085.1|9082.6|9076.6|97
1585744800000|2020-04-01 12:40:00|9088.6|9082.6|9095.1|9089.1|9097.1|9091.1|9084.6|9078.6|137
1585745100000|2020-04-01 12:45:00|9096.6|9090.6|9091.1|9085.1|9104.1|9098.1|9088.1|9082.1|124
1585745400000|2020-04-01 12:50:00|9091.6|9085.6|9093.1|9087.1|9106.6|9100.6|9091.6|9085.6|118
1585745700000|2020-04-01 12:55:00|9093.6|9087.6|9093.1|9087.1|9097.1|9091.1|9086.6|9080.6|247
1585746000000|2020-04-01 13:00:00|9094.6|9088.6|9094.6|9088.6|9098.1|9092.1|9085.1|9079.1|342
1585746300000|2020-04-01 13:05:00|9095.1|9089.1|9119.6|9113.6|9120.1|9114.1|9094.1|9088.1|250
1585746600000|2020-04-01 13:10:00|9120.6|9114.6|9109.6|9103.6|9121.1|9115.1|9098.6|9092.6|162
1585746900000|2020-04-01 13:15:00|9110.1|9104.1|9100.1|9094.1|9112.1|9106.1|9090.6|9084.6|136
1585747200000|2020-04-01 13:20:00|9099.6|9093.6|9098.6|9092.6|9106.6|9100.6|9097.1|9091.1|266
1585747500000|2020-04-01 13:25:00|9099.1|9093.1|9122.6|9116.6|9123.6|9117.6|9097.1|9091.1|132
1585747800000|2020-04-01 13:30:00|9123.1|9117.1|9113.6|9107.6|9123.1|9117.1|9098.6|9092.6|608
1585748100000|2020-04-01 13:35:00|9113.1|9107.1|9153.6|9147.6|9156.6|9150.6|9101.1|9095.1|767
1585748400000|2020-04-01 13:40:00|9154.1|9148.1|9160.1|9154.1|9171.1|9165.1|9147.1|9141.1|400
1585748700000|2020-04-01 13:45:00|9160.6|9154.6|9157.6|9151.6|9169.6|9163.6|9148.6|9142.6|526
1585749000000|2020-04-01 13:50:00|9157.1|9151.1|9168.1|9162.1|9176.6|9170.6|9155.1|9149.1|521
1585749300000|2020-04-01 13:55:00|9167.6|9161.6|9162.1|9156.1|9173.6|9167.6|9159.6|9153.6|624
1585749600000|2020-04-01 14:00:00|9161.6|9155.6|9143.6|9137.6|9175.6|9169.6|9143.6|9137.6|504
1585749900000|2020-04-01 14:05:00|9143.1|9137.1|9157.6|9151.6|9157.6|9151.6|9129.6|9123.6|661
1585750200000|2020-04-01 14:10:00|9156.4|9150.4|9166.4|9160.4|9168.9|9162.9|9148.4|9142.4|640
1585750500000|2020-04-01 14:15:00|9166.9|9160.9|9177.4|9171.4|9196.9|9190.9|9166.9|9160.9|531
1585750800000|2020-04-01 14:20:00|9179.9|9173.9|9171.4|9165.4|9196.9|9190.9|9167.9|9161.9|312
1585751100000|2020-04-01 14:25:00|9171.9|9165.9|9184.9|9178.9|9184.9|9178.9|9169.9|9163.9|216
1585751400000|2020-04-01 14:30:00|9184.4|9178.4|9204.9|9198.9|9213.4|9207.4|9177.4|9171.4|371
1585751700000|2020-04-01 14:35:00|9205.4|9199.4|9199.4|9193.4|9208.9|9202.9|9186.9|9180.9|335
1585752000000|2020-04-01 14:40:00|9199.9|9193.9|9206.9|9200.9|9211.9|9205.9|9194.4|9188.4|573
1585752300000|2020-04-01 14:45:00|9207.4|9201.4|9217.4|9211.4|9221.4|9215.4|9206.9|9200.9|425
1585752600000|2020-04-01 14:50:00|9216.9|9210.9|9210.4|9204.4|9227.9|9221.9|9208.4|9202.4|659
1585752900000|2020-04-01 14:55:00|9209.9|9203.9|9215.9|9209.9|9216.4|9210.4|9200.4|9194.4|527
1585753200000|2020-04-01 15:00:00|9214.4|9208.4|9228.4|9222.4|9231.4|9225.4|9202.9|9196.9|663
1585753500000|2020-04-01 15:05:00|9227.4|9221.4|9235.4|9229.4|9236.9|9230.9|9223.4|9217.4|494
1585753800000|2020-04-01 15:10:00|9235.9|9229.9|9222.4|9216.4|9239.9|9233.9|9215.9|9209.9|474
1585754100000|2020-04-01 15:15:00|9220.9|9214.9|9222.4|9216.4|9226.4|9220.4|9206.9|9200.9|1067
1585754400000|2020-04-01 15:20:00|9221.9|9215.9|9180.4|9174.4|9226.9|9220.9|9180.4|9174.4|738
1585754700000|2020-04-01 15:25:00|9178.4|9172.4|9158.4|9152.4|9190.9|9184.9|9149.4|9143.4|2496
1585755000000|2020-04-01 15:30:00|9159.4|9153.4|9180.4|9174.4|9192.9|9186.9|9159.4|9153.4|2917
1585755300000|2020-04-01 15:35:00|9179.4|9173.4|9166.4|9160.4|9192.4|9186.4|9162.4|9156.4|501
1585755600000|2020-04-01 15:40:00|9165.4|9159.4|9139.9|9133.9|9168.4|9162.4|9131.9|9125.9|377
1585755900000|2020-04-01 15:45:00|9139.4|9133.4|9139.4|9133.4|9148.4|9142.4|9130.9|9124.9|192
1585756200000|2020-04-01 15:50:00|9139.9|9133.9|9136.9|9130.9|9142.4|9136.4|9131.4|9125.4|205
1585756500000|2020-04-01 15:55:00|9137.4|9131.4|9134.4|9128.4|9147.4|9141.4|9134.4|9128.4|67
1585756800000|2020-04-01 16:00:00|9133.9|9127.9|9113.4|9107.4|9137.9|9131.9|9113.4|9107.4|141
1585757100000|2020-04-01 16:05:00|9113.9|9107.9|9106.4|9100.4|9123.9|9117.9|9105.9|9099.9|69
1585757400000|2020-04-01 16:10:00|9106.9|9100.9|9105.9|9099.9|9115.9|9109.9|9100.4|9094.4|147
1585757700000|2020-04-01 16:15:00|9105.4|9099.4|9090.4|9084.4|9112.9|9106.9|9090.4|9084.4|81
1585758000000|2020-04-01 16:20:00|9089.9|9083.9|9092.9|9086.9|9096.9|9090.9|9087.4|9081.4|1183
1585758300000|2020-04-01 16:25:00|9093.4|9087.4|9078.9|9072.9|9100.4|9094.4|9078.4|9072.4|79
1585758600000|2020-04-01 16:30:00|9079.4|9073.4|9097.9|9091.9|9098.4|9092.4|9079.4|9073.4|47
1585758900000|2020-04-01 16:35:00|9098.4|9092.4|9091.9|9085.9|9098.4|9092.4|9087.9|9081.9|89
1585759200000|2020-04-01 16:40:00|9092.4|9086.4|9093.4|9087.4|9095.9|9089.9|9090.4|9084.4|76
1585759500000|2020-04-01 16:45:00|9092.9|9086.9|9076.9|9070.9|9099.9|9093.9|9076.9|9070.9|230
1585759800000|2020-04-01 16:50:00|9076.4|9070.4|9092.4|9086.4|9095.9|9089.9|9074.4|9068.4|88
1585760100000|2020-04-01 16:55:00|9091.9|9085.9|9091.9|9085.9|9102.4|9096.4|9087.9|9081.9|41
1585760400000|2020-04-01 17:00:00|9091.4|9085.4|9105.4|9099.4|9109.4|9103.4|9079.9|9073.9|34
1585760700000|2020-04-01 17:05:00|9104.9|9098.9|9097.9|9091.9|9107.9|9101.9|9094.4|9088.4|56
1585761000000|2020-04-01 17:10:00|9098.4|9092.4|9087.9|9081.9|9100.9|9094.9|9087.4|9081.4|43
1585761300000|2020-04-01 17:15:00|9088.4|9082.4|9087.4|9081.4|9093.9|9087.9|9079.4|9073.4|68
1585761600000|2020-04-01 17:20:00|9085.9|9079.9|9114.9|9108.9|9115.4|9109.4|9083.9|9077.9|39
1585761900000|2020-04-01 17:25:00|9114.4|9108.4|9121.9|9115.9|9122.9|9116.9|9108.9|9102.9|33
1585762200000|2020-04-01 17:30:00|9121.4|9115.4|9112.4|9106.4|9121.4|9115.4|9105.4|9099.4|23
1585762500000|2020-04-01 17:35:00|9113.4|9107.4|9119.4|9113.4|9120.9|9114.9|9113.4|9107.4|5
1585762800000|2020-04-01 17:40:00|9119.9|9113.9|9125.9|9119.9|9131.9|9125.9|9118.4|9112.4|16
1585763100000|2020-04-01 17:45:00|9124.9|9118.9|9130.4|9124.4|9136.4|9130.4|9113.9|9107.9|11
1585763400000|2020-04-01 17:50:00|9130.9|9124.9|9134.9|9128.9|9135.4|9129.4|9119.4|9113.4|28
1585763700000|2020-04-01 17:55:00|9135.4|9129.4|9146.9|9140.9|9149.9|9143.9|9135.4|9129.4|29
1585764000000|2020-04-01 18:00:00|9146.4|9140.4|9152.9|9146.9|9154.9|9148.9|9137.4|9131.4|18
1585764300000|2020-04-01 18:05:00|9153.4|9147.4|9149.9|9143.9|9164.9|9158.9|9148.4|9142.4|46
1585764600000|2020-04-01 18:10:00|9151.4|9145.4|9145.9|9139.9|9153.9|9147.9|9143.9|9137.9|40
1585764900000|2020-04-01 18:15:00|9143.9|9137.9|9137.4|9131.4|9147.4|9141.4|9132.9|9126.9|48
1585765200000|2020-04-01 18:20:00|9137.9|9131.9|9138.4|9132.4|9148.4|9142.4|9135.9|9129.9|34
1585765500000|2020-04-01 18:25:00|9138.9|9132.9|9148.4|9142.4|9152.9|9146.9|9138.9|9132.9|35
1585765800000|2020-04-01 18:30:00|9147.9|9141.9|9130.9|9124.9|9147.9|9141.9|9126.4|9120.4|20
1585766100000|2020-04-01 18:35:00|9131.4|9125.4|9152.4|9146.4|9154.4|9148.4|9128.4|9122.4|15
1585766400000|2020-04-01 18:40:00|9151.9|9145.9|9137.4|9131.4|9151.9|9145.9|9135.4|9129.4|25
1585766700000|2020-04-01 18:45:00|9136.9|9130.9|9137.4|9131.4|9145.4|9139.4|9135.4|9129.4|6
1585767000000|2020-04-01 18:50:00|9136.4|9130.4|9120.9|9114.9|9141.4|9135.4|9120.4|9114.4|9
1585767300000|2020-04-01 18:55:00|9121.4|9115.4|9110.9|9104.9|9121.4|9115.4|9109.4|9103.4|18
1585767600000|2020-04-01 19:00:00|9110.4|9104.4|9112.4|9106.4|9127.9|9121.9|9109.4|9103.4|6
1585767900000|2020-04-01 19:05:00|9111.9|9105.9|9103.4|9097.4|9120.4|9114.4|9102.9|9096.9|26
1585768200000|2020-04-01 19:10:00|9102.9|9096.9|9096.9|9090.9|9103.4|9097.4|9092.9|9086.9|11
1585768500000|2020-04-01 19:15:00|9097.4|9091.4|9098.9|9092.9|9100.9|9094.9|9093.4|9087.4|21
1585768800000|2020-04-01 19:20:00|9098.4|9092.4|9078.4|9072.4|9098.9|9092.9|9075.9|9069.9|56
1585769100000|2020-04-01 19:25:00|9076.9|9070.9|9069.4|9063.4|9080.4|9074.4|9068.9|9062.9|60
1585769400000|2020-04-01 19:30:00|9069.9|9063.9|9067.4|9061.4|9079.9|9073.9|9066.9|9060.9|30
1585769700000|2020-04-01 19:35:00|9066.9|9060.9|9043.9|9037.9|9067.4|9061.4|9037.9|9031.9|88
1585770000000|2020-04-01 19:40:00|9043.4|9037.4|9039.4|9033.4|9056.4|9050.4|9034.4|9028.4|105
1585770300000|2020-04-01 19:45:00|9039.9|9033.9|9078.9|9072.9|9084.4|9078.4|9039.9|9033.9|80
1585770600000|2020-04-01 19:50:00|9076.4|9070.4|9078.4|9072.4|9085.4|9079.4|9062.9|9056.9|72
1585770900000|2020-04-01 19:55:00|9079.4|9073.4|9056.9|9046.9|9080.4|9074.4|9049.9|9043.9|65
1585771200000|2020-04-01 20:00:00|9058.5|9048.5|9051.1|9041.1|9058.5|9048.5|9038.2|9028.2|0
1585771500000|2020-04-01 20:05:00|9051|9041|9030.3|9020.3|9052.6|9042.6|9029.8|9019.8|0
1585771800000|2020-04-01 20:10:00|9030.4|9020.4|9029.8|9019.8|9042.5|9032.5|9026.8|9016.8|0
1585772100000|2020-04-01 20:15:00|9029.7|9019.7|9026.9|9016.9|9030.2|9020.2|9026.4|9016.4|0
1585772400000|2020-04-01 20:20:00|9027.6|9017.6|9027.2|9017.2|9028.1|9018.1|9026.6|9016.6|0
1585772700000|2020-04-01 20:25:00|9027|9017|9029.4|9019.4|9029.8|9019.8|9025.8|9015.8|0
1585773000000|2020-04-01 20:30:00|9029.6|9019.6|9039.5|9029.5|9045.2|9035.2|9029.6|9019.6|0
1585773300000|2020-04-01 20:35:00|9039.4|9029.4|9053.7|9043.7|9055|9045|9038.1|9028.1|0
1585773600000|2020-04-01 20:40:00|9053.9|9043.9|9053.7|9043.7|9055|9045|9045.8|9035.8|0
1585773900000|2020-04-01 20:45:00|9053.6|9043.6|9056.6|9046.6|9058.5|9048.5|9052.9|9042.9|0
1585774200000|2020-04-01 20:50:00|9057|9047|9050.8|9040.8|9057|9047|9050.2|9040.2|0
1585774500000|2020-04-01 20:55:00|9050.9|9040.9|9054.1|9044.1|9057|9047|9050.2|9040.2|0
1585774800000|2020-04-01 21:00:00|9053.9|9043.9|9051.2|9041.2|9054.3|9044.3|9051.2|9041.2|0
1585775100000|2020-04-01 21:05:00|9051.5|9041.5|9051.5|9041.5|9051.9|9041.9|9050.5|9040.5|0
1585775400000|2020-04-01 21:10:00|9051.2|9041.2|9051.7|9041.7|9051.7|9041.7|9051.2|9041.2|0
1585775700000|2020-04-01 21:15:00|9051.5|9041.5|9052.4|9042.4|9052.9|9042.9|9051.2|9041.2|0
1585776000000|2020-04-01 21:20:00|9051.9|9041.9|9051.9|9041.9|9053.6|9043.6|9051.7|9041.7|0
1585776300000|2020-04-01 21:25:00|9051.2|9041.2|9050.3|9040.3|9051.7|9041.7|9049.6|9039.6|0
1585776600000|2020-04-01 21:30:00|9050.5|9040.5|9051.7|9041.7|9052.2|9042.2|9050.5|9040.5|0
1585776900000|2020-04-01 21:35:00|9052.2|9042.2|9048.6|9038.6|9052.2|9042.2|9048.6|9038.6|0
1585777200000|2020-04-01 21:40:00|9048.4|9038.4|9050.8|9040.8|9051.7|9041.7|9047.7|9037.7|0
1585777500000|2020-04-01 21:45:00|9051|9041|9051|9041|9052.5|9042.5|9051|9041|0
1585777800000|2020-04-01 21:50:00|9051.5|9041.5|9052.2|9042.2|9053.2|9043.2|9051.5|9041.5|0
1585778100000|2020-04-01 21:55:00|9052.5|9042.5|9053.2|9043.2|9053.6|9043.6|9049.8|9039.8|0
1585778400000|2020-04-01 22:00:00|9054.9|9044.9|9076.7|9066.7|9082|9072|9054.8|9044.8|0
1585778700000|2020-04-01 22:05:00|9077.2|9067.2|9087.3|9077.3|9087.3|9077.3|9071.5|9061.5|0
1585779000000|2020-04-01 22:10:00|9087.1|9077.1|9085.5|9075.5|9090.8|9080.8|9083.7|9073.7|0
1585779300000|2020-04-01 22:15:00|9085.6|9075.6|9092.7|9082.7|9093|9083|9085.2|9075.2|0
1585779600000|2020-04-01 22:20:00|9092.6|9082.6|9099.9|9089.9|9106.3|9096.3|9090.9|9080.9|0
1585779900000|2020-04-01 22:25:00|9099.2|9089.2|9080.9|9070.9|9100.1|9090.1|9080.8|9070.8|0
1585780200000|2020-04-01 22:30:00|9080.2|9070.2|9082.7|9072.7|9088.2|9078.2|9078.1|9068.1|0
1585780500000|2020-04-01 22:35:00|9081.9|9071.9|9087.3|9077.3|9089.4|9079.4|9079.6|9069.6|0
1585780800000|2020-04-01 22:40:00|9087.5|9077.5|9080.8|9070.8|9089.4|9079.4|9079|9069|0
1585781100000|2020-04-01 22:45:00|9080.7|9070.7|9089.4|9079.4|9089.4|9079.4|9080.2|9070.2|0
1585781400000|2020-04-01 22:50:00|9089.3|9079.3|9081.7|9071.7|9092.3|9082.3|9081.1|9071.1|0
1585781700000|2020-04-01 22:55:00|9081.8|9071.8|9066.2|9056.2|9084|9074|9064.7|9054.7|0
1585782000000|2020-04-01 23:00:00|9066|9056|9066|9056|9071.3|9061.3|9065.7|9055.7|0
1585782300000|2020-04-01 23:05:00|9066.3|9056.3|9057.4|9047.4|9068.4|9058.4|9055.6|9045.6|0
1585782600000|2020-04-01 23:10:00|9057.3|9047.3|9068.4|9058.4|9069.5|9059.5|9056.5|9046.5|0
1585782900000|2020-04-01 23:15:00|9068.7|9058.7|9073.7|9063.7|9076.1|9066.1|9067.7|9057.7|0
1585783200000|2020-04-01 23:20:00|9074|9064|9071.9|9061.9|9079.5|9069.5|9068.7|9058.7|0
1585783500000|2020-04-01 23:25:00|9072|9062|9079.3|9069.3|9083|9073|9071.9|9061.9|0
1585783800000|2020-04-01 23:30:00|9079.4|9069.4|9084.6|9074.6|9084.6|9074.6|9074.1|9064.1|0
1585784100000|2020-04-01 23:35:00|9084.1|9074.1|9087.3|9077.3|9089|9079|9082.5|9072.5|0
1585784400000|2020-04-01 23:40:00|9087.6|9077.6|9090.9|9080.9|9095.3|9085.3|9087.6|9077.6|0
1585784700000|2020-04-01 23:45:00|9091.1|9081.1|9092.6|9082.6|9099.3|9089.3|9091.1|9081.1|0
1585785000000|2020-04-01 23:50:00|9092.3|9082.3|9094.1|9084.1|9097.4|9087.4|9087.3|9077.3|0
1585785300000|2020-04-01 23:55:00|9093.9|9083.9|9098.3|9088.3|9098.3|9088.3|9088.1|9078.1|0
1585785600000|2020-04-02 00:00:00|9097.7|9087.7|9113.5|9103.5|9118.5|9108.5|9094.3|9084.3|0
1585785900000|2020-04-02 00:05:00|9113.8|9103.8|9101.2|9091.2|9114|9104|9099|9089|0
1585786200000|2020-04-02 00:10:00|9101.3|9091.3|9103.9|9093.9|9112.9|9102.9|9098.4|9088.4|0
1585786500000|2020-04-02 00:15:00|9104.1|9094.1|9102.6|9092.6|9114|9104|9096.7|9086.7|0
1585786800000|2020-04-02 00:20:00|9102.7|9092.7|9117.6|9107.6|9120.3|9110.3|9090.8|9080.8|0
1585787100000|2020-04-02 00:25:00|9117.4|9107.4|9106.9|9096.9|9117.6|9107.6|9102.4|9092.4|0
1585787400000|2020-04-02 00:30:00|9106.8|9096.8|9102.3|9092.3|9106.8|9096.8|9089.4|9079.4|0
1585787700000|2020-04-02 00:35:00|9102.2|9092.2|9102.2|9092.2|9110|9100|9096.5|9086.5|0
1585788000000|2020-04-02 00:40:00|9102.3|9092.3|9094.6|9084.6|9110.5|9100.5|9093.1|9083.1|0
1585788300000|2020-04-02 00:45:00|9095.1|9085.1|9104.4|9094.4|9113.2|9103.2|9095.1|9085.1|0
1585788600000|2020-04-02 00:50:00|9104.5|9094.5|9125.1|9115.1|9125.2|9115.2|9102.7|9092.7|0
1585788900000|2020-04-02 00:55:00|9125.2|9115.2|9104.5|9094.5|9125.3|9115.3|9098.7|9088.7|0
1585789200000|2020-04-02 01:00:00|9104.7|9094.7|9098.4|9088.4|9106|9096|9094.9|9084.9|0
1585789500000|2020-04-02 01:05:00|9099.5|9089.5|9070.9|9060.9|9106.9|9096.9|9069.3|9059.3|0
1585789800000|2020-04-02 01:10:00|9071.5|9061.5|9074|9064|9080.1|9070.1|9063.2|9053.2|0
1585790100000|2020-04-02 01:15:00|9073.9|9063.9|9091.9|9081.9|9091.9|9081.9|9062.1|9052.1|0
1585790400000|2020-04-02 01:20:00|9092|9082|9095.2|9085.2|9098.4|9088.4|9077.6|9067.6|0
1585790700000|2020-04-02 01:25:00|9095.3|9085.3|9089.3|9079.3|9095.5|9085.5|9078.7|9068.7|0
1585791000000|2020-04-02 01:30:00|9089.4|9079.4|9107.6|9097.6|9107.7|9097.7|9088.1|9078.1|0
1585791300000|2020-04-02 01:35:00|9107.7|9097.7|9109.8|9099.8|9118.5|9108.5|9101.4|9091.4|0
1585791600000|2020-04-02 01:40:00|9109.7|9099.7|9109|9099|9109.7|9099.7|9083.5|9073.5|0
1585791900000|2020-04-02 01:45:00|9107.8|9097.8|9107|9097|9117.8|9107.8|9105.2|9095.2|0
1585792200000|2020-04-02 01:50:00|9106.9|9096.9|9110.1|9100.1|9125.8|9115.8|9106.9|9096.9|0
1585792500000|2020-04-02 01:55:00|9110.2|9100.2|9096.5|9086.5|9119|9109|9093.9|9083.9|0
1585792800000|2020-04-02 02:00:00|9097.1|9087.1|9125.2|9115.2|9127.9|9117.9|9097.1|9087.1|0
1585793100000|2020-04-02 02:05:00|9125.1|9115.1|9128.9|9118.9|9137.5|9127.5|9122.4|9112.4|0
1585793400000|2020-04-02 02:10:00|9128.8|9118.8|9135.1|9125.1|9138|9128|9120.1|9110.1|0
1585793700000|2020-04-02 02:15:00|9135.2|9125.2|9144.4|9134.4|9150.9|9140.9|9133.1|9123.1|0
1585794000000|2020-04-02 02:20:00|9143.8|9133.8|9134.7|9124.7|9150.6|9140.6|9134.5|9124.5|0
1585794300000|2020-04-02 02:25:00|9134.6|9124.6|9131.6|9121.6|9134.7|9124.7|9125.8|9115.8|0
1585794600000|2020-04-02 02:30:00|9131.7|9121.7|9125.4|9115.4|9134.7|9124.7|9125.4|9115.4|0
1585794900000|2020-04-02 02:35:00|9126.8|9116.8|9139.8|9129.8|9141.3|9131.3|9125.4|9115.4|0
1585795200000|2020-04-02 02:40:00|9139.2|9129.2|9149|9139|9154.7|9144.7|9137|9127|0
1585795500000|2020-04-02 02:45:00|9148.9|9138.9|9148.9|9138.9|9153.3|9143.3|9148.7|9138.7|0
1585795800000|2020-04-02 02:50:00|9149|9139|9171.4|9161.4|9173.2|9163.2|9148.8|9138.8|0
1585796100000|2020-04-02 02:55:00|9171.3|9161.3|9169.4|9159.4|9172.5|9162.5|9166.3|9156.3|0
1585796400000|2020-04-02 03:00:00|9169.5|9159.5|9178.4|9168.4|9180|9170|9169.4|9159.4|0
1585796700000|2020-04-02 03:05:00|9178.5|9168.5|9177.8|9167.8|9179.1|9169.1|9169.6|9159.6|0
1585797000000|2020-04-02 03:10:00|9177.9|9167.9|9168.9|9158.9|9183.7|9173.7|9168.7|9158.7|0
1585797300000|2020-04-02 03:15:00|9170|9160|9187.2|9177.2|9187.2|9177.2|9168.8|9158.8|0
1585797600000|2020-04-02 03:20:00|9187.1|9177.1|9190|9180|9190.1|9180.1|9181.3|9171.3|0
1585797900000|2020-04-02 03:25:00|9189.9|9179.9|9190.8|9180.8|9192.5|9182.5|9186.2|9176.2|0
1585798200000|2020-04-02 03:30:00|9192.2|9182.2|9204.4|9194.4|9204.5|9194.5|9189.4|9179.4|0
1585798500000|2020-04-02 03:35:00|9204.3|9194.3|9201.2|9191.2|9206.8|9196.8|9198|9188|0
1585798800000|2020-04-02 03:40:00|9201.1|9191.1|9204|9194|9204.1|9194.1|9192.1|9182.1|0
1585799100000|2020-04-02 03:45:00|9203.4|9193.4|9200.6|9190.6|9207.3|9197.3|9200.6|9190.6|0
1585799400000|2020-04-02 03:50:00|9200.7|9190.7|9194.2|9184.2|9203.5|9193.5|9191.3|9181.3|0
1585799700000|2020-04-02 03:55:00|9195.4|9185.4|9190.8|9180.8|9202.6|9192.6|9190.5|9180.5|0
1585800000000|2020-04-02 04:00:00|9191|9181|9197.4|9187.4|9205.8|9195.8|9191|9181|0
1585800300000|2020-04-02 04:05:00|9197.9|9187.9|9190.4|9180.4|9202.9|9192.9|9187.6|9177.6|0
1585800600000|2020-04-02 04:10:00|9191.8|9181.8|9190.4|9180.4|9196.2|9186.2|9187|9177|0
1585800900000|2020-04-02 04:15:00|9190.5|9180.5|9198.7|9188.7|9199.4|9189.4|9190.5|9180.5|0
1585801200000|2020-04-02 04:20:00|9198.6|9188.6|9199.6|9189.6|9203.6|9193.6|9195.6|9185.6|0
1585801500000|2020-04-02 04:25:00|9199.5|9189.5|9182.7|9172.7|9200.8|9190.8|9175.8|9165.8|0
1585801800000|2020-04-02 04:30:00|9181.3|9171.3|9183.9|9173.9|9186.9|9176.9|9175.2|9165.2|0
1585802100000|2020-04-02 04:35:00|9184|9174|9181.6|9171.6|9190.5|9180.5|9175.8|9165.8|0
1585802400000|2020-04-02 04:40:00|9181.5|9171.5|9194.4|9184.4|9194.4|9184.4|9180.2|9170.2|0
1585802700000|2020-04-02 04:45:00|9194.3|9184.3|9207.9|9197.9|9209.6|9199.6|9188.7|9178.7|0
1585803000000|2020-04-02 04:50:00|9207.8|9197.8|9204.8|9194.8|9207.9|9197.9|9200.5|9190.5|0
1585803300000|2020-04-02 04:55:00|9204.9|9194.9|9182.1|9172.1|9205|9195|9173.2|9163.2|0
1585803600000|2020-04-02 05:00:00|9182.2|9172.2|9172.7|9162.7|9193.5|9183.5|9171.1|9161.1|0
1585803900000|2020-04-02 05:05:00|9173.2|9163.2|9169.4|9159.4|9175.5|9165.5|9161.7|9151.7|0
1585804200000|2020-04-02 05:10:00|9169.3|9159.3|9145.9|9135.9|9169.3|9159.3|9142.7|9132.7|0
1585804500000|2020-04-02 05:15:00|9146.8|9136.8|9158|9148|9159|9149|9146.8|9136.8|0
1585804800000|2020-04-02 05:20:00|9158.8|9148.8|9184.2|9174.2|9188.5|9178.5|9157.3|9147.3|0
1585805100000|2020-04-02 05:25:00|9184.1|9174.1|9173.4|9163.4|9191.1|9181.1|9173.2|9163.2|0
1585805400000|2020-04-02 05:30:00|9173.5|9163.5|9213.9|9203.9|9218.6|9208.6|9173.4|9163.4|0
1585805700000|2020-04-02 05:35:00|9214|9204|9191.8|9181.8|9217.4|9207.4|9182.9|9172.9|0
1585806000000|2020-04-02 05:40:00|9191.7|9181.7|9187.3|9177.3|9191.7|9181.7|9172.2|9162.2|0
1585806300000|2020-04-02 05:45:00|9187.2|9177.2|9179.8|9169.8|9187.3|9177.3|9176.5|9166.5|0
1585806600000|2020-04-02 05:50:00|9179.6|9169.6|9172.8|9162.8|9186.8|9176.8|9168.2|9158.2|0
1585806900000|2020-04-02 05:55:00|9172.2|9162.2|9178.3|9168.3|9181.5|9171.5|9162.6|9152.6|0
1585807200000|2020-04-02 06:00:00|9191.9|9185.9|9216.4|9210.4|9222.4|9216.4|9191.9|9185.9|82
1585807500000|2020-04-02 06:05:00|9215.9|9209.9|9209.4|9203.4|9218.4|9212.4|9202.4|9196.4|43
1585807800000|2020-04-02 06:10:00|9207.4|9201.4|9196.4|9190.4|9208.9|9202.9|9194.4|9188.4|66
1585808100000|2020-04-02 06:15:00|9195.9|9189.9|9182.4|9176.4|9195.9|9189.9|9174.9|9168.9|102
1585808400000|2020-04-02 06:20:00|9184.4|9178.4|9170.9|9164.9|9187.9|9181.9|9162.4|9156.4|104
1585808700000|2020-04-02 06:25:00|9170.4|9164.4|9177.9|9171.9|9182.9|9176.9|9170.4|9164.4|28
1585809000000|2020-04-02 06:30:00|9177.4|9171.4|9182.9|9176.9|9185.9|9179.9|9175.4|9169.4|58
1585809300000|2020-04-02 06:35:00|9183.4|9177.4|9190.4|9184.4|9191.9|9185.9|9179.9|9173.9|37
1585809600000|2020-04-02 06:40:00|9189.9|9183.9|9193.4|9187.4|9197.9|9191.9|9189.9|9183.9|55
1585809900000|2020-04-02 06:45:00|9193.9|9187.9|9212.4|9206.4|9212.4|9206.4|9193.9|9187.9|70
1585810200000|2020-04-02 06:50:00|9211.9|9205.9|9219.9|9213.9|9222.4|9216.4|9206.9|9200.9|73
1585810500000|2020-04-02 06:55:00|9219.4|9213.4|9239.4|9233.4|9258.4|9252.4|9218.9|9212.9|352
1585810800000|2020-04-02 07:00:00|9236.9|9230.9|9229.9|9223.9|9263.9|9257.9|9214.4|9208.4|1238
1585811100000|2020-04-02 07:05:00|9227.9|9221.9|9214.4|9208.4|9243.4|9237.4|9209.9|9203.9|474
1585811400000|2020-04-02 07:10:00|9214.9|9208.9|9218.9|9212.9|9234.4|9228.4|9211.4|9205.4|359
1585811700000|2020-04-02 07:15:00|9219.4|9213.4|9213.9|9207.9|9221.4|9215.4|9189.4|9183.4|602
1585812000000|2020-04-02 07:20:00|9214.9|9208.9|9232.4|9226.4|9235.4|9229.4|9207.9|9201.9|599
1585812300000|2020-04-02 07:25:00|9231.9|9225.9|9213.9|9207.9|9232.9|9226.9|9208.9|9202.9|255
1585812600000|2020-04-02 07:30:00|9211.9|9205.9|9154.9|9148.9|9214.9|9208.9|9153.9|9147.9|745
1585812900000|2020-04-02 07:35:00|9154.4|9148.4|9182.9|9176.9|9182.9|9176.9|9145.9|9139.9|421
1585813200000|2020-04-02 07:40:00|9182.1|9176.1|9196.6|9190.6|9200.1|9194.1|9173.1|9167.1|245
1585813500000|2020-04-02 07:45:00|9197.1|9191.1|9193.6|9187.6|9202.1|9196.1|9185.6|9179.6|182
1585813800000|2020-04-02 07:50:00|9194.1|9188.1|9211.6|9205.6|9214.6|9208.6|9178.1|9172.1|257
1585814100000|2020-04-02 07:55:00|9211.1|9205.1|9214.1|9208.1|9216.1|9210.1|9200.6|9194.6|189
1585814400000|2020-04-02 08:00:00|9213.6|9207.6|9233.1|9227.1|9237.6|9231.6|9206.6|9200.6|243
1585814700000|2020-04-02 08:05:00|9232.1|9226.1|9241.6|9235.6|9247.1|9241.1|9228.1|9222.1|230
1585815000000|2020-04-02 08:10:00|9242.1|9236.1|9240.1|9234.1|9245.6|9239.6|9227.6|9221.6|288
1585815300000|2020-04-02 08:15:00|9242.1|9236.1|9251.6|9245.6|9253.6|9247.6|9241.1|9235.1|225
1585815600000|2020-04-02 08:20:00|9251.1|9245.1|9239.1|9233.1|9261.6|9255.6|9234.1|9228.1|239
1585815900000|2020-04-02 08:25:00|9238.6|9232.6|9255.1|9249.1|9259.1|9253.1|9235.1|9229.1|184
1585816200000|2020-04-02 08:30:00|9254.6|9248.6|9250.1|9244.1|9254.6|9248.6|9229.6|9223.6|207
1585816500000|2020-04-02 08:35:00|9250.6|9244.6|9253.6|9247.6|9254.1|9248.1|9242.6|9236.6|184
1585816800000|2020-04-02 08:40:00|9251.6|9245.6|9242.1|9236.1|9252.6|9246.6|9230.6|9224.6|140
1585817100000|2020-04-02 08:45:00|9244.1|9238.1|9250.1|9244.1|9253.6|9247.6|9241.1|9235.1|114
1585817400000|2020-04-02 08:50:00|9249.1|9243.1|9239.1|9233.1|9260.6|9254.6|9239.1|9233.1|135
1585817700000|2020-04-02 08:55:00|9239.6|9233.6|9227.6|9221.6|9242.1|9236.1|9222.1|9216.1|205
1585818000000|2020-04-02 09:00:00|9229.1|9223.1|9234.6|9228.6|9240.1|9234.1|9212.6|9206.6|248
1585818300000|2020-04-02 09:05:00|9234.1|9228.1|9229.6|9223.6|9235.6|9229.6|9215.1|9209.1|215
1585818600000|2020-04-02 09:10:00|9229.1|9223.1|9222.1|9216.1|9232.1|9226.1|9220.6|9214.6|165
1585818900000|2020-04-02 09:15:00|9222.6|9216.6|9242.1|9236.1|9243.6|9237.6|9220.6|9214.6|130
1585819200000|2020-04-02 09:20:00|9241.6|9235.6|9230.6|9224.6|9242.1|9236.1|9229.6|9223.6|111
1585819500000|2020-04-02 09:25:00|9231.1|9225.1|9230.6|9224.6|9233.6|9227.6|9221.1|9215.1|127
1585819800000|2020-04-02 09:30:00|9230.1|9224.1|9228.6|9222.6|9235.6|9229.6|9223.1|9217.1|152
1585820100000|2020-04-02 09:35:00|9228.1|9222.1|9217.1|9211.1|9228.1|9222.1|9217.1|9211.1|183
1585820400000|2020-04-02 09:40:00|9217.6|9211.6|9219.1|9213.1|9219.6|9213.6|9208.1|9202.1|175
1585820700000|2020-04-02 09:45:00|9219.6|9213.6|9215.1|9209.1|9223.1|9217.1|9211.1|9205.1|97
1585821000000|2020-04-02 09:50:00|9214.6|9208.6|9217.1|9211.1|9220.1|9214.1|9212.6|9206.6|226
1585821300000|2020-04-02 09:55:00|9215.6|9209.6|9208.6|9202.6|9222.6|9216.6|9208.6|9202.6|160
1585821600000|2020-04-02 10:00:00|9210.1|9204.1|9204.6|9198.6|9213.1|9207.1|9197.1|9191.1|205
1585821900000|2020-04-02 10:05:00|9205.6|9199.6|9218.1|9212.1|9223.1|9217.1|9204.1|9198.1|114
1585822200000|2020-04-02 10:10:00|9218.6|9212.6|9236.1|9230.1|9237.6|9231.6|9218.6|9212.6|146
1585822500000|2020-04-02 10:15:00|9236.6|9230.6|9245.1|9239.1|9245.1|9239.1|9227.1|9221.1|406
1585822800000|2020-04-02 10:20:00|9244.6|9238.6|9257.6|9251.6|9257.6|9251.6|9244.6|9238.6|236
1585823100000|2020-04-02 10:25:00|9257.1|9251.1|9257.6|9251.6|9269.6|9263.6|9255.6|9249.6|1275
1585823400000|2020-04-02 10:30:00|9258.6|9252.6|9256.6|9250.6|9261.6|9255.6|9250.6|9244.6|198
1585823700000|2020-04-02 10:35:00|9257.1|9251.1|9261.1|9255.1|9267.1|9261.1|9255.1|9249.1|424
1585824000000|2020-04-02 10:40:00|9260.6|9254.6|9273.1|9267.1|9279.6|9273.6|9259.1|9253.1|375
1585824300000|2020-04-02 10:45:00|9271.1|9265.1|9266.6|9260.6|9276.6|9270.6|9265.6|9259.6|150
1585824600000|2020-04-02 10:50:00|9267.1|9261.1|9257.6|9251.6|9269.1|9263.1|9256.6|9250.6|155
1585824900000|2020-04-02 10:55:00|9258.1|9252.1|9274.1|9268.1|9275.6|9269.6|9257.6|9251.6|168
1585825200000|2020-04-02 11:00:00|9275.6|9269.6|9250.1|9244.1|9275.6|9269.6|9250.1|9244.1|274
1585825500000|2020-04-02 11:05:00|9250.6|9244.6|9229.6|9223.6|9254.1|9248.1|9227.1|9221.1|204
1585825800000|2020-04-02 11:10:00|9230.1|9224.1|9226.1|9220.1|9239.6|9233.6|9220.6|9214.6|154
1585826100000|2020-04-02 11:15:00|9226.6|9220.6|9235.6|9229.6|9241.1|9235.1|9226.1|9220.1|723
1585826400000|2020-04-02 11:20:00|9236.1|9230.1|9242.1|9236.1|9244.1|9238.1|9235.1|9229.1|119
1585826700000|2020-04-02 11:25:00|9241.6|9235.6|9237.6|9231.6|9241.6|9235.6|9233.6|9227.6|263
1585827000000|2020-04-02 11:30:00|9238.1|9232.1|9231.1|9225.1|9238.1|9232.1|9227.6|9221.6|296
1585827300000|2020-04-02 11:35:00|9230.6|9224.6|9233.6|9227.6|9236.1|9230.1|9227.1|9221.1|201
1585827600000|2020-04-02 11:40:00|9231.8|9225.8|9216.8|9210.8|9232.8|9226.8|9212.3|9206.3|131
1585827900000|2020-04-02 11:45:00|9217.3|9211.3|9221.8|9215.8|9224.3|9218.3|9213.8|9207.8|157
1585828200000|2020-04-02 11:50:00|9221.3|9215.3|9213.3|9207.3|9224.3|9218.3|9213.3|9207.3|238
1585828500000|2020-04-02 11:55:00|9213.8|9207.8|9213.8|9207.8|9215.8|9209.8|9207.8|9201.8|391
1585828800000|2020-04-02 12:00:00|9212.3|9206.3|9213.8|9207.8|9220.3|9214.3|9209.8|9203.8|263
1585829100000|2020-04-02 12:05:00|9214.3|9208.3|9206.8|9200.8|9219.3|9213.3|9206.8|9200.8|245
1585829400000|2020-04-02 12:10:00|9206.3|9200.3|9221.8|9215.8|9222.3|9216.3|9205.8|9199.8|264
1585829700000|2020-04-02 12:15:00|9222.3|9216.3|9216.3|9210.3|9226.3|9220.3|9210.3|9204.3|131
1585830000000|2020-04-02 12:20:00|9216.8|9210.8|9205.3|9199.3|9221.3|9215.3|9204.8|9198.8|129
1585830300000|2020-04-02 12:25:00|9205.8|9199.8|9205.3|9199.3|9209.3|9203.3|9189.8|9183.8|321
1585830600000|2020-04-02 12:30:00|9203.3|9197.3|9178.3|9172.3|9204.3|9198.3|9176.8|9170.8|556
1585830900000|2020-04-02 12:35:00|9176.3|9170.3|9154.8|9148.8|9176.3|9170.3|9146.8|9140.8|411
1585831200000|2020-04-02 12:40:00|9155.3|9149.3|9159.8|9153.8|9162.3|9156.3|9134.3|9128.3|303
1585831500000|2020-04-02 12:45:00|9159.3|9153.3|9170.3|9164.3|9170.8|9164.8|9155.3|9149.3|410
1585831800000|2020-04-02 12:50:00|9169.8|9163.8|9151.3|9145.3|9174.3|9168.3|9145.3|9139.3|185
1585832100000|2020-04-02 12:55:00|9151.8|9145.8|9149.8|9143.8|9169.3|9163.3|9148.8|9142.8|154
1585832400000|2020-04-02 13:00:00|9150.3|9144.3|9148.3|9142.3|9165.3|9159.3|9142.8|9136.8|243
1585832700000|2020-04-02 13:05:00|9147.8|9141.8|9118.8|9112.8|9155.8|9149.8|9118.3|9112.3|410
1585833000000|2020-04-02 13:10:00|9118.3|9112.3|9085.3|9079.3|9125.8|9119.8|9077.3|9071.3|958
1585833300000|2020-04-02 13:15:00|9084.8|9078.8|9117.3|9111.3|9119.8|9113.8|9084.8|9078.8|549
1585833600000|2020-04-02 13:20:00|9116.8|9110.8|9150.8|9144.8|9150.8|9144.8|9115.8|9109.8|441
1585833900000|2020-04-02 13:25:00|9150.3|9144.3|9139.3|9133.3|9150.8|9144.8|9131.8|9125.8|440
1585834200000|2020-04-02 13:30:00|9139.8|9133.8|9155.8|9149.8|9169.8|9163.8|9124.8|9118.8|928
1585834500000|2020-04-02 13:35:00|9157.3|9151.3|9169.3|9163.3|9176.3|9170.3|9153.8|9147.8|573
1585834800000|2020-04-02 13:40:00|9169.8|9163.8|9146.3|9140.3|9182.3|9176.3|9140.8|9134.8|613
1585835100000|2020-04-02 13:45:00|9145.8|9139.8|9140.8|9134.8|9151.3|9145.3|9129.3|9123.3|644
1585835400000|2020-04-02 13:50:00|9141.3|9135.3|9130.3|9124.3|9156.8|9150.8|9122.8|9116.8|697
1585835700000|2020-04-02 13:55:00|9130.8|9124.8|9172.3|9166.3|9172.3|9166.3|9129.8|9123.8|433
1585836000000|2020-04-02 14:00:00|9172.8|9166.8|9172.8|9166.8|9183.3|9177.3|9161.3|9155.3|587
1585836300000|2020-04-02 14:05:00|9172.3|9166.3|9199.3|9193.3|9199.3|9193.3|9158.8|9152.8|372
1585836600000|2020-04-02 14:10:00|9201.3|9195.3|9222.2|9216.2|9222.2|9216.2|9200.8|9194.8|527
1585836900000|2020-04-02 14:15:00|9222.7|9216.7|9230.7|9224.7|9232.2|9226.2|9208.2|9202.2|381
1585837200000|2020-04-02 14:20:00|9231.2|9225.2|9231.7|9225.7|9235.7|9229.7|9224.7|9218.7|1274
1585837500000|2020-04-02 14:25:00|9229.2|9223.2|9250.7|9244.7|9251.2|9245.2|9224.7|9218.7|597
1585837800000|2020-04-02 14:30:00|9249.2|9243.2|9286.7|9280.7|9289.2|9283.2|9244.7|9238.7|872
1585838100000|2020-04-02 14:35:00|9287.2|9281.2|9317.7|9311.7|9327.7|9321.7|9286.7|9280.7|1787
1585838400000|2020-04-02 14:40:00|9316.7|9310.7|9303.2|9297.2|9322.7|9316.7|9288.7|9282.7|1253
1585838700000|2020-04-02 14:45:00|9303.7|9297.7|9284.2|9278.2|9328.2|9322.2|9279.2|9273.2|1345
1585839000000|2020-04-02 14:50:00|9285.2|9279.2|9252.2|9246.2|9292.2|9286.2|9246.2|9240.2|813
1585839300000|2020-04-02 14:55:00|9252.7|9246.7|9274.7|9268.7|9282.7|9276.7|9252.7|9246.7|570
1585839600000|2020-04-02 15:00:00|9275.2|9269.2|9266.7|9260.7|9280.7|9274.7|9257.2|9251.2|581
1585839900000|2020-04-02 15:05:00|9267.2|9261.2|9235.7|9229.7|9270.7|9264.7|9229.2|9223.2|589
1585840200000|2020-04-02 15:10:00|9235.2|9229.2|9254.7|9248.7|9258.2|9252.2|9231.2|9225.2|650
1585840500000|2020-04-02 15:15:00|9255.2|9249.2|9276.2|9270.2|9283.2|9277.2|9252.7|9246.7|1152
1585840800000|2020-04-02 15:20:00|9234.6|9228.6|9244.1|9238.1|9283.1|9277.1|9234.6|9228.6|1724
1585841100000|2020-04-02 15:25:00|9245.6|9239.6|9233.1|9227.1|9246.6|9240.6|9214.6|9208.6|2676
1585841400000|2020-04-02 15:30:00|9231.6|9225.6|9244.6|9238.6|9254.1|9248.1|9231.6|9225.6|1855
1585841700000|2020-04-02 15:35:00|9245.1|9239.1|9237.1|9231.1|9253.6|9247.6|9226.6|9220.6|493
1585842000000|2020-04-02 15:40:00|9237.6|9231.6|9258.6|9252.6|9265.1|9259.1|9235.6|9229.6|300
1585842300000|2020-04-02 15:45:00|9259.1|9253.1|9271.6|9265.6|9277.6|9271.6|9250.1|9244.1|197
1585842600000|2020-04-02 15:50:00|9272.1|9266.1|9257.6|9251.6|9273.6|9267.6|9251.6|9245.6|758
1585842900000|2020-04-02 15:55:00|9258.1|9252.1|9262.6|9256.6|9272.6|9266.6|9251.6|9245.6|832
1585843200000|2020-04-02 16:00:00|9263.1|9257.1|9263.1|9257.1|9267.1|9261.1|9249.6|9243.6|209
1585843500000|2020-04-02 16:05:00|9262.6|9256.6|9264.1|9258.1|9279.1|9273.1|9261.1|9255.1|51
1585843800000|2020-04-02 16:10:00|9264.6|9258.6|9281.1|9275.1|9286.6|9280.6|9261.1|9255.1|147
1585844100000|2020-04-02 16:15:00|9280.6|9274.6|9272.6|9266.6|9284.6|9278.6|9268.6|9262.6|68
1585844400000|2020-04-02 16:20:00|9273.1|9267.1|9258.6|9252.6|9278.6|9272.6|9258.1|9252.1|80
1585844700000|2020-04-02 16:25:00|9259.1|9253.1|9253.6|9247.6|9275.1|9269.1|9253.1|9247.1|154
1585845000000|2020-04-02 16:30:00|9254.1|9248.1|9247.6|9241.6|9256.1|9250.1|9242.6|9236.6|316
1585845300000|2020-04-02 16:35:00|9248.1|9242.1|9252.1|9246.1|9259.1|9253.1|9241.6|9235.6|146
1585845600000|2020-04-02 16:40:00|9252.6|9246.6|9268.6|9262.6|9269.6|9263.6|9243.6|9237.6|43
1585845900000|2020-04-02 16:45:00|9268.1|9262.1|9266.6|9260.6|9270.6|9264.6|9258.6|9252.6|128
1585846200000|2020-04-02 16:50:00|9267.1|9261.1|9267.1|9261.1|9270.1|9264.1|9263.6|9257.6|27
1585846500000|2020-04-02 16:55:00|9266.6|9260.6|9256.1|9250.1|9266.6|9260.6|9255.6|9249.6|41
1585846800000|2020-04-02 17:00:00|9256.6|9250.6|9255.1|9249.1|9273.6|9267.6|9250.1|9244.1|44
1585847100000|2020-04-02 17:05:00|9254.6|9248.6|9236.6|9230.6|9255.1|9249.1|9236.1|9230.1|75
1585847400000|2020-04-02 17:10:00|9234.6|9228.6|9235.2|9229.2|9239.6|9233.6|9223.1|9217.1|140
1585847700000|2020-04-02 17:15:00|9234.7|9228.7|9219.3|9213.3|9241.2|9235.2|9219.3|9213.3|44
1585848000000|2020-04-02 17:20:00|9218.8|9212.8|9225.8|9219.8|9234.3|9228.3|9214.8|9208.8|21
1585848300000|2020-04-02 17:25:00|9226.3|9220.3|9213.8|9207.8|9227.8|9221.8|9208.3|9202.3|39
1585848600000|2020-04-02 17:30:00|9213.3|9207.3|9213.3|9207.3|9216.8|9210.8|9203.3|9197.3|69
1585848900000|2020-04-02 17:35:00|9212.8|9206.8|9215.3|9209.3|9225.3|9219.3|9211.8|9205.8|41
1585849200000|2020-04-02 17:40:00|9214.8|9208.8|9234.8|9228.8|9236.3|9230.3|9213.8|9207.8|24
1585849500000|2020-04-02 17:45:00|9234.3|9228.3|9226.3|9220.3|9237.3|9231.3|9226.3|9220.3|118
1585849800000|2020-04-02 17:50:00|9226.8|9220.8|9236.3|9230.3|9238.8|9232.8|9222.3|9216.3|90
1585850100000|2020-04-02 17:55:00|9235.3|9229.3|9216.8|9210.8|9235.3|9229.3|9212.3|9206.3|5
1585850400000|2020-04-02 18:00:00|9216.3|9210.3|9195.8|9189.8|9216.3|9210.3|9193.3|9187.3|82
1585850700000|2020-04-02 18:05:00|9196.3|9190.3|9182.8|9176.8|9197.8|9191.8|9182.8|9176.8|34
1585851000000|2020-04-02 18:10:00|9183.3|9177.3|9203.8|9197.8|9203.8|9197.8|9175.3|9169.3|22
1585851300000|2020-04-02 18:15:00|9203.3|9197.3|9181.8|9175.8|9209.3|9203.3|9181.3|9175.3|28
1585851600000|2020-04-02 18:20:00|9181.3|9175.3|9187.3|9181.3|9195.8|9189.8|9179.3|9173.3|8
1585851900000|2020-04-02 18:25:00|9186.8|9180.8|9207.3|9201.3|9212.3|9206.3|9184.8|9178.8|8
1585852200000|2020-04-02 18:30:00|9206.8|9200.8|9198.3|9192.3|9213.3|9207.3|9191.8|9185.8|11
1585852500000|2020-04-02 18:35:00|9198.8|9192.8|9211.3|9205.3|9214.3|9208.3|9195.8|9189.8|6
1585852800000|2020-04-02 18:40:00|9210.8|9204.8|9190.3|9184.3|9212.8|9206.8|9190.3|9184.3|6
1585853100000|2020-04-02 18:45:00|9190.8|9184.8|9190.3|9184.3|9205.8|9199.8|9184.3|9178.3|4
1585853400000|2020-04-02 18:50:00|9190.8|9184.8|9213.3|9207.3|9224.3|9218.3|9188.8|9182.8|9
1585853700000|2020-04-02 18:55:00|9212.8|9206.8|9231.3|9225.3|9233.8|9227.8|9210.3|9204.3|20
1585854000000|2020-04-02 19:00:00|9231.8|9225.8|9231.8|9225.8|9243.8|9237.8|9224.8|9218.8|34
1585854300000|2020-04-02 19:05:00|9231.3|9225.3|9231.8|9225.8|9236.3|9230.3|9215.8|9209.8|5
1585854600000|2020-04-02 19:10:00|9231.3|9225.3|9217.3|9211.3|9232.8|9226.8|9213.3|9207.3|4
1585854900000|2020-04-02 19:15:00|9216.8|9210.8|9242.8|9236.8|9242.8|9236.8|9216.3|9210.3|26
1585855200000|2020-04-02 19:20:00|9242.3|9236.3|9250.3|9244.3|9256.8|9250.8|9239.3|9233.3|32
1585855500000|2020-04-02 19:25:00|9250.8|9244.8|9243.3|9237.3|9256.3|9250.3|9234.8|9228.8|22
1585855800000|2020-04-02 19:30:00|9245.3|9239.3|9232.8|9226.8|9253.8|9247.8|9228.3|9222.3|13
1585856100000|2020-04-02 19:35:00|9233.8|9227.8|9224.3|9218.3|9239.3|9233.3|9223.3|9217.3|31
1585856400000|2020-04-02 19:40:00|9224.8|9218.8|9269.8|9263.8|9269.8|9263.8|9224.3|9218.3|21
1585856700000|2020-04-02 19:45:00|9270.3|9264.3|9261.8|9255.8|9276.8|9270.8|9253.8|9247.8|53
1585857000000|2020-04-02 19:50:00|9262.8|9256.8|9301.8|9295.8|9305.8|9299.8|9262.8|9256.8|92
1585857300000|2020-04-02 19:55:00|9301.3|9295.3|9308.1|9298.1|9311.3|9305.3|9291.3|9285.3|59
1585857600000|2020-04-02 20:00:00|9307.7|9297.7|9320.5|9310.5|9331.8|9321.8|9300.6|9290.6|1
1585857900000|2020-04-02 20:05:00|9320.4|9310.4|9330.7|9320.7|9333.5|9323.5|9317.2|9307.2|0
1585858200000|2020-04-02 20:10:00|9330.9|9320.9|9308.8|9298.8|9332.5|9322.5|9305|9295|0
1585858500000|2020-04-02 20:15:00|9309.3|9299.3|9309.5|9299.5|9311.7|9301.7|9309.1|9299.1|0
1585858800000|2020-04-02 20:20:00|9309.3|9299.3|9307.6|9297.6|9310|9300|9306.9|9296.9|0
1585859100000|2020-04-02 20:25:00|9308.1|9298.1|9309.5|9299.5|9310.1|9300.1|9307.6|9297.6|0
1585859400000|2020-04-02 20:30:00|9309.4|9299.4|9322.5|9312.5|9324|9314|9309.1|9299.1|0
1585859700000|2020-04-02 20:35:00|9322.7|9312.7|9324.5|9314.5|9326|9316|9322.7|9312.7|0
1585860000000|2020-04-02 20:40:00|9324.4|9314.4|9309|9299|9325.4|9315.4|9306.1|9296.1|0
1585860300000|2020-04-02 20:45:00|9309.1|9299.1|9318.2|9308.2|9320.3|9310.3|9303.3|9293.3|0
1585860600000|2020-04-02 20:50:00|9318.4|9308.4|9312.6|9302.6|9320.3|9310.3|9309|9299|0
1585860900000|2020-04-02 20:55:00|9312.7|9302.7|9307.3|9297.3|9316.8|9306.8|9305.4|9295.4|0
1585861200000|2020-04-02 21:00:00|9307.4|9297.4|9306.8|9296.8|9309|9299|9305.1|9295.1|0
1585861500000|2020-04-02 21:05:00|9307|9297|9305.1|9295.1|9307.5|9297.5|9305.1|9295.1|0
1585861800000|2020-04-02 21:10:00|9305.6|9295.6|9306.1|9296.1|9307.3|9297.3|9304.6|9294.6|0
1585862100000|2020-04-02 21:15:00|9305.8|9295.8|9305.6|9295.6|9306.5|9296.5|9305.1|9295.1|0
1585862400000|2020-04-02 21:20:00|9305.8|9295.8|9304.9|9294.9|9306.5|9296.5|9304.9|9294.9|0
1585862700000|2020-04-02 21:25:00|9305.3|9295.3|9301.7|9291.7|9306.1|9296.1|9301.7|9291.7|0
1585863000000|2020-04-02 21:30:00|9302|9292|9304.9|9294.9|9304.9|9294.9|9300|9290|0
1585863300000|2020-04-02 21:35:00|9304.6|9294.6|9305.3|9295.3|9305.3|9295.3|9304.4|9294.4|0
1585863600000|2020-04-02 21:40:00|9305.1|9295.1|9305.6|9295.6|9305.6|9295.6|9305.1|9295.1|0
1585863900000|2020-04-02 21:45:00|9306.3|9296.3|9308|9298|9308|9298|9305.8|9295.8|0
1585864200000|2020-04-02 21:50:00|9307.5|9297.5|9307.5|9297.5|9308.5|9298.5|9307.3|9297.3|0
1585864500000|2020-04-02 21:55:00|9307|9297|9307.7|9297.7|9308.2|9298.2|9306.8|9296.8|0
1585864800000|2020-04-02 22:00:00|9307.6|9297.6|9293.6|9283.6|9307.6|9297.6|9283.8|9273.8|0
1585865100000|2020-04-02 22:05:00|9293.7|9283.7|9303.5|9293.5|9306.4|9296.4|9293.3|9283.3|0
1585865400000|2020-04-02 22:10:00|9303.6|9293.6|9312.7|9302.7|9321.6|9311.6|9303.6|9293.6|0
1585865700000|2020-04-02 22:15:00|9312.9|9302.9|9317.8|9307.8|9319.9|9309.9|9310|9300|0
1585866000000|2020-04-02 22:20:00|9318.1|9308.1|9319.1|9309.1|9329.3|9319.3|9317.2|9307.2|0
1585866300000|2020-04-02 22:25:00|9318.4|9308.4|9319.6|9309.6|9323.4|9313.4|9316.6|9306.6|0
1585866600000|2020-04-02 22:30:00|9319.5|9309.5|9312.1|9302.1|9320.4|9310.4|9312.1|9302.1|0
1585866900000|2020-04-02 22:35:00|9312.2|9302.2|9306.4|9296.4|9314.8|9304.8|9303.5|9293.5|0
1585867200000|2020-04-02 22:40:00|9306.5|9296.5|9295.1|9285.1|9308.5|9298.5|9295.1|9285.1|0
1585867500000|2020-04-02 22:45:00|9295.3|9285.3|9303.5|9293.5|9304.7|9294.7|9295.3|9285.3|0
1585867800000|2020-04-02 22:50:00|9303.6|9293.6|9307.1|9297.1|9307.9|9297.9|9303.2|9293.2|0
1585868100000|2020-04-02 22:55:00|9307|9297|9312.8|9302.8|9314.8|9304.8|9304.7|9294.7|0
1585868400000|2020-04-02 23:00:00|9312.5|9302.5|9312.1|9302.1|9319.2|9309.2|9308.2|9298.2|0
1585868700000|2020-04-02 23:05:00|9312.2|9302.2|9306.8|9296.8|9317.2|9307.2|9306.8|9296.8|0
1585869000000|2020-04-02 23:10:00|9307.1|9297.1|9298.9|9288.9|9308.2|9298.2|9294|9284|0
1585869300000|2020-04-02 23:15:00|9298.1|9288.1|9303.5|9293.5|9303.5|9293.5|9297.8|9287.8|0
1585869600000|2020-04-02 23:20:00|9303.6|9293.6|9299.3|9289.3|9305|9295|9299.3|9289.3|0
1585869900000|2020-04-02 23:25:00|9299.2|9289.2|9299|9289|9302.3|9292.3|9297.8|9287.8|0
1585870200000|2020-04-02 23:30:00|9299.1|9289.1|9288.3|9278.3|9299.9|9289.9|9287.4|9277.4|0
1585870500000|2020-04-02 23:35:00|9288.2|9278.2|9274.6|9264.6|9295.7|9285.7|9274.1|9264.1|0
1585870800000|2020-04-02 23:40:00|9274.8|9264.8|9260.9|9250.9|9279.8|9269.8|9258.8|9248.8|0
1585871100000|2020-04-02 23:45:00|9260.8|9250.8|9264.3|9254.3|9273.1|9263.1|9260|9250|0
1585871400000|2020-04-02 23:50:00|9264.4|9254.4|9263.2|9253.2|9270|9260|9262|9252|0
1585871700000|2020-04-02 23:55:00|9263.1|9253.1|9270|9260|9272.9|9262.9|9261.9|9251.9|0
1585872000000|2020-04-03 00:00:00|9269.6|9259.6|9283.7|9273.7|9289.7|9279.7|9264|9254|0
1585872300000|2020-04-03 00:05:00|9282.2|9272.2|9268.2|9258.2|9283.4|9273.4|9265.6|9255.6|0
1585872600000|2020-04-03 00:10:00|9268|9258|9266.1|9256.1|9279.8|9269.8|9264.3|9254.3|0
1585872900000|2020-04-03 00:15:00|9265.9|9255.9|9258.6|9248.6|9279.6|9269.6|9249|9239|0
1585873200000|2020-04-03 00:20:00|9258.5|9248.5|9273.5|9263.5|9273.5|9263.5|9252.4|9242.4|0
1585873500000|2020-04-03 00:25:00|9273.4|9263.4|9273.6|9263.6|9283.8|9273.8|9270|9260|0
1585873800000|2020-04-03 00:30:00|9273.5|9263.5|9264.9|9254.9|9274.1|9264.1|9260.3|9250.3|0
1585874100000|2020-04-03 00:35:00|9265.4|9255.4|9270.6|9260.6|9279.9|9269.9|9264.7|9254.7|0
1585874400000|2020-04-03 00:40:00|9270.5|9260.5|9261.2|9251.2|9276.1|9266.1|9258|9248|0
1585874700000|2020-04-03 00:45:00|9261.1|9251.1|9253.7|9243.7|9261.1|9251.1|9246|9236|0
1585875000000|2020-04-03 00:50:00|9253.8|9243.8|9250.4|9240.4|9261.5|9251.5|9248.8|9238.8|0
1585875300000|2020-04-03 00:55:00|9249.8|9239.8|9258.7|9248.7|9264|9254|9248.8|9238.8|0
1585875600000|2020-04-03 01:00:00|9257.5|9247.5|9245|9235|9257.5|9247.5|9234.2|9224.2|0
1585875900000|2020-04-03 01:05:00|9244.9|9234.9|9253.9|9243.9|9258.6|9248.6|9243.1|9233.1|0
1585876200000|2020-04-03 01:10:00|9255.3|9245.3|9264.8|9254.8|9264.9|9254.9|9249.6|9239.6|0
1585876500000|2020-04-03 01:15:00|9264.7|9254.7|9250.2|9240.2|9264.7|9254.7|9249.4|9239.4|0
1585876800000|2020-04-03 01:20:00|9251|9241|9253|9243|9261.8|9251.8|9250.9|9240.9|0
1585877100000|2020-04-03 01:25:00|9253.1|9243.1|9253.2|9243.2|9273.9|9263.9|9251.6|9241.6|0
1585877400000|2020-04-03 01:30:00|9253.1|9243.1|9284|9274|9286.9|9276.9|9250|9240|0
1585877700000|2020-04-03 01:35:00|9285.3|9275.3|9292.3|9282.3|9293.9|9283.9|9277.5|9267.5|0
1585878000000|2020-04-03 01:40:00|9291.7|9281.7|9273.3|9263.3|9295.3|9285.3|9267.3|9257.3|0
1585878300000|2020-04-03 01:45:00|9273.2|9263.2|9284.8|9274.8|9284.9|9274.9|9271.6|9261.6|0
1585878600000|2020-04-03 01:50:00|9284.9|9274.9|9283.7|9273.7|9291.2|9281.2|9278.9|9268.9|0
1585878900000|2020-04-03 01:55:00|9283.6|9273.6|9288.3|9278.3|9289.7|9279.7|9274.7|9264.7|0
1585879200000|2020-04-03 02:00:00|9288.4|9278.4|9282.1|9272.1|9291.2|9281.2|9282.1|9272.1|0
1585879500000|2020-04-03 02:05:00|9282.3|9272.3|9274.7|9264.7|9285.2|9275.2|9266.9|9256.9|0
1585879800000|2020-04-03 02:10:00|9274.6|9264.6|9269.4|9259.4|9276.1|9266.1|9260.8|9250.8|0
1585880100000|2020-04-03 02:15:00|9269.3|9259.3|9254.5|9244.5|9275.3|9265.3|9251.3|9241.3|0
1585880400000|2020-04-03 02:20:00|9254.4|9244.4|9255.7|9245.7|9258.8|9248.8|9243.5|9233.5|0
1585880700000|2020-04-03 02:25:00|9255.6|9245.6|9254.5|9244.5|9259.1|9249.1|9249.9|9239.9|0
1585881000000|2020-04-03 02:30:00|9254.6|9244.6|9257.5|9247.5|9257.5|9247.5|9245.6|9235.6|0
1585881300000|2020-04-03 02:35:00|9258.9|9248.9|9251.6|9241.6|9258.9|9248.9|9246.9|9236.9|0
1585881600000|2020-04-03 02:40:00|9251.7|9241.7|9254.7|9244.7|9259|9249|9250.1|9240.1|0
1585881900000|2020-04-03 02:45:00|9254.6|9244.6|9247.6|9237.6|9262.4|9252.4|9246|9236|0
1585882200000|2020-04-03 02:50:00|9247.5|9237.5|9246.2|9236.2|9250.5|9240.5|9241.4|9231.4|0
1585882500000|2020-04-03 02:55:00|9246.1|9236.1|9249.4|9239.4|9256.7|9246.7|9246.1|9236.1|0
1585882800000|2020-04-03 03:00:00|9249.5|9239.5|9253|9243|9256.5|9246.5|9249.4|9239.4|0
1585883100000|2020-04-03 03:05:00|9252.9|9242.9|9252.1|9242.1|9256.4|9246.4|9248.8|9238.8|0
1585883400000|2020-04-03 03:10:00|9252|9242|9243.7|9233.7|9252.1|9242.1|9239.6|9229.6|0
1585883700000|2020-04-03 03:15:00|9243.6|9233.6|9242.5|9232.5|9246.5|9236.5|9240.9|9230.9|0
1585884000000|2020-04-03 03:20:00|9241.9|9231.9|9231.4|9221.4|9241.9|9231.9|9227.3|9217.3|0
1585884300000|2020-04-03 03:25:00|9230|9220|9240.3|9230.3|9244.8|9234.8|9228.6|9218.6|0
1585884600000|2020-04-03 03:30:00|9241.7|9231.7|9222.2|9212.2|9241.9|9231.9|9217.8|9207.8|0
1585884900000|2020-04-03 03:35:00|9222.3|9212.3|9232.5|9222.5|9236.8|9226.8|9220.7|9210.7|0
1585885200000|2020-04-03 03:40:00|9232.6|9222.6|9226|9216|9238.4|9228.4|9224.8|9214.8|0
1585885500000|2020-04-03 03:45:00|9227.4|9217.4|9226.6|9216.6|9229.8|9219.8|9220.2|9210.2|0
1585885800000|2020-04-03 03:50:00|9226.5|9216.5|9229.7|9219.7|9232.8|9222.8|9222.2|9212.2|0
1585886100000|2020-04-03 03:55:00|9229.8|9219.8|9230.7|9220.7|9235.5|9225.5|9226.5|9216.5|0
1585886400000|2020-04-03 04:00:00|9230.9|9220.9|9234.7|9224.7|9234.7|9224.7|9220.2|9210.2|0
1585886700000|2020-04-03 04:05:00|9234.6|9224.6|9217.6|9207.6|9234.7|9224.7|9217.5|9207.5|0
1585887000000|2020-04-03 04:10:00|9217.7|9207.7|9208.5|9198.5|9220.6|9210.6|9204|9194|0
1585887300000|2020-04-03 04:15:00|9208.6|9198.6|9199.7|9189.7|9214.3|9204.3|9199.6|9189.6|0
1585887600000|2020-04-03 04:20:00|9199.8|9189.8|9208.3|9198.3|9208.4|9198.4|9199.6|9189.6|0
1585887900000|2020-04-03 04:25:00|9208.4|9198.4|9205.8|9195.8|9214.1|9204.1|9205.8|9195.8|0
1585888200000|2020-04-03 04:30:00|9205|9195|9201.5|9191.5|9205.1|9195.1|9195.9|9185.9|0
1585888500000|2020-04-03 04:35:00|9200.9|9190.9|9196|9186|9204.6|9194.6|9190.1|9180.1|0
1585888800000|2020-04-03 04:40:00|9195.9|9185.9|9202|9192|9205.3|9195.3|9195.9|9185.9|0
1585889100000|2020-04-03 04:45:00|9202.6|9192.6|9210.6|9200.6|9219.6|9209.6|9202|9192|0
1585889400000|2020-04-03 04:50:00|9210.7|9200.7|9200.9|9190.9|9213.3|9203.3|9199.4|9189.4|0
1585889700000|2020-04-03 04:55:00|9200.3|9190.3|9210.3|9200.3|9210.5|9200.5|9198|9188|0
1585890000000|2020-04-03 05:00:00|9210.2|9200.2|9219.2|9209.2|9222.1|9212.1|9207.3|9197.3|0
1585890300000|2020-04-03 05:05:00|9219.3|9209.3|9214|9204|9220.3|9210.3|9208.1|9198.1|0
1585890600000|2020-04-03 05:10:00|9214.6|9204.6|9186.1|9176.1|9215.4|9205.4|9186|9176|0
1585890900000|2020-04-03 05:15:00|9186|9176|9185.8|9175.8|9191.9|9181.9|9185.7|9175.7|0
1585891200000|2020-04-03 05:20:00|9185.7|9175.7|9198.1|9188.1|9198.5|9188.5|9184.3|9174.3|0
1585891500000|2020-04-03 05:25:00|9197.5|9187.5|9185.7|9175.7|9197.5|9187.5|9180.2|9170.2|0
1585891800000|2020-04-03 05:30:00|9185.6|9175.6|9197.4|9187.4|9200|9190|9182.3|9172.3|0
1585892100000|2020-04-03 05:35:00|9197.3|9187.3|9214.3|9204.3|9217.1|9207.1|9194.1|9184.1|0
1585892400000|2020-04-03 05:40:00|9214.4|9204.4|9226.8|9216.8|9240.6|9230.6|9213.1|9203.1|0
1585892700000|2020-04-03 05:45:00|9226.2|9216.2|9227.6|9217.6|9233.6|9223.6|9215.4|9205.4|0
1585893000000|2020-04-03 05:50:00|9227.7|9217.7|9231.3|9221.3|9232.2|9222.2|9213.6|9203.6|0
1585893300000|2020-04-03 05:55:00|9231.4|9221.4|9260.1|9250.1|9261.6|9251.6|9231.4|9221.4|0
1585893600000|2020-04-03 06:00:00|9242.3|9236.3|9231.8|9225.8|9244.3|9238.3|9219.8|9213.8|160
1585893900000|2020-04-03 06:05:00|9231.3|9225.3|9221.3|9215.3|9234.3|9228.3|9215.8|9209.8|43
1585894200000|2020-04-03 06:10:00|9220.8|9214.8|9226.8|9220.8|9232.3|9226.3|9220.3|9214.3|27
1585894500000|2020-04-03 06:15:00|9227.3|9221.3|9235.3|9229.3|9241.3|9235.3|9227.3|9221.3|16
1585894800000|2020-04-03 06:20:00|9234.3|9228.3|9228.8|9222.8|9235.3|9229.3|9220.8|9214.8|25
1585895100000|2020-04-03 06:25:00|9229.3|9223.3|9227.3|9221.3|9237.3|9231.3|9225.8|9219.8|19
1585895400000|2020-04-03 06:30:00|9226.8|9220.8|9239.3|9233.3|9242.3|9236.3|9225.3|9219.3|44
1585895700000|2020-04-03 06:35:00|9238.8|9232.8|9233.8|9227.8|9241.8|9235.8|9230.3|9224.3|20
1585896000000|2020-04-03 06:40:00|9234.3|9228.3|9247.8|9241.8|9251.3|9245.3|9232.8|9226.8|38
1585896300000|2020-04-03 06:45:00|9247.3|9241.3|9258.8|9252.8|9266.8|9260.8|9245.3|9239.3|54
1585896600000|2020-04-03 06:50:00|9258.3|9252.3|9269.8|9263.8|9274.8|9268.8|9257.8|9251.8|81
1585896900000|2020-04-03 06:55:00|9270.3|9264.3|9274.8|9268.8|9282.8|9276.8|9261.3|9255.3|87
1585897200000|2020-04-03 07:00:00|9272.8|9266.8|9277.8|9271.8|9288.8|9282.8|9245.3|9239.3|1234
1585897500000|2020-04-03 07:05:00|9277.3|9271.3|9271.3|9265.3|9296.3|9290.3|9262.8|9256.8|762
1585897800000|2020-04-03 07:10:00|9271.8|9265.8|9277.3|9271.3|9281.3|9275.3|9261.8|9255.8|354
1585898100000|2020-04-03 07:15:00|9275.3|9269.3|9248.8|9242.8|9276.3|9270.3|9233.3|9227.3|419
1585898400000|2020-04-03 07:20:00|9248.3|9242.3|9240.8|9234.8|9248.3|9242.3|9217.8|9211.8|526
1585898700000|2020-04-03 07:25:00|9241.3|9235.3|9262.3|9256.3|9269.3|9263.3|9240.8|9234.8|328
1585899000000|2020-04-03 07:30:00|9261.8|9255.8|9263.3|9257.3|9271.3|9265.3|9255.3|9249.3|311
1585899300000|2020-04-03 07:35:00|9263.8|9257.8|9264.8|9258.8|9271.3|9265.3|9244.3|9238.3|338
1585899600000|2020-04-03 07:40:00|9263.3|9257.3|9281.3|9275.3|9289.3|9283.3|9259.8|9253.8|314
1585899900000|2020-04-03 07:45:00|9281.8|9275.8|9281.1|9275.1|9286.8|9280.8|9271.6|9265.6|128
1585900200000|2020-04-03 07:50:00|9280.6|9274.6|9268.6|9262.6|9291.1|9285.1|9267.6|9261.6|229
1585900500000|2020-04-03 07:55:00|9269.1|9263.1|9276.1|9270.1|9285.6|9279.6|9253.6|9247.6|249
1585900800000|2020-04-03 08:00:00|9275.1|9269.1|9285.6|9279.6|9288.6|9282.6|9271.1|9265.1|161
1585901100000|2020-04-03 08:05:00|9286.1|9280.1|9305.6|9299.6|9307.1|9301.1|9285.1|9279.1|173
1585901400000|2020-04-03 08:10:00|9305.1|9299.1|9304.1|9298.1|9306.6|9300.6|9291.1|9285.1|105
1585901700000|2020-04-03 08:15:00|9303.6|9297.6|9305.6|9299.6|9316.1|9310.1|9298.1|9292.1|161
1585902000000|2020-04-03 08:20:00|9303.1|9297.1|9295.6|9289.6|9303.1|9297.1|9291.1|9285.1|279
1585902300000|2020-04-03 08:25:00|9296.1|9290.1|9285.6|9279.6|9297.1|9291.1|9273.6|9267.6|280
1585902600000|2020-04-03 08:30:00|9280.6|9274.6|9264.6|9258.6|9285.1|9279.1|9258.1|9252.1|390
1585902900000|2020-04-03 08:35:00|9264.1|9258.1|9255.6|9249.6|9267.1|9261.1|9250.1|9244.1|472
1585903200000|2020-04-03 08:40:00|9255.1|9249.1|9265.1|9259.1|9265.1|9259.1|9242.1|9236.1|320
1585903500000|2020-04-03 08:45:00|9264.6|9258.6|9274.6|9268.6|9276.1|9270.1|9264.1|9258.1|193
1585903800000|2020-04-03 08:50:00|9274.1|9268.1|9273.6|9267.6|9274.1|9268.1|9262.1|9256.1|174
1585904100000|2020-04-03 08:55:00|9274.1|9268.1|9271.1|9265.1|9277.6|9271.6|9271.1|9265.1|105
1585904400000|2020-04-03 09:00:00|9271.6|9265.6|9264.1|9258.1|9288.1|9282.1|9264.1|9258.1|318
1585904700000|2020-04-03 09:05:00|9264.6|9258.6|9252.6|9246.6|9264.6|9258.6|9248.1|9242.1|150
1585905000000|2020-04-03 09:10:00|9251.6|9245.6|9253.1|9247.1|9255.6|9249.6|9247.1|9241.1|119
1585905300000|2020-04-03 09:15:00|9253.6|9247.6|9244.1|9238.1|9255.1|9249.1|9235.1|9229.1|285
1585905600000|2020-04-03 09:20:00|9243.6|9237.6|9235.6|9229.6|9243.6|9237.6|9227.6|9221.6|169
1585905900000|2020-04-03 09:25:00|9237.1|9231.1|9250.1|9244.1|9252.1|9246.1|9234.6|9228.6|201
1585906200000|2020-04-03 09:30:00|9250.6|9244.6|9237.6|9231.6|9253.1|9247.1|9237.1|9231.1|186
1585906500000|2020-04-03 09:35:00|9238.1|9232.1|9231.1|9225.1|9244.6|9238.6|9225.6|9219.6|376
1585906800000|2020-04-03 09:40:00|9230.1|9224.1|9235.6|9229.6|9250.1|9244.1|9229.6|9223.6|364
1585907100000|2020-04-03 09:45:00|9233.6|9227.6|9230.1|9224.1|9236.6|9230.6|9220.6|9214.6|253
1585907400000|2020-04-03 09:50:00|9230.6|9224.6|9246.1|9240.1|9250.6|9244.6|9226.6|9220.6|248
1585907700000|2020-04-03 09:55:00|9246.6|9240.6|9254.6|9248.6|9255.6|9249.6|9243.1|9237.1|345
1585908000000|2020-04-03 10:00:00|9255.1|9249.1|9253.1|9247.1|9256.1|9250.1|9247.1|9241.1|303
1585908300000|2020-04-03 10:05:00|9253.6|9247.6|9264.6|9258.6|9264.6|9258.6|9250.6|9244.6|215
1585908600000|2020-04-03 10:10:00|9264.1|9258.1|9262.1|9256.1|9265.1|9259.1|9250.6|9244.6|213
1585908900000|2020-04-03 10:15:00|9262.6|9256.6|9263.1|9257.1|9266.1|9260.1|9258.6|9252.6|147
1585909200000|2020-04-03 10:20:00|9263.6|9257.6|9269.6|9263.6|9272.1|9266.1|9255.6|9249.6|177
1585909500000|2020-04-03 10:25:00|9270.1|9264.1|9268.6|9262.6|9273.1|9267.1|9268.1|9262.1|151
1585909800000|2020-04-03 10:30:00|9266.6|9260.6|9274.6|9268.6|9276.6|9270.6|9264.6|9258.6|127
1585910100000|2020-04-03 10:35:00|9275.1|9269.1|9256.1|9250.1|9275.1|9269.1|9256.1|9250.1|146
1585910400000|2020-04-03 10:40:00|9255.6|9249.6|9261.6|9255.6|9264.6|9258.6|9253.6|9247.6|111
1585910700000|2020-04-03 10:45:00|9262.1|9256.1|9270.6|9264.6|9274.1|9268.1|9262.1|9256.1|114
1585911000000|2020-04-03 10:50:00|9270.1|9264.1|9271.6|9265.6|9277.6|9271.6|9270.1|9264.1|127
1585911300000|2020-04-03 10:55:00|9271.1|9265.1|9260.1|9254.1|9275.1|9269.1|9259.6|9253.6|167
1585911600000|2020-04-03 11:00:00|9259.1|9253.1|9266.6|9260.6|9266.6|9260.6|9248.6|9242.6|246
1585911900000|2020-04-03 11:05:00|9266.1|9260.1|9256.1|9250.1|9269.6|9263.6|9252.6|9246.6|125
1585912200000|2020-04-03 11:10:00|9256.6|9250.6|9258.6|9252.6|9263.1|9257.1|9253.1|9247.1|348
1585912500000|2020-04-03 11:15:00|9258.1|9252.1|9249.1|9243.1|9266.1|9260.1|9245.1|9239.1|149
1585912800000|2020-04-03 11:20:00|9250.1|9244.1|9260.1|9254.1|9264.6|9258.6|9250.1|9244.1|226
1585913100000|2020-04-03 11:25:00|9259.6|9253.6|9260.1|9254.1|9260.1|9254.1|9252.1|9246.1|188
1585913400000|2020-04-03 11:30:00|9259.6|9253.6|9276.1|9270.1|9277.1|9271.1|9255.6|9249.6|441
1585913700000|2020-04-03 11:35:00|9276.6|9270.6|9271.6|9265.6|9277.1|9271.1|9271.1|9265.1|123
1585914000000|2020-04-03 11:40:00|9272.1|9266.1|9267.1|9261.1|9272.1|9266.1|9262.1|9256.1|96
1585914300000|2020-04-03 11:45:00|9266.6|9260.6|9284.1|9278.1|9289.6|9283.6|9265.6|9259.6|314
1585914600000|2020-04-03 11:50:00|9283.6|9277.6|9287.1|9281.1|9293.1|9287.1|9278.1|9272.1|172
1585914900000|2020-04-03 11:55:00|9290.1|9284.1|9303.1|9297.1|9311.6|9305.6|9280.6|9274.6|723
1585915200000|2020-04-03 12:00:00|9302.6|9296.6|9291.6|9285.6|9307.6|9301.6|9291.6|9285.6|153
1585915500000|2020-04-03 12:05:00|9291.1|9285.1|9282.1|9276.1|9293.6|9287.6|9281.6|9275.6|127
1585915800000|2020-04-03 12:10:00|9282.6|9276.6|9276.1|9270.1|9286.6|9280.6|9269.1|9263.1|205
1585916100000|2020-04-03 12:15:00|9275.6|9269.6|9264.6|9258.6|9280.1|9274.1|9263.1|9257.1|164
1585916400000|2020-04-03 12:20:00|9264.1|9258.1|9265.1|9259.1|9272.1|9266.1|9259.6|9253.6|210
1585916700000|2020-04-03 12:25:00|9264.6|9258.6|9256.6|9250.6|9267.1|9261.1|9240.6|9234.6|383
1585917000000|2020-04-03 12:30:00|9255.6|9249.6|9267.6|9261.6|9283.6|9277.6|9244.1|9238.1|476
1585917300000|2020-04-03 12:35:00|9268.6|9262.6|9269.6|9263.6|9276.6|9270.6|9262.1|9256.1|166
1585917600000|2020-04-03 12:40:00|9269.1|9263.1|9267.1|9261.1|9278.6|9272.6|9262.1|9256.1|182
1585917900000|2020-04-03 12:45:00|9266.1|9260.1|9278.6|9272.6|9288.1|9282.1|9256.6|9250.6|192
1585918200000|2020-04-03 12:50:00|9279.1|9273.1|9285.1|9279.1|9286.1|9280.1|9268.6|9262.6|484
1585918500000|2020-04-03 12:55:00|9284.6|9278.6|9289.1|9283.1|9289.1|9283.1|9271.6|9265.6|265
1585918800000|2020-04-03 13:00:00|9289.6|9283.6|9302.6|9296.6|9309.1|9303.1|9285.6|9279.6|569
1585919100000|2020-04-03 13:05:00|9302.1|9296.1|9283.6|9277.6|9305.1|9299.1|9283.1|9277.1|583
1585919400000|2020-04-03 13:10:00|9283.1|9277.1|9277.6|9271.6|9287.6|9281.6|9273.6|9267.6|195
1585919700000|2020-04-03 13:15:00|9277.1|9271.1|9274.6|9268.6|9289.6|9283.6|9273.6|9267.6|228
1585920000000|2020-04-03 13:20:00|9275.1|9269.1|9282.1|9276.1|9288.6|9282.6|9275.1|9269.1|220
1585920300000|2020-04-03 13:25:00|9281.6|9275.6|9283.1|9277.1|9292.1|9286.1|9279.1|9273.1|268
1585920600000|2020-04-03 13:30:00|9281.6|9275.6|9281.1|9275.1|9291.6|9285.6|9264.6|9258.6|1071
1585920900000|2020-04-03 13:35:00|9282.1|9276.1|9283.6|9277.6|9284.6|9278.6|9266.1|9260.1|912
1585921200000|2020-04-03 13:40:00|9284.1|9278.1|9294.6|9288.6|9312.1|9306.1|9279.6|9273.6|486
1585921500000|2020-04-03 13:45:00|9292.6|9286.6|9283.1|9277.1|9301.1|9295.1|9282.6|9276.6|452
1585921800000|2020-04-03 13:50:00|9283.6|9277.6|9260.1|9254.1|9286.1|9280.1|9254.1|9248.1|356
1585922100000|2020-04-03 13:55:00|9259.6|9253.6|9275.1|9269.1|9278.1|9272.1|9257.6|9251.6|410
1585922400000|2020-04-03 14:00:00|9276.6|9270.6|9269.1|9263.1|9288.6|9282.6|9268.6|9262.6|388
1585922700000|2020-04-03 14:05:00|9268.6|9262.6|9297.1|9291.1|9303.1|9297.1|9268.6|9262.6|392
1585923000000|2020-04-03 14:10:00|9297.6|9291.6|9294.6|9288.6|9302.6|9296.6|9291.1|9285.1|708
1585923300000|2020-04-03 14:15:00|9294.1|9288.1|9257.6|9251.6|9294.1|9288.1|9256.1|9250.1|361
1585923600000|2020-04-03 14:20:00|9258.1|9252.1|9264.6|9258.6|9265.1|9259.1|9243.1|9237.1|416
1585923900000|2020-04-03 14:25:00|9264.1|9258.1|9253.6|9247.6|9265.6|9259.6|9243.1|9237.1|745
1585924200000|2020-04-03 14:30:00|9253.1|9247.1|9249.6|9243.6|9262.1|9256.1|9241.6|9235.6|331
1585924500000|2020-04-03 14:35:00|9249.1|9243.1|9242.6|9236.6|9255.6|9249.6|9236.1|9230.1|420
1585924800000|2020-04-03 14:40:00|9243.1|9237.1|9254.1|9248.1|9256.1|9250.1|9235.1|9229.1|462
1585925100000|2020-04-03 14:45:00|9253.6|9247.6|9255.6|9249.6|9265.6|9259.6|9246.1|9240.1|398
1585925400000|2020-04-03 14:50:00|9255.1|9249.1|9245.6|9239.6|9262.1|9256.1|9242.1|9236.1|364
1585925700000|2020-04-03 14:55:00|9246.1|9240.1|9260.1|9254.1|9263.1|9257.1|9244.6|9238.6|297
1585926000000|2020-04-03 15:00:00|9262.6|9256.6|9270.1|9264.1|9280.6|9274.6|9262.1|9256.1|417
1585926300000|2020-04-03 15:05:00|9269.6|9263.6|9255.6|9249.6|9270.1|9264.1|9248.6|9242.6|443
1585926600000|2020-04-03 15:10:00|9255.1|9249.1|9245.1|9239.1|9256.1|9250.1|9243.1|9237.1|444
1585926900000|2020-04-03 15:15:00|9244.6|9238.6|9250.1|9244.1|9252.6|9246.6|9239.6|9233.6|786
1585927200000|2020-04-03 15:20:00|9253.6|9247.6|9231.6|9225.6|9261.1|9255.1|9231.1|9225.1|723
1585927500000|2020-04-03 15:25:00|9232.1|9226.1|9247.1|9241.1|9258.6|9252.6|9228.1|9222.1|1521
1585927800000|2020-04-03 15:30:00|9251.1|9245.1|9245.1|9239.1|9252.1|9246.1|9229.6|9223.6|863
1585928100000|2020-04-03 15:35:00|9247.6|9241.6|9245.1|9239.1|9254.1|9248.1|9237.1|9231.1|464
1585928400000|2020-04-03 15:40:00|9244.6|9238.6|9224.1|9218.1|9246.1|9240.1|9222.1|9216.1|168
1585928700000|2020-04-03 15:45:00|9223.6|9217.6|9221.1|9215.1|9224.6|9218.6|9207.6|9201.6|192
1585929000000|2020-04-03 15:50:00|9220.6|9214.6|9225.1|9219.1|9227.1|9221.1|9215.1|9209.1|128
1585929300000|2020-04-03 15:55:00|9225.6|9219.6|9233.1|9227.1|9243.6|9237.6|9224.1|9218.1|69
1585929600000|2020-04-03 16:00:00|9232.6|9226.6|9227.1|9221.1|9240.1|9234.1|9221.1|9215.1|64
1585929900000|2020-04-03 16:05:00|9226.1|9220.1|9207.1|9201.1|9226.1|9220.1|9200.1|9194.1|2070
1585930200000|2020-04-03 16:10:00|9207.6|9201.6|9200.6|9194.6|9211.1|9205.1|9199.1|9193.1|56
1585930500000|2020-04-03 16:15:00|9200.1|9194.1|9197.6|9191.6|9207.6|9201.6|9196.1|9190.1|73
1585930800000|2020-04-03 16:20:00|9197.1|9191.1|9199.6|9193.6|9207.1|9201.1|9193.1|9187.1|92
1585931100000|2020-04-03 16:25:00|9199.1|9193.1|9194.6|9188.6|9201.6|9195.6|9186.1|9180.1|27
1585931400000|2020-04-03 16:30:00|9194.1|9188.1|9206.5|9200.5|9209.5|9203.5|9191.1|9185.1|49
1585931700000|2020-04-03 16:35:00|9206|9200|9216.5|9210.5|9216.5|9210.5|9203.5|9197.5|37
1585932000000|2020-04-03 16:40:00|9216|9210|9219|9213|9221.5|9215.5|9206.5|9200.5|45
1585932300000|2020-04-03 16:45:00|9218.5|9212.5|9199|9193|9219|9213|9193.5|9187.5|40
1585932600000|2020-04-03 16:50:00|9199.5|9193.5|9209.5|9203.5|9209.5|9203.5|9196|9190|59
1585932900000|2020-04-03 16:55:00|9209|9203|9214.5|9208.5|9214.5|9208.5|9203.5|9197.5|49
1585933200000|2020-04-03 17:00:00|9214|9208|9216.5|9210.5|9218.5|9212.5|9209|9203|23
1585933500000|2020-04-03 17:05:00|9216|9210|9220.5|9214.5|9221|9215|9212|9206|6
1585933800000|2020-04-03 17:10:00|9221|9215|9208.5|9202.5|9221|9215|9208.5|9202.5|33
1585934100000|2020-04-03 17:15:00|9207.5|9201.5|9217.5|9211.5|9222.5|9216.5|9207.5|9201.5|8
1585934400000|2020-04-03 17:20:00|9218|9212|9202.5|9196.5|9220.5|9214.5|9202.5|9196.5|10
1585934700000|2020-04-03 17:25:00|9202|9196|9183.5|9177.5|9202|9196|9181|9175|46
1585935000000|2020-04-03 17:30:00|9183|9177|9181.5|9175.5|9183.5|9177.5|9171.5|9165.5|23
1585935300000|2020-04-03 17:35:00|9181|9175|9181|9175|9185|9179|9178.5|9172.5|8
1585935600000|2020-04-03 17:40:00|9180.5|9174.5|9184|9178|9184|9178|9171.5|9165.5|4
1585935900000|2020-04-03 17:45:00|9185|9179|9189|9183|9197|9191|9184|9178|6
1585936200000|2020-04-03 17:50:00|9189.5|9183.5|9192.5|9186.5|9196.5|9190.5|9183|9177|35
1585936500000|2020-04-03 17:55:00|9192|9186|9189|9183|9193.5|9187.5|9180.5|9174.5|74
1585936800000|2020-04-03 18:00:00|9188.5|9182.5|9189|9183|9193.5|9187.5|9173|9167|26
1585937100000|2020-04-03 18:05:00|9188.5|9182.5|9177|9171|9189|9183|9174.5|9168.5|14
1585937400000|2020-04-03 18:10:00|9177.5|9171.5|9170.5|9164.5|9179|9173|9163|9157|7
1585937700000|2020-04-03 18:15:00|9171|9165|9169|9163|9178|9172|9164.5|9158.5|7
1585938000000|2020-04-03 18:20:00|9168.5|9162.5|9180.5|9174.5|9182|9176|9168.5|9162.5|3
1585938300000|2020-04-03 18:25:00|9180|9174|9195.5|9189.5|9195.5|9189.5|9177|9171|6
1585938600000|2020-04-03 18:30:00|9194|9188|9184|9178|9194|9188|9175|9169|11
1585938900000|2020-04-03 18:35:00|9184.5|9178.5|9180.5|9174.5|9188.5|9182.5|9176|9170|9
1585939200000|2020-04-03 18:40:00|9181|9175|9166.5|9160.5|9188.5|9182.5|9165.5|9159.5|21
1585939500000|2020-04-03 18:45:00|9167|9161|9186.5|9180.5|9190|9184|9167|9161|24
1585939800000|2020-04-03 18:50:00|9187|9181|9201|9195|9206|9200|9187|9181|4
1585940100000|2020-04-03 18:55:00|9201.5|9195.5|9211|9205|9211.5|9205.5|9201.5|9195.5|4
1585940400000|2020-04-03 19:00:00|9211.5|9205.5|9203.5|9197.5|9225.5|9219.5|9201|9195|11
1585940700000|2020-04-03 19:05:00|9204|9198|9190|9184|9205|9199|9188.5|9182.5|7
1585941000000|2020-04-03 19:10:00|9189.5|9183.5|9187.5|9181.5|9195.5|9189.5|9186|9180|3
1585941300000|2020-04-03 19:15:00|9188|9182|9197.5|9191.5|9204.5|9198.5|9185|9179|11
1585941600000|2020-04-03 19:20:00|9198|9192|9184.5|9178.5|9200|9194|9184|9178|20
1585941900000|2020-04-03 19:25:00|9184|9178|9194.5|9188.5|9197|9191|9181.5|9175.5|7
1585942200000|2020-04-03 19:30:00|9194|9188|9185|9179|9203.5|9197.5|9182.5|9176.5|9
1585942500000|2020-04-03 19:35:00|9185.5|9179.5|9179.5|9173.5|9194.5|9188.5|9178.5|9172.5|8
1585942800000|2020-04-03 19:40:00|9179|9173|9169|9163|9180.5|9174.5|9167.5|9161.5|10
1585943100000|2020-04-03 19:45:00|9169.5|9163.5|9210.5|9204.5|9224|9218|9169.5|9163.5|33
1585943400000|2020-04-03 19:50:00|9211|9205|9244|9238|9244.5|9238.5|9211|9205|37
1585943700000|2020-04-03 19:55:00|9243.5|9237.5|9235.5|9225.5|9244.5|9238.5|9221.5|9215.5|43
1586124000000|2020-04-05 22:00:00|9348.1|9338.1|9342.6|9332.6|9356.1|9346.1|9330.4|9320.4|0
1586124300000|2020-04-05 22:05:00|9342.8|9332.8|9340.2|9330.2|9354.6|9344.6|9327.6|9317.6|0
1586124600000|2020-04-05 22:10:00|9340.3|9330.3|9332.5|9322.5|9344.9|9334.9|9331|9321|0
1586124900000|2020-04-05 22:15:00|9332.4|9322.4|9333.4|9323.4|9333.7|9323.7|9313.7|9303.7|0
1586125200000|2020-04-05 22:20:00|9333.5|9323.5|9350.9|9340.9|9350.9|9340.9|9328|9318|0
1586125500000|2020-04-05 22:25:00|9350.8|9340.8|9341.5|9331.5|9351.4|9341.4|9339.4|9329.4|0
1586125800000|2020-04-05 22:30:00|9341.6|9331.6|9338.4|9328.4|9342.1|9332.1|9331.8|9321.8|0
1586126100000|2020-04-05 22:35:00|9338.7|9328.7|9333.6|9323.6|9341.6|9331.6|9330.6|9320.6|0
1586126400000|2020-04-05 22:40:00|9334.1|9324.1|9338.9|9328.9|9345.5|9335.5|9333.2|9323.2|0
1586126700000|2020-04-05 22:45:00|9339|9329|9340.1|9330.1|9346.1|9336.1|9338.9|9328.9|0
1586127000000|2020-04-05 22:50:00|9340|9330|9333.2|9323.2|9340|9330|9331.1|9321.1|0
1586127300000|2020-04-05 22:55:00|9333.1|9323.1|9336.2|9326.2|9338.9|9328.9|9331.8|9321.8|0
1586127600000|2020-04-05 23:00:00|9336.3|9326.3|9347.9|9337.9|9349.7|9339.7|9335.3|9325.3|0
1586127900000|2020-04-05 23:05:00|9347.6|9337.6|9356.6|9346.6|9361.4|9351.4|9347.1|9337.1|0
1586128200000|2020-04-05 23:10:00|9356.9|9346.9|9355.4|9345.4|9359.6|9349.6|9352.6|9342.6|0
1586128500000|2020-04-05 23:15:00|9355.5|9345.5|9353.6|9343.6|9359|9349|9352.6|9342.6|0
1586128800000|2020-04-05 23:20:00|9353.5|9343.5|9347.4|9337.4|9356.7|9346.7|9346.8|9336.8|0
1586129100000|2020-04-05 23:25:00|9347.5|9337.5|9350.1|9340.1|9352.4|9342.4|9345.3|9335.3|0
1586129400000|2020-04-05 23:30:00|9350|9340|9329|9319|9350|9340|9327|9317|0
1586129700000|2020-04-05 23:35:00|9328.4|9318.4|9333.1|9323.1|9337.9|9327.9|9328.4|9318.4|0
1586130000000|2020-04-05 23:40:00|9333.3|9323.3|9332.7|9322.7|9334|9324|9325.5|9315.5|0
1586130300000|2020-04-05 23:45:00|9332.9|9322.9|9334.8|9324.8|9337.5|9327.5|9330.6|9320.6|0
1586130600000|2020-04-05 23:50:00|9334.9|9324.9|9336.1|9326.1|9343.8|9333.8|9330.9|9320.9|0
1586130900000|2020-04-05 23:55:00|9336.4|9326.4|9346.3|9336.3|9349.4|9339.4|9336.4|9326.4|0
1586131200000|2020-04-06 00:00:00|9346.4|9336.4|9346.6|9336.6|9362.4|9352.4|9344.2|9334.2|0
1586131500000|2020-04-06 00:05:00|9346.5|9336.5|9354.6|9344.6|9355.8|9345.8|9344.5|9334.5|0
1586131800000|2020-04-06 00:10:00|9354.5|9344.5|9363.7|9353.7|9365.4|9355.4|9350.7|9340.7|0
1586132100000|2020-04-06 00:15:00|9363.5|9353.5|9436.4|9426.4|9437|9427|9360.4|9350.4|0
1586132400000|2020-04-06 00:20:00|9436.5|9426.5|9428.5|9418.5|9439.5|9429.5|9417.3|9407.3|0
1586132700000|2020-04-06 00:25:00|9428.6|9418.6|9432.8|9422.8|9434.2|9424.2|9418.5|9408.5|0
1586133000000|2020-04-06 00:30:00|9433.4|9423.4|9463.4|9453.4|9463.8|9453.8|9431.2|9421.2|0
1586133300000|2020-04-06 00:35:00|9463.6|9453.6|9492.3|9482.3|9498.7|9488.7|9456.5|9446.5|0
1586133600000|2020-04-06 00:40:00|9492.4|9482.4|9473.6|9463.6|9501|9491|9469.3|9459.3|0
1586133900000|2020-04-06 00:45:00|9473.7|9463.7|9461.8|9451.8|9483.8|9473.8|9448.3|9438.3|0
1586134200000|2020-04-06 00:50:00|9460.6|9450.6|9464.8|9454.8|9470.6|9460.6|9458.7|9448.7|0
1586134500000|2020-04-06 00:55:00|9465.4|9455.4|9463.5|9453.5|9472.2|9462.2|9458.5|9448.5|0
1586134800000|2020-04-06 01:00:00|9462.9|9452.9|9473|9463|9486.3|9476.3|9454|9444|0
1586135100000|2020-04-06 01:05:00|9473.6|9463.6|9470.1|9460.1|9476.5|9466.5|9463.7|9453.7|0
1586135400000|2020-04-06 01:10:00|9470.2|9460.2|9477.5|9467.5|9481.8|9471.8|9459.2|9449.2|0
1586135700000|2020-04-06 01:15:00|9477.6|9467.6|9469.5|9459.5|9491.7|9481.7|9469.3|9459.3|0
1586136000000|2020-04-06 01:20:00|9470.1|9460.1|9481.5|9471.5|9483.1|9473.1|9463.7|9453.7|0
1586136300000|2020-04-06 01:25:00|9480.1|9470.1|9457.4|9447.4|9487.6|9477.6|9457.2|9447.2|0
1586136600000|2020-04-06 01:30:00|9457.5|9447.5|9446.5|9436.5|9460.6|9450.6|9443.6|9433.6|0
1586136900000|2020-04-06 01:35:00|9445.1|9435.1|9441.9|9431.9|9455.7|9445.7|9436.8|9426.8|0
1586137200000|2020-04-06 01:40:00|9441.8|9431.8|9431.3|9421.3|9446.8|9436.8|9421.8|9411.8|0
1586137500000|2020-04-06 01:45:00|9431.2|9421.2|9406.5|9396.5|9432.1|9422.1|9406.2|9396.2|0
1586137800000|2020-04-06 01:50:00|9406.4|9396.4|9410.7|9400.7|9427.2|9417.2|9399.1|9389.1|0
1586138100000|2020-04-06 01:55:00|9409.4|9399.4|9435.2|9425.2|9436.6|9426.6|9404.7|9394.7|0
1586138400000|2020-04-06 02:00:00|9435.3|9425.3|9430.4|9420.4|9446.5|9436.5|9426.9|9416.9|0
1586138700000|2020-04-06 02:05:00|9430.5|9420.5|9444.2|9434.2|9453.1|9443.1|9430.5|9420.5|0
1586139000000|2020-04-06 02:10:00|9444.3|9434.3|9462|9452|9463.1|9453.1|9435.2|9425.2|0
1586139300000|2020-04-06 02:15:00|9461.9|9451.9|9453|9443|9471.5|9461.5|9446.9|9436.9|0
1586139600000|2020-04-06 02:20:00|9452.4|9442.4|9440.5|9430.5|9454.9|9444.9|9439.2|9429.2|0
1586139900000|2020-04-06 02:25:00|9440.4|9430.4|9441.9|9431.9|9454.1|9444.1|9428.8|9418.8|0
1586140200000|2020-04-06 02:30:00|9442.5|9432.5|9425.6|9415.6|9444.7|9434.7|9419.3|9409.3|0
1586140500000|2020-04-06 02:35:00|9425|9415|9442.3|9432.3|9446.7|9436.7|9422.3|9412.3|0
1586140800000|2020-04-06 02:40:00|9443.7|9433.7|9450.3|9440.3|9454.1|9444.1|9439.6|9429.6|0
1586141100000|2020-04-06 02:45:00|9450.4|9440.4|9442.8|9432.8|9465.4|9455.4|9441.1|9431.1|0
1586141400000|2020-04-06 02:50:00|9444.2|9434.2|9455.3|9445.3|9461.5|9451.5|9442.9|9432.9|0
1586141700000|2020-04-06 02:55:00|9455.4|9445.4|9460.4|9450.4|9464.7|9454.7|9452.8|9442.8|0
1586142000000|2020-04-06 03:00:00|9460.5|9450.5|9460.3|9450.3|9464.9|9454.9|9458.6|9448.6|0
1586142300000|2020-04-06 03:05:00|9460.4|9450.4|9444|9434|9461.9|9451.9|9441|9431|0
1586142600000|2020-04-06 03:10:00|9443.9|9433.9|9450.7|9440.7|9453.9|9443.9|9440.7|9430.7|0
1586142900000|2020-04-06 03:15:00|9450.6|9440.6|9454|9444|9454.1|9444.1|9441.7|9431.7|0
1586143200000|2020-04-06 03:20:00|9454.6|9444.6|9444.8|9434.8|9457|9447|9436.4|9426.4|0
1586143500000|2020-04-06 03:25:00|9444.9|9434.9|9461.8|9451.8|9463.1|9453.1|9444.6|9434.6|0
1586143800000|2020-04-06 03:30:00|9461.7|9451.7|9475.7|9465.7|9479.9|9469.9|9461.2|9451.2|0
1586144100000|2020-04-06 03:35:00|9475.8|9465.8|9474.5|9464.5|9484.7|9474.7|9465.1|9455.1|0
1586144400000|2020-04-06 03:40:00|9474.6|9464.6|9472.2|9462.2|9477.7|9467.7|9464.7|9454.7|0
1586144700000|2020-04-06 03:45:00|9472.9|9462.9|9466.3|9456.3|9476.9|9466.9|9463.1|9453.1|0
1586145000000|2020-04-06 03:50:00|9466.4|9456.4|9475.7|9465.7|9480.2|9470.2|9462.1|9452.1|0
1586145300000|2020-04-06 03:55:00|9475.8|9465.8|9480.2|9470.2|9483.2|9473.2|9475.1|9465.1|0
1586145600000|2020-04-06 04:00:00|9480.3|9470.3|9484.1|9474.1|9494.3|9484.3|9480.2|9470.2|0
1586145900000|2020-04-06 04:05:00|9484.7|9474.7|9478|9468|9491.5|9481.5|9465.5|9455.5|0
1586146200000|2020-04-06 04:10:00|9477.9|9467.9|9494.8|9484.8|9505.7|9495.7|9474.8|9464.8|0
1586146500000|2020-04-06 04:15:00|9495|9485|9487.7|9477.7|9505|9495|9484.5|9474.5|0
1586146800000|2020-04-06 04:20:00|9488.2|9478.2|9491.1|9481.1|9497|9487|9487.7|9477.7|0
1586147100000|2020-04-06 04:25:00|9490.5|9480.5|9490.1|9480.1|9500.2|9490.2|9487.9|9477.9|0
1586147400000|2020-04-06 04:30:00|9490.2|9480.2|9493.4|9483.4|9496.6|9486.6|9484.9|9474.9|0
1586147700000|2020-04-06 04:35:00|9493.6|9483.6|9506.5|9496.5|9509.7|9499.7|9493.5|9483.5|0
1586148000000|2020-04-06 04:40:00|9505.9|9495.9|9493.7|9483.7|9506.8|9496.8|9490.4|9480.4|0
1586148300000|2020-04-06 04:45:00|9493.8|9483.8|9493.6|9483.6|9502.3|9492.3|9484.7|9474.7|0
1586148600000|2020-04-06 04:50:00|9493.5|9483.5|9520.7|9510.7|9520.9|9510.9|9492|9482|0
1586148900000|2020-04-06 04:55:00|9520.6|9510.6|9522.5|9512.5|9526.2|9516.2|9515.6|9505.6|0
1586149200000|2020-04-06 05:00:00|9522.6|9512.6|9528.3|9518.3|9535.5|9525.5|9521.8|9511.8|0
1586149500000|2020-04-06 05:05:00|9528.9|9518.9|9505.6|9495.6|9532.6|9522.6|9500.4|9490.4|0
1586149800000|2020-04-06 05:10:00|9506.4|9496.4|9500.6|9490.6|9515.1|9505.1|9498.9|9488.9|0
1586150100000|2020-04-06 05:15:00|9500.5|9490.5|9497.5|9487.5|9507|9497|9494.5|9484.5|0
1586150400000|2020-04-06 05:20:00|9496.9|9486.9|9503.6|9493.6|9506.7|9496.7|9495.9|9485.9|0
1586150700000|2020-04-06 05:25:00|9503.7|9493.7|9501.3|9491.3|9503.7|9493.7|9486.7|9476.7|0
1586151000000|2020-04-06 05:30:00|9501.4|9491.4|9530.9|9520.9|9535.1|9525.1|9501.3|9491.3|0
1586151300000|2020-04-06 05:35:00|9530.8|9520.8|9546.1|9536.1|9547.6|9537.6|9524.8|9514.8|0
1586151600000|2020-04-06 05:40:00|9545.5|9535.5|9563.8|9553.8|9574.6|9564.6|9541.9|9531.9|0
1586151900000|2020-04-06 05:45:00|9563.7|9553.7|9549|9539|9573.4|9563.4|9542.8|9532.8|0
1586152200000|2020-04-06 05:50:00|9549.1|9539.1|9582.2|9572.2|9583.6|9573.6|9548.7|9538.7|0
1586152500000|2020-04-06 05:55:00|9582.1|9572.1|9576.2|9566.2|9582.1|9572.1|9559.8|9549.8|0
1586152800000|2020-04-06 06:00:00|9522.5|9516.5|9539.5|9533.5|9542|9536|9516.5|9510.5|367
1586153100000|2020-04-06 06:05:00|9538.5|9532.5|9498|9492|9543|9537|9496|9490|234
1586153400000|2020-04-06 06:10:00|9496|9490|9491|9485|9496.5|9490.5|9467.5|9461.5|158
1586153700000|2020-04-06 06:15:00|9495|9489|9498|9492|9507.5|9501.5|9484|9478|133
1586154000000|2020-04-06 06:20:00|9499|9493|9517.5|9511.5|9524.5|9518.5|9499|9493|63
1586154300000|2020-04-06 06:25:00|9518|9512|9524|9518|9524|9518|9500.5|9494.5|151
1586154600000|2020-04-06 06:30:00|9523.5|9517.5|9519.5|9513.5|9524|9518|9509|9503|65
1586154900000|2020-04-06 06:35:00|9519|9513|9508|9502|9522|9516|9499.5|9493.5|79
1586155200000|2020-04-06 06:40:00|9509|9503|9504|9498|9509|9503|9497.5|9491.5|24
1586155500000|2020-04-06 06:45:00|9503.5|9497.5|9483.5|9477.5|9505.5|9499.5|9480|9474|44
1586155800000|2020-04-06 06:50:00|9483|9477|9484.5|9478.5|9488.5|9482.5|9476.5|9470.5|74
1586156100000|2020-04-06 06:55:00|9484|9478|9470|9464|9486|9480|9470|9464|148
1586156400000|2020-04-06 07:00:00|9469|9463|9493|9487|9506|9500|9451.5|9445.5|862
1586156700000|2020-04-06 07:05:00|9492.5|9486.5|9469|9463|9496.5|9490.5|9444.5|9438.5|516
1586157000000|2020-04-06 07:10:00|9468.5|9462.5|9500.5|9494.5|9505.5|9499.5|9463.5|9457.5|743
1586157300000|2020-04-06 07:15:00|9502|9496|9526.5|9520.5|9526.5|9520.5|9496.5|9490.5|819
1586157600000|2020-04-06 07:20:00|9527|9521|9506|9500|9531|9525|9505|9499|617
1586157900000|2020-04-06 07:25:00|9506.5|9500.5|9533.5|9527.5|9535|9529|9496|9490|649
1586158200000|2020-04-06 07:30:00|9534|9528|9498.5|9492.5|9538.5|9532.5|9494.5|9488.5|608
1586158500000|2020-04-06 07:35:00|9498|9492|9491.5|9485.5|9499|9493|9475.5|9469.5|397
1586158800000|2020-04-06 07:40:00|9492.5|9486.5|9469|9463|9496|9490|9460.5|9454.5|476
1586159100000|2020-04-06 07:45:00|9470|9464|9474.5|9468.5|9477|9471|9462.5|9456.5|181
1586159400000|2020-04-06 07:50:00|9473.5|9467.5|9468|9462|9480.3|9474.3|9463|9457|182
1586159700000|2020-04-06 07:55:00|9468.5|9462.5|9474|9468|9481.5|9475.5|9468.5|9462.5|204
1586160000000|2020-04-06 08:00:00|9471.5|9465.5|9450|9444|9475|9469|9449|9443|307
1586160300000|2020-04-06 08:05:00|9450.5|9444.5|9431|9425|9450.5|9444.5|9429.5|9423.5|348
1586160600000|2020-04-06 08:10:00|9430.5|9424.5|9412.5|9406.5|9437.5|9431.5|9406.5|9400.5|214
1586160900000|2020-04-06 08:15:00|9413|9407|9423|9417|9426|9420|9411.5|9405.5|211
1586161200000|2020-04-06 08:20:00|9422.5|9416.5|9426|9420|9426|9420|9415|9409|185
1586161500000|2020-04-06 08:25:00|9426.5|9420.5|9443|9437|9443.5|9437.5|9423|9417|229
1586161800000|2020-04-06 08:30:00|9443.5|9437.5|9427.5|9421.5|9444|9438|9421|9415|63
1586162100000|2020-04-06 08:35:00|9427|9421|9413|9407|9429.5|9423.5|9408|9402|124
1586162400000|2020-04-06 08:40:00|9413.5|9407.5|9425|9419|9425|9419|9411|9405|203
1586162700000|2020-04-06 08:45:00|9424.5|9418.5|9414.5|9408.5|9429|9423|9410.5|9404.5|74
1586163000000|2020-04-06 08:50:00|9415|9409|9421.5|9415.5|9428.5|9422.5|9409|9403|197
1586163300000|2020-04-06 08:55:00|9422.5|9416.5|9433|9427|9436.5|9430.5|9420.5|9414.5|440
1586163600000|2020-04-06 09:00:00|9433.5|9427.5|9417|9411|9434.5|9428.5|9417|9411|186
1586163900000|2020-04-06 09:05:00|9417.5|9411.5|9409|9403|9420.5|9414.5|9408.5|9402.5|110
1586164200000|2020-04-06 09:10:00|9409.5|9403.5|9422|9416|9422|9416|9402|9396|148
1586164500000|2020-04-06 09:15:00|9421.5|9415.5|9426|9420|9429.5|9423.5|9421|9415|294
1586164800000|2020-04-06 09:20:00|9426.5|9420.5|9432.5|9426.5|9434|9428|9424|9418|126
1586165100000|2020-04-06 09:25:00|9433|9427|9429.5|9423.5|9439.5|9433.5|9426|9420|113
1586165400000|2020-04-06 09:30:00|9430|9424|9436|9430|9442|9436|9428|9422|118
1586165700000|2020-04-06 09:35:00|9436.5|9430.5|9426.5|9420.5|9440.5|9434.5|9422.5|9416.5|141
1586166000000|2020-04-06 09:40:00|9426|9420|9454|9448|9454.5|9448.5|9425.5|9419.5|144
1586166300000|2020-04-06 09:45:00|9453.5|9447.5|9447.5|9441.5|9453.5|9447.5|9438|9432|338
1586166600000|2020-04-06 09:50:00|9448|9442|9438|9432|9450.5|9444.5|9437|9431|99
1586166900000|2020-04-06 09:55:00|9437|9431|9438|9432|9442.5|9436.5|9430|9424|149
1586167200000|2020-04-06 10:00:00|9438.5|9432.5|9442|9436|9447|9441|9438|9432|117
1586167500000|2020-04-06 10:05:00|9442.5|9436.5|9424.5|9418.5|9442.5|9436.5|9422.5|9416.5|55
1586167800000|2020-04-06 10:10:00|9424|9418|9419|9413|9424|9418|9410.5|9404.5|85
1586168100000|2020-04-06 10:15:00|9419.5|9413.5|9429.5|9423.5|9434.5|9428.5|9415|9409|111
1586168400000|2020-04-06 10:20:00|9430|9424|9437|9431|9437.5|9431.5|9427.5|9421.5|50
1586168700000|2020-04-06 10:25:00|9437.5|9431.5|9435|9429|9440.5|9434.5|9433.5|9427.5|173
1586169000000|2020-04-06 10:30:00|9434.5|9428.5|9439|9433|9439.5|9433.5|9433.5|9427.5|140
1586169300000|2020-04-06 10:35:00|9439.5|9433.5|9431.5|9425.5|9440|9434|9428.5|9422.5|109
1586169600000|2020-04-06 10:40:00|9431|9425|9440|9434|9442|9436|9429.5|9423.5|82
1586169900000|2020-04-06 10:45:00|9437.5|9431.5|9440|9434|9445.5|9439.5|9436.5|9430.5|152
1586170200000|2020-04-06 10:50:00|9440.5|9434.5|9439.5|9433.5|9444|9438|9436.5|9430.5|102
1586170500000|2020-04-06 10:55:00|9438.5|9432.5|9423.5|9417.5|9442.5|9436.5|9420.5|9414.5|215
1586170800000|2020-04-06 11:00:00|9422|9416|9407|9401|9422.5|9416.5|9407|9401|211
1586171100000|2020-04-06 11:05:00|9407.5|9401.5|9407|9401|9410|9404|9400|9394|180
1586171400000|2020-04-06 11:10:00|9407.5|9401.5|9394.5|9388.5|9408.5|9402.5|9394.5|9388.5|200
1586171700000|2020-04-06 11:15:00|9395|9389|9387|9381|9396|9390|9385|9379|136
1586172000000|2020-04-06 11:20:00|9387.5|9381.5|9392.5|9386.5|9397|9391|9385.5|9379.5|77
1586172300000|2020-04-06 11:25:00|9393|9387|9393|9387|9395|9389|9388|9382|119
1586172600000|2020-04-06 11:30:00|9392.5|9386.5|9390.5|9384.5|9395|9389|9386|9380|126
1586172900000|2020-04-06 11:35:00|9391|9385|9403|9397|9407.5|9401.5|9391|9385|115
1586173200000|2020-04-06 11:40:00|9402.4|9396.4|9417.9|9411.9|9421.9|9415.9|9401.9|9395.9|190
1586173500000|2020-04-06 11:45:00|9418.4|9412.4|9417.9|9411.9|9418.9|9412.9|9409.9|9403.9|189
1586173800000|2020-04-06 11:50:00|9417.4|9411.4|9408.9|9402.9|9417.4|9411.4|9406.4|9400.4|153
1586174100000|2020-04-06 11:55:00|9408.4|9402.4|9399.9|9393.9|9408.4|9402.4|9399.4|9393.4|46
1586174400000|2020-04-06 12:00:00|9399.4|9393.4|9383.4|9377.4|9399.4|9393.4|9383.4|9377.4|134
1586174700000|2020-04-06 12:05:00|9383.9|9377.9|9386.9|9380.9|9386.9|9380.9|9379.9|9373.9|77
1586175000000|2020-04-06 12:10:00|9387.4|9381.4|9409.4|9403.4|9409.4|9403.4|9386.9|9380.9|137
1586175300000|2020-04-06 12:15:00|9411.9|9405.9|9407.9|9401.9|9411.9|9405.9|9398.4|9392.4|97
1586175600000|2020-04-06 12:20:00|9408.4|9402.4|9405.4|9399.4|9408.9|9402.9|9393.9|9387.9|63
1586175900000|2020-04-06 12:25:00|9404.9|9398.9|9386.4|9380.4|9406.4|9400.4|9386.4|9380.4|81
1586176200000|2020-04-06 12:30:00|9387.9|9381.9|9392.9|9386.9|9398.4|9392.4|9381.9|9375.9|128
1586176500000|2020-04-06 12:35:00|9393.4|9387.4|9398.4|9392.4|9399.9|9393.9|9391.9|9385.9|82
1586176800000|2020-04-06 12:40:00|9398.9|9392.9|9407.9|9401.9|9407.9|9401.9|9396.9|9390.9|134
1586177100000|2020-04-06 12:45:00|9408.9|9402.9|9439.4|9433.4|9442.9|9436.9|9407.4|9401.4|227
1586177400000|2020-04-06 12:50:00|9438.9|9432.9|9439.4|9433.4|9446.9|9440.9|9438.4|9432.4|111
1586177700000|2020-04-06 12:55:00|9440.4|9434.4|9428.9|9422.9|9443.9|9437.9|9421.4|9415.4|237
1586178000000|2020-04-06 13:00:00|9429.4|9423.4|9421.4|9415.4|9430.9|9424.9|9418.9|9412.9|638
1586178300000|2020-04-06 13:05:00|9421.9|9415.9|9425.4|9419.4|9429.4|9423.4|9421.4|9415.4|77
1586178600000|2020-04-06 13:10:00|9424.9|9418.9|9430.4|9424.4|9432.9|9426.9|9423.4|9417.4|94
1586178900000|2020-04-06 13:15:00|9429.9|9423.9|9442.4|9436.4|9445.4|9439.4|9429.9|9423.9|52
1586179200000|2020-04-06 13:20:00|9440.4|9434.4|9442.9|9436.9|9444.9|9438.9|9440.4|9434.4|127
1586179500000|2020-04-06 13:25:00|9443.4|9437.4|9445.9|9439.9|9452.9|9446.9|9442.4|9436.4|226
1586179800000|2020-04-06 13:30:00|9446.4|9440.4|9426.9|9420.9|9455.9|9449.9|9423.9|9417.9|601
1586180100000|2020-04-06 13:35:00|9426.4|9420.4|9432.4|9426.4|9439.4|9433.4|9423.9|9417.9|568
1586180400000|2020-04-06 13:40:00|9432.9|9426.9|9437.4|9431.4|9444.9|9438.9|9430.9|9424.9|386
1586180700000|2020-04-06 13:45:00|9437.9|9431.9|9459.9|9453.9|9463.9|9457.9|9437.9|9431.9|344
1586181000000|2020-04-06 13:50:00|9460.4|9454.4|9475.9|9469.9|9479.9|9473.9|9460.4|9454.4|653
1586181300000|2020-04-06 13:55:00|9476.9|9470.9|9477.9|9471.9|9480.9|9474.9|9465.4|9459.4|341
1586181600000|2020-04-06 14:00:00|9478.9|9472.9|9467.4|9461.4|9489.9|9483.9|9466.9|9460.9|565
1586181900000|2020-04-06 14:05:00|9467.9|9461.9|9467.9|9461.9|9471.4|9465.4|9447.4|9441.4|380
1586182200000|2020-04-06 14:10:00|9468.3|9462.3|9441.3|9435.3|9468.8|9462.8|9439.8|9433.8|313
1586182500000|2020-04-06 14:15:00|9441.8|9435.8|9452.3|9446.3|9455.8|9449.8|9441.3|9435.3|283
1586182800000|2020-04-06 14:20:00|9452.8|9446.8|9456.3|9450.3|9458.8|9452.8|9443.3|9437.3|318
1586183100000|2020-04-06 14:25:00|9455.8|9449.8|9450.3|9444.3|9458.8|9452.8|9446.3|9440.3|183
1586183400000|2020-04-06 14:30:00|9452.3|9446.3|9451.8|9445.8|9454.8|9448.8|9435.8|9429.8|291
1586183700000|2020-04-06 14:35:00|9452.8|9446.8|9466.8|9460.8|9470.3|9464.3|9447.8|9441.8|296
1586184000000|2020-04-06 14:40:00|9468.3|9462.3|9448.3|9442.3|9468.3|9462.3|9446.8|9440.8|325
1586184300000|2020-04-06 14:45:00|9448.8|9442.8|9444.3|9438.3|9461.3|9455.3|9442.3|9436.3|441
1586184600000|2020-04-06 14:50:00|9444.8|9438.8|9447.3|9441.3|9454.3|9448.3|9439.3|9433.3|396
1586184900000|2020-04-06 14:55:00|9447.8|9441.8|9451.8|9445.8|9454.3|9448.3|9443.3|9437.3|330
1586185200000|2020-04-06 15:00:00|9454.3|9448.3|9459.3|9453.3|9462.3|9456.3|9446.3|9440.3|238
1586185500000|2020-04-06 15:05:00|9458.8|9452.8|9453.3|9447.3|9460.8|9454.8|9451.3|9445.3|291
1586185800000|2020-04-06 15:10:00|9454.3|9448.3|9463.8|9457.8|9466.3|9460.3|9450.3|9444.3|570
1586186100000|2020-04-06 15:15:00|9463.3|9457.3|9464.3|9458.3|9474.3|9468.3|9459.8|9453.8|749
1586186400000|2020-04-06 15:20:00|9466.3|9460.3|9462.8|9456.8|9478.3|9472.3|9457.3|9451.3|753
1586186700000|2020-04-06 15:25:00|9461.8|9455.8|9473.3|9467.3|9480.8|9474.8|9460.8|9454.8|1508
1586187000000|2020-04-06 15:30:00|9474.8|9468.8|9469.3|9463.3|9480.8|9474.8|9462.3|9456.3|2094
1586187300000|2020-04-06 15:35:00|9468.8|9462.8|9462.3|9456.3|9472.3|9466.3|9459.3|9453.3|700
1586187600000|2020-04-06 15:40:00|9463.8|9457.8|9474.3|9468.3|9477.8|9471.8|9460.8|9454.8|301
1586187900000|2020-04-06 15:45:00|9473.8|9467.8|9486.8|9480.8|9498.3|9492.3|9470.8|9464.8|428
1586188200000|2020-04-06 15:50:00|9487.3|9481.3|9495.3|9489.3|9496.3|9490.3|9484.8|9478.8|86
1586188500000|2020-04-06 15:55:00|9494.8|9488.8|9487.8|9481.8|9495.3|9489.3|9484.8|9478.8|68
1586188800000|2020-04-06 16:00:00|9487.3|9481.3|9505.3|9499.3|9506.3|9500.3|9483.3|9477.3|116
1586189100000|2020-04-06 16:05:00|9505.8|9499.8|9504.3|9498.3|9505.8|9499.8|9497.8|9491.8|48
1586189400000|2020-04-06 16:10:00|9503.8|9497.8|9511.3|9505.3|9511.3|9505.3|9497.8|9491.8|74
1586189700000|2020-04-06 16:15:00|9510.8|9504.8|9515.3|9509.3|9517.3|9511.3|9509.3|9503.3|102
1586190000000|2020-04-06 16:20:00|9515.8|9509.8|9523.3|9517.3|9524.3|9518.3|9514.8|9508.8|84
1586190300000|2020-04-06 16:25:00|9523.8|9517.8|9523.3|9517.3|9528.8|9522.8|9516.8|9510.8|278
1586190600000|2020-04-06 16:30:00|9522.8|9516.8|9516.8|9510.8|9525.3|9519.3|9506.3|9500.3|117
1586190900000|2020-04-06 16:35:00|9517.3|9511.3|9510.8|9504.8|9517.3|9511.3|9507.3|9501.3|39
1586191200000|2020-04-06 16:40:00|9511.3|9505.3|9504.8|9498.8|9514.3|9508.3|9501.3|9495.3|34
1586191500000|2020-04-06 16:45:00|9504.3|9498.3|9501.3|9495.3|9507.8|9501.8|9496.3|9490.3|51
1586191800000|2020-04-06 16:50:00|9501.8|9495.8|9504.8|9498.8|9505.3|9499.3|9495.8|9489.8|72
1586192100000|2020-04-06 16:55:00|9505.3|9499.3|9511.3|9505.3|9511.3|9505.3|9499.3|9493.3|27
1586192400000|2020-04-06 17:00:00|9511.8|9505.8|9503.3|9497.3|9512.3|9506.3|9503.3|9497.3|27
1586192700000|2020-04-06 17:05:00|9502.8|9496.8|9501.8|9495.8|9508.3|9502.3|9496.3|9490.3|20
1586193000000|2020-04-06 17:10:00|9501.3|9495.3|9495.3|9489.3|9506.3|9500.3|9494.3|9488.3|5
1586193300000|2020-04-06 17:15:00|9494.8|9488.8|9497.3|9491.3|9503.8|9497.8|9492.8|9486.8|31
1586193600000|2020-04-06 17:20:00|9498.3|9492.3|9497.8|9491.8|9499.8|9493.8|9493.3|9487.3|40
1586193900000|2020-04-06 17:25:00|9498.3|9492.3|9495.8|9489.8|9501.3|9495.3|9493.3|9487.3|24
1586194200000|2020-04-06 17:30:00|9495.3|9489.3|9490.8|9484.8|9497.8|9491.8|9487.3|9481.3|23
1586194500000|2020-04-06 17:35:00|9491.3|9485.3|9500.8|9494.8|9503.8|9497.8|9491.3|9485.3|96
1586194800000|2020-04-06 17:40:00|9500.3|9494.3|9513.3|9507.3|9514.3|9508.3|9498.8|9492.8|50
1586195100000|2020-04-06 17:45:00|9512.3|9506.3|9525.8|9519.8|9528.3|9522.3|9504.3|9498.3|77
1586195400000|2020-04-06 17:50:00|9525.3|9519.3|9519.3|9513.3|9531.3|9525.3|9519.3|9513.3|47
1586195700000|2020-04-06 17:55:00|9519.8|9513.8|9520.3|9514.3|9521.8|9515.8|9514.8|9508.8|19
1586196000000|2020-04-06 18:00:00|9519.8|9513.8|9506.8|9500.8|9519.8|9513.8|9499.3|9493.3|14
1586196300000|2020-04-06 18:05:00|9506.3|9500.3|9492.3|9486.3|9506.3|9500.3|9492.3|9486.3|5
1586196600000|2020-04-06 18:10:00|9491.8|9485.8|9491.3|9485.3|9499.8|9493.8|9489.3|9483.3|18
1586196900000|2020-04-06 18:15:00|9490.8|9484.8|9492.8|9486.8|9496.8|9490.8|9486.3|9480.3|71
1586197200000|2020-04-06 18:20:00|9493.3|9487.3|9487.8|9481.8|9495.8|9489.8|9478.8|9472.8|29
1586197500000|2020-04-06 18:25:00|9488.3|9482.3|9482.8|9476.8|9492.8|9486.8|9478.8|9472.8|43
1586197800000|2020-04-06 18:30:00|9482.3|9476.3|9492.3|9486.3|9495.3|9489.3|9482.3|9476.3|62
1586198100000|2020-04-06 18:35:00|9492.8|9486.8|9496.3|9490.3|9500.8|9494.8|9491.3|9485.3|15
1586198400000|2020-04-06 18:40:00|9495.8|9489.8|9493.8|9487.8|9498.8|9492.8|9487.8|9481.8|36
1586198700000|2020-04-06 18:45:00|9494.3|9488.3|9496.3|9490.3|9496.8|9490.8|9490.3|9484.3|25
1586199000000|2020-04-06 18:50:00|9495.8|9489.8|9495.8|9489.8|9502.8|9496.8|9494.3|9488.3|39
1586199300000|2020-04-06 18:55:00|9495.3|9489.3|9499.8|9493.8|9503.8|9497.8|9494.3|9488.3|27
1586199600000|2020-04-06 19:00:00|9499.3|9493.3|9502.3|9496.3|9505.3|9499.3|9487.8|9481.8|31
1586199900000|2020-04-06 19:05:00|9501.8|9495.8|9521.3|9515.3|9523.3|9517.3|9500.8|9494.8|55
1586200200000|2020-04-06 19:10:00|9520.3|9514.3|9506.8|9500.8|9522.8|9516.8|9498.8|9492.8|38
1586200500000|2020-04-06 19:15:00|9506.3|9500.3|9485.3|9479.3|9512.8|9506.8|9482.8|9476.8|47
1586200800000|2020-04-06 19:20:00|9485.8|9479.8|9505.8|9499.8|9505.8|9499.8|9483.8|9477.8|40
1586201100000|2020-04-06 19:25:00|9505.3|9499.3|9514.3|9508.3|9515.3|9509.3|9499.8|9493.8|46
1586201400000|2020-04-06 19:30:00|9514.8|9508.8|9508.3|9502.3|9519.3|9513.3|9502.3|9496.3|50
1586201700000|2020-04-06 19:35:00|9508.8|9502.8|9514.3|9508.3|9518.3|9512.3|9506.8|9500.8|100
1586202000000|2020-04-06 19:40:00|9514.8|9508.8|9519.3|9513.3|9522.8|9516.8|9510.8|9504.8|56
1586202300000|2020-04-06 19:45:00|9521.3|9515.3|9516.8|9510.8|9525.3|9519.3|9511.3|9505.3|58
1586202600000|2020-04-06 19:50:00|9527.8|9521.8|9554.3|9548.3|9554.8|9548.8|9527.8|9521.8|403
1586202900000|2020-04-06 19:55:00|9554.8|9548.8|9528.9|9518.9|9569.8|9563.8|9526.8|9517|244
1586203200000|2020-04-06 20:00:00|9528.3|9518.3|9521.8|9511.8|9528.3|9518.3|9498.3|9488.3|0
1586203500000|2020-04-06 20:05:00|9521.7|9511.7|9509.1|9499.1|9530|9520|9508.5|9498.5|0
1586203800000|2020-04-06 20:10:00|9508.9|9498.9|9512.6|9502.6|9518.7|9508.7|9503.5|9493.5|0
1586204100000|2020-04-06 20:15:00|9512.8|9502.8|9514.1|9504.1|9514.9|9504.9|9512.8|9502.8|0
1586204400000|2020-04-06 20:20:00|9514.3|9504.3|9511.8|9501.8|9514.8|9504.8|9511.6|9501.6|0
1586204700000|2020-04-06 20:25:00|9511.6|9501.6|9516|9506|9517|9507|9511.6|9501.6|0
1586205000000|2020-04-06 20:30:00|9516.7|9506.7|9520.5|9510.5|9521.4|9511.4|9513.1|9503.1|0
1586205300000|2020-04-06 20:35:00|9520.4|9510.4|9518.5|9508.5|9523.4|9513.4|9515|9505|0
1586205600000|2020-04-06 20:40:00|9518.4|9508.4|9515|9505|9519.3|9509.3|9515|9505|0
1586205900000|2020-04-06 20:45:00|9515.3|9505.3|9515|9505|9517.9|9507.9|9513.8|9503.8|0
1586206200000|2020-04-06 20:50:00|9514.7|9504.7|9518.5|9508.5|9519.9|9509.9|9513.8|9503.8|0
1586206500000|2020-04-06 20:55:00|9518.4|9508.4|9521|9511|9524.9|9514.9|9517|9507|0
1586206800000|2020-04-06 21:00:00|9521.9|9511.9|9522.2|9512.2|9523.1|9513.1|9520.3|9510.3|0
1586207100000|2020-04-06 21:05:00|9522.7|9512.7|9523.4|9513.4|9523.4|9513.4|9520.1|9510.1|0
1586207400000|2020-04-06 21:10:00|9522.7|9512.7|9521.2|9511.2|9523.4|9513.4|9520.5|9510.5|0
1586207700000|2020-04-06 21:15:00|9521.7|9511.7|9521.7|9511.7|9522.2|9512.2|9520.5|9510.5|0
1586208000000|2020-04-06 21:20:00|9521.9|9511.9|9522.2|9512.2|9522.7|9512.7|9520.3|9510.3|0
1586208300000|2020-04-06 21:25:00|9522.7|9512.7|9522.7|9512.7|9522.7|9512.7|9522.2|9512.2|0
1586208600000|2020-04-06 21:30:00|9522.9|9512.9|9522.5|9512.5|9522.9|9512.9|9521.4|9511.4|0
1586208900000|2020-04-06 21:35:00|9523|9513|9524|9514|9524|9514|9522.8|9512.8|0
1586209200000|2020-04-06 21:40:00|9524.2|9514.2|9524.9|9514.9|9526.1|9516.1|9523.7|9513.7|0
1586209500000|2020-04-06 21:45:00|9524.4|9514.4|9521.1|9511.1|9525.1|9515.1|9520.4|9510.4|0
1586209800000|2020-04-06 21:50:00|9520.7|9510.7|9521.4|9511.4|9521.4|9511.4|9520.2|9510.2|0
1586210100000|2020-04-06 21:55:00|9521.1|9511.1|9520.9|9510.9|9521.1|9511.1|9520.2|9510.2|0
1586210400000|2020-04-06 22:00:00|9520.1|9510.1|9499.1|9489.1|9520.5|9510.5|9492.7|9482.7|0
1586210700000|2020-04-06 22:05:00|9499.7|9489.7|9500|9490|9508.7|9498.7|9496.8|9486.8|0
1586211000000|2020-04-06 22:10:00|9499.9|9489.9|9509.6|9499.6|9511.6|9501.6|9499.7|9489.7|0
1586211300000|2020-04-06 22:15:00|9509.7|9499.7|9519.7|9509.7|9524.7|9514.7|9509.7|9499.7|0
1586211600000|2020-04-06 22:20:00|9519.6|9509.6|9503.8|9493.8|9519.6|9509.6|9503.8|9493.8|0
1586211900000|2020-04-06 22:25:00|9504.5|9494.5|9497|9487|9504.5|9494.5|9492.9|9482.9|0
1586212200000|2020-04-06 22:30:00|9497.3|9487.3|9486.1|9476.1|9503.1|9493.1|9485.9|9475.9|0
1586212500000|2020-04-06 22:35:00|9485.9|9475.9|9495.5|9485.5|9497.6|9487.6|9485.8|9475.8|0
1586212800000|2020-04-06 22:40:00|9495.4|9485.4|9501|9491|9505.7|9495.7|9494.7|9484.7|0
1586213100000|2020-04-06 22:45:00|9501.2|9491.2|9496.4|9486.4|9504|9494|9492.1|9482.1|0
1586213400000|2020-04-06 22:50:00|9495.9|9485.9|9497.1|9487.1|9497.7|9487.7|9494.2|9484.2|0
1586213700000|2020-04-06 22:55:00|9497.2|9487.2|9495.7|9485.7|9499.1|9489.1|9494.8|9484.8|0
1586214000000|2020-04-06 23:00:00|9495.8|9485.8|9495.7|9485.7|9496.3|9486.3|9491.8|9481.8|0
1586214300000|2020-04-06 23:05:00|9495.6|9485.6|9498.9|9488.9|9506.1|9496.1|9494.6|9484.6|0
1586214600000|2020-04-06 23:10:00|9499.4|9489.4|9506.1|9496.1|9506.9|9496.9|9497.3|9487.3|0
1586214900000|2020-04-06 23:15:00|9506|9496|9507.8|9497.8|9510.7|9500.7|9504|9494|0
1586215200000|2020-04-06 23:20:00|9507.5|9497.5|9534.9|9524.9|9540.3|9530.3|9505.7|9495.7|0
1586215500000|2020-04-06 23:25:00|9534.5|9524.5|9527.4|9517.4|9534.5|9524.5|9520.4|9510.4|0
1586215800000|2020-04-06 23:30:00|9527.5|9517.5|9529.2|9519.2|9535.6|9525.6|9525.7|9515.7|0
1586216100000|2020-04-06 23:35:00|9529.3|9519.3|9531.5|9521.5|9538.5|9528.5|9528|9518|0
1586216400000|2020-04-06 23:40:00|9531.2|9521.2|9546.3|9536.3|9558.1|9548.1|9530.1|9520.1|0
1586216700000|2020-04-06 23:45:00|9546.5|9536.5|9539.5|9529.5|9552.3|9542.3|9538.6|9528.6|0
1586217000000|2020-04-06 23:50:00|9539.4|9529.4|9543.9|9533.9|9545.6|9535.6|9537.5|9527.5|0
1586217300000|2020-04-06 23:55:00|9544.1|9534.1|9564|9554|9566|9556|9543.1|9533.1|0
1586217600000|2020-04-07 00:00:00|9564.1|9554.1|9562.4|9552.4|9565.8|9555.8|9553|9543|0
1586217900000|2020-04-07 00:05:00|9562.6|9552.6|9566.5|9556.5|9575.6|9565.6|9562.4|9552.4|0
1586218200000|2020-04-07 00:10:00|9566.6|9556.6|9561.3|9551.3|9568|9558|9560.1|9550.1|0
1586218500000|2020-04-07 00:15:00|9561.1|9551.1|9556.4|9546.4|9576.9|9566.9|9548.6|9538.6|0
1586218800000|2020-04-07 00:20:00|9557|9547|9577.9|9567.9|9581.4|9571.4|9554.5|9544.5|0
1586219100000|2020-04-07 00:25:00|9578|9568|9559.9|9549.9|9581|9571|9556.8|9546.8|0
1586219400000|2020-04-07 00:30:00|9560.4|9550.4|9564.7|9554.7|9568.8|9558.8|9559.7|9549.7|0
1586219700000|2020-04-07 00:35:00|9564.6|9554.6|9542|9532|9564.7|9554.7|9537.7|9527.7|0
1586220000000|2020-04-07 00:40:00|9542.1|9532.1|9532.3|9522.3|9545|9535|9524.3|9514.3|0
1586220300000|2020-04-07 00:45:00|9531.7|9521.7|9540.5|9530.5|9548.6|9538.6|9530.9|9520.9|0
1586220600000|2020-04-07 00:50:00|9540.4|9530.4|9531.2|9521.2|9540.4|9530.4|9522.4|9512.4|0
1586220900000|2020-04-07 00:55:00|9531.3|9521.3|9528.3|9518.3|9540.4|9530.4|9528|9518|0
1586221200000|2020-04-07 01:00:00|9528.2|9518.2|9530.5|9520.5|9546|9536|9528.2|9518.2|0
1586221500000|2020-04-07 01:05:00|9530.6|9520.6|9530.1|9520.1|9539.9|9529.9|9522|9512|0
1586221800000|2020-04-07 01:10:00|9530.3|9520.3|9531|9521|9533.7|9523.7|9524.1|9514.1|0
1586222100000|2020-04-07 01:15:00|9530.9|9520.9|9531.6|9521.6|9535.7|9525.7|9522.3|9512.3|0
1586222400000|2020-04-07 01:20:00|9531.7|9521.7|9532.4|9522.4|9545.6|9535.6|9528.7|9518.7|0
1586222700000|2020-04-07 01:25:00|9533|9523|9524.3|9514.3|9537.1|9527.1|9521.1|9511.1|0
1586223000000|2020-04-07 01:30:00|9524.4|9514.4|9508.9|9498.9|9527.4|9517.4|9503.1|9493.1|0
1586223300000|2020-04-07 01:35:00|9508.8|9498.8|9495.6|9485.6|9513.4|9503.4|9492.8|9482.8|0
1586223600000|2020-04-07 01:40:00|9495.5|9485.5|9495.5|9485.5|9498.3|9488.3|9483.1|9473.1|0
1586223900000|2020-04-07 01:45:00|9495.4|9485.4|9506.6|9496.6|9506.6|9496.6|9490.9|9480.9|0
1586224200000|2020-04-07 01:50:00|9506.1|9496.1|9495.5|9485.5|9506.6|9496.6|9492.5|9482.5|0
1586224500000|2020-04-07 01:55:00|9495.4|9485.4|9489.9|9479.9|9495.4|9485.4|9484.3|9474.3|0
1586224800000|2020-04-07 02:00:00|9489.8|9479.8|9489.8|9479.8|9498.8|9488.8|9483.9|9473.9|0
1586225100000|2020-04-07 02:05:00|9489.7|9479.7|9493.4|9483.4|9494.6|9484.6|9485.5|9475.5|0
1586225400000|2020-04-07 02:10:00|9493.3|9483.3|9483.1|9473.1|9496.3|9486.3|9481.5|9471.5|0
1586225700000|2020-04-07 02:15:00|9483.2|9473.2|9466.6|9456.6|9487.4|9477.4|9466.6|9456.6|0
1586226000000|2020-04-07 02:20:00|9466.7|9456.7|9475.5|9465.5|9478.5|9468.5|9466.3|9456.3|0
1586226300000|2020-04-07 02:25:00|9474.9|9464.9|9481.9|9471.9|9484.8|9474.8|9463.7|9453.7|0
1586226600000|2020-04-07 02:30:00|9481.6|9471.6|9476.4|9466.4|9485.1|9475.1|9474.7|9464.7|0
1586226900000|2020-04-07 02:35:00|9476.5|9466.5|9490.3|9480.3|9494.6|9484.6|9469|9459|0
1586227200000|2020-04-07 02:40:00|9490.4|9480.4|9490|9480|9494.7|9484.7|9483|9473|0
1586227500000|2020-04-07 02:45:00|9490.1|9480.1|9485.8|9475.8|9491.7|9481.7|9482.9|9472.9|0
1586227800000|2020-04-07 02:50:00|9485.9|9475.9|9494.6|9484.6|9494.7|9484.7|9480.6|9470.6|0
1586228100000|2020-04-07 02:55:00|9494.5|9484.5|9501.4|9491.4|9502.7|9492.7|9488.8|9478.8|0
1586228400000|2020-04-07 03:00:00|9501.5|9491.5|9502.5|9492.5|9504.4|9494.4|9492.3|9482.3|0
1586228700000|2020-04-07 03:05:00|9501.1|9491.1|9506.1|9496.1|9510.6|9500.6|9495.1|9485.1|0
1586229000000|2020-04-07 03:10:00|9506.2|9496.2|9491.5|9481.5|9509.2|9499.2|9491.4|9481.4|0
1586229300000|2020-04-07 03:15:00|9491.4|9481.4|9491.3|9481.3|9492.9|9482.9|9479.5|9469.5|0
1586229600000|2020-04-07 03:20:00|9491.2|9481.2|9474.9|9464.9|9491.3|9481.3|9473.1|9463.1|0
1586229900000|2020-04-07 03:25:00|9475|9465|9480.9|9470.9|9482.3|9472.3|9473.4|9463.4|0
1586230200000|2020-04-07 03:30:00|9480.3|9470.3|9463.2|9453.2|9480.8|9470.8|9456.3|9446.3|0
1586230500000|2020-04-07 03:35:00|9463.3|9453.3|9460.5|9450.5|9471.1|9461.1|9459.1|9449.1|0
1586230800000|2020-04-07 03:40:00|9460.4|9450.4|9457.5|9447.5|9466.8|9456.8|9455.9|9445.9|0
1586231100000|2020-04-07 03:45:00|9457.4|9447.4|9444.4|9434.4|9457.6|9447.6|9442.8|9432.8|0
1586231400000|2020-04-07 03:50:00|9445.7|9435.7|9442.5|9432.5|9453.2|9443.2|9436.6|9426.6|0
1586231700000|2020-04-07 03:55:00|9442.7|9432.7|9450.3|9440.3|9457.6|9447.6|9442.7|9432.7|0
1586232000000|2020-04-07 04:00:00|9450.5|9440.5|9438.3|9428.3|9455.8|9445.8|9435.5|9425.5|0
1586232300000|2020-04-07 04:05:00|9438.4|9428.4|9450.5|9440.5|9452.1|9442.1|9438.4|9428.4|0
1586232600000|2020-04-07 04:10:00|9449.9|9439.9|9450.6|9440.6|9459.2|9449.2|9444.4|9434.4|0
1586232900000|2020-04-07 04:15:00|9450.5|9440.5|9462.7|9452.7|9465.8|9455.8|9450.5|9440.5|0
1586233200000|2020-04-07 04:20:00|9462.8|9452.8|9465.4|9455.4|9475.1|9465.1|9461.1|9451.1|0
1586233500000|2020-04-07 04:25:00|9464|9454|9462.3|9452.3|9464.1|9454.1|9450.5|9440.5|0
1586233800000|2020-04-07 04:30:00|9462.4|9452.4|9472|9462|9474.7|9464.7|9453.6|9443.6|0
1586234100000|2020-04-07 04:35:00|9472.1|9462.1|9473.2|9463.2|9477.7|9467.7|9465.6|9455.6|0
1586234400000|2020-04-07 04:40:00|9473.7|9463.7|9481.2|9471.2|9482.6|9472.6|9465|9455|0
1586234700000|2020-04-07 04:45:00|9481.3|9471.3|9493.3|9483.3|9494.9|9484.9|9479.5|9469.5|0
1586235000000|2020-04-07 04:50:00|9491.6|9481.6|9495.1|9485.1|9496.6|9486.6|9485.9|9475.9|0
1586235300000|2020-04-07 04:55:00|9494.5|9484.5|9501.7|9491.7|9501.7|9491.7|9484|9474|0
1586235600000|2020-04-07 05:00:00|9501.5|9491.5|9490|9480|9505.1|9495.1|9487.3|9477.3|0
1586235900000|2020-04-07 05:05:00|9490.1|9480.1|9500.9|9490.9|9505.4|9495.4|9487.1|9477.1|0
1586236200000|2020-04-07 05:10:00|9501|9491|9500.5|9490.5|9503.4|9493.4|9493|9483|0
1586236500000|2020-04-07 05:15:00|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|9489.9|9479.9|0
1586236800000|2020-04-07 05:20:00|9500.3|9490.3|9504.9|9494.9|9507.8|9497.8|9498.9|9488.9|0
1586237100000|2020-04-07 05:25:00|9505|9495|9503.7|9493.7|9506.4|9496.4|9495.4|9485.4|0
1586237400000|2020-04-07 05:30:00|9503.8|9493.8|9488.3|9478.3|9503.8|9493.8|9479.1|9469.1|0
1586237700000|2020-04-07 05:35:00|9488.4|9478.4|9527|9517|9536.6|9526.6|9488.4|9478.4|0
1586238000000|2020-04-07 05:40:00|9527.1|9517.1|9532.9|9522.9|9535.8|9525.8|9524.1|9514.1|0
1586238300000|2020-04-07 05:45:00|9533|9523|9555.4|9545.4|9559.9|9549.9|9528.5|9518.5|0
1586238600000|2020-04-07 05:50:00|9555.6|9545.6|9554|9544|9563.1|9553.1|9547.7|9537.7|0
1586238900000|2020-04-07 05:55:00|9553.9|9543.9|9563.6|9553.6|9567.4|9557.4|9552.4|9542.4|0
1586239200000|2020-04-07 06:00:00|9543.3|9537.3|9531.3|9525.3|9544.8|9538.8|9516.3|9510.3|60
1586239500000|2020-04-07 06:05:00|9530.8|9524.8|9567.3|9561.3|9573.3|9567.3|9528.3|9522.3|184
1586239800000|2020-04-07 06:10:00|9567.8|9561.8|9603.3|9597.3|9610.8|9604.8|9567.8|9561.8|287
1586240100000|2020-04-07 06:15:00|9602.8|9596.8|9608.3|9602.3|9611.3|9605.3|9596.3|9590.3|99
1586240400000|2020-04-07 06:20:00|9605.3|9599.3|9602.8|9596.8|9614.3|9608.3|9599.3|9593.3|129
1586240700000|2020-04-07 06:25:00|9602.3|9596.3|9598.3|9592.3|9608.8|9602.8|9591.8|9585.8|66
1586241000000|2020-04-07 06:30:00|9598.8|9592.8|9601.8|9595.8|9608.8|9602.8|9596.8|9590.8|70
1586241300000|2020-04-07 06:35:00|9602.3|9596.3|9614.3|9608.3|9615.3|9609.3|9597.8|9591.8|32
1586241600000|2020-04-07 06:40:00|9613.8|9607.8|9608.3|9602.3|9626.8|9620.8|9608.3|9602.3|114
1586241900000|2020-04-07 06:45:00|9607.8|9601.8|9626.8|9620.8|9628.3|9622.3|9607.8|9601.8|73
1586242200000|2020-04-07 06:50:00|9627.3|9621.3|9631.8|9625.8|9635.8|9629.8|9623.8|9617.8|228
1586242500000|2020-04-07 06:55:00|9632.3|9626.3|9630.8|9624.8|9651.3|9645.3|9630.3|9624.3|263
1586242800000|2020-04-07 07:00:00|9633.3|9627.3|9620.8|9614.8|9652.8|9646.8|9612.8|9606.8|1700
1586243100000|2020-04-07 07:05:00|9622.8|9616.8|9613.8|9607.8|9650.3|9644.3|9610.3|9604.3|1136
1586243400000|2020-04-07 07:10:00|9614.3|9608.3|9618.8|9612.8|9634.8|9628.8|9603.3|9597.3|863
1586243700000|2020-04-07 07:15:00|9619.8|9613.8|9610.3|9604.3|9620.3|9614.3|9599.3|9593.3|777
1586244000000|2020-04-07 07:20:00|9609.8|9603.8|9593.3|9589.3|9626.3|9620.3|9592.8|9587.8|496
1586244300000|2020-04-07 07:25:00|9593.8|9589.8|9580.8|9576.8|9602.3|9598.3|9576.3|9572.3|518
1586244600000|2020-04-07 07:30:00|9579.3|9575.3|9587|9583|9587.5|9583.5|9559|9555|553
1586244900000|2020-04-07 07:35:00|9585.5|9581.5|9607.5|9603.5|9615|9611|9585.5|9581.5|453
1586245200000|2020-04-07 07:40:00|9608|9604|9625.5|9621.5|9634|9630|9605|9601|487
1586245500000|2020-04-07 07:45:00|9626.5|9622.5|9667.7|9663.7|9667.7|9663.7|9624|9620|571
1586245800000|2020-04-07 07:50:00|9668.2|9664.2|9671.2|9667.2|9699.2|9695.2|9661.7|9657.7|774
1586246100000|2020-04-07 07:55:00|9672.2|9668.2|9635.7|9631.7|9672.2|9668.2|9629.2|9625.2|467
1586246400000|2020-04-07 08:00:00|9636.2|9632.2|9634.2|9630.2|9643.7|9639.7|9623.7|9619.7|522
1586246700000|2020-04-07 08:05:00|9634.7|9630.7|9630.2|9626.2|9649.2|9645.2|9621.7|9617.7|443
1586247000000|2020-04-07 08:10:00|9630.7|9626.7|9640.7|9636.7|9652.7|9648.7|9630.7|9626.7|264
1586247300000|2020-04-07 08:15:00|9641.2|9637.2|9643.2|9639.2|9654.2|9650.2|9636.2|9632.2|496
1586247600000|2020-04-07 08:20:00|9642.7|9638.7|9650.2|9646.2|9660.2|9656.2|9640.2|9636.2|378
1586247900000|2020-04-07 08:25:00|9649.7|9645.7|9645.7|9641.7|9650.7|9646.7|9639.7|9635.7|252
1586248200000|2020-04-07 08:30:00|9646.2|9642.2|9615.7|9611.7|9646.2|9642.2|9608.2|9604.2|228
1586248500000|2020-04-07 08:35:00|9616.2|9612.2|9616.7|9612.7|9623.7|9619.7|9608.2|9604.2|183
1586248800000|2020-04-07 08:40:00|9616.2|9612.2|9618.2|9614.2|9623.2|9619.2|9609.2|9605.2|256
1586249100000|2020-04-07 08:45:00|9618.7|9614.7|9610.2|9606.2|9618.7|9614.7|9594.7|9590.7|302
1586249400000|2020-04-07 08:50:00|9609.2|9605.2|9595.7|9591.7|9610.2|9606.2|9588.2|9584.2|156
1586249700000|2020-04-07 08:55:00|9595.2|9591.2|9590.7|9586.7|9602.2|9598.2|9589.7|9585.7|201
1586250000000|2020-04-07 09:00:00|9591.7|9587.7|9584.7|9580.7|9598.7|9594.7|9584.7|9580.7|227
1586250300000|2020-04-07 09:05:00|9584.2|9580.2|9566.7|9562.7|9585.2|9581.2|9565.7|9561.7|284
1586250600000|2020-04-07 09:10:00|9566.2|9562.2|9572.7|9568.7|9574.7|9570.7|9562.7|9558.7|131
1586250900000|2020-04-07 09:15:00|9572.2|9568.2|9562.7|9558.7|9575.2|9571.2|9558.2|9554.2|194
1586251200000|2020-04-07 09:20:00|9563.2|9559.2|9581.7|9577.7|9582.2|9578.2|9554.7|9550.7|368
1586251500000|2020-04-07 09:25:00|9581.2|9577.2|9571.7|9567.7|9594.7|9590.7|9571.7|9567.7|306
1586251800000|2020-04-07 09:30:00|9571.2|9567.2|9579.7|9575.7|9587.7|9583.7|9563.7|9559.7|222
1586252100000|2020-04-07 09:35:00|9580.2|9576.2|9572.7|9568.7|9581.7|9577.7|9572.7|9568.7|353
1586252400000|2020-04-07 09:40:00|9573.2|9569.2|9567.7|9563.7|9583.2|9579.2|9567.2|9563.2|116
1586252700000|2020-04-07 09:45:00|9568.2|9564.2|9563.2|9559.2|9570.7|9566.7|9556.2|9552.2|156
1586253000000|2020-04-07 09:50:00|9562.2|9558.2|9568.7|9564.7|9572.2|9568.2|9551.7|9547.7|213
1586253300000|2020-04-07 09:55:00|9568.2|9564.2|9560.7|9556.7|9571.7|9567.7|9555.7|9551.7|228
1586253600000|2020-04-07 10:00:00|9561.2|9557.2|9577.7|9573.7|9582.7|9578.7|9554.7|9550.7|343
1586253900000|2020-04-07 10:05:00|9578.2|9574.2|9590.2|9586.2|9592.7|9588.7|9572.7|9568.7|1384
1586254200000|2020-04-07 10:10:00|9590.7|9586.7|9616.2|9612.2|9618.7|9614.7|9589.7|9585.7|491
1586254500000|2020-04-07 10:15:00|9615.7|9611.7|9628.7|9624.7|9629.2|9625.2|9600.7|9596.7|406
1586254800000|2020-04-07 10:20:00|9629.2|9625.2|9616.7|9612.7|9630.7|9626.7|9615.7|9611.7|275
1586255100000|2020-04-07 10:25:00|9616.2|9612.2|9591.7|9587.7|9620.2|9616.2|9591.7|9587.7|252
1586255400000|2020-04-07 10:30:00|9592.2|9588.2|9595.2|9591.2|9600.2|9596.2|9587.7|9583.7|227
1586255700000|2020-04-07 10:35:00|9595.7|9591.7|9592.2|9588.2|9597.2|9593.2|9579.7|9575.7|217
1586256000000|2020-04-07 10:40:00|9592.7|9588.7|9599.2|9595.2|9605.7|9601.7|9588.2|9584.2|275
1586256300000|2020-04-07 10:45:00|9599.7|9595.7|9607.2|9603.2|9608.2|9604.2|9591.2|9587.2|108
1586256600000|2020-04-07 10:50:00|9606.7|9602.7|9615.2|9611.2|9618.7|9614.7|9606.7|9602.7|137
1586256900000|2020-04-07 10:55:00|9615.7|9611.7|9617.7|9613.7|9619.7|9615.7|9608.7|9604.7|216
1586257200000|2020-04-07 11:00:00|9617.2|9613.2|9598.2|9594.2|9621.2|9617.2|9598.2|9594.2|239
1586257500000|2020-04-07 11:05:00|9597.2|9593.2|9599.2|9595.2|9604.7|9600.7|9591.2|9587.2|180
1586257800000|2020-04-07 11:10:00|9600.7|9596.7|9616.7|9612.7|9616.7|9612.7|9598.7|9594.7|167
1586258100000|2020-04-07 11:15:00|9616.2|9612.2|9598.2|9594.2|9618.7|9614.7|9592.2|9588.2|247
1586258400000|2020-04-07 11:20:00|9598.7|9594.7|9600.7|9596.7|9604.7|9600.7|9592.7|9588.7|131
1586258700000|2020-04-07 11:25:00|9601.2|9597.2|9606.2|9602.2|9614.2|9610.2|9599.7|9595.7|120
1586259000000|2020-04-07 11:30:00|9606.7|9602.7|9604.7|9600.7|9610.2|9606.2|9600.7|9596.7|91
1586259300000|2020-04-07 11:35:00|9604.2|9600.2|9612.2|9608.2|9613.7|9609.7|9601.7|9597.7|81
1586259600000|2020-04-07 11:40:00|9611.7|9607.7|9601.2|9597.2|9612.7|9608.7|9600.2|9596.2|139
1586259900000|2020-04-07 11:45:00|9601.7|9597.7|9599.7|9595.7|9601.7|9597.7|9593.7|9589.7|69
1586260200000|2020-04-07 11:50:00|9599.2|9595.2|9592.7|9588.7|9601.2|9597.2|9592.7|9588.7|163
1586260500000|2020-04-07 11:55:00|9592.2|9588.2|9573.7|9569.7|9595.7|9591.7|9573.7|9569.7|234
1586260800000|2020-04-07 12:00:00|9573.2|9569.2|9580.7|9576.7|9584.7|9580.7|9571.2|9567.2|368
1586261100000|2020-04-07 12:05:00|9579.7|9575.7|9574.2|9570.2|9581.7|9577.7|9571.7|9567.7|226
1586261400000|2020-04-07 12:10:00|9576.7|9572.7|9564.7|9560.7|9578.7|9574.7|9558.7|9554.7|200
1586261700000|2020-04-07 12:15:00|9565.2|9561.2|9564.7|9560.7|9576.7|9572.7|9562.7|9558.7|137
1586262000000|2020-04-07 12:20:00|9565.2|9561.2|9561.7|9557.7|9568.2|9564.2|9553.2|9549.2|199
1586262300000|2020-04-07 12:25:00|9562.2|9558.2|9551.7|9547.7|9563.2|9559.2|9550.7|9546.7|127
1586262600000|2020-04-07 12:30:00|9550.7|9546.7|9570.2|9566.2|9570.7|9566.7|9550.7|9546.7|237
1586262900000|2020-04-07 12:35:00|9569.7|9565.7|9590.2|9586.2|9591.2|9587.2|9564.2|9560.2|364
1586263200000|2020-04-07 12:40:00|9589.7|9585.7|9601.7|9597.7|9604.7|9600.7|9587.2|9583.2|307
1586263500000|2020-04-07 12:45:00|9602.2|9598.2|9596.7|9592.7|9602.2|9598.2|9590.7|9586.7|187
1586263800000|2020-04-07 12:50:00|9597.2|9593.2|9584.2|9580.2|9601.7|9597.7|9584.2|9580.2|176
1586264100000|2020-04-07 12:55:00|9583.7|9579.7|9590.7|9586.7|9598.2|9594.2|9577.2|9573.2|301
1586264400000|2020-04-07 13:00:00|9591.2|9587.2|9580.7|9576.7|9594.7|9590.7|9574.2|9570.2|323
1586264700000|2020-04-07 13:05:00|9580.2|9576.2|9593.2|9589.2|9595.7|9591.7|9579.7|9575.7|128
1586265000000|2020-04-07 13:10:00|9594.7|9590.7|9592.7|9588.7|9597.2|9593.2|9587.2|9583.2|122
1586265300000|2020-04-07 13:15:00|9592.2|9588.2|9596.7|9592.7|9602.2|9598.2|9590.7|9586.7|319
1586265600000|2020-04-07 13:20:00|9596.2|9592.2|9602.7|9598.7|9603.7|9599.7|9591.7|9587.7|213
1586265900000|2020-04-07 13:25:00|9603.2|9599.2|9611.2|9607.2|9611.7|9607.7|9598.7|9594.7|222
1586266200000|2020-04-07 13:30:00|9610.2|9606.2|9593.7|9589.7|9616.7|9612.7|9584.2|9580.2|766
1586266500000|2020-04-07 13:35:00|9594.2|9590.2|9569.7|9565.7|9600.7|9596.7|9569.7|9565.7|674
1586266800000|2020-04-07 13:40:00|9569.2|9565.2|9567.7|9563.7|9580.7|9576.7|9564.7|9560.7|496
1586267100000|2020-04-07 13:45:00|9568.2|9564.2|9545.2|9541.2|9572.7|9568.7|9542.7|9538.7|422
1586267400000|2020-04-07 13:50:00|9545.7|9541.7|9555.2|9551.2|9556.7|9552.7|9538.7|9534.7|891
1586267700000|2020-04-07 13:55:00|9555.7|9551.7|9540.7|9536.7|9558.7|9554.7|9535.7|9531.7|548
1586268000000|2020-04-07 14:00:00|9541.2|9537.2|9509.2|9505.2|9548.7|9544.7|9503.2|9499.2|667
1586268300000|2020-04-07 14:05:00|9510.2|9506.2|9480.7|9476.7|9518.2|9514.2|9480.7|9476.7|429
1586268600000|2020-04-07 14:10:00|9480.6|9476.6|9477.6|9473.6|9490.6|9486.6|9457.6|9453.6|689
1586268900000|2020-04-07 14:15:00|9477.1|9473.1|9496.1|9492.1|9498.1|9494.1|9456.1|9452.1|885
1586269200000|2020-04-07 14:20:00|9495.6|9491.6|9472.1|9468.1|9498.1|9494.1|9471.1|9467.1|560
1586269500000|2020-04-07 14:25:00|9471.6|9467.6|9470.1|9466.1|9497.6|9493.6|9470.1|9466.1|441
1586269800000|2020-04-07 14:30:00|9469.6|9465.6|9481.1|9477.1|9490.1|9486.1|9466.1|9462.1|729
1586270100000|2020-04-07 14:35:00|9481.6|9477.6|9483.1|9479.1|9483.6|9479.6|9461.1|9457.1|314
1586270400000|2020-04-07 14:40:00|9483.6|9479.6|9479.1|9475.1|9493.1|9489.1|9470.1|9466.1|510
1586270700000|2020-04-07 14:45:00|9478.6|9474.6|9457.1|9453.1|9490.1|9486.1|9449.6|9445.6|573
1586271000000|2020-04-07 14:50:00|9459.1|9455.1|9456.1|9452.1|9471.6|9467.6|9451.6|9447.6|613
1586271300000|2020-04-07 14:55:00|9455.6|9451.6|9474.1|9470.1|9495.1|9491.1|9453.1|9449.1|774
1586271600000|2020-04-07 15:00:00|9473.6|9469.6|9478.6|9474.6|9485.1|9481.1|9457.1|9453.1|633
1586271900000|2020-04-07 15:05:00|9478.1|9474.1|9487.1|9483.1|9492.1|9488.1|9463.6|9459.6|661
1586272200000|2020-04-07 15:10:00|9487.6|9483.6|9479.1|9475.1|9493.1|9489.1|9470.1|9466.1|603
1586272500000|2020-04-07 15:15:00|9481.1|9477.1|9476.1|9472.1|9498.1|9494.1|9473.1|9469.1|967
1586272800000|2020-04-07 15:20:00|9471.7|9467.7|9496.7|9492.7|9498.7|9494.7|9465.7|9461.7|840
1586273100000|2020-04-07 15:25:00|9495.7|9491.7|9509.7|9505.7|9521.2|9517.2|9483.7|9479.7|1341
1586273400000|2020-04-07 15:30:00|9508.7|9504.7|9507.7|9503.7|9517.7|9513.7|9497.7|9493.7|1527
1586273700000|2020-04-07 15:35:00|9508.7|9504.7|9524.2|9520.2|9524.2|9520.2|9498.7|9494.7|671
1586274000000|2020-04-07 15:40:00|9524.7|9520.7|9530.2|9526.2|9535.2|9531.2|9515.7|9511.7|329
1586274300000|2020-04-07 15:45:00|9530.7|9526.7|9524.2|9520.2|9537.7|9533.7|9518.7|9514.7|227
1586274600000|2020-04-07 15:50:00|9524.7|9520.7|9523.7|9519.7|9526.7|9522.7|9511.7|9507.7|174
1586274900000|2020-04-07 15:55:00|9524.2|9520.2|9517.2|9513.2|9528.7|9524.7|9510.2|9506.2|104
1586275200000|2020-04-07 16:00:00|9517.7|9513.7|9536.2|9532.2|9536.7|9532.7|9516.7|9512.7|82
1586275500000|2020-04-07 16:05:00|9536.7|9532.7|9553.2|9549.2|9554.7|9550.7|9536.2|9532.2|83
1586275800000|2020-04-07 16:10:00|9552.7|9548.7|9552.2|9548.2|9555.7|9551.7|9542.2|9538.2|279
1586276100000|2020-04-07 16:15:00|9552.7|9548.7|9559.2|9555.2|9566.7|9562.7|9552.7|9548.7|221
1586276400000|2020-04-07 16:20:00|9559.7|9555.7|9537.7|9533.7|9561.7|9557.7|9536.2|9532.2|111
1586276700000|2020-04-07 16:25:00|9538.2|9534.2|9537.2|9533.2|9544.7|9540.7|9524.7|9520.7|79
1586277000000|2020-04-07 16:30:00|9539.2|9535.2|9525.7|9521.7|9542.7|9538.7|9522.2|9518.2|59
1586277300000|2020-04-07 16:35:00|9526.2|9522.2|9535.2|9531.2|9539.2|9535.2|9513.2|9509.2|119
1586277600000|2020-04-07 16:40:00|9535.7|9531.7|9545.2|9541.2|9551.7|9547.7|9527.7|9523.7|51
1586277900000|2020-04-07 16:45:00|9544.7|9540.7|9552.2|9548.2|9559.2|9555.2|9544.2|9540.2|79
1586278200000|2020-04-07 16:50:00|9553.2|9549.2|9526.2|9522.2|9555.2|9551.2|9526.2|9522.2|258
1586278500000|2020-04-07 16:55:00|9526.7|9522.7|9528.7|9524.7|9543.7|9539.7|9521.7|9517.7|159
1586278800000|2020-04-07 17:00:00|9530.2|9526.2|9532.2|9528.2|9540.2|9536.2|9526.7|9522.7|58
1586279100000|2020-04-07 17:05:00|9532.7|9528.7|9523.7|9519.7|9543.7|9539.7|9518.7|9514.7|45
1586279400000|2020-04-07 17:10:00|9524.2|9520.2|9524.7|9520.7|9527.7|9523.7|9510.7|9506.7|37
1586279700000|2020-04-07 17:15:00|9525.2|9521.2|9510.2|9506.2|9525.2|9521.2|9506.2|9502.2|20
1586280000000|2020-04-07 17:20:00|9509.2|9505.2|9513.2|9509.2|9515.7|9511.7|9503.7|9499.7|25
1586280300000|2020-04-07 17:25:00|9512.7|9508.7|9531.2|9527.2|9531.2|9527.2|9506.7|9502.7|63
1586280600000|2020-04-07 17:30:00|9531.7|9527.7|9519.2|9515.2|9532.2|9528.2|9516.7|9512.7|69
1586280900000|2020-04-07 17:35:00|9519.7|9515.7|9508.2|9504.2|9521.2|9517.2|9508.2|9504.2|9
1586281200000|2020-04-07 17:40:00|9507.7|9503.7|9510.2|9506.2|9520.2|9516.2|9504.7|9500.7|10
1586281500000|2020-04-07 17:45:00|9510.7|9506.7|9512.2|9508.2|9521.2|9517.2|9510.7|9506.7|31
1586281800000|2020-04-07 17:50:00|9512.7|9508.7|9501.7|9497.7|9512.7|9508.7|9494.7|9490.7|15
1586282100000|2020-04-07 17:55:00|9501.2|9497.2|9494.2|9490.2|9502.2|9498.2|9494.2|9490.2|11
1586282400000|2020-04-07 18:00:00|9494.7|9490.7|9480.7|9476.7|9494.7|9490.7|9480.2|9476.2|19
1586282700000|2020-04-07 18:05:00|9480.2|9476.2|9487.2|9483.2|9487.2|9483.2|9474.2|9470.2|194
1586283000000|2020-04-07 18:10:00|9487.7|9483.7|9481.7|9477.7|9495.7|9491.7|9476.2|9472.2|28
1586283300000|2020-04-07 18:15:00|9481.2|9477.2|9460.2|9456.2|9482.2|9478.2|9458.2|9454.2|83
1586283600000|2020-04-07 18:20:00|9460.7|9456.7|9480.7|9476.7|9488.2|9484.2|9460.2|9456.2|22
1586283900000|2020-04-07 18:25:00|9480.2|9476.2|9470.2|9466.2|9493.7|9489.7|9470.2|9466.2|15
1586284200000|2020-04-07 18:30:00|9469.7|9465.7|9457.2|9453.2|9476.2|9472.2|9455.7|9451.7|17
1586284500000|2020-04-07 18:35:00|9456.7|9452.7|9439.2|9435.2|9456.7|9452.7|9439.2|9435.2|31
1586284800000|2020-04-07 18:40:00|9438.7|9434.7|9422.7|9418.7|9439.7|9435.7|9416.2|9412.2|18
1586285100000|2020-04-07 18:45:00|9423.2|9419.2|9418.7|9414.7|9441.7|9437.7|9418.2|9414.2|34
1586285400000|2020-04-07 18:50:00|9418.2|9414.2|9401.2|9397.2|9428.7|9424.7|9397.7|9393.7|74
1586285700000|2020-04-07 18:55:00|9400.7|9396.7|9405.7|9401.7|9410.7|9406.7|9392.2|9388.2|72
1586286000000|2020-04-07 19:00:00|9406.7|9402.7|9429.7|9425.7|9432.7|9428.7|9403.7|9399.7|83
1586286300000|2020-04-07 19:05:00|9429.2|9425.2|9437.7|9433.7|9441.7|9437.7|9425.2|9421.2|56
1586286600000|2020-04-07 19:10:00|9438.2|9434.2|9444.2|9440.2|9452.7|9448.7|9432.2|9428.2|65
1586286900000|2020-04-07 19:15:00|9444.7|9440.7|9404.7|9400.7|9447.7|9443.7|9403.2|9399.2|39
1586287200000|2020-04-07 19:20:00|9405.2|9401.2|9369.7|9365.7|9407.2|9403.2|9367.7|9363.7|162
1586287500000|2020-04-07 19:25:00|9370.2|9366.2|9367.2|9363.2|9394.7|9390.7|9364.2|9360.2|40
1586287800000|2020-04-07 19:30:00|9367.7|9363.7|9385.7|9381.7|9393.2|9389.2|9357.2|9353.2|52
1586288100000|2020-04-07 19:35:00|9386.2|9382.2|9408.7|9404.7|9412.2|9408.2|9382.2|9378.2|18
1586288400000|2020-04-07 19:40:00|9409.7|9405.7|9414.7|9410.7|9425.2|9421.2|9404.7|9400.7|29
1586288700000|2020-04-07 19:45:00|9415.2|9411.2|9436.2|9432.2|9436.7|9432.7|9411.2|9407.2|66
1586289000000|2020-04-07 19:50:00|9436.7|9432.7|9389.2|9385.2|9436.7|9432.7|9363.2|9359.2|130
1586289300000|2020-04-07 19:55:00|9388.2|9384.2|9363.3|9355.3|9389.2|9385.2|9358.8|9350.8|56
1586289600000|2020-04-07 20:00:00|9364.3|9356.3|9334.6|9326.6|9373|9365|9330.1|9322.1|0
1586289900000|2020-04-07 20:05:00|9334.4|9326.4|9345.9|9337.9|9347.9|9339.9|9325.5|9317.5|0
1586290200000|2020-04-07 20:10:00|9346|9338|9349.4|9341.4|9356.2|9348.2|9339|9331|0
1586290500000|2020-04-07 20:15:00|9349.2|9341.2|9348.4|9340.4|9349.5|9341.5|9345.6|9337.6|0
1586290800000|2020-04-07 20:20:00|9347.9|9339.9|9345.2|9337.2|9348.5|9340.5|9344.3|9336.3|0
1586291100000|2020-04-07 20:25:00|9345|9337|9346.2|9338.2|9346.6|9338.6|9343.9|9335.9|0
1586291400000|2020-04-07 20:30:00|9345.4|9337.4|9337.2|9329.2|9355.6|9347.6|9331.1|9323.1|0
1586291700000|2020-04-07 20:35:00|9337.1|9329.1|9337.1|9329.1|9338.1|9330.1|9326.3|9318.3|0
1586292000000|2020-04-07 20:40:00|9336.7|9328.7|9327.6|9319.6|9340.1|9332.1|9327.6|9319.6|0
1586292300000|2020-04-07 20:45:00|9327.8|9319.8|9337.1|9329.1|9339.1|9331.1|9327.6|9319.6|0
1586292600000|2020-04-07 20:50:00|9337.4|9329.4|9331.7|9323.7|9346|9338|9331.1|9323.1|0
1586292900000|2020-04-07 20:55:00|9331.8|9323.8|9330.7|9322.7|9336.5|9328.5|9328.4|9320.4|0
1586293200000|2020-04-07 21:00:00|9331.9|9323.9|9331.4|9323.4|9331.9|9323.9|9330|9322|0
1586293500000|2020-04-07 21:05:00|9331.2|9323.2|9329.1|9321.1|9332.1|9324.1|9328.6|9320.6|0
1586293800000|2020-04-07 21:10:00|9328.6|9320.6|9329.1|9321.1|9331.2|9323.2|9328.6|9320.6|0
1586294100000|2020-04-07 21:15:00|9328.9|9320.9|9330.5|9322.5|9331.9|9323.9|9328.9|9320.9|0
1586294400000|2020-04-07 21:20:00|9330.7|9322.7|9332.3|9324.3|9332.8|9324.8|9330.5|9322.5|0
1586294700000|2020-04-07 21:25:00|9332.1|9324.1|9332.8|9324.8|9332.8|9324.8|9331.4|9323.4|0
1586295000000|2020-04-07 21:30:00|9332.6|9324.6|9335.8|9327.8|9337|9329|9332.6|9324.6|0
1586295300000|2020-04-07 21:35:00|9336.3|9328.3|9337.2|9329.2|9337.5|9329.5|9334.4|9326.4|0
1586295600000|2020-04-07 21:40:00|9336.5|9328.5|9334|9326|9336.5|9328.5|9332.8|9324.8|0
1586295900000|2020-04-07 21:45:00|9333.5|9325.5|9335.4|9327.4|9335.4|9327.4|9332.6|9324.6|0
1586296200000|2020-04-07 21:50:00|9335.6|9327.6|9335.1|9327.1|9335.8|9327.8|9334.2|9326.2|0
1586296500000|2020-04-07 21:55:00|9335.6|9327.6|9338.6|9330.6|9339.3|9331.3|9335.1|9327.1|0
1586296800000|2020-04-07 22:00:00|9340.5|9332.5|9343|9335|9347.6|9339.6|9328.6|9320.6|0
1586297100000|2020-04-07 22:05:00|9342.9|9334.9|9329.5|9321.5|9344.4|9336.4|9326|9318|0
1586297400000|2020-04-07 22:10:00|9329.3|9321.3|9316.2|9308.2|9333.5|9325.5|9307.2|9299.2|0
1586297700000|2020-04-07 22:15:00|9316.3|9308.3|9322.8|9314.8|9326.3|9318.3|9316.3|9308.3|0
1586298000000|2020-04-07 22:20:00|9322.9|9314.9|9324.3|9316.3|9331.4|9323.4|9321.9|9313.9|0
1586298300000|2020-04-07 22:25:00|9324.2|9316.2|9313.6|9305.6|9324.3|9316.3|9311.3|9303.3|0
1586298600000|2020-04-07 22:30:00|9313.8|9305.8|9314.1|9306.1|9316.1|9308.1|9305.6|9297.6|0
1586298900000|2020-04-07 22:35:00|9313.6|9305.6|9334.7|9326.7|9336.7|9328.7|9312.1|9304.1|0
1586299200000|2020-04-07 22:40:00|9334.5|9326.5|9339.1|9331.1|9343.7|9335.7|9332.6|9324.6|0
1586299500000|2020-04-07 22:45:00|9339.2|9331.2|9341.1|9333.1|9346.3|9338.3|9336.8|9328.8|0
1586299800000|2020-04-07 22:50:00|9341.4|9333.4|9326.9|9318.9|9341.4|9333.4|9326.5|9318.5|0
1586300100000|2020-04-07 22:55:00|9327|9319|9328.7|9320.7|9328.7|9320.7|9322.7|9314.7|0
1586300400000|2020-04-07 23:00:00|9328.8|9320.8|9336.5|9328.5|9338.5|9330.5|9323|9315|0
1586300700000|2020-04-07 23:05:00|9336.2|9328.2|9335.1|9327.1|9340.5|9332.5|9332.5|9324.5|0
1586301000000|2020-04-07 23:10:00|9335.2|9327.2|9338.5|9330.5|9340.5|9332.5|9334.5|9326.5|0
1586301300000|2020-04-07 23:15:00|9338.4|9330.4|9358|9350|9359.6|9351.6|9337.7|9329.7|0
1586301600000|2020-04-07 23:20:00|9357.7|9349.7|9368.3|9360.3|9368.3|9360.3|9355.7|9347.7|0
1586301900000|2020-04-07 23:25:00|9368.9|9360.9|9368.9|9360.9|9371.2|9363.2|9362.1|9354.1|0
1586302200000|2020-04-07 23:30:00|9369.1|9361.1|9371.8|9363.8|9374.4|9366.4|9363.5|9355.5|0
1586302500000|2020-04-07 23:35:00|9371.6|9363.6|9387|9379|9391.8|9383.8|9368.6|9360.6|0
1586302800000|2020-04-07 23:40:00|9387.2|9379.2|9388.7|9380.7|9391.5|9383.5|9380.6|9372.6|0
1586303100000|2020-04-07 23:45:00|9389|9381|9398.5|9390.5|9399|9391|9384.7|9376.7|0
1586303400000|2020-04-07 23:50:00|9398.4|9390.4|9376.4|9368.4|9401.1|9393.1|9376.4|9368.4|0
1586303700000|2020-04-07 23:55:00|9376.5|9368.5|9375.7|9367.7|9383.2|9375.2|9374.3|9366.3|0
1586304000000|2020-04-08 00:00:00|9375.5|9367.5|9361.9|9353.9|9381.5|9373.5|9353.9|9345.9|0
1586304300000|2020-04-08 00:05:00|9362|9354|9343.8|9335.8|9365.1|9357.1|9341.8|9333.8|0
1586304600000|2020-04-08 00:10:00|9343.7|9335.7|9340.3|9332.3|9343.8|9335.8|9332.3|9324.3|0
1586304900000|2020-04-08 00:15:00|9340.4|9332.4|9347.4|9339.4|9362.6|9354.6|9339.9|9331.9|0
1586305200000|2020-04-08 00:20:00|9347.5|9339.5|9347.2|9339.2|9350.9|9342.9|9346.7|9338.7|0
1586305500000|2020-04-08 00:25:00|9347.3|9339.3|9343.8|9335.8|9347.3|9339.3|9332.1|9324.1|0
1586305800000|2020-04-08 00:30:00|9343.7|9335.7|9323.3|9315.3|9356.1|9348.1|9319|9311|0
1586306100000|2020-04-08 00:35:00|9322.7|9314.7|9322.9|9314.9|9328.3|9320.3|9316.1|9308.1|0
1586306400000|2020-04-08 00:40:00|9323.7|9315.7|9325.2|9317.2|9327.4|9319.4|9310.6|9302.6|0
1586306700000|2020-04-08 00:45:00|9325.1|9317.1|9328.2|9320.2|9338.4|9330.4|9322.4|9314.4|0
1586307000000|2020-04-08 00:50:00|9328.3|9320.3|9334.2|9326.2|9337.1|9329.1|9313.5|9305.5|0
1586307300000|2020-04-08 00:55:00|9334.1|9326.1|9329.3|9321.3|9345.8|9337.8|9325|9317|0
1586307600000|2020-04-08 01:00:00|9328.7|9320.7|9345.5|9337.5|9348.5|9340.5|9320.3|9312.3|0
1586307900000|2020-04-08 01:05:00|9345.4|9337.4|9343.3|9335.3|9351.9|9343.9|9338.1|9330.1|0
1586308200000|2020-04-08 01:10:00|9343.2|9335.2|9333.8|9325.8|9346.2|9338.2|9331|9323|0
1586308500000|2020-04-08 01:15:00|9333.2|9325.2|9377.5|9369.5|9391.2|9383.2|9329.5|9321.5|0
1586308800000|2020-04-08 01:20:00|9377.6|9369.6|9398.3|9390.3|9401|9393|9366.1|9358.1|0
1586309100000|2020-04-08 01:25:00|9398.2|9390.2|9394.4|9386.4|9410.2|9402.2|9385.3|9377.3|0
1586309400000|2020-04-08 01:30:00|9394.6|9386.6|9384.7|9376.7|9400|9392|9380.3|9372.3|0
1586309700000|2020-04-08 01:35:00|9384.8|9376.8|9389.4|9381.4|9394.9|9386.9|9381.3|9373.3|0
1586310000000|2020-04-08 01:40:00|9388.9|9380.9|9403.1|9395.1|9407.5|9399.5|9385.1|9377.1|0
1586310300000|2020-04-08 01:45:00|9403.2|9395.2|9373.4|9365.4|9403.2|9395.2|9370.4|9362.4|0
1586310600000|2020-04-08 01:50:00|9373.5|9365.5|9389.7|9381.7|9389.7|9381.7|9373.4|9365.4|0
1586310900000|2020-04-08 01:55:00|9389.2|9381.2|9371|9363|9392.5|9384.5|9371|9363|0
1586311200000|2020-04-08 02:00:00|9371.1|9363.1|9391.7|9383.7|9394.7|9386.7|9369.5|9361.5|0
1586311500000|2020-04-08 02:05:00|9391.6|9383.6|9375.2|9367.2|9396.7|9388.7|9373.6|9365.6|0
1586311800000|2020-04-08 02:10:00|9375.3|9367.3|9396.2|9388.2|9396.3|9388.3|9372.3|9364.3|0
1586312100000|2020-04-08 02:15:00|9396.1|9388.1|9387.9|9379.9|9399.3|9391.3|9385.2|9377.2|0
1586312400000|2020-04-08 02:20:00|9387.8|9379.8|9405.7|9397.7|9405.7|9397.7|9385|9377|0
1586312700000|2020-04-08 02:25:00|9405.6|9397.6|9397.2|9389.2|9407|9399|9388.3|9380.3|0
1586313000000|2020-04-08 02:30:00|9397.3|9389.3|9391.6|9383.6|9397.4|9389.4|9383.6|9375.6|0
1586313300000|2020-04-08 02:35:00|9391|9383|9379.7|9371.7|9397.3|9389.3|9379.7|9371.7|0
1586313600000|2020-04-08 02:40:00|9379.8|9371.8|9381.4|9373.4|9384.1|9376.1|9376.7|9368.7|0
1586313900000|2020-04-08 02:45:00|9382.7|9374.7|9383|9375|9391.7|9383.7|9379.8|9371.8|0
1586314200000|2020-04-08 02:50:00|9382.9|9374.9|9376.1|9368.1|9385.5|9377.5|9370.5|9362.5|0
1586314500000|2020-04-08 02:55:00|9376|9368|9356.9|9348.9|9377.4|9369.4|9356.7|9348.7|0
1586314800000|2020-04-08 03:00:00|9357.5|9349.5|9355.3|9347.3|9365.8|9357.8|9345.4|9337.4|0
1586315100000|2020-04-08 03:05:00|9354.7|9346.7|9367.6|9359.6|9373.3|9365.3|9348.3|9340.3|0
1586315400000|2020-04-08 03:10:00|9368.7|9360.7|9359.9|9351.9|9375|9367|9358.6|9350.6|0
1586315700000|2020-04-08 03:15:00|9360|9352|9365.5|9357.5|9367.4|9359.4|9355.4|9347.4|0
1586316000000|2020-04-08 03:20:00|9364.9|9356.9|9374.4|9366.4|9377.6|9369.6|9356.6|9348.6|0
1586316300000|2020-04-08 03:25:00|9374.5|9366.5|9368.7|9360.7|9380.5|9372.5|9365.7|9357.7|0
1586316600000|2020-04-08 03:30:00|9368.9|9360.9|9355.8|9347.8|9371.7|9363.7|9354.5|9346.5|0
1586316900000|2020-04-08 03:35:00|9356.4|9348.4|9376.8|9368.8|9381.2|9373.2|9356.4|9348.4|0
1586317200000|2020-04-08 03:40:00|9376.3|9368.3|9376.8|9368.8|9378.5|9370.5|9370.9|9362.9|0
1586317500000|2020-04-08 03:45:00|9377.3|9369.3|9373.3|9365.3|9384.1|9376.1|9373.3|9365.3|0
1586317800000|2020-04-08 03:50:00|9372|9364|9367.7|9359.7|9378|9370|9367.6|9359.6|0
1586318100000|2020-04-08 03:55:00|9368.2|9360.2|9381|9373|9384.2|9376.2|9366.1|9358.1|0
1586318400000|2020-04-08 04:00:00|9381.2|9373.2|9374.9|9366.9|9381.2|9373.2|9374.7|9366.7|0
1586318700000|2020-04-08 04:05:00|9375.5|9367.5|9374.8|9366.8|9376.3|9368.3|9368.8|9360.8|0
1586319000000|2020-04-08 04:10:00|9374.9|9366.9|9404.3|9396.3|9404.4|9396.4|9371.7|9363.7|0
1586319300000|2020-04-08 04:15:00|9403.8|9395.8|9407.7|9399.7|9409.1|9401.1|9395.6|9387.6|0
1586319600000|2020-04-08 04:20:00|9408.2|9400.2|9410.1|9402.1|9413|9405|9400.8|9392.8|0
1586319900000|2020-04-08 04:25:00|9410|9402|9402.4|9394.4|9412.6|9404.6|9401|9393|0
1586320200000|2020-04-08 04:30:00|9402.5|9394.5|9404.2|9396.2|9411.5|9403.5|9396.4|9388.4|0
1586320500000|2020-04-08 04:35:00|9403.7|9395.7|9405.8|9397.8|9411.6|9403.6|9399.7|9391.7|0
1586320800000|2020-04-08 04:40:00|9405.9|9397.9|9411.9|9403.9|9412|9404|9404.5|9396.5|0
1586321100000|2020-04-08 04:45:00|9411.3|9403.3|9412.5|9404.5|9418.2|9410.2|9408.9|9400.9|0
1586321400000|2020-04-08 04:50:00|9413.1|9405.1|9441.9|9433.9|9448.7|9440.7|9413.1|9405.1|0
1586321700000|2020-04-08 04:55:00|9441.3|9433.3|9445.5|9437.5|9451.2|9443.2|9437.2|9429.2|0
1586322000000|2020-04-08 05:00:00|9445.4|9437.4|9439|9431|9448.2|9440.2|9434.9|9426.9|0
1586322300000|2020-04-08 05:05:00|9439.1|9431.1|9475|9467|9475|9467|9439|9431|0
1586322600000|2020-04-08 05:10:00|9474.9|9466.9|9483.5|9475.5|9487.6|9479.6|9469.2|9461.2|0
1586322900000|2020-04-08 05:15:00|9484.6|9476.6|9479|9471|9500.6|9492.6|9475.7|9467.7|0
1586323200000|2020-04-08 05:20:00|9478.9|9470.9|9466.1|9458.1|9480.6|9472.6|9466|9458|0
1586323500000|2020-04-08 05:25:00|9466|9458|9468.1|9460.1|9471.3|9463.3|9459.1|9451.1|0
1586323800000|2020-04-08 05:30:00|9468|9460|9455.6|9447.6|9468|9460|9452.9|9444.9|0
1586324100000|2020-04-08 05:35:00|9455|9447|9441.7|9433.7|9459.9|9451.9|9440.8|9432.8|0
1586324400000|2020-04-08 05:40:00|9441.6|9433.6|9454.1|9446.1|9455.3|9447.3|9440|9432|0
1586324700000|2020-04-08 05:45:00|9454.2|9446.2|9466.6|9458.6|9469.5|9461.5|9447.9|9439.9|0
1586325000000|2020-04-08 05:50:00|9469.2|9461.2|9463.6|9455.6|9487.7|9479.7|9459.7|9451.7|0
1586325300000|2020-04-08 05:55:00|9463.7|9455.7|9446|9438|9463.7|9455.7|9434.8|9426.8|0
1586325600000|2020-04-08 06:00:00|9422.2|9418.2|9382.2|9378.2|9433.2|9429.2|9359.2|9355.2|190
1586325900000|2020-04-08 06:05:00|9380.2|9376.2|9375.2|9371.2|9395.7|9391.7|9368.2|9364.2|129
1586326200000|2020-04-08 06:10:00|9375.7|9371.7|9373.2|9369.2|9383.2|9379.2|9369.2|9365.2|47
1586326500000|2020-04-08 06:15:00|9372.7|9368.7|9362.2|9358.2|9373.7|9369.7|9342.2|9338.2|40
1586326800000|2020-04-08 06:20:00|9363.2|9359.2|9357.7|9353.7|9370.7|9366.7|9344.7|9340.7|78
1586327100000|2020-04-08 06:25:00|9360.7|9356.7|9364.2|9360.2|9368.2|9364.2|9341.7|9337.7|149
1586327400000|2020-04-08 06:30:00|9364.7|9360.7|9384.7|9380.7|9394.2|9390.2|9361.2|9357.2|55
1586327700000|2020-04-08 06:35:00|9385.7|9381.7|9355.7|9351.7|9388.7|9384.7|9350.7|9346.7|42
1586328000000|2020-04-08 06:40:00|9355.2|9351.2|9374.7|9370.7|9377.7|9373.7|9354.2|9350.2|25
1586328300000|2020-04-08 06:45:00|9375.2|9371.2|9389.2|9385.2|9393.7|9389.7|9373.7|9369.7|70
1586328600000|2020-04-08 06:50:00|9388.2|9384.2|9384.2|9380.2|9389.7|9385.7|9374.7|9370.7|48
1586328900000|2020-04-08 06:55:00|9384.7|9380.7|9418.7|9414.7|9420.7|9416.7|9384.7|9380.7|121
1586329200000|2020-04-08 07:00:00|9420.7|9416.7|9432.2|9428.2|9449.2|9445.2|9401.2|9397.2|994
1586329500000|2020-04-08 07:05:00|9432.7|9428.7|9420.7|9416.7|9438.7|9434.7|9400.2|9396.2|546
1586329800000|2020-04-08 07:10:00|9420.2|9416.2|9416.7|9412.7|9425.2|9421.2|9400.2|9396.2|334
1586330100000|2020-04-08 07:15:00|9416.2|9412.2|9400.2|9396.2|9427.2|9423.2|9390.7|9386.7|355
1586330400000|2020-04-08 07:20:00|9400.7|9396.7|9400.7|9396.7|9417.7|9413.7|9386.7|9382.7|719
1586330700000|2020-04-08 07:25:00|9401.2|9397.2|9394.7|9390.7|9423.2|9419.2|9391.7|9387.7|306
1586331000000|2020-04-08 07:30:00|9396.7|9392.7|9378.2|9374.2|9399.7|9395.7|9369.2|9365.2|415
1586331300000|2020-04-08 07:35:00|9377.7|9373.7|9423.7|9419.7|9424.2|9420.2|9377.7|9373.7|192
1586331600000|2020-04-08 07:40:00|9424|9420|9405|9401|9432|9428|9404.5|9400.5|199
1586331900000|2020-04-08 07:45:00|9405.5|9401.5|9405.5|9401.5|9420|9416|9400.5|9396.5|264
1586332200000|2020-04-08 07:50:00|9406|9402|9434.5|9430.5|9435|9431|9406|9402|80
1586332500000|2020-04-08 07:55:00|9433.5|9429.5|9445|9441|9445|9441|9431|9427|626
1586332800000|2020-04-08 08:00:00|9446.5|9442.5|9424.5|9420.5|9447|9443|9417|9413|227
1586333100000|2020-04-08 08:05:00|9424|9420|9423|9419|9432.5|9428.5|9421.5|9417.5|221
1586333400000|2020-04-08 08:10:00|9422.5|9418.5|9416.5|9412.5|9426|9422|9408|9404|194
1586333700000|2020-04-08 08:15:00|9417|9413|9394|9390|9421.5|9417.5|9391|9387|344
1586334000000|2020-04-08 08:20:00|9394.5|9390.5|9398.5|9394.5|9403.5|9399.5|9391|9387|188
1586334300000|2020-04-08 08:25:00|9399|9395|9381.5|9377.5|9401.5|9397.5|9381|9377|234
1586334600000|2020-04-08 08:30:00|9381|9377|9370.5|9366.5|9381|9377|9363|9359|344
1586334900000|2020-04-08 08:35:00|9370|9366|9373.5|9369.5|9376|9372|9356|9352|292
1586335200000|2020-04-08 08:40:00|9374|9370|9383.5|9379.5|9387|9383|9365.5|9361.5|399
1586335500000|2020-04-08 08:45:00|9384|9380|9384|9380|9402|9398|9383|9379|124
1586335800000|2020-04-08 08:50:00|9385|9381|9406.5|9402.5|9407|9403|9381|9377|227
1586336100000|2020-04-08 08:55:00|9407|9403|9398|9394|9409|9405|9387.5|9383.5|143
1586336400000|2020-04-08 09:00:00|9400|9396|9394|9390|9402.5|9398.5|9384|9380|201
1586336700000|2020-04-08 09:05:00|9393.5|9389.5|9391.5|9387.5|9397.5|9393.5|9385.5|9381.5|263
1586337000000|2020-04-08 09:10:00|9392|9388|9380.5|9376.5|9395|9391|9377|9373|182
1586337300000|2020-04-08 09:15:00|9380|9376|9375|9371|9381|9377|9364|9360|226
1586337600000|2020-04-08 09:20:00|9375.5|9371.5|9368.5|9364.5|9378|9374|9364.5|9360.5|172
1586337900000|2020-04-08 09:25:00|9369|9365|9390.5|9386.5|9390.5|9386.5|9357.5|9353.5|161
1586338200000|2020-04-08 09:30:00|9390|9386|9385|9381|9395|9391|9384|9380|85
1586338500000|2020-04-08 09:35:00|9384.5|9380.5|9385.5|9381.5|9395|9391|9379|9375|194
1586338800000|2020-04-08 09:40:00|9385|9381|9383|9379|9386|9382|9375.5|9371.5|194
1586339100000|2020-04-08 09:45:00|9382.5|9378.5|9388.5|9384.5|9400.5|9396.5|9381.5|9377.5|298
1586339400000|2020-04-08 09:50:00|9388|9384|9351.5|9347.5|9388.5|9384.5|9349.5|9345.5|421
1586339700000|2020-04-08 09:55:00|9352|9348|9368.5|9364.5|9378.5|9374.5|9350.5|9346.5|373
1586340000000|2020-04-08 10:00:00|9370|9366|9389|9385|9396|9392|9368.5|9364.5|353
1586340300000|2020-04-08 10:05:00|9389.5|9385.5|9390.5|9386.5|9399|9395|9385.5|9381.5|132
1586340600000|2020-04-08 10:10:00|9390|9386|9381.5|9377.5|9392|9388|9371|9367|119
1586340900000|2020-04-08 10:15:00|9382|9378|9392|9388|9399|9395|9382|9378|81
1586341200000|2020-04-08 10:20:00|9391.5|9387.5|9390|9386|9401.5|9397.5|9387.5|9383.5|175
1586341500000|2020-04-08 10:25:00|9391|9387|9385|9381|9391|9387|9379.5|9375.5|44
1586341800000|2020-04-08 10:30:00|9386|9382|9388|9384|9398|9394|9384|9380|184
1586342100000|2020-04-08 10:35:00|9389|9385|9377.5|9373.5|9390|9386|9374|9370|83
1586342400000|2020-04-08 10:40:00|9377|9373|9370|9366|9378|9374|9365.5|9361.5|59
1586342700000|2020-04-08 10:45:00|9369.5|9365.5|9365|9361|9372.5|9368.5|9361|9357|90
1586343000000|2020-04-08 10:50:00|9364.5|9360.5|9375|9371|9376|9372|9362|9358|116
1586343300000|2020-04-08 10:55:00|9374.5|9370.5|9378|9374|9379|9375|9368.5|9364.5|128
1586343600000|2020-04-08 11:00:00|9379|9375|9374|9370|9379.5|9375.5|9367.5|9363.5|358
1586343900000|2020-04-08 11:05:00|9375.5|9371.5|9385|9381|9386.5|9382.5|9370.5|9366.5|271
1586344200000|2020-04-08 11:10:00|9383|9379|9394.5|9390.5|9398|9394|9383|9379|270
1586344500000|2020-04-08 11:15:00|9394|9390|9393|9389|9396.5|9392.5|9388|9384|149
1586344800000|2020-04-08 11:20:00|9393.5|9389.5|9396|9392|9401|9397|9388|9384|163
1586345100000|2020-04-08 11:25:00|9396.5|9392.5|9385|9381|9399.5|9395.5|9382.5|9378.5|199
1586345400000|2020-04-08 11:30:00|9384.5|9380.5|9381|9377|9385|9381|9373|9369|120
1586345700000|2020-04-08 11:35:00|9381.5|9377.5|9381|9377|9388.5|9384.5|9378.5|9374.5|176
1586346000000|2020-04-08 11:40:00|9381.3|9377.3|9363.8|9359.8|9386.8|9382.8|9362.3|9358.3|194
1586346300000|2020-04-08 11:45:00|9364.3|9360.3|9375.8|9371.8|9376.3|9372.3|9364.3|9360.3|152
1586346600000|2020-04-08 11:50:00|9377.3|9373.3|9382.3|9378.3|9384.8|9380.8|9374.8|9370.8|166
1586346900000|2020-04-08 11:55:00|9380.3|9376.3|9388.8|9384.8|9390.3|9386.3|9379.8|9375.8|79
1586347200000|2020-04-08 12:00:00|9387.8|9383.8|9394.3|9390.3|9396.3|9392.3|9380.3|9376.3|144
1586347500000|2020-04-08 12:05:00|9393.8|9389.8|9390.3|9386.3|9400.3|9396.3|9381.8|9377.8|399
1586347800000|2020-04-08 12:10:00|9390.8|9386.8|9394.3|9390.3|9396.3|9392.3|9387.3|9383.3|109
1586348100000|2020-04-08 12:15:00|9393.8|9389.8|9398.3|9394.3|9398.8|9394.8|9383.3|9379.3|104
1586348400000|2020-04-08 12:20:00|9398.8|9394.8|9404.8|9400.8|9419.3|9415.3|9397.3|9393.3|557
1586348700000|2020-04-08 12:25:00|9405.3|9401.3|9396.3|9392.3|9410.3|9406.3|9391.3|9387.3|128
1586349000000|2020-04-08 12:30:00|9396.8|9392.8|9400.3|9396.3|9412.3|9408.3|9395.3|9391.3|215
1586349300000|2020-04-08 12:35:00|9399.8|9395.8|9392.3|9388.3|9401.8|9397.8|9381.8|9377.8|170
1586349600000|2020-04-08 12:40:00|9392.8|9388.8|9401.3|9397.3|9402.3|9398.3|9390.3|9386.3|150
1586349900000|2020-04-08 12:45:00|9401.8|9397.8|9400.3|9396.3|9405.3|9401.3|9395.3|9391.3|181
1586350200000|2020-04-08 12:50:00|9400.8|9396.8|9389.3|9385.3|9402.8|9398.8|9389.3|9385.3|255
1586350500000|2020-04-08 12:55:00|9390.3|9386.3|9405.3|9401.3|9406.3|9402.3|9389.3|9385.3|210
1586350800000|2020-04-08 13:00:00|9404.8|9400.8|9406.3|9402.3|9418.3|9414.3|9403.3|9399.3|316
1586351100000|2020-04-08 13:05:00|9405.8|9401.8|9404.3|9400.3|9418.8|9414.8|9400.8|9396.8|273
1586351400000|2020-04-08 13:10:00|9404.8|9400.8|9410.8|9406.8|9410.8|9406.8|9401.3|9397.3|191
1586351700000|2020-04-08 13:15:00|9411.3|9407.3|9414.3|9410.3|9422.3|9418.3|9407.3|9403.3|141
1586352000000|2020-04-08 13:20:00|9413.8|9409.8|9416.8|9412.8|9420.8|9416.8|9407.3|9403.3|129
1586352300000|2020-04-08 13:25:00|9417.3|9413.3|9409.3|9405.3|9428.3|9424.3|9407.3|9403.3|221
1586352600000|2020-04-08 13:30:00|9408.3|9404.3|9409.3|9405.3|9431.3|9427.3|9398.3|9394.3|1318
1586352900000|2020-04-08 13:35:00|9410.3|9406.3|9396.3|9392.3|9415.3|9411.3|9386.3|9382.3|528
1586353200000|2020-04-08 13:40:00|9396.8|9392.8|9393.3|9389.3|9412.3|9408.3|9388.3|9384.3|343
1586353500000|2020-04-08 13:45:00|9393.8|9389.8|9376.3|9372.3|9400.3|9396.3|9375.8|9371.8|573
1586353800000|2020-04-08 13:50:00|9377.3|9373.3|9363.3|9359.3|9380.8|9376.8|9361.8|9357.8|431
1586354100000|2020-04-08 13:55:00|9362.3|9358.3|9355.8|9351.8|9367.8|9363.8|9354.3|9350.3|407
1586354400000|2020-04-08 14:00:00|9357.3|9353.3|9357.3|9353.3|9375.8|9371.8|9357.3|9353.3|397
1586354700000|2020-04-08 14:05:00|9357.8|9353.8|9355.3|9351.3|9368.3|9364.3|9348.3|9344.3|370
1586355000000|2020-04-08 14:10:00|9356.3|9352.3|9367.8|9363.8|9373.3|9369.3|9356.3|9352.3|287
1586355300000|2020-04-08 14:15:00|9368.3|9364.3|9389.3|9385.3|9389.3|9385.3|9365.3|9361.3|305
1586355600000|2020-04-08 14:20:00|9389.8|9385.8|9384.8|9380.8|9394.3|9390.3|9383.3|9379.3|354
1586355900000|2020-04-08 14:25:00|9385.3|9381.3|9396.3|9392.3|9399.3|9395.3|9381.3|9377.3|471
1586356200000|2020-04-08 14:30:00|9396.8|9392.8|9392.3|9388.3|9401.3|9397.3|9383.3|9379.3|289
1586356500000|2020-04-08 14:35:00|9394.3|9390.3|9381.8|9377.8|9394.3|9390.3|9380.3|9376.3|208
1586356800000|2020-04-08 14:40:00|9381.3|9377.3|9370.3|9366.3|9388.8|9384.8|9365.3|9361.3|287
1586357100000|2020-04-08 14:45:00|9369.8|9365.8|9389.3|9385.3|9390.3|9386.3|9369.3|9365.3|415
1586357400000|2020-04-08 14:50:00|9389.8|9385.8|9394.3|9390.3|9406.8|9402.8|9389.8|9385.8|383
1586357700000|2020-04-08 14:55:00|9393.3|9389.3|9410.3|9406.3|9413.8|9409.8|9387.8|9383.8|394
1586358000000|2020-04-08 15:00:00|9409.8|9405.8|9397.3|9393.3|9414.8|9410.8|9396.3|9392.3|605
1586358300000|2020-04-08 15:05:00|9398.3|9394.3|9389.8|9385.8|9404.3|9400.3|9386.3|9382.3|442
1586358600000|2020-04-08 15:10:00|9390.3|9386.3|9407.3|9403.3|9411.3|9407.3|9390.3|9386.3|555
1586358900000|2020-04-08 15:15:00|9406.8|9402.8|9406.8|9402.8|9422.3|9418.3|9403.8|9399.8|1116
1586359200000|2020-04-08 15:20:00|9405.3|9401.3|9402.3|9398.3|9417.3|9413.3|9400.3|9396.3|1199
1586359500000|2020-04-08 15:25:00|9402.8|9398.8|9432.3|9428.3|9432.8|9428.8|9402.3|9398.3|2192
1586359800000|2020-04-08 15:30:00|9433.3|9429.3|9444.3|9440.3|9446.8|9442.8|9421.3|9417.3|1383
1586360100000|2020-04-08 15:35:00|9444.8|9440.8|9457.3|9453.3|9460.3|9456.3|9442.8|9438.8|329
1586360400000|2020-04-08 15:40:00|9457.8|9453.8|9449.3|9445.3|9463.8|9459.8|9449.3|9445.3|131
1586360700000|2020-04-08 15:45:00|9448.3|9444.3|9458.3|9454.3|9463.3|9459.3|9448.3|9444.3|1834
1586361000000|2020-04-08 15:50:00|9458.8|9454.8|9451.3|9447.3|9459.3|9455.3|9448.3|9444.3|80
1586361300000|2020-04-08 15:55:00|9451.8|9447.8|9461.3|9457.3|9474.3|9470.3|9448.3|9444.3|1189
1586361600000|2020-04-08 16:00:00|9461.8|9457.8|9463.3|9459.3|9464.8|9460.8|9451.8|9447.8|106
1586361900000|2020-04-08 16:05:00|9462.8|9458.8|9458.8|9454.8|9469.8|9465.8|9456.3|9452.3|40
1586362200000|2020-04-08 16:10:00|9459.3|9455.3|9453.3|9449.3|9459.8|9455.8|9447.3|9443.3|46
1586362500000|2020-04-08 16:15:00|9453.8|9449.8|9469.3|9465.3|9470.8|9466.8|9453.8|9449.8|37
1586362800000|2020-04-08 16:20:00|9468.8|9464.8|9472.3|9468.3|9474.8|9470.8|9463.8|9459.8|69
1586363100000|2020-04-08 16:25:00|9471.8|9467.8|9468.5|9464.5|9473.3|9469.3|9466.5|9462.5|38
1586363400000|2020-04-08 16:30:00|9468|9464|9472.5|9468.5|9473|9469|9466.5|9462.5|47
1586363700000|2020-04-08 16:35:00|9475|9471|9481.5|9477.5|9482.5|9478.5|9457.5|9453.5|174
1586364000000|2020-04-08 16:40:00|9482|9478|9476.5|9472.5|9485|9481|9470|9466|43
1586364300000|2020-04-08 16:45:00|9477|9473|9466.5|9462.5|9480|9476|9466|9462|38
1586364600000|2020-04-08 16:50:00|9467|9463|9469|9465|9478.5|9474.5|9466|9462|34
1586364900000|2020-04-08 16:55:00|9468.5|9464.5|9471.5|9467.5|9473.5|9469.5|9459.5|9455.5|16
1586365200000|2020-04-08 17:00:00|9472.5|9468.5|9478.5|9474.5|9479.5|9475.5|9462|9458|16
1586365500000|2020-04-08 17:05:00|9478|9474|9477|9473|9485|9481|9474|9470|18
1586365800000|2020-04-08 17:10:00|9476.5|9472.5|9484.5|9480.5|9486|9482|9470|9466|34
1586366100000|2020-04-08 17:15:00|9485|9481|9487.5|9483.5|9491.5|9487.5|9483.5|9479.5|25
1586366400000|2020-04-08 17:20:00|9488|9484|9489|9485|9493.5|9489.5|9483.5|9479.5|9
1586366700000|2020-04-08 17:25:00|9489.5|9485.5|9479.5|9475.5|9490.5|9486.5|9479.5|9475.5|17
1586367000000|2020-04-08 17:30:00|9482|9478|9474|9470|9485|9481|9471.5|9467.5|17
1586367300000|2020-04-08 17:35:00|9474.5|9470.5|9466|9462|9475|9471|9462.5|9458.5|8
1586367600000|2020-04-08 17:40:00|9467|9463|9452|9448|9471|9467|9448.5|9444.5|10
1586367900000|2020-04-08 17:45:00|9452.5|9448.5|9458|9454|9466|9462|9452|9448|1
1586368200000|2020-04-08 17:50:00|9458.5|9454.5|9464.5|9460.5|9466|9462|9458|9454|8
1586368500000|2020-04-08 17:55:00|9464|9460|9450.5|9446.5|9464|9460|9448|9444|53
1586368800000|2020-04-08 18:00:00|9451|9447|9468.5|9464.5|9472.5|9468.5|9449|9445|20
1586369100000|2020-04-08 18:05:00|9468|9464|9474.5|9470.5|9476|9472|9459.5|9455.5|8
1586369400000|2020-04-08 18:10:00|9474|9470|9470.5|9466.5|9478.5|9474.5|9467.5|9463.5|8
1586369700000|2020-04-08 18:15:00|9471|9467|9478.5|9474.5|9484.5|9480.5|9471|9467|15
1586370000000|2020-04-08 18:20:00|9479|9475|9497|9493|9498.5|9494.5|9472.5|9468.5|41
1586370300000|2020-04-08 18:25:00|9498|9494|9498.5|9494.5|9501|9497|9490|9486|13
1586370600000|2020-04-08 18:30:00|9498|9494|9497.5|9493.5|9503.5|9499.5|9492.5|9488.5|12
1586370900000|2020-04-08 18:35:00|9497|9493|9505.5|9501.5|9506.5|9502.5|9496|9492|15
1586371200000|2020-04-08 18:40:00|9505|9501|9498.5|9494.5|9511.5|9507.5|9498.5|9494.5|18
1586371500000|2020-04-08 18:45:00|9499|9495|9486.5|9482.5|9504.5|9500.5|9483|9479|71
1586371800000|2020-04-08 18:50:00|9487|9483|9499|9495|9501|9497|9487|9483|24
1586372100000|2020-04-08 18:55:00|9498.5|9494.5|9500|9496|9502|9498|9492.5|9488.5|17
1586372400000|2020-04-08 19:00:00|9499.5|9495.5|9506.5|9502.5|9506.5|9502.5|9491|9487|12
1586372700000|2020-04-08 19:05:00|9507|9503|9512.5|9508.5|9515.5|9511.5|9499.5|9495.5|36
1586373000000|2020-04-08 19:10:00|9512|9508|9495.5|9491.5|9514|9510|9495.5|9491.5|37
1586373300000|2020-04-08 19:15:00|9495|9491|9503.5|9499.5|9507.5|9503.5|9493|9489|9
1586373600000|2020-04-08 19:20:00|9504|9500|9490.5|9486.5|9506|9502|9488|9484|23
1586373900000|2020-04-08 19:25:00|9490|9486|9498|9494|9502.5|9498.5|9490|9486|14
1586374200000|2020-04-08 19:30:00|9498.5|9494.5|9488.5|9484.5|9523|9519|9486.5|9482.5|26
1586374500000|2020-04-08 19:35:00|9489|9485|9489|9485|9491.5|9487.5|9476.5|9472.5|30
1586374800000|2020-04-08 19:40:00|9488|9484|9489.5|9485.5|9491.5|9487.5|9468|9464|17
1586375100000|2020-04-08 19:45:00|9488|9484|9485.5|9481.5|9492|9488|9480.5|9476.5|17
1586375400000|2020-04-08 19:50:00|9486|9482|9512.5|9508.5|9521|9517|9486|9482|123
1586375700000|2020-04-08 19:55:00|9512|9508|9504.6|9496.6|9512|9508|9495|9491|38
1586376000000|2020-04-08 20:00:00|9504.8|9496.8|9506.9|9498.9|9515.6|9507.6|9498.4|9490.4|0
1586376300000|2020-04-08 20:05:00|9506.7|9498.7|9506.3|9498.3|9512.3|9504.3|9503.4|9495.4|0
1586376600000|2020-04-08 20:10:00|9506.1|9498.1|9496.9|9488.9|9507.2|9499.2|9494.3|9486.3|0
1586376900000|2020-04-08 20:15:00|9497|9489|9498.7|9490.7|9499.4|9491.4|9497|9489|0
1586377200000|2020-04-08 20:20:00|9498.9|9490.9|9497.5|9489.5|9499.6|9491.6|9497.5|9489.5|0
1586377500000|2020-04-08 20:25:00|9497.7|9489.7|9496|9488|9497.7|9489.7|9495.3|9487.3|0
1586377800000|2020-04-08 20:30:00|9495.7|9487.7|9507.7|9499.7|9508.5|9500.5|9495|9487|0
1586378100000|2020-04-08 20:35:00|9507.8|9499.8|9505.7|9497.7|9509.1|9501.1|9504.5|9496.5|0
1586378400000|2020-04-08 20:40:00|9505.5|9497.5|9513.7|9505.7|9515.7|9507.7|9505.1|9497.1|0
1586378700000|2020-04-08 20:45:00|9513.6|9505.6|9507.7|9499.7|9514.5|9506.5|9503.7|9495.7|0
1586379000000|2020-04-08 20:50:00|9507.8|9499.8|9507.1|9499.1|9508.4|9500.4|9501.6|9493.6|0
1586379300000|2020-04-08 20:55:00|9507|9499|9510.2|9502.2|9510.5|9502.5|9502.5|9494.5|0
1586379600000|2020-04-08 21:00:00|9510|9502|9508.2|9500.2|9510|9502|9507.2|9499.2|0
1586379900000|2020-04-08 21:05:00|9508.4|9500.4|9507.2|9499.2|9508.9|9500.9|9507.2|9499.2|0
1586380200000|2020-04-08 21:10:00|9507.5|9499.5|9506.3|9498.3|9508.2|9500.2|9506.3|9498.3|0
1586380500000|2020-04-08 21:15:00|9506.5|9498.5|9506.3|9498.3|9506.8|9498.8|9504.9|9496.9|0
1586380800000|2020-04-08 21:20:00|9507|9499|9505.8|9497.8|9507|9499|9505.1|9497.1|0
1586381100000|2020-04-08 21:25:00|9506.3|9498.3|9506.3|9498.3|9506.5|9498.5|9505.4|9497.4|0
1586381400000|2020-04-08 21:30:00|9506.1|9498.1|9505.1|9497.1|9506.3|9498.3|9505.1|9497.1|0
1586381700000|2020-04-08 21:35:00|9506.1|9498.1|9503.3|9495.3|9506.8|9498.8|9503.3|9495.3|0
1586382000000|2020-04-08 21:40:00|9504.5|9496.5|9503.5|9495.5|9504.5|9496.5|9501.9|9493.9|0
1586382300000|2020-04-08 21:45:00|9503.8|9495.8|9505.1|9497.1|9505.4|9497.4|9503.5|9495.5|0
1586382600000|2020-04-08 21:50:00|9504.9|9496.9|9504.9|9496.9|9505.1|9497.1|9504.7|9496.7|0
1586382900000|2020-04-08 21:55:00|9505.1|9497.1|9504.9|9496.9|9505.1|9497.1|9504.2|9496.2|0
1586383200000|2020-04-08 22:00:00|9504|9496|9487|9479|9504|9496|9478.8|9470.8|0
1586383500000|2020-04-08 22:05:00|9486.9|9478.9|9496|9488|9500.3|9492.3|9484.7|9476.7|0
1586383800000|2020-04-08 22:10:00|9495.9|9487.9|9497.8|9489.8|9499.5|9491.5|9494.3|9486.3|0
1586384100000|2020-04-08 22:15:00|9498.3|9490.3|9495.2|9487.2|9501.5|9493.5|9494.6|9486.6|0
1586384400000|2020-04-08 22:20:00|9495.1|9487.1|9496.3|9488.3|9503.2|9495.2|9494.6|9486.6|0
1586384700000|2020-04-08 22:25:00|9496.6|9488.6|9488.5|9480.5|9497.2|9489.2|9486.8|9478.8|0
1586385000000|2020-04-08 22:30:00|9488.6|9480.6|9490.1|9482.1|9490.1|9482.1|9484.5|9476.5|0
1586385300000|2020-04-08 22:35:00|9490.4|9482.4|9491.5|9483.5|9493.5|9485.5|9486.3|9478.3|0
1586385600000|2020-04-08 22:40:00|9491.3|9483.3|9486.9|9478.9|9491.5|9483.5|9482.9|9474.9|0
1586385900000|2020-04-08 22:45:00|9487.2|9479.2|9490.3|9482.3|9492.3|9484.3|9486.9|9478.9|0
1586386200000|2020-04-08 22:50:00|9490.2|9482.2|9488.9|9480.9|9491.2|9483.2|9484.9|9476.9|0
1586386500000|2020-04-08 22:55:00|9488.8|9480.8|9491.5|9483.5|9493.5|9485.5|9488.3|9480.3|0
1586386800000|2020-04-08 23:00:00|9491.4|9483.4|9488.3|9480.3|9491.4|9483.4|9483.2|9475.2|0
1586387100000|2020-04-08 23:05:00|9488.2|9480.2|9496.3|9488.3|9496.6|9488.6|9487.5|9479.5|0
1586387400000|2020-04-08 23:10:00|9496.1|9488.1|9505.9|9497.9|9508.4|9500.4|9494.6|9486.6|0
1586387700000|2020-04-08 23:15:00|9505.8|9497.8|9511|9503|9512.8|9504.8|9505|9497|0
1586388000000|2020-04-08 23:20:00|9511.1|9503.1|9522.2|9514.2|9524.5|9516.5|9510.4|9502.4|0
1586388300000|2020-04-08 23:25:00|9521.9|9513.9|9526.2|9518.2|9527.1|9519.1|9515.2|9507.2|0
1586388600000|2020-04-08 23:30:00|9526.4|9518.4|9521.3|9513.3|9535.1|9527.1|9521|9513|0
1586388900000|2020-04-08 23:35:00|9521|9513|9515.3|9507.3|9523.3|9515.3|9514.2|9506.2|0
1586389200000|2020-04-08 23:40:00|9515.4|9507.4|9521.2|9513.2|9522|9514|9511.6|9503.6|0
1586389500000|2020-04-08 23:45:00|9521.4|9513.4|9526|9518|9527.7|9519.7|9518|9510|0
1586389800000|2020-04-08 23:50:00|9525.9|9517.9|9533.5|9525.5|9533.5|9525.5|9522.3|9514.3|0
1586390100000|2020-04-08 23:55:00|9533.6|9525.6|9528|9520|9536.9|9528.9|9526.9|9518.9|0
1586390400000|2020-04-09 00:00:00|9528.2|9520.2|9523.1|9515.1|9529.5|9521.5|9520|9512|0
1586390700000|2020-04-09 00:05:00|9523.2|9515.2|9527.7|9519.7|9531.2|9523.2|9518|9510|0
1586391000000|2020-04-09 00:10:00|9527.9|9519.9|9526.7|9518.7|9533.5|9525.5|9526|9518|0
1586391300000|2020-04-09 00:15:00|9526.8|9518.8|9523.4|9515.4|9533.5|9525.5|9523.3|9515.3|0
1586391600000|2020-04-09 00:20:00|9523.9|9515.9|9519.9|9511.9|9537.5|9529.5|9517.2|9509.2|0
1586391900000|2020-04-09 00:25:00|9520.1|9512.1|9529|9521|9529.1|9521.1|9514.4|9506.4|0
1586392200000|2020-04-09 00:30:00|9528.9|9520.9|9524.4|9516.4|9529|9521|9517.4|9509.4|0
1586392500000|2020-04-09 00:35:00|9523.9|9515.9|9538.5|9530.5|9540.6|9532.6|9517|9509|0
1586392800000|2020-04-09 00:40:00|9538.6|9530.6|9541.4|9533.4|9547.1|9539.1|9538.5|9530.5|0
1586393100000|2020-04-09 00:45:00|9541.3|9533.3|9538.4|9530.4|9541.3|9533.3|9531.2|9523.2|0
1586393400000|2020-04-09 00:50:00|9538.5|9530.5|9536.3|9528.3|9547.3|9539.3|9534.3|9526.3|0
1586393700000|2020-04-09 00:55:00|9537|9529|9524.5|9516.5|9538.9|9530.9|9520.2|9512.2|0
1586394000000|2020-04-09 01:00:00|9524.6|9516.6|9531.3|9523.3|9538.5|9530.5|9521.5|9513.5|0
1586394300000|2020-04-09 01:05:00|9531.2|9523.2|9535.4|9527.4|9538.4|9530.4|9526.9|9518.9|0
1586394600000|2020-04-09 01:10:00|9535.5|9527.5|9535.4|9527.4|9544.4|9536.4|9532.6|9524.6|0
1586394900000|2020-04-09 01:15:00|9535.5|9527.5|9529.1|9521.1|9535.5|9527.5|9526.1|9518.1|0
1586395200000|2020-04-09 01:20:00|9529|9521|9523.6|9515.6|9529.2|9521.2|9520.7|9512.7|0
1586395500000|2020-04-09 01:25:00|9523.7|9515.7|9529.1|9521.1|9532.3|9524.3|9522.1|9514.1|0
1586395800000|2020-04-09 01:30:00|9529|9521|9499|9491|9529|9521|9499|9491|0
1586396100000|2020-04-09 01:35:00|9499.1|9491.1|9491.2|9483.2|9510.4|9502.4|9484.2|9476.2|0
1586396400000|2020-04-09 01:40:00|9492.5|9484.5|9495.4|9487.4|9498.7|9490.7|9486.9|9478.9|0
1586396700000|2020-04-09 01:45:00|9495.3|9487.3|9501.7|9493.7|9504.4|9496.4|9489.5|9481.5|0
1586397000000|2020-04-09 01:50:00|9501.8|9493.8|9505.1|9497.1|9505.1|9497.1|9491.6|9483.6|0
1586397300000|2020-04-09 01:55:00|9505.2|9497.2|9498.9|9490.9|9511|9503|9494.8|9486.8|0
1586397600000|2020-04-09 02:00:00|9499.1|9491.1|9497.5|9489.5|9506.6|9498.6|9491.7|9483.7|0
1586397900000|2020-04-09 02:05:00|9497.6|9489.6|9513.4|9505.4|9513.4|9505.4|9497.6|9489.6|0
1586398200000|2020-04-09 02:10:00|9513.5|9505.5|9516.3|9508.3|9522.3|9514.3|9509|9501|0
1586398500000|2020-04-09 02:15:00|9517.6|9509.6|9513.9|9505.9|9521.1|9513.1|9507.8|9499.8|0
1586398800000|2020-04-09 02:20:00|9513.8|9505.8|9510.4|9502.4|9518.1|9510.1|9510.4|9502.4|0
1586399100000|2020-04-09 02:25:00|9510.5|9502.5|9508.8|9500.8|9510.6|9502.6|9507.1|9499.1|0
1586399400000|2020-04-09 02:30:00|9508.9|9500.9|9499.8|9491.8|9510.1|9502.1|9495.4|9487.4|0
1586399700000|2020-04-09 02:35:00|9499.2|9491.2|9498.6|9490.6|9503|9495|9493.2|9485.2|0
1586400000000|2020-04-09 02:40:00|9498.7|9490.7|9483.5|9475.5|9498.7|9490.7|9481.9|9473.9|0
1586400300000|2020-04-09 02:45:00|9484.1|9476.1|9490.2|9482.2|9494|9486|9481.7|9473.7|0
1586400600000|2020-04-09 02:50:00|9490.1|9482.1|9489.4|9481.4|9494.9|9486.9|9486.3|9478.3|0
1586400900000|2020-04-09 02:55:00|9489.3|9481.3|9496.4|9488.4|9496.6|9488.6|9486.4|9478.4|0
1586401200000|2020-04-09 03:00:00|9496.5|9488.5|9487.5|9479.5|9498.2|9490.2|9486.2|9478.2|0
1586401500000|2020-04-09 03:05:00|9487.4|9479.4|9490.6|9482.6|9495.1|9487.1|9486.1|9478.1|0
1586401800000|2020-04-09 03:10:00|9491.9|9483.9|9496.5|9488.5|9500.6|9492.6|9486.3|9478.3|0
1586402100000|2020-04-09 03:15:00|9496.4|9488.4|9494.9|9486.9|9497.8|9489.8|9489.1|9481.1|0
1586402400000|2020-04-09 03:20:00|9495|9487|9500.9|9492.9|9503.9|9495.9|9494.7|9486.7|0
1586402700000|2020-04-09 03:25:00|9501|9493|9507.2|9499.2|9512.8|9504.8|9500.8|9492.8|0
1586403000000|2020-04-09 03:30:00|9507.8|9499.8|9512.8|9504.8|9517.3|9509.3|9501.4|9493.4|0
1586403300000|2020-04-09 03:35:00|9512.7|9504.7|9507|9499|9513|9505|9507|9499|0
1586403600000|2020-04-09 03:40:00|9507.1|9499.1|9505.6|9497.6|9510.1|9502.1|9501.1|9493.1|0
1586403900000|2020-04-09 03:45:00|9505.5|9497.5|9523.1|9515.1|9523.1|9515.1|9501.2|9493.2|0
1586404200000|2020-04-09 03:50:00|9523.2|9515.2|9513|9505|9524.5|9516.5|9512.9|9504.9|0
1586404500000|2020-04-09 03:55:00|9513.1|9505.1|9518.2|9510.2|9518.4|9510.4|9512.3|9504.3|0
1586404800000|2020-04-09 04:00:00|9518.1|9510.1|9521.5|9513.5|9524.3|9516.3|9515.3|9507.3|0
1586405100000|2020-04-09 04:05:00|9521.4|9513.4|9508.4|9500.4|9521.5|9513.5|9504.3|9496.3|0
1586405400000|2020-04-09 04:10:00|9508.5|9500.5|9508.4|9500.4|9515.6|9507.6|9503.8|9495.8|0
1586405700000|2020-04-09 04:15:00|9509|9501|9507.3|9499.3|9513.1|9505.1|9504|9496|0
1586406000000|2020-04-09 04:20:00|9508.7|9500.7|9501.3|9493.3|9510.5|9502.5|9495.4|9487.4|0
1586406300000|2020-04-09 04:25:00|9501.2|9493.2|9505.7|9497.7|9505.8|9497.8|9495.6|9487.6|0
1586406600000|2020-04-09 04:30:00|9505.1|9497.1|9519.3|9511.3|9522.5|9514.5|9504.3|9496.3|0
1586406900000|2020-04-09 04:35:00|9518.8|9510.8|9511.7|9503.7|9521|9513|9508.6|9500.6|0
1586407200000|2020-04-09 04:40:00|9513|9505|9525.2|9517.2|9530.8|9522.8|9511.5|9503.5|0
1586407500000|2020-04-09 04:45:00|9526|9518|9513.3|9505.3|9526.1|9518.1|9513.2|9505.2|0
1586407800000|2020-04-09 04:50:00|9513.4|9505.4|9524.5|9516.5|9524.8|9516.8|9512|9504|0
1586408100000|2020-04-09 04:55:00|9524.4|9516.4|9532.2|9524.2|9533.8|9525.8|9518.6|9510.6|0
1586408400000|2020-04-09 05:00:00|9532.1|9524.1|9532.5|9524.5|9533.7|9525.7|9521.7|9513.7|0
1586408700000|2020-04-09 05:05:00|9532.6|9524.6|9518.3|9510.3|9532.7|9524.7|9518.2|9510.2|0
1586409000000|2020-04-09 05:10:00|9518.9|9510.9|9523.8|9515.8|9533.2|9525.2|9518.3|9510.3|0
1586409300000|2020-04-09 05:15:00|9523.7|9515.7|9519.7|9511.7|9524.9|9516.9|9517.4|9509.4|0
1586409600000|2020-04-09 05:20:00|9519.6|9511.6|9515.9|9507.9|9520.6|9512.6|9511.8|9503.8|0
1586409900000|2020-04-09 05:25:00|9516|9508|9526.5|9518.5|9529.4|9521.4|9515.9|9507.9|0
1586410200000|2020-04-09 05:30:00|9526.6|9518.6|9532.1|9524.1|9535|9527|9514.5|9506.5|0
1586410500000|2020-04-09 05:35:00|9532|9524|9536.1|9528.1|9537.7|9529.7|9528.7|9520.7|0
1586410800000|2020-04-09 05:40:00|9535.6|9527.6|9545.5|9537.5|9552|9544|9534.4|9526.4|0
1586411100000|2020-04-09 05:45:00|9545.6|9537.6|9542.4|9534.4|9549.8|9541.8|9539.5|9531.5|0
1586411400000|2020-04-09 05:50:00|9541.1|9533.1|9522|9514|9541.1|9533.1|9511|9503|0
1586411700000|2020-04-09 05:55:00|9522.1|9514.1|9519.2|9511.2|9530.9|9522.9|9519.2|9511.2|0
1586412000000|2020-04-09 06:00:00|9535.5|9531.5|9544|9540|9546.5|9542.5|9530.5|9526.5|200
1586412300000|2020-04-09 06:05:00|9543.5|9539.5|9539|9535|9545|9541|9533.5|9529.5|64
1586412600000|2020-04-09 06:10:00|9543.5|9539.5|9542.5|9538.5|9547|9543|9539|9535|36
1586412900000|2020-04-09 06:15:00|9542|9538|9542.5|9538.5|9543.5|9539.5|9535|9531|45
1586413200000|2020-04-09 06:20:00|9543|9539|9529.5|9525.5|9543|9539|9523.5|9519.5|103
1586413500000|2020-04-09 06:25:00|9530|9526|9525.5|9521.5|9539.5|9535.5|9524.5|9520.5|96
1586413800000|2020-04-09 06:30:00|9525|9521|9522.5|9518.5|9529.5|9525.5|9519|9515|44
1586414100000|2020-04-09 06:35:00|9523|9519|9516.5|9512.5|9526|9522|9514.5|9510.5|93
1586414400000|2020-04-09 06:40:00|9516|9512|9527|9523|9527.5|9523.5|9514|9510|140
1586414700000|2020-04-09 06:45:00|9528.5|9524.5|9538.5|9534.5|9538.5|9534.5|9528.5|9524.5|68
1586415000000|2020-04-09 06:50:00|9539|9535|9509.5|9505.5|9539|9535|9507.5|9503.5|53
1586415300000|2020-04-09 06:55:00|9510|9506|9563.5|9559.5|9568|9564|9510|9506|422
1586415600000|2020-04-09 07:00:00|9564|9560|9514|9510|9564|9560|9509.5|9505.5|1069
1586415900000|2020-04-09 07:05:00|9514.5|9510.5|9555.5|9551.5|9558|9554|9514.5|9510.5|580
1586416200000|2020-04-09 07:10:00|9557.5|9553.5|9543|9539|9560.5|9556.5|9531.5|9527.5|628
1586416500000|2020-04-09 07:15:00|9544|9540|9558|9554|9567|9563|9542.5|9538.5|493
1586416800000|2020-04-09 07:20:00|9558.5|9554.5|9550.5|9546.5|9564.5|9560.5|9548.5|9544.5|397
1586417100000|2020-04-09 07:25:00|9548.5|9544.5|9526|9522|9552|9548|9521|9517|274
1586417400000|2020-04-09 07:30:00|9526.5|9522.5|9529.5|9525.5|9532.5|9528.5|9513|9509|371
1586417700000|2020-04-09 07:35:00|9529|9525|9533|9529|9544|9540|9525.5|9521.5|354
1586418000000|2020-04-09 07:40:00|9533.5|9529.5|9515|9511|9535|9531|9512|9508|202
1586418300000|2020-04-09 07:45:00|9515.5|9511.5|9527|9523|9537|9533|9514.5|9510.5|279
1586418600000|2020-04-09 07:50:00|9527.5|9523.5|9525.5|9521.5|9537|9533|9524.5|9520.5|262
1586418900000|2020-04-09 07:55:00|9526|9522|9535.5|9531.5|9537|9533|9518.5|9514.5|460
1586419200000|2020-04-09 08:00:00|9535|9531|9513|9509|9541|9537|9511.5|9507.5|295
1586419500000|2020-04-09 08:05:00|9513.5|9509.5|9510|9506|9519|9515|9501|9497|366
1586419800000|2020-04-09 08:10:00|9508|9504|9512.5|9508.5|9515|9511|9498|9494|393
1586420100000|2020-04-09 08:15:00|9513|9509|9494|9490|9513|9509|9493.5|9489.5|305
1586420400000|2020-04-09 08:20:00|9494.5|9490.5|9489.5|9485.5|9503.5|9499.5|9489.5|9485.5|217
1586420700000|2020-04-09 08:25:00|9489|9485|9482|9478|9492|9488|9478|9474|335
1586421000000|2020-04-09 08:30:00|9481.5|9477.5|9483|9479|9488|9484|9478|9474|150
1586421300000|2020-04-09 08:35:00|9482.5|9478.5|9446|9442|9483|9479|9444|9440|346
1586421600000|2020-04-09 08:40:00|9445.5|9441.5|9455|9451|9473|9469|9445.5|9441.5|307
1586421900000|2020-04-09 08:45:00|9454.5|9450.5|9441.5|9437.5|9463.5|9459.5|9440.5|9436.5|219
1586422200000|2020-04-09 08:50:00|9442|9438|9418.5|9414.5|9442|9438|9409|9405|430
1586422500000|2020-04-09 08:55:00|9418|9414|9400.5|9396.5|9420|9416|9400|9396|388
1586422800000|2020-04-09 09:00:00|9401|9397|9395|9391|9415|9411|9389.5|9385.5|291
1586423100000|2020-04-09 09:05:00|9395.5|9391.5|9409|9405|9413.5|9409.5|9388.5|9384.5|438
1586423400000|2020-04-09 09:10:00|9408.5|9404.5|9390|9386|9410.5|9406.5|9383.5|9379.5|427
1586423700000|2020-04-09 09:15:00|9390.5|9386.5|9379|9375|9400.5|9396.5|9373.5|9369.5|277
1586424000000|2020-04-09 09:20:00|9378.5|9374.5|9394|9390|9398|9394|9377|9373|283
1586424300000|2020-04-09 09:25:00|9393.5|9389.5|9413.5|9409.5|9415.5|9411.5|9393.5|9389.5|258
1586424600000|2020-04-09 09:30:00|9414|9410|9399.5|9395.5|9422|9418|9398|9394|268
1586424900000|2020-04-09 09:35:00|9399|9395|9391.5|9387.5|9402.5|9398.5|9384|9380|178
1586425200000|2020-04-09 09:40:00|9393|9389|9385.5|9381.5|9401|9397|9385|9381|233
1586425500000|2020-04-09 09:45:00|9385|9381|9370.5|9366.5|9393.5|9389.5|9362|9358|471
1586425800000|2020-04-09 09:50:00|9372.5|9368.5|9372|9368|9384.5|9380.5|9366.5|9362.5|378
1586426100000|2020-04-09 09:55:00|9374|9370|9381|9377|9388.5|9384.5|9365|9361|305
1586426400000|2020-04-09 10:00:00|9380.5|9376.5|9391|9387|9391.5|9387.5|9370|9366|394
1586426700000|2020-04-09 10:05:00|9390.5|9386.5|9405.5|9401.5|9406|9402|9389.5|9385.5|219
1586427000000|2020-04-09 10:10:00|9405|9401|9407|9403|9408.5|9404.5|9396.5|9392.5|143
1586427300000|2020-04-09 10:15:00|9408|9404|9388.5|9384.5|9409|9405|9387.5|9383.5|154
1586427600000|2020-04-09 10:20:00|9389.5|9385.5|9385|9381|9401.5|9397.5|9384|9380|207
1586427900000|2020-04-09 10:25:00|9384.5|9380.5|9386|9382|9395|9391|9379|9375|183
1586428200000|2020-04-09 10:30:00|9386.5|9382.5|9380.5|9376.5|9398.5|9394.5|9375.5|9371.5|301
1586428500000|2020-04-09 10:35:00|9381|9377|9389.5|9385.5|9392|9388|9380.5|9376.5|240
1586428800000|2020-04-09 10:40:00|9390|9386|9386.5|9382.5|9392.5|9388.5|9383.5|9379.5|282
1586429100000|2020-04-09 10:45:00|9388|9384|9392.5|9388.5|9397|9393|9386|9382|234
1586429400000|2020-04-09 10:50:00|9392|9388|9377|9373|9395|9391|9376.5|9372.5|177
1586429700000|2020-04-09 10:55:00|9376.5|9372.5|9388.5|9384.5|9389|9385|9376.5|9372.5|211
1586430000000|2020-04-09 11:00:00|9389|9385|9382|9378|9391|9387|9379|9375|518
1586430300000|2020-04-09 11:05:00|9383|9379|9386|9382|9396.5|9392.5|9378.5|9374.5|409
1586430600000|2020-04-09 11:10:00|9384.5|9380.5|9380|9376|9388.5|9384.5|9377|9373|327
1586430900000|2020-04-09 11:15:00|9379.5|9375.5|9386|9382|9390.5|9386.5|9378.5|9374.5|153
1586431200000|2020-04-09 11:20:00|9385|9381|9374|9370|9392.5|9388.5|9372|9368|253
1586431500000|2020-04-09 11:25:00|9373|9369|9347.4|9343.4|9378|9374|9346.9|9342.9|332
1586431800000|2020-04-09 11:30:00|9346.9|9342.9|9375|9371|9375|9371|9333.4|9329.4|336
1586432100000|2020-04-09 11:35:00|9372|9368|9369.5|9365.5|9379|9375|9363|9359|258
1586432400000|2020-04-09 11:40:00|9371|9367|9366.5|9362.5|9374|9370|9357.5|9353.5|285
1586432700000|2020-04-09 11:45:00|9368|9364|9401.5|9397.5|9408|9404|9362.5|9358.5|511
1586433000000|2020-04-09 11:50:00|9402|9398|9415.5|9411.5|9418.5|9414.5|9399.5|9395.5|176
1586433300000|2020-04-09 11:55:00|9414.5|9410.5|9407|9403|9417|9413|9402|9398|322
1586433600000|2020-04-09 12:00:00|9407.5|9403.5|9394|9390|9415.5|9411.5|9392|9388|282
1586433900000|2020-04-09 12:05:00|9394.5|9390.5|9393.5|9389.5|9400|9396|9387|9383|217
1586434200000|2020-04-09 12:10:00|9394|9390|9390|9386|9398|9394|9383|9379|277
1586434500000|2020-04-09 12:15:00|9390.5|9386.5|9381.5|9377.5|9395|9391|9369|9365|333
1586434800000|2020-04-09 12:20:00|9382|9378|9388|9384|9397.5|9393.5|9381.5|9377.5|193
1586435100000|2020-04-09 12:25:00|9388.5|9384.5|9404.5|9400.5|9404.5|9400.5|9388.5|9384.5|344
1586435400000|2020-04-09 12:30:00|9405|9401|9432.5|9428.5|9452.5|9448.5|9400|9396|724
1586435700000|2020-04-09 12:35:00|9433|9429|9425|9421|9435|9431|9421.5|9417.5|320
1586436000000|2020-04-09 12:40:00|9424.5|9420.5|9435|9431|9435.5|9431.5|9418|9414|386
1586436300000|2020-04-09 12:45:00|9435.5|9431.5|9438.5|9434.5|9445.5|9441.5|9430|9426|373
1586436600000|2020-04-09 12:50:00|9439|9435|9456|9452|9459.5|9455.5|9438|9434|539
1586436900000|2020-04-09 12:55:00|9455.5|9451.5|9451|9447|9464.5|9460.5|9443|9439|490
1586437200000|2020-04-09 13:00:00|9451.5|9447.5|9436.5|9432.5|9457|9453|9434.5|9430.5|313
1586437500000|2020-04-09 13:05:00|9437|9433|9454|9450|9462|9458|9436.5|9432.5|359
1586437800000|2020-04-09 13:10:00|9455|9451|9441.1|9437.1|9465|9461|9441.1|9437.1|380
1586438100000|2020-04-09 13:15:00|9441.6|9437.6|9426.1|9422.1|9443.6|9439.6|9420.6|9416.6|237
1586438400000|2020-04-09 13:20:00|9426.6|9422.6|9443.6|9439.6|9446.1|9442.1|9426.6|9422.6|413
1586438700000|2020-04-09 13:25:00|9444.1|9440.1|9432.6|9428.6|9447.6|9443.6|9432.1|9428.1|309
1586439000000|2020-04-09 13:30:00|9433.6|9429.6|9443.6|9439.6|9451.6|9447.6|9427.1|9423.1|668
1586439300000|2020-04-09 13:35:00|9444.1|9440.1|9460.6|9456.6|9462.6|9458.6|9444.1|9440.1|670
1586439600000|2020-04-09 13:40:00|9461.1|9457.1|9473.1|9469.1|9474.6|9470.6|9457.1|9453.1|597
1586439900000|2020-04-09 13:45:00|9472.6|9468.6|9460.6|9456.6|9477.1|9473.1|9456.1|9452.1|594
1586440200000|2020-04-09 13:50:00|9460.1|9456.1|9471.6|9467.6|9471.6|9467.6|9455.6|9451.6|323
1586440500000|2020-04-09 13:55:00|9471.1|9467.1|9474.6|9470.6|9480.6|9476.6|9465.6|9461.6|653
1586440800000|2020-04-09 14:00:00|9475.1|9471.1|9454.6|9450.6|9479.1|9475.1|9452.6|9448.6|685
1586441100000|2020-04-09 14:05:00|9453.6|9449.6|9406.6|9402.6|9453.6|9449.6|9405.1|9401.1|817
1586441400000|2020-04-09 14:10:00|9404.8|9400.8|9440.3|9436.3|9442.8|9438.8|9403.8|9399.8|362
1586441700000|2020-04-09 14:15:00|9440.8|9436.8|9424.3|9420.3|9444.3|9440.3|9419.8|9415.8|571
1586442000000|2020-04-09 14:20:00|9424.8|9420.8|9430.8|9426.8|9435.3|9431.3|9412.8|9408.8|405
1586442300000|2020-04-09 14:25:00|9430.3|9426.3|9441.3|9437.3|9453.8|9449.8|9423.3|9419.3|958
1586442600000|2020-04-09 14:30:00|9441.8|9437.8|9443.3|9439.3|9445.3|9441.3|9423.8|9419.8|563
1586442900000|2020-04-09 14:35:00|9443.8|9439.8|9461.8|9457.8|9465.8|9461.8|9433.3|9429.3|620
1586443200000|2020-04-09 14:40:00|9462.8|9458.8|9455.8|9451.8|9463.8|9459.8|9445.8|9441.8|408
1586443500000|2020-04-09 14:45:00|9456.3|9452.3|9458.8|9454.8|9465.8|9461.8|9450.3|9446.3|333
1586443800000|2020-04-09 14:50:00|9457.8|9453.8|9452.3|9448.3|9463.3|9459.3|9448.3|9444.3|531
1586444100000|2020-04-09 14:55:00|9453.8|9449.8|9460.8|9456.8|9466.3|9462.3|9451.8|9447.8|263
1586444400000|2020-04-09 15:00:00|9459.8|9455.8|9444.3|9440.3|9461.3|9457.3|9438.3|9434.3|462
1586444700000|2020-04-09 15:05:00|9444.8|9440.8|9447.8|9443.8|9452.8|9448.8|9429.3|9425.3|522
1586445000000|2020-04-09 15:10:00|9448.3|9444.3|9445.3|9441.3|9453.8|9449.8|9434.8|9430.8|599
1586445300000|2020-04-09 15:15:00|9445.8|9441.8|9427.8|9423.8|9452.3|9448.3|9424.8|9420.8|1084
1586445600000|2020-04-09 15:20:00|9430.3|9426.3|9418.3|9414.3|9438.3|9434.3|9406.3|9402.3|804
1586445900000|2020-04-09 15:25:00|9418.8|9414.8|9455.8|9451.8|9464.8|9460.8|9416.3|9412.3|2244
1586446200000|2020-04-09 15:30:00|9456.3|9452.3|9457.8|9453.8|9462.3|9458.3|9447.8|9443.8|1207
1586446500000|2020-04-09 15:35:00|9459.3|9455.3|9467.8|9463.8|9472.3|9468.3|9439.8|9435.8|464
1586446800000|2020-04-09 15:40:00|9468.3|9464.3|9469.3|9465.3|9481.3|9477.3|9460.8|9456.8|224
1586447100000|2020-04-09 15:45:00|9469.8|9465.8|9488.8|9484.8|9489.8|9485.8|9469.8|9465.8|149
1586447400000|2020-04-09 15:50:00|9489.3|9485.3|9482.8|9478.8|9503.8|9499.8|9480.8|9476.8|1393
1586447700000|2020-04-09 15:55:00|9482.3|9478.3|9489.3|9485.3|9489.3|9485.3|9465.8|9461.8|149
1586448000000|2020-04-09 16:00:00|9488.8|9484.8|9493.8|9489.8|9493.8|9489.8|9476.8|9472.8|48
1586448300000|2020-04-09 16:05:00|9494.3|9490.3|9489.8|9485.8|9495.3|9491.3|9481.8|9477.8|56
1586448600000|2020-04-09 16:10:00|9489.3|9485.3|9495.3|9491.3|9497.8|9493.8|9483.8|9479.8|173
1586448900000|2020-04-09 16:15:00|9494.8|9490.8|9503.8|9499.8|9505.3|9501.3|9488.8|9484.8|136
1586449200000|2020-04-09 16:20:00|9504.3|9500.3|9498.3|9494.3|9504.3|9500.3|9494.8|9490.8|1033
1586449500000|2020-04-09 16:25:00|9497.8|9493.8|9488.8|9484.8|9497.8|9493.8|9487.8|9483.8|62
1586449800000|2020-04-09 16:30:00|9488.3|9484.3|9487.3|9483.3|9500.3|9496.3|9486.8|9482.8|51
1586450100000|2020-04-09 16:35:00|9487.8|9483.8|9495.8|9491.8|9496.8|9492.8|9483.8|9479.8|46
1586450400000|2020-04-09 16:40:00|9495.3|9491.3|9483.8|9479.8|9497.8|9493.8|9483.8|9479.8|52
1586450700000|2020-04-09 16:45:00|9483.3|9479.3|9477.3|9473.3|9483.8|9479.8|9474.8|9470.8|36
1586451000000|2020-04-09 16:50:00|9476.8|9472.8|9486.3|9482.3|9491.8|9487.8|9468.3|9464.3|89
1586451300000|2020-04-09 16:55:00|9485.8|9481.8|9489.8|9485.8|9497.8|9493.8|9480.8|9476.8|51
1586451600000|2020-04-09 17:00:00|9490.3|9486.3|9485.8|9481.8|9492.3|9488.3|9482.3|9478.3|23
1586451900000|2020-04-09 17:05:00|9486.8|9482.8|9492.8|9488.8|9493.8|9489.8|9484.8|9480.8|12
1586452200000|2020-04-09 17:10:00|9492.3|9488.3|9485.3|9481.3|9492.3|9488.3|9478.3|9474.3|9
1586452500000|2020-04-09 17:15:00|9485.8|9481.8|9492.8|9488.8|9493.8|9489.8|9478.8|9474.8|4
1586452800000|2020-04-09 17:20:00|9491.8|9487.8|9487.8|9483.8|9493.8|9489.8|9485.3|9481.3|11
1586453100000|2020-04-09 17:25:00|9488.3|9484.3|9521.3|9517.3|9521.8|9517.8|9486.3|9482.3|112
1586453400000|2020-04-09 17:30:00|9521.8|9517.8|9505.8|9501.8|9522.3|9518.3|9503.8|9499.8|29
1586453700000|2020-04-09 17:35:00|9506.3|9502.3|9478.3|9474.3|9506.3|9502.3|9478.3|9474.3|25
1586454000000|2020-04-09 17:40:00|9477.8|9473.8|9481.8|9477.8|9488.3|9484.3|9475.3|9471.3|13
1586454300000|2020-04-09 17:45:00|9482.3|9478.3|9471.8|9467.8|9484.3|9480.3|9471.8|9467.8|5
1586454600000|2020-04-09 17:50:00|9471.3|9467.3|9475.8|9471.8|9480.3|9476.3|9463.3|9459.3|7
1586454900000|2020-04-09 17:55:00|9476.3|9472.3|9484.8|9480.8|9488.8|9484.8|9471.3|9467.3|3
1586455200000|2020-04-09 18:00:00|9484.3|9480.3|9470.3|9466.3|9490.8|9486.8|9470.3|9466.3|23
1586455500000|2020-04-09 18:05:00|9469.8|9465.8|9466.3|9462.3|9472.8|9468.8|9457.3|9453.3|10
1586455800000|2020-04-09 18:10:00|9465.8|9461.8|9462.3|9458.3|9474.8|9470.8|9461.8|9457.8|13
1586456100000|2020-04-09 18:15:00|9462.8|9458.8|9453.8|9449.8|9465.8|9461.8|9447.8|9443.8|13
1586456400000|2020-04-09 18:20:00|9453.3|9449.3|9467.3|9463.3|9469.3|9465.3|9444.8|9440.8|19
1586456700000|2020-04-09 18:25:00|9466.8|9462.8|9453.8|9449.8|9472.8|9468.8|9451.8|9447.8|9
1586457000000|2020-04-09 18:30:00|9454.3|9450.3|9458.8|9454.8|9472.3|9468.3|9451.8|9447.8|9
1586457300000|2020-04-09 18:35:00|9458.3|9454.3|9460.8|9456.8|9468.8|9464.8|9454.8|9450.8|25
1586457600000|2020-04-09 18:40:00|9461.3|9457.3|9455.8|9451.8|9466.3|9462.3|9449.8|9445.8|5
1586457900000|2020-04-09 18:45:00|9456.3|9452.3|9448.8|9444.8|9463.3|9459.3|9447.8|9443.8|111
1586458200000|2020-04-09 18:50:00|9449.3|9445.3|9426.3|9422.3|9454.8|9450.8|9425.3|9421.3|57
1586458500000|2020-04-09 18:55:00|9426.8|9422.8|9447.8|9443.8|9449.8|9445.8|9419.8|9415.8|36
1586458800000|2020-04-09 19:00:00|9449.8|9445.8|9445.8|9441.8|9450.3|9446.3|9435.8|9431.8|20
1586459100000|2020-04-09 19:05:00|9446.3|9442.3|9468.8|9464.8|9468.8|9464.8|9437.3|9433.3|30
1586459400000|2020-04-09 19:10:00|9469.3|9465.3|9473.8|9469.8|9475.8|9471.8|9462.8|9458.8|18
1586459700000|2020-04-09 19:15:00|9474.3|9470.3|9478.8|9474.8|9484.3|9480.3|9473.3|9469.3|3
1586460000000|2020-04-09 19:20:00|9479.3|9475.3|9476.8|9472.8|9484.3|9480.3|9471.3|9467.3|37
1586460300000|2020-04-09 19:25:00|9477.3|9473.3|9500.8|9496.8|9501.3|9497.3|9476.8|9472.8|26
1586460600000|2020-04-09 19:30:00|9501.3|9497.3|9512.3|9508.3|9514.8|9510.8|9500.3|9496.3|57
1586460900000|2020-04-09 19:35:00|9512.8|9508.8|9518.3|9514.3|9518.8|9514.8|9499.3|9495.3|56
1586461200000|2020-04-09 19:40:00|9517.8|9513.8|9522.8|9518.8|9533.3|9529.3|9515.3|9511.3|62
1586461500000|2020-04-09 19:45:00|9523.3|9519.3|9491.8|9487.8|9525.8|9521.8|9480.8|9476.8|72
1586461800000|2020-04-09 19:50:00|9489.8|9485.8|9501.8|9497.8|9505.3|9501.3|9487.8|9483.8|27
1586462100000|2020-04-09 19:55:00|9501.3|9497.3|9486|9478|9501.3|9497.3|9469.3|9465.3|75
1586462400000|2020-04-09 20:00:00|9485.8|9477.8|9501.2|9493.2|9504.3|9496.3|9479.5|9471.5|0
1586462700000|2020-04-09 20:05:00|9501.1|9493.1|9502|9494|9504|9496|9492.7|9484.7|0
1586463000000|2020-04-09 20:10:00|9502.1|9494.1|9489.9|9481.9|9504|9496|9487.1|9479.1|0
1586463300000|2020-04-09 20:15:00|9490|9482|9493.1|9485.1|9493.1|9485.1|9489.7|9481.7|0
1586463600000|2020-04-09 20:20:00|9493.5|9485.5|9493.1|9485.1|9494.2|9486.2|9493.1|9485.1|0
1586463900000|2020-04-09 20:25:00|9492.9|9484.9|9490.6|9482.6|9493.3|9485.3|9490.6|9482.6|0
1586464200000|2020-04-09 20:30:00|9490.2|9482.2|9494.4|9486.4|9498.3|9490.3|9489.1|9481.1|0
1586464500000|2020-04-09 20:35:00|9494.3|9486.3|9494.4|9486.4|9495|9487|9489.6|9481.6|0
1586464800000|2020-04-09 20:40:00|9494.5|9486.5|9497|9489|9498.3|9490.3|9493|9485|0
1586465100000|2020-04-09 20:45:00|9496.8|9488.8|9488.5|9480.5|9497|9489|9486.5|9478.5|0
1586465400000|2020-04-09 20:50:00|9488.3|9480.3|9501.5|9493.5|9502.3|9494.3|9486.5|9478.5|0
1586465700000|2020-04-09 20:55:00|9501.6|9493.6|9508.8|9500.8|9512.2|9504.2|9499.5|9491.5|0
1586466000000|2020-04-09 21:00:00|9508.7|9500.7|9509.2|9501.2|9509.4|9501.4|9508.7|9500.7|0
1586728800000|2020-04-12 22:00:00|9524.6|9516.6|9472.8|9464.8|9535|9527|9470.6|9462.6|0
1586729100000|2020-04-12 22:05:00|9470.9|9462.9|9476.9|9468.9|9496.7|9488.7|9468.3|9460.3|0
1586729400000|2020-04-12 22:10:00|9477.3|9469.3|9428.3|9420.3|9480.2|9472.2|9426.8|9418.8|0
1586729700000|2020-04-12 22:15:00|9428.6|9420.6|9371.1|9363.1|9439.9|9431.9|9331.9|9323.9|0
1586730000000|2020-04-12 22:20:00|9371.2|9363.2|9393.3|9385.3|9396.5|9388.5|9359.6|9351.6|0
1586730300000|2020-04-12 22:25:00|9393.8|9385.8|9379.9|9371.9|9399.4|9391.4|9375.1|9367.1|0
1586730600000|2020-04-12 22:30:00|9380|9372|9402.4|9394.4|9408.8|9400.8|9369.9|9361.9|0
1586730900000|2020-04-12 22:35:00|9402.3|9394.3|9417.4|9409.4|9419.2|9411.2|9401.6|9393.6|0
1586731200000|2020-04-12 22:40:00|9417.2|9409.2|9410.4|9402.4|9417.8|9409.8|9406|9398|0
1586731500000|2020-04-12 22:45:00|9410.3|9402.3|9421.7|9413.7|9425.9|9417.9|9398.5|9390.5|0
1586731800000|2020-04-12 22:50:00|9421.6|9413.6|9409.3|9401.3|9421.7|9413.7|9405.7|9397.7|0
1586732100000|2020-04-12 22:55:00|9409.1|9401.1|9416.9|9408.9|9419.7|9411.7|9407.3|9399.3|0
1586732400000|2020-04-12 23:00:00|9417|9409|9426.1|9418.1|9426.6|9418.6|9415.2|9407.2|0
1586732700000|2020-04-12 23:05:00|9425.9|9417.9|9441.1|9433.1|9444.7|9436.7|9422.6|9414.6|0
1586733000000|2020-04-12 23:10:00|9441|9433|9436.8|9428.8|9445.6|9437.6|9433.2|9425.2|0
1586733300000|2020-04-12 23:15:00|9436.9|9428.9|9411.4|9403.4|9441.1|9433.1|9408.1|9400.1|0
1586733600000|2020-04-12 23:20:00|9411.2|9403.2|9418.3|9410.3|9419.9|9411.9|9411.2|9403.2|0
1586733900000|2020-04-12 23:25:00|9418.8|9410.8|9406.4|9398.4|9418.8|9410.8|9398.2|9390.2|0
1586734200000|2020-04-12 23:30:00|9406.8|9398.8|9397.3|9389.3|9410.3|9402.3|9397|9389|0
1586734500000|2020-04-12 23:35:00|9397|9389|9411.1|9403.1|9413.1|9405.1|9397|9389|0
1586734800000|2020-04-12 23:40:00|9411.3|9403.3|9403.5|9395.5|9417.1|9409.1|9401.3|9393.3|0
1586735100000|2020-04-12 23:45:00|9403.7|9395.7|9397.5|9389.5|9406.9|9398.9|9387.5|9379.5|0
1586735400000|2020-04-12 23:50:00|9397.1|9389.1|9404.1|9396.1|9405.5|9397.5|9389.1|9381.1|0
1586735700000|2020-04-12 23:55:00|9403.8|9395.8|9400.2|9392.2|9408.1|9400.1|9399.9|9391.9|0
1586736000000|2020-04-13 00:00:00|9400.3|9392.3|9413.4|9405.4|9416|9408|9397.2|9389.2|0
1586736300000|2020-04-13 00:05:00|9413.5|9405.5|9415.7|9407.7|9416|9408|9403.5|9395.5|0
1586736600000|2020-04-13 00:10:00|9416|9408|9399|9391|9416|9408|9396.6|9388.6|0
1586736900000|2020-04-13 00:15:00|9399.1|9391.1|9388.6|9380.6|9406.4|9398.4|9386.6|9378.6|0
1586737200000|2020-04-13 00:20:00|9388.7|9380.7|9396.4|9388.4|9397.6|9389.6|9387.1|9379.1|0
1586737500000|2020-04-13 00:25:00|9395.9|9387.9|9402.3|9394.3|9407|9399|9395.9|9387.9|0
1586737800000|2020-04-13 00:30:00|9402.4|9394.4|9399.9|9391.9|9405.1|9397.1|9395.8|9387.8|0
1586738100000|2020-04-13 00:35:00|9399.7|9391.7|9401.2|9393.2|9405.2|9397.2|9399.1|9391.1|0
1586738400000|2020-04-13 00:40:00|9401.4|9393.4|9394.5|9386.5|9405.8|9397.8|9392.5|9384.5|0
1586738700000|2020-04-13 00:45:00|9394.4|9386.4|9374.7|9366.7|9394.6|9386.6|9371.9|9363.9|0
1586739000000|2020-04-13 00:50:00|9374.6|9366.6|9376|9368|9376.2|9368.2|9367.7|9359.7|0
1586739300000|2020-04-13 00:55:00|9376.2|9368.2|9371|9363|9381.7|9373.7|9371|9363|0
1586739600000|2020-04-13 01:00:00|9371.1|9363.1|9377.2|9369.2|9388.8|9380.8|9370.8|9362.8|0
1586739900000|2020-04-13 01:05:00|9376.5|9368.5|9380.9|9372.9|9384.2|9376.2|9364.9|9356.9|0
1586740200000|2020-04-13 01:10:00|9380.3|9372.3|9384.2|9376.2|9393|9385|9377.2|9369.2|0
1586740500000|2020-04-13 01:15:00|9384|9376|9393.1|9385.1|9395.9|9387.9|9380.8|9372.8|0
1586740800000|2020-04-13 01:20:00|9393.3|9385.3|9386|9378|9395.9|9387.9|9384.9|9376.9|0
1586741100000|2020-04-13 01:25:00|9385.9|9377.9|9383.4|9375.4|9390.1|9382.1|9380.7|9372.7|0
1586741400000|2020-04-13 01:30:00|9383.3|9375.3|9392.2|9384.2|9394.5|9386.5|9382.2|9374.2|0
1586741700000|2020-04-13 01:35:00|9392.1|9384.1|9408|9400|9409.2|9401.2|9390.2|9382.2|0
1586742000000|2020-04-13 01:40:00|9407.5|9399.5|9408.3|9400.3|9414.5|9406.5|9402.1|9394.1|0
1586742300000|2020-04-13 01:45:00|9408.4|9400.4|9410.8|9402.8|9411.3|9403.3|9402.6|9394.6|0
1586742600000|2020-04-13 01:50:00|9410.9|9402.9|9408.6|9400.6|9412.2|9404.2|9401.3|9393.3|0
1586742900000|2020-04-13 01:55:00|9408.5|9400.5|9402.1|9394.1|9408.5|9400.5|9399.3|9391.3|0
1586743200000|2020-04-13 02:00:00|9402.4|9394.4|9408.6|9400.6|9409.2|9401.2|9402.1|9394.1|0
1586743500000|2020-04-13 02:05:00|9408.5|9400.5|9419.9|9411.9|9426.1|9418.1|9408|9400|0
1586743800000|2020-04-13 02:10:00|9419.7|9411.7|9417.9|9409.9|9419.9|9411.9|9412.8|9404.8|0
1586744100000|2020-04-13 02:15:00|9417.8|9409.8|9422.3|9414.3|9424.4|9416.4|9412.1|9404.1|0
1586744400000|2020-04-13 02:20:00|9422|9414|9421.5|9413.5|9426|9418|9420.6|9412.6|0
1586744700000|2020-04-13 02:25:00|9421.4|9413.4|9418.1|9410.1|9422|9414|9417.5|9409.5|0
1586745000000|2020-04-13 02:30:00|9418.4|9410.4|9405.1|9397.1|9422|9414|9404.8|9396.8|0
1586745300000|2020-04-13 02:35:00|9404.8|9396.8|9400.6|9392.6|9409.1|9401.1|9398.9|9390.9|0
1586745600000|2020-04-13 02:40:00|9400.9|9392.9|9411.9|9403.9|9412.2|9404.2|9400.3|9392.3|0
1586745900000|2020-04-13 02:45:00|9411.8|9403.8|9408.8|9400.8|9414.1|9406.1|9408.2|9400.2|0
1586746200000|2020-04-13 02:50:00|9408.9|9400.9|9411.5|9403.5|9416.1|9408.1|9408.9|9400.9|0
1586746500000|2020-04-13 02:55:00|9411.6|9403.6|9408.6|9400.6|9412.9|9404.9|9406.4|9398.4|0
1586746800000|2020-04-13 03:00:00|9408.5|9400.5|9407|9399|9408.9|9400.9|9405.6|9397.6|0
1586747100000|2020-04-13 03:05:00|9407.1|9399.1|9413.7|9405.7|9414.3|9406.3|9405.9|9397.9|0
1586747400000|2020-04-13 03:10:00|9413.5|9405.5|9414.9|9406.9|9415.5|9407.5|9408.9|9400.9|0
1586747700000|2020-04-13 03:15:00|9415.2|9407.2|9408.7|9400.7|9415.5|9407.5|9406.1|9398.1|0
1586748000000|2020-04-13 03:20:00|9408.8|9400.8|9408.1|9400.1|9411|9403|9408.1|9400.1|0
1586748300000|2020-04-13 03:25:00|9408.2|9400.2|9407|9399|9409|9401|9405.3|9397.3|0
1586748600000|2020-04-13 03:30:00|9407.1|9399.1|9388.9|9380.9|9407.3|9399.3|9385.8|9377.8|0
1586748900000|2020-04-13 03:35:00|9389|9381|9391.6|9383.6|9395.3|9387.3|9389|9381|0
1586749200000|2020-04-13 03:40:00|9391.5|9383.5|9382.1|9374.1|9391.6|9383.6|9377.8|9369.8|0
1586749500000|2020-04-13 03:45:00|9382.6|9374.6|9388.9|9380.9|9389.2|9381.2|9381.7|9373.7|0
1586749800000|2020-04-13 03:50:00|9388.8|9380.8|9390.2|9382.2|9394.6|9386.6|9381.8|9373.8|0
1586750100000|2020-04-13 03:55:00|9390.7|9382.7|9387.9|9379.9|9391.3|9383.3|9385.9|9377.9|0
1586750400000|2020-04-13 04:00:00|9388|9380|9381.4|9373.4|9388.7|9380.7|9379.7|9371.7|0
1586750700000|2020-04-13 04:05:00|9381.7|9373.7|9389.7|9381.7|9391.4|9383.4|9380.8|9372.8|0
1586751000000|2020-04-13 04:10:00|9389.6|9381.6|9386.2|9378.2|9393.1|9385.1|9385.6|9377.6|0
1586751300000|2020-04-13 04:15:00|9386|9378|9386.2|9378.2|9390.1|9382.1|9383.6|9375.6|0
1586751600000|2020-04-13 04:20:00|9386.5|9378.5|9378.5|9370.5|9387.5|9379.5|9378.3|9370.3|0
1586751900000|2020-04-13 04:25:00|9378.3|9370.3|9379.2|9371.2|9382.3|9374.3|9377.7|9369.7|0
1586752200000|2020-04-13 04:30:00|9379.3|9371.3|9380.4|9372.4|9381.8|9373.8|9377.2|9369.2|0
1586752500000|2020-04-13 04:35:00|9380.7|9372.7|9386.1|9378.1|9388.3|9380.3|9379.8|9371.8|0
1586752800000|2020-04-13 04:40:00|9386.2|9378.2|9387.8|9379.8|9390.4|9382.4|9386.2|9378.2|0
1586753100000|2020-04-13 04:45:00|9387.7|9379.7|9387.2|9379.2|9391.8|9383.8|9386.4|9378.4|0
1586753400000|2020-04-13 04:50:00|9386.7|9378.7|9390.7|9382.7|9394.6|9386.6|9385.5|9377.5|0
1586753700000|2020-04-13 04:55:00|9391.1|9383.1|9392.3|9384.3|9395.1|9387.1|9388.7|9380.7|0
1586754000000|2020-04-13 05:00:00|9392.5|9384.5|9399.1|9391.1|9401.6|9393.6|9392.3|9384.3|0
1586754300000|2020-04-13 05:05:00|9399|9391|9397.1|9389.1|9402.1|9394.1|9396.3|9388.3|0
1586754600000|2020-04-13 05:10:00|9397.2|9389.2|9398.3|9390.3|9401.6|9393.6|9394.6|9386.6|0
1586754900000|2020-04-13 05:15:00|9398.4|9390.4|9396.3|9388.3|9403|9395|9396.3|9388.3|0
1586755200000|2020-04-13 05:20:00|9396.4|9388.4|9391.5|9383.5|9397.1|9389.1|9385.8|9377.8|0
1586755500000|2020-04-13 05:25:00|9391.4|9383.4|9391.8|9383.8|9395.1|9387.1|9388.1|9380.1|0
1586755800000|2020-04-13 05:30:00|9391.6|9383.6|9388.7|9380.7|9391.6|9383.6|9382.7|9374.7|0
1586756100000|2020-04-13 05:35:00|9388.6|9380.6|9386|9378|9393.6|9385.6|9385.4|9377.4|0
1586756400000|2020-04-13 05:40:00|9385.9|9377.9|9391.7|9383.7|9392.8|9384.8|9383.4|9375.4|0
1586756700000|2020-04-13 05:45:00|9392|9384|9391.7|9383.7|9395.3|9387.3|9388.8|9380.8|0
1586757000000|2020-04-13 05:50:00|9392|9384|9377.8|9369.8|9395.9|9387.9|9377.8|9369.8|0
1586757300000|2020-04-13 05:55:00|9377.6|9369.6|9379.1|9371.1|9381.9|9373.9|9375.6|9367.6|0
1586757600000|2020-04-13 06:00:00|9382.8|9374.8|9403.9|9395.9|9405.1|9397.1|9378|9370|0
1586757900000|2020-04-13 06:05:00|9403.5|9395.5|9412.1|9404.1|9414.3|9406.3|9403.5|9395.5|0
1586758200000|2020-04-13 06:10:00|9412.8|9404.8|9409.8|9401.8|9423.5|9415.5|9408.2|9400.2|0
1586758500000|2020-04-13 06:15:00|9410.9|9402.9|9409|9401|9412.1|9404.1|9406.3|9398.3|0
1586758800000|2020-04-13 06:20:00|9408.6|9400.6|9411|9403|9418.1|9410.1|9408.2|9400.2|0
1586759100000|2020-04-13 06:25:00|9411.4|9403.4|9412.9|9404.9|9415.2|9407.2|9407.2|9399.2|0
1586759400000|2020-04-13 06:30:00|9413.3|9405.3|9409.5|9401.5|9414.5|9406.5|9407.6|9399.6|0
1586759700000|2020-04-13 06:35:00|9409.1|9401.1|9424|9416|9424.4|9416.4|9409.1|9401.1|0
1586760000000|2020-04-13 06:40:00|9424.4|9416.4|9416|9408|9426.7|9418.7|9414.5|9406.5|0
1586760300000|2020-04-13 06:45:00|9415.6|9407.6|9417.5|9409.5|9420.6|9412.6|9413.7|9405.7|0
1586760600000|2020-04-13 06:50:00|9417.9|9409.9|9408|9400|9417.9|9409.9|9408|9400|0
1586760900000|2020-04-13 06:55:00|9407.6|9399.6|9407.6|9399.6|9410.7|9402.7|9406.5|9398.5|0
1586761200000|2020-04-13 07:00:00|9408.4|9400.4|9401.9|9393.9|9410.7|9402.7|9400|9392|0
1586761500000|2020-04-13 07:05:00|9401.5|9393.5|9401.6|9393.6|9403.4|9395.4|9398.3|9390.3|0
1586761800000|2020-04-13 07:10:00|9402|9394|9401.6|9393.6|9405.8|9397.8|9401.6|9393.6|0
1586762100000|2020-04-13 07:15:00|9400.1|9392.1|9408.7|9400.7|9409.4|9401.4|9397.2|9389.2|0
1586762400000|2020-04-13 07:20:00|9407.9|9399.9|9407.2|9399.2|9414|9406|9406.4|9398.4|0
1586762700000|2020-04-13 07:25:00|9407.9|9399.9|9397.9|9389.9|9407.9|9399.9|9394.8|9386.8|0
1586763000000|2020-04-13 07:30:00|9398.3|9390.3|9401.1|9393.1|9402.6|9394.6|9396.4|9388.4|0
1586763300000|2020-04-13 07:35:00|9400.3|9392.3|9404.8|9396.8|9407|9399|9398.8|9390.8|0
1586763600000|2020-04-13 07:40:00|9404|9396|9394.5|9386.5|9404|9396|9393.3|9385.3|0
1586763900000|2020-04-13 07:45:00|9393.3|9385.3|9397.3|9389.3|9399.6|9391.6|9392.6|9384.6|0
1586764200000|2020-04-13 07:50:00|9396.5|9388.5|9391.2|9383.2|9400.3|9392.3|9391.2|9383.2|0
1586764500000|2020-04-13 07:55:00|9391.9|9383.9|9395.1|9387.1|9397.4|9389.4|9391.2|9383.2|0
1586764800000|2020-04-13 08:00:00|9395.9|9387.9|9392.9|9384.9|9399.3|9391.3|9391.4|9383.4|0
1586765100000|2020-04-13 08:05:00|9392.6|9384.6|9393.3|9385.3|9395.2|9387.2|9390.7|9382.7|0
1586765400000|2020-04-13 08:10:00|9393.7|9385.7|9395.3|9387.3|9397.6|9389.6|9389.5|9381.5|0
1586765700000|2020-04-13 08:15:00|9395.7|9387.7|9396.2|9388.2|9399.5|9391.5|9392.8|9384.8|0
1586766000000|2020-04-13 08:20:00|9395.5|9387.5|9392.6|9384.6|9395.5|9387.5|9391|9383|0
1586766300000|2020-04-13 08:25:00|9393.3|9385.3|9385.7|9377.7|9394.1|9386.1|9385.7|9377.7|0
1586766600000|2020-04-13 08:30:00|9386.5|9378.5|9391|9383|9392.2|9384.2|9383.4|9375.4|0
1586766900000|2020-04-13 08:35:00|9390.3|9382.3|9389.6|9381.6|9395|9387|9388.9|9380.9|0
1586767200000|2020-04-13 08:40:00|9389.2|9381.2|9389.4|9381.4|9391.9|9383.9|9387.5|9379.5|0
1586767500000|2020-04-13 08:45:00|9389.8|9381.8|9385.9|9377.9|9390.5|9382.5|9384.4|9376.4|0
1586767800000|2020-04-13 08:50:00|9386.3|9378.3|9392.8|9384.8|9393.2|9385.2|9384.4|9376.4|0
1586768100000|2020-04-13 08:55:00|9392.9|9384.9|9400.5|9392.5|9401.3|9393.3|9392.2|9384.2|0
1586768400000|2020-04-13 09:00:00|9399.8|9391.8|9406.9|9398.9|9409.6|9401.6|9398.3|9390.3|0
1586768700000|2020-04-13 09:05:00|9407.6|9399.6|9406.6|9398.6|9408.4|9400.4|9402.3|9394.3|0
1586769000000|2020-04-13 09:10:00|9407.4|9399.4|9411.6|9403.6|9412.3|9404.3|9404.7|9396.7|0
1586769300000|2020-04-13 09:15:00|9412|9404|9410.4|9402.4|9413.5|9405.5|9408.9|9400.9|0
1586769600000|2020-04-13 09:20:00|9411.2|9403.2|9412.7|9404.7|9413.5|9405.5|9407.4|9399.4|0
1586769900000|2020-04-13 09:25:00|9413.5|9405.5|9407.4|9399.4|9417.7|9409.7|9407.4|9399.4|0
1586770200000|2020-04-13 09:30:00|9408.2|9400.2|9407.4|9399.4|9408.5|9400.5|9402.8|9394.8|0
1586770500000|2020-04-13 09:35:00|9407|9399|9403.6|9395.6|9408.9|9400.9|9402.8|9394.8|0
1586770800000|2020-04-13 09:40:00|9404.4|9396.4|9398.3|9390.3|9405.1|9397.1|9397.5|9389.5|0
1586771100000|2020-04-13 09:45:00|9398.6|9390.6|9400.5|9392.5|9400.9|9392.9|9397.5|9389.5|0
1586771400000|2020-04-13 09:50:00|9401.3|9393.3|9400.5|9392.5|9403.6|9395.6|9398.3|9390.3|0
1586771700000|2020-04-13 09:55:00|9400.9|9392.9|9399|9391|9402.8|9394.8|9397.5|9389.5|0
1586772000000|2020-04-13 10:00:00|9399.8|9391.8|9405.9|9397.9|9407.4|9399.4|9399.4|9391.4|0
1586772300000|2020-04-13 10:05:00|9405.1|9397.1|9402.7|9394.7|9405.9|9397.9|9402.1|9394.1|0
1586772600000|2020-04-13 10:10:00|9402.3|9394.3|9392.8|9384.8|9402.7|9394.7|9390.2|9382.2|0
1586772900000|2020-04-13 10:15:00|9392.4|9384.4|9397.9|9389.9|9404|9396|9390.9|9382.9|0
1586773200000|2020-04-13 10:20:00|9397.1|9389.1|9405.1|9397.1|9405.5|9397.5|9395.2|9387.2|0
1586773500000|2020-04-13 10:25:00|9404.8|9396.8|9403.2|9395.2|9407|9399|9402.8|9394.8|0
1586773800000|2020-04-13 10:30:00|9402.8|9394.8|9407.8|9399.8|9410.1|9402.1|9402.5|9394.5|0
1586774100000|2020-04-13 10:35:00|9408.9|9400.9|9419.4|9411.4|9424.6|9416.6|9408.2|9400.2|0
1586774400000|2020-04-13 10:40:00|9418.6|9410.6|9426.1|9418.1|9426.5|9418.5|9417.8|9409.8|0
1586774700000|2020-04-13 10:45:00|9425.3|9417.3|9426.7|9418.7|9438.5|9430.5|9424.6|9416.6|0
1586775000000|2020-04-13 10:50:00|9427.1|9419.1|9421|9413|9427.9|9419.9|9420.6|9412.6|0
1586775300000|2020-04-13 10:55:00|9419.5|9411.5|9420.3|9412.3|9425.6|9417.6|9419.5|9411.5|0
1586775600000|2020-04-13 11:00:00|9421|9413|9428|9420|9431.4|9423.4|9421|9413|0
1586775900000|2020-04-13 11:05:00|9427.2|9419.2|9433.7|9425.7|9435.6|9427.6|9427.2|9419.2|0
1586776200000|2020-04-13 11:10:00|9433|9425|9432.2|9424.2|9434.5|9426.5|9429.9|9421.9|0
1586776500000|2020-04-13 11:15:00|9432.6|9424.6|9441.3|9433.3|9441.3|9433.3|9428.8|9420.8|0
1586776800000|2020-04-13 11:20:00|9442.5|9434.5|9447.4|9439.4|9449|9441|9439.8|9431.8|0
1586777100000|2020-04-13 11:25:00|9447.1|9439.1|9451.9|9443.9|9452.7|9444.7|9445|9437|0
1586777400000|2020-04-13 11:30:00|9451.8|9443.8|9459.8|9451.8|9462.5|9454.5|9451.8|9443.8|0
1586777700000|2020-04-13 11:35:00|9459.4|9451.4|9459.6|9451.6|9464.1|9456.1|9457.3|9449.3|0
1586778000000|2020-04-13 11:40:00|9458.8|9450.8|9447.4|9439.4|9458.8|9450.8|9447.4|9439.4|0
1586778300000|2020-04-13 11:45:00|9448.1|9440.1|9451.2|9443.2|9454.2|9446.2|9447.7|9439.7|0
1586778600000|2020-04-13 11:50:00|9452.7|9444.7|9468.7|9460.7|9471|9463|9452.7|9444.7|0
1586778900000|2020-04-13 11:55:00|9469.5|9461.5|9466.8|9458.8|9470.2|9462.2|9462.6|9454.6|0
1586779200000|2020-04-13 12:00:00|9467.2|9459.2|9461.5|9453.5|9471.7|9463.7|9455.8|9447.8|0
1586779500000|2020-04-13 12:05:00|9461.1|9453.1|9485.4|9477.4|9486.9|9478.9|9459.6|9451.6|0
1586779800000|2020-04-13 12:10:00|9484.6|9476.6|9479.4|9471.4|9486.3|9478.3|9477.9|9469.9|0
1586780100000|2020-04-13 12:15:00|9479.1|9471.1|9470.6|9462.6|9488.5|9480.5|9469.4|9461.4|0
1586780400000|2020-04-13 12:20:00|9470.9|9462.9|9469.3|9461.3|9474.4|9466.4|9456.4|9448.4|0
1586780700000|2020-04-13 12:25:00|9470.1|9462.1|9471.6|9463.6|9476.9|9468.9|9466.3|9458.3|0
1586781000000|2020-04-13 12:30:00|9472.7|9464.7|9481.1|9473.1|9483|9475|9467.8|9459.8|0
1586781300000|2020-04-13 12:35:00|9480.7|9472.7|9480.7|9472.7|9483.8|9475.8|9473.9|9465.9|0
1586781600000|2020-04-13 12:40:00|9480|9472|9467|9459|9481.5|9473.5|9461.7|9453.7|0
1586781900000|2020-04-13 12:45:00|9467.4|9459.4|9487.6|9479.6|9490.6|9482.6|9467.4|9459.4|0
1586782200000|2020-04-13 12:50:00|9487.2|9479.2|9483.8|9475.8|9497.5|9489.5|9482.3|9474.3|0
1586782500000|2020-04-13 12:55:00|9483|9475|9480.6|9472.6|9483|9475|9469.2|9461.2|0
1586782800000|2020-04-13 13:00:00|9481.4|9473.4|9486.7|9478.7|9487.5|9479.5|9479.9|9471.9|0
1586783100000|2020-04-13 13:05:00|9485.9|9477.9|9482.1|9474.1|9490.5|9482.5|9479.1|9471.1|0
1586783400000|2020-04-13 13:10:00|9481.4|9473.4|9489|9481|9492.8|9484.8|9481.4|9473.4|0
1586783700000|2020-04-13 13:15:00|9489.8|9481.8|9496|9488|9500.4|9492.4|9481.4|9473.4|0
1586784000000|2020-04-13 13:20:00|9495.6|9487.6|9497.4|9489.4|9505.5|9497.5|9495.6|9487.6|0
1586784300000|2020-04-13 13:25:00|9496.6|9488.6|9473.7|9465.7|9497.4|9489.4|9472.9|9464.9|0
1586784600000|2020-04-13 13:30:00|9475.2|9467.2|9442.3|9434.3|9482.8|9474.8|9437.8|9429.8|0
1586784900000|2020-04-13 13:35:00|9441.6|9433.6|9460.2|9452.2|9461.7|9453.7|9424.8|9416.8|0
1586785200000|2020-04-13 13:40:00|9461|9453|9413.9|9405.9|9463.4|9455.4|9410.9|9402.9|0
1586785500000|2020-04-13 13:45:00|9414.7|9406.7|9393.2|9385.2|9422.3|9414.3|9381|9373|0
1586785800000|2020-04-13 13:50:00|9393.6|9385.6|9398.5|9390.5|9412.2|9404.2|9390.9|9382.9|0
1586786100000|2020-04-13 13:55:00|9399.3|9391.3|9384.2|9376.2|9420.7|9412.7|9378.9|9370.9|0
1586786400000|2020-04-13 14:00:00|9385|9377|9416.4|9408.4|9419.4|9411.4|9378.1|9370.1|0
1586786700000|2020-04-13 14:05:00|9416|9408|9414.8|9406.8|9428.6|9420.6|9402.6|9394.6|0
1586787000000|2020-04-13 14:10:00|9415.6|9407.6|9404.2|9396.2|9420.9|9412.9|9394.3|9386.3|0
1586787300000|2020-04-13 14:15:00|9403.4|9395.4|9370.9|9362.9|9403.4|9395.4|9367.1|9359.1|0
1586787600000|2020-04-13 14:20:00|9372.5|9364.5|9346.5|9338.5|9383.9|9375.9|9346.5|9338.5|0
1586787900000|2020-04-13 14:25:00|9345.7|9337.7|9364.7|9356.7|9370.8|9362.8|9342.6|9334.6|0
1586788200000|2020-04-13 14:30:00|9365.5|9357.5|9364.8|9356.8|9372.3|9364.3|9350.3|9342.3|0
1586788500000|2020-04-13 14:35:00|9365.6|9357.6|9341.2|9333.2|9370.9|9362.9|9335.9|9327.9|0
1586788800000|2020-04-13 14:40:00|9340.4|9332.4|9334.3|9326.3|9349.2|9341.2|9331.2|9323.2|0
1586789100000|2020-04-13 14:45:00|9335.8|9327.8|9339.6|9331.6|9357.1|9349.1|9335.8|9327.8|0
1586789400000|2020-04-13 14:50:00|9340.3|9332.3|9329|9321|9350.4|9342.4|9323|9315|0
1586789700000|2020-04-13 14:55:00|9329.8|9321.8|9341.2|9333.2|9343.5|9335.5|9325.2|9317.2|0
1586790000000|2020-04-13 15:00:00|9342|9334|9329.1|9321.1|9342|9334|9316.9|9308.9|0
1586790300000|2020-04-13 15:05:00|9328.3|9320.3|9307.7|9299.7|9328.3|9320.3|9300.8|9292.8|0
1586790600000|2020-04-13 15:10:00|9308.4|9300.4|9329.4|9321.4|9332.4|9324.4|9308.4|9300.4|0
1586790900000|2020-04-13 15:15:00|9330.1|9322.1|9340.9|9332.9|9345.5|9337.5|9328.6|9320.6|0
1586791200000|2020-04-13 15:20:00|9341.3|9333.3|9353.1|9345.1|9355.4|9347.4|9332.5|9324.5|0
1586791500000|2020-04-13 15:25:00|9352.3|9344.3|9370.1|9362.1|9373.9|9365.9|9352.3|9344.3|0
1586791800000|2020-04-13 15:30:00|9370.8|9362.8|9360.6|9352.6|9371.6|9363.6|9349.9|9341.9|0
1586792100000|2020-04-13 15:35:00|9359|9351|9359|9351|9368.9|9360.9|9355.2|9347.2|0
1586792400000|2020-04-13 15:40:00|9359.8|9351.8|9352.2|9344.2|9361.3|9353.3|9343|9335|0
1586792700000|2020-04-13 15:45:00|9351.5|9343.5|9376.9|9368.9|9379.2|9371.2|9350|9342|0
1586793000000|2020-04-13 15:50:00|9376.6|9368.6|9379.5|9371.5|9381|9373|9368.1|9360.1|0
1586793300000|2020-04-13 15:55:00|9378.7|9370.7|9370.5|9362.5|9384.8|9376.8|9367.4|9359.4|0
1586793600000|2020-04-13 16:00:00|9369.7|9361.7|9392.6|9384.6|9393.9|9385.9|9364.4|9356.4|0
1586793900000|2020-04-13 16:05:00|9391.9|9383.9|9389|9381|9398.9|9390.9|9385.9|9377.9|0
1586794200000|2020-04-13 16:10:00|9388.6|9380.6|9405|9397|9405|9397|9384.4|9376.4|0
1586794500000|2020-04-13 16:15:00|9405.7|9397.7|9409.8|9401.8|9412.7|9404.7|9396.6|9388.6|0
1586794800000|2020-04-13 16:20:00|9411.3|9403.3|9399.1|9391.1|9412.1|9404.1|9395.3|9387.3|0
1586795100000|2020-04-13 16:25:00|9398.3|9390.3|9386.1|9378.1|9407.1|9399.1|9385.3|9377.3|0
1586795400000|2020-04-13 16:30:00|9385.3|9377.3|9369.6|9361.6|9385.3|9377.3|9368.6|9360.6|0
1586795700000|2020-04-13 16:35:00|9370.3|9362.3|9368|9360|9378.7|9370.7|9362.7|9354.7|0
1586796000000|2020-04-13 16:40:00|9368.8|9360.8|9376.4|9368.4|9381.8|9373.8|9368|9360|0
1586796300000|2020-04-13 16:45:00|9376.8|9368.8|9383.3|9375.3|9389.4|9381.4|9374.1|9366.1|0
1586796600000|2020-04-13 16:50:00|9382.5|9374.5|9353.4|9345.4|9382.5|9374.5|9353.4|9345.4|0
1586796900000|2020-04-13 16:55:00|9354.9|9346.9|9358.7|9350.7|9359.4|9351.4|9348.1|9340.1|0
1586797200000|2020-04-13 17:00:00|9357.9|9349.9|9351|9343|9357.9|9349.9|9344.2|9336.2|0
1586797500000|2020-04-13 17:05:00|9351.8|9343.8|9362.5|9354.5|9363.2|9355.2|9346.5|9338.5|0
1586797800000|2020-04-13 17:10:00|9362.6|9354.6|9342|9334|9364.1|9356.1|9335.2|9327.2|0
1586798100000|2020-04-13 17:15:00|9342.8|9334.8|9346.6|9338.6|9347.4|9339.4|9332.1|9324.1|0
1586798400000|2020-04-13 17:20:00|9347.4|9339.4|9341.3|9333.3|9347.4|9339.4|9336.7|9328.7|0
1586798700000|2020-04-13 17:25:00|9340.5|9332.5|9346.6|9338.6|9349.7|9341.7|9332.1|9324.1|0
1586799000000|2020-04-13 17:30:00|9345.8|9337.8|9362.1|9354.1|9364.4|9356.4|9339.7|9331.7|0
1586799300000|2020-04-13 17:35:00|9361.4|9353.4|9377.2|9369.2|9380.2|9372.2|9356|9348|0
1586799600000|2020-04-13 17:40:00|9376.4|9368.4|9383.4|9375.4|9388|9380|9373.1|9365.1|0
1586799900000|2020-04-13 17:45:00|9384.2|9376.2|9375|9367|9388.8|9380.8|9373.5|9365.5|0
1586800200000|2020-04-13 17:50:00|9375.8|9367.8|9394.9|9386.9|9395.6|9387.6|9375|9367|0
1586800500000|2020-04-13 17:55:00|9396.4|9388.4|9385.6|9377.6|9401|9393|9382.6|9374.6|0
1586800800000|2020-04-13 18:00:00|9386.4|9378.4|9393.2|9385.2|9398.6|9390.6|9378|9370|0
1586801100000|2020-04-13 18:05:00|9394|9386|9384.1|9376.1|9408.1|9400.1|9383.3|9375.3|0
1586801400000|2020-04-13 18:10:00|9385.6|9377.6|9356.9|9348.9|9387.9|9379.9|9355.4|9347.4|0
1586801700000|2020-04-13 18:15:00|9357.7|9349.7|9375.3|9367.3|9376.1|9368.1|9355.4|9347.4|0
1586802000000|2020-04-13 18:20:00|9376.1|9368.1|9366.9|9358.9|9376.1|9368.1|9356.3|9348.3|0
1586802300000|2020-04-13 18:25:00|9367.7|9359.7|9370.1|9362.1|9371.5|9363.5|9350.9|9342.9|0
1586802600000|2020-04-13 18:30:00|9370.9|9362.9|9378.5|9370.5|9381.6|9373.6|9367.8|9359.8|0
1586802900000|2020-04-13 18:35:00|9377|9369|9365.1|9357.1|9378.5|9370.5|9361.3|9353.3|0
1586803200000|2020-04-13 18:40:00|9366.6|9358.6|9361.3|9353.3|9371.2|9363.2|9355.2|9347.2|0
1586803500000|2020-04-13 18:45:00|9362|9354|9381.1|9373.1|9390.2|9382.2|9358.2|9350.2|0
1586803800000|2020-04-13 18:50:00|9380.3|9372.3|9381.1|9373.1|9388.7|9380.7|9375|9367|0
1586804100000|2020-04-13 18:55:00|9380.3|9372.3|9387.9|9379.9|9393.3|9385.3|9375.7|9367.7|0
1586804400000|2020-04-13 19:00:00|9387.2|9379.2|9363.6|9355.6|9390.2|9382.2|9359|9351|0
1586804700000|2020-04-13 19:05:00|9364.3|9356.3|9362.8|9354.8|9375|9367|9357.5|9349.5|0
1586805000000|2020-04-13 19:10:00|9363.6|9355.6|9369.7|9361.7|9377.3|9369.3|9358.2|9350.2|0
1586805300000|2020-04-13 19:15:00|9370.4|9362.4|9407.1|9399.1|9407.9|9399.9|9362|9354|0
1586805600000|2020-04-13 19:20:00|9407.9|9399.9|9401.3|9393.3|9417|9409|9394.2|9386.2|0
1586805900000|2020-04-13 19:25:00|9400.5|9392.5|9406.6|9398.6|9407|9399|9389.9|9381.9|0
1586806200000|2020-04-13 19:30:00|9408.2|9400.2|9427.2|9419.2|9430.3|9422.3|9398.3|9390.3|0
1586806500000|2020-04-13 19:35:00|9426.5|9418.5|9431.9|9423.9|9434.2|9426.2|9417.3|9409.3|0
1586806800000|2020-04-13 19:40:00|9431.2|9423.2|9440.3|9432.3|9441.1|9433.1|9419.7|9411.7|0
1586807100000|2020-04-13 19:45:00|9441.1|9433.1|9452.5|9444.5|9453.3|9445.3|9425.8|9417.8|0
1586807400000|2020-04-13 19:50:00|9443|9435|9426.6|9418.6|9443|9435|9401.5|9393.5|0
1586807700000|2020-04-13 19:55:00|9425.9|9417.9|9425.5|9417.5|9438.1|9430.1|9410.6|9402.6|0
1586808000000|2020-04-13 20:00:00|9425.7|9417.7|9433.4|9425.4|9440.5|9432.5|9425.7|9417.7|0
1586808300000|2020-04-13 20:05:00|9433.1|9425.1|9434.2|9426.2|9438.8|9430.8|9427.6|9419.6|0
1586808600000|2020-04-13 20:10:00|9434.4|9426.4|9444.4|9436.4|9446.4|9438.4|9428.3|9420.3|0
1586808900000|2020-04-13 20:15:00|9444.5|9436.5|9445.9|9437.9|9445.9|9437.9|9443.4|9435.4|0
1586809200000|2020-04-13 20:20:00|9445.4|9437.4|9444.7|9436.7|9445.7|9437.7|9444.7|9436.7|0
1586809500000|2020-04-13 20:25:00|9444.1|9436.1|9443.8|9435.8|9444.7|9436.7|9443.8|9435.8|0
1586809800000|2020-04-13 20:30:00|9443.7|9435.7|9436.8|9428.8|9446.1|9438.1|9432.9|9424.9|0
1586810100000|2020-04-13 20:35:00|9437|9429|9440.8|9432.8|9443.4|9435.4|9433.5|9425.5|0
1586810400000|2020-04-13 20:40:00|9440.7|9432.7|9444|9436|9447.3|9439.3|9440.2|9432.2|0
1586810700000|2020-04-13 20:45:00|9444.2|9436.2|9441.7|9433.7|9445.2|9437.2|9435.9|9427.9|0
1586811000000|2020-04-13 20:50:00|9441.4|9433.4|9443.4|9435.4|9443.4|9435.4|9439|9431|0
1586811300000|2020-04-13 20:55:00|9443.3|9435.3|9445.7|9437.7|9445.7|9437.7|9438.9|9430.9|0
1586811600000|2020-04-13 21:00:00|9444.8|9436.8|9445.3|9437.3|9445.5|9437.5|9444.4|9436.4|0
1586811900000|2020-04-13 21:05:00|9445.1|9437.1|9445.3|9437.3|9445.3|9437.3|9444.4|9436.4|0
1586812200000|2020-04-13 21:10:00|9445.5|9437.5|9445.7|9437.7|9445.7|9437.7|9445.5|9437.5|0
1586812500000|2020-04-13 21:15:00|9445.5|9437.5|9444.4|9436.4|9445.5|9437.5|9444.4|9436.4|0
1586812800000|2020-04-13 21:20:00|9444.6|9436.6|9444.6|9436.6|9444.6|9436.6|9444.4|9436.4|0
1586813100000|2020-04-13 21:25:00|9444.4|9436.4|9443.9|9435.9|9444.4|9436.4|9443.5|9435.5|0
1586813400000|2020-04-13 21:30:00|9444.2|9436.2|9444.4|9436.4|9444.6|9436.6|9441.9|9433.9|0
1586813700000|2020-04-13 21:35:00|9444.6|9436.6|9445.1|9437.1|9445.1|9437.1|9444.6|9436.6|0
1586814000000|2020-04-13 21:40:00|9444.6|9436.6|9445.1|9437.1|9445.3|9437.3|9444.6|9436.6|0
1586814300000|2020-04-13 21:45:00|9444.6|9436.6|9445.5|9437.5|9445.5|9437.5|9443.9|9435.9|0
1586814600000|2020-04-13 21:50:00|9446.7|9438.7|9447.6|9439.6|9448.3|9440.3|9446.2|9438.2|0
1586814900000|2020-04-13 21:55:00|9447.8|9439.8|9447.3|9439.3|9449.2|9441.2|9447.3|9439.3|0
1586815200000|2020-04-13 22:00:00|9447.7|9439.7|9449.1|9441.1|9459.5|9451.5|9444.5|9436.5|0
1586815500000|2020-04-13 22:05:00|9449.3|9441.3|9462.9|9454.9|9463.5|9455.5|9447.1|9439.1|0
1586815800000|2020-04-13 22:10:00|9462.8|9454.8|9447.6|9439.6|9464.3|9456.3|9446.5|9438.5|0
1586816100000|2020-04-13 22:15:00|9447.4|9439.4|9450.8|9442.8|9455.6|9447.6|9441.8|9433.8|0
1586816400000|2020-04-13 22:20:00|9451.1|9443.1|9454.4|9446.4|9462.9|9454.9|9450.5|9442.5|0
1586816700000|2020-04-13 22:25:00|9454.3|9446.3|9454.1|9446.1|9457.3|9449.3|9450.5|9442.5|0
1586817000000|2020-04-13 22:30:00|9454.2|9446.2|9461|9453|9462.4|9454.4|9451.5|9443.5|0
1586817300000|2020-04-13 22:35:00|9461.3|9453.3|9464.7|9456.7|9465|9457|9457.9|9449.9|0
1586817600000|2020-04-13 22:40:00|9465|9457|9462.7|9454.7|9468.1|9460.1|9462.3|9454.3|0
1586817900000|2020-04-13 22:45:00|9462.8|9454.8|9465.2|9457.2|9465.2|9457.2|9456.8|9448.8|0
1586818200000|2020-04-13 22:50:00|9465.1|9457.1|9464.4|9456.4|9465.8|9457.8|9461.3|9453.3|0
1586818500000|2020-04-13 22:55:00|9464.1|9456.1|9455.1|9447.1|9464.4|9456.4|9454.2|9446.2|0
1586818800000|2020-04-13 23:00:00|9455|9447|9457.3|9449.3|9458.2|9450.2|9453.1|9445.1|0
1586819100000|2020-04-13 23:05:00|9457|9449|9449.4|9441.4|9458.2|9450.2|9449.4|9441.4|0
1586819400000|2020-04-13 23:10:00|9449.5|9441.5|9450|9442|9453.9|9445.9|9449.4|9441.4|0
1586819700000|2020-04-13 23:15:00|9450.1|9442.1|9453.9|9445.9|9455.3|9447.3|9449.4|9441.4|0
1586820000000|2020-04-13 23:20:00|9454.1|9446.1|9455.3|9447.3|9455.9|9447.9|9453.1|9445.1|0
1586820300000|2020-04-13 23:25:00|9455|9447|9452|9444|9455.3|9447.3|9450.9|9442.9|0
1586820600000|2020-04-13 23:30:00|9452.1|9444.1|9450|9442|9453.4|9445.4|9448|9440|0
1586820900000|2020-04-13 23:35:00|9449.9|9441.9|9450|9442|9451.4|9443.4|9449.4|9441.4|0
1586821200000|2020-04-13 23:40:00|9449.9|9441.9|9448.8|9440.8|9451.4|9443.4|9448|9440|0
1586821500000|2020-04-13 23:45:00|9448.3|9440.3|9449|9441|9449|9441|9443.5|9435.5|0
1586821800000|2020-04-13 23:50:00|9449.2|9441.2|9450.9|9442.9|9450.9|9442.9|9446.5|9438.5|0
1586822100000|2020-04-13 23:55:00|9450.4|9442.4|9453.6|9445.6|9453.6|9445.6|9448.2|9440.2|0
1586822400000|2020-04-14 00:00:00|9453.4|9445.4|9436.6|9428.6|9453.4|9445.4|9432.3|9424.3|0
1586822700000|2020-04-14 00:05:00|9436.7|9428.7|9417.4|9409.4|9439.9|9431.9|9417.4|9409.4|0
1586823000000|2020-04-14 00:10:00|9417.5|9409.5|9415.6|9407.6|9423.2|9415.2|9414.7|9406.7|0
1586823300000|2020-04-14 00:15:00|9415.7|9407.7|9439.7|9431.7|9448.4|9440.4|9414.7|9406.7|0
1586823600000|2020-04-14 00:20:00|9438.6|9430.6|9428.5|9420.5|9440|9432|9426|9418|0
1586823900000|2020-04-14 00:25:00|9428.4|9420.4|9420.3|9412.3|9433.9|9425.9|9420.1|9412.1|0
1586824200000|2020-04-14 00:30:00|9420.1|9412.1|9437.4|9429.4|9437.4|9429.4|9415|9407|0
1586824500000|2020-04-14 00:35:00|9437.3|9429.3|9440.6|9432.6|9449|9441|9436.1|9428.1|0
1586824800000|2020-04-14 00:40:00|9440.7|9432.7|9438|9430|9446.3|9438.3|9432.4|9424.4|0
1586825100000|2020-04-14 00:45:00|9438.1|9430.1|9429.5|9421.5|9438.1|9430.1|9423.9|9415.9|0
1586825400000|2020-04-14 00:50:00|9429.6|9421.6|9432.7|9424.7|9434.9|9426.9|9426.7|9418.7|0
1586825700000|2020-04-14 00:55:00|9432.6|9424.6|9438.8|9430.8|9441.4|9433.4|9429.9|9421.9|0
1586826000000|2020-04-14 01:00:00|9438.9|9430.9|9441.5|9433.5|9441.6|9433.6|9435.6|9427.6|0
1586826300000|2020-04-14 01:05:00|9440.9|9432.9|9436.2|9428.2|9444.3|9436.3|9433.2|9425.2|0
1586826600000|2020-04-14 01:10:00|9436.8|9428.8|9446.4|9438.4|9448.1|9440.1|9436.8|9428.8|0
1586826900000|2020-04-14 01:15:00|9446.3|9438.3|9459.8|9451.8|9459.8|9451.8|9440.7|9432.7|0
1586827200000|2020-04-14 01:20:00|9459.9|9451.9|9455.6|9447.6|9462.6|9454.6|9455.4|9447.4|0
1586827500000|2020-04-14 01:25:00|9455.5|9447.5|9449.6|9441.6|9462.5|9454.5|9448.3|9440.3|0
1586827800000|2020-04-14 01:30:00|9449|9441|9466.3|9458.3|9469.3|9461.3|9446.7|9438.7|0
1586828100000|2020-04-14 01:35:00|9466.4|9458.4|9463.1|9455.1|9469.1|9461.1|9460.2|9452.2|0
1586828400000|2020-04-14 01:40:00|9463.2|9455.2|9469|9461|9474.8|9466.8|9463.1|9455.1|0
1586828700000|2020-04-14 01:45:00|9468.9|9460.9|9470.5|9462.5|9474.6|9466.6|9468.8|9460.8|0
1586829000000|2020-04-14 01:50:00|9470.6|9462.6|9514.2|9506.2|9518.9|9510.9|9470|9462|0
1586829300000|2020-04-14 01:55:00|9513.6|9505.6|9514.8|9506.8|9521.6|9513.6|9508.8|9500.8|0
1586829600000|2020-04-14 02:00:00|9514.5|9506.5|9521|9513|9526.9|9518.9|9511.9|9503.9|0
1586829900000|2020-04-14 02:05:00|9521.1|9513.1|9512.1|9504.1|9527.1|9519.1|9512|9504|0
1586830200000|2020-04-14 02:10:00|9512.2|9504.2|9513.3|9505.3|9514.7|9506.7|9508.7|9500.7|0
1586830500000|2020-04-14 02:15:00|9513.4|9505.4|9503.5|9495.5|9514.8|9506.8|9503.4|9495.4|0
1586830800000|2020-04-14 02:20:00|9504|9496|9509.5|9501.5|9515.2|9507.2|9504|9496|0
1586831100000|2020-04-14 02:25:00|9509.4|9501.4|9504.5|9496.5|9509.4|9501.4|9495.8|9487.8|0
1586831400000|2020-04-14 02:30:00|9505|9497|9525.6|9517.6|9529.7|9521.7|9505|9497|0
1586831700000|2020-04-14 02:35:00|9525.7|9517.7|9529.8|9521.8|9534|9526|9525.7|9517.7|0
1586832000000|2020-04-14 02:40:00|9529.7|9521.7|9520.7|9512.7|9531.3|9523.3|9519.5|9511.5|0
1586832300000|2020-04-14 02:45:00|9520.8|9512.8|9519.4|9511.4|9522.3|9514.3|9516.3|9508.3|0
1586832600000|2020-04-14 02:50:00|9519.5|9511.5|9522.4|9514.4|9525.5|9517.5|9516.6|9508.6|0
1586832900000|2020-04-14 02:55:00|9522.3|9514.3|9522.3|9514.3|9525.6|9517.6|9518|9510|0
1586833200000|2020-04-14 03:00:00|9522.2|9514.2|9516.9|9508.9|9522.5|9514.5|9516.5|9508.5|0
1586833500000|2020-04-14 03:05:00|9517.4|9509.4|9511.3|9503.3|9519.5|9511.5|9511.3|9503.3|0
1586833800000|2020-04-14 03:10:00|9511.4|9503.4|9514.8|9506.8|9520.4|9512.4|9511.3|9503.3|0
1586834100000|2020-04-14 03:15:00|9514.7|9506.7|9510.9|9502.9|9518.1|9510.1|9509.2|9501.2|0
1586834400000|2020-04-14 03:20:00|9511|9503|9514.2|9506.2|9517.9|9509.9|9506.3|9498.3|0
1586834700000|2020-04-14 03:25:00|9514.1|9506.1|9514.1|9506.1|9516.6|9508.6|9508.3|9500.3|0
1586835000000|2020-04-14 03:30:00|9514.2|9506.2|9514.8|9506.8|9517.6|9509.6|9507.3|9499.3|0
1586835300000|2020-04-14 03:35:00|9514.9|9506.9|9503.4|9495.4|9515|9507|9502|9494|0
1586835600000|2020-04-14 03:40:00|9503.3|9495.3|9497.7|9489.7|9506.2|9498.2|9497.7|9489.7|0
1586835900000|2020-04-14 03:45:00|9498.2|9490.2|9500.9|9492.9|9500.9|9492.9|9495.3|9487.3|0
1586836200000|2020-04-14 03:50:00|9500.3|9492.3|9502.1|9494.1|9502.3|9494.3|9498.2|9490.2|0
1586836500000|2020-04-14 03:55:00|9502.2|9494.2|9512.7|9504.7|9515.1|9507.1|9495|9487|0
1586836800000|2020-04-14 04:00:00|9513.2|9505.2|9519.5|9511.5|9523.9|9515.9|9512.6|9504.6|0
1586837100000|2020-04-14 04:05:00|9519.4|9511.4|9509.7|9501.7|9519.4|9511.4|9509.4|9501.4|0
1586837400000|2020-04-14 04:10:00|9509.8|9501.8|9527.8|9519.8|9529.4|9521.4|9509.8|9501.8|0
1586837700000|2020-04-14 04:15:00|9527.3|9519.3|9543.7|9535.7|9544|9536|9523.7|9515.7|0
1586838000000|2020-04-14 04:20:00|9543.8|9535.8|9549.9|9541.9|9554.5|9546.5|9543.7|9535.7|0
1586838300000|2020-04-14 04:25:00|9550|9542|9549.6|9541.6|9554|9546|9548.1|9540.1|0
1586838600000|2020-04-14 04:30:00|9549.7|9541.7|9554.1|9546.1|9554.2|9546.2|9548.4|9540.4|0
1586838900000|2020-04-14 04:35:00|9554|9546|9550.6|9542.6|9556.9|9548.9|9549.2|9541.2|0
1586839200000|2020-04-14 04:40:00|9550.7|9542.7|9542.4|9534.4|9553.5|9545.5|9542.4|9534.4|0
1586839500000|2020-04-14 04:45:00|9542.3|9534.3|9545.2|9537.2|9548|9540|9539.5|9531.5|0
1586839800000|2020-04-14 04:50:00|9545.3|9537.3|9550.5|9542.5|9550.5|9542.5|9545|9537|0
1586840100000|2020-04-14 04:55:00|9550.6|9542.6|9552.5|9544.5|9556.6|9548.6|9550.6|9542.6|0
1586840400000|2020-04-14 05:00:00|9552.6|9544.6|9541.9|9533.9|9552.6|9544.6|9541.9|9533.9|0
1586840700000|2020-04-14 05:05:00|9541.8|9533.8|9525.1|9517.1|9541.9|9533.9|9524.9|9516.9|0
1586841000000|2020-04-14 05:10:00|9525.2|9517.2|9528.7|9520.7|9531.2|9523.2|9525.2|9517.2|0
1586841300000|2020-04-14 05:15:00|9528.6|9520.6|9537.5|9529.5|9540.3|9532.3|9523.3|9515.3|0
1586841600000|2020-04-14 05:20:00|9537|9529|9532.3|9524.3|9540.6|9532.6|9526.8|9518.8|0
1586841900000|2020-04-14 05:25:00|9532.4|9524.4|9529.9|9521.9|9544.3|9536.3|9529.8|9521.8|0
1586842200000|2020-04-14 05:30:00|9530.2|9522.2|9542.5|9534.5|9546.9|9538.9|9530|9522|0
1586842500000|2020-04-14 05:35:00|9542.6|9534.6|9530.9|9522.9|9544.2|9536.2|9529.5|9521.5|0
1586842800000|2020-04-14 05:40:00|9531|9523|9518.5|9510.5|9534.2|9526.2|9518.4|9510.4|0
1586843100000|2020-04-14 05:45:00|9518.6|9510.6|9529.8|9521.8|9536|9528|9518.5|9510.5|0
1586843400000|2020-04-14 05:50:00|9529.9|9521.9|9526.8|9518.8|9529.9|9521.9|9518.4|9510.4|0
1586843700000|2020-04-14 05:55:00|9526.7|9518.7|9523.9|9515.9|9529.1|9521.1|9516.8|9508.8|0
1586844000000|2020-04-14 06:00:00|9518.8|9514.8|9528.3|9524.3|9529.3|9525.3|9507.8|9503.8|99
1586844300000|2020-04-14 06:05:00|9528.8|9524.8|9515.8|9511.8|9535.3|9531.3|9513.3|9509.3|79
1586844600000|2020-04-14 06:10:00|9516.3|9512.3|9520.8|9516.8|9527.3|9523.3|9515.3|9511.3|40
1586844900000|2020-04-14 06:15:00|9519.8|9515.8|9521.3|9517.3|9524.3|9520.3|9514.8|9510.8|16
1586845200000|2020-04-14 06:20:00|9521.8|9517.8|9512.3|9508.3|9522.8|9518.8|9507.8|9503.8|38
1586845500000|2020-04-14 06:25:00|9512.8|9508.8|9512.8|9508.8|9518.3|9514.3|9504.3|9500.3|37
1586845800000|2020-04-14 06:30:00|9513.3|9509.3|9502.8|9498.8|9518.3|9514.3|9497.3|9493.3|103
1586846100000|2020-04-14 06:35:00|9502.3|9498.3|9499.8|9495.8|9505.8|9501.8|9488.3|9484.3|125
1586846400000|2020-04-14 06:40:00|9499.3|9495.3|9493.8|9489.8|9501.3|9497.3|9492.8|9488.8|26
1586846700000|2020-04-14 06:45:00|9494.3|9490.3|9509.3|9505.3|9509.3|9505.3|9488.3|9484.3|47
1586847000000|2020-04-14 06:50:00|9509.8|9505.8|9514.3|9510.3|9515.3|9511.3|9501.3|9497.3|40
1586847300000|2020-04-14 06:55:00|9513.8|9509.8|9535.3|9531.3|9541.3|9537.3|9513.8|9509.8|159
1586847600000|2020-04-14 07:00:00|9534.8|9530.8|9538.3|9534.3|9541.8|9537.8|9518.3|9514.3|862
1586847900000|2020-04-14 07:05:00|9537.3|9533.3|9524.3|9520.3|9553.3|9549.3|9522.8|9518.8|572
1586848200000|2020-04-14 07:10:00|9524.8|9520.8|9527.3|9523.3|9532.3|9528.3|9518.3|9514.3|323
1586848500000|2020-04-14 07:15:00|9526.8|9522.8|9542.8|9538.8|9549.8|9545.8|9525.8|9521.8|477
1586848800000|2020-04-14 07:20:00|9541.8|9537.8|9529.3|9525.3|9554.8|9550.8|9525.8|9521.8|751
1586849100000|2020-04-14 07:25:00|9528.8|9524.8|9528.8|9524.8|9528.8|9524.8|9528.8|9524.8|0
1586853300000|2020-04-14 08:35:00|9532.3|9524.3|9533.1|9525.1|9536.9|9528.9|9531.6|9523.6|0
1586853600000|2020-04-14 08:40:00|9533.9|9525.9|9530.1|9522.1|9539.2|9531.2|9529.3|9521.3|0
1586853900000|2020-04-14 08:45:00|9529.3|9521.3|9526.4|9518.4|9530.1|9522.1|9526.3|9518.3|0
1586854200000|2020-04-14 08:50:00|9526.3|9518.3|9523.4|9515.4|9527.2|9519.2|9523.4|9515.4|0
1586854500000|2020-04-14 08:55:00|9522.6|9514.6|9526.4|9518.4|9526.4|9518.4|9518.1|9510.1|0
1586854800000|2020-04-14 09:00:00|9525.7|9517.7|9525.7|9517.7|9527.2|9519.2|9523.4|9515.4|0
1586855100000|2020-04-14 09:05:00|9525.3|9517.3|9536.3|9528.3|9537.9|9529.9|9524.2|9516.2|0
1586855400000|2020-04-14 09:10:00|9535.6|9527.6|9545.5|9537.5|9548.1|9540.1|9535.6|9527.6|0
1586855700000|2020-04-14 09:15:00|9546.2|9538.2|9547|9539|9547.8|9539.8|9540.9|9532.9|0
1586856000000|2020-04-14 09:20:00|9547.4|9539.4|9542.4|9534.4|9547.8|9539.8|9541.3|9533.3|0
1586856300000|2020-04-14 09:25:00|9542.8|9534.8|9549.7|9541.7|9556.9|9548.9|9540.1|9532.1|0
1586856600000|2020-04-14 09:30:00|9550|9542|9559.9|9551.9|9559.9|9551.9|9549.3|9541.3|0
1586856900000|2020-04-14 09:35:00|9559.5|9551.5|9547|9539|9559.5|9551.5|9542.8|9534.8|0
1586857200000|2020-04-14 09:40:00|9546.6|9538.6|9546.6|9538.6|9550|9542|9543.9|9535.9|0
1586857500000|2020-04-14 09:45:00|9546.2|9538.2|9550.8|9542.8|9553.1|9545.1|9544.3|9536.3|0
1586857800000|2020-04-14 09:50:00|9550|9542|9544.3|9536.3|9550|9542|9542.4|9534.4|0
1586858100000|2020-04-14 09:55:00|9543.9|9535.9|9543.6|9535.6|9545.1|9537.1|9537.9|9529.9|0
1586858400000|2020-04-14 10:00:00|9543.2|9535.2|9542.4|9534.4|9546.2|9538.2|9539.4|9531.4|0
1586858700000|2020-04-14 10:05:00|9543.2|9535.2|9537.9|9529.9|9543.2|9535.2|9534.1|9526.1|0
1586859000000|2020-04-14 10:10:00|9538.6|9530.6|9539.4|9531.4|9545.5|9537.5|9536.3|9528.3|0
1586859300000|2020-04-14 10:15:00|9540.1|9532.1|9538.6|9530.6|9542.4|9534.4|9535.6|9527.6|0
1586859600000|2020-04-14 10:20:00|9539.4|9531.4|9547.4|9539.4|9547.8|9539.8|9533.3|9525.3|0
1586859900000|2020-04-14 10:25:00|9547|9539|9548.5|9540.5|9549.7|9541.7|9546.2|9538.2|0
1586860200000|2020-04-14 10:30:00|9547.8|9539.8|9541.7|9533.7|9552.3|9544.3|9540.1|9532.1|0
1586860500000|2020-04-14 10:35:00|9542.4|9534.4|9545.9|9537.9|9547|9539|9541.7|9533.7|0
1586860800000|2020-04-14 10:40:00|9545.5|9537.5|9538.6|9530.6|9545.9|9537.9|9537.9|9529.9|0
1586861100000|2020-04-14 10:45:00|9539|9531|9521.9|9513.9|9540.9|9532.9|9520.7|9512.7|0
1586861400000|2020-04-14 10:50:00|9522.3|9514.3|9526.8|9518.8|9528.7|9520.7|9516.6|9508.6|172
1586861700000|2020-04-14 10:55:00|9527.2|9519.2|9532.5|9524.5|9537.9|9529.9|9523.4|9515.4|0
1586862000000|2020-04-14 11:00:00|9533.3|9525.3|9542.4|9534.4|9543.2|9535.2|9533.3|9525.3|0
1586862300000|2020-04-14 11:05:00|9542|9534|9539.4|9531.4|9545.9|9537.9|9537.1|9529.1|0
1586862600000|2020-04-14 11:10:00|9539|9531|9533.3|9525.3|9539.4|9531.4|9527.2|9519.2|0
1586862900000|2020-04-14 11:15:00|9532.9|9524.9|9521.1|9513.1|9533.3|9525.3|9521.1|9513.1|0
1586863200000|2020-04-14 11:20:00|9520.4|9512.4|9530.3|9522.3|9531.8|9523.8|9519.6|9511.6|0
1586863500000|2020-04-14 11:25:00|9531|9523|9534.8|9526.8|9534.8|9526.8|9526.4|9518.4|0
1586863800000|2020-04-14 11:30:00|9534.1|9526.1|9532.5|9524.5|9535.6|9527.6|9531.8|9523.8|0
1586864100000|2020-04-14 11:35:00|9531.8|9523.8|9547|9539|9550.8|9542.8|9529.5|9521.5|0
1586864400000|2020-04-14 11:40:00|9547.8|9539.8|9557.6|9549.6|9558.4|9550.4|9545.5|9537.5|0
1586864700000|2020-04-14 11:45:00|9558.4|9550.4|9556|9548|9567.5|9559.5|9556|9548|0
1586865000000|2020-04-14 11:50:00|9555.3|9547.3|9563.4|9555.4|9564.1|9556.1|9540.7|9532.7|0
1586865300000|2020-04-14 11:55:00|9564.1|9556.1|9581.1|9573.1|9583|9575|9560.3|9552.3|0
1586865600000|2020-04-14 12:00:00|9580.4|9572.4|9592.8|9584.8|9593.6|9585.6|9578|9570|0
1586865900000|2020-04-14 12:05:00|9594.3|9586.3|9558.8|9554.8|9604.9|9596.9|9557.8|9553.8|1253
1586866200000|2020-04-14 12:10:00|9558.3|9554.3|9561.8|9557.8|9571.8|9567.8|9554.3|9550.3|579
1586866500000|2020-04-14 12:15:00|9562.3|9558.3|9588.8|9584.8|9592.8|9588.8|9560.8|9556.8|475
1586866800000|2020-04-14 12:20:00|9589.3|9585.3|9591.8|9587.8|9595.8|9591.8|9581.8|9577.8|668
1586867100000|2020-04-14 12:25:00|9590.3|9586.3|9582.3|9578.3|9591.8|9587.8|9580.3|9576.3|322
1586867400000|2020-04-14 12:30:00|9581.8|9577.8|9578.3|9574.3|9582.8|9578.8|9568.8|9564.8|388
1586867700000|2020-04-14 12:35:00|9579.3|9575.3|9579.8|9575.8|9588.3|9584.3|9573.8|9569.8|1073
1586868000000|2020-04-14 12:40:00|9579.3|9575.3|9569.8|9565.8|9579.3|9575.3|9569.8|9565.8|163
1586868300000|2020-04-14 12:45:00|9569.3|9565.3|9582.8|9578.8|9582.8|9578.8|9569.3|9565.3|354
1586868600000|2020-04-14 12:50:00|9582.3|9578.3|9574.8|9570.8|9582.3|9578.3|9574.3|9570.3|249
1586868900000|2020-04-14 12:55:00|9576.3|9572.3|9556.3|9552.3|9577.8|9573.8|9555.8|9551.8|252
1586869200000|2020-04-14 13:00:00|9555.8|9551.8|9558.8|9554.8|9566.8|9562.8|9550.3|9546.3|196
1586869500000|2020-04-14 13:05:00|9558.3|9554.3|9572.8|9568.8|9572.8|9568.8|9557.3|9553.3|169
1586869800000|2020-04-14 13:10:00|9572.3|9568.3|9579.3|9575.3|9581.3|9577.3|9569.3|9565.3|303
1586870100000|2020-04-14 13:15:00|9579.8|9575.8|9579.8|9575.8|9587.8|9583.8|9576.8|9572.8|224
1586870400000|2020-04-14 13:20:00|9579.3|9575.3|9556.3|9552.3|9579.3|9575.3|9556.3|9552.3|198
1586870700000|2020-04-14 13:25:00|9556.8|9552.8|9553.8|9549.8|9562.3|9558.3|9545.8|9541.8|236
1586871000000|2020-04-14 13:30:00|9553.3|9549.3|9549.8|9545.8|9554.8|9550.8|9528.3|9524.3|598
1586871300000|2020-04-14 13:35:00|9550.3|9546.3|9536.8|9532.8|9558.8|9554.8|9536.8|9532.8|485
1586871600000|2020-04-14 13:40:00|9537.3|9533.3|9549.8|9545.8|9551.8|9547.8|9534.8|9530.8|291
1586871900000|2020-04-14 13:45:00|9550.3|9546.3|9565.8|9561.8|9568.3|9564.3|9545.3|9541.3|295
1586872200000|2020-04-14 13:50:00|9566.3|9562.3|9568.3|9564.3|9573.3|9569.3|9564.3|9560.3|392
1586872500000|2020-04-14 13:55:00|9568.8|9564.8|9582.3|9578.3|9585.3|9581.3|9567.3|9563.3|312
1586872800000|2020-04-14 14:00:00|9582.8|9578.8|9568.8|9564.8|9585.3|9581.3|9568.8|9564.8|424
1586873100000|2020-04-14 14:05:00|9569.3|9565.3|9563.8|9559.8|9571.3|9567.3|9562.3|9558.3|222
1586873400000|2020-04-14 14:10:00|9563.3|9559.3|9579.8|9575.8|9586.8|9582.8|9561.8|9557.8|384
1586873700000|2020-04-14 14:15:00|9580.3|9576.3|9599.8|9595.8|9600.3|9596.3|9580.3|9576.3|353
1586874000000|2020-04-14 14:20:00|9600.3|9596.3|9592.8|9588.8|9600.8|9596.8|9589.8|9585.8|619
1586874300000|2020-04-14 14:25:00|9593.3|9589.3|9587.3|9583.3|9594.8|9590.8|9576.8|9572.8|279
1586874600000|2020-04-14 14:30:00|9586.8|9582.8|9580.3|9576.3|9587.8|9583.8|9572.8|9568.8|380
1586874900000|2020-04-14 14:35:00|9580.8|9576.8|9572.8|9568.8|9590.8|9586.8|9572.3|9568.3|342
1586875200000|2020-04-14 14:40:00|9573.3|9569.3|9566.3|9562.3|9576.3|9572.3|9562.3|9558.3|702
1586875500000|2020-04-14 14:45:00|9565.8|9561.8|9567.3|9563.3|9573.8|9569.8|9560.3|9556.3|260
1586875800000|2020-04-14 14:50:00|9567.8|9563.8|9555.8|9551.8|9568.3|9564.3|9554.3|9550.3|241
1586876100000|2020-04-14 14:55:00|9555.3|9551.3|9550.8|9546.8|9563.3|9559.3|9547.8|9543.8|581
1586876400000|2020-04-14 15:00:00|9552.8|9548.8|9548.8|9544.8|9563.3|9559.3|9547.8|9543.8|263
1586876700000|2020-04-14 15:05:00|9548.3|9544.3|9545.8|9541.8|9552.8|9548.8|9541.8|9537.8|386
1586877000000|2020-04-14 15:10:00|9545.3|9541.3|9531.3|9527.3|9548.3|9544.3|9528.3|9524.3|504
1586877300000|2020-04-14 15:15:00|9532.8|9528.8|9500.3|9496.3|9532.8|9528.8|9499.8|9495.8|1020
1586877600000|2020-04-14 15:20:00|9501.8|9497.8|9529.3|9525.3|9530.3|9526.3|9499.3|9495.3|1638
1586877900000|2020-04-14 15:25:00|9528.8|9524.8|9534.8|9530.8|9534.8|9530.8|9510.8|9506.8|1849
1586878200000|2020-04-14 15:30:00|9533.3|9529.3|9537.8|9533.8|9547.8|9543.8|9531.3|9527.3|2143
1586878500000|2020-04-14 15:35:00|9536.8|9532.8|9524.8|9520.8|9537.3|9533.3|9522.8|9518.8|628
1586878800000|2020-04-14 15:40:00|9525.3|9521.3|9535.8|9531.8|9537.8|9533.8|9519.3|9515.3|212
1586879100000|2020-04-14 15:45:00|9536.3|9532.3|9520.8|9516.8|9537.3|9533.3|9517.8|9513.8|445
1586879400000|2020-04-14 15:50:00|9521.3|9517.3|9527.8|9523.8|9529.8|9525.8|9515.8|9511.8|92
1586879700000|2020-04-14 15:55:00|9525.8|9521.8|9521.8|9517.8|9528.3|9524.3|9516.3|9512.3|199
1586880000000|2020-04-14 16:00:00|9522.3|9518.3|9548.8|9544.8|9552.3|9548.3|9522.3|9518.3|111
1586880300000|2020-04-14 16:05:00|9549.3|9545.3|9551.3|9547.3|9554.8|9550.8|9542.8|9538.8|131
1586880600000|2020-04-14 16:10:00|9550.8|9546.8|9542.3|9538.3|9552.8|9548.8|9542.3|9538.3|57
1586880900000|2020-04-14 16:15:00|9542.8|9538.8|9569.8|9565.8|9580.8|9576.8|9541.8|9537.8|281
1586881200000|2020-04-14 16:20:00|9570.3|9566.3|9571.8|9567.8|9578.3|9574.3|9569.8|9565.8|133
1586881500000|2020-04-14 16:25:00|9571.3|9567.3|9568.8|9564.8|9575.3|9571.3|9564.8|9560.8|23
1586881800000|2020-04-14 16:30:00|9569.3|9565.3|9567.3|9563.3|9574.3|9570.3|9565.8|9561.8|37
1586882100000|2020-04-14 16:35:00|9567.8|9563.8|9564.3|9560.3|9573.8|9569.8|9562.8|9558.8|117
1586882400000|2020-04-14 16:40:00|9564.8|9560.8|9569.3|9565.3|9572.8|9568.8|9564.8|9560.8|78
1586882700000|2020-04-14 16:45:00|9568.8|9564.8|9572.3|9568.3|9575.3|9571.3|9567.3|9563.3|36
1586883000000|2020-04-14 16:50:00|9574.3|9570.3|9577.3|9573.3|9577.3|9573.3|9571.8|9567.8|25
1586883300000|2020-04-14 16:55:00|9577.8|9573.8|9572.8|9568.8|9583.3|9579.3|9572.8|9568.8|17
1586883600000|2020-04-14 17:00:00|9575.8|9571.8|9571.8|9567.8|9576.8|9572.8|9564.8|9560.8|21
1586883900000|2020-04-14 17:05:00|9572.3|9568.3|9566.8|9562.8|9572.3|9568.3|9565.8|9561.8|4
1586884200000|2020-04-14 17:10:00|9565.8|9561.8|9571.3|9567.3|9572.3|9568.3|9565.3|9561.3|18
1586884500000|2020-04-14 17:15:00|9570.8|9566.8|9558.8|9554.8|9571.3|9567.3|9558.8|9554.8|7
1586884800000|2020-04-14 17:20:00|9558.3|9554.3|9571.3|9567.3|9571.3|9567.3|9555.8|9551.8|4
1586885100000|2020-04-14 17:25:00|9570.8|9566.8|9567.8|9563.8|9572.8|9568.8|9562.3|9558.3|34
1586885400000|2020-04-14 17:30:00|9568.3|9564.3|9569.8|9565.8|9576.3|9572.3|9567.8|9563.8|13
1586885700000|2020-04-14 17:35:00|9570.3|9566.3|9564.8|9560.8|9570.8|9566.8|9561.8|9557.8|34
1586886000000|2020-04-14 17:40:00|9565.8|9561.8|9562.3|9558.3|9568.3|9564.3|9560.3|9556.3|25
1586886300000|2020-04-14 17:45:00|9562.8|9558.8|9568.3|9564.3|9570.3|9566.3|9559.8|9555.8|32
1586886600000|2020-04-14 17:50:00|9567.8|9563.8|9573.8|9569.8|9580.3|9576.3|9567.3|9563.3|8
1586886900000|2020-04-14 17:55:00|9573.3|9569.3|9570.8|9566.8|9581.3|9577.3|9570.3|9566.3|63
1586887200000|2020-04-14 18:00:00|9571.3|9567.3|9566.8|9562.8|9572.8|9568.8|9561.3|9557.3|25
1586887500000|2020-04-14 18:05:00|9566.3|9562.3|9565.8|9561.8|9569.3|9565.3|9561.3|9557.3|2
1586887800000|2020-04-14 18:10:00|9566.3|9562.3|9569.8|9565.8|9573.3|9569.3|9566.3|9562.3|7
1586888100000|2020-04-14 18:15:00|9569.3|9565.3|9578.3|9574.3|9578.3|9574.3|9568.3|9564.3|4
1586888400000|2020-04-14 18:20:00|9577.8|9573.8|9579.3|9575.3|9581.8|9577.8|9576.8|9572.8|34
1586888700000|2020-04-14 18:25:00|9579.8|9575.8|9561.8|9557.8|9579.8|9575.8|9561.3|9557.3|8
1586889000000|2020-04-14 18:30:00|9562.3|9558.3|9562.8|9558.8|9570.3|9566.3|9558.8|9554.8|11
1586889300000|2020-04-14 18:35:00|9563.3|9559.3|9563.8|9559.8|9568.3|9564.3|9561.8|9557.8|5
1586889600000|2020-04-14 18:40:00|9564.3|9560.3|9559.8|9555.8|9569.8|9565.8|9557.8|9553.8|13
1586889900000|2020-04-14 18:45:00|9560.3|9556.3|9558.3|9554.3|9564.3|9560.3|9556.8|9552.8|4
1586890200000|2020-04-14 18:50:00|9557.8|9553.8|9564.8|9560.8|9570.3|9566.3|9557.8|9553.8|11
1586890500000|2020-04-14 18:55:00|9564.3|9560.3|9564.3|9560.3|9567.8|9563.8|9559.8|9555.8|17
1586890800000|2020-04-14 19:00:00|9563.8|9559.8|9554.3|9550.3|9568.3|9564.3|9550.3|9546.3|50
1586891100000|2020-04-14 19:05:00|9553.8|9549.8|9535.3|9531.3|9554.8|9550.8|9533.8|9529.8|53
1586891400000|2020-04-14 19:10:00|9534.3|9530.3|9537.3|9533.3|9539.3|9535.3|9528.8|9524.8|46
1586891700000|2020-04-14 19:15:00|9536.8|9532.8|9539.3|9535.3|9541.3|9537.3|9525.3|9521.3|26
1586892000000|2020-04-14 19:20:00|9538.8|9534.8|9533.8|9529.8|9539.3|9535.3|9527.3|9523.3|19
1586892300000|2020-04-14 19:25:00|9533.3|9529.3|9546.8|9542.8|9547.3|9543.3|9532.3|9528.3|21
1586892600000|2020-04-14 19:30:00|9546.3|9542.3|9545.8|9541.8|9554.3|9550.3|9541.8|9537.8|24
1586892900000|2020-04-14 19:35:00|9545.3|9541.3|9550.8|9546.8|9553.8|9549.8|9544.8|9540.8|39
1586893200000|2020-04-14 19:40:00|9549.3|9545.3|9546.3|9542.3|9558.3|9554.3|9546.3|9542.3|8
1586893500000|2020-04-14 19:45:00|9546.8|9542.8|9556.3|9552.3|9560.3|9556.3|9543.3|9539.3|30
1586893800000|2020-04-14 19:50:00|9556.8|9552.8|9544.8|9540.8|9562.8|9558.8|9540.8|9536.8|75
1586894100000|2020-04-14 19:55:00|9542.3|9538.3|9543.8|9535.8|9544.3|9540.3|9532.8|9528.8|54
1586894400000|2020-04-14 20:00:00|9543.3|9535.3|9548.3|9540.3|9552.8|9544.8|9540.6|9532.6|0
1586894700000|2020-04-14 20:05:00|9548.4|9540.4|9554.2|9546.2|9556.2|9548.2|9548.3|9540.3|0
1586895000000|2020-04-14 20:10:00|9554.4|9546.4|9561|9553|9563.9|9555.9|9553.6|9545.6|0
1586895300000|2020-04-14 20:15:00|9561.5|9553.5|9561.5|9553.5|9561.9|9553.9|9560.8|9552.8|0
1586895600000|2020-04-14 20:20:00|9561.3|9553.3|9560.8|9552.8|9562.2|9554.2|9560.6|9552.6|0
1586895900000|2020-04-14 20:25:00|9560.6|9552.6|9559.9|9551.9|9560.8|9552.8|9559.4|9551.4|0
1586896200000|2020-04-14 20:30:00|9559.6|9551.6|9555.9|9547.9|9561.6|9553.6|9553.9|9545.9|0
1586896500000|2020-04-14 20:35:00|9555.8|9547.8|9561.9|9553.9|9562.5|9554.5|9555.1|9547.1|0
1586896800000|2020-04-14 20:40:00|9562.1|9554.1|9561.9|9553.9|9562.5|9554.5|9560|9552|0
1586897100000|2020-04-14 20:45:00|9561.8|9553.8|9561.9|9553.9|9563.1|9555.1|9560.5|9552.5|0
1586897400000|2020-04-14 20:50:00|9562.1|9554.1|9561.9|9553.9|9563.1|9555.1|9560|9552|0
1586897700000|2020-04-14 20:55:00|9562.1|9554.1|9563.6|9555.6|9564.2|9556.2|9560|9552|0
1586898000000|2020-04-14 21:00:00|9563.3|9555.3|9564.5|9556.5|9564.5|9556.5|9562.6|9554.6|0
1586898300000|2020-04-14 21:05:00|9564.2|9556.2|9563.6|9555.6|9564.9|9556.9|9563.1|9555.1|0
1586898600000|2020-04-14 21:10:00|9564|9556|9563.6|9555.6|9564|9556|9562.9|9554.9|0
1586898900000|2020-04-14 21:15:00|9564.2|9556.2|9565.4|9557.4|9565.8|9557.8|9563.6|9555.6|0
1586899200000|2020-04-14 21:20:00|9565.8|9557.8|9565.6|9557.6|9566.1|9558.1|9564.9|9556.9|0
1586899500000|2020-04-14 21:25:00|9565.8|9557.8|9565.6|9557.6|9565.8|9557.8|9565.4|9557.4|0
1586899800000|2020-04-14 21:30:00|9566.1|9558.1|9564.7|9556.7|9566.3|9558.3|9564.7|9556.7|0
1586900100000|2020-04-14 21:35:00|9564.5|9556.5|9564.7|9556.7|9564.9|9556.9|9564.2|9556.2|0
1586900400000|2020-04-14 21:40:00|9564.9|9556.9|9563.1|9555.1|9564.9|9556.9|9563.1|9555.1|0
1586900700000|2020-04-14 21:45:00|9562.6|9554.6|9563.8|9555.8|9564|9556|9562.2|9554.2|0
1586901000000|2020-04-14 21:50:00|9563.1|9555.1|9563.8|9555.8|9564.2|9556.2|9563.1|9555.1|0
1586901300000|2020-04-14 21:55:00|9563.1|9555.1|9564.7|9556.7|9564.7|9556.7|9562.2|9554.2|0
1586901600000|2020-04-14 22:00:00|9565.1|9557.1|9554.6|9546.6|9566.2|9558.2|9550.1|9542.1|0
1586901900000|2020-04-14 22:05:00|9554.7|9546.7|9555.3|9547.3|9559|9551|9554.4|9546.4|0
1586902200000|2020-04-14 22:10:00|9555.5|9547.5|9547.9|9539.9|9555.5|9547.5|9544.5|9536.5|0
1586902500000|2020-04-14 22:15:00|9548.1|9540.1|9546.9|9538.9|9553.9|9545.9|9546|9538|0
1586902800000|2020-04-14 22:20:00|9547|9539|9552.6|9544.6|9552.6|9544.6|9546.8|9538.8|0
1586903100000|2020-04-14 22:25:00|9552.9|9544.9|9557.9|9549.9|9559.4|9551.4|9552.9|9544.9|0
1586903400000|2020-04-14 22:30:00|9557.4|9549.4|9557.9|9549.9|9557.9|9549.9|9556|9548|0
1586903700000|2020-04-14 22:35:00|9557.8|9549.8|9552.6|9544.6|9559.1|9551.1|9552.6|9544.6|0
1586904000000|2020-04-14 22:40:00|9552.5|9544.5|9553.4|9545.4|9554|9546|9551.4|9543.4|0
1586904300000|2020-04-14 22:45:00|9553.3|9545.3|9552|9544|9554.6|9546.6|9552|9544|0
1586904600000|2020-04-14 22:50:00|9552.1|9544.1|9550.6|9542.6|9552.6|9544.6|9550|9542|0
1586904900000|2020-04-14 22:55:00|9550.3|9542.3|9548.1|9540.1|9550.3|9542.3|9547.5|9539.5|0
1586905200000|2020-04-14 23:00:00|9548|9540|9544.3|9536.3|9554|9546|9544.3|9536.3|0
1586905500000|2020-04-14 23:05:00|9544.5|9536.5|9541|9533|9545.5|9537.5|9541|9533|0
1586905800000|2020-04-14 23:10:00|9541.1|9533.1|9541.6|9533.6|9545.2|9537.2|9541|9533|0
1586906100000|2020-04-14 23:15:00|9541.5|9533.5|9536.4|9528.4|9542.4|9534.4|9533.9|9525.9|0
1586906400000|2020-04-14 23:20:00|9536.2|9528.2|9535.3|9527.3|9537|9529|9533.9|9525.9|0
1586906700000|2020-04-14 23:25:00|9535.2|9527.2|9534.5|9526.5|9537.8|9529.8|9533.9|9525.9|0
1586907000000|2020-04-14 23:30:00|9534.3|9526.3|9530.7|9522.7|9537.8|9529.8|9528.2|9520.2|0
1586907300000|2020-04-14 23:35:00|9530.2|9522.2|9530.7|9522.7|9532.5|9524.5|9528|9520|0
1586907600000|2020-04-14 23:40:00|9530.8|9522.8|9536.7|9528.7|9537.4|9529.4|9530.7|9522.7|0
1586907900000|2020-04-14 23:45:00|9536.2|9528.2|9537.9|9529.9|9541.9|9533.9|9536.2|9528.2|0
1586908200000|2020-04-14 23:50:00|9537.4|9529.4|9538.2|9530.2|9541.3|9533.3|9536.2|9528.2|0
1586908500000|2020-04-14 23:55:00|9538.3|9530.3|9532.7|9524.7|9538.5|9530.5|9531.7|9523.7|0
1586908800000|2020-04-15 00:00:00|9532.9|9524.9|9527.2|9519.2|9532.9|9524.9|9524.6|9516.6|0
1586909100000|2020-04-15 00:05:00|9527|9519|9529.7|9521.7|9531.1|9523.1|9521.2|9513.2|0
1586909400000|2020-04-15 00:10:00|9529.9|9521.9|9534.7|9526.7|9535|9527|9528.5|9520.5|0
1586909700000|2020-04-15 00:15:00|9535|9527|9534.2|9526.2|9541.6|9533.6|9532.4|9524.4|0
1586910000000|2020-04-15 00:20:00|9534.1|9526.1|9521.9|9513.9|9534.1|9526.1|9517.6|9509.6|0
1586910300000|2020-04-15 00:25:00|9522|9514|9518.1|9510.1|9522|9514|9508.3|9500.3|0
1586910600000|2020-04-15 00:30:00|9518.7|9510.7|9515.1|9507.1|9525|9517|9513.9|9505.9|0
1586910900000|2020-04-15 00:35:00|9515.2|9507.2|9511.1|9503.1|9515.4|9507.4|9505.7|9497.7|0
1586911200000|2020-04-15 00:40:00|9511|9503|9517.6|9509.6|9518.9|9510.9|9502.5|9494.5|0
1586911500000|2020-04-15 00:45:00|9518.2|9510.2|9517.8|9509.8|9518.9|9510.9|9510.3|9502.3|0
1586911800000|2020-04-15 00:50:00|9517.9|9509.9|9524.6|9516.6|9527.4|9519.4|9516.5|9508.5|0
1586912100000|2020-04-15 00:55:00|9524.7|9516.7|9527.4|9519.4|9531.8|9523.8|9524.6|9516.6|0
1586912400000|2020-04-15 01:00:00|9528|9520|9527.3|9519.3|9530.2|9522.2|9520.2|9512.2|0
1586912700000|2020-04-15 01:05:00|9527.2|9519.2|9519.8|9511.8|9527.2|9519.2|9514|9506|0
1586913000000|2020-04-15 01:10:00|9519.9|9511.9|9522.6|9514.6|9524.1|9516.1|9516.9|9508.9|0
1586913300000|2020-04-15 01:15:00|9522.1|9514.1|9513.1|9505.1|9522.7|9514.7|9511.4|9503.4|0
1586913600000|2020-04-15 01:20:00|9515.7|9507.7|9511.1|9503.1|9521.2|9513.2|9510.9|9502.9|0
1586913900000|2020-04-15 01:25:00|9511.2|9503.2|9516|9508|9520.1|9512.1|9509.8|9501.8|0
1586914200000|2020-04-15 01:30:00|9516.6|9508.6|9520.1|9512.1|9524.7|9516.7|9516.6|9508.6|0
1586914500000|2020-04-15 01:35:00|9519.9|9511.9|9523.1|9515.1|9524.7|9516.7|9518.6|9510.6|0
1586914800000|2020-04-15 01:40:00|9523|9515|9525.9|9517.9|9527.4|9519.4|9521.5|9513.5|0
1586915100000|2020-04-15 01:45:00|9526|9518|9521.8|9513.8|9527.2|9519.2|9520.4|9512.4|0
1586915400000|2020-04-15 01:50:00|9521.7|9513.7|9526.4|9518.4|9527.9|9519.9|9521.7|9513.7|0
1586915700000|2020-04-15 01:55:00|9526.5|9518.5|9526.5|9518.5|9527.9|9519.9|9523.3|9515.3|0
1586916000000|2020-04-15 02:00:00|9526.6|9518.6|9523.6|9515.6|9531.1|9523.1|9523.6|9515.6|0
1586916300000|2020-04-15 02:05:00|9523.7|9515.7|9519.3|9511.3|9523.8|9515.8|9517.8|9509.8|0
1586916600000|2020-04-15 02:10:00|9519.1|9511.1|9514.9|9506.9|9519.1|9511.1|9512.1|9504.1|0
1586916900000|2020-04-15 02:15:00|9516.2|9508.2|9513.5|9505.5|9519.1|9511.1|9512.1|9504.1|0
1586917200000|2020-04-15 02:20:00|9513.6|9505.6|9516.5|9508.5|9516.6|9508.6|9510.9|9502.9|0
1586917500000|2020-04-15 02:25:00|9516.6|9508.6|9513.6|9505.6|9516.7|9508.7|9513.5|9505.5|0
1586917800000|2020-04-15 02:30:00|9513.5|9505.5|9513.2|9505.2|9519.3|9511.3|9510.3|9502.3|0
1586918100000|2020-04-15 02:35:00|9513.3|9505.3|9506.3|9498.3|9518.6|9510.6|9504.8|9496.8|0
1586918400000|2020-04-15 02:40:00|9506.8|9498.8|9495.1|9487.1|9507.6|9499.6|9495|9487|0
1586918700000|2020-04-15 02:45:00|9495.6|9487.6|9495|9487|9499.1|9491.1|9494.8|9486.8|0
1586919000000|2020-04-15 02:50:00|9494.9|9486.9|9499.6|9491.6|9502.4|9494.4|9493.5|9485.5|0
1586919300000|2020-04-15 02:55:00|9499.5|9491.5|9499.4|9491.4|9499.7|9491.7|9493.9|9485.9|0
1586919600000|2020-04-15 03:00:00|9499.5|9491.5|9503.9|9495.9|9505.4|9497.4|9498.1|9490.1|0
1586919900000|2020-04-15 03:05:00|9503.8|9495.8|9505.1|9497.1|9506.5|9498.5|9502.4|9494.4|0
1586920200000|2020-04-15 03:10:00|9505.2|9497.2|9513.2|9505.2|9513.3|9505.3|9505|9497|0
1586920500000|2020-04-15 03:15:00|9511.9|9503.9|9520.6|9512.6|9522|9514|9511.8|9503.8|0
1586920800000|2020-04-15 03:20:00|9520.7|9512.7|9523.5|9515.5|9524.9|9516.9|9516.1|9508.1|0
1586921100000|2020-04-15 03:25:00|9523.4|9515.4|9522|9514|9524.9|9516.9|9519.1|9511.1|0
1586921400000|2020-04-15 03:30:00|9522.1|9514.1|9521.8|9513.8|9527.7|9519.7|9520.5|9512.5|0
1586921700000|2020-04-15 03:35:00|9521.9|9513.9|9526.3|9518.3|9526.4|9518.4|9519.1|9511.1|0
1586922000000|2020-04-15 03:40:00|9525.8|9517.8|9526.4|9518.4|9527.8|9519.8|9523.4|9515.4|0
1586922300000|2020-04-15 03:45:00|9526.5|9518.5|9529|9521|9533.1|9525.1|9526.4|9518.4|0
1586922600000|2020-04-15 03:50:00|9529.1|9521.1|9529.4|9521.4|9533.7|9525.7|9529|9521|0
1586922900000|2020-04-15 03:55:00|9529.3|9521.3|9522.5|9514.5|9529.3|9521.3|9522.4|9514.4|0
1586923200000|2020-04-15 04:00:00|9522.6|9514.6|9522.2|9514.2|9525.2|9517.2|9519.5|9511.5|0
1586923500000|2020-04-15 04:05:00|9522.3|9514.3|9520.6|9512.6|9522.3|9514.3|9519.5|9511.5|0
1586923800000|2020-04-15 04:10:00|9519.3|9511.3|9519.3|9511.3|9519.5|9511.5|9516.4|9508.4|0
1586924100000|2020-04-15 04:15:00|9519.2|9511.2|9520.9|9512.9|9523.7|9515.7|9519.2|9511.2|0
1586924400000|2020-04-15 04:20:00|9521|9513|9533.6|9525.6|9537.7|9529.7|9521|9513|0
1586924700000|2020-04-15 04:25:00|9533.4|9525.4|9533.3|9525.3|9533.5|9525.5|9526.5|9518.5|0
1586925000000|2020-04-15 04:30:00|9533.4|9525.4|9543.2|9535.2|9543.3|9535.3|9533.3|9525.3|0
1586925300000|2020-04-15 04:35:00|9543.1|9535.1|9534.6|9526.6|9543.1|9535.1|9534.5|9526.5|0
1586925600000|2020-04-15 04:40:00|9534.5|9526.5|9536.1|9528.1|9536.2|9528.2|9533.2|9525.2|0
1586925900000|2020-04-15 04:45:00|9536.2|9528.2|9527|9519|9536.2|9528.2|9527|9519|0
1586926200000|2020-04-15 04:50:00|9527.1|9519.1|9530.8|9522.8|9530.8|9522.8|9522.8|9514.8|0
1586926500000|2020-04-15 04:55:00|9530.9|9522.9|9526.3|9518.3|9532.3|9524.3|9523.6|9515.6|0
1586926800000|2020-04-15 05:00:00|9526.9|9518.9|9538|9530|9538|9530|9524.8|9516.8|0
1586927100000|2020-04-15 05:05:00|9537.9|9529.9|9537.6|9529.6|9540.2|9532.2|9533.5|9525.5|0
1586927400000|2020-04-15 05:10:00|9537.7|9529.7|9536.1|9528.1|9537.7|9529.7|9530.3|9522.3|0
1586927700000|2020-04-15 05:15:00|9536|9528|9527.2|9519.2|9537.4|9529.4|9527.2|9519.2|0
1586928000000|2020-04-15 05:20:00|9527.3|9519.3|9511.4|9503.4|9528.7|9520.7|9511.4|9503.4|0
1586928300000|2020-04-15 05:25:00|9510.9|9502.9|9507.3|9499.3|9516.5|9508.5|9503.8|9495.8|0
1586928600000|2020-04-15 05:30:00|9507.4|9499.4|9520.3|9512.3|9521.4|9513.4|9507.1|9499.1|0
1586928900000|2020-04-15 05:35:00|9520.8|9512.8|9517.9|9509.9|9524.4|9516.4|9517.3|9509.3|0
1586929200000|2020-04-15 05:40:00|9517.7|9509.7|9516.3|9508.3|9517.7|9509.7|9506.4|9498.4|0
1586929500000|2020-04-15 05:45:00|9515.8|9507.8|9509.3|9501.3|9517.8|9509.8|9509.1|9501.1|0
1586929800000|2020-04-15 05:50:00|9509.2|9501.2|9497.9|9489.9|9509.4|9501.4|9495.2|9487.2|0
1586930100000|2020-04-15 05:55:00|9498|9490|9494.7|9486.7|9501.5|9493.5|9491.5|9483.5|0
1586930400000|2020-04-15 06:00:00|9504.8|9500.8|9521.3|9517.3|9521.3|9517.3|9504.3|9500.3|38
1586930700000|2020-04-15 06:05:00|9521.8|9517.8|9523.3|9519.3|9524.8|9520.8|9520.3|9516.3|31
1586931000000|2020-04-15 06:10:00|9523.8|9519.8|9500.3|9496.3|9525.3|9521.3|9498.3|9494.3|49
1586931300000|2020-04-15 06:15:00|9500.8|9496.8|9487.8|9483.8|9502.3|9498.3|9478.3|9474.3|98
1586931600000|2020-04-15 06:20:00|9488.3|9484.3|9495.8|9491.8|9501.8|9497.8|9488.3|9484.3|86
1586931900000|2020-04-15 06:25:00|9496.3|9492.3|9509.3|9505.3|9509.3|9505.3|9493.3|9489.3|123
1586932200000|2020-04-15 06:30:00|9507.3|9503.3|9504.8|9500.8|9513.3|9509.3|9501.3|9497.3|32
1586932500000|2020-04-15 06:35:00|9505.3|9501.3|9514.3|9510.3|9515.8|9511.8|9503.8|9499.8|28
1586932800000|2020-04-15 06:40:00|9513.8|9509.8|9523.3|9519.3|9529.3|9525.3|9512.3|9508.3|68
1586933100000|2020-04-15 06:45:00|9523.8|9519.8|9514.3|9510.3|9526.3|9522.3|9509.3|9505.3|28
1586933400000|2020-04-15 06:50:00|9513.8|9509.8|9516.8|9512.8|9521.3|9517.3|9509.3|9505.3|48
1586933700000|2020-04-15 06:55:00|9516.3|9512.3|9532.3|9528.3|9533.3|9529.3|9514.8|9510.8|145
1586934000000|2020-04-15 07:00:00|9534.3|9530.3|9553.3|9549.3|9557.8|9553.8|9523.3|9519.3|908
1586934300000|2020-04-15 07:05:00|9553.8|9549.8|9554.8|9550.8|9565.8|9561.8|9547.8|9543.8|388
1586934600000|2020-04-15 07:10:00|9555.3|9551.3|9551.3|9547.3|9565.8|9561.8|9545.8|9541.8|425
1586934900000|2020-04-15 07:15:00|9550.8|9546.8|9537.3|9533.3|9562.8|9558.8|9534.3|9530.3|415
1586935200000|2020-04-15 07:20:00|9536.8|9532.8|9510.8|9506.8|9539.8|9535.8|9507.3|9503.3|443
1586935500000|2020-04-15 07:25:00|9511.3|9507.3|9508.8|9504.8|9518.8|9514.8|9503.8|9499.8|352
1586935800000|2020-04-15 07:30:00|9508.3|9504.3|9524.6|9520.6|9526.1|9522.1|9488.3|9484.3|589
1586936100000|2020-04-15 07:35:00|9524.1|9520.1|9519.1|9515.1|9529.1|9525.1|9511.6|9507.6|201
1586936400000|2020-04-15 07:40:00|9520|9516|9516.5|9512.5|9529.5|9525.5|9510.5|9506.5|219
1586936700000|2020-04-15 07:45:00|9516|9512|9508|9504|9519|9515|9504.5|9500.5|254
1586937000000|2020-04-15 07:50:00|9508.5|9504.5|9501.5|9497.5|9519|9515|9498.5|9494.5|280
1586937300000|2020-04-15 07:55:00|9501|9497|9483.5|9479.5|9502.5|9498.5|9474.5|9470.5|388
1586937600000|2020-04-15 08:00:00|9484|9480|9496.5|9492.5|9505|9501|9482|9478|420
1586937900000|2020-04-15 08:05:00|9497|9493|9504.5|9501.5|9507|9503|9494|9490|316
1586938200000|2020-04-15 08:10:00|9505|9502|9492.5|9489.5|9508.5|9505.5|9486|9483|266
1586938500000|2020-04-15 08:15:00|9493|9490|9503|9500|9503.5|9500.5|9487|9484|181
1586938800000|2020-04-15 08:20:00|9504|9501|9511|9508|9517|9514|9499|9496|253
1586939100000|2020-04-15 08:25:00|9510|9507|9504.5|9501.5|9515|9512|9503.5|9500.5|412
1586939400000|2020-04-15 08:30:00|9505|9502|9501|9498|9508|9505|9498|9495|207
1586939700000|2020-04-15 08:35:00|9501.5|9498.5|9494|9491|9506|9503|9493.5|9490.5|259
1586940000000|2020-04-15 08:40:00|9494.5|9491.5|9479.5|9476.5|9495.5|9492.5|9478|9475|289
1586940300000|2020-04-15 08:45:00|9479|9476|9476|9473|9479.5|9476.5|9469|9466|351
1586940600000|2020-04-15 08:50:00|9476.5|9473.5|9475|9472|9490|9487|9474|9471|321
1586940900000|2020-04-15 08:55:00|9475.5|9472.5|9477|9474|9479.5|9476.5|9458|9455|455
1586941200000|2020-04-15 09:00:00|9477.5|9474.5|9469.5|9466.5|9479|9476|9458|9455|213
1586941500000|2020-04-15 09:05:00|9469|9466|9460|9457|9469.5|9466.5|9448|9445|328
1586941800000|2020-04-15 09:10:00|9458|9455|9467.5|9464.5|9469.5|9466.5|9453|9450|238
1586942100000|2020-04-15 09:15:00|9468|9465|9451.5|9448.5|9471|9468|9451|9448|206
1586942400000|2020-04-15 09:20:00|9451|9448|9450|9447|9457.5|9454.5|9447.5|9444.5|477
1586942700000|2020-04-15 09:25:00|9449.5|9446.5|9446|9443|9454|9451|9439|9436|383
1586943000000|2020-04-15 09:30:00|9446.5|9443.5|9455|9452|9462|9459|9445.5|9442.5|269
1586943300000|2020-04-15 09:35:00|9454.5|9451.5|9459.5|9456.5|9461|9458|9449.5|9446.5|214
1586943600000|2020-04-15 09:40:00|9460|9457|9453|9450|9460.5|9457.5|9445|9442|194
1586943900000|2020-04-15 09:45:00|9452.5|9449.5|9457|9454|9457.5|9454.5|9448.5|9445.5|301
1586944200000|2020-04-15 09:50:00|9456.5|9453.5|9453|9450|9456.5|9453.5|9444|9441|195
1586944500000|2020-04-15 09:55:00|9453.5|9450.5|9458|9455|9458.5|9455.5|9448|9445|159
1586944800000|2020-04-15 10:00:00|9458.5|9455.5|9470.5|9467.5|9470.5|9467.5|9453|9450|207
1586945100000|2020-04-15 10:05:00|9469|9466|9444|9441|9472.5|9469.5|9442|9439|166
1586945400000|2020-04-15 10:10:00|9445|9442|9458|9455|9458|9455|9440.5|9437.5|172
1586945700000|2020-04-15 10:15:00|9458.5|9455.5|9443.5|9440.5|9461|9458|9443|9440|108
1586946000000|2020-04-15 10:20:00|9443|9440|9438|9435|9445|9442|9437|9434|163
1586946300000|2020-04-15 10:25:00|9437.5|9434.5|9439|9436|9441|9438|9431|9428|213
1586946600000|2020-04-15 10:30:00|9438.5|9435.5|9444|9441|9446|9443|9438|9435|166
1586946900000|2020-04-15 10:35:00|9444.5|9441.5|9438.5|9435.5|9448.5|9445.5|9428.5|9425.5|239
1586947200000|2020-04-15 10:40:00|9439|9436|9432|9429|9440.5|9437.5|9425|9422|134
1586947500000|2020-04-15 10:45:00|9431.5|9428.5|9423|9420|9432|9429|9419|9416|115
1586947800000|2020-04-15 10:50:00|9422|9419|9422|9419|9428|9425|9419|9416|99
1586948100000|2020-04-15 10:55:00|9422.5|9419.5|9432|9429|9436|9433|9419|9416|75
1586948400000|2020-04-15 11:00:00|9432.5|9429.5|9427.5|9424.5|9436.5|9433.5|9426.5|9423.5|289
1586948700000|2020-04-15 11:05:00|9426.5|9423.5|9436|9433|9436.5|9433.5|9418.5|9415.5|150
1586949000000|2020-04-15 11:10:00|9436.5|9433.5|9432|9429|9438|9435|9420|9417|231
1586949300000|2020-04-15 11:15:00|9431.5|9428.5|9428|9425|9436.5|9433.5|9427.5|9424.5|115
1586949600000|2020-04-15 11:20:00|9428.5|9425.5|9432|9429|9433|9430|9422|9419|128
1586949900000|2020-04-15 11:25:00|9431.5|9428.5|9441|9438|9444|9441|9430.5|9427.5|165
1586950200000|2020-04-15 11:30:00|9442|9439|9451|9448|9453|9450|9438|9435|168
1586950500000|2020-04-15 11:35:00|9450.5|9447.5|9445|9442|9457.5|9454.5|9444.5|9441.5|290
1586950800000|2020-04-15 11:40:00|9444.2|9441.2|9432.2|9429.2|9444.2|9441.2|9432.2|9429.2|201
1586951100000|2020-04-15 11:45:00|9431.7|9428.7|9441.2|9438.2|9444.2|9441.2|9431.2|9428.2|62
1586951400000|2020-04-15 11:50:00|9440.7|9437.7|9429.2|9426.2|9442.2|9439.2|9429.2|9426.2|119
1586951700000|2020-04-15 11:55:00|9428.7|9425.7|9434.2|9431.2|9436.2|9433.2|9427.7|9424.7|58
1586952000000|2020-04-15 12:00:00|9433.2|9430.2|9435.2|9432.2|9438.7|9435.7|9431.2|9428.2|145
1586952300000|2020-04-15 12:05:00|9435.7|9432.7|9415.2|9412.2|9437.2|9434.2|9413.2|9410.2|199
1586952600000|2020-04-15 12:10:00|9415.7|9412.7|9409.7|9406.7|9416.2|9413.2|9408.2|9405.2|158
1586952900000|2020-04-15 12:15:00|9410.2|9407.2|9408.7|9405.7|9416.2|9413.2|9407.2|9404.2|102
1586953200000|2020-04-15 12:20:00|9408.2|9405.2|9397.2|9394.2|9411.7|9408.7|9397.2|9394.2|281
1586953500000|2020-04-15 12:25:00|9398.2|9395.2|9385.2|9382.2|9398.7|9395.7|9383.7|9380.7|254
1586953800000|2020-04-15 12:30:00|9384.7|9381.7|9376.2|9373.2|9395.7|9392.7|9376.2|9373.2|234
1586954100000|2020-04-15 12:35:00|9377.2|9374.2|9381.2|9378.2|9384.7|9381.7|9374.7|9371.7|813
1586954400000|2020-04-15 12:40:00|9381.7|9378.7|9379.2|9376.2|9386.2|9383.2|9374.2|9371.2|195
1586954700000|2020-04-15 12:45:00|9379.7|9376.7|9379.2|9376.2|9380.7|9377.7|9363.7|9360.7|502
1586955000000|2020-04-15 12:50:00|9379.7|9376.7|9363.2|9360.2|9383.2|9380.2|9362.2|9359.2|347
1586955300000|2020-04-15 12:55:00|9363.7|9360.7|9354.2|9351.2|9367.2|9364.2|9353.7|9350.7|241
1586955600000|2020-04-15 13:00:00|9353.7|9350.7|9374.2|9371.2|9378.2|9375.2|9344.2|9341.2|549
1586955900000|2020-04-15 13:05:00|9374.7|9371.7|9372.7|9369.7|9375.2|9372.2|9364.2|9361.2|571
1586956200000|2020-04-15 13:10:00|9373.2|9370.2|9350.2|9347.2|9373.2|9370.2|9349.2|9346.2|288
1586956500000|2020-04-15 13:15:00|9349.7|9346.7|9349.2|9346.2|9359.2|9356.2|9340.2|9337.2|370
1586956800000|2020-04-15 13:20:00|9348.7|9345.7|9362.2|9359.2|9362.7|9359.7|9346.2|9343.2|163
1586957100000|2020-04-15 13:25:00|9361.7|9358.7|9371.2|9368.2|9376.2|9373.2|9359.7|9356.7|272
1586957400000|2020-04-15 13:30:00|9370.7|9367.7|9366.2|9363.2|9376.2|9373.2|9359.2|9356.2|756
1586957700000|2020-04-15 13:35:00|9365.2|9362.2|9371.2|9368.2|9379.2|9376.2|9362.2|9359.2|597
1586958000000|2020-04-15 13:40:00|9370.7|9367.7|9342.7|9339.7|9373.2|9370.2|9342.2|9339.2|397
1586958300000|2020-04-15 13:45:00|9343.2|9340.2|9352.2|9349.2|9354.7|9351.7|9336.2|9333.2|283
1586958600000|2020-04-15 13:50:00|9351.7|9348.7|9350.2|9347.2|9362.2|9359.2|9349.2|9346.2|329
1586958900000|2020-04-15 13:55:00|9349.2|9346.2|9353.2|9350.2|9356.7|9353.7|9338.7|9335.7|336
1586959200000|2020-04-15 14:00:00|9352.7|9349.7|9342.2|9339.2|9356.2|9353.2|9341.7|9338.7|332
1586959500000|2020-04-15 14:05:00|9342.7|9339.7|9355.2|9352.2|9358.7|9355.7|9339.2|9336.2|363
1586959800000|2020-04-15 14:10:00|9354.2|9351.2|9339.7|9336.7|9359.2|9356.2|9339.7|9336.7|669
1586960100000|2020-04-15 14:15:00|9339.2|9336.2|9317.2|9314.2|9342.2|9339.2|9310.2|9307.2|422
1586960400000|2020-04-15 14:20:00|9317.7|9314.7|9337.2|9334.2|9338.2|9335.2|9312.7|9309.7|580
1586960700000|2020-04-15 14:25:00|9336.7|9333.7|9335.2|9332.2|9341.7|9338.7|9326.2|9323.2|330
1586961000000|2020-04-15 14:30:00|9334.7|9331.7|9334.7|9331.7|9344.7|9341.7|9330.2|9327.2|576
1586961300000|2020-04-15 14:35:00|9334.2|9331.2|9323.7|9320.7|9345.2|9342.2|9314.7|9311.7|479
1586961600000|2020-04-15 14:40:00|9324.2|9321.2|9340.7|9337.7|9346.2|9343.2|9324.2|9321.2|284
1586961900000|2020-04-15 14:45:00|9341.2|9338.2|9344.2|9341.2|9349.7|9346.7|9338.7|9335.7|328
1586962200000|2020-04-15 14:50:00|9342.2|9339.2|9341.7|9338.7|9345.2|9342.2|9334.2|9331.2|250
1586962500000|2020-04-15 14:55:00|9341.2|9338.2|9337.2|9334.2|9349.7|9346.7|9335.2|9332.2|1052
1586962800000|2020-04-15 15:00:00|9336.7|9333.7|9327.2|9324.2|9339.7|9336.7|9322.7|9319.7|422
1586963100000|2020-04-15 15:05:00|9327.7|9324.7|9318.7|9315.7|9327.7|9324.7|9313.2|9310.2|527
1586963400000|2020-04-15 15:10:00|9319.7|9316.7|9321.2|9318.2|9325.7|9322.7|9317.2|9314.2|418
1586963700000|2020-04-15 15:15:00|9321.7|9318.7|9307.2|9304.2|9324.7|9321.7|9306.7|9303.7|678
1586964000000|2020-04-15 15:20:00|9305.2|9302.2|9282.2|9279.2|9305.2|9302.2|9282.2|9279.2|998
1586964300000|2020-04-15 15:25:00|9282.7|9279.7|9318.7|9315.7|9319.2|9316.2|9282.2|9279.2|2555
1586964600000|2020-04-15 15:30:00|9319.2|9316.2|9321.7|9318.7|9330.2|9327.2|9313.2|9310.2|1801
1586964900000|2020-04-15 15:35:00|9321.2|9318.2|9294.7|9291.7|9321.2|9318.2|9291.2|9288.2|538
1586965200000|2020-04-15 15:40:00|9295.2|9292.2|9287.2|9284.2|9296.2|9293.2|9282.7|9279.7|208
1586965500000|2020-04-15 15:45:00|9288.2|9285.2|9292.2|9289.2|9297.2|9294.2|9284.2|9281.2|119
1586965800000|2020-04-15 15:50:00|9290.2|9287.2|9296.2|9293.2|9299.2|9296.2|9289.7|9286.7|229
1586966100000|2020-04-15 15:55:00|9296.7|9293.7|9306|9303|9308.5|9305.5|9296.7|9293.7|186
1586966400000|2020-04-15 16:00:00|9306.5|9303.5|9324|9321|9324|9321|9305|9302|111
1586966700000|2020-04-15 16:05:00|9324.5|9321.5|9314|9311|9325.5|9322.5|9314|9311|63
1586967000000|2020-04-15 16:10:00|9314.5|9311.5|9303|9300|9318|9315|9297|9294|168
1586967300000|2020-04-15 16:15:00|9302|9299|9305|9302|9311.5|9308.5|9300|9297|57
1586967600000|2020-04-15 16:20:00|9305.5|9302.5|9322|9319|9325|9322|9305.5|9302.5|51
1586967900000|2020-04-15 16:25:00|9321|9318|9325|9322|9327|9324|9311.5|9308.5|41
1586968200000|2020-04-15 16:30:00|9324.5|9321.5|9320.5|9317.5|9324.5|9321.5|9315.5|9312.5|17
1586968500000|2020-04-15 16:35:00|9321|9318|9319|9316|9325|9322|9318.5|9315.5|3
1586968800000|2020-04-15 16:40:00|9319.5|9316.5|9332.5|9329.5|9333.5|9330.5|9317|9314|20
1586969100000|2020-04-15 16:45:00|9332|9329|9329|9326|9332|9329|9322|9319|15
1586969400000|2020-04-15 16:50:00|9329.5|9326.5|9335|9332|9338|9335|9329.5|9326.5|24
1586969700000|2020-04-15 16:55:00|9334.5|9331.5|9331|9328|9335|9332|9324|9321|12
1586970000000|2020-04-15 17:00:00|9329.5|9326.5|9337.5|9334.5|9338|9335|9329|9326|4
1586970300000|2020-04-15 17:05:00|9337|9334|9332|9329|9337|9334|9323|9320|48
1586970600000|2020-04-15 17:10:00|9332.5|9329.5|9348.5|9345.5|9349|9346|9332.5|9329.5|40
1586970900000|2020-04-15 17:15:00|9348|9345|9351|9348|9354|9351|9343.5|9340.5|32
1586971200000|2020-04-15 17:20:00|9349.5|9346.5|9347.5|9344.5|9349.5|9346.5|9340.5|9337.5|7
1586971500000|2020-04-15 17:25:00|9348|9345|9342.5|9339.5|9349.5|9346.5|9333.5|9330.5|30
1586971800000|2020-04-15 17:30:00|9342|9339|9339|9336|9342.5|9339.5|9334|9331|17
1586972100000|2020-04-15 17:35:00|9339.5|9336.5|9336.5|9333.5|9346.5|9343.5|9335.5|9332.5|3
1586972400000|2020-04-15 17:40:00|9336|9333|9342|9339|9344|9341|9334|9331|11
1586972700000|2020-04-15 17:45:00|9342.5|9339.5|9342|9339|9348.5|9345.5|9337.5|9334.5|25
1586973000000|2020-04-15 17:50:00|9342.5|9339.5|9334|9331|9348|9345|9333.5|9330.5|10
1586973300000|2020-04-15 17:55:00|9334.5|9331.5|9320|9317|9338|9335|9318.5|9315.5|24
1586973600000|2020-04-15 18:00:00|9321.5|9318.5|9325.5|9322.5|9329.5|9326.5|9320|9317|21
1586973900000|2020-04-15 18:05:00|9326|9323|9329.5|9326.5|9334|9331|9325.5|9322.5|6
1586974200000|2020-04-15 18:10:00|9330|9327|9344.5|9341.5|9346.5|9343.5|9330|9327|47
1586974500000|2020-04-15 18:15:00|9345|9342|9346.5|9343.5|9350|9347|9338|9335|58
1586974800000|2020-04-15 18:20:00|9347|9344|9351.5|9348.5|9356.5|9353.5|9344.5|9341.5|45
1586975100000|2020-04-15 18:25:00|9350.5|9347.5|9350|9347|9352.5|9349.5|9340|9337|19
1586975400000|2020-04-15 18:30:00|9350.5|9347.5|9355.5|9352.5|9355.5|9352.5|9346.5|9343.5|14
1586975700000|2020-04-15 18:35:00|9355|9352|9363|9360|9364.5|9361.5|9352|9349|58
1586976000000|2020-04-15 18:40:00|9362.5|9359.5|9363.5|9360.5|9365.5|9362.5|9358|9355|15
1586976300000|2020-04-15 18:45:00|9363|9360|9359|9356|9365.5|9362.5|9357.5|9354.5|9
1586976600000|2020-04-15 18:50:00|9359.5|9356.5|9352.5|9349.5|9359.5|9356.5|9347.5|9344.5|48
1586976900000|2020-04-15 18:55:00|9353|9350|9368|9365|9368.5|9365.5|9352.5|9349.5|31
1586977200000|2020-04-15 19:00:00|9367.5|9364.5|9353.5|9350.5|9373.5|9370.5|9353.5|9350.5|11
1586977500000|2020-04-15 19:05:00|9354|9351|9340|9337|9355|9352|9339.5|9336.5|13
1586977800000|2020-04-15 19:10:00|9339.5|9336.5|9332.5|9329.5|9340|9337|9328.5|9325.5|28
1586978100000|2020-04-15 19:15:00|9333|9330|9341.5|9338.5|9343.5|9340.5|9329.5|9326.5|4
1586978400000|2020-04-15 19:20:00|9342.5|9339.5|9333|9330|9347|9344|9328.5|9325.5|26
1586978700000|2020-04-15 19:25:00|9332.5|9329.5|9335.5|9332.5|9335.5|9332.5|9326.5|9323.5|8
1586979000000|2020-04-15 19:30:00|9335|9332|9331|9328|9337.5|9334.5|9325|9322|18
1586979300000|2020-04-15 19:35:00|9330.5|9327.5|9336.5|9333.5|9339|9336|9328|9325|11
1586979600000|2020-04-15 19:40:00|9337|9334|9333|9330|9338|9335|9321|9318|17
1586979900000|2020-04-15 19:45:00|9334.5|9331.5|9337.5|9334.5|9339.5|9336.5|9332.5|9329.5|53
1586980200000|2020-04-15 19:50:00|9337|9334|9310.5|9307.5|9337|9334|9309.5|9306.5|35
1586980500000|2020-04-15 19:55:00|9311|9308|9320.3|9313.3|9321.3|9317.5|9310.5|9307.5|59
1586980800000|2020-04-15 20:00:00|9320|9313|9322.2|9315.2|9327.9|9320.9|9318.8|9311.8|0
1586981100000|2020-04-15 20:05:00|9322|9315|9316.4|9309.4|9322|9315|9315.6|9308.6|0
1586981400000|2020-04-15 20:10:00|9316.5|9309.5|9319.4|9312.4|9322.2|9315.2|9313.8|9306.8|0
1586981700000|2020-04-15 20:15:00|9319.2|9312.2|9317.5|9310.5|9319.9|9312.9|9316.8|9309.8|0
1586982000000|2020-04-15 20:20:00|9317.3|9310.3|9317.1|9310.1|9317.5|9310.5|9316.6|9309.6|0
1586982300000|2020-04-15 20:25:00|9316.8|9309.8|9317.5|9310.5|9317.8|9310.8|9316.4|9309.4|0
1586982600000|2020-04-15 20:30:00|9317.3|9310.3|9310.1|9303.1|9321.1|9314.1|9308.2|9301.2|0
1586982900000|2020-04-15 20:35:00|9310.2|9303.2|9310.1|9303.1|9312.1|9305.1|9308.9|9301.9|0
1586983200000|2020-04-15 20:40:00|9310|9303|9305.1|9298.1|9311.5|9304.5|9304.3|9297.3|0
1586983500000|2020-04-15 20:45:00|9305|9298|9301.1|9294.1|9305.7|9298.7|9297.9|9290.9|0
1586983800000|2020-04-15 20:50:00|9301|9294|9301.1|9294.1|9301.1|9294.1|9295.3|9288.3|0
1586984100000|2020-04-15 20:55:00|9301|9294|9303.6|9296.6|9303.7|9296.7|9300.5|9293.5|0
1586984400000|2020-04-15 21:00:00|9303.3|9296.3|9301.2|9294.2|9304|9297|9301|9294|0
1586984700000|2020-04-15 21:05:00|9301|9294|9301.7|9294.7|9302.2|9295.2|9300.8|9293.8|0
1586985000000|2020-04-15 21:10:00|9301.2|9294.2|9300.8|9293.8|9301.7|9294.7|9300.8|9293.8|0
1586985300000|2020-04-15 21:15:00|9301|9294|9301.2|9294.2|9301.9|9294.9|9300.8|9293.8|0
1586985600000|2020-04-15 21:20:00|9302.2|9295.2|9301.2|9294.2|9302.4|9295.4|9301.2|9294.2|0
1586985900000|2020-04-15 21:25:00|9301.7|9294.7|9301.7|9294.7|9301.7|9294.7|9301.2|9294.2|0
1586986200000|2020-04-15 21:30:00|9301.2|9294.2|9301.2|9294.2|9301.2|9294.2|9301.2|9294.2|0
1586986500000|2020-04-15 21:35:00|9301.9|9294.9|9302.4|9295.4|9302.4|9295.4|9301.7|9294.7|0
1586986800000|2020-04-15 21:40:00|9302.1|9295.1|9301.9|9294.9|9302.4|9295.4|9301.9|9294.9|0
1586987100000|2020-04-15 21:45:00|9302.1|9295.1|9302.4|9295.4|9302.4|9295.4|9302.1|9295.1|0
1586987400000|2020-04-15 21:50:00|9302.1|9295.1|9302.4|9295.4|9302.8|9295.8|9302.1|9295.1|0
1586987700000|2020-04-15 21:55:00|9302.6|9295.6|9302.1|9295.1|9302.6|9295.6|9301.9|9294.9|0
1586988000000|2020-04-15 22:00:00|9302.3|9295.3|9311.4|9304.4|9315.9|9308.9|9302.3|9295.3|0
1586988300000|2020-04-15 22:05:00|9311.6|9304.6|9302.5|9295.5|9313.4|9306.4|9300.8|9293.8|0
1586988600000|2020-04-15 22:10:00|9302.8|9295.8|9283.2|9276.2|9302.8|9295.8|9279.7|9272.7|0
1586988900000|2020-04-15 22:15:00|9283.4|9276.4|9279|9272|9287.8|9280.8|9274.2|9267.2|0
1586989200000|2020-04-15 22:20:00|9278.9|9271.9|9282.4|9275.4|9284.4|9277.4|9273.3|9266.3|0
1586989500000|2020-04-15 22:25:00|9282.3|9275.3|9283|9276|9286.2|9279.2|9276.7|9269.7|0
1586989800000|2020-04-15 22:30:00|9283.1|9276.1|9279.3|9272.3|9288.2|9281.2|9279.3|9272.3|0
1586990100000|2020-04-15 22:35:00|9279.2|9272.2|9265.5|9258.5|9283|9276|9261.7|9254.7|0
1586990400000|2020-04-15 22:40:00|9265.3|9258.3|9262.3|9255.3|9268|9261|9261.1|9254.1|0
1586990700000|2020-04-15 22:45:00|9262.4|9255.4|9269.4|9262.4|9270.1|9263.1|9260.5|9253.5|0
1586991000000|2020-04-15 22:50:00|9269.2|9262.2|9267.5|9260.5|9269.5|9262.5|9263.1|9256.1|0
1586991300000|2020-04-15 22:55:00|9267.3|9260.3|9269.5|9262.5|9269.5|9262.5|9266.3|9259.3|0
1586991600000|2020-04-15 23:00:00|9269.4|9262.4|9259.7|9252.7|9269.5|9262.5|9254.2|9247.2|0
1586991900000|2020-04-15 23:05:00|9259.6|9252.6|9262.3|9255.3|9262.3|9255.3|9258.5|9251.5|0
1586992200000|2020-04-15 23:10:00|9262.2|9255.2|9259.7|9252.7|9262.2|9255.2|9259.1|9252.1|0
1586992500000|2020-04-15 23:15:00|9259.8|9252.8|9265.7|9258.7|9265.7|9258.7|9259.7|9252.7|0
1586992800000|2020-04-15 23:20:00|9265.8|9258.8|9264.3|9257.3|9268.1|9261.1|9263.7|9256.7|0
1586993100000|2020-04-15 23:25:00|9264.4|9257.4|9266.6|9259.6|9267.5|9260.5|9262|9255|0
1586993400000|2020-04-15 23:30:00|9266.8|9259.8|9268.9|9261.9|9272.1|9265.1|9266.8|9259.8|0
1586993700000|2020-04-15 23:35:00|9268.8|9261.8|9268.1|9261.1|9270.1|9263.1|9264.9|9257.9|0
1586994000000|2020-04-15 23:40:00|9268.2|9261.2|9268.1|9261.1|9271.5|9264.5|9267.2|9260.2|0
1586994300000|2020-04-15 23:45:00|9268.2|9261.2|9269.5|9262.5|9271.5|9264.5|9264.3|9257.3|0
1586994600000|2020-04-15 23:50:00|9269.3|9262.3|9261.1|9254.1|9269.5|9262.5|9258.5|9251.5|0
1586994900000|2020-04-15 23:55:00|9261.2|9254.2|9262|9255|9266.2|9259.2|9259.7|9252.7|0
1586995200000|2020-04-16 00:00:00|9261.9|9254.9|9285.4|9278.4|9285.9|9278.9|9258.5|9251.5|0
1586995500000|2020-04-16 00:05:00|9285.2|9278.2|9297.7|9290.7|9300.9|9293.9|9284.9|9277.9|0
1586995800000|2020-04-16 00:10:00|9297.5|9290.5|9295.5|9288.5|9297.5|9290.5|9290.5|9283.5|0
1586996100000|2020-04-16 00:15:00|9295.6|9288.6|9281.3|9274.3|9296.3|9289.3|9278.4|9271.4|0
1586996400000|2020-04-16 00:20:00|9281.4|9274.4|9273.9|9266.9|9286.8|9279.8|9269.4|9262.4|0
1586996700000|2020-04-16 00:25:00|9274.4|9267.4|9271.7|9264.7|9275.2|9268.2|9265.9|9258.9|0
1586997000000|2020-04-16 00:30:00|9271.6|9264.6|9266.1|9259.1|9271.6|9264.6|9254.1|9247.1|0
1586997300000|2020-04-16 00:35:00|9266|9259|9249.6|9242.6|9266.3|9259.3|9245.2|9238.2|0
1586997600000|2020-04-16 00:40:00|9249.1|9242.1|9259.9|9252.9|9260.2|9253.2|9248.1|9241.1|0
1586997900000|2020-04-16 00:45:00|9259.8|9252.8|9263.2|9256.2|9264.8|9257.8|9254.2|9247.2|0
1586998200000|2020-04-16 00:50:00|9263.3|9256.3|9265.8|9258.8|9271.6|9264.6|9263.3|9256.3|0
1586998500000|2020-04-16 00:55:00|9265.7|9258.7|9268.8|9261.8|9274.4|9267.4|9262.9|9255.9|0
1586998800000|2020-04-16 01:00:00|9268.7|9261.7|9278.6|9271.6|9280.1|9273.1|9268.6|9261.6|0
1586999100000|2020-04-16 01:05:00|9278.5|9271.5|9282.1|9275.1|9285.1|9278.1|9268.3|9261.3|0
1586999400000|2020-04-16 01:10:00|9282.6|9275.6|9278.1|9271.1|9284.8|9277.8|9276.7|9269.7|0
1586999700000|2020-04-16 01:15:00|9277.5|9270.5|9285.8|9278.8|9288.3|9281.3|9276.7|9269.7|0
1587000000000|2020-04-16 01:20:00|9285.9|9278.9|9278.9|9271.9|9286.2|9279.2|9277.1|9270.1|0
1587000300000|2020-04-16 01:25:00|9279|9272|9283.8|9276.8|9284.8|9277.8|9277.6|9270.6|0
1587000600000|2020-04-16 01:30:00|9283.9|9276.9|9296.1|9289.1|9298.8|9291.8|9283.8|9276.8|0
1587000900000|2020-04-16 01:35:00|9296|9289|9301.8|9294.8|9304.7|9297.7|9292.8|9285.8|0
1587001200000|2020-04-16 01:40:00|9301.9|9294.9|9292.3|9285.3|9302|9295|9292.3|9285.3|0
1587001500000|2020-04-16 01:45:00|9292.4|9285.4|9294.6|9287.6|9297.4|9290.4|9283.6|9276.6|0
1587001800000|2020-04-16 01:50:00|9295.7|9288.7|9290.9|9283.9|9297.3|9290.3|9285|9278|0
1587002100000|2020-04-16 01:55:00|9291|9284|9293.4|9286.4|9294|9287|9284.8|9277.8|0
1587002400000|2020-04-16 02:00:00|9293.5|9286.5|9284.8|9277.8|9293.6|9286.6|9281.6|9274.6|0
1587002700000|2020-04-16 02:05:00|9284.9|9277.9|9290.8|9283.8|9293.7|9286.7|9284.7|9277.7|0
1587003000000|2020-04-16 02:10:00|9290.7|9283.7|9304.6|9297.6|9306|9299|9290.1|9283.1|0
1587003300000|2020-04-16 02:15:00|9304.7|9297.7|9312.1|9305.1|9315.3|9308.3|9304.7|9297.7|0
1587003600000|2020-04-16 02:20:00|9311.5|9304.5|9318.3|9311.3|9322.7|9315.7|9310.6|9303.6|0
1587003900000|2020-04-16 02:25:00|9318.4|9311.4|9307.6|9300.6|9319.7|9312.7|9301.8|9294.8|0
1587004200000|2020-04-16 02:30:00|9307.1|9300.1|9304.3|9297.3|9307.6|9300.6|9295.7|9288.7|0
1587004500000|2020-04-16 02:35:00|9304.2|9297.2|9308.8|9301.8|9310.4|9303.4|9301.5|9294.5|0
1587004800000|2020-04-16 02:40:00|9308.9|9301.9|9317.3|9310.3|9324.2|9317.2|9308.8|9301.8|0
1587005100000|2020-04-16 02:45:00|9317.9|9310.9|9303.5|9296.5|9318.9|9311.9|9301.6|9294.6|0
1587005400000|2020-04-16 02:50:00|9303.4|9296.4|9299.9|9292.9|9304.8|9297.8|9298.6|9291.6|0
1587005700000|2020-04-16 02:55:00|9300|9293|9294.2|9287.2|9301.5|9294.5|9294|9287|0
1587006000000|2020-04-16 03:00:00|9294.3|9287.3|9288|9281|9295.7|9288.7|9283.4|9276.4|0
1587006300000|2020-04-16 03:05:00|9287.9|9280.9|9278|9271|9287.9|9280.9|9276.5|9269.5|0
1587006600000|2020-04-16 03:10:00|9278.1|9271.1|9279.7|9272.7|9286.1|9279.1|9276.7|9269.7|0
1587006900000|2020-04-16 03:15:00|9279.8|9272.8|9278.5|9271.5|9281.2|9274.2|9275.3|9268.3|0
1587007200000|2020-04-16 03:20:00|9278.4|9271.4|9281.5|9274.5|9281.7|9274.7|9278.4|9271.4|0
1587007500000|2020-04-16 03:25:00|9281.6|9274.6|9287.9|9280.9|9287.9|9280.9|9278.6|9271.6|0
1587007800000|2020-04-16 03:30:00|9288|9281|9289.1|9282.1|9293.6|9286.6|9280.6|9273.6|0
1587008100000|2020-04-16 03:35:00|9289|9282|9294.8|9287.8|9296.3|9289.3|9287.5|9280.5|0
1587008400000|2020-04-16 03:40:00|9295.4|9288.4|9301.9|9294.9|9301.9|9294.9|9294.4|9287.4|0
1587008700000|2020-04-16 03:45:00|9302|9295|9303.9|9296.9|9311.3|9304.3|9301.9|9294.9|0
1587009000000|2020-04-16 03:50:00|9305.2|9298.2|9305.2|9298.2|9310.8|9303.8|9302.2|9295.2|0
1587009300000|2020-04-16 03:55:00|9305.3|9298.3|9301.2|9294.2|9306.7|9299.7|9296.7|9289.7|0
1587009600000|2020-04-16 04:00:00|9300.7|9293.7|9305.7|9298.7|9308.9|9301.9|9299.8|9292.8|0
1587009900000|2020-04-16 04:05:00|9305.1|9298.1|9304.2|9297.2|9307.2|9300.2|9302.7|9295.7|0
1587010200000|2020-04-16 04:10:00|9304.8|9297.8|9307.3|9300.3|9314.7|9307.7|9304.8|9297.8|0
1587010500000|2020-04-16 04:15:00|9307.4|9300.4|9304.3|9297.3|9311.5|9304.5|9300|9293|0
1587010800000|2020-04-16 04:20:00|9304.4|9297.4|9304.2|9297.2|9308.6|9301.6|9302.7|9295.7|0
1587011100000|2020-04-16 04:25:00|9304.3|9297.3|9305.4|9298.4|9308.4|9301.4|9302.4|9295.4|0
1587011400000|2020-04-16 04:30:00|9304|9297|9305.9|9298.9|9308.7|9301.7|9300|9293|0
1587011700000|2020-04-16 04:35:00|9305.8|9298.8|9309.6|9302.6|9310.4|9303.4|9302.8|9295.8|0
1587012000000|2020-04-16 04:40:00|9308.8|9301.8|9309|9302|9309.1|9302.1|9304.4|9297.4|0
1587012300000|2020-04-16 04:45:00|9308.4|9301.4|9311.6|9304.6|9311.9|9304.9|9307.6|9300.6|0
1587012600000|2020-04-16 04:50:00|9311.7|9304.7|9320.8|9313.8|9320.9|9313.9|9311.7|9304.7|0
1587012900000|2020-04-16 04:55:00|9320.2|9313.2|9319.2|9312.2|9326.1|9319.1|9316.2|9309.2|0
1587013200000|2020-04-16 05:00:00|9318.7|9311.7|9300.1|9293.1|9320.7|9313.7|9297.2|9290.2|0
1587013500000|2020-04-16 05:05:00|9300.2|9293.2|9304.3|9297.3|9305.9|9298.9|9300.1|9293.1|0
1587013800000|2020-04-16 05:10:00|9304.4|9297.4|9308.8|9301.8|9314.4|9307.4|9303|9296|0
1587014100000|2020-04-16 05:15:00|9308.9|9301.9|9313.5|9306.5|9318|9311|9308.9|9301.9|0
1587014400000|2020-04-16 05:20:00|9314.8|9307.8|9327.4|9320.4|9335.7|9328.7|9310.8|9303.8|0
1587014700000|2020-04-16 05:25:00|9328.8|9321.8|9336.4|9329.4|9336.7|9329.7|9324.8|9317.8|0
1587015000000|2020-04-16 05:30:00|9336.5|9329.5|9335.8|9328.8|9336.5|9329.5|9330.3|9323.3|0
1587015300000|2020-04-16 05:35:00|9335.9|9328.9|9332.7|9325.7|9338.7|9331.7|9330|9323|0
1587015600000|2020-04-16 05:40:00|9332.8|9325.8|9348.3|9341.3|9351.3|9344.3|9329.9|9322.9|0
1587015900000|2020-04-16 05:45:00|9348.4|9341.4|9353|9346|9359.6|9352.6|9347.9|9340.9|0
1587016200000|2020-04-16 05:50:00|9353.1|9346.1|9360.2|9353.2|9360.4|9353.4|9353|9346|0
1587016500000|2020-04-16 05:55:00|9360.1|9353.1|9379.3|9372.3|9384.9|9377.9|9356.9|9349.9|0
1587016800000|2020-04-16 06:00:00|9370|9367|9350.5|9347.5|9370|9367|9344.5|9341.5|88
1587017100000|2020-04-16 06:05:00|9351|9348|9368|9365|9372.5|9369.5|9343|9340|57
1587017400000|2020-04-16 06:10:00|9368.5|9365.5|9367.5|9364.5|9382.5|9379.5|9362|9359|47
1587017700000|2020-04-16 06:15:00|9367|9364|9372|9369|9376|9373|9367|9364|27
1587018000000|2020-04-16 06:20:00|9372.5|9369.5|9380.5|9377.5|9381|9378|9366|9363|15
1587018300000|2020-04-16 06:25:00|9382.5|9379.5|9393.5|9390.5|9400|9397|9379|9376|68
1587018600000|2020-04-16 06:30:00|9394|9391|9394.5|9391.5|9399.5|9396.5|9387.5|9384.5|112
1587018900000|2020-04-16 06:35:00|9394|9391|9390.5|9387.5|9398|9395|9384|9381|116
1587019200000|2020-04-16 06:40:00|9392.5|9389.5|9401.5|9398.5|9412|9409|9391|9388|152
1587019500000|2020-04-16 06:45:00|9401|9398|9395.5|9392.5|9404|9401|9394.5|9391.5|40
1587019800000|2020-04-16 06:50:00|9396|9393|9408|9405|9408|9405|9390.5|9387.5|69
1587020100000|2020-04-16 06:55:00|9407.5|9404.5|9403.5|9400.5|9408.5|9405.5|9398.5|9395.5|108
1587020400000|2020-04-16 07:00:00|9404.5|9401.5|9411|9408|9426|9423|9400|9397|804
1587020700000|2020-04-16 07:05:00|9408.5|9405.5|9386.5|9383.5|9426|9423|9386.5|9383.5|378
1587021000000|2020-04-16 07:10:00|9387|9384|9388|9385|9397.5|9394.5|9383|9380|234
1587021300000|2020-04-16 07:15:00|9388.5|9385.5|9399.5|9396.5|9401|9398|9382|9379|243
1587021600000|2020-04-16 07:20:00|9400|9397|9411|9408|9417|9414|9400|9397|480
1587021900000|2020-04-16 07:25:00|9412|9409|9418.5|9415.5|9419|9416|9396.5|9393.5|397
1587022200000|2020-04-16 07:30:00|9419|9416|9425.5|9422.5|9439.5|9436.5|9418|9415|429
1587022500000|2020-04-16 07:35:00|9425|9422|9439|9436|9439.5|9436.5|9422|9419|305
1587022800000|2020-04-16 07:40:00|9437.7|9434.7|9428.7|9425.7|9442.7|9439.7|9423.7|9420.7|261
1587023100000|2020-04-16 07:45:00|9429.2|9426.2|9435.7|9432.7|9438.7|9435.7|9421.2|9418.2|291
1587023400000|2020-04-16 07:50:00|9436.2|9433.2|9444.2|9441.2|9449.7|9446.7|9430.2|9427.2|167
1587023700000|2020-04-16 07:55:00|9443.7|9440.7|9448.2|9445.2|9451.2|9448.2|9440.7|9437.7|219
1587024000000|2020-04-16 08:00:00|9447.2|9444.2|9453.2|9450.2|9457.7|9454.7|9438.7|9435.7|261
1587024300000|2020-04-16 08:05:00|9452.7|9449.7|9463.2|9460.2|9469.2|9466.2|9452.7|9449.7|603
1587024600000|2020-04-16 08:10:00|9462.7|9459.7|9456.7|9453.7|9464.7|9461.7|9453.7|9450.7|306
1587024900000|2020-04-16 08:15:00|9456.2|9453.2|9455.2|9452.2|9468.7|9465.7|9454.2|9451.2|390
1587025200000|2020-04-16 08:20:00|9455.7|9452.7|9455.2|9452.2|9458.7|9455.7|9449.2|9446.2|205
1587025500000|2020-04-16 08:25:00|9454.7|9451.7|9441.7|9438.7|9455.7|9452.7|9441.7|9438.7|261
1587025800000|2020-04-16 08:30:00|9442.2|9439.2|9453.2|9450.2|9454.2|9451.2|9438.7|9435.7|178
1587026100000|2020-04-16 08:35:00|9453.7|9450.7|9441.7|9438.7|9460.7|9457.7|9440.7|9437.7|310
1587026400000|2020-04-16 08:40:00|9441.2|9438.2|9440.2|9437.2|9444.2|9441.2|9437.7|9434.7|191
1587026700000|2020-04-16 08:45:00|9441.2|9438.2|9426.7|9423.7|9442.2|9439.2|9424.7|9421.7|290
1587027000000|2020-04-16 08:50:00|9427.2|9424.2|9417.7|9414.7|9432.7|9429.7|9416.7|9413.7|336
1587027300000|2020-04-16 08:55:00|9418.2|9415.2|9423.2|9420.2|9431.7|9428.7|9417.7|9414.7|350
1587027600000|2020-04-16 09:00:00|9423.7|9420.7|9409.7|9406.7|9423.7|9420.7|9408.2|9405.2|162
1587027900000|2020-04-16 09:05:00|9409.2|9406.2|9426.2|9423.2|9429.2|9426.2|9406.2|9403.2|196
1587028200000|2020-04-16 09:10:00|9425.7|9422.7|9429.7|9426.7|9433.7|9430.7|9420.2|9417.2|112
1587028500000|2020-04-16 09:15:00|9430.2|9427.2|9434.7|9431.7|9434.7|9431.7|9424.2|9421.2|132
1587028800000|2020-04-16 09:20:00|9434.2|9431.2|9421.2|9418.2|9434.2|9431.2|9419.2|9416.2|126
1587029100000|2020-04-16 09:25:00|9420.7|9417.7|9412.7|9409.7|9425.7|9422.7|9411.7|9408.7|111
1587029400000|2020-04-16 09:30:00|9413.2|9410.2|9426.2|9423.2|9432.7|9429.7|9413.2|9410.2|183
1587029700000|2020-04-16 09:35:00|9425.7|9422.7|9430.7|9427.7|9432.2|9429.2|9417.7|9414.7|72
1587030000000|2020-04-16 09:40:00|9431.2|9428.2|9444.7|9441.7|9444.7|9441.7|9428.7|9425.7|82
1587030300000|2020-04-16 09:45:00|9443.2|9440.2|9435.7|9432.7|9443.2|9440.2|9431.7|9428.7|219
1587030600000|2020-04-16 09:50:00|9435.2|9432.2|9421.2|9418.2|9435.7|9432.7|9419.7|9416.7|466
1587030900000|2020-04-16 09:55:00|9421.7|9418.7|9425.7|9422.7|9426.2|9423.2|9415.7|9412.7|130
1587031200000|2020-04-16 10:00:00|9426.2|9423.2|9406.7|9403.7|9430.2|9427.2|9405.2|9402.2|157
1587031500000|2020-04-16 10:05:00|9406.2|9403.2|9421.7|9418.7|9424.7|9421.7|9406.2|9403.2|149
1587031800000|2020-04-16 10:10:00|9421.2|9418.2|9429.2|9426.2|9431.2|9428.2|9419.2|9416.2|193
1587032100000|2020-04-16 10:15:00|9429.7|9426.7|9435.7|9432.7|9437.2|9434.2|9424.2|9421.2|135
1587032400000|2020-04-16 10:20:00|9436.2|9433.2|9441.7|9438.7|9441.7|9438.7|9434.2|9431.2|163
1587032700000|2020-04-16 10:25:00|9441.2|9438.2|9447.2|9444.2|9450.2|9447.2|9441.2|9438.2|75
1587033000000|2020-04-16 10:30:00|9447.7|9444.7|9437.7|9434.7|9449.2|9446.2|9435.2|9432.2|114
1587033300000|2020-04-16 10:35:00|9438.2|9435.2|9428.2|9425.2|9443.7|9440.7|9426.7|9423.7|235
1587033600000|2020-04-16 10:40:00|9428.7|9425.7|9439.7|9436.7|9447.7|9444.7|9426.7|9423.7|442
1587033900000|2020-04-16 10:45:00|9440.2|9437.2|9435.2|9432.2|9445.7|9442.7|9433.7|9430.7|81
1587034200000|2020-04-16 10:50:00|9434.7|9431.7|9439.7|9436.7|9441.7|9438.7|9429.7|9426.7|71
1587034500000|2020-04-16 10:55:00|9439.2|9436.2|9443.7|9440.7|9445.7|9442.7|9435.7|9432.7|581
1587034800000|2020-04-16 11:00:00|9443.2|9440.2|9432.2|9429.2|9444.2|9441.2|9430.7|9427.7|130
1587035100000|2020-04-16 11:05:00|9431.2|9428.2|9436.7|9433.7|9437.2|9434.2|9430.7|9427.7|101
1587035400000|2020-04-16 11:10:00|9435.7|9432.7|9444.2|9441.2|9444.7|9441.7|9435.7|9432.7|96
1587035700000|2020-04-16 11:15:00|9443.7|9440.7|9442.7|9439.7|9444.7|9441.7|9438.7|9435.7|48
1587036000000|2020-04-16 11:20:00|9443.2|9440.2|9453.2|9450.2|9453.2|9450.2|9442.7|9439.7|216
1587036300000|2020-04-16 11:25:00|9452.7|9449.7|9454.7|9451.7|9455.2|9452.2|9450.2|9447.2|96
1587036600000|2020-04-16 11:30:00|9455.2|9452.2|9437.7|9434.7|9456.7|9453.7|9436.2|9433.2|234
1587036900000|2020-04-16 11:35:00|9437.2|9434.2|9433.7|9430.7|9439.2|9436.2|9431.2|9428.2|172
1587037200000|2020-04-16 11:40:00|9435|9432|9431|9428|9438|9435|9430.5|9427.5|165
1587037500000|2020-04-16 11:45:00|9430.5|9427.5|9435|9432|9439.5|9436.5|9428|9425|245
1587037800000|2020-04-16 11:50:00|9434.5|9431.5|9438|9435|9441|9438|9429|9426|208
1587038100000|2020-04-16 11:55:00|9437.5|9434.5|9430|9427|9439|9436|9428|9425|113
1587038400000|2020-04-16 12:00:00|9430.5|9427.5|9433|9430|9438|9435|9430|9427|129
1587038700000|2020-04-16 12:05:00|9432.5|9429.5|9427|9424|9435|9432|9423.5|9420.5|179
1587039000000|2020-04-16 12:10:00|9426.5|9423.5|9427|9424|9430.5|9427.5|9424|9421|123
1587039300000|2020-04-16 12:15:00|9426.5|9423.5|9419.5|9416.5|9427.5|9424.5|9419.5|9416.5|190
1587039600000|2020-04-16 12:20:00|9420|9417|9426|9423|9428.5|9425.5|9418|9415|214
1587039900000|2020-04-16 12:25:00|9426.5|9423.5|9432.5|9429.5|9433|9430|9419|9416|281
1587040200000|2020-04-16 12:30:00|9432|9429|9446|9443|9466|9463|9429|9426|575
1587040500000|2020-04-16 12:35:00|9446.5|9443.5|9442|9439|9451|9448|9438|9435|429
1587040800000|2020-04-16 12:40:00|9441|9438|9453|9450|9454.5|9451.5|9439.5|9436.5|281
1587041100000|2020-04-16 12:45:00|9453.5|9450.5|9455.5|9452.5|9461.5|9458.5|9450|9447|274
1587041400000|2020-04-16 12:50:00|9455|9452|9464|9461|9465|9462|9451|9448|596
1587041700000|2020-04-16 12:55:00|9464.5|9461.5|9461|9458|9468.5|9465.5|9456.5|9453.5|540
1587042000000|2020-04-16 13:00:00|9458|9455|9464|9461|9470|9467|9458|9455|357
1587042300000|2020-04-16 13:05:00|9464.5|9461.5|9469|9466|9471|9468|9462.5|9459.5|217
1587042600000|2020-04-16 13:10:00|9469.5|9466.5|9468.5|9465.5|9471.5|9468.5|9458.5|9455.5|238
1587042900000|2020-04-16 13:15:00|9469|9466|9466|9463|9476|9473|9465|9462|201
1587043200000|2020-04-16 13:20:00|9464|9461|9468|9465|9474|9471|9463.5|9460.5|128
1587043500000|2020-04-16 13:25:00|9467.5|9464.5|9470|9467|9471.5|9468.5|9463.5|9460.5|124
1587043800000|2020-04-16 13:30:00|9471|9468|9455|9452|9476|9473|9454.5|9451.5|420
1587044100000|2020-04-16 13:35:00|9456|9453|9434.5|9431.5|9457|9454|9424|9421|700
1587044400000|2020-04-16 13:40:00|9435|9432|9444|9441|9448|9445|9430|9427|293
1587044700000|2020-04-16 13:45:00|9445|9442|9434|9431|9457|9454|9431|9428|225
1587045000000|2020-04-16 13:50:00|9433|9430|9430|9427|9435.5|9432.5|9422|9419|447
1587045300000|2020-04-16 13:55:00|9431|9428|9419|9416|9437|9434|9414.5|9411.5|382
1587045600000|2020-04-16 14:00:00|9420|9417|9401|9398|9430|9427|9400|9397|346
1587045900000|2020-04-16 14:05:00|9400.5|9397.5|9402|9399|9405.5|9402.5|9397|9394|375
1587046200000|2020-04-16 14:10:00|9402.7|9399.7|9398.7|9395.7|9403.7|9400.7|9388.7|9385.7|349
1587046500000|2020-04-16 14:15:00|9399.2|9396.2|9425.7|9422.7|9433.7|9430.7|9398.7|9395.7|337
1587046800000|2020-04-16 14:20:00|9424.7|9421.7|9435.2|9432.2|9436.7|9433.7|9410.7|9407.7|334
1587047100000|2020-04-16 14:25:00|9434.7|9431.7|9444.7|9441.7|9451.2|9448.2|9432.2|9429.2|3641
1587047400000|2020-04-16 14:30:00|9444.2|9441.2|9427.7|9424.7|9448.7|9445.7|9425.7|9422.7|361
1587047700000|2020-04-16 14:35:00|9428.2|9425.2|9421.2|9418.2|9439.2|9436.2|9421.2|9418.2|1121
1587048000000|2020-04-16 14:40:00|9420.7|9417.7|9442.7|9439.7|9445.7|9442.7|9410.2|9407.2|488
1587048300000|2020-04-16 14:45:00|9443.2|9440.2|9444.2|9441.2|9446.7|9443.7|9431.2|9428.2|542
1587048600000|2020-04-16 14:50:00|9444.7|9441.7|9436.7|9433.7|9444.7|9441.7|9427.2|9424.2|242
1587048900000|2020-04-16 14:55:00|9436.2|9433.2|9444.2|9441.2|9451.2|9448.2|9432.2|9429.2|729
1587049200000|2020-04-16 15:00:00|9448.7|9445.7|9446.7|9443.7|9449.2|9446.2|9431.2|9428.2|426
1587049500000|2020-04-16 15:05:00|9447.2|9444.2|9449.7|9446.7|9463.2|9460.2|9444.2|9441.2|566
1587049800000|2020-04-16 15:10:00|9450.2|9447.2|9445.7|9442.7|9457.7|9454.7|9445.2|9442.2|416
1587050100000|2020-04-16 15:15:00|9446.2|9443.2|9455.7|9452.7|9459.2|9456.2|9443.2|9440.2|938
1587050400000|2020-04-16 15:20:00|9454.7|9451.7|9462.7|9459.7|9464.7|9461.7|9453.2|9450.2|1088
1587050700000|2020-04-16 15:25:00|9462.2|9459.2|9445.2|9442.2|9462.7|9459.7|9445.2|9442.2|2193
1587051000000|2020-04-16 15:30:00|9446.7|9443.7|9431.7|9428.7|9447.2|9444.2|9428.2|9425.2|1930
1587051300000|2020-04-16 15:35:00|9432.7|9429.7|9449.7|9446.7|9452.2|9449.2|9423.7|9420.7|618
1587051600000|2020-04-16 15:40:00|9450.2|9447.2|9449.7|9446.7|9460.7|9457.7|9447.7|9444.7|174
1587051900000|2020-04-16 15:45:00|9450.2|9447.2|9441.7|9438.7|9456.7|9453.7|9437.2|9434.2|196
1587052200000|2020-04-16 15:50:00|9442.2|9439.2|9462.7|9459.7|9464.7|9461.7|9437.7|9434.7|176
1587052500000|2020-04-16 15:55:00|9463.2|9460.2|9464.7|9461.7|9467.2|9464.2|9462.7|9459.7|158
1587052800000|2020-04-16 16:00:00|9465.2|9462.2|9466.7|9463.7|9474.7|9471.7|9462.7|9459.7|368
1587053100000|2020-04-16 16:05:00|9465.2|9462.2|9452.7|9449.7|9466.7|9463.7|9448.7|9445.7|118
1587053400000|2020-04-16 16:10:00|9452.2|9449.2|9452.7|9449.7|9456.7|9453.7|9448.2|9445.2|38
1587053700000|2020-04-16 16:15:00|9452.2|9449.2|9435.7|9432.7|9453.7|9450.7|9429.2|9426.2|63
1587054000000|2020-04-16 16:20:00|9435.2|9432.2|9425.2|9422.2|9435.7|9432.7|9423.7|9420.7|75
1587054300000|2020-04-16 16:25:00|9425.7|9422.7|9435.7|9432.7|9437.7|9434.7|9425.7|9422.7|32
1587054600000|2020-04-16 16:30:00|9434.7|9431.7|9406.7|9403.7|9434.7|9431.7|9404.2|9401.2|70
1587054900000|2020-04-16 16:35:00|9407.2|9404.2|9412.2|9409.2|9417.7|9414.7|9406.7|9403.7|98
1587055200000|2020-04-16 16:40:00|9411.7|9408.7|9411.7|9408.7|9413.2|9410.2|9403.7|9400.7|27
1587055500000|2020-04-16 16:45:00|9412.2|9409.2|9419.7|9416.7|9422.7|9419.7|9405.7|9402.7|106
1587055800000|2020-04-16 16:50:00|9419.2|9416.2|9415.2|9412.2|9422.7|9419.7|9411.7|9408.7|20
1587056100000|2020-04-16 16:55:00|9414.7|9411.7|9421.2|9418.2|9427.7|9424.7|9408.7|9405.7|18
1587056400000|2020-04-16 17:00:00|9420.7|9417.7|9415.2|9412.2|9430.7|9427.7|9415.2|9412.2|24
1587056700000|2020-04-16 17:05:00|9415.7|9412.7|9410.7|9407.7|9421.2|9418.2|9410.2|9407.2|2
1587057000000|2020-04-16 17:10:00|9410.2|9407.2|9421.2|9418.2|9421.2|9418.2|9408.7|9405.7|33
1587057300000|2020-04-16 17:15:00|9422.2|9419.2|9419.7|9416.7|9426.7|9423.7|9412.2|9409.2|12
1587057600000|2020-04-16 17:20:00|9420.2|9417.2|9419.2|9416.2|9422.7|9419.7|9412.2|9409.2|21
1587057900000|2020-04-16 17:25:00|9418.7|9415.7|9432.2|9429.2|9432.2|9429.2|9416.2|9413.2|18
1587058200000|2020-04-16 17:30:00|9431.7|9428.7|9430.2|9427.2|9435.2|9432.2|9429.2|9426.2|5
1587058500000|2020-04-16 17:35:00|9430.7|9427.7|9424.7|9421.7|9437.2|9434.2|9424.7|9421.7|11
1587058800000|2020-04-16 17:40:00|9425.2|9422.2|9435.2|9432.2|9436.2|9433.2|9424.7|9421.7|11
1587059100000|2020-04-16 17:45:00|9435.7|9432.7|9426.2|9423.2|9436.2|9433.2|9424.7|9421.7|6
1587059400000|2020-04-16 17:50:00|9425.7|9422.7|9422.2|9419.2|9433.2|9430.2|9416.7|9413.7|5
1587059700000|2020-04-16 17:55:00|9419.2|9416.2|9421.7|9418.7|9425.2|9422.2|9417.7|9414.7|12
1587060000000|2020-04-16 18:00:00|9421.2|9418.2|9418.7|9415.7|9421.7|9418.7|9403.2|9400.2|38
1587060300000|2020-04-16 18:05:00|9419.2|9416.2|9430.2|9427.2|9431.2|9428.2|9412.7|9409.7|24
1587060600000|2020-04-16 18:10:00|9429.7|9426.7|9432.2|9429.2|9434.2|9431.2|9426.7|9423.7|23
1587060900000|2020-04-16 18:15:00|9432.7|9429.7|9428.7|9425.7|9436.7|9433.7|9427.7|9424.7|15
1587061200000|2020-04-16 18:20:00|9428.2|9425.2|9425.2|9422.2|9430.7|9427.7|9423.7|9420.7|45
1587061500000|2020-04-16 18:25:00|9425.7|9422.7|9431.2|9428.2|9434.2|9431.2|9423.7|9420.7|43
1587061800000|2020-04-16 18:30:00|9430.7|9427.7|9437.2|9434.2|9439.2|9436.2|9429.7|9426.7|7
1587062100000|2020-04-16 18:35:00|9436.7|9433.7|9441.7|9438.7|9450.2|9447.2|9435.2|9432.2|16
1587062400000|2020-04-16 18:40:00|9441.2|9438.2|9435.2|9432.2|9445.2|9442.2|9428.2|9425.2|25
1587062700000|2020-04-16 18:45:00|9435.7|9432.7|9427.7|9424.7|9436.2|9433.2|9425.2|9422.2|11
1587063000000|2020-04-16 18:50:00|9428.2|9425.2|9430.2|9427.2|9431.2|9428.2|9419.2|9416.2|6
1587063300000|2020-04-16 18:55:00|9430.7|9427.7|9434.7|9431.7|9438.7|9435.7|9429.2|9426.2|9
1587063600000|2020-04-16 19:00:00|9434.2|9431.2|9427.2|9424.2|9439.2|9436.2|9424.7|9421.7|18
1587063900000|2020-04-16 19:05:00|9426.7|9423.7|9421.7|9418.7|9431.2|9428.2|9421.2|9418.2|34
1587064200000|2020-04-16 19:10:00|9421.2|9418.2|9425.7|9422.7|9426.2|9423.2|9419.2|9416.2|34
1587064500000|2020-04-16 19:15:00|9425.2|9422.2|9429.2|9426.2|9433.2|9430.2|9422.2|9419.2|15
1587064800000|2020-04-16 19:20:00|9429.7|9426.7|9448.7|9445.7|9449.2|9446.2|9427.7|9424.7|32
1587065100000|2020-04-16 19:25:00|9446.2|9443.2|9459.7|9456.7|9460.2|9457.2|9440.7|9437.7|36
1587065400000|2020-04-16 19:30:00|9460.2|9457.2|9471.2|9468.2|9472.7|9469.7|9459.2|9456.2|24
1587065700000|2020-04-16 19:35:00|9471.7|9468.7|9465.7|9462.7|9471.7|9468.7|9460.7|9457.7|61
1587066000000|2020-04-16 19:40:00|9465.2|9462.2|9463.7|9460.7|9472.2|9469.2|9462.7|9459.7|34
1587066300000|2020-04-16 19:45:00|9465.2|9462.2|9473.2|9470.2|9477.7|9474.7|9464.7|9461.7|57
1587066600000|2020-04-16 19:50:00|9475.2|9472.2|9491.2|9488.2|9491.7|9488.7|9475.2|9472.2|84
1587066900000|2020-04-16 19:55:00|9490.7|9487.7|9492.5|9485.5|9498.7|9495.7|9486.7|9483.7|43
1587067200000|2020-04-16 20:00:00|9491.3|9484.3|9487.2|9480.2|9491.6|9484.6|9478.7|9471.7|0
1587067500000|2020-04-16 20:05:00|9487.3|9480.3|9485.3|9478.3|9488.4|9481.4|9484.1|9477.1|0
1587067800000|2020-04-16 20:10:00|9485.4|9478.4|9481.2|9474.2|9487.9|9480.9|9481.2|9474.2|0
1587068100000|2020-04-16 20:15:00|9480.9|9473.9|9480.7|9473.7|9482.3|9475.3|9479.5|9472.5|0
1587068400000|2020-04-16 20:20:00|9480.5|9473.5|9481.6|9474.6|9481.9|9474.9|9480.2|9473.2|0
1587068700000|2020-04-16 20:25:00|9481.9|9474.9|9481.9|9474.9|9482.8|9475.8|9481.2|9474.2|0
1587069000000|2020-04-16 20:30:00|9482.4|9475.4|9502|9495|9506|9499|9482.4|9475.4|0
1587069300000|2020-04-16 20:35:00|9502.7|9495.7|9517.6|9510.6|9522.9|9515.9|9500.7|9493.7|0
1587069600000|2020-04-16 20:40:00|9517.5|9510.5|9538.2|9531.2|9553.1|9546.1|9515.9|9508.9|0
1587069900000|2020-04-16 20:45:00|9538.1|9531.1|9569.6|9562.6|9572.7|9565.7|9535|9528|0
1587070200000|2020-04-16 20:50:00|9570.3|9563.3|9576.3|9569.3|9592.2|9585.2|9565|9558|0
1587070500000|2020-04-16 20:55:00|9576.7|9569.7|9593|9586|9595.6|9588.6|9570.3|9563.3|0
1587070800000|2020-04-16 21:00:00|9593.4|9586.4|9607.8|9600.8|9626|9619|9592.2|9585.2|0
1587071100000|2020-04-16 21:05:00|9606.6|9599.6|9604.5|9597.5|9613.7|9606.7|9597.3|9590.3|0
1587071400000|2020-04-16 21:10:00|9603.3|9596.3|9621.9|9614.9|9629.5|9622.5|9599.7|9592.7|0
1587071700000|2020-04-16 21:15:00|9620.8|9613.8|9637.9|9630.9|9639.8|9632.8|9614.9|9607.9|0
1587072000000|2020-04-16 21:20:00|9640.1|9633.1|9643.4|9636.4|9644.3|9637.3|9636.6|9629.6|0
1587072300000|2020-04-16 21:25:00|9643.9|9636.9|9646.5|9639.5|9646.5|9639.5|9638.5|9631.5|0
1587072600000|2020-04-16 21:30:00|9647.4|9640.4|9669.1|9662.1|9669.1|9662.1|9647.4|9640.4|0
1587072900000|2020-04-16 21:35:00|9669.3|9662.3|9670.2|9663.2|9674.2|9667.2|9662.2|9655.2|0
1587073200000|2020-04-16 21:40:00|9669.5|9662.5|9685.3|9678.3|9690.2|9683.2|9669.5|9662.5|0
1587073500000|2020-04-16 21:45:00|9685.5|9678.5|9665.5|9658.5|9686.5|9679.5|9663.6|9656.6|0
1587073800000|2020-04-16 21:50:00|9664.6|9657.6|9654|9647|9674.4|9667.4|9651.5|9644.5|0
1587074100000|2020-04-16 21:55:00|9655.4|9648.4|9644.1|9637.1|9655.4|9648.4|9632.5|9625.5|0
1587074400000|2020-04-16 22:00:00|9643.8|9636.8|9671.4|9664.4|9683.1|9676.1|9643.8|9636.8|0
1587074700000|2020-04-16 22:05:00|9671.6|9664.6|9647.2|9640.2|9675.4|9668.4|9645.9|9638.9|0
1587075000000|2020-04-16 22:10:00|9647.1|9640.1|9651.8|9644.8|9654.4|9647.4|9642|9635|0
1587075300000|2020-04-16 22:15:00|9651.7|9644.7|9660.7|9653.7|9661|9654|9646|9639|0
1587075600000|2020-04-16 22:20:00|9660.6|9653.6|9666|9659|9672.4|9665.4|9656.1|9649.1|0
1587075900000|2020-04-16 22:25:00|9665.9|9658.9|9667.4|9660.4|9667.4|9660.4|9654.9|9647.9|0
1587076200000|2020-04-16 22:30:00|9667.3|9660.3|9654.6|9647.6|9668.3|9661.3|9653.4|9646.4|0
1587076500000|2020-04-16 22:35:00|9654.7|9647.7|9664.3|9657.3|9666.8|9659.8|9653.2|9646.2|0
1587076800000|2020-04-16 22:40:00|9664.6|9657.6|9667.4|9660.4|9670|9663|9663.6|9656.6|0
1587077100000|2020-04-16 22:45:00|9667.5|9660.5|9702.7|9695.7|9708.4|9701.4|9667.4|9660.4|0
1587077400000|2020-04-16 22:50:00|9702.8|9695.8|9705.7|9698.7|9711.3|9704.3|9693.5|9686.5|0
1587077700000|2020-04-16 22:55:00|9705.9|9698.9|9700.2|9693.2|9708|9701|9692.3|9685.3|0
1587078000000|2020-04-16 23:00:00|9700.3|9693.3|9713.8|9706.8|9716.3|9709.3|9696.6|9689.6|0
1587078300000|2020-04-16 23:05:00|9713.7|9706.7|9709.6|9702.6|9717|9710|9706.8|9699.8|0
1587078600000|2020-04-16 23:10:00|9709.1|9702.1|9707.9|9700.9|9712.6|9705.6|9702.4|9695.4|0
1587078900000|2020-04-16 23:15:00|9707.8|9700.8|9718.8|9711.8|9720.3|9713.3|9705.3|9698.3|0
1587079200000|2020-04-16 23:20:00|9718.5|9711.5|9718.5|9711.5|9722.9|9715.9|9716.5|9709.5|0
1587079500000|2020-04-16 23:25:00|9718.7|9711.7|9702.8|9695.8|9721.4|9714.4|9702.2|9695.2|0
1587079800000|2020-04-16 23:30:00|9702.5|9695.5|9697.9|9690.9|9702.5|9695.5|9692.4|9685.4|0
1587080100000|2020-04-16 23:35:00|9698|9691|9691.8|9684.8|9706|9699|9691.8|9684.8|0
1587080400000|2020-04-16 23:40:00|9692.1|9685.1|9683.8|9676.8|9699|9692|9683.4|9676.4|0
1587080700000|2020-04-16 23:45:00|9683.3|9676.3|9666.5|9659.5|9688|9681|9658.5|9651.5|0
1587081000000|2020-04-16 23:50:00|9666.6|9659.6|9668.7|9661.7|9671.1|9664.1|9659.9|9652.9|0
1587081300000|2020-04-16 23:55:00|9668.8|9661.8|9683.3|9676.3|9684.6|9677.6|9666.4|9659.4|0
1587081600000|2020-04-17 00:00:00|9683.2|9676.2|9672.9|9665.9|9683.6|9676.6|9666.7|9659.7|0
1587081900000|2020-04-17 00:05:00|9673.2|9666.2|9682.1|9675.1|9685.4|9678.4|9670.9|9663.9|0
1587082200000|2020-04-17 00:10:00|9681.6|9674.6|9664.8|9657.8|9683.9|9676.9|9660.1|9653.1|0
1587082500000|2020-04-17 00:15:00|9664.7|9657.7|9671.9|9664.9|9692.3|9685.3|9663.2|9656.2|0
1587082800000|2020-04-17 00:20:00|9672|9665|9676.4|9669.4|9678|9671|9668.4|9661.4|0
1587083100000|2020-04-17 00:25:00|9676.5|9669.5|9687.8|9680.8|9690.6|9683.6|9673.5|9666.5|0
1587083400000|2020-04-17 00:30:00|9688|9681|9723.2|9716.2|9724.5|9717.5|9688|9681|0
1587083700000|2020-04-17 00:35:00|9722.6|9715.6|9740|9733|9743.1|9736.1|9715.8|9708.8|0
1587084000000|2020-04-17 00:40:00|9741.4|9734.4|9730.5|9723.5|9742.9|9735.9|9727.7|9720.7|0
1587084300000|2020-04-17 00:45:00|9730.6|9723.6|9719.3|9712.3|9733.4|9726.4|9713.6|9706.6|0
1587084600000|2020-04-17 00:50:00|9720.7|9713.7|9708.7|9701.7|9725.9|9718.9|9708.4|9701.4|0
1587084900000|2020-04-17 00:55:00|9708.6|9701.6|9709.4|9702.4|9712.4|9705.4|9705.7|9698.7|0
1587085200000|2020-04-17 01:00:00|9709.5|9702.5|9724.6|9717.6|9726|9719|9709.5|9702.5|0
1587085500000|2020-04-17 01:05:00|9726|9719|9731.5|9724.5|9732.4|9725.4|9723.1|9716.1|0
1587085800000|2020-04-17 01:10:00|9730.9|9723.9|9733|9726|9741.9|9734.9|9728.7|9721.7|0
1587086100000|2020-04-17 01:15:00|9733.1|9726.1|9751|9744|9752.3|9745.3|9728.4|9721.4|0
1587086400000|2020-04-17 01:20:00|9751.1|9744.1|9743.7|9736.7|9758|9751|9738.3|9731.3|0
1587086700000|2020-04-17 01:25:00|9743.8|9736.8|9754.2|9747.2|9756.6|9749.6|9743.8|9736.8|0
1587087000000|2020-04-17 01:30:00|9754.3|9747.3|9759.7|9752.7|9759.8|9752.8|9749.3|9742.3|0
1587087300000|2020-04-17 01:35:00|9759.8|9752.8|9753.4|9746.4|9764.3|9757.3|9753.3|9746.3|0
1587087600000|2020-04-17 01:40:00|9753.5|9746.5|9744.5|9737.5|9754.6|9747.6|9744|9737|0
1587087900000|2020-04-17 01:45:00|9744.6|9737.6|9752.7|9745.7|9753.1|9746.1|9741.3|9734.3|0
1587088200000|2020-04-17 01:50:00|9752.6|9745.6|9746.8|9739.8|9753.9|9746.9|9743.9|9736.9|0
1587088500000|2020-04-17 01:55:00|9746.7|9739.7|9746.3|9739.3|9752.5|9745.5|9746.1|9739.1|0
1587088800000|2020-04-17 02:00:00|9746.5|9739.5|9735.6|9728.6|9749.4|9742.4|9723.2|9716.2|0
1587089100000|2020-04-17 02:05:00|9735.4|9728.4|9729.4|9722.4|9741.6|9734.6|9726.5|9719.5|0
1587089400000|2020-04-17 02:10:00|9729.5|9722.5|9732.3|9725.3|9740|9733|9729.5|9722.5|0
1587089700000|2020-04-17 02:15:00|9732.2|9725.2|9736.1|9729.1|9740|9733|9732.2|9725.2|0
1587090000000|2020-04-17 02:20:00|9736|9729|9735.9|9728.9|9740.2|9733.2|9732.8|9725.8|0
1587090300000|2020-04-17 02:25:00|9736|9729|9744.5|9737.5|9744.8|9737.8|9733.2|9726.2|0
1587090600000|2020-04-17 02:30:00|9744.6|9737.6|9749.9|9742.9|9752.5|9745.5|9744.3|9737.3|0
1587090900000|2020-04-17 02:35:00|9750|9743|9754.1|9747.1|9755.6|9748.6|9749.6|9742.6|0
1587091200000|2020-04-17 02:40:00|9753.5|9746.5|9752.4|9745.4|9755.6|9748.6|9752.3|9745.3|0
1587091500000|2020-04-17 02:45:00|9752.3|9745.3|9743.8|9736.8|9752.5|9745.5|9740.7|9733.7|0
1587091800000|2020-04-17 02:50:00|9743.7|9736.7|9740.8|9733.8|9745.2|9738.2|9737.8|9730.8|0
1587092100000|2020-04-17 02:55:00|9740.9|9733.9|9735.2|9728.2|9744|9737|9735.1|9728.1|0
1587092400000|2020-04-17 03:00:00|9735.1|9728.1|9726.2|9719.2|9735.1|9728.1|9726.2|9719.2|0
1587092700000|2020-04-17 03:05:00|9726.3|9719.3|9726.9|9719.9|9730|9723|9723.8|9716.8|0
1587093000000|2020-04-17 03:10:00|9727|9720|9728.7|9721.7|9730.1|9723.1|9723.8|9716.8|0
1587093300000|2020-04-17 03:15:00|9728.1|9721.1|9728.9|9721.9|9731.8|9724.8|9727.3|9720.3|0
1587093600000|2020-04-17 03:20:00|9729|9722|9727.4|9720.4|9730.6|9723.6|9727.4|9720.4|0
1587093900000|2020-04-17 03:25:00|9727.5|9720.5|9721.2|9714.2|9728.9|9721.9|9721.1|9714.1|0
1587094200000|2020-04-17 03:30:00|9721.3|9714.3|9709|9702|9724|9717|9708.9|9701.9|0
1587094500000|2020-04-17 03:35:00|9708.9|9701.9|9706.1|9699.1|9711.9|9704.9|9703|9696|0
1587094800000|2020-04-17 03:40:00|9705.9|9698.9|9700.5|9693.5|9705.9|9698.9|9697.4|9690.4|0
1587095100000|2020-04-17 03:45:00|9700.4|9693.4|9712.1|9705.1|9712.5|9705.5|9700.4|9693.4|0
1587095400000|2020-04-17 03:50:00|9712|9705|9707.5|9700.5|9713.5|9706.5|9705.9|9698.9|0
1587095700000|2020-04-17 03:55:00|9707.4|9700.4|9719.9|9712.9|9719.9|9712.9|9704.9|9697.9|0
1587096000000|2020-04-17 04:00:00|9720.1|9713.1|9725.3|9718.3|9726.7|9719.7|9714.3|9707.3|0
1587096300000|2020-04-17 04:05:00|9724.7|9717.7|9735|9728|9735.1|9728.1|9723.9|9716.9|0
1587096600000|2020-04-17 04:10:00|9735.1|9728.1|9745.9|9738.9|9746.1|9739.1|9732.2|9725.2|0
1587096900000|2020-04-17 04:15:00|9746|9739|9746.5|9739.5|9752|9745|9743.2|9736.2|0
1587097200000|2020-04-17 04:20:00|9746.4|9739.4|9748.6|9741.6|9749.5|9742.5|9740.5|9733.5|0
1587097500000|2020-04-17 04:25:00|9748.7|9741.7|9751.6|9744.6|9751.6|9744.6|9741.2|9734.2|0
1587097800000|2020-04-17 04:30:00|9751.7|9744.7|9751.8|9744.8|9754.8|9747.8|9748.9|9741.9|0
1587098100000|2020-04-17 04:35:00|9751.3|9744.3|9753.2|9746.2|9754.6|9747.6|9748.7|9741.7|0
1587098400000|2020-04-17 04:40:00|9753.3|9746.3|9746.1|9739.1|9755.4|9748.4|9746|9739|0
1587098700000|2020-04-17 04:45:00|9746.2|9739.2|9741.5|9734.5|9747.5|9740.5|9740|9733|0
1587099000000|2020-04-17 04:50:00|9741.6|9734.6|9743.8|9736.8|9745.2|9738.2|9739.4|9732.4|0
1587099300000|2020-04-17 04:55:00|9743.7|9736.7|9745.4|9738.4|9747.1|9740.1|9739.2|9732.2|0
1587099600000|2020-04-17 05:00:00|9745.5|9738.5|9748.3|9741.3|9751.5|9744.5|9745.4|9738.4|0
1587099900000|2020-04-17 05:05:00|9748.9|9741.9|9762.6|9755.6|9765.4|9758.4|9748.3|9741.3|0
1587100200000|2020-04-17 05:10:00|9762.7|9755.7|9754.9|9747.9|9765.4|9758.4|9751.9|9744.9|0
1587100500000|2020-04-17 05:15:00|9755|9748|9756.4|9749.4|9760.6|9753.6|9754.8|9747.8|0
1587100800000|2020-04-17 05:20:00|9756.3|9749.3|9759.7|9752.7|9766.4|9759.4|9754.8|9747.8|0
1587101100000|2020-04-17 05:25:00|9759.8|9752.8|9777.1|9770.1|9777.2|9770.2|9759.8|9752.8|0
1587101400000|2020-04-17 05:30:00|9777|9770|9771.9|9764.9|9788.3|9781.3|9769.1|9762.1|0
1587101700000|2020-04-17 05:35:00|9772|9765|9765.7|9758.7|9776.6|9769.6|9765.5|9758.5|0
1587102000000|2020-04-17 05:40:00|9765.8|9758.8|9764.3|9757.3|9768.6|9761.6|9760|9753|0
1587102300000|2020-04-17 05:45:00|9764.9|9757.9|9762.6|9755.6|9771.3|9764.3|9759.7|9752.7|0
1587102600000|2020-04-17 05:50:00|9762.7|9755.7|9761.4|9754.4|9778.8|9771.8|9761.3|9754.3|0
1587102900000|2020-04-17 05:55:00|9761.5|9754.5|9740.9|9733.9|9764.1|9757.1|9732.3|9725.3|0
1587103200000|2020-04-17 06:00:00|9729.7|9726.7|9691.2|9688.2|9729.7|9726.7|9681.2|9678.2|324
1587103500000|2020-04-17 06:05:00|9690.7|9687.7|9673.2|9670.2|9703.2|9700.2|9672.7|9669.7|164
1587103800000|2020-04-17 06:10:00|9672.7|9669.7|9671.2|9668.2|9680.7|9677.7|9667.7|9664.7|97
1587104100000|2020-04-17 06:15:00|9670.7|9667.7|9677.7|9674.7|9683.2|9680.2|9669.2|9666.2|138
1587104400000|2020-04-17 06:20:00|9678.2|9675.2|9689.7|9686.7|9697.2|9694.2|9677.2|9674.2|144
1587104700000|2020-04-17 06:25:00|9688.2|9685.2|9660.2|9657.2|9690.7|9687.7|9657.2|9654.2|240
1587105000000|2020-04-17 06:30:00|9659.7|9656.7|9667.7|9664.7|9674.2|9671.2|9656.2|9653.2|109
1587105300000|2020-04-17 06:35:00|9667.2|9664.2|9662.7|9659.7|9667.7|9664.7|9652.2|9649.2|105
1587105600000|2020-04-17 06:40:00|9662.2|9659.2|9664.2|9661.2|9666.2|9663.2|9657.7|9654.7|169
1587105900000|2020-04-17 06:45:00|9664.7|9661.7|9674.7|9671.7|9675.2|9672.2|9656.7|9653.7|231
1587106200000|2020-04-17 06:50:00|9674.2|9671.2|9671.7|9668.7|9678.2|9675.2|9668.2|9665.2|240
1587106500000|2020-04-17 06:55:00|9672.2|9669.2|9674.7|9671.7|9679.2|9676.2|9648.2|9645.2|809
1587106800000|2020-04-17 07:00:00|9675.2|9672.2|9661.7|9658.7|9679.2|9676.2|9655.7|9652.7|1655
1587107100000|2020-04-17 07:05:00|9662.2|9659.2|9629.2|9626.2|9662.7|9659.7|9627.2|9624.2|1193
1587107400000|2020-04-17 07:10:00|9629.7|9626.7|9656.2|9653.2|9658.2|9655.2|9629.2|9626.2|401
1587107700000|2020-04-17 07:15:00|9655.7|9652.7|9660.7|9657.7|9664.7|9661.7|9654.7|9651.7|550
1587108000000|2020-04-17 07:20:00|9660.2|9657.2|9650.7|9647.7|9662.7|9659.7|9643.2|9640.2|861
1587108300000|2020-04-17 07:25:00|9650.2|9647.2|9662.7|9659.7|9663.7|9660.7|9650.2|9647.2|562
1587108600000|2020-04-17 07:30:00|9662.2|9659.2|9637.7|9634.7|9665.7|9662.7|9637.7|9634.7|719
1587108900000|2020-04-17 07:35:00|9638.2|9635.2|9639.2|9636.2|9641.7|9638.7|9632.7|9629.7|384
1587109200000|2020-04-17 07:40:00|9637.3|9634.3|9613.3|9610.3|9638.8|9635.8|9611.8|9608.8|338
1587109500000|2020-04-17 07:45:00|9613.8|9610.8|9606.8|9603.8|9617.8|9614.8|9599.8|9596.8|334
1587109800000|2020-04-17 07:50:00|9606.3|9603.3|9618.8|9615.8|9619.8|9616.8|9601.8|9598.8|503
1587110100000|2020-04-17 07:55:00|9618.3|9615.3|9616.8|9613.8|9623.3|9620.3|9612.8|9609.8|189
1587110400000|2020-04-17 08:00:00|9616.3|9613.3|9604.8|9601.8|9620.3|9617.3|9603.8|9600.8|513
1587110700000|2020-04-17 08:05:00|9605.8|9602.8|9616.3|9613.3|9616.8|9613.8|9590.8|9587.8|398
1587111000000|2020-04-17 08:10:00|9615.8|9612.8|9602.8|9599.8|9616.8|9613.8|9599.8|9596.8|162
1587111300000|2020-04-17 08:15:00|9602.3|9599.3|9603.3|9600.3|9611.8|9608.8|9598.8|9595.8|180
1587111600000|2020-04-17 08:20:00|9602.8|9599.8|9599.3|9596.3|9606.8|9603.8|9597.8|9594.8|169
1587111900000|2020-04-17 08:25:00|9599.8|9596.8|9589.3|9586.3|9602.3|9599.3|9587.8|9584.8|149
1587112200000|2020-04-17 08:30:00|9588.8|9585.8|9592.8|9589.8|9594.8|9591.8|9587.3|9584.3|107
1587112500000|2020-04-17 08:35:00|9592.3|9589.3|9584.8|9581.8|9596.3|9593.3|9584.8|9581.8|92
1587112800000|2020-04-17 08:40:00|9585.3|9582.3|9584.8|9581.8|9589.8|9586.8|9580.8|9577.8|98
1587113100000|2020-04-17 08:45:00|9585.3|9582.3|9587.3|9584.3|9590.3|9587.3|9582.8|9579.8|140
1587113400000|2020-04-17 08:50:00|9586.8|9583.8|9579.3|9576.3|9592.8|9589.8|9578.3|9575.3|156
1587113700000|2020-04-17 08:55:00|9578.8|9575.8|9562.8|9559.8|9578.8|9575.8|9561.8|9558.8|145
1587114000000|2020-04-17 09:00:00|9562.3|9559.3|9572.8|9569.8|9574.3|9571.3|9559.3|9556.3|148
1587114300000|2020-04-17 09:05:00|9573.3|9570.3|9572.8|9569.8|9575.8|9572.8|9565.8|9562.8|192
1587114600000|2020-04-17 09:10:00|9572.3|9569.3|9587.8|9584.8|9607.8|9604.8|9572.3|9569.3|590
1587114900000|2020-04-17 09:15:00|9588.3|9585.3|9594.8|9591.8|9596.8|9593.8|9584.3|9581.3|207
1587115200000|2020-04-17 09:20:00|9595.3|9592.3|9582.3|9579.3|9601.3|9598.3|9580.3|9577.3|215
1587115500000|2020-04-17 09:25:00|9581.8|9578.8|9584.8|9581.8|9589.3|9586.3|9580.8|9577.8|127
1587115800000|2020-04-17 09:30:00|9585.3|9582.3|9579.3|9576.3|9586.3|9583.3|9575.8|9572.8|154
1587116100000|2020-04-17 09:35:00|9578.8|9575.8|9582.8|9579.8|9585.3|9582.3|9574.8|9571.8|198
1587116400000|2020-04-17 09:40:00|9582.3|9579.3|9588.8|9585.8|9598.3|9595.3|9581.3|9578.3|315
1587116700000|2020-04-17 09:45:00|9589.8|9586.8|9605.8|9602.8|9605.8|9602.8|9585.3|9582.3|510
1587117000000|2020-04-17 09:50:00|9605.3|9602.3|9598.8|9595.8|9621.8|9618.8|9597.3|9594.3|745
1587117300000|2020-04-17 09:55:00|9597.8|9594.8|9584.8|9581.8|9603.8|9600.8|9583.3|9580.3|523
1587117600000|2020-04-17 10:00:00|9584.3|9581.3|9586.3|9583.3|9596.8|9593.8|9581.3|9578.3|243
1587117900000|2020-04-17 10:05:00|9585.8|9582.8|9593.8|9590.8|9597.8|9594.8|9584.8|9581.8|133
1587118200000|2020-04-17 10:10:00|9594.3|9591.3|9613.8|9610.8|9616.8|9613.8|9594.3|9591.3|243
1587118500000|2020-04-17 10:15:00|9614.3|9611.3|9632.8|9629.8|9633.8|9630.8|9610.3|9607.3|230
1587118800000|2020-04-17 10:20:00|9631.8|9628.8|9633.3|9630.3|9637.3|9634.3|9625.8|9622.8|257
1587119100000|2020-04-17 10:25:00|9635.8|9632.8|9631.8|9628.8|9638.8|9635.8|9627.3|9624.3|157
1587119400000|2020-04-17 10:30:00|9632.3|9629.3|9634.3|9631.3|9636.3|9633.3|9625.3|9622.3|396
1587119700000|2020-04-17 10:35:00|9633.8|9630.8|9630.8|9627.8|9636.3|9633.3|9627.3|9624.3|83
1587120000000|2020-04-17 10:40:00|9628.8|9625.8|9633.8|9630.8|9636.3|9633.3|9626.8|9623.8|121
1587120300000|2020-04-17 10:45:00|9633.3|9630.3|9636.8|9633.8|9639.8|9636.8|9630.3|9627.3|103
1587120600000|2020-04-17 10:50:00|9637.3|9634.3|9643.8|9640.8|9644.8|9641.8|9634.3|9631.3|199
1587120900000|2020-04-17 10:55:00|9643.3|9640.3|9652.8|9649.8|9653.3|9650.3|9640.8|9637.8|173
1587121200000|2020-04-17 11:00:00|9653.8|9650.8|9647.8|9644.8|9654.3|9651.3|9643.8|9640.8|181
1587121500000|2020-04-17 11:05:00|9647.3|9644.3|9646.3|9643.3|9651.3|9648.3|9644.3|9641.3|163
1587121800000|2020-04-17 11:10:00|9645.8|9642.8|9643.8|9640.8|9647.3|9644.3|9639.3|9636.3|178
1587122100000|2020-04-17 11:15:00|9643.3|9640.3|9633.8|9630.8|9644.3|9641.3|9632.8|9629.8|150
1587122400000|2020-04-17 11:20:00|9634.3|9631.3|9635.8|9632.8|9641.3|9638.3|9631.3|9628.3|219
1587122700000|2020-04-17 11:25:00|9636.3|9633.3|9638.8|9635.8|9643.3|9640.3|9636.3|9633.3|95
1587123000000|2020-04-17 11:30:00|9639.3|9636.3|9633.8|9630.8|9644.3|9641.3|9631.8|9628.8|174
1587123300000|2020-04-17 11:35:00|9634.8|9631.8|9626.8|9623.8|9636.3|9633.3|9622.3|9619.3|484
1587123600000|2020-04-17 11:40:00|9627.8|9624.8|9628.3|9625.3|9630.3|9627.3|9623.3|9620.3|358
1587123900000|2020-04-17 11:45:00|9627.8|9624.8|9643.8|9640.8|9644.3|9641.3|9627.8|9624.8|104
1587124200000|2020-04-17 11:50:00|9643.3|9640.3|9648.3|9645.3|9649.8|9646.8|9641.8|9638.8|94
1587124500000|2020-04-17 11:55:00|9647.8|9644.8|9646.8|9643.8|9651.8|9648.8|9646.3|9643.3|1135
1587124800000|2020-04-17 12:00:00|9645.8|9642.8|9642.8|9639.8|9651.8|9648.8|9638.3|9635.3|207
1587125100000|2020-04-17 12:05:00|9643.3|9640.3|9645.8|9642.8|9650.3|9647.3|9640.8|9637.8|9076
1587125400000|2020-04-17 12:10:00|9646.8|9643.8|9651|9648|9656|9653|9645.8|9642.8|114
1587125700000|2020-04-17 12:15:00|9650.5|9647.5|9642.5|9639.5|9651|9648|9639.5|9636.5|154
1587126000000|2020-04-17 12:20:00|9643.5|9640.5|9638|9635|9643.5|9640.5|9636.5|9633.5|97
1587126300000|2020-04-17 12:25:00|9637.5|9634.5|9630|9627|9641.5|9638.5|9626.5|9623.5|101
1587126600000|2020-04-17 12:30:00|9631.5|9628.5|9629.5|9626.5|9637.5|9634.5|9627.5|9624.5|154
1587126900000|2020-04-17 12:35:00|9629|9626|9626|9623|9631|9628|9617.5|9614.5|183
1587127200000|2020-04-17 12:40:00|9626.5|9623.5|9629.5|9626.5|9632|9629|9624|9621|239
1587127500000|2020-04-17 12:45:00|9629|9626|9629.5|9626.5|9633.5|9630.5|9625.5|9622.5|151
1587127800000|2020-04-17 12:50:00|9630|9627|9622.5|9619.5|9632|9629|9619.5|9616.5|135
1587128100000|2020-04-17 12:55:00|9625.5|9622.5|9630.5|9627.5|9632|9629|9624|9621|171
1587128400000|2020-04-17 13:00:00|9631|9628|9616.5|9613.5|9633|9630|9612|9609|210
1587128700000|2020-04-17 13:05:00|9616|9613|9613.5|9610.5|9619|9616|9609|9606|108
1587129000000|2020-04-17 13:10:00|9614|9611|9617.5|9614.5|9618.5|9615.5|9608.5|9605.5|181
1587129300000|2020-04-17 13:15:00|9618|9615|9612.5|9609.5|9618.5|9615.5|9606.5|9603.5|193
1587129600000|2020-04-17 13:20:00|9613.5|9610.5|9604.5|9601.5|9616.5|9613.5|9603|9600|129
1587129900000|2020-04-17 13:25:00|9605|9602|9609|9606|9611.5|9608.5|9601.5|9598.5|134
1587130200000|2020-04-17 13:30:00|9610|9607|9597|9594|9615.5|9612.5|9591.5|9588.5|634
1587130500000|2020-04-17 13:35:00|9596.5|9593.5|9593.5|9590.5|9598|9595|9576|9573|592
1587130800000|2020-04-17 13:40:00|9594|9591|9596.5|9593.5|9598|9595|9586|9583|418
1587131100000|2020-04-17 13:45:00|9597|9594|9597.5|9594.5|9604|9601|9593.5|9590.5|530
1587131400000|2020-04-17 13:50:00|9597|9594|9590|9587|9600.5|9597.5|9588|9585|321
1587131700000|2020-04-17 13:55:00|9589.5|9586.5|9608.5|9605.5|9611.5|9608.5|9589.5|9586.5|321
1587132000000|2020-04-17 14:00:00|9609|9606|9611.5|9608.5|9616.5|9613.5|9602.5|9599.5|401
1587132300000|2020-04-17 14:05:00|9612|9609|9617.5|9614.5|9618.5|9615.5|9601.5|9598.5|598
1587132600000|2020-04-17 14:10:00|9617|9614|9591.5|9588.5|9618|9615|9584.5|9581.5|354
1587132900000|2020-04-17 14:15:00|9591|9588|9572.5|9569.5|9594|9591|9572|9569|450
1587133200000|2020-04-17 14:20:00|9572|9569|9578.5|9575.5|9585|9582|9569|9566|449
1587133500000|2020-04-17 14:25:00|9579|9576|9577|9574|9589.5|9586.5|9576.5|9573.5|400
1587133800000|2020-04-17 14:30:00|9577.5|9574.5|9577.5|9574.5|9585.5|9582.5|9575.5|9572.5|379
1587134100000|2020-04-17 14:35:00|9577|9574|9580.5|9577.5|9581|9578|9569|9566|255
1587134400000|2020-04-17 14:40:00|9580|9577|9580|9577|9591.5|9588.5|9578.5|9575.5|580
1587134700000|2020-04-17 14:45:00|9579.5|9576.5|9573.1|9570.1|9579.5|9576.5|9569.5|9566.5|451
1587135000000|2020-04-17 14:50:00|9573.6|9570.6|9598.1|9595.1|9599.1|9596.1|9572.1|9569.1|750
1587135300000|2020-04-17 14:55:00|9597.6|9594.6|9592.6|9589.6|9603.1|9600.1|9589.6|9586.6|363
1587135600000|2020-04-17 15:00:00|9591.6|9588.6|9592.6|9589.6|9600.6|9597.6|9588.6|9585.6|289
1587135900000|2020-04-17 15:05:00|9592.1|9589.1|9599.6|9596.6|9604.1|9601.1|9588.1|9585.1|233
1587136200000|2020-04-17 15:10:00|9599.1|9596.1|9600.6|9597.6|9602.6|9599.6|9589.1|9586.1|357
1587136500000|2020-04-17 15:15:00|9601.6|9598.6|9604.1|9601.1|9604.1|9601.1|9589.1|9586.1|599
1587136800000|2020-04-17 15:20:00|9605.6|9602.6|9605.1|9602.1|9609.6|9606.6|9592.6|9589.6|899
1587137100000|2020-04-17 15:25:00|9605.6|9602.6|9614.1|9611.1|9614.1|9611.1|9599.1|9596.1|3304
1587137400000|2020-04-17 15:30:00|9613.6|9610.6|9622.1|9619.1|9623.1|9620.1|9598.6|9595.6|2177
1587137700000|2020-04-17 15:35:00|9622.6|9619.6|9628.6|9625.6|9632.1|9629.1|9622.6|9619.6|558
1587138000000|2020-04-17 15:40:00|9629.1|9626.1|9630.6|9627.6|9635.1|9632.1|9622.6|9619.6|203
1587138300000|2020-04-17 15:45:00|9631.1|9628.1|9634.6|9631.6|9636.6|9633.6|9630.6|9627.6|153
1587138600000|2020-04-17 15:50:00|9634.1|9631.1|9631.6|9628.6|9638.6|9635.6|9628.6|9625.6|131
1587138900000|2020-04-17 15:55:00|9631.1|9628.1|9630.6|9627.6|9633.1|9630.1|9624.1|9621.1|92
1587139200000|2020-04-17 16:00:00|9630.1|9627.1|9631.6|9628.6|9634.6|9631.6|9622.1|9619.1|226
1587139500000|2020-04-17 16:05:00|9632.1|9629.1|9634.1|9631.1|9640.6|9637.6|9631.6|9628.6|128
1587139800000|2020-04-17 16:10:00|9633.6|9630.6|9640.1|9637.1|9640.6|9637.6|9628.1|9625.1|121
1587140100000|2020-04-17 16:15:00|9639.6|9636.6|9644.1|9641.1|9645.1|9642.1|9639.6|9636.6|68
1587140400000|2020-04-17 16:20:00|9644.6|9641.6|9649.6|9646.6|9653.1|9650.1|9640.6|9637.6|73
1587140700000|2020-04-17 16:25:00|9650.1|9647.1|9648.6|9645.6|9652.6|9649.6|9644.6|9641.6|94
1587141000000|2020-04-17 16:30:00|9649.1|9646.1|9661.6|9658.6|9663.1|9660.1|9647.6|9644.6|57
1587141300000|2020-04-17 16:35:00|9661.1|9658.1|9656.6|9653.6|9662.6|9659.6|9655.6|9652.6|42
1587141600000|2020-04-17 16:40:00|9656.1|9653.1|9662.6|9659.6|9664.6|9661.6|9655.1|9652.1|38
1587141900000|2020-04-17 16:45:00|9663.1|9660.1|9666.6|9663.6|9666.6|9663.6|9658.1|9655.1|43
1587142200000|2020-04-17 16:50:00|9667.1|9664.1|9669.6|9666.6|9671.6|9668.6|9666.1|9663.1|54
1587142500000|2020-04-17 16:55:00|9669.1|9666.1|9667.6|9664.6|9669.1|9666.1|9662.6|9659.6|49
1587142800000|2020-04-17 17:00:00|9667.1|9664.1|9665.6|9662.6|9673.6|9670.6|9663.1|9660.1|51
1587143100000|2020-04-17 17:05:00|9666.1|9663.1|9670.1|9667.1|9670.6|9667.6|9665.6|9662.6|16
1587143400000|2020-04-17 17:10:00|9668.6|9665.6|9660.6|9657.6|9668.6|9665.6|9659.6|9656.6|14
1587143700000|2020-04-17 17:15:00|9661.1|9658.1|9664.1|9661.1|9666.1|9663.1|9658.1|9655.1|9
1587144000000|2020-04-17 17:20:00|9664.6|9661.6|9668.1|9665.1|9668.6|9665.6|9661.1|9658.1|112
1587144300000|2020-04-17 17:25:00|9667.6|9664.6|9662.6|9659.6|9673.6|9670.6|9662.6|9659.6|7
1587144600000|2020-04-17 17:30:00|9663.1|9660.1|9665.6|9662.6|9670.1|9667.1|9663.1|9660.1|8
1587144900000|2020-04-17 17:35:00|9666.1|9663.1|9668.6|9665.6|9670.1|9667.1|9664.1|9661.1|30
1587145200000|2020-04-17 17:40:00|9668.1|9665.1|9667.1|9664.1|9671.1|9668.1|9664.6|9661.6|4
1587145500000|2020-04-17 17:45:00|9666.6|9663.6|9656.1|9653.1|9666.6|9663.6|9655.6|9652.6|8
1587145800000|2020-04-17 17:50:00|9656.6|9653.6|9661.6|9658.6|9662.6|9659.6|9656.1|9653.1|7
1587146100000|2020-04-17 17:55:00|9661.1|9658.1|9665.6|9662.6|9667.1|9664.1|9661.1|9658.1|26
1587146400000|2020-04-17 18:00:00|9665.1|9662.1|9651.6|9648.6|9665.6|9662.6|9651.1|9648.1|15
1587146700000|2020-04-17 18:05:00|9652.1|9649.1|9652.6|9649.6|9653.6|9650.6|9648.1|9645.1|11
1587147000000|2020-04-17 18:10:00|9652.1|9649.1|9644.1|9641.1|9653.1|9650.1|9641.1|9638.1|4
1587147300000|2020-04-17 18:15:00|9644.6|9641.6|9647.1|9644.1|9648.6|9645.6|9644.1|9641.1|32
1587147600000|2020-04-17 18:20:00|9646.6|9643.6|9650.1|9647.1|9657.6|9654.6|9646.6|9643.6|9
1587147900000|2020-04-17 18:25:00|9649.6|9646.6|9645.6|9642.6|9655.6|9652.6|9645.6|9642.6|1
1587148200000|2020-04-17 18:30:00|9645.1|9642.1|9637.1|9634.1|9645.1|9642.1|9633.1|9630.1|25
1587148500000|2020-04-17 18:35:00|9636.6|9633.6|9634.1|9631.1|9636.6|9633.6|9630.1|9627.1|9
1587148800000|2020-04-17 18:40:00|9634.6|9631.6|9639.6|9636.6|9639.6|9636.6|9629.1|9626.1|12
1587149100000|2020-04-17 18:45:00|9639.1|9636.1|9641.1|9638.1|9643.1|9640.1|9635.6|9632.6|2
1587149400000|2020-04-17 18:50:00|9641.6|9638.6|9637.6|9634.6|9643.1|9640.1|9637.6|9634.6|10
1587149700000|2020-04-17 18:55:00|9639.6|9636.6|9650.1|9647.1|9652.1|9649.1|9637.1|9634.1|9
1587150000000|2020-04-17 19:00:00|9651.6|9648.6|9648.1|9645.1|9652.1|9649.1|9644.6|9641.6|14
1587150300000|2020-04-17 19:05:00|9647.6|9644.6|9651.1|9648.1|9651.1|9648.1|9645.6|9642.6|5
1587150600000|2020-04-17 19:10:00|9650.6|9647.6|9650.6|9647.6|9652.1|9649.1|9647.1|9644.1|14
1587150900000|2020-04-17 19:15:00|9651.1|9648.1|9660.6|9657.6|9662.1|9659.1|9648.6|9645.6|10
1587151200000|2020-04-17 19:20:00|9661.1|9658.1|9654.1|9651.1|9661.6|9658.6|9654.1|9651.1|7
1587151500000|2020-04-17 19:25:00|9654.6|9651.6|9662.6|9659.6|9664.1|9661.1|9654.6|9651.6|5
1587151800000|2020-04-17 19:30:00|9663.1|9660.1|9668.6|9665.6|9671.1|9668.1|9662.6|9659.6|13
1587152100000|2020-04-17 19:35:00|9669.1|9666.1|9674.6|9671.6|9676.6|9673.6|9668.6|9665.6|22
1587152400000|2020-04-17 19:40:00|9675.1|9672.1|9674.6|9671.6|9679.6|9676.6|9670.6|9667.6|21
1587152700000|2020-04-17 19:45:00|9675.6|9672.6|9682.6|9679.6|9682.6|9679.6|9672.6|9669.6|35
1587153000000|2020-04-17 19:50:00|9683.1|9680.1|9697.6|9694.6|9699.1|9696.1|9683.1|9680.1|99
1587153300000|2020-04-17 19:55:00|9697.1|9694.1|9696.2|9689.2|9698.6|9695.6|9687.6|9684.6|31
1587333600000|2020-04-19 22:00:00|9675.3|9668.3|9660.3|9653.3|9689.3|9682.3|9660.3|9653.3|0
1587333900000|2020-04-19 22:05:00|9660.2|9653.2|9667.1|9660.1|9670.7|9663.7|9657.7|9650.7|0
1587334200000|2020-04-19 22:10:00|9666.7|9659.7|9655.9|9648.9|9669|9662|9654.1|9647.1|0
1587334500000|2020-04-19 22:15:00|9656.2|9649.2|9650.1|9643.1|9657.3|9650.3|9648.9|9641.9|0
1587334800000|2020-04-19 22:20:00|9650.2|9643.2|9634.5|9627.5|9651.8|9644.8|9632.2|9625.2|0
1587335100000|2020-04-19 22:25:00|9634.8|9627.8|9641.6|9634.6|9642.2|9635.2|9633.9|9626.9|0
1587335400000|2020-04-19 22:30:00|9641.4|9634.4|9640.8|9633.8|9646.3|9639.3|9635.6|9628.6|0
1587335700000|2020-04-19 22:35:00|9640.7|9633.7|9634.4|9627.4|9644.2|9637.2|9631.5|9624.5|0
1587336000000|2020-04-19 22:40:00|9634.1|9627.1|9633.3|9626.3|9637.6|9630.6|9630.4|9623.4|0
1587336300000|2020-04-19 22:45:00|9633.2|9626.2|9638.2|9631.2|9639.6|9632.6|9633|9626|0
1587336600000|2020-04-19 22:50:00|9638.3|9631.3|9644.8|9637.8|9645.4|9638.4|9638.2|9631.2|0
1587336900000|2020-04-19 22:55:00|9644.7|9637.7|9648.3|9641.3|9649.2|9642.2|9640.5|9633.5|0
1587337200000|2020-04-19 23:00:00|9648|9641|9640.8|9633.8|9651.4|9644.4|9640.3|9633.3|0
1587337500000|2020-04-19 23:05:00|9641|9634|9648|9641|9648.5|9641.5|9638.6|9631.6|0
1587337800000|2020-04-19 23:10:00|9648.5|9641.5|9653.1|9646.1|9653.4|9646.4|9647.9|9640.9|0
1587338100000|2020-04-19 23:15:00|9653.4|9646.4|9658.3|9651.3|9659.7|9652.7|9650.5|9643.5|0
1587338400000|2020-04-19 23:20:00|9658.4|9651.4|9662.2|9655.2|9662.4|9655.4|9658.3|9651.3|0
1587338700000|2020-04-19 23:25:00|9661.8|9654.8|9661.6|9654.6|9662.4|9655.4|9659.6|9652.6|0
1587339000000|2020-04-19 23:30:00|9661.8|9654.8|9661.6|9654.6|9663.4|9656.4|9658.2|9651.2|0
1587339300000|2020-04-19 23:35:00|9661.1|9654.1|9657|9650|9662.2|9655.2|9653|9646|0
1587339600000|2020-04-19 23:40:00|9657.1|9650.1|9654.4|9647.4|9657.6|9650.6|9649.8|9642.8|0
1587339900000|2020-04-19 23:45:00|9654.3|9647.3|9658.7|9651.7|9659.6|9652.6|9653.8|9646.8|0
1587340200000|2020-04-19 23:50:00|9658.6|9651.6|9646.6|9639.6|9658.7|9651.7|9646|9639|0
1587340500000|2020-04-19 23:55:00|9646.5|9639.5|9649.9|9642.9|9650.7|9643.7|9646|9639|0
1587340800000|2020-04-20 00:00:00|9650|9643|9653.4|9646.4|9660.6|9653.6|9650|9643|0
1587341100000|2020-04-20 00:05:00|9653.5|9646.5|9659.1|9652.1|9659.4|9652.4|9651.3|9644.3|0
1587341400000|2020-04-20 00:10:00|9659|9652|9662|9655|9664.3|9657.3|9656.8|9649.8|0
1587341700000|2020-04-20 00:15:00|9661.9|9654.9|9692.2|9685.2|9695.3|9688.3|9661.4|9654.4|0
1587342000000|2020-04-20 00:20:00|9693.3|9686.3|9686.6|9679.6|9697.8|9690.8|9680.8|9673.8|0
1587342300000|2020-04-20 00:25:00|9686.7|9679.7|9692.5|9685.5|9692.5|9685.5|9681.2|9674.2|0
1587342600000|2020-04-20 00:30:00|9692.6|9685.6|9723.2|9716.2|9723.3|9716.3|9692.6|9685.6|0
1587342900000|2020-04-20 00:35:00|9722.7|9715.7|9725.5|9718.5|9730.8|9723.8|9721.9|9714.9|0
1587343200000|2020-04-20 00:40:00|9725.4|9718.4|9720.6|9713.6|9725.4|9718.4|9716.4|9709.4|0
1587343500000|2020-04-20 00:45:00|9720.5|9713.5|9741.3|9734.3|9744.9|9737.9|9716.5|9709.5|0
1587343800000|2020-04-20 00:50:00|9740|9733|9735.1|9728.1|9741.3|9734.3|9730.6|9723.6|0
1587344100000|2020-04-20 00:55:00|9734.5|9727.5|9739.1|9732.1|9742.3|9735.3|9732.2|9725.2|0
1587344400000|2020-04-20 01:00:00|9739|9732|9718.8|9711.8|9739.1|9732.1|9718.6|9711.6|0
1587344700000|2020-04-20 01:05:00|9718.7|9711.7|9709.7|9702.7|9718.8|9711.8|9703.9|9696.9|0
1587345000000|2020-04-20 01:10:00|9709.6|9702.6|9706.8|9699.8|9709.8|9702.8|9697.9|9690.9|0
1587345300000|2020-04-20 01:15:00|9706.9|9699.9|9706.4|9699.4|9709.3|9702.3|9697.7|9690.7|0
1587345600000|2020-04-20 01:20:00|9706.5|9699.5|9700.2|9693.2|9709.1|9702.1|9697.2|9690.2|0
1587345900000|2020-04-20 01:25:00|9701.5|9694.5|9699.7|9692.7|9704.5|9697.5|9698.4|9691.4|0
1587346200000|2020-04-20 01:30:00|9699.8|9692.8|9688.8|9681.8|9702.7|9695.7|9688.2|9681.2|0
1587346500000|2020-04-20 01:35:00|9689.6|9682.6|9689.4|9682.4|9689.7|9682.7|9679.2|9672.2|0
1587346800000|2020-04-20 01:40:00|9689.5|9682.5|9681.1|9674.1|9689.5|9682.5|9676.3|9669.3|0
1587347100000|2020-04-20 01:45:00|9680.6|9673.6|9699|9692|9700.6|9693.6|9679.8|9672.8|0
1587347400000|2020-04-20 01:50:00|9698.9|9691.9|9702.1|9695.1|9702.2|9695.2|9694.6|9687.6|0
1587347700000|2020-04-20 01:55:00|9702.2|9695.2|9703.6|9696.6|9703.7|9696.7|9700.6|9693.6|0
1587348000000|2020-04-20 02:00:00|9703.7|9696.7|9712.2|9705.2|9715.4|9708.4|9703.7|9696.7|0
1587348300000|2020-04-20 02:05:00|9712.3|9705.3|9709.1|9702.1|9715.3|9708.3|9706.2|9699.2|0
1587348600000|2020-04-20 02:10:00|9709.2|9702.2|9710.4|9703.4|9712|9705|9700.3|9693.3|0
1587348900000|2020-04-20 02:15:00|9710.9|9703.9|9718|9711|9720.7|9713.7|9708.7|9701.7|0
1587349200000|2020-04-20 02:20:00|9717.9|9710.9|9719.6|9712.6|9722.3|9715.3|9715|9708|0
1587349500000|2020-04-20 02:25:00|9719.7|9712.7|9720.1|9713.1|9726.1|9719.1|9718.7|9711.7|0
1587349800000|2020-04-20 02:30:00|9720|9713|9713|9706|9720|9713|9710.2|9703.2|0
1587350100000|2020-04-20 02:35:00|9713.1|9706.1|9705.5|9698.5|9714.5|9707.5|9704|9697|0
1587350400000|2020-04-20 02:40:00|9705.4|9698.4|9718.5|9711.5|9721.5|9714.5|9702.2|9695.2|0
1587350700000|2020-04-20 02:45:00|9718.4|9711.4|9697.3|9690.3|9720|9713|9694.2|9687.2|0
1587351000000|2020-04-20 02:50:00|9697.2|9690.2|9714.9|9707.9|9717.9|9710.9|9695.8|9688.8|0
1587351300000|2020-04-20 02:55:00|9714.8|9707.8|9718.3|9711.3|9721.1|9714.1|9712.1|9705.1|0
1587351600000|2020-04-20 03:00:00|9718.4|9711.4|9724.2|9717.2|9724.5|9717.5|9712.5|9705.5|0
1587351900000|2020-04-20 03:05:00|9724.3|9717.3|9723|9716|9724.3|9717.3|9715.4|9708.4|0
1587352200000|2020-04-20 03:10:00|9722.6|9715.6|9724|9717|9724.3|9717.3|9718|9711|0
1587352500000|2020-04-20 03:15:00|9724.1|9717.1|9737.3|9730.3|9738.7|9731.7|9724|9717|0
1587352800000|2020-04-20 03:20:00|9737.2|9730.2|9734.1|9727.1|9740.1|9733.1|9732.8|9725.8|0
1587353100000|2020-04-20 03:25:00|9734|9727|9736.2|9729.2|9741.3|9734.3|9730|9723|0
1587353400000|2020-04-20 03:30:00|9735.6|9728.6|9738.3|9731.3|9751.4|9744.4|9732|9725|0
1587353700000|2020-04-20 03:35:00|9738.2|9731.2|9732.6|9725.6|9739.9|9732.9|9732.4|9725.4|0
1587354000000|2020-04-20 03:40:00|9732.5|9725.5|9735.4|9728.4|9735.6|9728.6|9732.4|9725.4|0
1587354300000|2020-04-20 03:45:00|9735.3|9728.3|9727.5|9720.5|9735.5|9728.5|9723.5|9716.5|0
1587354600000|2020-04-20 03:50:00|9727.6|9720.6|9734.8|9727.8|9737.7|9730.7|9726|9719|0
1587354900000|2020-04-20 03:55:00|9734.9|9727.9|9747.3|9740.3|9748.7|9741.7|9734.9|9727.9|0
1587355200000|2020-04-20 04:00:00|9747.2|9740.2|9742.6|9735.6|9747.3|9740.3|9742.6|9735.6|0
1587355500000|2020-04-20 04:05:00|9742.5|9735.5|9751.5|9744.5|9753.1|9746.1|9741.3|9734.3|0
1587355800000|2020-04-20 04:10:00|9751.6|9744.6|9745.3|9738.3|9752.3|9745.3|9740.9|9733.9|0
1587356100000|2020-04-20 04:15:00|9745.2|9738.2|9743.1|9736.1|9746.9|9739.9|9738.9|9731.9|0
1587356400000|2020-04-20 04:20:00|9743|9736|9750.5|9743.5|9753.6|9746.6|9743|9736|0
1587356700000|2020-04-20 04:25:00|9750.4|9743.4|9747.5|9740.5|9751.7|9744.7|9744.4|9737.4|0
1587357000000|2020-04-20 04:30:00|9747.6|9740.6|9750.9|9743.9|9753.7|9746.7|9744.7|9737.7|0
1587357300000|2020-04-20 04:35:00|9750.8|9743.8|9747.6|9740.6|9753.8|9746.8|9747.6|9740.6|0
1587357600000|2020-04-20 04:40:00|9747.7|9740.7|9738.6|9731.6|9747.7|9740.7|9738.5|9731.5|0
1587357900000|2020-04-20 04:45:00|9738.7|9731.7|9727.2|9720.2|9738.9|9731.9|9724.2|9717.2|0
1587358200000|2020-04-20 04:50:00|9727.3|9720.3|9727.2|9720.2|9730.2|9723.2|9721.3|9714.3|0
1587358500000|2020-04-20 04:55:00|9727.3|9720.3|9724.8|9717.8|9730.2|9723.2|9721.8|9714.8|0
1587358800000|2020-04-20 05:00:00|9724.7|9717.7|9721.3|9714.3|9727.5|9720.5|9721.3|9714.3|0
1587359100000|2020-04-20 05:05:00|9721.4|9714.4|9713.8|9706.8|9721.4|9714.4|9713.8|9706.8|0
1587359400000|2020-04-20 05:10:00|9713.9|9706.9|9711.7|9704.7|9722.2|9715.2|9708.8|9701.8|0
1587359700000|2020-04-20 05:15:00|9712.2|9705.2|9711.9|9704.9|9713.3|9706.3|9707.1|9700.1|0
1587360000000|2020-04-20 05:20:00|9711.8|9704.8|9715.7|9708.7|9721.6|9714.6|9711.5|9704.5|0
1587360300000|2020-04-20 05:25:00|9715.8|9708.8|9718.8|9711.8|9718.8|9711.8|9715.6|9708.6|0
1587360600000|2020-04-20 05:30:00|9718.7|9711.7|9718.7|9711.7|9726.2|9719.2|9718.6|9711.6|0
1587360900000|2020-04-20 05:35:00|9718.8|9711.8|9702.6|9695.6|9720.4|9713.4|9701|9694|0
1587361200000|2020-04-20 05:40:00|9702.7|9695.7|9699.4|9692.4|9712.8|9705.8|9698|9691|0
1587361500000|2020-04-20 05:45:00|9699.9|9692.9|9707.2|9700.2|9708.6|9701.6|9697.1|9690.1|0
1587361800000|2020-04-20 05:50:00|9707.1|9700.1|9687.3|9680.3|9708.8|9701.8|9687.2|9680.2|0
1587362100000|2020-04-20 05:55:00|9687.2|9680.2|9689.1|9682.1|9692.3|9685.3|9684.6|9677.6|0
1587362400000|2020-04-20 06:00:00|9684.6|9681.6|9659.1|9656.1|9690.1|9687.1|9658.6|9655.6|51
1587362700000|2020-04-20 06:05:00|9661.6|9658.6|9679.1|9676.1|9681.1|9678.1|9654.1|9651.1|48
1587363000000|2020-04-20 06:10:00|9678.1|9675.1|9684.1|9681.1|9692.6|9689.6|9677.6|9674.6|39
1587363300000|2020-04-20 06:15:00|9683.6|9680.6|9693.6|9690.6|9693.6|9690.6|9679.1|9676.1|22
1587363600000|2020-04-20 06:20:00|9693.1|9690.1|9692.1|9689.1|9694.1|9691.1|9687.1|9684.1|14
1587363900000|2020-04-20 06:25:00|9691.6|9688.6|9690.6|9687.6|9692.1|9689.1|9685.6|9682.6|23
1587364200000|2020-04-20 06:30:00|9691.1|9688.1|9678.1|9675.1|9691.6|9688.6|9676.6|9673.6|27
1587364500000|2020-04-20 06:35:00|9677.6|9674.6|9684.6|9681.6|9688.1|9685.1|9676.1|9673.1|5
1587364800000|2020-04-20 06:40:00|9684.1|9681.1|9682.1|9679.1|9692.6|9689.6|9676.6|9673.6|85
1587365100000|2020-04-20 06:45:00|9681.6|9678.6|9691.1|9688.1|9692.1|9689.1|9679.6|9676.6|30
1587365400000|2020-04-20 06:50:00|9690.1|9687.1|9682.1|9679.1|9692.1|9689.1|9674.1|9671.1|70
1587365700000|2020-04-20 06:55:00|9682.6|9679.6|9680.1|9677.1|9686.6|9683.6|9676.1|9673.1|46
1587366000000|2020-04-20 07:00:00|9679.6|9676.6|9653.1|9650.1|9687.6|9684.6|9652.1|9649.1|668
1587366300000|2020-04-20 07:05:00|9653.6|9650.6|9659.6|9656.6|9669.6|9666.6|9648.6|9645.6|383
1587366600000|2020-04-20 07:10:00|9659.1|9656.1|9658.6|9655.6|9672.6|9669.6|9655.6|9652.6|165
1587366900000|2020-04-20 07:15:00|9660.6|9657.6|9641.6|9638.6|9667.6|9664.6|9640.1|9637.1|275
1587367200000|2020-04-20 07:20:00|9641.1|9638.1|9654.1|9651.1|9656.1|9653.1|9633.6|9630.6|393
1587367500000|2020-04-20 07:25:00|9654.6|9651.6|9663.6|9660.6|9669.1|9666.1|9652.1|9649.1|169
1587367800000|2020-04-20 07:30:00|9664.1|9661.1|9690.6|9687.6|9703.6|9700.6|9664.1|9661.1|437
1587368100000|2020-04-20 07:35:00|9690.1|9687.1|9669.1|9666.1|9691.1|9688.1|9668.6|9665.6|166
1587368400000|2020-04-20 07:40:00|9668.6|9665.6|9685.1|9682.1|9691.1|9688.1|9668.6|9665.6|329
1587368700000|2020-04-20 07:45:00|9685.6|9682.6|9685.1|9682.1|9690.6|9687.6|9678.1|9675.1|123
1587369000000|2020-04-20 07:50:00|9684.6|9681.6|9702.6|9699.6|9704.6|9701.6|9677.1|9674.1|200
1587369300000|2020-04-20 07:55:00|9703.1|9700.1|9709.6|9706.6|9710.1|9707.1|9699.6|9696.6|280
1587369600000|2020-04-20 08:00:00|9709.1|9706.1|9707.6|9704.6|9712.6|9709.6|9701.1|9698.1|122
1587369900000|2020-04-20 08:05:00|9708.1|9705.1|9703.6|9700.6|9712.1|9709.1|9697.1|9694.1|113
1587370200000|2020-04-20 08:10:00|9703.1|9700.1|9695.1|9692.1|9704.6|9701.6|9693.1|9690.1|238
1587370500000|2020-04-20 08:15:00|9695.6|9692.6|9696.1|9693.1|9696.6|9693.6|9688.1|9685.1|162
1587370800000|2020-04-20 08:20:00|9698.1|9695.1|9678.1|9675.1|9700.1|9697.1|9678.1|9675.1|131
1587371100000|2020-04-20 08:25:00|9678.6|9675.6|9679.1|9676.1|9687.1|9684.1|9676.6|9673.6|197
1587371400000|2020-04-20 08:30:00|9679.6|9676.6|9668.1|9665.1|9684.1|9681.1|9668.1|9665.1|167
1587371700000|2020-04-20 08:35:00|9668.6|9665.6|9671.6|9668.6|9676.6|9673.6|9667.1|9664.1|49
1587372000000|2020-04-20 08:40:00|9671.1|9668.1|9668.6|9665.6|9674.1|9671.1|9662.1|9659.1|162
1587372300000|2020-04-20 08:45:00|9669.1|9666.1|9663.6|9660.6|9677.6|9674.6|9663.6|9660.6|76
1587372600000|2020-04-20 08:50:00|9664.1|9661.1|9668.1|9665.1|9671.6|9668.6|9659.6|9656.6|92
1587372900000|2020-04-20 08:55:00|9668.6|9665.6|9669.1|9666.1|9674.1|9671.1|9662.6|9659.6|100
1587373200000|2020-04-20 09:00:00|9669.6|9666.6|9683.1|9680.1|9684.6|9681.6|9669.1|9666.1|111
1587373500000|2020-04-20 09:05:00|9682.6|9679.6|9685.6|9682.6|9687.1|9684.1|9678.1|9675.1|83
1587373800000|2020-04-20 09:10:00|9686.1|9683.1|9689.1|9686.1|9689.6|9686.6|9680.6|9677.6|75
1587374100000|2020-04-20 09:15:00|9689.6|9686.6|9698.1|9695.1|9699.6|9696.6|9689.6|9686.6|110
1587374400000|2020-04-20 09:20:00|9698.6|9695.6|9699.6|9696.6|9704.1|9701.1|9695.6|9692.6|129
1587374700000|2020-04-20 09:25:00|9700.1|9697.1|9702.6|9699.6|9706.6|9703.6|9698.6|9695.6|182
1587375000000|2020-04-20 09:30:00|9703.1|9700.1|9691.6|9688.6|9707.6|9704.6|9691.6|9688.6|188
1587375300000|2020-04-20 09:35:00|9693.1|9690.1|9682.1|9679.1|9693.6|9690.6|9681.6|9678.6|228
1587375600000|2020-04-20 09:40:00|9682.6|9679.6|9683.1|9680.1|9686.1|9683.1|9679.6|9676.6|127
1587375900000|2020-04-20 09:45:00|9682.6|9679.6|9685.1|9682.1|9685.1|9682.1|9674.6|9671.6|68
1587376200000|2020-04-20 09:50:00|9685.6|9682.6|9678.6|9675.6|9685.6|9682.6|9677.6|9674.6|94
1587376500000|2020-04-20 09:55:00|9678.1|9675.1|9676.1|9673.1|9680.1|9677.1|9671.6|9668.6|85
1587376800000|2020-04-20 10:00:00|9676.6|9673.6|9672.1|9669.1|9682.1|9679.1|9671.1|9668.1|106
1587377100000|2020-04-20 10:05:00|9672.6|9669.6|9669.1|9666.1|9677.6|9674.6|9668.1|9665.1|170
1587377400000|2020-04-20 10:10:00|9668.6|9665.6|9674.1|9671.1|9674.1|9671.1|9667.6|9664.6|113
1587377700000|2020-04-20 10:15:00|9673.6|9670.6|9673.6|9670.6|9683.6|9680.6|9672.6|9669.6|129
1587378000000|2020-04-20 10:20:00|9673.1|9670.1|9658.1|9655.1|9682.6|9679.6|9655.1|9652.1|376
1587378300000|2020-04-20 10:25:00|9657.6|9654.6|9661.6|9658.6|9662.6|9659.6|9653.6|9650.6|147
1587378600000|2020-04-20 10:30:00|9661.1|9658.1|9663.6|9660.6|9671.1|9668.1|9661.1|9658.1|92
1587378900000|2020-04-20 10:35:00|9664.1|9661.1|9666.6|9663.6|9669.1|9666.1|9661.6|9658.6|74
1587379200000|2020-04-20 10:40:00|9666.1|9663.1|9667.6|9664.6|9673.1|9670.1|9664.1|9661.1|138
1587379500000|2020-04-20 10:45:00|9668.1|9665.1|9672.6|9669.6|9674.1|9671.1|9668.1|9665.1|62
1587379800000|2020-04-20 10:50:00|9673.1|9670.1|9657.1|9654.1|9673.1|9670.1|9651.1|9648.1|135
1587380100000|2020-04-20 10:55:00|9656.6|9653.6|9663.1|9660.1|9669.1|9666.1|9654.6|9651.6|90
1587380400000|2020-04-20 11:00:00|9664.1|9661.1|9664.6|9661.6|9668.6|9665.6|9659.1|9656.1|121
1587380700000|2020-04-20 11:05:00|9665.1|9662.1|9662.1|9659.1|9667.6|9664.6|9660.1|9657.1|116
1587381000000|2020-04-20 11:10:00|9661.6|9658.6|9653.1|9650.1|9669.1|9666.1|9653.1|9650.1|205
1587381300000|2020-04-20 11:15:00|9652.6|9649.6|9644.1|9641.1|9653.1|9650.1|9641.1|9638.1|238
1587381600000|2020-04-20 11:20:00|9643.6|9640.6|9633.1|9630.1|9643.6|9640.6|9625.1|9622.1|123
1587381900000|2020-04-20 11:25:00|9632.6|9629.6|9624.1|9621.1|9634.1|9631.1|9621.1|9618.1|254
1587382200000|2020-04-20 11:30:00|9624.6|9621.6|9624.1|9621.1|9638.6|9635.6|9620.1|9617.1|571
1587382500000|2020-04-20 11:35:00|9624.6|9621.6|9610.6|9607.6|9624.6|9621.6|9610.1|9607.1|406
1587382800000|2020-04-20 11:40:00|9611.4|9608.4|9606.4|9603.4|9612.9|9609.9|9597.9|9594.9|178
1587383100000|2020-04-20 11:45:00|9607.9|9604.9|9596.9|9593.9|9614.4|9611.4|9593.4|9590.4|190
1587383400000|2020-04-20 11:50:00|9597.4|9594.4|9598.9|9595.9|9600.9|9597.9|9584.4|9581.4|234
1587383700000|2020-04-20 11:55:00|9598.4|9595.4|9598.4|9595.4|9599.9|9596.9|9589.4|9586.4|250
1587384000000|2020-04-20 12:00:00|9598.9|9595.9|9607.9|9604.9|9614.9|9611.9|9598.9|9595.9|241
1587384300000|2020-04-20 12:05:00|9605.4|9602.4|9617.4|9614.4|9625.4|9622.4|9601.4|9598.4|248
1587384600000|2020-04-20 12:10:00|9617.9|9614.9|9619.9|9616.9|9626.9|9623.9|9612.9|9609.9|316
1587384900000|2020-04-20 12:15:00|9620.4|9617.4|9632.4|9629.4|9635.9|9632.9|9618.4|9615.4|418
1587385200000|2020-04-20 12:20:00|9631.9|9628.9|9635.9|9632.9|9638.9|9635.9|9619.4|9616.4|263
1587385500000|2020-04-20 12:25:00|9636.4|9633.4|9638.4|9635.4|9644.4|9641.4|9633.9|9630.9|233
1587385800000|2020-04-20 12:30:00|9638.9|9635.9|9634.4|9631.4|9641.4|9638.4|9631.9|9628.9|246
1587386100000|2020-04-20 12:35:00|9634.9|9631.9|9643.4|9640.4|9645.4|9642.4|9633.9|9630.9|156
1587386400000|2020-04-20 12:40:00|9643.9|9640.9|9655.4|9652.4|9657.4|9654.4|9639.9|9636.9|291
1587386700000|2020-04-20 12:45:00|9654.9|9651.9|9660.9|9657.9|9662.9|9659.9|9652.9|9649.9|200
1587387000000|2020-04-20 12:50:00|9660.4|9657.4|9654.9|9651.9|9660.9|9657.9|9652.9|9649.9|333
1587387300000|2020-04-20 12:55:00|9655.4|9652.4|9663.9|9660.9|9669.4|9666.4|9655.4|9652.4|220
1587387600000|2020-04-20 13:00:00|9664.9|9661.9|9673.9|9670.9|9675.9|9672.9|9658.9|9655.9|250
1587387900000|2020-04-20 13:05:00|9674.4|9671.4|9671.9|9668.9|9675.4|9672.4|9668.4|9665.4|200
1587388200000|2020-04-20 13:10:00|9672.4|9669.4|9659.4|9656.4|9672.9|9669.9|9657.9|9654.9|325
1587388500000|2020-04-20 13:15:00|9659.9|9656.9|9662.9|9659.9|9664.4|9661.4|9654.4|9651.4|190
1587388800000|2020-04-20 13:20:00|9663.4|9660.4|9670.9|9667.9|9675.4|9672.4|9660.9|9657.9|227
1587389100000|2020-04-20 13:25:00|9671.4|9668.4|9679.9|9676.9|9684.9|9681.9|9670.9|9667.9|175
1587389400000|2020-04-20 13:30:00|9680.4|9677.4|9670.9|9667.9|9681.9|9678.9|9669.4|9666.4|357
1587389700000|2020-04-20 13:35:00|9671.9|9668.9|9681.9|9678.9|9692.9|9689.9|9670.9|9667.9|316
1587390000000|2020-04-20 13:40:00|9682.4|9679.4|9678.9|9675.9|9689.9|9686.9|9675.9|9672.9|386
1587390300000|2020-04-20 13:45:00|9679.9|9676.9|9691.4|9688.4|9699.4|9696.4|9679.9|9676.9|543
1587390600000|2020-04-20 13:50:00|9691.9|9688.9|9687.9|9684.9|9694.4|9691.4|9682.4|9679.4|501
1587390900000|2020-04-20 13:55:00|9688.4|9685.4|9693.9|9690.9|9694.4|9691.4|9682.9|9679.9|377
1587391200000|2020-04-20 14:00:00|9693.4|9690.4|9714.9|9711.9|9717.9|9714.9|9691.4|9688.4|511
1587391500000|2020-04-20 14:05:00|9714.4|9711.4|9708.9|9705.9|9717.9|9714.9|9703.4|9700.4|377
1587391800000|2020-04-20 14:10:00|9707.9|9704.9|9715.4|9712.4|9716.4|9713.4|9702.4|9699.4|363
1587392100000|2020-04-20 14:15:00|9714.9|9711.9|9711.9|9708.9|9717.4|9714.4|9709.9|9706.9|290
1587392400000|2020-04-20 14:20:00|9711.4|9708.4|9720.4|9717.4|9721.9|9718.9|9709.4|9706.4|354
1587392700000|2020-04-20 14:25:00|9720.9|9717.9|9717.4|9714.4|9728.9|9725.9|9717.4|9714.4|330
1587393000000|2020-04-20 14:30:00|9718.4|9715.4|9716.9|9713.9|9723.9|9720.9|9714.4|9711.4|346
1587393300000|2020-04-20 14:35:00|9717.9|9714.9|9717.4|9714.4|9720.9|9717.9|9713.9|9710.9|279
1587393600000|2020-04-20 14:40:00|9716.9|9713.9|9722.4|9720.4|9724.9|9722.9|9713.9|9710.9|309
1587393900000|2020-04-20 14:45:00|9722.9|9720.9|9740.4|9738.4|9742.4|9740.4|9722.4|9720.4|395
1587394200000|2020-04-20 14:50:00|9739.9|9737.9|9748.9|9746.9|9749.9|9747.9|9739.9|9737.9|364
1587394500000|2020-04-20 14:55:00|9749.4|9747.4|9753.4|9751.4|9762.9|9760.9|9749.4|9747.4|677
1587394800000|2020-04-20 15:00:00|9752.9|9750.9|9757.4|9755.4|9760.4|9758.4|9750.9|9748.9|379
1587395100000|2020-04-20 15:05:00|9756.9|9754.9|9761.1|9759.1|9769.9|9767.9|9755.4|9753.4|401
1587395400000|2020-04-20 15:10:00|9760.6|9758.6|9746.1|9744.1|9765.6|9763.6|9745.1|9743.1|417
1587395700000|2020-04-20 15:15:00|9745.6|9743.6|9751.1|9749.1|9751.6|9749.6|9740.6|9738.6|728
1587396000000|2020-04-20 15:20:00|9737.3|9735.3|9760.7|9758.7|9769.3|9767.3|9734.8|9732.8|884
1587396300000|2020-04-20 15:25:00|9760.2|9758.2|9772.7|9770.7|9775.2|9773.2|9757.7|9755.7|1494
1587396600000|2020-04-20 15:30:00|9774.7|9772.7|9781.7|9779.7|9782.7|9780.7|9768.2|9766.2|2341
1587396900000|2020-04-20 15:35:00|9783.2|9781.2|9799.2|9797.2|9804.7|9802.7|9780.7|9778.7|666
1587397200000|2020-04-20 15:40:00|9799.7|9797.7|9800.7|9798.7|9802.7|9800.7|9795.2|9793.2|175
1587397500000|2020-04-20 15:45:00|9800.2|9798.2|9807.7|9805.7|9811.2|9809.2|9796.7|9794.7|239
1587397800000|2020-04-20 15:50:00|9807.2|9805.2|9807.2|9805.2|9815.7|9813.7|9804.7|9802.7|230
1587398100000|2020-04-20 15:55:00|9807.7|9805.7|9811.7|9809.7|9813.2|9811.2|9806.2|9804.2|215
1587398400000|2020-04-20 16:00:00|9812.2|9810.2|9792.2|9790.2|9813.2|9811.2|9792.2|9790.2|126
1587398700000|2020-04-20 16:05:00|9791.7|9789.7|9799.7|9797.7|9799.7|9797.7|9790.2|9788.2|106
1587399000000|2020-04-20 16:10:00|9800.2|9798.2|9785.2|9783.2|9800.7|9798.7|9784.7|9782.7|15
1587399300000|2020-04-20 16:15:00|9785.7|9783.7|9792.7|9790.7|9797.7|9795.7|9785.7|9783.7|49
1587399600000|2020-04-20 16:20:00|9793.2|9791.2|9799.7|9797.7|9801.2|9799.2|9791.7|9789.7|64
1587399900000|2020-04-20 16:25:00|9800.7|9798.7|9798.7|9796.7|9807.2|9805.2|9798.7|9796.7|40
1587400200000|2020-04-20 16:30:00|9799.2|9797.2|9807.7|9805.7|9808.2|9806.2|9799.2|9797.2|34
1587400500000|2020-04-20 16:35:00|9808.2|9806.2|9810.7|9808.7|9813.7|9811.7|9805.7|9803.7|18
1587400800000|2020-04-20 16:40:00|9810.2|9808.2|9809.7|9807.7|9811.7|9809.7|9806.7|9804.7|31
1587401100000|2020-04-20 16:45:00|9809.2|9807.2|9812.7|9810.7|9813.7|9811.7|9806.7|9804.7|11
1587401400000|2020-04-20 16:50:00|9813.2|9811.2|9802.7|9800.7|9813.7|9811.7|9800.7|9798.7|35
1587401700000|2020-04-20 16:55:00|9803.2|9801.2|9798.2|9796.2|9804.7|9802.7|9797.2|9795.2|20
1587402000000|2020-04-20 17:00:00|9798.7|9796.7|9780.7|9778.7|9799.7|9797.7|9776.7|9774.7|11
1587402300000|2020-04-20 17:05:00|9781.2|9779.2|9783.7|9781.7|9785.7|9783.7|9780.2|9778.2|21
1587402600000|2020-04-20 17:10:00|9784.2|9782.2|9773.2|9771.2|9786.2|9784.2|9772.7|9770.7|35
1587402900000|2020-04-20 17:15:00|9773.7|9771.7|9770.2|9768.2|9774.2|9772.2|9768.7|9766.7|55
1587403200000|2020-04-20 17:20:00|9770.7|9768.7|9762.7|9760.7|9772.2|9770.2|9762.2|9760.2|30
1587403500000|2020-04-20 17:25:00|9763.2|9761.2|9775.2|9773.2|9777.2|9775.2|9762.7|9760.7|5
1587403800000|2020-04-20 17:30:00|9775.7|9773.7|9765.2|9763.2|9777.2|9775.2|9762.2|9760.2|16
1587404100000|2020-04-20 17:35:00|9765.7|9763.7|9775.7|9773.7|9775.7|9773.7|9759.2|9757.2|15
1587404400000|2020-04-20 17:40:00|9775.2|9773.2|9783.7|9781.7|9789.7|9787.7|9775.2|9773.2|120
1587404700000|2020-04-20 17:45:00|9783.2|9781.2|9776.7|9774.7|9784.7|9782.7|9773.2|9771.2|3
1587405000000|2020-04-20 17:50:00|9776.2|9774.2|9783.7|9781.7|9786.2|9784.2|9773.2|9771.2|2
1587405300000|2020-04-20 17:55:00|9783.2|9781.2|9781.7|9779.7|9784.2|9782.2|9777.7|9775.7|18
1587405600000|2020-04-20 18:00:00|9781.2|9779.2|9784.2|9782.2|9787.7|9785.7|9773.7|9771.7|4
1587405900000|2020-04-20 18:05:00|9784.7|9782.7|9781.7|9779.7|9787.7|9785.7|9779.7|9777.7|5
1587406200000|2020-04-20 18:10:00|9780.2|9778.2|9760.2|9758.2|9782.2|9780.2|9757.7|9755.7|18
1587406500000|2020-04-20 18:15:00|9759.7|9757.7|9742.7|9740.7|9762.7|9760.7|9740.7|9738.7|28
1587406800000|2020-04-20 18:20:00|9743.2|9741.2|9734.2|9732.2|9747.2|9745.2|9733.7|9731.7|26
1587407100000|2020-04-20 18:25:00|9734.7|9732.7|9715.2|9713.2|9736.2|9734.2|9713.7|9711.7|41
1587407400000|2020-04-20 18:30:00|9715.7|9713.7|9731.7|9729.7|9738.2|9736.2|9715.7|9713.7|31
1587407700000|2020-04-20 18:35:00|9731.2|9729.2|9732.2|9730.2|9742.2|9740.2|9729.2|9727.2|10
1587408000000|2020-04-20 18:40:00|9732.7|9730.7|9730.7|9728.7|9737.2|9735.2|9722.7|9720.7|13
1587408300000|2020-04-20 18:45:00|9730.2|9728.2|9741.7|9739.7|9741.7|9739.7|9721.2|9719.2|3
1587408600000|2020-04-20 18:50:00|9741.2|9739.2|9719.7|9717.7|9741.2|9739.2|9719.2|9717.2|25
1587408900000|2020-04-20 18:55:00|9720.2|9718.2|9694.2|9692.2|9721.2|9719.2|9693.2|9691.2|59
1587409200000|2020-04-20 19:00:00|9695.7|9693.7|9705.2|9703.2|9714.2|9712.2|9694.2|9692.2|14
1587409500000|2020-04-20 19:05:00|9705.7|9703.7|9700.7|9698.7|9708.7|9706.7|9686.7|9684.7|54
1587409800000|2020-04-20 19:10:00|9701.2|9699.2|9705.7|9703.7|9712.2|9710.2|9697.2|9695.2|11
1587410100000|2020-04-20 19:15:00|9705.2|9703.2|9696.7|9694.7|9709.7|9707.7|9696.7|9694.7|15
1587410400000|2020-04-20 19:20:00|9697.2|9695.2|9701.7|9699.7|9701.7|9699.7|9691.7|9689.7|33
1587410700000|2020-04-20 19:25:00|9701.2|9699.2|9708.7|9706.7|9710.7|9708.7|9690.2|9688.2|23
1587411000000|2020-04-20 19:30:00|9709.2|9707.2|9718.7|9716.7|9719.7|9717.7|9705.2|9703.2|38
1587411300000|2020-04-20 19:35:00|9718.2|9716.2|9700.7|9698.7|9719.7|9717.7|9700.7|9698.7|22
1587411600000|2020-04-20 19:40:00|9701.2|9699.2|9700.7|9698.7|9709.7|9707.7|9694.7|9692.7|20
1587411900000|2020-04-20 19:45:00|9701.2|9699.2|9701.2|9699.2|9705.2|9703.2|9693.7|9691.7|71
1587412200000|2020-04-20 19:50:00|9701.7|9699.7|9696.7|9694.7|9701.7|9699.7|9679.7|9677.7|187
1587412500000|2020-04-20 19:55:00|9695.2|9693.2|9690.4|9684.4|9704.2|9702.2|9687.4|9681.4|72
1587412800000|2020-04-20 20:00:00|9690.8|9684.8|9686.9|9680.9|9694.8|9688.8|9685.2|9679.2|0
1587413100000|2020-04-20 20:05:00|9686.8|9680.8|9665.1|9659.1|9686.8|9680.8|9663.9|9657.9|0
1587413400000|2020-04-20 20:10:00|9665|9659|9669.1|9663.1|9678.7|9672.7|9665|9659|0
1587413700000|2020-04-20 20:15:00|9669|9663|9669|9663|9669.7|9663.7|9667.8|9661.8|0
1587414000000|2020-04-20 20:20:00|9668.8|9662.8|9668.8|9662.8|9669.9|9663.9|9668.5|9662.5|0
1587414300000|2020-04-20 20:25:00|9669.2|9663.2|9669.7|9663.7|9669.9|9663.9|9669.2|9663.2|0
1587414600000|2020-04-20 20:30:00|9670.5|9664.5|9678|9672|9680.1|9674.1|9666.6|9660.6|0
1587414900000|2020-04-20 20:35:00|9678.1|9672.1|9674.2|9668.2|9681.5|9675.5|9673.3|9667.3|0
1587415200000|2020-04-20 20:40:00|9674.3|9668.3|9683.3|9677.3|9684.7|9678.7|9674.3|9668.3|0
1587415500000|2020-04-20 20:45:00|9683.4|9677.4|9680.1|9674.1|9687.4|9681.4|9677.4|9671.4|0
1587415800000|2020-04-20 20:50:00|9679.9|9673.9|9684.7|9678.7|9684.7|9678.7|9678.9|9672.9|0
1587416100000|2020-04-20 20:55:00|9684.6|9678.6|9681.7|9675.7|9687.7|9681.7|9681.2|9675.2|0
1587416400000|2020-04-20 21:00:00|9682.9|9676.9|9684.8|9678.8|9684.8|9678.8|9682|9676|0
1587416700000|2020-04-20 21:05:00|9684.6|9678.6|9682.4|9676.4|9684.6|9678.6|9682|9676|0
1587417000000|2020-04-20 21:10:00|9683.2|9677.2|9682.9|9676.9|9683.9|9677.9|9682.7|9676.7|0
1587417300000|2020-04-20 21:15:00|9683.2|9677.2|9683.2|9677.2|9683.9|9677.9|9682.9|9676.9|0
1587417600000|2020-04-20 21:20:00|9683.6|9677.6|9685|9679|9685|9679|9683.2|9677.2|0
1587417900000|2020-04-20 21:25:00|9684.3|9678.3|9683.6|9677.6|9684.3|9678.3|9682.7|9676.7|0
1587418200000|2020-04-20 21:30:00|9683.4|9677.4|9683.4|9677.4|9683.6|9677.6|9683.2|9677.2|0
1587418500000|2020-04-20 21:35:00|9683.2|9677.2|9685.8|9679.8|9685.8|9679.8|9682.7|9676.7|0
1587418800000|2020-04-20 21:40:00|9685.5|9679.5|9685.5|9679.5|9686|9680|9685.3|9679.3|0
1587419100000|2020-04-20 21:45:00|9685.3|9679.3|9684.8|9678.8|9685.8|9679.8|9684.6|9678.6|0
1587419400000|2020-04-20 21:50:00|9684.6|9678.6|9685.2|9679.2|9685.6|9679.6|9684.6|9678.6|0
1587419700000|2020-04-20 21:55:00|9684.9|9678.9|9682.8|9676.8|9685.2|9679.2|9681.9|9675.9|0
1587420000000|2020-04-20 22:00:00|9681.1|9675.1|9691.1|9685.1|9699.8|9693.8|9674.3|9668.3|0
1587420300000|2020-04-20 22:05:00|9691.4|9685.4|9687.2|9681.2|9693.9|9687.9|9683.4|9677.4|0
1587420600000|2020-04-20 22:10:00|9687.3|9681.3|9684.9|9678.9|9690.2|9684.2|9684.3|9678.3|0
1587420900000|2020-04-20 22:15:00|9685.1|9679.1|9681.6|9675.6|9687.8|9681.8|9681.6|9675.6|0
1587421200000|2020-04-20 22:20:00|9681.7|9675.7|9688.5|9682.5|9690.8|9684.8|9681.7|9675.7|0
1587421500000|2020-04-20 22:25:00|9688.4|9682.4|9687.8|9681.8|9689.6|9683.6|9683.4|9677.4|0
1587421800000|2020-04-20 22:30:00|9687.9|9681.9|9708.1|9702.1|9722.8|9716.8|9687.5|9681.5|0
1587422100000|2020-04-20 22:35:00|9708.2|9702.2|9717.7|9711.7|9718.6|9712.6|9707.5|9701.5|0
1587422400000|2020-04-20 22:40:00|9717.4|9711.4|9711|9705|9717.4|9711.4|9708.9|9702.9|0
1587422700000|2020-04-20 22:45:00|9710.8|9704.8|9709.5|9703.5|9714.7|9708.7|9708.9|9702.9|0
1587423000000|2020-04-20 22:50:00|9709.7|9703.7|9719.5|9713.5|9723.6|9717.6|9709.7|9703.7|0
1587423300000|2020-04-20 22:55:00|9719.4|9713.4|9722.1|9716.1|9723.6|9717.6|9716.2|9710.2|0
1587423600000|2020-04-20 23:00:00|9721.8|9715.8|9725.4|9719.4|9733|9727|9721.5|9715.5|0
1587423900000|2020-04-20 23:05:00|9725|9719|9714.8|9708.8|9725|9719|9712.7|9706.7|0
1587424200000|2020-04-20 23:10:00|9714.7|9708.7|9717.4|9711.4|9718|9712|9712.8|9706.8|0
1587424500000|2020-04-20 23:15:00|9717.3|9711.3|9713.6|9707.6|9717.4|9711.4|9711.6|9705.6|0
1587424800000|2020-04-20 23:20:00|9713.5|9707.5|9719.8|9713.8|9721.5|9715.5|9712.8|9706.8|0
1587425100000|2020-04-20 23:25:00|9719.7|9713.7|9710.1|9704.1|9720.9|9714.9|9709.8|9703.8|0
1587425400000|2020-04-20 23:30:00|9709.9|9703.9|9710.1|9704.1|9711.6|9705.6|9704.6|9698.6|0
1587425700000|2020-04-20 23:35:00|9709.7|9703.7|9715.1|9709.1|9717.9|9711.9|9704.3|9698.3|0
1587426000000|2020-04-20 23:40:00|9715.2|9709.2|9716.2|9710.2|9720.1|9714.1|9712.5|9706.5|0
1587426300000|2020-04-20 23:45:00|9716.1|9710.1|9697.4|9691.4|9716.1|9710.1|9696.6|9690.6|0
1587426600000|2020-04-20 23:50:00|9697.3|9691.3|9698.8|9692.8|9699.1|9693.1|9690.9|9684.9|0
1587426900000|2020-04-20 23:55:00|9698.9|9692.9|9706|9700|9706.9|9700.9|9698.8|9692.8|0
1587427200000|2020-04-21 00:00:00|9705.9|9699.9|9718.7|9712.7|9718.9|9712.9|9705.7|9699.7|0
1587427500000|2020-04-21 00:05:00|9719.1|9713.1|9718.1|9712.1|9721.5|9715.5|9711.5|9705.5|0
1587427800000|2020-04-21 00:10:00|9718.3|9712.3|9697.5|9691.5|9718.9|9712.9|9696|9690|0
1587428100000|2020-04-21 00:15:00|9697.4|9691.4|9695.7|9689.7|9701.1|9695.1|9688|9682|0
1587428400000|2020-04-21 00:20:00|9696.3|9690.3|9701.9|9695.9|9702.1|9696.1|9686.7|9680.7|0
1587428700000|2020-04-21 00:25:00|9702|9696|9709.4|9703.4|9710.9|9704.9|9697.4|9691.4|0
1587429000000|2020-04-21 00:30:00|9710|9704|9708.1|9702.1|9716.5|9710.5|9705.1|9699.1|0
1587429300000|2020-04-21 00:35:00|9708.2|9702.2|9721|9715|9722.9|9716.9|9705.2|9699.2|0
1587429600000|2020-04-21 00:40:00|9721.1|9715.1|9725.8|9719.8|9725.9|9719.9|9716.6|9710.6|0
1587429900000|2020-04-21 00:45:00|9725.9|9719.9|9738.5|9732.5|9747.6|9741.6|9724.5|9718.5|0
1587430200000|2020-04-21 00:50:00|9738.6|9732.6|9730.8|9724.8|9738.6|9732.6|9727.8|9721.8|0
1587430500000|2020-04-21 00:55:00|9730.9|9724.9|9729.1|9723.1|9735.3|9729.3|9724.5|9718.5|0
1587430800000|2020-04-21 01:00:00|9729.3|9723.3|9730.1|9724.1|9738.6|9732.6|9727.1|9721.1|0
1587431100000|2020-04-21 01:05:00|9730.2|9724.2|9727.2|9721.2|9730.2|9724.2|9723.7|9717.7|0
1587431400000|2020-04-21 01:10:00|9727.8|9721.8|9715.5|9709.5|9730.2|9724.2|9715.5|9709.5|0
1587431700000|2020-04-21 01:15:00|9714.9|9708.9|9731.9|9725.9|9735|9729|9712.6|9706.6|0
1587432000000|2020-04-21 01:20:00|9731.8|9725.8|9745.5|9739.5|9751.6|9745.6|9730.5|9724.5|0
1587432300000|2020-04-21 01:25:00|9745.6|9739.6|9742.7|9736.7|9748.5|9742.5|9739.8|9733.8|0
1587432600000|2020-04-21 01:30:00|9742.8|9736.8|9738|9732|9745.5|9739.5|9733.6|9727.6|0
1587432900000|2020-04-21 01:35:00|9737.9|9731.9|9727.4|9721.4|9739.3|9733.3|9727.4|9721.4|0
1587433200000|2020-04-21 01:40:00|9727.6|9721.6|9720.5|9714.5|9728.9|9722.9|9717.4|9711.4|0
1587433500000|2020-04-21 01:45:00|9720.6|9714.6|9703.1|9697.1|9720.6|9714.6|9695.6|9689.6|0
1587433800000|2020-04-21 01:50:00|9703|9697|9705|9699|9705|9699|9695.7|9689.7|0
1587434100000|2020-04-21 01:55:00|9704.9|9698.9|9688.1|9682.1|9704.9|9698.9|9683.6|9677.6|0
1587434400000|2020-04-21 02:00:00|9689.7|9683.7|9699|9693|9702.1|9696.1|9683.6|9677.6|0
1587434700000|2020-04-21 02:05:00|9699.1|9693.1|9677.6|9671.6|9699.1|9693.1|9674.9|9668.9|0
1587435000000|2020-04-21 02:10:00|9677.7|9671.7|9686.5|9680.5|9695.7|9689.7|9677.5|9671.5|0
1587435300000|2020-04-21 02:15:00|9686|9680|9683.5|9677.5|9691.2|9685.2|9672|9666|0
1587435600000|2020-04-21 02:20:00|9683.6|9677.6|9671.4|9665.4|9683.6|9677.6|9671.3|9665.3|0
1587435900000|2020-04-21 02:25:00|9671.3|9665.3|9621.6|9615.6|9674.2|9668.2|9603.7|9597.7|0
1587436200000|2020-04-21 02:30:00|9622.7|9616.7|9631.6|9625.6|9639.4|9633.4|9617.6|9611.6|0
1587436500000|2020-04-21 02:35:00|9631.1|9625.1|9599.7|9593.7|9631.7|9625.7|9593.4|9587.4|0
1587436800000|2020-04-21 02:40:00|9599.6|9593.6|9603.4|9597.4|9607.5|9601.5|9570|9564|0
1587437100000|2020-04-21 02:45:00|9603.5|9597.5|9640.8|9634.8|9641|9635|9601.9|9595.9|0
1587437400000|2020-04-21 02:50:00|9640.9|9634.9|9627.9|9621.9|9656.3|9650.3|9614.3|9608.3|0
1587437700000|2020-04-21 02:55:00|9627.3|9621.3|9616.1|9610.1|9635.4|9629.4|9612.9|9606.9|0
1587438000000|2020-04-21 03:00:00|9615.5|9609.5|9615.8|9609.8|9617.5|9611.5|9595.3|9589.3|0
1587438300000|2020-04-21 03:05:00|9614.4|9608.4|9632.5|9626.5|9632.5|9626.5|9608.2|9602.2|0
1587438600000|2020-04-21 03:10:00|9631.9|9625.9|9618|9612|9633.9|9627.9|9617.9|9611.9|0
1587438900000|2020-04-21 03:15:00|9617.9|9611.9|9603.1|9597.1|9625.4|9619.4|9603.1|9597.1|0
1587439200000|2020-04-21 03:20:00|9603.2|9597.2|9604.3|9598.3|9610.5|9604.5|9598.5|9592.5|0
1587439500000|2020-04-21 03:25:00|9603.2|9597.2|9603.1|9597.1|9607.4|9601.4|9592.3|9586.3|0
1587439800000|2020-04-21 03:30:00|9604.4|9598.4|9615.8|9609.8|9618.1|9612.1|9603|9597|0
1587440100000|2020-04-21 03:35:00|9615.9|9609.9|9614.8|9608.8|9619.5|9613.5|9607.9|9601.9|0
1587440400000|2020-04-21 03:40:00|9614.9|9608.9|9589.3|9583.3|9614.9|9608.9|9589.1|9583.1|0
1587440700000|2020-04-21 03:45:00|9589.4|9583.4|9606.3|9600.3|9607.1|9601.1|9589.2|9583.2|0
1587441000000|2020-04-21 03:50:00|9607.1|9601.1|9603.8|9597.8|9615.8|9609.8|9600.8|9594.8|0
1587441300000|2020-04-21 03:55:00|9603.3|9597.3|9605.8|9599.8|9611.3|9605.3|9599.6|9593.6|0
1587441600000|2020-04-21 04:00:00|9606.4|9600.4|9628.1|9622.1|9631.1|9625.1|9596.4|9590.4|0
1587441900000|2020-04-21 04:05:00|9628|9622|9613.2|9607.2|9628.1|9622.1|9613.2|9607.2|0
1587442200000|2020-04-21 04:10:00|9613.3|9607.3|9611.9|9605.9|9613.7|9607.7|9607.6|9601.6|0
1587442500000|2020-04-21 04:15:00|9612.4|9606.4|9605.9|9599.9|9613.3|9607.3|9595.3|9589.3|0
1587442800000|2020-04-21 04:20:00|9605.8|9599.8|9616.6|9610.6|9619.5|9613.5|9604.4|9598.4|0
1587443100000|2020-04-21 04:25:00|9616.5|9610.5|9618.4|9612.4|9619.6|9613.6|9610.8|9604.8|0
1587443400000|2020-04-21 04:30:00|9619|9613|9631.5|9625.5|9634.3|9628.3|9616.7|9610.7|0
1587443700000|2020-04-21 04:35:00|9631.4|9625.4|9622|9616|9634.4|9628.4|9619.6|9613.6|0
1587444000000|2020-04-21 04:40:00|9622.1|9616.1|9617.2|9611.2|9624.9|9618.9|9615.7|9609.7|0
1587444300000|2020-04-21 04:45:00|9617.8|9611.8|9624.8|9618.8|9629.3|9623.3|9617.8|9611.8|0
1587444600000|2020-04-21 04:50:00|9624.9|9618.9|9626|9620|9630.7|9624.7|9620|9614|0
1587444900000|2020-04-21 04:55:00|9626.5|9620.5|9618.3|9612.3|9627.4|9621.4|9616.8|9610.8|0
1587445200000|2020-04-21 05:00:00|9618.4|9612.4|9616.9|9610.9|9622.9|9616.9|9609.4|9603.4|0
1587445500000|2020-04-21 05:05:00|9616.8|9610.8|9612.4|9606.4|9616.8|9610.8|9606.1|9600.1|0
1587445800000|2020-04-21 05:10:00|9612.5|9606.5|9620.2|9614.2|9624.5|9618.5|9604|9598|0
1587446100000|2020-04-21 05:15:00|9620.8|9614.8|9636.1|9630.1|9636.3|9630.3|9619.1|9613.1|0
1587446400000|2020-04-21 05:20:00|9636.7|9630.7|9631.7|9625.7|9643.6|9637.6|9630.2|9624.2|0
1587446700000|2020-04-21 05:25:00|9631.6|9625.6|9621.2|9615.2|9633.1|9627.1|9618.2|9612.2|0
1587447000000|2020-04-21 05:30:00|9621.7|9615.7|9631.8|9625.8|9631.9|9625.9|9608.5|9602.5|0
1587447300000|2020-04-21 05:35:00|9631.9|9625.9|9613.6|9607.6|9631.9|9625.9|9610.6|9604.6|0
1587447600000|2020-04-21 05:40:00|9613.7|9607.7|9613.4|9607.4|9618.2|9612.2|9608|9602|0
1587447900000|2020-04-21 05:45:00|9613.5|9607.5|9596.6|9590.6|9613.8|9607.8|9590.7|9584.7|0
1587448200000|2020-04-21 05:50:00|9596.5|9590.5|9608.8|9602.8|9608.9|9602.9|9596.4|9590.4|0
1587448500000|2020-04-21 05:55:00|9608.6|9602.6|9605.8|9599.8|9609|9603|9602.8|9596.8|0
1587448800000|2020-04-21 06:00:00|9626.2|9624.2|9637.2|9635.2|9646.2|9644.2|9626.2|9624.2|66
1587449100000|2020-04-21 06:05:00|9638.2|9636.2|9638.2|9636.2|9650.2|9648.2|9632.2|9630.2|55
1587449400000|2020-04-21 06:10:00|9637.7|9635.7|9653.2|9651.2|9657.7|9655.7|9636.2|9634.2|72
1587449700000|2020-04-21 06:15:00|9653.7|9651.7|9670.2|9668.2|9674.2|9672.2|9652.7|9650.7|76
1587450000000|2020-04-21 06:20:00|9669.7|9667.7|9673.7|9671.7|9679.2|9677.2|9666.2|9664.2|42
1587450300000|2020-04-21 06:25:00|9673.2|9671.2|9685.2|9683.2|9687.2|9685.2|9666.7|9664.7|111
1587450600000|2020-04-21 06:30:00|9685.7|9683.7|9676.2|9674.2|9690.2|9688.2|9675.2|9673.2|139
1587450900000|2020-04-21 06:35:00|9677.2|9675.2|9674.2|9672.2|9679.7|9677.7|9670.2|9668.2|32
1587451200000|2020-04-21 06:40:00|9674.7|9672.7|9668.2|9666.2|9677.7|9675.7|9666.2|9664.2|81
1587451500000|2020-04-21 06:45:00|9668.7|9666.7|9669.2|9667.2|9677.7|9675.7|9668.2|9666.2|35
1587451800000|2020-04-21 06:50:00|9668.7|9666.7|9677.2|9675.2|9682.7|9680.7|9667.2|9665.2|48
1587452100000|2020-04-21 06:55:00|9676.7|9674.7|9705.2|9703.2|9705.2|9703.2|9675.2|9673.2|303
1587452400000|2020-04-21 07:00:00|9708.7|9706.7|9731.7|9729.7|9737.2|9735.2|9696.7|9694.7|1175
1587452700000|2020-04-21 07:05:00|9730.7|9728.7|9715.2|9713.2|9739.7|9737.7|9711.2|9709.2|404
1587453000000|2020-04-21 07:10:00|9715.7|9713.7|9690.2|9688.2|9719.7|9717.7|9684.2|9682.2|478
1587453300000|2020-04-21 07:15:00|9689.7|9687.7|9674.2|9672.2|9700.7|9698.7|9670.7|9668.7|242
1587453600000|2020-04-21 07:20:00|9674.7|9672.7|9659.2|9657.2|9677.7|9675.7|9658.7|9656.7|314
1587453900000|2020-04-21 07:25:00|9658.7|9656.7|9654.7|9652.7|9666.7|9664.7|9654.2|9652.2|193
1587454200000|2020-04-21 07:30:00|9655.7|9653.7|9653.2|9651.2|9662.2|9660.2|9646.7|9644.7|495
1587454500000|2020-04-21 07:35:00|9652.7|9650.7|9651.7|9649.7|9663.7|9661.7|9646.7|9644.7|231
1587454800000|2020-04-21 07:40:00|9652.3|9650.3|9643.8|9641.8|9654.8|9652.8|9639.3|9637.3|155
1587455100000|2020-04-21 07:45:00|9643.3|9641.3|9645.3|9643.3|9647.3|9645.3|9633.3|9631.3|166
1587455400000|2020-04-21 07:50:00|9644.8|9642.8|9642.3|9640.3|9649.3|9647.3|9635.3|9633.3|183
1587455700000|2020-04-21 07:55:00|9642.8|9640.8|9631.3|9629.3|9645.8|9643.8|9628.8|9626.8|106
1587456000000|2020-04-21 08:00:00|9630.8|9628.8|9649.8|9647.8|9651.8|9649.8|9627.8|9625.8|228
1587456300000|2020-04-21 08:05:00|9650.3|9648.3|9660.8|9658.8|9662.3|9660.3|9646.3|9644.3|241
1587456600000|2020-04-21 08:10:00|9661.3|9659.3|9651.8|9649.8|9669.8|9667.8|9651.8|9649.8|213
1587456900000|2020-04-21 08:15:00|9652.3|9650.3|9652.3|9650.3|9654.3|9652.3|9644.3|9642.3|203
1587457200000|2020-04-21 08:20:00|9651.3|9649.3|9647.8|9645.8|9656.3|9654.3|9647.3|9645.3|159
1587457500000|2020-04-21 08:25:00|9647.3|9645.3|9646.3|9644.3|9648.8|9646.8|9641.3|9639.3|107
1587457800000|2020-04-21 08:30:00|9646.8|9644.8|9639.8|9637.8|9647.8|9645.8|9635.3|9633.3|171
1587458100000|2020-04-21 08:35:00|9640.3|9638.3|9645.3|9643.3|9645.3|9643.3|9632.8|9630.8|85
1587458400000|2020-04-21 08:40:00|9645.8|9643.8|9633.8|9631.8|9647.3|9645.3|9631.3|9629.3|91
1587458700000|2020-04-21 08:45:00|9634.3|9632.3|9646.3|9644.3|9651.8|9649.8|9632.8|9630.8|119
1587459000000|2020-04-21 08:50:00|9646.8|9644.8|9650.3|9648.3|9655.3|9653.3|9643.8|9641.8|338
1587459300000|2020-04-21 08:55:00|9649.8|9647.8|9645.8|9643.8|9659.3|9657.3|9643.8|9641.8|168
1587459600000|2020-04-21 09:00:00|9644.8|9642.8|9646.3|9644.3|9655.8|9653.8|9644.3|9642.3|149
1587459900000|2020-04-21 09:05:00|9645.8|9643.8|9652.3|9650.3|9653.8|9651.8|9643.3|9641.3|194
1587460200000|2020-04-21 09:10:00|9652.8|9650.8|9630.3|9628.3|9662.3|9660.3|9629.8|9627.8|392
1587460500000|2020-04-21 09:15:00|9632.3|9630.3|9627.3|9625.3|9639.3|9637.3|9627.3|9625.3|239
1587460800000|2020-04-21 09:20:00|9627.8|9625.8|9632.3|9630.3|9641.8|9639.8|9627.3|9625.3|141
1587461100000|2020-04-21 09:25:00|9631.8|9629.8|9622.3|9620.3|9631.8|9629.8|9619.8|9617.8|143
1587461400000|2020-04-21 09:30:00|9621.8|9619.8|9608.3|9606.3|9633.3|9631.3|9608.3|9606.3|270
1587461700000|2020-04-21 09:35:00|9608.8|9606.8|9613.3|9611.3|9619.3|9617.3|9608.3|9606.3|196
1587462000000|2020-04-21 09:40:00|9612.8|9610.8|9617.3|9615.3|9623.3|9621.3|9612.8|9610.8|145
1587462300000|2020-04-21 09:45:00|9617.8|9615.8|9619.3|9617.3|9625.3|9623.3|9602.3|9600.3|249
1587462600000|2020-04-21 09:50:00|9618.8|9616.8|9606.8|9604.8|9619.3|9617.3|9603.8|9601.8|121
1587462900000|2020-04-21 09:55:00|9607.3|9605.3|9619.8|9617.8|9623.3|9621.3|9603.3|9601.3|126
1587463200000|2020-04-21 10:00:00|9620.3|9618.3|9621.3|9619.3|9629.8|9627.8|9616.8|9614.8|299
1587463500000|2020-04-21 10:05:00|9620.8|9618.8|9618.3|9616.3|9624.8|9622.8|9611.8|9609.8|116
1587463800000|2020-04-21 10:10:00|9618.8|9616.8|9603.3|9601.3|9624.3|9622.3|9600.3|9598.3|126
1587464100000|2020-04-21 10:15:00|9602.8|9600.8|9595.8|9593.8|9607.3|9605.3|9594.3|9592.3|361
1587464400000|2020-04-21 10:20:00|9596.3|9594.3|9601.3|9599.3|9603.8|9601.8|9590.8|9588.8|243
1587464700000|2020-04-21 10:25:00|9599.3|9597.3|9591.3|9589.3|9603.8|9601.8|9590.8|9588.8|163
1587465000000|2020-04-21 10:30:00|9590.8|9588.8|9596.3|9594.3|9599.3|9597.3|9580.8|9578.8|272
1587465300000|2020-04-21 10:35:00|9595.3|9593.3|9603.8|9601.8|9610.3|9608.3|9594.3|9592.3|353
1587465600000|2020-04-21 10:40:00|9604.3|9602.3|9609.3|9607.3|9612.3|9610.3|9601.8|9599.8|114
1587465900000|2020-04-21 10:45:00|9609.8|9607.8|9602.3|9600.3|9615.8|9613.8|9601.8|9599.8|189
1587466200000|2020-04-21 10:50:00|9602.8|9600.8|9598.3|9596.3|9607.8|9605.8|9598.3|9596.3|85
1587466500000|2020-04-21 10:55:00|9599.3|9597.3|9597.3|9595.3|9606.3|9604.3|9596.3|9594.3|78
1587466800000|2020-04-21 11:00:00|9599.3|9597.3|9605.8|9603.8|9609.8|9607.8|9599.3|9597.3|67
1587467100000|2020-04-21 11:05:00|9605.3|9603.3|9596.3|9594.3|9607.3|9605.3|9595.8|9593.8|206
1587467400000|2020-04-21 11:10:00|9595.8|9593.8|9600.3|9598.3|9600.3|9598.3|9590.3|9588.3|174
1587467700000|2020-04-21 11:15:00|9600.8|9598.8|9599.8|9597.8|9602.8|9600.8|9596.8|9594.8|91
1587468000000|2020-04-21 11:20:00|9600.8|9598.8|9599.3|9597.3|9603.8|9601.8|9594.8|9592.8|71
1587468300000|2020-04-21 11:25:00|9600.8|9598.8|9590.3|9588.3|9603.3|9601.3|9589.3|9587.3|97
1587468600000|2020-04-21 11:30:00|9590.8|9588.8|9585.3|9583.3|9595.8|9593.8|9584.8|9582.8|129
1587468900000|2020-04-21 11:35:00|9585.8|9583.8|9586.3|9584.3|9592.3|9590.3|9580.3|9578.3|97
1587469200000|2020-04-21 11:40:00|9584.9|9582.9|9575.4|9573.4|9585.9|9583.9|9573.4|9571.4|114
1587469500000|2020-04-21 11:45:00|9575.9|9573.9|9576.9|9574.9|9582.9|9580.9|9572.9|9570.9|277
1587469800000|2020-04-21 11:50:00|9576.4|9574.4|9584.9|9582.9|9587.9|9585.9|9571.4|9569.4|309
1587470100000|2020-04-21 11:55:00|9585.4|9583.4|9573.9|9571.9|9588.9|9586.9|9570.9|9568.9|148
1587470400000|2020-04-21 12:00:00|9573.4|9571.4|9568.4|9566.4|9576.9|9574.9|9566.4|9564.4|192
1587470700000|2020-04-21 12:05:00|9567.9|9565.9|9560.4|9558.4|9569.4|9567.4|9558.9|9556.9|145
1587471000000|2020-04-21 12:10:00|9560.9|9558.9|9568.9|9566.9|9571.9|9569.9|9556.9|9554.9|426
1587471300000|2020-04-21 12:15:00|9567.9|9565.9|9552.9|9550.9|9568.9|9566.9|9552.9|9550.9|130
1587471600000|2020-04-21 12:20:00|9553.9|9551.9|9566.4|9564.4|9566.9|9564.9|9553.9|9551.9|97
1587471900000|2020-04-21 12:25:00|9565.9|9563.9|9572.9|9570.9|9576.4|9574.4|9563.9|9561.9|152
1587472200000|2020-04-21 12:30:00|9573.4|9571.4|9572.9|9570.9|9576.4|9574.4|9569.4|9567.4|129
1587472500000|2020-04-21 12:35:00|9572.4|9570.4|9558.9|9556.9|9574.9|9572.9|9557.4|9555.4|222
1587472800000|2020-04-21 12:40:00|9558.4|9556.4|9569.4|9567.4|9571.9|9569.9|9556.9|9554.9|151
1587473100000|2020-04-21 12:45:00|9569.9|9567.9|9563.9|9561.9|9574.9|9572.9|9562.4|9560.4|97
1587473400000|2020-04-21 12:50:00|9565.9|9563.9|9568.4|9566.4|9569.9|9567.9|9561.9|9559.9|174
1587473700000|2020-04-21 12:55:00|9567.9|9565.9|9544.9|9542.9|9567.9|9565.9|9544.9|9542.9|235
1587474000000|2020-04-21 13:00:00|9544.4|9542.4|9551.9|9549.9|9552.4|9550.4|9544.4|9542.4|141
1587474300000|2020-04-21 13:05:00|9550.4|9548.4|9552.9|9550.9|9559.4|9557.4|9550.4|9548.4|159
1587474600000|2020-04-21 13:10:00|9553.4|9551.4|9559.4|9557.4|9561.4|9559.4|9551.9|9549.9|158
1587474900000|2020-04-21 13:15:00|9559.9|9557.9|9569.9|9567.9|9569.9|9567.9|9556.9|9554.9|191
1587475200000|2020-04-21 13:20:00|9569.4|9567.4|9585.9|9583.9|9587.9|9585.9|9567.9|9565.9|264
1587475500000|2020-04-21 13:25:00|9585.4|9583.4|9593.9|9591.9|9594.9|9592.9|9585.4|9583.4|239
1587475800000|2020-04-21 13:30:00|9593.4|9591.4|9584.4|9582.4|9598.4|9596.4|9582.9|9580.9|770
1587476100000|2020-04-21 13:35:00|9584.9|9582.9|9560.4|9558.4|9585.4|9583.4|9557.9|9555.9|551
1587476400000|2020-04-21 13:40:00|9559.9|9557.9|9577.9|9575.9|9578.9|9576.9|9559.4|9557.4|415
1587476700000|2020-04-21 13:45:00|9578.4|9576.4|9598.4|9596.4|9606.9|9604.9|9573.9|9571.9|886
1587477000000|2020-04-21 13:50:00|9598.9|9596.9|9590.4|9588.4|9599.9|9597.9|9577.4|9575.4|492
1587477300000|2020-04-21 13:55:00|9590.9|9588.9|9599.9|9597.9|9615.9|9613.9|9586.9|9584.9|670
1587477600000|2020-04-21 14:00:00|9601.9|9599.9|9600.9|9598.9|9603.4|9601.4|9583.4|9581.4|876
1587477900000|2020-04-21 14:05:00|9601.9|9599.9|9595.9|9593.9|9606.9|9604.9|9593.4|9591.4|454
1587478200000|2020-04-21 14:10:00|9594.9|9592.9|9587.9|9585.9|9600.4|9598.4|9583.9|9581.9|431
1587478500000|2020-04-21 14:15:00|9587.4|9585.4|9575.4|9573.4|9592.4|9590.4|9573.4|9571.4|263
1587478800000|2020-04-21 14:20:00|9575.9|9573.9|9597.9|9595.9|9599.4|9597.4|9575.9|9573.9|315
1587479100000|2020-04-21 14:25:00|9597.4|9595.4|9598.9|9596.9|9599.9|9597.9|9580.9|9578.9|386
1587479400000|2020-04-21 14:30:00|9598.4|9596.4|9587.9|9585.9|9603.9|9601.9|9579.9|9577.9|411
1587479700000|2020-04-21 14:35:00|9588.4|9586.4|9587.9|9585.9|9592.9|9590.9|9583.9|9581.9|301
1587480000000|2020-04-21 14:40:00|9587.4|9585.4|9593.9|9591.9|9597.4|9595.4|9584.4|9582.4|375
1587480300000|2020-04-21 14:45:00|9593.4|9591.4|9566.9|9564.9|9594.9|9592.9|9565.9|9563.9|449
1587480600000|2020-04-21 14:50:00|9566.4|9564.4|9570.9|9568.9|9576.4|9574.4|9565.9|9563.9|456
1587480900000|2020-04-21 14:55:00|9571.4|9569.4|9561.9|9559.9|9574.9|9572.9|9556.9|9554.9|408
1587481200000|2020-04-21 15:00:00|9561.4|9559.4|9555.9|9553.9|9564.4|9562.4|9552.4|9550.4|715
1587481500000|2020-04-21 15:05:00|9556.4|9554.4|9561.9|9559.9|9563.4|9561.4|9553.4|9551.4|736
1587481800000|2020-04-21 15:10:00|9561.4|9559.4|9549.9|9547.9|9562.4|9560.4|9548.4|9546.4|736
1587482100000|2020-04-21 15:15:00|9549.4|9547.4|9556.9|9554.9|9556.9|9554.9|9545.4|9543.4|830
1587482400000|2020-04-21 15:20:00|9553.2|9551.2|9555.2|9553.2|9561.2|9559.2|9551.2|9549.2|693
1587482700000|2020-04-21 15:25:00|9555.7|9553.7|9537.2|9535.2|9559.2|9557.2|9532.7|9530.7|1842
1587483000000|2020-04-21 15:30:00|9535.7|9533.7|9532.2|9530.2|9554.2|9552.2|9529.7|9527.7|2414
1587483300000|2020-04-21 15:35:00|9530.7|9528.7|9523.7|9521.7|9531.7|9529.7|9510.2|9508.2|524
1587483600000|2020-04-21 15:40:00|9524.2|9522.2|9511.7|9509.7|9524.7|9522.7|9509.7|9507.7|315
1587483900000|2020-04-21 15:45:00|9511.2|9509.2|9517.7|9515.7|9520.7|9518.7|9508.7|9506.7|115
1587484200000|2020-04-21 15:50:00|9517.2|9515.2|9524.2|9522.2|9525.7|9523.7|9511.7|9509.7|136
1587484500000|2020-04-21 15:55:00|9523.7|9521.7|9532.7|9530.7|9533.2|9531.2|9516.7|9514.7|93
1587484800000|2020-04-21 16:00:00|9532.2|9530.2|9515.7|9513.7|9533.7|9531.7|9512.7|9510.7|217
1587485100000|2020-04-21 16:05:00|9516.2|9514.2|9528.7|9526.7|9531.7|9529.7|9515.7|9513.7|61
1587485400000|2020-04-21 16:10:00|9529.2|9527.2|9538.7|9536.7|9540.7|9538.7|9524.7|9522.7|61
1587485700000|2020-04-21 16:15:00|9539.2|9537.2|9536.7|9534.7|9540.7|9538.7|9532.2|9530.2|49
1587486000000|2020-04-21 16:20:00|9536.2|9534.2|9526.2|9524.2|9539.7|9537.7|9525.7|9523.7|55
1587486300000|2020-04-21 16:25:00|9525.7|9523.7|9534.2|9532.2|9541.2|9539.2|9525.7|9523.7|91
1587486600000|2020-04-21 16:30:00|9534.7|9532.7|9531.7|9529.7|9541.7|9539.7|9531.2|9529.2|58
1587486900000|2020-04-21 16:35:00|9532.2|9530.2|9526.7|9524.7|9536.2|9534.2|9524.7|9522.7|69
1587487200000|2020-04-21 16:40:00|9526.2|9524.2|9522.7|9520.7|9531.7|9529.7|9519.7|9517.7|24
1587487500000|2020-04-21 16:45:00|9523.2|9521.2|9531.7|9529.7|9532.7|9530.7|9520.7|9518.7|40
1587487800000|2020-04-21 16:50:00|9532.2|9530.2|9544.7|9542.7|9547.7|9545.7|9530.7|9528.7|50
1587488100000|2020-04-21 16:55:00|9545.2|9543.2|9550.7|9548.7|9550.7|9548.7|9543.7|9541.7|23
1587488400000|2020-04-21 17:00:00|9550.2|9548.2|9556.2|9554.2|9558.2|9556.2|9547.7|9545.7|16
1587488700000|2020-04-21 17:05:00|9555.7|9553.7|9548.7|9546.7|9556.2|9554.2|9544.7|9542.7|20
1587489000000|2020-04-21 17:10:00|9548.2|9546.2|9542.2|9540.2|9550.2|9548.2|9542.2|9540.2|38
1587489300000|2020-04-21 17:15:00|9542.7|9540.7|9543.2|9541.2|9545.7|9543.7|9535.2|9533.2|49
1587489600000|2020-04-21 17:20:00|9543.7|9541.7|9544.2|9542.2|9555.7|9553.7|9543.2|9541.2|54
1587489900000|2020-04-21 17:25:00|9543.2|9541.2|9548.7|9546.7|9550.2|9548.2|9541.7|9539.7|26
1587490200000|2020-04-21 17:30:00|9548.2|9546.2|9547.2|9545.2|9548.7|9546.7|9537.2|9535.2|9
1587490500000|2020-04-21 17:35:00|9546.7|9544.7|9554.7|9552.7|9554.7|9552.7|9540.7|9538.7|33
1587490800000|2020-04-21 17:40:00|9554.2|9552.2|9544.7|9542.7|9554.2|9552.2|9541.2|9539.2|28
1587491100000|2020-04-21 17:45:00|9544.2|9542.2|9525.7|9523.7|9546.2|9544.2|9523.7|9521.7|32
1587491400000|2020-04-21 17:50:00|9526.2|9524.2|9527.7|9525.7|9531.7|9529.7|9524.2|9522.2|55
1587491700000|2020-04-21 17:55:00|9527.2|9525.2|9525.2|9523.2|9528.7|9526.7|9518.7|9516.7|11
1587492000000|2020-04-21 18:00:00|9524.7|9522.7|9529.2|9527.2|9532.7|9530.7|9518.7|9516.7|7
1587492300000|2020-04-21 18:05:00|9528.7|9526.7|9531.7|9529.7|9539.2|9537.2|9524.2|9522.2|77
1587492600000|2020-04-21 18:10:00|9531.2|9529.2|9534.2|9532.2|9537.2|9535.2|9525.7|9523.7|66
1587492900000|2020-04-21 18:15:00|9532.2|9530.2|9531.2|9529.2|9539.7|9537.7|9528.2|9526.2|21
1587493200000|2020-04-21 18:20:00|9530.7|9528.7|9552.7|9550.7|9557.2|9555.2|9526.2|9524.2|13
1587493500000|2020-04-21 18:25:00|9553.2|9551.2|9543.7|9541.7|9563.2|9561.2|9541.7|9539.7|44
1587493800000|2020-04-21 18:30:00|9544.2|9542.2|9537.7|9535.7|9547.7|9545.7|9537.7|9535.7|2
1587494100000|2020-04-21 18:35:00|9537.2|9535.2|9528.2|9526.2|9541.7|9539.7|9528.2|9526.2|2
1587494400000|2020-04-21 18:40:00|9527.7|9525.7|9520.7|9518.7|9527.7|9525.7|9515.7|9513.7|10
1587494700000|2020-04-21 18:45:00|9520.2|9518.2|9520.2|9518.2|9524.7|9522.7|9515.2|9513.2|11
1587495000000|2020-04-21 18:50:00|9519.7|9517.7|9525.7|9523.7|9528.7|9526.7|9517.7|9515.7|1
1587495300000|2020-04-21 18:55:00|9523.7|9521.7|9516.2|9514.2|9523.7|9521.7|9510.7|9508.7|27
1587495600000|2020-04-21 19:00:00|9516.7|9514.7|9532.2|9530.2|9535.7|9533.7|9516.7|9514.7|13
1587495900000|2020-04-21 19:05:00|9534.2|9532.2|9513.2|9511.2|9534.2|9532.2|9508.2|9506.2|20
1587496200000|2020-04-21 19:10:00|9512.7|9510.7|9533.2|9531.2|9533.2|9531.2|9512.7|9510.7|7
1587496500000|2020-04-21 19:15:00|9532.7|9530.7|9538.7|9536.7|9542.7|9540.7|9530.7|9528.7|19
1587496800000|2020-04-21 19:20:00|9538.2|9536.2|9540.7|9538.7|9544.7|9542.7|9534.7|9532.7|12
1587497100000|2020-04-21 19:25:00|9541.2|9539.2|9548.7|9546.7|9551.7|9549.7|9536.7|9534.7|14
1587497400000|2020-04-21 19:30:00|9548.2|9546.2|9551.2|9549.2|9556.7|9554.7|9541.2|9539.2|36
1587497700000|2020-04-21 19:35:00|9550.2|9548.2|9566.7|9564.7|9575.7|9573.7|9549.2|9547.2|46
1587498000000|2020-04-21 19:40:00|9567.2|9565.2|9558.2|9556.2|9570.2|9568.2|9557.2|9555.2|22
1587498300000|2020-04-21 19:45:00|9558.7|9556.7|9537.7|9535.7|9559.7|9557.7|9537.7|9535.7|14
1587498600000|2020-04-21 19:50:00|9530.2|9528.2|9511.7|9509.7|9540.2|9538.2|9511.7|9509.7|33
1587498900000|2020-04-21 19:55:00|9512.2|9510.2|9532.4|9526.4|9543.7|9541.7|9512.2|9510.2|44
1587499200000|2020-04-21 20:00:00|9533.6|9527.6|9540.8|9534.8|9548.2|9542.2|9531.1|9525.1|0
1587499500000|2020-04-21 20:05:00|9540.9|9534.9|9538.6|9532.6|9544.1|9538.1|9535.9|9529.9|0
1587499800000|2020-04-21 20:10:00|9538.7|9532.7|9548.6|9542.6|9552.5|9546.5|9535.3|9529.3|0
1587500100000|2020-04-21 20:15:00|9549.3|9543.3|9549.1|9543.1|9549.3|9543.3|9547.2|9541.2|0
1587500400000|2020-04-21 20:20:00|9549.3|9543.3|9546.5|9540.5|9549.6|9543.6|9546|9540|0
1587500700000|2020-04-21 20:25:00|9546.7|9540.7|9546.9|9540.9|9548.1|9542.1|9546.5|9540.5|0
1587501000000|2020-04-21 20:30:00|9545.9|9539.9|9553.7|9547.7|9556.4|9550.4|9543.3|9537.3|0
1587501300000|2020-04-21 20:35:00|9553.8|9547.8|9544.3|9538.3|9554.9|9548.9|9544.3|9538.3|0
1587501600000|2020-04-21 20:40:00|9544.4|9538.4|9545.3|9539.3|9549|9543|9544.3|9538.3|0
1587501900000|2020-04-21 20:45:00|9545.5|9539.5|9546.3|9540.3|9546.9|9540.9|9544.3|9538.3|0
1587502200000|2020-04-21 20:50:00|9546.2|9540.2|9546.3|9540.3|9546.9|9540.9|9544.3|9538.3|0
1587502500000|2020-04-21 20:55:00|9546.4|9540.4|9551.4|9545.4|9555.8|9549.8|9538.9|9532.9|0
1587502800000|2020-04-21 21:00:00|9552.4|9546.4|9555.3|9549.3|9555.7|9549.7|9552.4|9546.4|0
1587503100000|2020-04-21 21:05:00|9555.5|9549.5|9561.2|9555.2|9561.2|9555.2|9555|9549|0
1587503400000|2020-04-21 21:10:00|9561|9555|9561.6|9555.6|9565.1|9559.1|9560.6|9554.6|0
1587503700000|2020-04-21 21:15:00|9560.9|9554.9|9563.1|9557.1|9563.1|9557.1|9560.2|9554.2|0
1587504000000|2020-04-21 21:20:00|9562.9|9556.9|9561.2|9555.2|9562.9|9556.9|9559.5|9553.5|0
1587504300000|2020-04-21 21:25:00|9560.7|9554.7|9563.1|9557.1|9563.1|9557.1|9560.2|9554.2|0
1587504600000|2020-04-21 21:30:00|9563.3|9557.3|9563.3|9557.3|9564.1|9558.1|9560.9|9554.9|0
1587504900000|2020-04-21 21:35:00|9562.9|9556.9|9563.3|9557.3|9564.3|9558.3|9562.9|9556.9|0
1587505200000|2020-04-21 21:40:00|9562.4|9556.4|9561.4|9555.4|9562.4|9556.4|9560.5|9554.5|0
1587505500000|2020-04-21 21:45:00|9561.9|9555.9|9562.4|9556.4|9562.4|9556.4|9560.9|9554.9|0
1587505800000|2020-04-21 21:50:00|9562.9|9556.9|9559.8|9553.8|9562.9|9556.9|9559.5|9553.5|0
1587506100000|2020-04-21 21:55:00|9560.2|9554.2|9561.9|9555.9|9562.4|9556.4|9558.3|9552.3|0
1587506400000|2020-04-21 22:00:00|9564.1|9558.1|9568.7|9562.7|9589|9583|9560.8|9554.8|0
1587506700000|2020-04-21 22:05:00|9568.9|9562.9|9577.2|9571.2|9585.5|9579.5|9568.1|9562.1|0
1587507000000|2020-04-21 22:10:00|9578.1|9572.1|9575.5|9569.5|9579|9573|9566|9560|0
1587507300000|2020-04-21 22:15:00|9575.4|9569.4|9567.5|9561.5|9579.9|9573.9|9567.5|9561.5|0
1587507600000|2020-04-21 22:20:00|9567.7|9561.7|9570.1|9564.1|9576.1|9570.1|9566|9560|0
1587507900000|2020-04-21 22:25:00|9570|9564|9578|9572|9578.6|9572.6|9567.6|9561.6|0
1587508200000|2020-04-21 22:30:00|9577.9|9571.9|9579.6|9573.6|9580.6|9574.6|9571.5|9565.5|0
1587508500000|2020-04-21 22:35:00|9579.1|9573.1|9579.2|9573.2|9580.7|9574.7|9576.3|9570.3|0
1587508800000|2020-04-21 22:40:00|9579.3|9573.3|9578.2|9572.2|9583.2|9577.2|9576.1|9570.1|0
1587509100000|2020-04-21 22:45:00|9578.3|9572.3|9567.7|9561.7|9579.1|9573.1|9566.8|9560.8|0
1587509400000|2020-04-21 22:50:00|9567.6|9561.6|9557.7|9551.7|9568.4|9562.4|9556|9550|0
1587509700000|2020-04-21 22:55:00|9557.8|9551.8|9567.5|9561.5|9567.5|9561.5|9557.4|9551.4|0
1587510000000|2020-04-21 23:00:00|9567.4|9561.4|9562.2|9556.2|9569.6|9563.6|9561.3|9555.3|0
1587510300000|2020-04-21 23:05:00|9562.1|9556.1|9543.6|9537.6|9562.2|9556.2|9539.1|9533.1|0
1587510600000|2020-04-21 23:10:00|9543.5|9537.5|9547.5|9541.5|9550.2|9544.2|9542.7|9536.7|0
1587510900000|2020-04-21 23:15:00|9547.4|9541.4|9543.2|9537.2|9549|9543|9540.4|9534.4|0
1587511200000|2020-04-21 23:20:00|9542.9|9536.9|9557.2|9551.2|9558.7|9552.7|9542.9|9536.9|0
1587511500000|2020-04-21 23:25:00|9557.3|9551.3|9552.3|9546.3|9559.3|9553.3|9550.3|9544.3|0
1587511800000|2020-04-21 23:30:00|9552.4|9546.4|9559|9553|9560.4|9554.4|9550.3|9544.3|0
1587512100000|2020-04-21 23:35:00|9559.9|9553.9|9559.7|9553.7|9563|9557|9558|9552|0
1587512400000|2020-04-21 23:40:00|9559.6|9553.6|9563|9557|9563|9557|9557.7|9551.7|0
1587512700000|2020-04-21 23:45:00|9562.9|9556.9|9558.3|9552.3|9563|9557|9557.6|9551.6|0
1587513000000|2020-04-21 23:50:00|9558.2|9552.2|9557.7|9551.7|9558.9|9552.9|9550.6|9544.6|0
1587513300000|2020-04-21 23:55:00|9557.8|9551.8|9567.3|9561.3|9569|9563|9557.7|9551.7|0
1587513600000|2020-04-22 00:00:00|9567.8|9561.8|9572.7|9566.7|9586.6|9580.6|9567.6|9561.6|0
1587513900000|2020-04-22 00:05:00|9572.6|9566.6|9551.4|9545.4|9572.6|9566.6|9548.4|9542.4|0
1587514200000|2020-04-22 00:10:00|9551.6|9545.6|9524|9518|9553.7|9547.7|9523.7|9517.7|0
1587514500000|2020-04-22 00:15:00|9523.9|9517.9|9549.6|9543.6|9549.7|9543.7|9520.9|9514.9|0
1587514800000|2020-04-22 00:20:00|9547.9|9541.9|9528|9522|9547.9|9541.9|9523.1|9517.1|0
1587515100000|2020-04-22 00:25:00|9527.9|9521.9|9509.8|9503.8|9527.9|9521.9|9498.7|9492.7|0
1587515400000|2020-04-22 00:30:00|9509.7|9503.7|9526.5|9520.5|9532.4|9526.4|9508.3|9502.3|0
1587515700000|2020-04-22 00:35:00|9527.1|9521.1|9537.4|9531.4|9538.8|9532.8|9527.1|9521.1|0
1587516000000|2020-04-22 00:40:00|9537.5|9531.5|9544.3|9538.3|9550.5|9544.5|9535.7|9529.7|0
1587516300000|2020-04-22 00:45:00|9544.4|9538.4|9534.6|9528.6|9547.5|9541.5|9531.8|9525.8|0
1587516600000|2020-04-22 00:50:00|9534.5|9528.5|9540.8|9534.8|9540.9|9534.9|9522.7|9516.7|0
1587516900000|2020-04-22 00:55:00|9540.9|9534.9|9549.1|9543.1|9549.1|9543.1|9535.3|9529.3|0
1587517200000|2020-04-22 01:00:00|9548.5|9542.5|9533.9|9527.9|9553.6|9547.6|9533.7|9527.7|0
1587517500000|2020-04-22 01:05:00|9534|9528|9546.4|9540.4|9548|9542|9526.3|9520.3|0
1587517800000|2020-04-22 01:10:00|9546.5|9540.5|9549.5|9543.5|9557.3|9551.3|9544.9|9538.9|0
1587518100000|2020-04-22 01:15:00|9549|9543|9565|9559|9566.4|9560.4|9545.1|9539.1|0
1587518400000|2020-04-22 01:20:00|9565.5|9559.5|9561.9|9555.9|9567.8|9561.8|9560.1|9554.1|0
1587518700000|2020-04-22 01:25:00|9561.8|9555.8|9564.8|9558.8|9569.5|9563.5|9554.4|9548.4|0
1587519000000|2020-04-22 01:30:00|9564.9|9558.9|9553.8|9547.8|9568|9562|9550.9|9544.9|0
1587519300000|2020-04-22 01:35:00|9553.7|9547.7|9547.6|9541.6|9557.5|9551.5|9543|9537|0
1587519600000|2020-04-22 01:40:00|9547.7|9541.7|9547.8|9541.8|9554|9548|9541.5|9535.5|0
1587519900000|2020-04-22 01:45:00|9548.3|9542.3|9545.1|9539.1|9550.9|9544.9|9531.4|9525.4|0
1587520200000|2020-04-22 01:50:00|9545|9539|9546.6|9540.6|9551|9545|9538.7|9532.7|0
1587520500000|2020-04-22 01:55:00|9546.7|9540.7|9555.2|9549.2|9567.2|9561.2|9546.7|9540.7|0
1587520800000|2020-04-22 02:00:00|9555|9549|9541.1|9535.1|9555.3|9549.3|9538.2|9532.2|0
1587521100000|2020-04-22 02:05:00|9541.7|9535.7|9567.9|9561.9|9567.9|9561.9|9540.8|9534.8|0
1587521400000|2020-04-22 02:10:00|9567.8|9561.8|9562|9556|9567.9|9561.9|9559|9553|0
1587521700000|2020-04-22 02:15:00|9561.9|9555.9|9568.3|9562.3|9571.3|9565.3|9555.9|9549.9|0
1587522000000|2020-04-22 02:20:00|9568.4|9562.4|9568.2|9562.2|9571.4|9565.4|9562.3|9556.3|0
1587522300000|2020-04-22 02:25:00|9568.1|9562.1|9568.3|9562.3|9571.2|9565.2|9565.2|9559.2|0
1587522600000|2020-04-22 02:30:00|9568.4|9562.4|9563.5|9557.5|9568.6|9562.6|9560.2|9554.2|0
1587522900000|2020-04-22 02:35:00|9563.4|9557.4|9549.8|9543.8|9563.6|9557.6|9548.3|9542.3|0
1587523200000|2020-04-22 02:40:00|9549.9|9543.9|9563.7|9557.7|9563.8|9557.8|9549.9|9543.9|0
1587523500000|2020-04-22 02:45:00|9563.8|9557.8|9563.8|9557.8|9564|9558|9557.8|9551.8|0
1587523800000|2020-04-22 02:50:00|9563.7|9557.7|9555.1|9549.1|9563.8|9557.8|9551.9|9545.9|0
1587524100000|2020-04-22 02:55:00|9555|9549|9564.2|9558.2|9564.2|9558.2|9555|9549|0
1587524400000|2020-04-22 03:00:00|9564.1|9558.1|9564.1|9558.1|9564.2|9558.2|9560.9|9554.9|0
1587524700000|2020-04-22 03:05:00|9564.2|9558.2|9560.8|9554.8|9566.9|9560.9|9557.6|9551.6|0
1587525000000|2020-04-22 03:10:00|9560.7|9554.7|9548.9|9542.9|9562.3|9556.3|9548.7|9542.7|0
1587525300000|2020-04-22 03:15:00|9548.8|9542.8|9542.5|9536.5|9551.7|9545.7|9539.7|9533.7|0
1587525600000|2020-04-22 03:20:00|9541.9|9535.9|9532.3|9526.3|9541.9|9535.9|9532.2|9526.2|0
1587525900000|2020-04-22 03:25:00|9532.4|9526.4|9546|9540|9548.8|9542.8|9531|9525|0
1587526200000|2020-04-22 03:30:00|9546.1|9540.1|9557.7|9551.7|9557.7|9551.7|9545.4|9539.4|0
1587526500000|2020-04-22 03:35:00|9557.8|9551.8|9554.4|9548.4|9565.4|9559.4|9551.5|9545.5|0
1587526800000|2020-04-22 03:40:00|9554.5|9548.5|9548.8|9542.8|9557.8|9551.8|9545.6|9539.6|0
1587527100000|2020-04-22 03:45:00|9548.6|9542.6|9544.5|9538.5|9558.2|9552.2|9542.5|9536.5|0
1587527400000|2020-04-22 03:50:00|9544.6|9538.6|9555.1|9549.1|9555.1|9549.1|9542.8|9536.8|0
1587527700000|2020-04-22 03:55:00|9555.2|9549.2|9550.7|9544.7|9558.3|9552.3|9545.8|9539.8|0
1587528000000|2020-04-22 04:00:00|9551.2|9545.2|9559.8|9553.8|9559.9|9553.9|9545.9|9539.9|0
1587528300000|2020-04-22 04:05:00|9559.7|9553.7|9554.8|9548.8|9561.2|9555.2|9553.6|9547.6|0
1587528600000|2020-04-22 04:10:00|9554.2|9548.2|9559.9|9553.9|9564.5|9558.5|9553.4|9547.4|0
1587528900000|2020-04-22 04:15:00|9560|9554|9567|9561|9568.7|9562.7|9560|9554|0
1587529200000|2020-04-22 04:20:00|9566.9|9560.9|9562.1|9556.1|9567|9561|9556.3|9550.3|0
1587529500000|2020-04-22 04:25:00|9562.2|9556.2|9567|9561|9569.7|9563.7|9559.3|9553.3|0
1587529800000|2020-04-22 04:30:00|9566.9|9560.9|9543.8|9537.8|9567|9561|9543.6|9537.6|0
1587530100000|2020-04-22 04:35:00|9543.7|9537.7|9528.6|9522.6|9543.7|9537.7|9527|9521|0
1587530400000|2020-04-22 04:40:00|9528.7|9522.7|9536.2|9530.2|9537.9|9531.9|9528.5|9522.5|0
1587530700000|2020-04-22 04:45:00|9536.3|9530.3|9540.5|9534.5|9543.8|9537.8|9532.9|9526.9|0
1587531000000|2020-04-22 04:50:00|9540.6|9534.6|9530.9|9524.9|9540.6|9534.6|9524|9518|0
1587531300000|2020-04-22 04:55:00|9530.8|9524.8|9530.3|9524.3|9534.7|9528.7|9524.7|9518.7|0
1587531600000|2020-04-22 05:00:00|9530.9|9524.9|9548.3|9542.3|9549.8|9543.8|9528.9|9522.9|0
1587531900000|2020-04-22 05:05:00|9548.4|9542.4|9551.7|9545.7|9557.5|9551.5|9546.7|9540.7|0
1587532200000|2020-04-22 05:10:00|9552.6|9546.6|9555.7|9549.7|9561.9|9555.9|9546.7|9540.7|0
1587532500000|2020-04-22 05:15:00|9555.8|9549.8|9552.4|9546.4|9558.8|9552.8|9552.2|9546.2|0
1587532800000|2020-04-22 05:20:00|9552.5|9546.5|9550.6|9544.6|9558.4|9552.4|9548.9|9542.9|0
1587533100000|2020-04-22 05:25:00|9550.7|9544.7|9559.4|9553.4|9569.9|9563.9|9549.2|9543.2|0
1587533400000|2020-04-22 05:30:00|9559.5|9553.5|9564.5|9558.5|9564.6|9558.6|9553.8|9547.8|0
1587533700000|2020-04-22 05:35:00|9564.6|9558.6|9573.7|9567.7|9573.8|9567.8|9561.4|9555.4|0
1587534000000|2020-04-22 05:40:00|9573.8|9567.8|9591.6|9585.6|9592.1|9586.1|9573.7|9567.7|0
1587534300000|2020-04-22 05:45:00|9591.5|9585.5|9594.6|9588.6|9600.2|9594.2|9588.9|9582.9|0
1587534600000|2020-04-22 05:50:00|9594.9|9588.9|9594.8|9588.8|9598.5|9592.5|9589.2|9583.2|0
1587534900000|2020-04-22 05:55:00|9594.9|9588.9|9596.2|9590.2|9601.1|9595.1|9594.5|9588.5|0
1587535200000|2020-04-22 06:00:00|9595.2|9593.2|9580.2|9578.2|9599.7|9597.7|9574.7|9572.7|199
1587535500000|2020-04-22 06:05:00|9582.7|9580.7|9592.2|9590.2|9594.7|9592.7|9576.2|9574.2|116
1587535800000|2020-04-22 06:10:00|9592.7|9590.7|9609.2|9607.2|9610.7|9608.7|9591.2|9589.2|41
1587536100000|2020-04-22 06:15:00|9609.7|9607.7|9628.7|9626.7|9639.2|9637.2|9609.7|9607.7|109
1587536400000|2020-04-22 06:20:00|9629.2|9627.2|9620.2|9618.2|9630.2|9628.2|9617.2|9615.2|45
1587536700000|2020-04-22 06:25:00|9621.7|9619.7|9614.7|9612.7|9633.7|9631.7|9612.2|9610.2|175
1587537000000|2020-04-22 06:30:00|9615.2|9613.2|9612.7|9610.7|9618.7|9616.7|9609.2|9607.2|24
1587537300000|2020-04-22 06:35:00|9613.2|9611.2|9629.2|9627.2|9630.7|9628.7|9613.2|9611.2|28
1587537600000|2020-04-22 06:40:00|9628.7|9626.7|9618.2|9616.2|9631.2|9629.2|9618.2|9616.2|11
1587537900000|2020-04-22 06:45:00|9615.7|9613.7|9628.7|9626.7|9636.7|9634.7|9613.7|9611.7|41
1587538200000|2020-04-22 06:50:00|9628.2|9626.2|9622.2|9620.2|9631.2|9629.2|9620.2|9618.2|42
1587538500000|2020-04-22 06:55:00|9619.7|9617.7|9586.2|9584.2|9620.2|9618.2|9586.2|9584.2|168
1587538800000|2020-04-22 07:00:00|9586.7|9584.7|9605.7|9603.7|9628.2|9626.2|9585.2|9583.2|725
1587539100000|2020-04-22 07:05:00|9604.7|9602.7|9593.7|9591.7|9607.2|9605.2|9585.2|9583.2|286
1587539400000|2020-04-22 07:10:00|9594.7|9592.7|9600.7|9598.7|9601.2|9599.2|9585.2|9583.2|268
1587539700000|2020-04-22 07:15:00|9601.2|9599.2|9604.2|9602.2|9613.7|9611.7|9594.2|9592.2|280
1587540000000|2020-04-22 07:20:00|9598.2|9596.2|9597.7|9595.7|9604.7|9602.7|9587.7|9585.7|158
1587540300000|2020-04-22 07:25:00|9597.2|9595.2|9601.2|9599.2|9606.7|9604.7|9593.7|9591.7|196
1587540600000|2020-04-22 07:30:00|9600.7|9598.7|9604.7|9602.7|9621.2|9619.2|9598.2|9596.2|389
1587540900000|2020-04-22 07:35:00|9604.2|9602.2|9587.2|9585.2|9607.2|9605.2|9583.7|9581.7|207
1587541200000|2020-04-22 07:40:00|9587.8|9585.8|9599.8|9597.8|9600.8|9598.8|9584.8|9582.8|228
1587541500000|2020-04-22 07:45:00|9600.3|9598.3|9598.8|9596.8|9606.3|9604.3|9590.8|9588.8|171
1587541800000|2020-04-22 07:50:00|9598.3|9596.3|9594.3|9592.3|9607.3|9605.3|9591.3|9589.3|139
1587542100000|2020-04-22 07:55:00|9593.8|9591.8|9590.3|9588.3|9600.3|9598.3|9586.8|9584.8|137
1587542400000|2020-04-22 08:00:00|9587.8|9585.8|9588.3|9586.3|9594.8|9592.8|9581.3|9579.3|144
1587542700000|2020-04-22 08:05:00|9587.3|9585.3|9597.3|9595.3|9598.3|9596.3|9582.3|9580.3|175
1587543000000|2020-04-22 08:10:00|9597.8|9595.8|9601.3|9599.3|9604.8|9602.8|9594.8|9592.8|163
1587543300000|2020-04-22 08:15:00|9600.8|9598.8|9604.3|9602.3|9607.3|9605.3|9599.3|9597.3|118
1587543600000|2020-04-22 08:20:00|9603.8|9601.8|9608.3|9606.3|9608.8|9606.8|9600.3|9598.3|114
1587543900000|2020-04-22 08:25:00|9607.8|9605.8|9608.3|9606.3|9621.3|9619.3|9603.8|9601.8|221
1587544200000|2020-04-22 08:30:00|9608.8|9606.8|9611.3|9609.3|9614.8|9612.8|9601.3|9599.3|142
1587544500000|2020-04-22 08:35:00|9611.8|9609.8|9627.3|9625.3|9627.8|9625.8|9611.8|9609.8|216
1587544800000|2020-04-22 08:40:00|9627.8|9625.8|9627.8|9625.8|9628.8|9626.8|9623.3|9621.3|142
1587545100000|2020-04-22 08:45:00|9628.8|9626.8|9626.8|9624.8|9630.8|9628.8|9622.8|9620.8|827
1587545400000|2020-04-22 08:50:00|9627.8|9625.8|9635.3|9633.3|9635.3|9633.3|9627.3|9625.3|130
1587545700000|2020-04-22 08:55:00|9635.8|9633.8|9638.3|9636.3|9639.8|9637.8|9634.8|9632.8|194
1587546000000|2020-04-22 09:00:00|9638.8|9636.8|9635.3|9633.3|9643.3|9641.3|9635.3|9633.3|107
1587546300000|2020-04-22 09:05:00|9634.8|9632.8|9640.3|9638.3|9641.3|9639.3|9633.8|9631.8|351
1587546600000|2020-04-22 09:10:00|9639.8|9637.8|9649.3|9647.3|9651.3|9649.3|9639.3|9637.3|370
1587546900000|2020-04-22 09:15:00|9648.8|9646.8|9648.3|9646.3|9653.3|9651.3|9647.3|9645.3|150
1587547200000|2020-04-22 09:20:00|9648.8|9646.8|9639.8|9637.8|9652.3|9650.3|9639.3|9637.3|231
1587547500000|2020-04-22 09:25:00|9639.3|9637.3|9645.3|9643.3|9649.8|9647.8|9638.3|9636.3|240
1587547800000|2020-04-22 09:30:00|9644.8|9642.8|9633.3|9631.3|9647.3|9645.3|9629.3|9627.3|212
1587548100000|2020-04-22 09:35:00|9632.8|9630.8|9624.8|9622.8|9633.3|9631.3|9624.3|9622.3|117
1587548400000|2020-04-22 09:40:00|9624.3|9622.3|9619.3|9617.3|9626.8|9624.8|9618.8|9616.8|256
1587548700000|2020-04-22 09:45:00|9619.8|9617.8|9609.3|9607.3|9620.3|9618.3|9608.3|9606.3|211
1587549000000|2020-04-22 09:50:00|9608.8|9606.8|9613.3|9611.3|9615.3|9613.3|9606.3|9604.3|186
1587549300000|2020-04-22 09:55:00|9612.8|9610.8|9607.8|9605.8|9618.8|9616.8|9607.8|9605.8|200
1587549600000|2020-04-22 10:00:00|9608.3|9606.3|9598.8|9596.8|9611.3|9609.3|9598.8|9596.8|189
1587549900000|2020-04-22 10:05:00|9599.3|9597.3|9592.3|9590.3|9599.8|9597.8|9591.3|9589.3|247
1587550200000|2020-04-22 10:10:00|9592.8|9590.8|9597.3|9595.3|9602.3|9600.3|9592.3|9590.3|170
1587550500000|2020-04-22 10:15:00|9596.8|9594.8|9583.8|9581.8|9597.8|9595.8|9583.8|9581.8|240
1587550800000|2020-04-22 10:20:00|9584.3|9582.3|9581.8|9579.8|9585.8|9583.8|9576.3|9574.3|233
1587551100000|2020-04-22 10:25:00|9582.3|9580.3|9583.3|9581.3|9584.8|9582.8|9578.3|9576.3|85
1587551400000|2020-04-22 10:30:00|9583.8|9581.8|9590.3|9588.3|9593.3|9591.3|9581.8|9579.8|143
1587551700000|2020-04-22 10:35:00|9589.8|9587.8|9581.8|9579.8|9590.8|9588.8|9579.3|9577.3|215
1587552000000|2020-04-22 10:40:00|9581.3|9579.3|9568.3|9566.3|9581.3|9579.3|9568.3|9566.3|102
1587552300000|2020-04-22 10:45:00|9567.8|9565.8|9574.8|9572.8|9575.8|9573.8|9567.3|9565.3|109
1587552600000|2020-04-22 10:50:00|9575.3|9573.3|9578.8|9576.8|9581.3|9579.3|9572.3|9570.3|98
1587552900000|2020-04-22 10:55:00|9579.3|9577.3|9586.3|9584.3|9586.8|9584.8|9574.8|9572.8|115
1587553200000|2020-04-22 11:00:00|9585.8|9583.8|9585.3|9583.3|9592.3|9590.3|9584.3|9582.3|92
1587553500000|2020-04-22 11:05:00|9585.8|9583.8|9585.3|9583.3|9586.8|9584.8|9580.8|9578.8|86
1587553800000|2020-04-22 11:10:00|9585.8|9583.8|9598.3|9596.3|9598.8|9596.8|9584.3|9582.3|112
1587554100000|2020-04-22 11:15:00|9598.8|9596.8|9600.3|9598.3|9601.8|9599.8|9596.3|9594.3|99
1587554400000|2020-04-22 11:20:00|9599.8|9597.8|9596.3|9594.3|9600.3|9598.3|9595.3|9593.3|70
1587554700000|2020-04-22 11:25:00|9597.8|9595.8|9594.3|9592.3|9601.3|9599.3|9592.3|9590.3|54
1587555000000|2020-04-22 11:30:00|9594.8|9592.8|9601.3|9599.3|9605.3|9603.3|9594.8|9592.8|72
1587555300000|2020-04-22 11:35:00|9601.8|9599.8|9593.3|9591.3|9605.3|9603.3|9589.3|9587.3|99
1587555600000|2020-04-22 11:40:00|9592.8|9590.8|9596.8|9594.8|9597.8|9595.8|9591.8|9589.8|95
1587555900000|2020-04-22 11:45:00|9597.3|9595.3|9600.3|9598.3|9601.3|9599.3|9595.8|9593.8|58
1587556200000|2020-04-22 11:50:00|9599.8|9597.8|9602.3|9600.3|9603.3|9601.3|9595.8|9593.8|55
1587556500000|2020-04-22 11:55:00|9601.8|9599.8|9604.8|9602.8|9607.3|9605.3|9600.8|9598.8|47
1587556800000|2020-04-22 12:00:00|9603.8|9601.8|9596.8|9594.8|9604.3|9602.3|9595.3|9593.3|60
1587557100000|2020-04-22 12:05:00|9596.3|9594.3|9589.3|9587.3|9601.3|9599.3|9588.3|9586.3|102
1587557400000|2020-04-22 12:10:00|9589.8|9587.8|9595.3|9593.3|9601.8|9599.8|9589.8|9587.8|99
1587557700000|2020-04-22 12:15:00|9594.8|9592.8|9600.3|9598.3|9601.3|9599.3|9592.3|9590.3|138
1587558000000|2020-04-22 12:20:00|9600.8|9598.8|9596.3|9594.3|9602.3|9600.3|9590.8|9588.8|326
1587558300000|2020-04-22 12:25:00|9596.8|9594.8|9609.3|9607.3|9610.3|9608.3|9595.8|9593.8|163
1587558600000|2020-04-22 12:30:00|9609.8|9607.8|9611.3|9609.3|9612.8|9610.8|9607.3|9605.3|106
1587558900000|2020-04-22 12:35:00|9610.8|9608.8|9608.3|9606.3|9610.8|9608.8|9599.8|9597.8|105
1587559200000|2020-04-22 12:40:00|9607.8|9605.8|9622.3|9620.3|9625.3|9623.3|9607.3|9605.3|200
1587559500000|2020-04-22 12:45:00|9622.8|9620.8|9631.3|9629.3|9632.3|9630.3|9621.8|9619.8|173
1587559800000|2020-04-22 12:50:00|9631.8|9629.8|9633.3|9631.3|9635.3|9633.3|9628.8|9626.8|172
1587560100000|2020-04-22 12:55:00|9632.8|9630.8|9635.3|9633.3|9641.3|9639.3|9632.8|9630.8|210
1587560400000|2020-04-22 13:00:00|9634.3|9632.3|9635.3|9633.3|9642.8|9640.8|9634.3|9632.3|184
1587560700000|2020-04-22 13:05:00|9634.8|9632.8|9632.3|9630.3|9638.3|9636.3|9632.3|9630.3|245
1587561000000|2020-04-22 13:10:00|9632.8|9630.8|9634.3|9632.3|9640.8|9638.8|9630.8|9628.8|164
1587561300000|2020-04-22 13:15:00|9633.8|9631.8|9624.3|9622.3|9636.3|9634.3|9624.3|9622.3|243
1587561600000|2020-04-22 13:20:00|9623.3|9621.3|9619.8|9617.8|9627.3|9625.3|9619.8|9617.8|143
1587561900000|2020-04-22 13:25:00|9620.3|9618.3|9624.3|9622.3|9626.3|9624.3|9615.3|9613.3|101
1587562200000|2020-04-22 13:30:00|9623.8|9621.8|9604.3|9602.3|9626.3|9624.3|9598.8|9596.8|622
1587562500000|2020-04-22 13:35:00|9603.3|9601.3|9615.8|9613.8|9617.8|9615.8|9602.8|9600.8|294
1587562800000|2020-04-22 13:40:00|9615.3|9613.3|9616.8|9614.8|9627.8|9625.8|9611.3|9609.3|297
1587563100000|2020-04-22 13:45:00|9615.8|9613.8|9599.8|9597.8|9624.3|9622.3|9598.8|9596.8|473
1587563400000|2020-04-22 13:50:00|9600.3|9598.3|9608.3|9606.3|9610.8|9608.8|9598.8|9596.8|359
1587563700000|2020-04-22 13:55:00|9607.8|9605.8|9615.8|9613.8|9615.8|9613.8|9605.8|9603.8|915
1587564000000|2020-04-22 14:00:00|9616.3|9614.3|9610.3|9608.3|9627.3|9625.3|9608.8|9606.8|308
1587564300000|2020-04-22 14:05:00|9609.8|9607.8|9616.8|9614.8|9624.8|9622.8|9608.3|9606.3|223
1587564600000|2020-04-22 14:10:00|9617.3|9615.3|9608.3|9606.3|9627.8|9625.8|9606.8|9604.8|252
1587564900000|2020-04-22 14:15:00|9610.3|9608.3|9604.3|9602.3|9613.8|9611.8|9601.3|9599.3|556
1587565200000|2020-04-22 14:20:00|9603.8|9601.8|9624.8|9622.8|9628.3|9626.3|9603.3|9601.3|349
1587565500000|2020-04-22 14:25:00|9625.3|9623.3|9621.3|9619.3|9630.3|9628.3|9619.8|9617.8|242
1587565800000|2020-04-22 14:30:00|9622.3|9620.3|9625.3|9623.3|9634.3|9632.3|9619.3|9617.3|253
1587566100000|2020-04-22 14:35:00|9625.8|9623.8|9633.3|9631.3|9634.8|9632.8|9623.3|9621.3|249
1587566400000|2020-04-22 14:40:00|9633.8|9631.8|9634.3|9632.3|9641.8|9639.8|9632.8|9630.8|311
1587566700000|2020-04-22 14:45:00|9634.8|9632.8|9626.3|9624.3|9637.8|9635.8|9625.8|9623.8|232
1587567000000|2020-04-22 14:50:00|9625.8|9623.8|9617.3|9615.3|9628.8|9626.8|9609.8|9607.8|345
1587567300000|2020-04-22 14:55:00|9618.3|9616.3|9615.3|9613.3|9622.3|9620.3|9609.8|9607.8|216
1587567600000|2020-04-22 15:00:00|9614.8|9612.8|9621.3|9619.3|9623.8|9621.8|9611.3|9609.3|644
1587567900000|2020-04-22 15:05:00|9621.8|9619.8|9616.3|9614.3|9626.3|9624.3|9614.8|9612.8|353
1587568200000|2020-04-22 15:10:00|9616.8|9614.8|9624.3|9622.3|9626.8|9624.8|9614.3|9612.3|187
1587568500000|2020-04-22 15:15:00|9624.8|9622.8|9632.3|9630.3|9638.3|9636.3|9624.3|9622.3|691
1587568800000|2020-04-22 15:20:00|9630|9628|9639|9637|9646|9644|9630|9628|839
1587569100000|2020-04-22 15:25:00|9638.5|9636.5|9634.5|9632.5|9645|9643|9626|9624|1470
1587569400000|2020-04-22 15:30:00|9634|9632|9651|9649|9663.5|9661.5|9634|9632|1978
1587569700000|2020-04-22 15:35:00|9650|9648|9646|9644|9652|9650|9636.5|9634.5|1084
1587570000000|2020-04-22 15:40:00|9645.5|9643.5|9647|9645|9650.5|9648.5|9639|9637|304
1587570300000|2020-04-22 15:45:00|9647.5|9645.5|9647|9645|9648|9646|9643|9641|130
1587570600000|2020-04-22 15:50:00|9646.5|9644.5|9650.5|9648.5|9654|9652|9644|9642|54
1587570900000|2020-04-22 15:55:00|9651|9649|9647|9645|9651.5|9649.5|9642|9640|88
1587571200000|2020-04-22 16:00:00|9647.5|9645.5|9646|9644|9654|9652|9644.5|9642.5|86
1587571500000|2020-04-22 16:05:00|9646.5|9644.5|9639|9637|9647|9645|9638.5|9636.5|441
1587571800000|2020-04-22 16:10:00|9639.5|9637.5|9639.5|9637.5|9643|9641|9637|9635|73
1587572100000|2020-04-22 16:15:00|9640|9638|9643|9641|9643|9641|9637.5|9635.5|80
1587572400000|2020-04-22 16:20:00|9642.5|9640.5|9644|9642|9646.5|9644.5|9637.5|9635.5|55
1587572700000|2020-04-22 16:25:00|9643.5|9641.5|9640.5|9638.5|9644.5|9642.5|9636|9634|36
1587573000000|2020-04-22 16:30:00|9640|9638|9642|9640|9645|9643|9639|9637|4
1587573300000|2020-04-22 16:35:00|9641.5|9639.5|9647|9645|9647.5|9645.5|9636|9634|46
1587573600000|2020-04-22 16:40:00|9647.5|9645.5|9649|9647|9652.5|9650.5|9647.5|9645.5|11
1587573900000|2020-04-22 16:45:00|9649.5|9647.5|9645|9643|9650|9648|9643|9641|7
1587574200000|2020-04-22 16:50:00|9645.5|9643.5|9637|9635|9647|9645|9634.5|9632.5|9
1587574500000|2020-04-22 16:55:00|9637.5|9635.5|9636.5|9634.5|9640|9638|9635|9633|28
1587574800000|2020-04-22 17:00:00|9638|9636|9635.5|9633.5|9640|9638|9635|9633|8
1587575100000|2020-04-22 17:05:00|9636|9634|9632|9630|9637.5|9635.5|9630|9628|6
1587575400000|2020-04-22 17:10:00|9631.5|9629.5|9634.5|9632.5|9637.5|9635.5|9631.5|9629.5|10
1587575700000|2020-04-22 17:15:00|9633.5|9631.5|9639.5|9637.5|9640.5|9638.5|9633|9631|28
1587576000000|2020-04-22 17:20:00|9639|9637|9638|9636|9643|9641|9637.5|9635.5|23
1587576300000|2020-04-22 17:25:00|9638.5|9636.5|9645|9643|9645|9643|9638.5|9636.5|8
1587576600000|2020-04-22 17:30:00|9645.5|9643.5|9643.5|9641.5|9648.5|9646.5|9643|9641|22
1587576900000|2020-04-22 17:35:00|9644|9642|9639|9637|9645|9643|9639|9637|21
1587577200000|2020-04-22 17:40:00|9639.5|9637.5|9645.5|9643.5|9646.5|9644.5|9637|9635|8
1587577500000|2020-04-22 17:45:00|9646|9644|9643|9641|9646.5|9644.5|9637.5|9635.5|21
1587577800000|2020-04-22 17:50:00|9642.5|9640.5|9643.5|9641.5|9646.5|9644.5|9635.5|9633.5|22
1587578100000|2020-04-22 17:55:00|9644|9642|9644.5|9642.5|9644.5|9642.5|9639|9637|3
1587578400000|2020-04-22 18:00:00|9645|9643|9646.5|9644.5|9648.5|9646.5|9641|9639|12
1587578700000|2020-04-22 18:05:00|9647|9645|9643.5|9641.5|9650|9648|9641.5|9639.5|8
1587579000000|2020-04-22 18:10:00|9643|9641|9645|9643|9645.5|9643.5|9641.5|9639.5|2
1587579300000|2020-04-22 18:15:00|9644.5|9642.5|9641|9639|9645|9643|9640.5|9638.5|3
1587579600000|2020-04-22 18:20:00|9641.5|9639.5|9647|9645|9648.5|9646.5|9641.5|9639.5|4
1587579900000|2020-04-22 18:25:00|9646.5|9644.5|9641|9639|9647.5|9645.5|9641|9639|19
1587580200000|2020-04-22 18:30:00|9641.5|9639.5|9653.5|9651.5|9653.5|9651.5|9641.5|9639.5|16
1587580500000|2020-04-22 18:35:00|9653|9651|9652.5|9650.5|9654|9652|9649|9647|21
1587580800000|2020-04-22 18:40:00|9653|9651|9654|9652|9655|9653|9650|9648|10
1587581100000|2020-04-22 18:45:00|9654.5|9652.5|9656.5|9654.5|9657.5|9655.5|9652|9650|10
1587581400000|2020-04-22 18:50:00|9656|9654|9652.5|9650.5|9662.5|9660.5|9652.5|9650.5|32
1587581700000|2020-04-22 18:55:00|9653|9651|9658.5|9656.5|9661|9659|9652.5|9650.5|3
1587582000000|2020-04-22 19:00:00|9659|9657|9663.5|9661.5|9663.5|9661.5|9655.5|9653.5|7
1587582300000|2020-04-22 19:05:00|9663|9661|9661.5|9659.5|9663|9661|9657.5|9655.5|5
1587582600000|2020-04-22 19:10:00|9661|9659|9655.5|9653.5|9662|9660|9655.5|9653.5|12
1587582900000|2020-04-22 19:15:00|9656|9654|9656|9654|9658|9656|9651.5|9649.5|7
1587583200000|2020-04-22 19:20:00|9655.5|9653.5|9653.5|9651.5|9659.5|9657.5|9652.5|9650.5|72
1587583500000|2020-04-22 19:25:00|9654|9652|9646.5|9644.5|9655.5|9653.5|9646.5|9644.5|82
1587583800000|2020-04-22 19:30:00|9646|9644|9643.5|9641.5|9653|9651|9641|9639|38
1587584100000|2020-04-22 19:35:00|9644|9642|9645|9643|9649|9647|9643|9641|15
1587584400000|2020-04-22 19:40:00|9645.5|9643.5|9648.5|9646.5|9650.5|9648.5|9642.5|9640.5|51
1587584700000|2020-04-22 19:45:00|9648|9646|9637.5|9635.5|9649.5|9647.5|9635|9633|72
1587585000000|2020-04-22 19:50:00|9648|9646|9647|9645|9650.5|9648.5|9637.5|9635.5|79
1587585300000|2020-04-22 19:55:00|9647.5|9645.5|9637.7|9631.7|9649|9647|9631.9|9625.9|67
1587585600000|2020-04-22 20:00:00|9637.6|9631.6|9632.7|9626.7|9638.5|9632.5|9631.3|9625.3|0
1587585900000|2020-04-22 20:05:00|9632.6|9626.6|9634.1|9628.1|9639.8|9633.8|9632|9626|0
1587586200000|2020-04-22 20:10:00|9634.3|9628.3|9633.5|9627.5|9638.2|9632.2|9632.6|9626.6|0
1587586500000|2020-04-22 20:15:00|9633|9627|9641.6|9635.6|9643.8|9637.8|9629.9|9623.9|0
1587586800000|2020-04-22 20:20:00|9640.7|9634.7|9639|9633|9642.8|9636.8|9634.7|9628.7|0
1587587100000|2020-04-22 20:25:00|9638.5|9632.5|9638|9632|9641.6|9635.6|9633.5|9627.5|0
1587587400000|2020-04-22 20:30:00|9637.9|9631.9|9642.8|9636.8|9655.6|9649.6|9633|9627|0
1587587700000|2020-04-22 20:35:00|9643|9637|9612.2|9606.2|9646.4|9640.4|9606.1|9600.1|0
1587588000000|2020-04-22 20:40:00|9611.9|9605.9|9611.7|9605.7|9614.1|9608.1|9602.5|9596.5|0
1587588300000|2020-04-22 20:45:00|9611.8|9605.8|9612.3|9606.3|9618.2|9612.2|9610.3|9604.3|0
1587588600000|2020-04-22 20:50:00|9612.4|9606.4|9616.5|9610.5|9617.9|9611.9|9612.1|9606.1|0
1587588900000|2020-04-22 20:55:00|9616.9|9610.9|9614.9|9608.9|9619.7|9613.7|9614.9|9608.9|0
1587589200000|2020-04-22 21:00:00|9615|9609|9619.3|9613.3|9620.2|9614.2|9615|9609|0
1587589500000|2020-04-22 21:05:00|9619.8|9613.8|9621.2|9615.2|9622.4|9616.4|9618.1|9612.1|0
1587589800000|2020-04-22 21:10:00|9621.7|9615.7|9620.7|9614.7|9622.4|9616.4|9620.7|9614.7|0
1587590100000|2020-04-22 21:15:00|9621|9615|9620.7|9614.7|9621|9615|9620.7|9614.7|0
1587590400000|2020-04-22 21:20:00|9621|9615|9621.2|9615.2|9621.2|9615.2|9620.5|9614.5|0
1587590700000|2020-04-22 21:25:00|9621|9615|9620|9614|9621.2|9615.2|9620|9614|0
1587591000000|2020-04-22 21:30:00|9619.8|9613.8|9619.3|9613.3|9619.8|9613.8|9619.3|9613.3|0
1587591300000|2020-04-22 21:35:00|9619.1|9613.1|9619.8|9613.8|9620|9614|9619.1|9613.1|0
1587591600000|2020-04-22 21:40:00|9620|9614|9620|9614|9620|9614|9619.8|9613.8|0
1587591900000|2020-04-22 21:45:00|9620.1|9614.1|9623.3|9617.3|9623.5|9617.5|9618.5|9612.5|0
1587592200000|2020-04-22 21:50:00|9623|9617|9623.7|9617.7|9624.2|9618.2|9622.8|9616.8|0
1587592500000|2020-04-22 21:55:00|9624.2|9618.2|9622.1|9616.1|9625.8|9619.8|9622.1|9616.1|0
1587592800000|2020-04-22 22:00:00|9621|9615|9606.4|9600.4|9626.4|9620.4|9603.2|9597.2|0
1587593100000|2020-04-22 22:05:00|9606.5|9600.5|9611|9605|9614.4|9608.4|9600.8|9594.8|0
1587593400000|2020-04-22 22:10:00|9609.3|9603.3|9614.3|9608.3|9614.3|9608.3|9605.1|9599.1|0
1587593700000|2020-04-22 22:15:00|9613.9|9607.9|9608.7|9602.7|9615|9609|9608.3|9602.3|0
1587594000000|2020-04-22 22:20:00|9608.8|9602.8|9609.7|9603.7|9613.4|9607.4|9606.1|9600.1|0
1587594300000|2020-04-22 22:25:00|9609.8|9603.8|9610.7|9604.7|9614.6|9608.6|9608.5|9602.5|0
1587594600000|2020-04-22 22:30:00|9610.4|9604.4|9608.3|9602.3|9610.4|9604.4|9600.2|9594.2|0
1587594900000|2020-04-22 22:35:00|9608.8|9602.8|9602.3|9596.3|9609.1|9603.1|9596|9590|0
1587595200000|2020-04-22 22:40:00|9602.2|9596.2|9605.3|9599.3|9605.9|9599.9|9600|9594|0
1587595500000|2020-04-22 22:45:00|9605.2|9599.2|9597.3|9591.3|9605.2|9599.2|9595.3|9589.3|0
1587595800000|2020-04-22 22:50:00|9597.2|9591.2|9593.1|9587.1|9597.8|9591.8|9590.8|9584.8|0
1587596100000|2020-04-22 22:55:00|9593|9587|9596.6|9590.6|9598.8|9592.8|9592|9586|0
1587596400000|2020-04-22 23:00:00|9596.7|9590.7|9587.2|9581.2|9598.4|9592.4|9581.9|9575.9|0
1587596700000|2020-04-22 23:05:00|9587.5|9581.5|9584.5|9578.5|9589.2|9583.2|9584.2|9578.2|0
1587597000000|2020-04-22 23:10:00|9584.4|9578.4|9586|9580|9587.2|9581.2|9582.6|9576.6|0
1587597300000|2020-04-22 23:15:00|9585.8|9579.8|9592.6|9586.6|9593.2|9587.2|9584.8|9578.8|0
1587597600000|2020-04-22 23:20:00|9592.4|9586.4|9586.1|9580.1|9593.5|9587.5|9585.5|9579.5|0
1587597900000|2020-04-22 23:25:00|9586|9580|9593.5|9587.5|9594.6|9588.6|9582.8|9576.8|0
1587598200000|2020-04-22 23:30:00|9593.3|9587.3|9580.3|9574.3|9593.3|9587.3|9579.3|9573.3|0
1587598500000|2020-04-22 23:35:00|9581|9575|9582.4|9576.4|9584|9578|9577.3|9571.3|0
1587598800000|2020-04-22 23:40:00|9581.7|9575.7|9584.6|9578.6|9584.6|9578.6|9579.6|9573.6|0
1587599100000|2020-04-22 23:45:00|9584.5|9578.5|9580.9|9574.9|9584.5|9578.5|9580.5|9574.5|0
1587599400000|2020-04-22 23:50:00|9580.8|9574.8|9588.4|9582.4|9588.4|9582.4|9576.1|9570.1|0
1587599700000|2020-04-22 23:55:00|9587.7|9581.7|9589.7|9583.7|9589.9|9583.9|9584|9578|0
1587600000000|2020-04-23 00:00:00|9589.8|9583.8|9593.2|9587.2|9599.2|9593.2|9588.1|9582.1|0
1587600300000|2020-04-23 00:05:00|9593.3|9587.3|9590.9|9584.9|9595.9|9589.9|9589.1|9583.1|0
1587600600000|2020-04-23 00:10:00|9590.8|9584.8|9589.2|9583.2|9592.4|9586.4|9586.7|9580.7|0
1587600900000|2020-04-23 00:15:00|9589.1|9583.1|9599.7|9593.7|9610.3|9604.3|9588.9|9582.9|0
1587601200000|2020-04-23 00:20:00|9599.6|9593.6|9605|9599|9607.2|9601.2|9595.1|9589.1|0
1587601500000|2020-04-23 00:25:00|9604.4|9598.4|9613.4|9607.4|9616.1|9610.1|9604.4|9598.4|0
1587601800000|2020-04-23 00:30:00|9613.3|9607.3|9601.7|9595.7|9613.4|9607.4|9601.3|9595.3|0
1587602100000|2020-04-23 00:35:00|9601.8|9595.8|9606.7|9600.7|9608.1|9602.1|9598.4|9592.4|0
1587602400000|2020-04-23 00:40:00|9606.8|9600.8|9614.5|9608.5|9614.6|9608.6|9603.7|9597.7|0
1587602700000|2020-04-23 00:45:00|9614.6|9608.6|9620.5|9614.5|9623.4|9617.4|9610.7|9604.7|0
1587603000000|2020-04-23 00:50:00|9620.6|9614.6|9615.3|9609.3|9629.7|9623.7|9615.3|9609.3|0
1587603300000|2020-04-23 00:55:00|9615.4|9609.4|9624.1|9618.1|9626.2|9620.2|9614.5|9608.5|0
1587603600000|2020-04-23 01:00:00|9624.2|9618.2|9635.7|9629.7|9641.2|9635.2|9624|9618|0
1587603900000|2020-04-23 01:05:00|9635.8|9629.8|9651|9645|9657|9651|9635.8|9629.8|0
1587604200000|2020-04-23 01:10:00|9650.9|9644.9|9641.4|9635.4|9652.6|9646.6|9638.8|9632.8|0
1587604500000|2020-04-23 01:15:00|9641.3|9635.3|9645.7|9639.7|9647.3|9641.3|9640.5|9634.5|0
1587604800000|2020-04-23 01:20:00|9645.1|9639.1|9645.6|9639.6|9654.7|9648.7|9641.1|9635.1|0
1587605100000|2020-04-23 01:25:00|9645.7|9639.7|9637.4|9631.4|9648.6|9642.6|9636|9630|0
1587605400000|2020-04-23 01:30:00|9637.5|9631.5|9638.1|9632.1|9642.7|9636.7|9632.1|9626.1|0
1587605700000|2020-04-23 01:35:00|9638|9632|9646|9640|9649|9643|9636.6|9630.6|0
1587606000000|2020-04-23 01:40:00|9645.9|9639.9|9636|9630|9646.1|9640.1|9626.1|9620.1|0
1587606300000|2020-04-23 01:45:00|9636.1|9630.1|9635.8|9629.8|9644.8|9638.8|9632.5|9626.5|0
1587606600000|2020-04-23 01:50:00|9635.7|9629.7|9636.1|9630.1|9639.1|9633.1|9626.4|9620.4|0
1587606900000|2020-04-23 01:55:00|9636.2|9630.2|9630.1|9624.1|9642.4|9636.4|9630|9624|0
1587607200000|2020-04-23 02:00:00|9630.2|9624.2|9630.2|9624.2|9633.3|9627.3|9624.3|9618.3|0
1587607500000|2020-04-23 02:05:00|9630.1|9624.1|9624.2|9618.2|9633.2|9627.2|9623.6|9617.6|0
1587607800000|2020-04-23 02:10:00|9624.1|9618.1|9625.5|9619.5|9627.3|9621.3|9621.9|9615.9|0
1587608100000|2020-04-23 02:15:00|9624.9|9618.9|9617.4|9611.4|9624.9|9618.9|9615.5|9609.5|0
1587608400000|2020-04-23 02:20:00|9617.3|9611.3|9616|9610|9620.8|9614.8|9614.4|9608.4|0
1587608700000|2020-04-23 02:25:00|9615.5|9609.5|9611.7|9605.7|9616.2|9610.2|9607.7|9601.7|0
1587609000000|2020-04-23 02:30:00|9611.6|9605.6|9620.8|9614.8|9623.8|9617.8|9611.6|9605.6|0
1587609300000|2020-04-23 02:35:00|9620.9|9614.9|9611.8|9605.8|9623.9|9617.9|9611.7|9605.7|0
1587609600000|2020-04-23 02:40:00|9611.7|9605.7|9605.7|9599.7|9614.6|9608.6|9605.6|9599.6|0
1587609900000|2020-04-23 02:45:00|9605.6|9599.6|9613.3|9607.3|9614.1|9608.1|9604.2|9598.2|0
1587610200000|2020-04-23 02:50:00|9613.2|9607.2|9611.6|9605.6|9616.7|9610.7|9609.9|9603.9|0
1587610500000|2020-04-23 02:55:00|9611|9605|9613.3|9607.3|9614.9|9608.9|9608.4|9602.4|0
1587610800000|2020-04-23 03:00:00|9612.7|9606.7|9611.9|9605.9|9615.1|9609.1|9608.9|9602.9|0
1587611100000|2020-04-23 03:05:00|9612|9606|9617.9|9611.9|9620.8|9614.8|9611.9|9605.9|0
1587611400000|2020-04-23 03:10:00|9617.8|9611.8|9624|9618|9624.1|9618.1|9610.4|9604.4|0
1587611700000|2020-04-23 03:15:00|9623.9|9617.9|9624.6|9618.6|9628.8|9622.8|9621.1|9615.1|0
1587612000000|2020-04-23 03:20:00|9624.5|9618.5|9613|9607|9624.6|9618.6|9610|9604|0
1587612300000|2020-04-23 03:25:00|9612.9|9606.9|9620.2|9614.2|9621.9|9615.9|9612.9|9606.9|0
1587612600000|2020-04-23 03:30:00|9619.6|9613.6|9615.6|9609.6|9623.9|9617.9|9615.5|9609.5|0
1587612900000|2020-04-23 03:35:00|9615.5|9609.5|9610.8|9604.8|9618.5|9612.5|9608.4|9602.4|0
1587613200000|2020-04-23 03:40:00|9610.9|9604.9|9607.9|9601.9|9615.6|9609.6|9606.4|9600.4|0
1587613500000|2020-04-23 03:45:00|9607.4|9601.4|9606.4|9600.4|9609.6|9603.6|9606.4|9600.4|0
1587613800000|2020-04-23 03:50:00|9606.5|9600.5|9607.1|9601.1|9609.4|9603.4|9603.7|9597.7|0
1587614100000|2020-04-23 03:55:00|9607|9601|9612.8|9606.8|9612.8|9606.8|9604.2|9598.2|0
1587614400000|2020-04-23 04:00:00|9612.9|9606.9|9614.5|9608.5|9614.5|9608.5|9609.8|9603.8|0
1587614700000|2020-04-23 04:05:00|9614.6|9608.6|9614.7|9608.7|9619.2|9613.2|9613.1|9607.1|0
1587615000000|2020-04-23 04:10:00|9614.1|9608.1|9611.6|9605.6|9614.7|9608.7|9609.9|9603.9|0
1587615300000|2020-04-23 04:15:00|9612.2|9606.2|9618|9612|9618|9612|9610.2|9604.2|0
1587615600000|2020-04-23 04:20:00|9618.1|9612.1|9615.9|9609.9|9619.5|9613.5|9613.8|9607.8|0
1587615900000|2020-04-23 04:25:00|9615.1|9609.1|9626.3|9620.3|9630.1|9624.1|9615.1|9609.1|0
1587616200000|2020-04-23 04:30:00|9627.1|9621.1|9637|9631|9646.7|9640.7|9625.6|9619.6|0
1587616500000|2020-04-23 04:35:00|9636.2|9630.2|9637.7|9631.7|9642.5|9636.5|9630.9|9624.9|0
1587616800000|2020-04-23 04:40:00|9637.6|9631.6|9634.8|9628.8|9643.8|9637.8|9634.4|9628.4|0
1587617100000|2020-04-23 04:45:00|9634.7|9628.7|9626.8|9620.8|9634.7|9628.7|9625.3|9619.3|0
1587617400000|2020-04-23 04:50:00|9626.7|9620.7|9631.1|9625.1|9631.2|9625.2|9625.1|9619.1|0
1587617700000|2020-04-23 04:55:00|9631.2|9625.2|9637.3|9631.3|9640.4|9634.4|9631.2|9625.2|0
1587618000000|2020-04-23 05:00:00|9636.7|9630.7|9661.2|9655.2|9662.8|9656.8|9634.4|9628.4|0
1587618300000|2020-04-23 05:05:00|9661.1|9655.1|9658.8|9652.8|9667.7|9661.7|9658.2|9652.2|0
1587618600000|2020-04-23 05:10:00|9658.9|9652.9|9658.3|9652.3|9664.6|9658.6|9652.6|9646.6|0
1587618900000|2020-04-23 05:15:00|9658.4|9652.4|9655.4|9649.4|9658.5|9652.5|9649.3|9643.3|0
1587619200000|2020-04-23 05:20:00|9655.3|9649.3|9666.4|9660.4|9666.5|9660.5|9652.6|9646.6|0
1587619500000|2020-04-23 05:25:00|9666.3|9660.3|9658.7|9652.7|9666.3|9660.3|9657.3|9651.3|0
1587619800000|2020-04-23 05:30:00|9658.8|9652.8|9660.6|9654.6|9664.8|9658.8|9657.6|9651.6|0
1587620100000|2020-04-23 05:35:00|9660.5|9654.5|9651.8|9645.8|9660.5|9654.5|9648.7|9642.7|0
1587620400000|2020-04-23 05:40:00|9652.4|9646.4|9649.2|9643.2|9653.9|9647.9|9645.2|9639.2|0
1587620700000|2020-04-23 05:45:00|9648.6|9642.6|9644|9638|9648.6|9642.6|9636.4|9630.4|0
1587621000000|2020-04-23 05:50:00|9643.9|9637.9|9647|9641|9657.2|9651.2|9643.9|9637.9|0
1587621300000|2020-04-23 05:55:00|9646.9|9640.9|9645.5|9639.5|9648.5|9642.5|9642.4|9636.4|0
1587621600000|2020-04-23 06:00:00|9634|9632|9650.5|9648.5|9655.5|9653.5|9632.5|9630.5|81
1587621900000|2020-04-23 06:05:00|9650|9648|9654.5|9652.5|9658|9656|9644.5|9642.5|120
1587622200000|2020-04-23 06:10:00|9655|9653|9663.5|9661.5|9671.5|9669.5|9654.5|9652.5|110
1587622500000|2020-04-23 06:15:00|9662|9660|9662|9660|9670|9668|9660|9658|95
1587622800000|2020-04-23 06:20:00|9661.5|9659.5|9666|9664|9666.5|9664.5|9659.5|9657.5|36
1587623100000|2020-04-23 06:25:00|9666.5|9664.5|9664.5|9662.5|9668|9666|9653|9651|23
1587623400000|2020-04-23 06:30:00|9664|9662|9668|9666|9674.5|9672.5|9662.5|9660.5|68
1587623700000|2020-04-23 06:35:00|9668.5|9666.5|9669.5|9667.5|9671|9669|9662|9660|82
1587624000000|2020-04-23 06:40:00|9670|9668|9668|9666|9672|9670|9666.5|9664.5|56
1587624300000|2020-04-23 06:45:00|9667.5|9665.5|9660.5|9658.5|9670|9668|9659.5|9657.5|10
1587624600000|2020-04-23 06:50:00|9660|9658|9651.5|9649.5|9662.5|9660.5|9651.5|9649.5|35
1587624900000|2020-04-23 06:55:00|9652|9650|9636.5|9634.5|9655.5|9653.5|9636.5|9634.5|105
1587625200000|2020-04-23 07:00:00|9640|9638|9638.5|9636.5|9650|9648|9634|9632|664
1587625500000|2020-04-23 07:05:00|9638|9636|9643|9641|9656.5|9654.5|9632|9630|287
1587625800000|2020-04-23 07:10:00|9642.5|9640.5|9631.5|9629.5|9649.5|9647.5|9630.5|9628.5|203
1587626100000|2020-04-23 07:15:00|9627.5|9625.5|9619|9617|9635|9633|9618.5|9616.5|183
1587626400000|2020-04-23 07:20:00|9621|9619|9596|9594|9622.5|9620.5|9596|9594|293
1587626700000|2020-04-23 07:25:00|9595.5|9593.5|9607|9605|9607|9605|9587|9585|275
1587627000000|2020-04-23 07:30:00|9604|9602|9596.5|9594.5|9608.5|9606.5|9592|9590|339
1587627300000|2020-04-23 07:35:00|9597|9595|9586.5|9584.5|9597.5|9595.5|9579.5|9577.5|134
1587627600000|2020-04-23 07:40:00|9586|9584|9572|9570|9586|9584|9571|9569|134
1587627900000|2020-04-23 07:45:00|9571.5|9569.5|9568|9566|9572|9570|9556|9554|345
1587628200000|2020-04-23 07:50:00|9567.5|9565.5|9567|9565|9568.5|9566.5|9555|9553|223
1587628500000|2020-04-23 07:55:00|9567.5|9565.5|9563|9561|9572.5|9570.5|9561.5|9559.5|178
1587628800000|2020-04-23 08:00:00|9562.5|9560.5|9572.5|9570.5|9579|9577|9559|9557|127
1587629100000|2020-04-23 08:05:00|9572|9570|9559|9557|9572|9570|9556.5|9554.5|178
1587629400000|2020-04-23 08:10:00|9559.5|9557.5|9573|9571|9573.5|9571.5|9558.5|9556.5|151
1587629700000|2020-04-23 08:15:00|9572.5|9570.5|9575.5|9573.5|9576.5|9574.5|9571.5|9569.5|97
1587630000000|2020-04-23 08:20:00|9575|9573|9583|9581|9588.5|9586.5|9574.5|9572.5|104
1587630300000|2020-04-23 08:25:00|9582.5|9580.5|9568|9566|9583.5|9581.5|9563.5|9561.5|150
1587630600000|2020-04-23 08:30:00|9567|9565|9559|9557|9571.5|9569.5|9557.5|9555.5|139
1587630900000|2020-04-23 08:35:00|9559.5|9557.5|9572.5|9570.5|9574|9572|9553|9551|278
1587631200000|2020-04-23 08:40:00|9572|9570|9577|9575|9579.5|9577.5|9570|9568|65
1587631500000|2020-04-23 08:45:00|9576.5|9574.5|9572|9570|9584|9582|9571.5|9569.5|97
1587631800000|2020-04-23 08:50:00|9572.5|9570.5|9577|9575|9578|9576|9569|9567|108
1587632100000|2020-04-23 08:55:00|9576.5|9574.5|9567.5|9565.5|9579.5|9577.5|9567|9565|133
1587632400000|2020-04-23 09:00:00|9566.5|9564.5|9571.5|9569.5|9572.5|9570.5|9560|9558|153
1587632700000|2020-04-23 09:05:00|9572|9570|9577|9575|9581|9579|9565.5|9563.5|128
1587633000000|2020-04-23 09:10:00|9575|9573|9588|9586|9589.5|9587.5|9575|9573|162
1587633300000|2020-04-23 09:15:00|9588.5|9586.5|9585|9583|9592|9590|9580.5|9578.5|62
1587633600000|2020-04-23 09:20:00|9585.5|9583.5|9593|9591|9594|9592|9584|9582|98
1587633900000|2020-04-23 09:25:00|9593.5|9591.5|9600.5|9598.5|9603|9601|9591|9589|63
1587634200000|2020-04-23 09:30:00|9601|9599|9602|9600|9606.5|9604.5|9600|9598|163
1587634500000|2020-04-23 09:35:00|9602.5|9600.5|9591|9589|9605|9603|9590.5|9588.5|65
1587634800000|2020-04-23 09:40:00|9591.5|9589.5|9582|9580|9592|9590|9582|9580|92
1587635100000|2020-04-23 09:45:00|9581.5|9579.5|9580|9578|9582.5|9580.5|9575|9573|135
1587635400000|2020-04-23 09:50:00|9580.5|9578.5|9582|9580|9590.5|9588.5|9579|9577|204
1587635700000|2020-04-23 09:55:00|9582.5|9580.5|9585.5|9583.5|9590|9588|9580.5|9578.5|470
1587636000000|2020-04-23 10:00:00|9585|9583|9584|9582|9588.5|9586.5|9578|9576|188
1587636300000|2020-04-23 10:05:00|9584.5|9582.5|9584|9582|9587|9585|9582|9580|130
1587636600000|2020-04-23 10:10:00|9584.5|9582.5|9570|9568|9584.5|9582.5|9569|9567|98
1587636900000|2020-04-23 10:15:00|9570.5|9568.5|9566|9564|9570.5|9568.5|9566|9564|116
1587637200000|2020-04-23 10:20:00|9565.5|9563.5|9564|9562|9567.5|9565.5|9563|9561|81
1587637500000|2020-04-23 10:25:00|9564.5|9562.5|9566|9564|9567.5|9565.5|9564|9562|130
1587637800000|2020-04-23 10:30:00|9565.5|9563.5|9552.5|9550.5|9565.5|9563.5|9545|9543|242
1587638100000|2020-04-23 10:35:00|9552|9550|9550|9548|9555|9553|9548|9546|156
1587638400000|2020-04-23 10:40:00|9550.5|9548.5|9552|9550|9554|9552|9544.5|9542.5|87
1587638700000|2020-04-23 10:45:00|9552.5|9550.5|9556|9554|9557.5|9555.5|9551.5|9549.5|72
1587639000000|2020-04-23 10:50:00|9556.5|9554.5|9550.5|9548.5|9558|9556|9548.5|9546.5|84
1587639300000|2020-04-23 10:55:00|9551|9549|9534|9532|9552|9550|9532|9530|111
1587639600000|2020-04-23 11:00:00|9535|9533|9546.5|9544.5|9551.5|9549.5|9535|9533|123
1587639900000|2020-04-23 11:05:00|9547|9545|9559|9557|9561.5|9559.5|9545.5|9543.5|194
1587640200000|2020-04-23 11:10:00|9559.5|9557.5|9549|9547|9561|9559|9549|9547|150
1587640500000|2020-04-23 11:15:00|9549.5|9547.5|9562.5|9560.5|9563|9561|9548.5|9546.5|86
1587640800000|2020-04-23 11:20:00|9563|9561|9570|9568|9571|9569|9560|9558|100
1587641100000|2020-04-23 11:25:00|9570.5|9568.5|9564|9562|9572|9570|9559.5|9557.5|62
1587641400000|2020-04-23 11:30:00|9563.5|9561.5|9568|9566|9570|9568|9562.5|9560.5|66
1587641700000|2020-04-23 11:35:00|9567.5|9565.5|9569|9567|9572|9570|9564.5|9562.5|94
1587642000000|2020-04-23 11:40:00|9567.2|9565.2|9563.2|9561.2|9569.2|9567.2|9563.2|9561.2|155
1587642300000|2020-04-23 11:45:00|9562.7|9560.7|9561.7|9559.7|9566.2|9564.2|9559.7|9557.7|63
1587642600000|2020-04-23 11:50:00|9561.2|9559.2|9557.2|9555.2|9563.2|9561.2|9556.7|9554.7|64
1587642900000|2020-04-23 11:55:00|9556.7|9554.7|9554.2|9552.2|9560.2|9558.2|9551.7|9549.7|89
1587643200000|2020-04-23 12:00:00|9554.7|9552.7|9544.2|9542.2|9555.2|9553.2|9544.2|9542.2|171
1587643500000|2020-04-23 12:05:00|9543.7|9541.7|9543.2|9541.2|9546.2|9544.2|9536.2|9534.2|67
1587643800000|2020-04-23 12:10:00|9542.7|9540.7|9547.2|9545.2|9549.7|9547.7|9542.7|9540.7|89
1587644100000|2020-04-23 12:15:00|9547.7|9545.7|9539.2|9537.2|9549.7|9547.7|9539.2|9537.2|82
1587644400000|2020-04-23 12:20:00|9539.7|9537.7|9543.2|9541.2|9546.2|9544.2|9538.2|9536.2|64
1587644700000|2020-04-23 12:25:00|9543.7|9541.7|9547.7|9545.7|9553.7|9551.7|9543.7|9541.7|77
1587645000000|2020-04-23 12:30:00|9546.2|9544.2|9556.2|9554.2|9558.7|9556.7|9546.2|9544.2|200
1587645300000|2020-04-23 12:35:00|9555.7|9553.7|9557.2|9555.2|9558.7|9556.7|9552.2|9550.2|81
1587645600000|2020-04-23 12:40:00|9556.7|9554.7|9559.2|9557.2|9561.2|9559.2|9554.2|9552.2|80
1587645900000|2020-04-23 12:45:00|9559.7|9557.7|9571.2|9569.2|9575.2|9573.2|9559.7|9557.7|117
1587646200000|2020-04-23 12:50:00|9571.7|9569.7|9586.2|9584.2|9588.7|9586.7|9568.2|9566.2|182
1587646500000|2020-04-23 12:55:00|9585.7|9583.7|9594.2|9592.2|9595.2|9593.2|9584.7|9582.7|147
1587646800000|2020-04-23 13:00:00|9594.7|9592.7|9582.2|9580.2|9596.2|9594.2|9578.7|9576.7|147
1587647100000|2020-04-23 13:05:00|9582.7|9580.7|9584.2|9582.2|9588.2|9586.2|9580.2|9578.2|97
1587647400000|2020-04-23 13:10:00|9583.7|9581.7|9588.2|9586.2|9589.7|9587.7|9582.2|9580.2|69
1587647700000|2020-04-23 13:15:00|9590.2|9588.2|9592.2|9590.2|9593.2|9591.2|9587.2|9585.2|165
1587648000000|2020-04-23 13:20:00|9591.7|9589.7|9594.2|9592.2|9603.2|9601.2|9590.2|9588.2|434
1587648300000|2020-04-23 13:25:00|9593.7|9591.7|9600.2|9598.2|9602.2|9600.2|9591.2|9589.2|255
1587648600000|2020-04-23 13:30:00|9599.2|9597.2|9615.2|9613.2|9624.2|9622.2|9596.7|9594.7|811
1587648900000|2020-04-23 13:35:00|9615.7|9613.7|9613.2|9611.2|9622.7|9620.7|9612.7|9610.7|716
1587649200000|2020-04-23 13:40:00|9613.7|9611.7|9623.2|9621.2|9624.7|9622.7|9613.2|9611.2|279
1587649500000|2020-04-23 13:45:00|9623.7|9621.7|9616.7|9614.7|9626.7|9624.7|9612.2|9610.2|352
1587649800000|2020-04-23 13:50:00|9617.2|9615.2|9616.2|9614.2|9619.7|9617.7|9608.7|9606.7|293
1587650100000|2020-04-23 13:55:00|9616.7|9614.7|9626.2|9624.2|9626.2|9624.2|9614.7|9612.7|229
1587650400000|2020-04-23 14:00:00|9627.2|9625.2|9631.7|9629.7|9633.7|9631.7|9621.7|9619.7|347
1587650700000|2020-04-23 14:05:00|9632.7|9630.7|9654.7|9652.7|9654.7|9652.7|9632.7|9630.7|279
1587651000000|2020-04-23 14:10:00|9653.8|9651.8|9652.3|9650.3|9656.8|9654.8|9642.3|9640.3|567
1587651300000|2020-04-23 14:15:00|9652.8|9650.8|9658.8|9656.8|9661.3|9659.3|9643.8|9641.8|203
1587651600000|2020-04-23 14:20:00|9659.3|9657.3|9651.8|9649.8|9660.8|9658.8|9649.3|9647.3|396
1587651900000|2020-04-23 14:25:00|9652.3|9650.3|9657.3|9655.3|9665.3|9663.3|9648.3|9646.3|421
1587652200000|2020-04-23 14:30:00|9657.8|9655.8|9674.3|9672.3|9674.3|9672.3|9656.8|9654.8|462
1587652500000|2020-04-23 14:35:00|9673.3|9671.3|9681.3|9679.3|9682.3|9680.3|9668.8|9666.8|356
1587652800000|2020-04-23 14:40:00|9680.8|9678.8|9699.3|9697.3|9702.3|9700.3|9679.8|9677.8|923
1587653100000|2020-04-23 14:45:00|9699.8|9697.8|9689.3|9687.3|9700.3|9698.3|9687.8|9685.8|382
1587653400000|2020-04-23 14:50:00|9689.8|9687.8|9685.3|9683.3|9692.3|9690.3|9682.8|9680.8|414
1587653700000|2020-04-23 14:55:00|9685.8|9683.8|9684.8|9682.8|9690.3|9688.3|9682.3|9680.3|281
1587654000000|2020-04-23 15:00:00|9685.3|9683.3|9669.8|9667.8|9685.8|9683.8|9669.8|9667.8|896
1587654300000|2020-04-23 15:05:00|9669.3|9667.3|9660.8|9658.8|9673.8|9671.8|9658.8|9656.8|248
1587654600000|2020-04-23 15:10:00|9659.8|9657.8|9655.3|9653.3|9664.3|9662.3|9636.8|9634.8|385
1587654900000|2020-04-23 15:15:00|9655.8|9653.8|9647.3|9645.3|9662.3|9660.3|9646.3|9644.3|670
1587655200000|2020-04-23 15:20:00|9647.8|9645.8|9636.3|9634.3|9650.3|9648.3|9631.8|9629.8|927
1587655500000|2020-04-23 15:25:00|9636.8|9634.8|9632.3|9630.3|9649.8|9647.8|9630.8|9628.8|1875
1587655800000|2020-04-23 15:30:00|9635.3|9633.3|9618.8|9616.8|9635.3|9633.3|9612.3|9610.3|1552
1587656100000|2020-04-23 15:35:00|9620.3|9618.3|9610.3|9608.3|9624.3|9622.3|9608.3|9606.3|660
1587656400000|2020-04-23 15:40:00|9609.8|9607.8|9603.3|9601.3|9614.8|9612.8|9601.8|9599.8|195
1587656700000|2020-04-23 15:45:00|9603.8|9601.8|9603.8|9601.8|9605.3|9603.3|9593.3|9591.3|195
1587657000000|2020-04-23 15:50:00|9602.8|9600.8|9598.3|9596.3|9609.3|9607.3|9595.3|9593.3|62
1587657300000|2020-04-23 15:55:00|9598.8|9596.8|9605.3|9603.3|9613.8|9611.8|9598.3|9596.3|447
1587657600000|2020-04-23 16:00:00|9605.8|9603.8|9610.3|9608.3|9611.8|9609.8|9599.8|9597.8|25
1587657900000|2020-04-23 16:05:00|9609.8|9607.8|9620.8|9618.8|9621.8|9619.8|9608.3|9606.3|40
1587658200000|2020-04-23 16:10:00|9621.3|9619.3|9618.3|9616.3|9622.3|9620.3|9615.8|9613.8|46
1587658500000|2020-04-23 16:15:00|9619.3|9617.3|9620.3|9618.3|9626.8|9624.8|9615.3|9613.3|33
1587658800000|2020-04-23 16:20:00|9620.8|9618.8|9624.8|9622.8|9625.8|9623.8|9615.3|9613.3|28
1587659100000|2020-04-23 16:25:00|9624.3|9622.3|9626.3|9624.3|9626.8|9624.8|9620.8|9618.8|31
1587659400000|2020-04-23 16:30:00|9625.8|9623.8|9624.3|9622.3|9626.8|9624.8|9618.3|9616.3|50
1587659700000|2020-04-23 16:35:00|9623.8|9621.8|9624.3|9622.3|9624.8|9622.8|9619.3|9617.3|37
1587660000000|2020-04-23 16:40:00|9624.8|9622.8|9576.3|9574.3|9625.8|9623.8|9560.8|9558.8|438
1587660300000|2020-04-23 16:45:00|9574.3|9572.3|9572.8|9570.8|9598.8|9596.8|9528.3|9526.3|219
1587660600000|2020-04-23 16:50:00|9572.3|9570.3|9557.8|9555.8|9572.8|9570.8|9536.3|9534.3|73
1587660900000|2020-04-23 16:55:00|9557.3|9555.3|9560.3|9558.3|9572.3|9570.3|9554.8|9552.8|63
1587661200000|2020-04-23 17:00:00|9560.8|9558.8|9575.8|9573.8|9577.3|9575.3|9558.8|9556.8|38
1587661500000|2020-04-23 17:05:00|9576.3|9574.3|9575.3|9573.3|9580.8|9578.8|9566.3|9564.3|20
1587661800000|2020-04-23 17:10:00|9575.8|9573.8|9589.8|9587.8|9590.3|9588.3|9574.8|9572.8|32
1587662100000|2020-04-23 17:15:00|9589.3|9587.3|9577.8|9575.8|9598.8|9596.8|9577.8|9575.8|37
1587662400000|2020-04-23 17:20:00|9575.8|9573.8|9557.8|9555.8|9577.8|9575.8|9554.3|9552.3|28
1587662700000|2020-04-23 17:25:00|9557.3|9555.3|9555.8|9553.8|9557.8|9555.8|9545.8|9543.8|39
1587663000000|2020-04-23 17:30:00|9555.3|9553.3|9571.3|9569.3|9571.8|9569.8|9551.8|9549.8|12
1587663300000|2020-04-23 17:35:00|9571.8|9569.8|9558.3|9556.3|9572.8|9570.8|9558.3|9556.3|10
1587663600000|2020-04-23 17:40:00|9558.8|9556.8|9544.3|9542.3|9562.8|9560.8|9544.3|9542.3|60
1587663900000|2020-04-23 17:45:00|9544.8|9542.8|9543.8|9541.8|9557.8|9555.8|9542.8|9540.8|17
1587664200000|2020-04-23 17:50:00|9543.3|9541.3|9535.8|9533.8|9545.3|9543.3|9534.3|9532.3|60
1587664500000|2020-04-23 17:55:00|9535.3|9533.3|9554.3|9552.3|9556.3|9554.3|9532.8|9530.8|106
1587664800000|2020-04-23 18:00:00|9552.8|9550.8|9558.3|9556.3|9561.8|9559.8|9550.3|9548.3|29
1587665100000|2020-04-23 18:05:00|9557.8|9555.8|9547.8|9545.8|9560.3|9558.3|9547.8|9545.8|10
1587665400000|2020-04-23 18:10:00|9547.3|9545.3|9556.3|9554.3|9558.3|9556.3|9541.8|9539.8|12
1587665700000|2020-04-23 18:15:00|9555.8|9553.8|9565.3|9563.3|9569.8|9567.8|9554.3|9552.3|14
1587666000000|2020-04-23 18:20:00|9565.8|9563.8|9573.8|9571.8|9573.8|9571.8|9563.3|9561.3|0
1587666300000|2020-04-23 18:25:00|9574.3|9572.3|9575.3|9573.3|9578.3|9576.3|9570.8|9568.8|11
1587666600000|2020-04-23 18:30:00|9574.8|9572.8|9572.3|9570.3|9581.8|9579.8|9572.3|9570.3|34
1587666900000|2020-04-23 18:35:00|9573.8|9571.8|9567.3|9565.3|9577.8|9575.8|9565.8|9563.8|4
1587667200000|2020-04-23 18:40:00|9567.8|9565.8|9572.8|9570.8|9577.8|9575.8|9567.8|9565.8|0
1587667500000|2020-04-23 18:45:00|9573.3|9571.3|9564.3|9562.3|9575.3|9573.3|9564.3|9562.3|5
1587667800000|2020-04-23 18:50:00|9564.8|9562.8|9575.3|9573.3|9579.3|9577.3|9564.8|9562.8|19
1587668100000|2020-04-23 18:55:00|9575.8|9573.8|9576.3|9574.3|9582.3|9580.3|9574.8|9572.8|16
1587668400000|2020-04-23 19:00:00|9576.8|9574.8|9573.3|9571.3|9580.8|9578.8|9570.8|9568.8|17
1587668700000|2020-04-23 19:05:00|9572.8|9570.8|9560.3|9558.3|9572.8|9570.8|9559.8|9557.8|18
1587669000000|2020-04-23 19:10:00|9559.8|9557.8|9557.8|9555.8|9568.8|9566.8|9555.3|9553.3|159
1587669300000|2020-04-23 19:15:00|9557.3|9555.3|9552.3|9550.3|9562.8|9560.8|9550.8|9548.8|8
1587669600000|2020-04-23 19:20:00|9551.8|9549.8|9552.8|9550.8|9555.8|9553.8|9545.8|9543.8|36
1587669900000|2020-04-23 19:25:00|9552.3|9550.3|9556.8|9554.8|9558.8|9556.8|9548.8|9546.8|21
1587670200000|2020-04-23 19:30:00|9556.3|9554.3|9564.3|9562.3|9566.3|9564.3|9543.8|9541.8|17
1587670500000|2020-04-23 19:35:00|9563.8|9561.8|9561.3|9559.3|9565.3|9563.3|9557.8|9555.8|5
1587670800000|2020-04-23 19:40:00|9561.8|9559.8|9558.8|9556.8|9571.8|9569.8|9558.3|9556.3|15
1587671100000|2020-04-23 19:45:00|9559.3|9557.3|9562.3|9560.3|9567.8|9565.8|9554.8|9552.8|42
1587671400000|2020-04-23 19:50:00|9561.8|9559.8|9539.8|9537.8|9561.8|9559.8|9534.3|9532.3|36
1587671700000|2020-04-23 19:55:00|9540.3|9538.3|9549.8|9543.8|9552.3|9550.3|9538.8|9536.8|22
1587672000000|2020-04-23 20:00:00|9549.4|9543.4|9542.6|9536.6|9550.1|9544.1|9539.1|9533.1|0
1587672300000|2020-04-23 20:05:00|9542|9536|9536.2|9530.2|9544.3|9538.3|9534.5|9528.5|0
1587672600000|2020-04-23 20:10:00|9536.3|9530.3|9531.9|9525.9|9540.7|9534.7|9526.3|9520.3|0
1587672900000|2020-04-23 20:15:00|9532.2|9526.2|9533|9527|9533|9527|9530.2|9524.2|0
1587673200000|2020-04-23 20:20:00|9533.2|9527.2|9534.2|9528.2|9534.9|9528.9|9533|9527|0
1587673500000|2020-04-23 20:25:00|9534.4|9528.4|9535.8|9529.8|9538.7|9532.7|9533.9|9527.9|0
1587673800000|2020-04-23 20:30:00|9536.1|9530.1|9529|9523|9536.1|9530.1|9526.4|9520.4|0
1587674100000|2020-04-23 20:35:00|9529.2|9523.2|9529.9|9523.9|9532.5|9526.5|9529|9523|0
1587674400000|2020-04-23 20:40:00|9530|9524|9541.1|9535.1|9541.7|9535.7|9529.9|9523.9|0
1587674700000|2020-04-23 20:45:00|9541.2|9535.2|9544.5|9538.5|9546.7|9540.7|9541.2|9535.2|0
1587675000000|2020-04-23 20:50:00|9544.6|9538.6|9536.7|9530.7|9544.6|9538.6|9536.7|9530.7|0
1587675300000|2020-04-23 20:55:00|9536.6|9530.6|9533.2|9527.2|9539.9|9533.9|9532.8|9526.8|0
1587675600000|2020-04-23 21:00:00|9532.7|9526.7|9532.9|9526.9|9533.2|9527.2|9531.3|9525.3|0
1587675900000|2020-04-23 21:05:00|9533.4|9527.4|9531.9|9525.9|9533.7|9527.7|9531.1|9525.1|0
1587676200000|2020-04-23 21:10:00|9531.6|9525.6|9529.7|9523.7|9531.6|9525.6|9529.7|9523.7|0
1587676500000|2020-04-23 21:15:00|9530.2|9524.2|9530.4|9524.4|9530.4|9524.4|9528.3|9522.3|0
1587676800000|2020-04-23 21:20:00|9531.2|9525.2|9530.7|9524.7|9531.4|9525.4|9530.2|9524.2|0
1587677100000|2020-04-23 21:25:00|9530.9|9524.9|9529.7|9523.7|9530.9|9524.9|9528.8|9522.8|0
1587677400000|2020-04-23 21:30:00|9529.2|9523.2|9529.2|9523.2|9530|9524|9529.2|9523.2|0
1587677700000|2020-04-23 21:35:00|9529|9523|9528.3|9522.3|9529.2|9523.2|9528.1|9522.1|0
1587678000000|2020-04-23 21:40:00|9528.5|9522.5|9533.1|9527.1|9534.2|9528.2|9528.5|9522.5|0
1587678300000|2020-04-23 21:45:00|9533.8|9527.8|9532.8|9526.8|9533.8|9527.8|9531.9|9525.9|0
1587678600000|2020-04-23 21:50:00|9533.1|9527.1|9531.9|9525.9|9533.3|9527.3|9531.9|9525.9|0
1587678900000|2020-04-23 21:55:00|9531.6|9525.6|9530.9|9524.9|9532.1|9526.1|9530.4|9524.4|0
1587679200000|2020-04-23 22:00:00|9528.5|9522.5|9534.7|9528.7|9537.6|9531.6|9513.2|9507.2|0
1587679500000|2020-04-23 22:05:00|9534.9|9528.9|9531.7|9525.7|9535.2|9529.2|9520.7|9514.7|0
1587679800000|2020-04-23 22:10:00|9532.9|9526.9|9531.7|9525.7|9537.8|9531.8|9530.7|9524.7|0
1587680100000|2020-04-23 22:15:00|9531.9|9525.9|9524.6|9518.6|9533.1|9527.1|9519.9|9513.9|0
1587680400000|2020-04-23 22:20:00|9524.9|9518.9|9522.6|9516.6|9527.3|9521.3|9517.9|9511.9|0
1587680700000|2020-04-23 22:25:00|9522.8|9516.8|9515.5|9509.5|9525.8|9519.8|9515.5|9509.5|0
1587681000000|2020-04-23 22:30:00|9515.9|9509.9|9520.2|9514.2|9521.7|9515.7|9512.8|9506.8|0
1587681300000|2020-04-23 22:35:00|9520.1|9514.1|9493.5|9487.5|9523.5|9517.5|9489|9483|0
1587681600000|2020-04-23 22:40:00|9493.7|9487.7|9503|9497|9503.5|9497.5|9486.5|9480.5|0
1587681900000|2020-04-23 22:45:00|9502.8|9496.8|9500.4|9494.4|9505.3|9499.3|9496.5|9490.5|0
1587682200000|2020-04-23 22:50:00|9500.1|9494.1|9503.7|9497.7|9504.7|9498.7|9494.9|9488.9|0
1587682500000|2020-04-23 22:55:00|9503.9|9497.9|9500.2|9494.2|9504.3|9498.3|9499.6|9493.6|0
1587682800000|2020-04-23 23:00:00|9499.9|9493.9|9501|9495|9504.3|9498.3|9499|9493|0
1587683100000|2020-04-23 23:05:00|9501.1|9495.1|9495.9|9489.9|9501.3|9495.3|9494.5|9488.5|0
1587683400000|2020-04-23 23:10:00|9495.8|9489.8|9489.2|9483.2|9498.4|9492.4|9489.2|9483.2|0
1587683700000|2020-04-23 23:15:00|9489.1|9483.1|9496.3|9490.3|9496.3|9490.3|9489.1|9483.1|0
1587684000000|2020-04-23 23:20:00|9496.4|9490.4|9496.3|9490.3|9502.5|9496.5|9496.3|9490.3|0
1587684300000|2020-04-23 23:25:00|9496.2|9490.2|9501.5|9495.5|9504.3|9498.3|9495.8|9489.8|0
1587684600000|2020-04-23 23:30:00|9501.7|9495.7|9498.1|9492.1|9506|9500|9498.1|9492.1|0
1587684900000|2020-04-23 23:35:00|9498.3|9492.3|9501.2|9495.2|9502.6|9496.6|9495.2|9489.2|0
1587685200000|2020-04-23 23:40:00|9501.3|9495.3|9494.8|9488.8|9503.6|9497.6|9490.7|9484.7|0
1587685500000|2020-04-23 23:45:00|9495.3|9489.3|9498.6|9492.6|9499.1|9493.1|9494.4|9488.4|0
1587685800000|2020-04-23 23:50:00|9498.7|9492.7|9499.9|9493.9|9504|9498|9497.9|9491.9|0
1587686100000|2020-04-23 23:55:00|9500|9494|9500.6|9494.6|9503.8|9497.8|9500|9494|0
1587686400000|2020-04-24 00:00:00|9500.5|9494.5|9508|9502|9509.1|9503.1|9496.3|9490.3|0
1587686700000|2020-04-24 00:05:00|9508.2|9502.2|9496.2|9490.2|9508.4|9502.4|9493.3|9487.3|0
1587687000000|2020-04-24 00:10:00|9496.3|9490.3|9501|9495|9501|9495|9481.8|9475.8|0
1587687300000|2020-04-24 00:15:00|9500.9|9494.9|9497|9491|9507.5|9501.5|9490.8|9484.8|0
1587687600000|2020-04-24 00:20:00|9497.1|9491.1|9494|9488|9500.1|9494.1|9491.1|9485.1|0
1587687900000|2020-04-24 00:25:00|9494.1|9488.1|9488.2|9482.2|9495.7|9489.7|9485.4|9479.4|0
1587688200000|2020-04-24 00:30:00|9488.1|9482.1|9476.2|9470.2|9494.5|9488.5|9475.1|9469.1|0
1587688500000|2020-04-24 00:35:00|9476.8|9470.8|9473.9|9467.9|9482.3|9476.3|9473.7|9467.7|0
1587688800000|2020-04-24 00:40:00|9473.8|9467.8|9482.2|9476.2|9482.8|9476.8|9473.8|9467.8|0
1587689100000|2020-04-24 00:45:00|9481.7|9475.7|9474.2|9468.2|9486|9480|9474.1|9468.1|0
1587689400000|2020-04-24 00:50:00|9474.3|9468.3|9468|9462|9480.4|9474.4|9464.8|9458.8|0
1587689700000|2020-04-24 00:55:00|9468.1|9462.1|9474.4|9468.4|9474.5|9468.5|9468|9462|0
1587690000000|2020-04-24 01:00:00|9474.3|9468.3|9480.8|9474.8|9486.2|9480.2|9474.3|9468.3|0
1587690300000|2020-04-24 01:05:00|9481.3|9475.3|9480.8|9474.8|9483.6|9477.6|9474.7|9468.7|0
1587690600000|2020-04-24 01:10:00|9480.9|9474.9|9479.4|9473.4|9484.9|9478.9|9477.6|9471.6|0
1587690900000|2020-04-24 01:15:00|9479.5|9473.5|9470.2|9464.2|9479.5|9473.5|9465.7|9459.7|0
1587691200000|2020-04-24 01:20:00|9470.1|9464.1|9465|9459|9471.9|9465.9|9460.5|9454.5|0
1587691500000|2020-04-24 01:25:00|9465.1|9459.1|9467.9|9461.9|9468.2|9462.2|9459.1|9453.1|0
1587691800000|2020-04-24 01:30:00|9468|9462|9473.7|9467.7|9473.9|9467.9|9461.5|9455.5|0
1587692100000|2020-04-24 01:35:00|9473.8|9467.8|9482.5|9476.5|9485.7|9479.7|9470.7|9464.7|0
1587692400000|2020-04-24 01:40:00|9482.6|9476.6|9485.4|9479.4|9485.6|9479.6|9477.1|9471.1|0
1587692700000|2020-04-24 01:45:00|9485.3|9479.3|9485.2|9479.2|9485.6|9479.6|9479.1|9473.1|0
1587693000000|2020-04-24 01:50:00|9485.3|9479.3|9479.2|9473.2|9488.3|9482.3|9476.2|9470.2|0
1587693300000|2020-04-24 01:55:00|9479.3|9473.3|9470.6|9464.6|9482.1|9476.1|9470.6|9464.6|0
1587693600000|2020-04-24 02:00:00|9470.5|9464.5|9480.2|9474.2|9483.3|9477.3|9466.2|9460.2|0
1587693900000|2020-04-24 02:05:00|9480.3|9474.3|9471.8|9465.8|9486.1|9480.1|9471.8|9465.8|0
1587694200000|2020-04-24 02:10:00|9471.7|9465.7|9479.5|9473.5|9479.5|9473.5|9466.1|9460.1|0
1587694500000|2020-04-24 02:15:00|9478.9|9472.9|9477.9|9471.9|9481|9475|9474.9|9468.9|0
1587694800000|2020-04-24 02:20:00|9477.8|9471.8|9477.9|9471.9|9478|9472|9472|9466|0
1587695100000|2020-04-24 02:25:00|9477.8|9471.8|9473.2|9467.2|9478.1|9472.1|9471.7|9465.7|0
1587695400000|2020-04-24 02:30:00|9472.6|9466.6|9483.8|9477.8|9483.8|9477.8|9471.6|9465.6|0
1587695700000|2020-04-24 02:35:00|9483.7|9477.7|9483.9|9477.9|9489.6|9483.6|9480.8|9474.8|0
1587696000000|2020-04-24 02:40:00|9484|9478|9494.6|9488.6|9496|9490|9484|9478|0
1587696300000|2020-04-24 02:45:00|9494.5|9488.5|9493|9487|9495.5|9489.5|9487|9481|0
1587696600000|2020-04-24 02:50:00|9492.9|9486.9|9475.5|9469.5|9494.5|9488.5|9473.9|9467.9|0
1587696900000|2020-04-24 02:55:00|9475.4|9469.4|9487|9481|9490.2|9484.2|9475.4|9469.4|0
1587697200000|2020-04-24 03:00:00|9487.1|9481.1|9483.5|9477.5|9493.1|9487.1|9483.3|9477.3|0
1587697500000|2020-04-24 03:05:00|9483.4|9477.4|9487.9|9481.9|9488.1|9482.1|9482|9476|0
1587697800000|2020-04-24 03:10:00|9488|9482|9483.5|9477.5|9488.1|9482.1|9480.4|9474.4|0
1587698100000|2020-04-24 03:15:00|9482.9|9476.9|9481.5|9475.5|9484.8|9478.8|9475.5|9469.5|0
1587698400000|2020-04-24 03:20:00|9481.6|9475.6|9479.9|9473.9|9484.4|9478.4|9475.6|9469.6|0
1587698700000|2020-04-24 03:25:00|9479.8|9473.8|9481.5|9475.5|9481.7|9475.7|9478.5|9472.5|0
1587699000000|2020-04-24 03:30:00|9481.6|9475.6|9482.1|9476.1|9484.8|9478.8|9477.7|9471.7|0
1587699300000|2020-04-24 03:35:00|9482|9476|9488|9482|9490.7|9484.7|9482|9476|0
1587699600000|2020-04-24 03:40:00|9487.9|9481.9|9479|9473|9487.9|9481.9|9479|9473|0
1587699900000|2020-04-24 03:45:00|9477.9|9471.9|9479.1|9473.1|9480.7|9474.7|9476.2|9470.2|0
1587700200000|2020-04-24 03:50:00|9479|9473|9479.3|9473.3|9482.3|9476.3|9476.2|9470.2|0
1587700500000|2020-04-24 03:55:00|9479.4|9473.4|9479.2|9473.2|9479.4|9473.4|9476.3|9470.3|0
1587700800000|2020-04-24 04:00:00|9478.1|9472.1|9484|9478|9485.8|9479.8|9476.5|9470.5|0
1587701100000|2020-04-24 04:05:00|9483.4|9477.4|9485.9|9479.9|9486.1|9480.1|9482.5|9476.5|0
1587701400000|2020-04-24 04:10:00|9485.8|9479.8|9485.6|9479.6|9485.9|9479.9|9482.7|9476.7|0
1587701700000|2020-04-24 04:15:00|9485.7|9479.7|9485.5|9479.5|9485.7|9479.7|9482.6|9476.6|0
1587702000000|2020-04-24 04:20:00|9485.6|9479.6|9488.2|9482.2|9488.4|9482.4|9482.4|9476.4|0
1587702300000|2020-04-24 04:25:00|9488.1|9482.1|9488.3|9482.3|9488.3|9482.3|9485.2|9479.2|0
1587702600000|2020-04-24 04:30:00|9488.2|9482.2|9488.2|9482.2|9488.6|9482.6|9485.3|9479.3|0
1587702900000|2020-04-24 04:35:00|9488.3|9482.3|9485.1|9479.1|9488.4|9482.4|9485|9479|0
1587703200000|2020-04-24 04:40:00|9485.2|9479.2|9478.8|9472.8|9488|9482|9478.5|9472.5|0
1587703500000|2020-04-24 04:45:00|9478.7|9472.7|9487.3|9481.3|9487.3|9481.3|9477.1|9471.1|0
1587703800000|2020-04-24 04:50:00|9487.2|9481.2|9484.3|9478.3|9487.2|9481.2|9484.1|9478.1|0
1587704100000|2020-04-24 04:55:00|9484.4|9478.4|9481.6|9475.6|9484.7|9478.7|9481.5|9475.5|0
1587704400000|2020-04-24 05:00:00|9481.5|9475.5|9472.7|9466.7|9481.6|9475.6|9472.3|9466.3|0
1587704700000|2020-04-24 05:05:00|9472.6|9466.6|9454|9448|9472.6|9466.6|9451.4|9445.4|0
1587705000000|2020-04-24 05:10:00|9453.9|9447.9|9465|9459|9468.9|9462.9|9453.9|9447.9|0
1587705300000|2020-04-24 05:15:00|9464.4|9458.4|9472.4|9466.4|9472.7|9466.7|9463.6|9457.6|0
1587705600000|2020-04-24 05:20:00|9472.5|9466.5|9475|9469|9480.8|9474.8|9470.9|9464.9|0
1587705900000|2020-04-24 05:25:00|9474.4|9468.4|9483.8|9477.8|9483.9|9477.9|9471.8|9465.8|0
1587706200000|2020-04-24 05:30:00|9483.9|9477.9|9483.8|9477.8|9489.7|9483.7|9483.4|9477.4|0
1587706500000|2020-04-24 05:35:00|9483.7|9477.7|9492.9|9486.9|9496|9490|9483.5|9477.5|0
1587706800000|2020-04-24 05:40:00|9492.8|9486.8|9504.7|9498.7|9506.2|9500.2|9492.7|9486.7|0
1587707100000|2020-04-24 05:45:00|9505.9|9499.9|9498.6|9492.6|9507.8|9501.8|9495.7|9489.7|0
1587707400000|2020-04-24 05:50:00|9498.5|9492.5|9502.9|9496.9|9504.7|9498.7|9495.6|9489.6|0
1587707700000|2020-04-24 05:55:00|9502.3|9496.3|9507.3|9501.3|9507.3|9501.3|9495.4|9489.4|0
1587708000000|2020-04-24 06:00:00|9511.8|9509.8|9498.8|9496.8|9517.8|9515.8|9498.8|9496.8|229
1587708300000|2020-04-24 06:05:00|9499.3|9497.3|9499.3|9497.3|9503.3|9501.3|9489.8|9487.8|32
1587708600000|2020-04-24 06:10:00|9499.8|9497.8|9514.8|9512.8|9516.8|9514.8|9491.8|9489.8|77
1587708900000|2020-04-24 06:15:00|9515.3|9513.3|9536.8|9534.8|9539.3|9537.3|9515.3|9513.3|104
1587709200000|2020-04-24 06:20:00|9537.3|9535.3|9532.3|9530.3|9547.3|9545.3|9526.3|9524.3|59
1587709500000|2020-04-24 06:25:00|9532.8|9530.8|9520.3|9518.3|9534.8|9532.8|9520.3|9518.3|100
1587709800000|2020-04-24 06:30:00|9519.8|9517.8|9521.8|9519.8|9524.8|9522.8|9518.8|9516.8|38
1587710100000|2020-04-24 06:35:00|9522.3|9520.3|9534.8|9532.8|9535.8|9533.8|9520.8|9518.8|63
1587710400000|2020-04-24 06:40:00|9535.3|9533.3|9538.8|9536.8|9540.3|9538.3|9535.3|9533.3|65
1587710700000|2020-04-24 06:45:00|9540.3|9538.3|9538.8|9536.8|9543.3|9541.3|9537.3|9535.3|51
1587711000000|2020-04-24 06:50:00|9539.3|9537.3|9563.8|9561.8|9564.3|9562.3|9537.8|9535.8|143
1587711300000|2020-04-24 06:55:00|9561.3|9559.3|9565.3|9563.3|9571.8|9569.8|9552.8|9550.8|273
1587711600000|2020-04-24 07:00:00|9561.3|9559.3|9563.3|9561.3|9567.3|9565.3|9537.8|9535.8|809
1587711900000|2020-04-24 07:05:00|9562.3|9560.3|9566.3|9564.3|9590.8|9588.8|9559.3|9557.3|589
1587712200000|2020-04-24 07:10:00|9565.8|9563.8|9564.3|9562.3|9587.3|9585.3|9560.3|9558.3|526
1587712500000|2020-04-24 07:15:00|9563.8|9561.8|9554.8|9552.8|9577.3|9575.3|9554.3|9552.3|257
1587712800000|2020-04-24 07:20:00|9555.3|9553.3|9576.3|9574.3|9578.8|9576.8|9554.8|9552.8|174
1587713100000|2020-04-24 07:25:00|9575.3|9573.3|9569.3|9567.3|9582.3|9580.3|9563.8|9561.8|262
1587713400000|2020-04-24 07:30:00|9568.8|9566.8|9568.3|9566.3|9576.3|9574.3|9559.3|9557.3|289
1587713700000|2020-04-24 07:35:00|9567.8|9565.8|9578.8|9576.8|9583.8|9581.8|9566.3|9564.3|253
1587714000000|2020-04-24 07:40:00|9579.5|9577.5|9583|9581|9584|9582|9572|9570|123
1587714300000|2020-04-24 07:45:00|9583.5|9581.5|9579|9577|9590|9588|9577|9575|171
1587714600000|2020-04-24 07:50:00|9579.5|9577.5|9587|9585|9590|9588|9579|9577|107
1587714900000|2020-04-24 07:55:00|9587.5|9585.5|9591|9589|9591.5|9589.5|9583.5|9581.5|100
1587715200000|2020-04-24 08:00:00|9591.5|9589.5|9582|9580|9595.5|9593.5|9578|9576|160
1587715500000|2020-04-24 08:05:00|9582.5|9580.5|9593.5|9591.5|9595|9593|9581.5|9579.5|128
1587715800000|2020-04-24 08:10:00|9594|9592|9586|9584|9599.5|9597.5|9581.5|9579.5|230
1587716100000|2020-04-24 08:15:00|9586.5|9584.5|9579|9577|9586.5|9584.5|9574.5|9572.5|138
1587716400000|2020-04-24 08:20:00|9578.5|9576.5|9580|9578|9582.5|9580.5|9577.5|9575.5|202
1587716700000|2020-04-24 08:25:00|9579.5|9577.5|9588.5|9586.5|9592|9590|9579.5|9577.5|164
1587717000000|2020-04-24 08:30:00|9588|9586|9591|9589|9596|9594|9588|9586|280
1587717300000|2020-04-24 08:35:00|9590.5|9588.5|9590.5|9588.5|9591|9589|9586.5|9584.5|118
1587717600000|2020-04-24 08:40:00|9591|9589|9592|9590|9595.5|9593.5|9590.5|9588.5|289
1587717900000|2020-04-24 08:45:00|9592.5|9590.5|9590|9588|9594|9592|9587.5|9585.5|219
1587718200000|2020-04-24 08:50:00|9591|9589|9603.5|9601.5|9603.5|9601.5|9591|9589|239
1587718500000|2020-04-24 08:55:00|9604|9602|9611|9609|9611|9609|9602|9600|206
1587718800000|2020-04-24 09:00:00|9610.5|9608.5|9621|9619|9624|9622|9610.5|9608.5|174
1587719100000|2020-04-24 09:05:00|9621.5|9619.5|9639|9637|9639|9637|9621|9619|274
1587719400000|2020-04-24 09:10:00|9640|9638|9645|9643|9651.5|9649.5|9638.5|9636.5|465
1587719700000|2020-04-24 09:15:00|9644.5|9642.5|9642|9640|9649.5|9647.5|9640.5|9638.5|106
1587720000000|2020-04-24 09:20:00|9642.5|9640.5|9636|9634|9644|9642|9632.5|9630.5|202
1587720300000|2020-04-24 09:25:00|9636.5|9634.5|9641.5|9639.5|9650.5|9648.5|9636.5|9634.5|292
1587720600000|2020-04-24 09:30:00|9641|9639|9631|9629|9642|9640|9629.5|9627.5|126
1587720900000|2020-04-24 09:35:00|9631.5|9629.5|9630.5|9628.5|9635|9633|9629|9627|88
1587721200000|2020-04-24 09:40:00|9631.5|9629.5|9628|9626|9632|9630|9624.5|9622.5|145
1587721500000|2020-04-24 09:45:00|9628.5|9626.5|9642.5|9640.5|9642.5|9640.5|9628|9626|89
1587721800000|2020-04-24 09:50:00|9643|9641|9656|9654|9659.5|9657.5|9643|9641|181
1587722100000|2020-04-24 09:55:00|9656.5|9654.5|9650|9648|9663|9661|9650|9648|126
1587722400000|2020-04-24 10:00:00|9650.5|9648.5|9651.5|9649.5|9654|9652|9647.5|9645.5|145
1587722700000|2020-04-24 10:05:00|9651|9649|9648.5|9646.5|9652|9650|9645.5|9643.5|124
1587723000000|2020-04-24 10:10:00|9649|9647|9649.5|9647.5|9650|9648|9643.5|9641.5|77
1587723300000|2020-04-24 10:15:00|9649|9647|9658.5|9656.5|9661|9659|9649|9647|124
1587723600000|2020-04-24 10:20:00|9659|9657|9653|9651|9659|9657|9650|9648|99
1587723900000|2020-04-24 10:25:00|9652.5|9650.5|9642.5|9640.5|9652.5|9650.5|9641.5|9639.5|179
1587724200000|2020-04-24 10:30:00|9643|9641|9643|9641|9647.5|9645.5|9642.5|9640.5|98
1587724500000|2020-04-24 10:35:00|9644|9642|9650.5|9648.5|9654|9652|9641|9639|118
1587724800000|2020-04-24 10:40:00|9650|9648|9648.5|9646.5|9653|9651|9647.5|9645.5|141
1587725100000|2020-04-24 10:45:00|9649|9647|9656|9654|9657|9655|9646|9644|182
1587725400000|2020-04-24 10:50:00|9655.5|9653.5|9656|9654|9657|9655|9652.5|9650.5|74
1587725700000|2020-04-24 10:55:00|9656.5|9654.5|9672.5|9670.5|9673|9671|9656|9654|203
1587726000000|2020-04-24 11:00:00|9673|9671|9672|9670|9677|9675|9667.5|9665.5|245
1587726300000|2020-04-24 11:05:00|9672.5|9670.5|9672.5|9670.5|9678|9676|9669.5|9667.5|131
1587726600000|2020-04-24 11:10:00|9673|9671|9680|9678|9680.5|9678.5|9671.5|9669.5|97
1587726900000|2020-04-24 11:15:00|9680.5|9678.5|9670.5|9668.5|9680.5|9678.5|9668|9666|73
1587727200000|2020-04-24 11:20:00|9670|9668|9667|9665|9671|9669|9664.5|9662.5|49
1587727500000|2020-04-24 11:25:00|9666.5|9664.5|9665|9663|9668|9666|9661|9659|171
1587727800000|2020-04-24 11:30:00|9666|9664|9653|9651|9666|9664|9653|9651|239
1587728100000|2020-04-24 11:35:00|9653.5|9651.5|9657|9655|9657.5|9655.5|9653.5|9651.5|40
1587728400000|2020-04-24 11:40:00|9658.1|9656.1|9651.1|9649.1|9658.1|9656.1|9648.6|9646.6|59
1587728700000|2020-04-24 11:45:00|9650.6|9648.6|9641.6|9639.6|9650.6|9648.6|9640.1|9638.1|62
1587729000000|2020-04-24 11:50:00|9642.1|9640.1|9651.1|9649.1|9651.6|9649.6|9641.1|9639.1|36
1587729300000|2020-04-24 11:55:00|9650.6|9648.6|9649.1|9647.1|9653.1|9651.1|9647.1|9645.1|82
1587729600000|2020-04-24 12:00:00|9650.1|9648.1|9642.1|9640.1|9650.1|9648.1|9638.1|9636.1|269
1587729900000|2020-04-24 12:05:00|9642.6|9640.6|9646.1|9644.1|9647.6|9645.6|9639.1|9637.1|52
1587730200000|2020-04-24 12:10:00|9645.6|9643.6|9642.1|9640.1|9645.6|9643.6|9640.1|9638.1|64
1587730500000|2020-04-24 12:15:00|9642.6|9640.6|9636.1|9634.1|9644.6|9642.6|9634.6|9632.6|150
1587730800000|2020-04-24 12:20:00|9635.6|9633.6|9641.1|9639.1|9642.6|9640.6|9634.6|9632.6|83
1587731100000|2020-04-24 12:25:00|9640.6|9638.6|9645.1|9643.1|9650.1|9648.1|9640.1|9638.1|45
1587731400000|2020-04-24 12:30:00|9644.6|9642.6|9651.6|9649.6|9652.1|9650.1|9643.6|9641.6|58
1587731700000|2020-04-24 12:35:00|9651.1|9649.1|9658.6|9656.6|9661.1|9659.1|9648.6|9646.6|76
1587732000000|2020-04-24 12:40:00|9657.6|9655.6|9661.1|9659.1|9664.1|9662.1|9656.6|9654.6|130
1587732300000|2020-04-24 12:45:00|9661.6|9659.6|9668.1|9666.1|9668.1|9666.1|9660.1|9658.1|72
1587732600000|2020-04-24 12:50:00|9667.6|9665.6|9655.1|9653.1|9667.6|9665.6|9652.1|9650.1|73
1587732900000|2020-04-24 12:55:00|9654.6|9652.6|9653.1|9651.1|9656.6|9654.6|9649.1|9647.1|82
1587733200000|2020-04-24 13:00:00|9652.1|9650.1|9661.1|9659.1|9661.6|9659.6|9652.1|9650.1|120
1587733500000|2020-04-24 13:05:00|9661.6|9659.6|9650.1|9648.1|9662.1|9660.1|9649.1|9647.1|327
1587733800000|2020-04-24 13:10:00|9649.6|9647.6|9651.6|9649.6|9659.1|9657.1|9649.6|9647.6|86
1587734100000|2020-04-24 13:15:00|9651.1|9649.1|9654.1|9652.1|9657.1|9655.1|9650.1|9648.1|64
1587734400000|2020-04-24 13:20:00|9654.6|9652.6|9656.6|9654.6|9663.6|9661.6|9652.1|9650.1|95
1587734700000|2020-04-24 13:25:00|9657.1|9655.1|9655.6|9653.6|9661.1|9659.1|9653.6|9651.6|138
1587735000000|2020-04-24 13:30:00|9657.1|9655.1|9653.1|9651.1|9663.1|9661.1|9646.6|9644.6|231
1587735300000|2020-04-24 13:35:00|9652.6|9650.6|9645.6|9643.6|9654.1|9652.1|9642.1|9640.1|230
1587735600000|2020-04-24 13:40:00|9645.1|9643.1|9640.1|9638.1|9647.1|9645.1|9633.6|9631.6|283
1587735900000|2020-04-24 13:45:00|9639.6|9637.6|9624.6|9622.6|9642.1|9640.1|9622.6|9620.6|229
1587736200000|2020-04-24 13:50:00|9624.1|9622.1|9631.1|9629.1|9636.1|9634.1|9624.1|9622.1|213
1587736500000|2020-04-24 13:55:00|9630.6|9628.6|9609.1|9607.1|9630.6|9628.6|9601.6|9599.6|362
1587736800000|2020-04-24 14:00:00|9608.6|9606.6|9614.1|9612.1|9621.6|9619.6|9608.1|9606.1|280
1587737100000|2020-04-24 14:05:00|9614.6|9612.6|9603.1|9601.1|9621.1|9619.1|9602.6|9600.6|283
1587737400000|2020-04-24 14:10:00|9605|9603|9602|9600|9612.5|9610.5|9601|9599|307
1587737700000|2020-04-24 14:15:00|9602.5|9600.5|9608.5|9606.5|9612|9610|9599.5|9597.5|258
1587738000000|2020-04-24 14:20:00|9608|9606|9617.5|9615.5|9618|9616|9607.5|9605.5|392
1587738300000|2020-04-24 14:25:00|9617|9615|9608|9606|9620.5|9618.5|9604.5|9602.5|313
1587738600000|2020-04-24 14:30:00|9607.5|9605.5|9629|9627|9629|9627|9604.5|9602.5|225
1587738900000|2020-04-24 14:35:00|9628.5|9626.5|9636.5|9634.5|9639.5|9637.5|9626|9624|190
1587739200000|2020-04-24 14:40:00|9636|9634|9637.5|9635.5|9641|9639|9629.5|9627.5|148
1587739500000|2020-04-24 14:45:00|9638|9636|9631|9629|9638|9636|9627.5|9625.5|160
1587739800000|2020-04-24 14:50:00|9630.5|9628.5|9626|9624|9636|9634|9625|9623|180
1587740100000|2020-04-24 14:55:00|9625.5|9623.5|9615|9613|9627|9625|9611.5|9609.5|353
1587740400000|2020-04-24 15:00:00|9614.5|9612.5|9615|9613|9618.5|9616.5|9605|9603|328
1587740700000|2020-04-24 15:05:00|9614.5|9612.5|9622|9620|9628|9626|9612.5|9610.5|378
1587741000000|2020-04-24 15:10:00|9621.5|9619.5|9615|9613|9622.5|9620.5|9608|9606|391
1587741300000|2020-04-24 15:15:00|9614.5|9612.5|9626.5|9624.5|9627|9625|9612|9610|542
1587741600000|2020-04-24 15:20:00|9597.9|9595.9|9597.9|9595.9|9605.4|9603.4|9592.4|9590.4|535
1587741900000|2020-04-24 15:25:00|9597.4|9595.4|9588.4|9586.4|9603.4|9601.4|9587.4|9585.4|1974
1587742200000|2020-04-24 15:30:00|9590.9|9588.9|9588.9|9586.9|9601.4|9599.4|9578.9|9576.9|1580
1587742500000|2020-04-24 15:35:00|9588.4|9586.4|9605.4|9603.4|9607.4|9605.4|9587.9|9585.9|487
1587742800000|2020-04-24 15:40:00|9604.9|9602.9|9597.4|9595.4|9606.9|9604.9|9597.4|9595.4|232
1587743100000|2020-04-24 15:45:00|9596.9|9594.9|9606.4|9604.4|9607.4|9605.4|9595.9|9593.9|107
1587743400000|2020-04-24 15:50:00|9605.9|9603.9|9605.4|9603.4|9608.9|9606.9|9603.9|9601.9|31
1587743700000|2020-04-24 15:55:00|9605.9|9603.9|9607.9|9605.9|9609.9|9607.9|9602.4|9600.4|53
1587744000000|2020-04-24 16:00:00|9608.4|9606.4|9613.4|9611.4|9613.9|9611.9|9602.4|9600.4|67
1587744300000|2020-04-24 16:05:00|9612.9|9610.9|9617.9|9615.9|9619.9|9617.9|9612.9|9610.9|37
1587744600000|2020-04-24 16:10:00|9617.4|9615.4|9609.9|9607.9|9617.9|9615.9|9609.4|9607.4|15
1587744900000|2020-04-24 16:15:00|9609.4|9607.4|9611.9|9609.9|9616.4|9614.4|9608.4|9606.4|11
1587745200000|2020-04-24 16:20:00|9611.4|9609.4|9612.4|9610.4|9612.9|9610.9|9603.4|9601.4|36
1587745500000|2020-04-24 16:25:00|9612.9|9610.9|9617.4|9615.4|9617.9|9615.9|9604.9|9602.9|100
1587745800000|2020-04-24 16:30:00|9617.9|9615.9|9614.9|9612.9|9618.9|9616.9|9614.4|9612.4|8
1587746100000|2020-04-24 16:35:00|9614.4|9612.4|9616.9|9614.9|9618.9|9616.9|9610.4|9608.4|30
1587746400000|2020-04-24 16:40:00|9616.4|9614.4|9620.9|9618.9|9624.9|9622.9|9614.4|9612.4|15
1587746700000|2020-04-24 16:45:00|9621.4|9619.4|9624.9|9622.9|9626.9|9624.9|9619.4|9617.4|12
1587747000000|2020-04-24 16:50:00|9624.4|9622.4|9622.4|9620.4|9626.4|9624.4|9618.4|9616.4|9
1587747300000|2020-04-24 16:55:00|9621.9|9619.9|9626.9|9624.9|9627.4|9625.4|9620.9|9618.9|21
1587747600000|2020-04-24 17:00:00|9626.4|9624.4|9616.4|9614.4|9626.9|9624.9|9616.4|9614.4|5
1587747900000|2020-04-24 17:05:00|9617.4|9615.4|9615.9|9613.9|9617.4|9615.4|9614.4|9612.4|6
1587748200000|2020-04-24 17:10:00|9615.4|9613.4|9615.4|9613.4|9618.4|9616.4|9611.4|9609.4|10
1587748500000|2020-04-24 17:15:00|9614.4|9612.4|9620.4|9618.4|9621.4|9619.4|9613.4|9611.4|2
1587748800000|2020-04-24 17:20:00|9619.9|9617.9|9618.4|9616.4|9620.9|9618.9|9617.9|9615.9|0
1587749100000|2020-04-24 17:25:00|9618.9|9616.9|9625.9|9623.9|9625.9|9623.9|9617.9|9615.9|1
1587749400000|2020-04-24 17:30:00|9626.4|9624.4|9618.4|9616.4|9626.4|9624.4|9617.9|9615.9|1
1587749700000|2020-04-24 17:35:00|9618.9|9616.9|9626.4|9624.4|9626.9|9624.9|9618.9|9616.9|2
1587750000000|2020-04-24 17:40:00|9626.9|9624.9|9638.9|9636.9|9638.9|9636.9|9626.9|9624.9|15
1587750300000|2020-04-24 17:45:00|9639.9|9637.9|9639.9|9637.9|9640.9|9638.9|9636.9|9634.9|19
1587750600000|2020-04-24 17:50:00|9640.4|9638.4|9644.9|9642.9|9645.4|9643.4|9639.9|9637.9|5
1587750900000|2020-04-24 17:55:00|9644.4|9642.4|9652.4|9650.4|9653.9|9651.9|9636.4|9634.4|27
1587751200000|2020-04-24 18:00:00|9651.9|9649.9|9650.9|9648.9|9655.4|9653.4|9643.9|9641.9|38
1587751500000|2020-04-24 18:05:00|9650.4|9648.4|9653.9|9651.9|9656.9|9654.9|9649.9|9647.9|12
1587751800000|2020-04-24 18:10:00|9651.9|9649.9|9653.4|9651.4|9654.4|9652.4|9647.9|9645.9|42
1587752100000|2020-04-24 18:15:00|9653.9|9651.9|9654.9|9652.9|9655.9|9653.9|9650.9|9648.9|44
1587752400000|2020-04-24 18:20:00|9655.4|9653.4|9650.9|9648.9|9656.9|9654.9|9648.9|9646.9|15
1587752700000|2020-04-24 18:25:00|9650.4|9648.4|9650.9|9648.9|9651.4|9649.4|9647.9|9645.9|7
1587753000000|2020-04-24 18:30:00|9650.4|9648.4|9649.9|9647.9|9653.9|9651.9|9648.9|9646.9|4
1587753300000|2020-04-24 18:35:00|9650.4|9648.4|9656.4|9654.4|9657.4|9655.4|9650.4|9648.4|7
1587753600000|2020-04-24 18:40:00|9655.9|9653.9|9653.9|9651.9|9657.4|9655.4|9651.4|9649.4|8
1587753900000|2020-04-24 18:45:00|9654.4|9652.4|9657.9|9655.9|9658.9|9656.9|9653.4|9651.4|35
1587754200000|2020-04-24 18:50:00|9658.4|9656.4|9653.9|9651.9|9660.9|9658.9|9651.4|9649.4|6
1587754500000|2020-04-24 18:55:00|9654.4|9652.4|9657.9|9655.9|9658.4|9656.4|9652.9|9650.9|3
1587754800000|2020-04-24 19:00:00|9658.4|9656.4|9654.4|9652.4|9658.4|9656.4|9653.4|9651.4|7
1587755100000|2020-04-24 19:05:00|9654.9|9652.9|9666.4|9664.4|9667.4|9665.4|9653.9|9651.9|13
1587755400000|2020-04-24 19:10:00|9665.9|9663.9|9664.9|9662.9|9667.9|9665.9|9660.4|9658.4|17
1587755700000|2020-04-24 19:15:00|9664.4|9662.4|9665.9|9663.9|9669.9|9667.9|9660.9|9658.9|11
1587756000000|2020-04-24 19:20:00|9665.4|9663.4|9673.9|9671.9|9674.4|9672.4|9664.9|9662.9|21
1587756300000|2020-04-24 19:25:00|9673.4|9671.4|9669.4|9667.4|9673.9|9671.9|9668.9|9666.9|23
1587756600000|2020-04-24 19:30:00|9669.9|9667.9|9676.4|9674.4|9676.4|9674.4|9668.4|9666.4|11
1587756900000|2020-04-24 19:35:00|9675.9|9673.9|9681.9|9679.9|9682.4|9680.4|9675.4|9673.4|14
1587757200000|2020-04-24 19:40:00|9681.4|9679.4|9692.9|9690.9|9696.4|9694.4|9681.4|9679.4|19
1587757500000|2020-04-24 19:45:00|9692.4|9690.4|9693.4|9691.4|9696.9|9694.9|9688.9|9686.9|20
1587757800000|2020-04-24 19:50:00|9693.9|9691.9|9685.9|9683.9|9693.9|9691.9|9681.4|9679.4|14
1587758100000|2020-04-24 19:55:00|9685.4|9683.4|9690.4|9684.4|9692.8|9689.4|9677.4|9675.4|38
1587758400000|2020-04-24 20:00:00|9690|9684|9691.2|9685.2|9691.2|9685.2|9690|9684|2
1587938400000|2020-04-26 22:00:00|9721.8|9715.8|9719.5|9713.5|9735.2|9729.2|9716.8|9710.8|0
1587938700000|2020-04-26 22:05:00|9719.6|9713.6|9684.4|9678.4|9720.7|9714.7|9682.2|9676.2|0
1587939000000|2020-04-26 22:10:00|9683.2|9677.2|9693|9687|9693|9687|9678.3|9672.3|0
1587939300000|2020-04-26 22:15:00|9692.9|9686.9|9689.8|9683.8|9693|9687|9687.9|9681.9|0
1587939600000|2020-04-26 22:20:00|9689.7|9683.7|9689.2|9683.2|9690.6|9684.6|9687.9|9681.9|0
1587939900000|2020-04-26 22:25:00|9689.3|9683.3|9683.8|9677.8|9690.6|9684.6|9677.9|9671.9|0
1587940200000|2020-04-26 22:30:00|9683.5|9677.5|9670.7|9664.7|9685.1|9679.1|9665.1|9659.1|0
1587940500000|2020-04-26 22:35:00|9670.6|9664.6|9665.1|9659.1|9671.9|9665.9|9659.4|9653.4|0
1587940800000|2020-04-26 22:40:00|9665.4|9659.4|9666|9660|9671.6|9665.6|9665.4|9659.4|0
1587941100000|2020-04-26 22:45:00|9665.9|9659.9|9670.8|9664.8|9672|9666|9665.4|9659.4|0
1587941400000|2020-04-26 22:50:00|9670.9|9664.9|9670.1|9664.1|9680.2|9674.2|9667.3|9661.3|0
1587941700000|2020-04-26 22:55:00|9670.2|9664.2|9665.6|9659.6|9672.2|9666.2|9662.3|9656.3|0
1587942000000|2020-04-26 23:00:00|9666|9660|9676.2|9670.2|9677|9671|9666|9660|0
1587942300000|2020-04-26 23:05:00|9676.7|9670.7|9672.3|9666.3|9679.7|9673.7|9670.2|9664.2|0
1587942600000|2020-04-26 23:10:00|9672.4|9666.4|9678.2|9672.2|9680.3|9674.3|9672.3|9666.3|0
1587942900000|2020-04-26 23:15:00|9677.9|9671.9|9671.7|9665.7|9679.7|9673.7|9671.3|9665.3|0
1587943200000|2020-04-26 23:20:00|9671.6|9665.6|9684.2|9678.2|9684.4|9678.4|9670.2|9664.2|0
1587943500000|2020-04-26 23:25:00|9684.1|9678.1|9686.9|9680.9|9689.2|9683.2|9683.6|9677.6|0
1587943800000|2020-04-26 23:30:00|9686.7|9680.7|9683|9677|9691|9685|9680.9|9674.9|0
1587944100000|2020-04-26 23:35:00|9683.1|9677.1|9674.4|9668.4|9685.6|9679.6|9673.2|9667.2|0
1587944400000|2020-04-26 23:40:00|9674.5|9668.5|9675.6|9669.6|9676.2|9670.2|9670|9664|0
1587944700000|2020-04-26 23:45:00|9675.5|9669.5|9674|9668|9680.3|9674.3|9670.2|9664.2|0
1587945000000|2020-04-26 23:50:00|9673.7|9667.7|9672.9|9666.9|9677.6|9671.6|9670.2|9664.2|0
1587945300000|2020-04-26 23:55:00|9673|9667|9675.6|9669.6|9677|9671|9672.3|9666.3|0
1587945600000|2020-04-27 00:00:00|9675.7|9669.7|9669.4|9663.4|9677.6|9671.6|9663.1|9657.1|0
1587945900000|2020-04-27 00:05:00|9669.5|9663.5|9679.1|9673.1|9681.8|9675.8|9668.5|9662.5|0
1587946200000|2020-04-27 00:10:00|9679.2|9673.2|9672.5|9666.5|9683.2|9677.2|9670.5|9664.5|0
1587946500000|2020-04-27 00:15:00|9672.4|9666.4|9681.3|9675.3|9687.5|9681.5|9671.4|9665.4|0
1587946800000|2020-04-27 00:20:00|9681.4|9675.4|9675.9|9669.9|9687.7|9681.7|9674.5|9668.5|0
1587947100000|2020-04-27 00:25:00|9676.1|9670.1|9685.3|9679.3|9688.3|9682.3|9676.1|9670.1|0
1587947400000|2020-04-27 00:30:00|9685.2|9679.2|9687.3|9681.3|9690.5|9684.5|9680.5|9674.5|0
1587947700000|2020-04-27 00:35:00|9687.4|9681.4|9678.3|9672.3|9690.3|9684.3|9678.3|9672.3|0
1587948000000|2020-04-27 00:40:00|9678.4|9672.4|9675.5|9669.5|9681.4|9675.4|9675.2|9669.2|0
1587948300000|2020-04-27 00:45:00|9676.1|9670.1|9690.6|9684.6|9690.7|9684.7|9676.1|9670.1|0
1587948600000|2020-04-27 00:50:00|9690.7|9684.7|9693.4|9687.4|9696.4|9690.4|9687.3|9681.3|0
1587948900000|2020-04-27 00:55:00|9693.5|9687.5|9703.3|9697.3|9706.3|9700.3|9691|9685|0
1587949200000|2020-04-27 01:00:00|9703.4|9697.4|9698.2|9692.2|9709|9703|9698.1|9692.1|0
1587949500000|2020-04-27 01:05:00|9698.1|9692.1|9695.1|9689.1|9702.7|9696.7|9690.6|9684.6|0
1587949800000|2020-04-27 01:10:00|9695|9689|9696.5|9690.5|9696.6|9690.6|9691.9|9685.9|0
1587950100000|2020-04-27 01:15:00|9696.6|9690.6|9700.8|9694.8|9711.3|9705.3|9693.4|9687.4|0
1587950400000|2020-04-27 01:20:00|9700.9|9694.9|9708.3|9702.3|9711.7|9705.7|9699.4|9693.4|0
1587950700000|2020-04-27 01:25:00|9707.8|9701.8|9711.7|9705.7|9711.8|9705.8|9703.8|9697.8|0
1587951000000|2020-04-27 01:30:00|9711.8|9705.8|9717.3|9711.3|9721.9|9715.9|9710.9|9704.9|0
1587951300000|2020-04-27 01:35:00|9717.4|9711.4|9726.4|9720.4|9729.6|9723.6|9714.2|9708.2|0
1587951600000|2020-04-27 01:40:00|9726.5|9720.5|9723.4|9717.4|9726.5|9720.5|9717.5|9711.5|0
1587951900000|2020-04-27 01:45:00|9723.5|9717.5|9735.3|9729.3|9741.3|9735.3|9723.3|9717.3|0
1587952200000|2020-04-27 01:50:00|9735.4|9729.4|9732.4|9726.4|9738.4|9732.4|9732.2|9726.2|0
1587952500000|2020-04-27 01:55:00|9733|9727|9735.2|9729.2|9741.2|9735.2|9732.1|9726.1|0
1587952800000|2020-04-27 02:00:00|9735.3|9729.3|9735.2|9729.2|9738.2|9732.2|9732.3|9726.3|0
1587953100000|2020-04-27 02:05:00|9735.3|9729.3|9750.4|9744.4|9750.5|9744.5|9732.3|9726.3|0
1587953400000|2020-04-27 02:10:00|9750.5|9744.5|9755.9|9749.9|9756|9750|9744.3|9738.3|0
1587953700000|2020-04-27 02:15:00|9755.4|9749.4|9752.7|9746.7|9755.9|9749.9|9749.8|9743.8|0
1587954000000|2020-04-27 02:20:00|9752.8|9746.8|9755.7|9749.7|9758.6|9752.6|9752.5|9746.5|0
1587954300000|2020-04-27 02:25:00|9755.8|9749.8|9751.2|9745.2|9755.8|9749.8|9749.6|9743.6|0
1587954600000|2020-04-27 02:30:00|9751.1|9745.1|9752.3|9746.3|9755.9|9749.9|9747|9741|0
1587954900000|2020-04-27 02:35:00|9752.2|9746.2|9760.2|9754.2|9764.7|9758.7|9752.2|9746.2|0
1587955200000|2020-04-27 02:40:00|9759.6|9753.6|9758.8|9752.8|9764.6|9758.6|9758.7|9752.7|0
1587955500000|2020-04-27 02:45:00|9758.7|9752.7|9754.2|9748.2|9758.8|9752.8|9749.6|9743.6|0
1587955800000|2020-04-27 02:50:00|9753.6|9747.6|9750.8|9744.8|9755.8|9749.8|9747.9|9741.9|0
1587956100000|2020-04-27 02:55:00|9750.9|9744.9|9749.6|9743.6|9750.9|9744.9|9745.2|9739.2|0
1587956400000|2020-04-27 03:00:00|9749.4|9743.4|9764.8|9758.8|9764.9|9758.9|9748.1|9742.1|0
1587956700000|2020-04-27 03:05:00|9764.9|9758.9|9773.9|9767.9|9774|9768|9760.2|9754.2|0
1587957000000|2020-04-27 03:10:00|9774|9768|9765.2|9759.2|9774|9768|9764.9|9758.9|0
1587957300000|2020-04-27 03:15:00|9765.3|9759.3|9761.7|9755.7|9771.3|9765.3|9761.6|9755.6|0
1587957600000|2020-04-27 03:20:00|9761.8|9755.8|9759|9753|9764.8|9758.8|9758.9|9752.9|0
1587957900000|2020-04-27 03:25:00|9758.9|9752.9|9762|9756|9762.1|9756.1|9758.9|9752.9|0
1587958200000|2020-04-27 03:30:00|9761.9|9755.9|9764.9|9758.9|9768|9762|9761.8|9755.8|0
1587958500000|2020-04-27 03:35:00|9765|9759|9755.7|9749.7|9766.5|9760.5|9754.1|9748.1|0
1587958800000|2020-04-27 03:40:00|9755.8|9749.8|9761.7|9755.7|9761.8|9755.8|9755.7|9749.7|0
1587959100000|2020-04-27 03:45:00|9761.8|9755.8|9760.5|9754.5|9763.6|9757.6|9758.8|9752.8|0
1587959400000|2020-04-27 03:50:00|9759.9|9753.9|9758.7|9752.7|9759.9|9753.9|9752.8|9746.8|0
1587959700000|2020-04-27 03:55:00|9758.6|9752.6|9768.4|9762.4|9768.6|9762.6|9755.8|9749.8|0
1587960000000|2020-04-27 04:00:00|9767.8|9761.8|9771.8|9765.8|9777.5|9771.5|9766.9|9760.9|0
1587960300000|2020-04-27 04:05:00|9771.9|9765.9|9774.7|9768.7|9776.2|9770.2|9771.5|9765.5|0
1587960600000|2020-04-27 04:10:00|9774.8|9768.8|9776.1|9770.1|9776.2|9770.2|9771.5|9765.5|0
1587960900000|2020-04-27 04:15:00|9776.6|9770.6|9771.5|9765.5|9777.4|9771.4|9770.2|9764.2|0
1587961200000|2020-04-27 04:20:00|9771|9765|9774.5|9768.5|9774.6|9768.6|9768.6|9762.6|0
1587961500000|2020-04-27 04:25:00|9774.4|9768.4|9776.1|9770.1|9777.4|9771.4|9770|9764|0
1587961800000|2020-04-27 04:30:00|9775.5|9769.5|9794.1|9788.1|9797.6|9791.6|9774.6|9768.6|0
1587962100000|2020-04-27 04:35:00|9794.2|9788.2|9795.4|9789.4|9799|9793|9792.4|9786.4|0
1587962400000|2020-04-27 04:40:00|9795.3|9789.3|9798.1|9792.1|9801.1|9795.1|9792.5|9786.5|0
1587962700000|2020-04-27 04:45:00|9798|9792|9805.9|9799.9|9814.7|9808.7|9797.9|9791.9|0
1587963000000|2020-04-27 04:50:00|9806|9800|9803|9797|9811.4|9805.4|9802.9|9796.9|0
1587963300000|2020-04-27 04:55:00|9802.9|9796.9|9806.1|9800.1|9809.3|9803.3|9802.7|9796.7|0
1587963600000|2020-04-27 05:00:00|9806|9800|9808.6|9802.6|9815.4|9809.4|9805.6|9799.6|0
1587963900000|2020-04-27 05:05:00|9807.2|9801.2|9804.2|9798.2|9808.7|9802.7|9799.5|9793.5|0
1587964200000|2020-04-27 05:10:00|9803.6|9797.6|9797.3|9791.3|9806.1|9800.1|9797.2|9791.2|0
1587964500000|2020-04-27 05:15:00|9797.2|9791.2|9794.2|9788.2|9797.3|9791.3|9791.3|9785.3|0
1587964800000|2020-04-27 05:20:00|9793|9787|9799.7|9793.7|9800.3|9794.3|9788.5|9782.5|0
1587965100000|2020-04-27 05:25:00|9799.6|9793.6|9809.5|9803.5|9812.1|9806.1|9796.7|9790.7|0
1587965400000|2020-04-27 05:30:00|9809.4|9803.4|9802.1|9796.1|9809.5|9803.5|9799.3|9793.3|0
1587965700000|2020-04-27 05:35:00|9802.3|9796.3|9802|9796|9810.8|9804.8|9801.7|9795.7|0
1587966000000|2020-04-27 05:40:00|9801.9|9795.9|9807.4|9801.4|9807.5|9801.5|9793|9787|0
1587966300000|2020-04-27 05:45:00|9807.5|9801.5|9825.8|9819.8|9827.3|9821.3|9807.5|9801.5|0
1587966600000|2020-04-27 05:50:00|9825.2|9819.2|9809.5|9803.5|9825.2|9819.2|9806.5|9800.5|0
1587966900000|2020-04-27 05:55:00|9809.6|9803.6|9802.2|9796.2|9812.5|9806.5|9800.8|9794.8|0
1587967200000|2020-04-27 06:00:00|9755.4|9753.4|9739.9|9737.9|9755.4|9753.4|9723.9|9721.9|149
1587967500000|2020-04-27 06:05:00|9740.4|9738.4|9740.4|9738.4|9757.9|9755.9|9739.4|9737.4|132
1587967800000|2020-04-27 06:10:00|9739.9|9737.9|9738.4|9736.4|9749.9|9747.9|9732.9|9730.9|51
1587968100000|2020-04-27 06:15:00|9737.9|9735.9|9749.4|9747.4|9749.4|9747.4|9731.4|9729.4|75
1587968400000|2020-04-27 06:20:00|9748.9|9746.9|9742.4|9740.4|9754.9|9752.9|9741.4|9739.4|34
1587968700000|2020-04-27 06:25:00|9741.9|9739.9|9723.9|9721.9|9745.9|9743.9|9723.9|9721.9|130
1587969000000|2020-04-27 06:30:00|9724.4|9722.4|9730.9|9728.9|9733.4|9731.4|9717.4|9715.4|169
1587969300000|2020-04-27 06:35:00|9731.4|9729.4|9725.9|9723.9|9733.4|9731.4|9723.9|9721.9|44
1587969600000|2020-04-27 06:40:00|9726.4|9724.4|9727.4|9725.4|9728.4|9726.4|9719.4|9717.4|79
1587969900000|2020-04-27 06:45:00|9727.9|9725.9|9721.4|9719.4|9729.4|9727.4|9719.9|9717.9|38
1587970200000|2020-04-27 06:50:00|9721.9|9719.9|9724.9|9722.9|9726.9|9724.9|9717.4|9715.4|107
1587970500000|2020-04-27 06:55:00|9725.4|9723.4|9729.4|9727.4|9734.9|9732.9|9721.9|9719.9|124
1587970800000|2020-04-27 07:00:00|9731.9|9729.9|9748.9|9746.9|9749.9|9747.9|9723.4|9721.4|956
1587971100000|2020-04-27 07:05:00|9746.4|9744.4|9762.4|9760.4|9772.4|9770.4|9743.4|9741.4|807
1587971400000|2020-04-27 07:10:00|9762.9|9760.9|9784.4|9782.4|9784.9|9782.9|9761.9|9759.9|560
1587971700000|2020-04-27 07:15:00|9783.4|9781.4|9774.4|9772.4|9785.9|9783.9|9769.4|9767.4|536
1587972000000|2020-04-27 07:20:00|9774.9|9772.9|9781.4|9779.4|9787.4|9785.4|9773.4|9771.4|491
1587972300000|2020-04-27 07:25:00|9781.9|9779.9|9770.4|9768.4|9785.4|9783.4|9764.9|9762.9|301
1587972600000|2020-04-27 07:30:00|9769.9|9767.9|9776.4|9774.4|9777.9|9775.9|9762.9|9760.9|299
1587972900000|2020-04-27 07:35:00|9776.9|9774.9|9770.4|9768.4|9780.4|9778.4|9769.9|9767.9|195
1587973200000|2020-04-27 07:40:00|9769.5|9767.5|9762.5|9760.5|9775.5|9773.5|9761.5|9759.5|146
1587973500000|2020-04-27 07:45:00|9763|9761|9766.5|9764.5|9768.5|9766.5|9761.5|9759.5|109
1587973800000|2020-04-27 07:50:00|9767|9765|9757.5|9755.5|9771.5|9769.5|9757|9755|264
1587974100000|2020-04-27 07:55:00|9757|9755|9754.5|9752.5|9757.5|9755.5|9749.5|9747.5|201
1587974400000|2020-04-27 08:00:00|9755|9753|9745.5|9743.5|9755|9753|9740.5|9738.5|214
1587974700000|2020-04-27 08:05:00|9745|9743|9743.5|9741.5|9752|9750|9742.5|9740.5|120
1587975000000|2020-04-27 08:10:00|9744|9742|9741.5|9739.5|9750|9748|9741|9739|147
1587975300000|2020-04-27 08:15:00|9740|9738|9724.5|9722.5|9741.5|9739.5|9720|9718|293
1587975600000|2020-04-27 08:20:00|9724|9722|9735.5|9733.5|9735.5|9733.5|9716.5|9714.5|280
1587975900000|2020-04-27 08:25:00|9735|9733|9721.5|9719.5|9735|9733|9720|9718|238
1587976200000|2020-04-27 08:30:00|9721|9719|9724|9722|9725|9723|9714|9712|163
1587976500000|2020-04-27 08:35:00|9723.5|9721.5|9729|9727|9729.5|9727.5|9721.5|9719.5|136
1587976800000|2020-04-27 08:40:00|9729.5|9727.5|9718|9716|9734.5|9732.5|9718|9716|303
1587977100000|2020-04-27 08:45:00|9717.5|9715.5|9720|9718|9722|9720|9715.5|9713.5|105
1587977400000|2020-04-27 08:50:00|9719.5|9717.5|9730|9728|9730|9728|9718.5|9716.5|130
1587977700000|2020-04-27 08:55:00|9729.5|9727.5|9736.5|9734.5|9739|9737|9727|9725|113
1587978000000|2020-04-27 09:00:00|9735.5|9733.5|9732|9730|9737|9735|9721.5|9719.5|149
1587978300000|2020-04-27 09:05:00|9731.5|9729.5|9732|9730|9736.5|9734.5|9730.5|9728.5|52
1587978600000|2020-04-27 09:10:00|9732.5|9730.5|9732.5|9730.5|9739.5|9737.5|9732.5|9730.5|64
1587978900000|2020-04-27 09:15:00|9733|9731|9739.5|9737.5|9741|9739|9733|9731|60
1587979200000|2020-04-27 09:20:00|9740|9738|9743.5|9741.5|9745|9743|9734.5|9732.5|129
1587979500000|2020-04-27 09:25:00|9744|9742|9746.5|9744.5|9747.5|9745.5|9739.5|9737.5|98
1587979800000|2020-04-27 09:30:00|9747|9745|9743.5|9741.5|9748.5|9746.5|9742|9740|64
1587980100000|2020-04-27 09:35:00|9742.5|9740.5|9738.5|9736.5|9745.5|9743.5|9737.5|9735.5|53
1587980400000|2020-04-27 09:40:00|9738|9736|9739.5|9737.5|9743|9741|9736|9734|91
1587980700000|2020-04-27 09:45:00|9739|9737|9744.5|9742.5|9745|9743|9737.5|9735.5|35
1587981000000|2020-04-27 09:50:00|9745|9743|9749.5|9747.5|9750|9748|9744.5|9742.5|45
1587981300000|2020-04-27 09:55:00|9749|9747|9753.5|9751.5|9756.5|9754.5|9749|9747|75
1587981600000|2020-04-27 10:00:00|9752.5|9750.5|9746|9744|9753|9751|9742|9740|105
1587981900000|2020-04-27 10:05:00|9746.5|9744.5|9741.5|9739.5|9748|9746|9741.5|9739.5|52
1587982200000|2020-04-27 10:10:00|9742|9740|9744.5|9742.5|9745|9743|9739.5|9737.5|55
1587982500000|2020-04-27 10:15:00|9744|9742|9750.5|9748.5|9752.5|9750.5|9744|9742|109
1587982800000|2020-04-27 10:20:00|9751|9749|9742.5|9740.5|9751|9749|9739.5|9737.5|30
1587983100000|2020-04-27 10:25:00|9742|9740|9743.5|9741.5|9747.5|9745.5|9741.5|9739.5|49
1587983400000|2020-04-27 10:30:00|9744|9742|9736.5|9734.5|9744|9742|9734.5|9732.5|79
1587983700000|2020-04-27 10:35:00|9737|9735|9739|9737|9740.5|9738.5|9733|9731|64
1587984000000|2020-04-27 10:40:00|9738.5|9736.5|9735.5|9733.5|9739|9737|9733|9731|53
1587984300000|2020-04-27 10:45:00|9736|9734|9735|9733|9737.5|9735.5|9733|9731|64
1587984600000|2020-04-27 10:50:00|9735.5|9733.5|9736.5|9734.5|9738|9736|9733|9731|68
1587984900000|2020-04-27 10:55:00|9738.5|9736.5|9733|9731|9738.5|9736.5|9731.5|9729.5|53
1587985200000|2020-04-27 11:00:00|9732.5|9730.5|9733.5|9731.5|9735|9733|9730.5|9728.5|37
1587985500000|2020-04-27 11:05:00|9734|9732|9730|9728|9735|9733|9728|9726|88
1587985800000|2020-04-27 11:10:00|9729.5|9727.5|9742|9740|9742|9740|9728.5|9726.5|176
1587986100000|2020-04-27 11:15:00|9741.5|9739.5|9740.5|9738.5|9745|9743|9740|9738|62
1587986400000|2020-04-27 11:20:00|9741|9739|9739.5|9737.5|9744|9742|9734.5|9732.5|123
1587986700000|2020-04-27 11:25:00|9739|9737|9741.5|9739.5|9743.5|9741.5|9739|9737|56
1587987000000|2020-04-27 11:30:00|9742|9740|9741.5|9739.5|9743.5|9741.5|9739|9737|39
1587987300000|2020-04-27 11:35:00|9742|9740|9747.5|9745.5|9750.5|9748.5|9742|9740|80
1587987600000|2020-04-27 11:40:00|9745.7|9743.7|9743.7|9741.7|9746.2|9744.2|9741.7|9739.7|65
1587987900000|2020-04-27 11:45:00|9744.2|9742.2|9739.7|9737.7|9745.7|9743.7|9739.7|9737.7|60
1587988200000|2020-04-27 11:50:00|9739.2|9737.2|9735.7|9733.7|9739.7|9737.7|9734.2|9732.2|108
1587988500000|2020-04-27 11:55:00|9735.2|9733.2|9730.7|9728.7|9738.7|9736.7|9730.2|9728.2|263
1587988800000|2020-04-27 12:00:00|9731.2|9729.2|9727.7|9725.7|9733.7|9731.7|9726.2|9724.2|95
1587989100000|2020-04-27 12:05:00|9728.2|9726.2|9728.2|9726.2|9729.7|9727.7|9726.2|9724.2|72
1587989400000|2020-04-27 12:10:00|9728.7|9726.7|9727.7|9725.7|9730.2|9728.2|9724.2|9722.2|87
1587989700000|2020-04-27 12:15:00|9727.2|9725.2|9730.2|9728.2|9731.7|9729.7|9724.7|9722.7|284
1587990000000|2020-04-27 12:20:00|9729.7|9727.7|9732.7|9730.7|9736.2|9734.2|9729.7|9727.7|79
1587990300000|2020-04-27 12:25:00|9732.2|9730.2|9729.7|9727.7|9732.7|9730.7|9727.2|9725.2|84
1587990600000|2020-04-27 12:30:00|9729.2|9727.2|9731.7|9729.7|9738.2|9736.2|9729.2|9727.2|183
1587990900000|2020-04-27 12:35:00|9731.2|9729.2|9733.2|9731.2|9735.2|9733.2|9730.2|9728.2|93
1587991200000|2020-04-27 12:40:00|9732.7|9730.7|9726.2|9724.2|9733.2|9731.2|9724.7|9722.7|53
1587991500000|2020-04-27 12:45:00|9726.7|9724.7|9726.7|9724.7|9729.7|9727.7|9725.2|9723.2|154
1587991800000|2020-04-27 12:50:00|9726.2|9724.2|9717.2|9715.2|9727.2|9725.2|9715.2|9713.2|160
1587992100000|2020-04-27 12:55:00|9717.7|9715.7|9707.7|9705.7|9719.2|9717.2|9707.7|9705.7|158
1587992400000|2020-04-27 13:00:00|9708.7|9706.7|9715.7|9713.7|9719.2|9717.2|9707.7|9705.7|202
1587992700000|2020-04-27 13:05:00|9716.2|9714.2|9711.7|9709.7|9717.2|9715.2|9710.2|9708.2|166
1587993000000|2020-04-27 13:10:00|9711.2|9709.2|9715.2|9713.2|9718.2|9716.2|9709.2|9707.2|64
1587993300000|2020-04-27 13:15:00|9714.7|9712.7|9703.7|9701.7|9715.2|9713.2|9703.7|9701.7|134
1587993600000|2020-04-27 13:20:00|9704.2|9702.2|9703.7|9701.7|9707.2|9705.2|9697.7|9695.7|162
1587993900000|2020-04-27 13:25:00|9703.2|9701.2|9688.2|9686.2|9703.2|9701.2|9687.7|9685.7|165
1587994200000|2020-04-27 13:30:00|9688.7|9686.7|9690.2|9688.2|9694.2|9692.2|9681.7|9679.7|406
1587994500000|2020-04-27 13:35:00|9690.7|9688.7|9699.7|9697.7|9705.2|9703.2|9688.2|9686.2|299
1587994800000|2020-04-27 13:40:00|9700.2|9698.2|9688.2|9686.2|9701.2|9699.2|9685.7|9683.7|179
1587995100000|2020-04-27 13:45:00|9688.7|9686.7|9697.7|9695.7|9700.2|9698.2|9686.2|9684.2|471
1587995400000|2020-04-27 13:50:00|9698.2|9696.2|9698.7|9696.7|9702.7|9700.7|9691.2|9689.2|176
1587995700000|2020-04-27 13:55:00|9698.2|9696.2|9703.7|9701.7|9706.7|9704.7|9692.7|9690.7|416
1587996000000|2020-04-27 14:00:00|9704.7|9702.7|9712.2|9710.2|9720.2|9718.2|9702.7|9700.7|292
1587996300000|2020-04-27 14:05:00|9711.2|9709.2|9705.7|9703.7|9712.7|9710.7|9699.7|9697.7|234
1587996600000|2020-04-27 14:10:00|9706.6|9704.6|9712.1|9710.1|9717.1|9715.1|9702.6|9700.6|274
1587996900000|2020-04-27 14:15:00|9711.6|9709.6|9716.1|9714.1|9716.1|9714.1|9707.1|9705.1|227
1587997200000|2020-04-27 14:20:00|9716.6|9714.6|9715.6|9713.6|9721.1|9719.1|9712.6|9710.6|212
1587997500000|2020-04-27 14:25:00|9715.1|9713.1|9713.1|9711.1|9716.6|9714.6|9710.1|9708.1|188
1587997800000|2020-04-27 14:30:00|9712.6|9710.6|9707.6|9705.6|9719.1|9717.1|9706.6|9704.6|164
1587998100000|2020-04-27 14:35:00|9707.1|9705.1|9707.6|9705.6|9707.6|9705.6|9698.1|9696.1|197
1587998400000|2020-04-27 14:40:00|9708.1|9706.1|9717.6|9715.6|9719.1|9717.1|9706.6|9704.6|162
1587998700000|2020-04-27 14:45:00|9717.1|9715.1|9715.1|9713.1|9717.1|9715.1|9709.1|9707.1|160
1587999000000|2020-04-27 14:50:00|9715.6|9713.6|9710.6|9708.6|9716.1|9714.1|9708.1|9706.1|244
1587999300000|2020-04-27 14:55:00|9711.1|9709.1|9708.1|9706.1|9711.1|9709.1|9703.6|9701.6|252
1587999600000|2020-04-27 15:00:00|9709.6|9707.6|9727.6|9725.6|9729.1|9727.1|9705.6|9703.6|288
1587999900000|2020-04-27 15:05:00|9727.1|9725.1|9729.1|9727.1|9731.1|9729.1|9719.6|9717.6|300
1588000200000|2020-04-27 15:10:00|9728.6|9726.6|9724.1|9722.1|9728.6|9726.6|9719.6|9717.6|299
1588000500000|2020-04-27 15:15:00|9724.6|9722.6|9742.6|9740.6|9744.6|9742.6|9722.6|9720.6|567
1588000800000|2020-04-27 15:20:00|9743.6|9741.6|9750.1|9748.1|9751.1|9749.1|9741.1|9739.1|547
1588001100000|2020-04-27 15:25:00|9750.6|9748.6|9765.6|9763.6|9767.6|9765.6|9750.1|9748.1|2197
1588001400000|2020-04-27 15:30:00|9766.6|9764.6|9773.6|9771.6|9779.1|9777.1|9760.6|9758.6|1936
1588001700000|2020-04-27 15:35:00|9775.1|9773.1|9779.1|9777.1|9782.6|9780.6|9772.6|9770.6|444
1588002000000|2020-04-27 15:40:00|9779.6|9777.6|9787.6|9785.6|9788.6|9786.6|9778.1|9776.1|125
1588002300000|2020-04-27 15:45:00|9787.1|9785.1|9782.6|9780.6|9788.1|9786.1|9780.6|9778.6|56
1588002600000|2020-04-27 15:50:00|9781.6|9779.6|9786.1|9784.1|9789.1|9787.1|9780.1|9778.1|109
1588002900000|2020-04-27 15:55:00|9786.6|9784.6|9785.6|9783.6|9788.6|9786.6|9783.6|9781.6|56
1588003200000|2020-04-27 16:00:00|9786.1|9784.1|9773.6|9771.6|9786.6|9784.6|9773.1|9771.1|151
1588003500000|2020-04-27 16:05:00|9774.1|9772.1|9775.6|9773.6|9777.1|9775.1|9772.6|9770.6|1116
1588003800000|2020-04-27 16:10:00|9775.1|9773.1|9771.6|9769.6|9778.6|9776.6|9769.1|9767.1|181
1588004100000|2020-04-27 16:15:00|9770.6|9768.6|9777.6|9775.6|9777.6|9775.6|9770.6|9768.6|11
1588004400000|2020-04-27 16:20:00|9777.1|9775.1|9778.6|9776.6|9779.1|9777.1|9772.1|9770.1|83
1588004700000|2020-04-27 16:25:00|9779.1|9777.1|9775.6|9773.6|9779.1|9777.1|9771.1|9769.1|30
1588005000000|2020-04-27 16:30:00|9776.1|9774.1|9779.6|9777.6|9780.1|9778.1|9776.1|9774.1|17
1588005300000|2020-04-27 16:35:00|9779.1|9777.1|9778.1|9776.1|9782.6|9780.6|9777.6|9775.6|15
1588005600000|2020-04-27 16:40:00|9778.6|9776.6|9781.6|9779.6|9784.6|9782.6|9778.1|9776.1|27
1588005900000|2020-04-27 16:45:00|9782.1|9780.1|9780.6|9778.6|9782.1|9780.1|9775.6|9773.6|22
1588006200000|2020-04-27 16:50:00|9781.1|9779.1|9777.6|9775.6|9783.1|9781.1|9777.6|9775.6|12
1588006500000|2020-04-27 16:55:00|9778.1|9776.1|9777.6|9775.6|9780.1|9778.1|9777.6|9775.6|10
1588006800000|2020-04-27 17:00:00|9777.1|9775.1|9778.1|9776.1|9779.1|9777.1|9771.1|9769.1|14
1588007100000|2020-04-27 17:05:00|9778.6|9776.6|9781.1|9779.1|9781.1|9779.1|9778.1|9776.1|8
1588007400000|2020-04-27 17:10:00|9781.6|9779.6|9783.6|9781.6|9787.1|9785.1|9778.1|9776.1|77
1588007700000|2020-04-27 17:15:00|9783.1|9781.1|9772.6|9770.6|9786.6|9784.6|9772.1|9770.1|34
1588008000000|2020-04-27 17:20:00|9774.6|9772.6|9769.6|9767.6|9774.6|9772.6|9769.1|9767.1|23
1588008300000|2020-04-27 17:25:00|9770.1|9768.1|9775.1|9773.1|9777.6|9775.6|9769.6|9767.6|8
1588008600000|2020-04-27 17:30:00|9774.6|9772.6|9771.6|9769.6|9775.6|9773.6|9769.6|9767.6|11
1588008900000|2020-04-27 17:35:00|9771.1|9769.1|9776.1|9774.1|9777.6|9775.6|9768.6|9766.6|30
1588009200000|2020-04-27 17:40:00|9775.6|9773.6|9771.1|9769.1|9776.6|9774.6|9770.6|9768.6|9
1588009500000|2020-04-27 17:45:00|9770.6|9768.6|9771.1|9769.1|9773.6|9771.6|9768.6|9766.6|14
1588009800000|2020-04-27 17:50:00|9770.6|9768.6|9774.1|9772.1|9775.1|9773.1|9770.6|9768.6|1
1588010100000|2020-04-27 17:55:00|9774.6|9772.6|9776.1|9774.1|9779.6|9777.6|9774.6|9772.6|6
1588010400000|2020-04-27 18:00:00|9776.6|9774.6|9777.1|9775.1|9779.6|9777.6|9776.6|9774.6|4
1588010700000|2020-04-27 18:05:00|9776.6|9774.6|9777.1|9775.1|9778.6|9776.6|9775.1|9773.1|5
1588011000000|2020-04-27 18:10:00|9776.6|9774.6|9774.1|9772.1|9778.6|9776.6|9774.1|9772.1|7
1588011300000|2020-04-27 18:15:00|9774.6|9772.6|9779.1|9777.1|9779.1|9777.1|9774.1|9772.1|5
1588011600000|2020-04-27 18:20:00|9778.6|9776.6|9776.6|9774.6|9780.6|9778.6|9776.6|9774.6|7
1588011900000|2020-04-27 18:25:00|9777.1|9775.1|9777.6|9775.6|9779.1|9777.1|9777.1|9775.1|5
1588012200000|2020-04-27 18:30:00|9777.1|9775.1|9782.1|9780.1|9785.1|9783.1|9777.1|9775.1|48
1588012500000|2020-04-27 18:35:00|9782.6|9780.6|9783.1|9781.1|9783.6|9781.6|9779.6|9777.6|24
1588012800000|2020-04-27 18:40:00|9783.6|9781.6|9795.6|9793.6|9796.1|9794.1|9783.6|9781.6|41
1588013100000|2020-04-27 18:45:00|9795.1|9793.1|9804.1|9802.1|9804.1|9802.1|9794.1|9792.1|14
1588013400000|2020-04-27 18:50:00|9803.6|9801.6|9803.6|9801.6|9806.1|9804.1|9801.6|9799.6|67
1588013700000|2020-04-27 18:55:00|9803.1|9801.1|9803.6|9801.6|9806.1|9804.1|9801.1|9799.1|12
1588014000000|2020-04-27 19:00:00|9804.1|9802.1|9807.1|9805.1|9807.1|9805.1|9802.6|9800.6|10
1588014300000|2020-04-27 19:05:00|9807.6|9805.6|9800.1|9798.1|9808.1|9806.1|9800.1|9798.1|32
1588014600000|2020-04-27 19:10:00|9800.6|9798.6|9802.6|9800.6|9803.1|9801.1|9800.1|9798.1|9
1588014900000|2020-04-27 19:15:00|9802.1|9800.1|9799.6|9797.6|9803.1|9801.1|9797.6|9795.6|35
1588015200000|2020-04-27 19:20:00|9800.1|9798.1|9795.6|9793.6|9801.1|9799.1|9795.1|9793.1|54
1588015500000|2020-04-27 19:25:00|9795.1|9793.1|9788.1|9786.1|9795.6|9793.6|9785.6|9783.6|53
1588015800000|2020-04-27 19:30:00|9788.6|9786.6|9788.1|9786.1|9792.1|9790.1|9787.1|9785.1|48
1588016100000|2020-04-27 19:35:00|9788.6|9786.6|9796.6|9794.6|9796.6|9794.6|9787.1|9785.1|16
1588016400000|2020-04-27 19:40:00|9797.6|9795.6|9802.6|9800.6|9802.6|9800.6|9797.6|9795.6|7
1588016700000|2020-04-27 19:45:00|9803.6|9801.6|9801.6|9799.6|9804.6|9802.6|9799.1|9797.1|29
1588017000000|2020-04-27 19:50:00|9800.6|9798.6|9794.1|9792.1|9800.6|9798.6|9793.6|9791.6|19
1588017300000|2020-04-27 19:55:00|9793.6|9791.6|9785.6|9783.6|9799.1|9797.1|9785.6|9783.6|48
1588017600000|2020-04-27 20:00:00|9791.5|9785.5|9788.3|9782.3|9792.7|9786.7|9784.4|9778.4|0
1588017900000|2020-04-27 20:05:00|9788.1|9782.1|9780.3|9774.3|9789.5|9783.5|9779.8|9773.8|0
1588018200000|2020-04-27 20:10:00|9780.2|9774.2|9786.9|9780.9|9789.5|9783.5|9779.5|9773.5|0
1588018500000|2020-04-27 20:15:00|9785.3|9779.3|9787.5|9781.5|9787.5|9781.5|9785.1|9779.1|0
1588018800000|2020-04-27 20:20:00|9787.6|9781.6|9804.3|9798.3|9806.9|9800.9|9787.1|9781.1|0
1588019100000|2020-04-27 20:25:00|9804.5|9798.5|9804.5|9798.5|9805.2|9799.2|9804.3|9798.3|0
1588019400000|2020-04-27 20:30:00|9804.9|9798.9|9794.2|9788.2|9804.9|9798.9|9792.2|9786.2|0
1588019700000|2020-04-27 20:35:00|9794.1|9788.1|9794.8|9788.8|9796.9|9790.9|9793.6|9787.6|0
1588020000000|2020-04-27 20:40:00|9795|9789|9793|9787|9795.7|9789.7|9792.2|9786.2|0
1588020300000|2020-04-27 20:45:00|9792.9|9786.9|9793.6|9787.6|9794.2|9788.2|9792.2|9786.2|0
1588020600000|2020-04-27 20:50:00|9793.8|9787.8|9794.8|9788.8|9795.7|9789.7|9793.6|9787.6|0
1588020900000|2020-04-27 20:55:00|9794.7|9788.7|9792.1|9786.1|9796.9|9790.9|9791.7|9785.7|0
1588021200000|2020-04-27 21:00:00|9791.6|9785.6|9793.5|9787.5|9793.5|9787.5|9791.6|9785.6|0
1588021800000|2020-04-27 21:10:00|9793.3|9787.3|9793.5|9787.5|9793.5|9787.5|9793.3|9787.3|0
1588022100000|2020-04-27 21:15:00|9793.3|9787.3|9792.8|9786.8|9793.7|9787.7|9792.8|9786.8|0
1588022400000|2020-04-27 21:20:00|9793|9787|9793.3|9787.3|9793.5|9787.5|9792.8|9786.8|0
1588022700000|2020-04-27 21:25:00|9793|9787|9793.5|9787.5|9793.5|9787.5|9792.8|9786.8|0
1588023000000|2020-04-27 21:30:00|9793.3|9787.3|9794|9788|9794|9788|9793|9787|0
1588023300000|2020-04-27 21:35:00|9793.7|9787.7|9794|9788|9794.7|9788.7|9793.7|9787.7|0
1588023600000|2020-04-27 21:40:00|9794.2|9788.2|9792.3|9786.3|9794.2|9788.2|9791.6|9785.6|0
1588023900000|2020-04-27 21:45:00|9793.3|9787.3|9794.2|9788.2|9794.2|9788.2|9793|9787|0
1588024200000|2020-04-27 21:50:00|9794|9788|9794.4|9788.4|9794.4|9788.4|9793.5|9787.5|0
1588024500000|2020-04-27 21:55:00|9794.7|9788.7|9794.7|9788.7|9794.9|9788.9|9794.2|9788.2|0
1588024800000|2020-04-27 22:00:00|9795.8|9789.8|9784.1|9778.1|9796.2|9790.2|9780.5|9774.5|0
1588025100000|2020-04-27 22:05:00|9784.5|9778.5|9783.5|9777.5|9787.6|9781.6|9783.5|9777.5|0
1588025400000|2020-04-27 22:10:00|9783.3|9777.3|9780.2|9774.2|9783.5|9777.5|9779|9773|0
1588025700000|2020-04-27 22:15:00|9779.6|9773.6|9784.9|9778.9|9786.9|9780.9|9779.3|9773.3|0
1588026000000|2020-04-27 22:20:00|9784.2|9778.2|9788.1|9782.1|9788.3|9782.3|9784.2|9778.2|0
1588026300000|2020-04-27 22:25:00|9788.3|9782.3|9793.6|9787.6|9794.6|9788.6|9787.8|9781.8|0
1588026600000|2020-04-27 22:30:00|9793.7|9787.7|9786.4|9780.4|9793.7|9787.7|9785.8|9779.8|0
1588026900000|2020-04-27 22:35:00|9786.6|9780.6|9789|9783|9792.1|9786.1|9786.6|9780.6|0
1588027200000|2020-04-27 22:40:00|9789.2|9783.2|9788.5|9782.5|9790.5|9784.5|9785.8|9779.8|0
1588027500000|2020-04-27 22:45:00|9788.7|9782.7|9787.1|9781.1|9792.4|9786.4|9787.1|9781.1|0
1588027800000|2020-04-27 22:50:00|9787|9781|9786.4|9780.4|9788.9|9782.9|9784.5|9778.5|0
1588028100000|2020-04-27 22:55:00|9786.2|9780.2|9787.2|9781.2|9787.2|9781.2|9785.3|9779.3|0
1588028400000|2020-04-27 23:00:00|9787.1|9781.1|9794.3|9788.3|9797.2|9791.2|9785.4|9779.4|0
1588028700000|2020-04-27 23:05:00|9794.6|9788.6|9791.6|9785.6|9794.6|9788.6|9789.2|9783.2|0
1588029000000|2020-04-27 23:10:00|9791.7|9785.7|9795.3|9789.3|9795.6|9789.6|9790.7|9784.7|0
1588029300000|2020-04-27 23:15:00|9796|9790|9802.5|9796.5|9804.6|9798.6|9796|9790|0
1588029600000|2020-04-27 23:20:00|9802.3|9796.3|9796.8|9790.8|9802.3|9796.3|9796.8|9790.8|0
1588029900000|2020-04-27 23:25:00|9796.6|9790.6|9795.3|9789.3|9797.4|9791.4|9792.8|9786.8|0
1588030200000|2020-04-27 23:30:00|9795.6|9789.6|9796.8|9790.8|9797.4|9791.4|9792|9786|0
1588030500000|2020-04-27 23:35:00|9796.7|9790.7|9794.1|9788.1|9797.1|9791.1|9793.5|9787.5|0
1588030800000|2020-04-27 23:40:00|9794.2|9788.2|9794.7|9788.7|9794.7|9788.7|9792|9786|0
1588031100000|2020-04-27 23:45:00|9794.6|9788.6|9796.1|9790.1|9797.4|9791.4|9794.1|9788.1|0
1588031400000|2020-04-27 23:50:00|9796|9790|9789.5|9783.5|9796|9790|9787.5|9781.5|0
1588031700000|2020-04-27 23:55:00|9789.6|9783.6|9791.4|9785.4|9792.3|9786.3|9788.7|9782.7|0
1588032000000|2020-04-28 00:00:00|9792.1|9786.1|9783.6|9777.6|9793.9|9787.9|9781.6|9775.6|0
1588032300000|2020-04-28 00:05:00|9783.5|9777.5|9786|9780|9786.6|9780.6|9780.4|9774.4|0
1588032600000|2020-04-28 00:10:00|9785.9|9779.9|9787.3|9781.3|9789.1|9783.1|9778.7|9772.7|0
1588032900000|2020-04-28 00:15:00|9787.2|9781.2|9797.8|9791.8|9798.7|9792.7|9785.2|9779.2|0
1588033200000|2020-04-28 00:20:00|9797.9|9791.9|9793|9787|9797.9|9791.9|9787.1|9781.1|0
1588033500000|2020-04-28 00:25:00|9793.1|9787.1|9784.5|9778.5|9793.2|9787.2|9784.5|9778.5|0
1588033800000|2020-04-28 00:30:00|9784.7|9778.7|9790.3|9784.3|9790.5|9784.5|9775.9|9769.9|0
1588034100000|2020-04-28 00:35:00|9790.4|9784.4|9790.1|9784.1|9794.8|9788.8|9790.1|9784.1|0
1588034400000|2020-04-28 00:40:00|9790.2|9784.2|9803.9|9797.9|9807|9801|9790.2|9784.2|0
1588034700000|2020-04-28 00:45:00|9804|9798|9804.5|9798.5|9806.9|9800.9|9798.5|9792.5|0
1588035000000|2020-04-28 00:50:00|9803.7|9797.7|9799.4|9793.4|9805.3|9799.3|9796.5|9790.5|0
1588035300000|2020-04-28 00:55:00|9799.3|9793.3|9796.6|9790.6|9799.3|9793.3|9790.7|9784.7|0
1588035600000|2020-04-28 01:00:00|9796.5|9790.5|9781.1|9775.1|9796.5|9790.5|9781|9775|0
1588035900000|2020-04-28 01:05:00|9781|9775|9787|9781|9787.1|9781.1|9778.9|9772.9|0
1588036200000|2020-04-28 01:10:00|9786.9|9780.9|9771.2|9765.2|9790|9784|9768.2|9762.2|0
1588036500000|2020-04-28 01:15:00|9770.1|9764.1|9769.1|9763.1|9770.1|9764.1|9761.8|9755.8|0
1588036800000|2020-04-28 01:20:00|9769|9763|9764.7|9758.7|9770.9|9764.9|9760.2|9754.2|0
1588037100000|2020-04-28 01:25:00|9764.1|9758.1|9761.7|9755.7|9769.3|9763.3|9761.7|9755.7|0
1588037400000|2020-04-28 01:30:00|9761.8|9755.8|9761.4|9755.4|9763.3|9757.3|9755.4|9749.4|0
1588037700000|2020-04-28 01:35:00|9761.3|9755.3|9760.7|9754.7|9763.4|9757.4|9755.6|9749.6|0
1588038000000|2020-04-28 01:40:00|9760.6|9754.6|9763.8|9757.8|9765.4|9759.4|9757.5|9751.5|0
1588038300000|2020-04-28 01:45:00|9763.6|9757.6|9745.6|9739.6|9763.7|9757.7|9743.8|9737.8|0
1588038600000|2020-04-28 01:50:00|9745.7|9739.7|9739.4|9733.4|9754.4|9748.4|9739.3|9733.3|0
1588038900000|2020-04-28 01:55:00|9740|9734|9739.6|9733.6|9742.7|9736.7|9736.5|9730.5|0
1588039200000|2020-04-28 02:00:00|9739.7|9733.7|9739.6|9733.6|9742.6|9736.6|9733.7|9727.7|0
1588039500000|2020-04-28 02:05:00|9740.2|9734.2|9746.7|9740.7|9748.3|9742.3|9740.2|9734.2|0
1588039800000|2020-04-28 02:10:00|9748.3|9742.3|9746.9|9740.9|9751.3|9745.3|9745.4|9739.4|0
1588040100000|2020-04-28 02:15:00|9748.5|9742.5|9746.1|9740.1|9751.8|9745.8|9745.6|9739.6|0
1588040400000|2020-04-28 02:20:00|9746|9740|9745.7|9739.7|9748.6|9742.6|9742.8|9736.8|0
1588040700000|2020-04-28 02:25:00|9745.8|9739.8|9734.3|9728.3|9748.8|9742.8|9734.2|9728.2|0
1588041000000|2020-04-28 02:30:00|9734.2|9728.2|9746.5|9740.5|9748.9|9742.9|9734.2|9728.2|0
1588041300000|2020-04-28 02:35:00|9745.7|9739.7|9748.8|9742.8|9750.1|9744.1|9742.6|9736.6|0
1588041600000|2020-04-28 02:40:00|9748.9|9742.9|9749.2|9743.2|9751.6|9745.6|9748.9|9742.9|0
1588041900000|2020-04-28 02:45:00|9749.1|9743.1|9752|9746|9755.1|9749.1|9746.1|9740.1|0
1588042200000|2020-04-28 02:50:00|9751.9|9745.9|9751.8|9745.8|9754.9|9748.9|9751.7|9745.7|0
1588042500000|2020-04-28 02:55:00|9751.9|9745.9|9756|9750|9760.6|9754.6|9751.7|9745.7|0
1588042800000|2020-04-28 03:00:00|9756.5|9750.5|9746.8|9740.8|9760.5|9754.5|9745.4|9739.4|0
1588043100000|2020-04-28 03:05:00|9747.3|9741.3|9743.5|9737.5|9748.3|9742.3|9742.3|9736.3|0
1588043400000|2020-04-28 03:10:00|9743|9737|9749.5|9743.5|9751|9745|9742.2|9736.2|0
1588043700000|2020-04-28 03:15:00|9748.9|9742.9|9748.8|9742.8|9750.1|9744.1|9745.1|9739.1|0
1588044000000|2020-04-28 03:20:00|9749.4|9743.4|9748.1|9742.1|9751.3|9745.3|9745.1|9739.1|0
1588044300000|2020-04-28 03:25:00|9748.2|9742.2|9751.2|9745.2|9751.2|9745.2|9746.5|9740.5|0
1588044600000|2020-04-28 03:30:00|9751.4|9745.4|9756.9|9750.9|9756.9|9750.9|9751.2|9745.2|0
1588044900000|2020-04-28 03:35:00|9756.3|9750.3|9757|9751|9758.3|9752.3|9754|9748|0
1588045200000|2020-04-28 03:40:00|9756.9|9750.9|9754.1|9748.1|9757|9751|9749.7|9743.7|0
1588045500000|2020-04-28 03:45:00|9754.2|9748.2|9756.9|9750.9|9756.9|9750.9|9751.2|9745.2|0
1588045800000|2020-04-28 03:50:00|9756.8|9750.8|9754.2|9748.2|9757.1|9751.1|9752.3|9746.3|0
1588046100000|2020-04-28 03:55:00|9754.8|9748.8|9748.4|9742.4|9757.1|9751.1|9747.9|9741.9|0
1588046400000|2020-04-28 04:00:00|9749|9743|9749.6|9743.6|9751.2|9745.2|9748.2|9742.2|0
1588046700000|2020-04-28 04:05:00|9749.5|9743.5|9737.6|9731.6|9749.5|9743.5|9733.9|9727.9|0
1588047000000|2020-04-28 04:10:00|9737.5|9731.5|9738.8|9732.8|9741.5|9735.5|9732.9|9726.9|0
1588047300000|2020-04-28 04:15:00|9739.4|9733.4|9741.9|9735.9|9742|9736|9735.7|9729.7|0
1588047600000|2020-04-28 04:20:00|9742|9736|9739.5|9733.5|9742|9736|9738.9|9732.9|0
1588047900000|2020-04-28 04:25:00|9740|9734|9748.7|9742.7|9748.7|9742.7|9740|9734|0
1588048200000|2020-04-28 04:30:00|9748.6|9742.6|9748.7|9742.7|9748.7|9742.7|9745.4|9739.4|0
1588048500000|2020-04-28 04:35:00|9748.6|9742.6|9748.9|9742.9|9753.2|9747.2|9745.8|9739.8|0
1588048800000|2020-04-28 04:40:00|9748.8|9742.8|9748.7|9742.7|9753.3|9747.3|9748.5|9742.5|0
1588049100000|2020-04-28 04:45:00|9748.8|9742.8|9752.8|9746.8|9754.5|9748.5|9748.7|9742.7|0
1588049400000|2020-04-28 04:50:00|9752.9|9746.9|9757.4|9751.4|9757.4|9751.4|9751.3|9745.3|0
1588049700000|2020-04-28 04:55:00|9757.3|9751.3|9757.5|9751.5|9760.4|9754.4|9757.2|9751.2|0
1588050000000|2020-04-28 05:00:00|9757.4|9751.4|9757.6|9751.6|9757.6|9751.6|9751.4|9745.4|0
1588050300000|2020-04-28 05:05:00|9757.4|9751.4|9757.7|9751.7|9759.2|9753.2|9754.7|9748.7|0
1588050600000|2020-04-28 05:10:00|9757.8|9751.8|9759.8|9753.8|9770.2|9764.2|9757.7|9751.7|0
1588050900000|2020-04-28 05:15:00|9759.9|9753.9|9768.8|9762.8|9769.2|9763.2|9759.8|9753.8|0
1588051200000|2020-04-28 05:20:00|9768.9|9762.9|9769.3|9763.3|9772|9766|9765.6|9759.6|0
1588051500000|2020-04-28 05:25:00|9769.4|9763.4|9768.7|9762.7|9769.4|9763.4|9766|9760|0
1588051800000|2020-04-28 05:30:00|9768.8|9762.8|9768.1|9762.1|9769.1|9763.1|9764.1|9758.1|0
1588052100000|2020-04-28 05:35:00|9767.3|9761.3|9769.5|9763.5|9769.6|9763.6|9766.2|9760.2|0
1588052400000|2020-04-28 05:40:00|9769.4|9763.4|9768.5|9762.5|9769.9|9763.9|9766.6|9760.6|0
1588052700000|2020-04-28 05:45:00|9769.1|9763.1|9773|9767|9776.1|9770.1|9761.2|9755.2|0
1588053000000|2020-04-28 05:50:00|9772.9|9766.9|9778.7|9772.7|9778.8|9772.8|9772.6|9766.6|0
1588053300000|2020-04-28 05:55:00|9778.8|9772.8|9776.8|9770.8|9782.4|9776.4|9775.8|9769.8|0
1588053600000|2020-04-28 06:00:00|9773.1|9771.1|9785.1|9783.1|9789.1|9787.1|9768.6|9766.6|232
1588053900000|2020-04-28 06:05:00|9785.6|9783.6|9804.6|9802.6|9804.6|9802.6|9785.6|9783.6|202
1588054200000|2020-04-28 06:10:00|9804.1|9802.1|9806.6|9804.6|9807.6|9805.6|9801.1|9799.1|30
1588054500000|2020-04-28 06:15:00|9807.1|9805.1|9817.1|9815.1|9817.6|9815.6|9807.1|9805.1|64
1588054800000|2020-04-28 06:20:00|9816.6|9814.6|9813.6|9811.6|9816.6|9814.6|9809.1|9807.1|43
1588055100000|2020-04-28 06:25:00|9813.1|9811.1|9811.1|9809.1|9814.6|9812.6|9807.6|9805.6|39
1588055400000|2020-04-28 06:30:00|9810.6|9808.6|9807.1|9805.1|9811.1|9809.1|9806.6|9804.6|35
1588055700000|2020-04-28 06:35:00|9806.6|9804.6|9813.6|9811.6|9814.1|9812.1|9806.6|9804.6|53
1588056000000|2020-04-28 06:40:00|9814.1|9812.1|9825.6|9823.6|9826.1|9824.1|9809.6|9807.6|78
1588056300000|2020-04-28 06:45:00|9825.1|9823.1|9818.6|9816.6|9825.6|9823.6|9818.6|9816.6|28
1588056600000|2020-04-28 06:50:00|9819.1|9817.1|9814.6|9812.6|9819.6|9817.6|9812.6|9810.6|30
1588056900000|2020-04-28 06:55:00|9814.1|9812.1|9813.1|9811.1|9820.1|9818.1|9808.6|9806.6|84
1588057200000|2020-04-28 07:00:00|9811.6|9809.6|9814.1|9812.1|9823.1|9821.1|9805.6|9803.6|797
1588057500000|2020-04-28 07:05:00|9814.6|9812.6|9802.6|9800.6|9815.1|9813.1|9795.6|9793.6|322
1588057800000|2020-04-28 07:10:00|9803.1|9801.1|9793.1|9791.1|9811.6|9809.6|9788.1|9786.1|415
1588058100000|2020-04-28 07:15:00|9791.6|9789.6|9802.1|9800.1|9803.6|9801.6|9787.1|9785.1|240
1588058400000|2020-04-28 07:20:00|9801.6|9799.6|9817.6|9815.6|9818.1|9816.1|9801.1|9799.1|366
1588058700000|2020-04-28 07:25:00|9817.1|9815.1|9813.6|9811.6|9825.1|9823.1|9805.6|9803.6|308
1588059000000|2020-04-28 07:30:00|9814.1|9812.1|9821.6|9819.6|9827.1|9825.1|9808.6|9806.6|333
1588059300000|2020-04-28 07:35:00|9820.6|9818.6|9839.1|9837.1|9839.1|9837.1|9819.6|9817.6|243
1588059600000|2020-04-28 07:40:00|9839.6|9837.6|9850.6|9848.6|9853.1|9851.1|9839.6|9837.6|538
1588059900000|2020-04-28 07:45:00|9850.1|9848.1|9834.1|9832.1|9852.1|9850.1|9833.6|9831.6|328
1588060200000|2020-04-28 07:50:00|9833.6|9831.6|9849.6|9847.6|9854.6|9852.6|9833.6|9831.6|348
1588060500000|2020-04-28 07:55:00|9850.1|9848.1|9844.6|9842.6|9852.1|9850.1|9841.6|9839.6|197
1588060800000|2020-04-28 08:00:00|9845.1|9843.1|9839.6|9837.6|9845.6|9843.6|9838.1|9836.1|245
1588061100000|2020-04-28 08:05:00|9839.1|9837.1|9830.6|9828.6|9839.6|9837.6|9823.6|9821.6|378
1588061400000|2020-04-28 08:10:00|9830.1|9828.1|9830.6|9828.6|9840.6|9838.6|9825.6|9823.6|155
1588061700000|2020-04-28 08:15:00|9831.1|9829.1|9831.3|9829.3|9838.6|9836.6|9828.6|9826.6|107
1588062000000|2020-04-28 08:20:00|9830.8|9828.8|9837.3|9835.3|9838.8|9836.8|9829.3|9827.3|195
1588062300000|2020-04-28 08:25:00|9836.8|9834.8|9835.3|9833.3|9839.8|9837.8|9829.8|9827.8|158
1588062600000|2020-04-28 08:30:00|9834.8|9832.8|9837.3|9835.3|9840.3|9838.3|9833.3|9831.3|112
1588062900000|2020-04-28 08:35:00|9836.8|9834.8|9848.3|9846.3|9849.3|9847.3|9836.8|9834.8|227
1588063200000|2020-04-28 08:40:00|9847.8|9845.8|9848.3|9846.3|9852.3|9850.3|9845.8|9843.8|161
1588063500000|2020-04-28 08:45:00|9847.8|9845.8|9841.8|9839.8|9852.3|9850.3|9841.3|9839.3|344
1588063800000|2020-04-28 08:50:00|9841.3|9839.3|9856.8|9854.8|9861.8|9859.8|9841.3|9839.3|569
1588064100000|2020-04-28 08:55:00|9856.3|9854.3|9851.3|9849.3|9857.8|9855.8|9847.8|9845.8|161
1588064400000|2020-04-28 09:00:00|9851.8|9849.8|9860.8|9858.8|9864.3|9862.3|9848.8|9846.8|240
1588064700000|2020-04-28 09:05:00|9860.3|9858.3|9868.3|9866.3|9868.8|9866.8|9857.3|9855.3|691
1588065000000|2020-04-28 09:10:00|9869.8|9867.8|9867.8|9865.8|9872.8|9870.8|9865.3|9863.3|221
1588065300000|2020-04-28 09:15:00|9867.3|9865.3|9882.8|9880.8|9885.3|9883.3|9864.8|9862.8|393
1588065600000|2020-04-28 09:20:00|9884.3|9882.3|9887.3|9885.3|9889.8|9887.8|9877.8|9875.8|587
1588065900000|2020-04-28 09:25:00|9887.8|9885.8|9888.3|9886.3|9898.3|9896.3|9881.3|9879.3|514
1588066200000|2020-04-28 09:30:00|9887.8|9885.8|9885.3|9883.3|9893.3|9891.3|9881.3|9879.3|158
1588066500000|2020-04-28 09:35:00|9885.8|9883.8|9889.3|9887.3|9893.8|9891.8|9885.3|9883.3|182
1588066800000|2020-04-28 09:40:00|9889.8|9887.8|9885.3|9883.3|9893.3|9891.3|9884.8|9882.8|145
1588067100000|2020-04-28 09:45:00|9885.8|9883.8|9887.8|9885.8|9888.8|9886.8|9880.3|9878.3|115
1588067400000|2020-04-28 09:50:00|9887.3|9885.3|9888.3|9886.3|9895.8|9893.8|9885.8|9883.8|344
1588067700000|2020-04-28 09:55:00|9887.8|9885.8|9910.3|9908.3|9911.3|9909.3|9887.8|9885.8|394
1588068000000|2020-04-28 10:00:00|9910.8|9908.8|9902.3|9900.3|9912.8|9910.8|9894.3|9892.3|472
1588068300000|2020-04-28 10:05:00|9901.8|9899.8|9906.3|9904.3|9909.3|9907.3|9900.3|9898.3|276
1588068600000|2020-04-28 10:10:00|9905.8|9903.8|9899.3|9897.3|9907.3|9905.3|9897.8|9895.8|100
1588068900000|2020-04-28 10:15:00|9899.8|9897.8|9899.3|9897.3|9903.8|9901.8|9897.8|9895.8|97
1588069200000|2020-04-28 10:20:00|9898.3|9896.3|9900.3|9898.3|9904.3|9902.3|9897.8|9895.8|138
1588069500000|2020-04-28 10:25:00|9899.8|9897.8|9894.3|9892.3|9905.3|9903.3|9892.8|9890.8|136
1588069800000|2020-04-28 10:30:00|9893.8|9891.8|9901.8|9899.8|9902.8|9900.8|9891.3|9889.3|169
1588070100000|2020-04-28 10:35:00|9901.3|9899.3|9903.3|9901.3|9906.3|9904.3|9897.3|9895.3|90
1588070400000|2020-04-28 10:40:00|9902.8|9900.8|9910.8|9908.8|9912.8|9910.8|9902.3|9900.3|92
1588070700000|2020-04-28 10:45:00|9911.3|9909.3|9913.3|9911.3|9916.8|9914.8|9909.8|9907.8|108
1588071000000|2020-04-28 10:50:00|9913.8|9911.8|9913.3|9911.3|9915.3|9913.3|9911.3|9909.3|54
1588071300000|2020-04-28 10:55:00|9912.8|9910.8|9905.8|9903.8|9916.3|9914.3|9903.8|9901.8|145
1588071600000|2020-04-28 11:00:00|9905.3|9903.3|9903.8|9901.8|9905.3|9903.3|9896.3|9894.3|242
1588071900000|2020-04-28 11:05:00|9903.3|9901.3|9899.8|9897.8|9903.3|9901.3|9897.8|9895.8|84
1588072200000|2020-04-28 11:10:00|9900.3|9898.3|9907.3|9905.3|9910.3|9908.3|9900.3|9898.3|238
1588072500000|2020-04-28 11:15:00|9906.8|9904.8|9911.3|9909.3|9920.3|9918.3|9906.8|9904.8|174
1588072800000|2020-04-28 11:20:00|9910.8|9908.8|9901.8|9899.8|9912.3|9910.3|9898.3|9896.3|109
1588073100000|2020-04-28 11:25:00|9901.3|9899.3|9897.3|9895.3|9904.3|9902.3|9896.3|9894.3|100
1588073400000|2020-04-28 11:30:00|9897.8|9895.8|9906.8|9904.8|9907.3|9905.3|9897.8|9895.8|250
1588073700000|2020-04-28 11:35:00|9906.3|9904.3|9902.3|9900.3|9910.3|9908.3|9901.8|9899.8|100
1588074000000|2020-04-28 11:40:00|9901.7|9899.7|9902.7|9900.7|9905.2|9903.2|9901.2|9899.2|96
1588074300000|2020-04-28 11:45:00|9903.2|9901.2|9911.2|9909.2|9912.2|9910.2|9902.7|9900.7|120
1588074600000|2020-04-28 11:50:00|9910.7|9908.7|9912.2|9910.2|9913.7|9911.7|9904.7|9902.7|79
1588074900000|2020-04-28 11:55:00|9911.7|9909.7|9912.7|9910.7|9915.7|9913.7|9911.7|9909.7|106
1588075200000|2020-04-28 12:00:00|9912.2|9910.2|9910.2|9908.2|9917.2|9915.2|9907.7|9905.7|215
1588075500000|2020-04-28 12:05:00|9909.7|9907.7|9909.2|9907.2|9915.7|9913.7|9908.7|9906.7|133
1588075800000|2020-04-28 12:10:00|9909.7|9907.7|9913.7|9911.7|9916.7|9914.7|9909.7|9907.7|98
1588076100000|2020-04-28 12:15:00|9913.2|9911.2|9910.2|9908.2|9913.2|9911.2|9906.7|9904.7|82
1588076400000|2020-04-28 12:20:00|9909.7|9907.7|9911.2|9909.2|9914.7|9912.7|9909.2|9907.2|154
1588076700000|2020-04-28 12:25:00|9910.7|9908.7|9910.7|9908.7|9915.2|9913.2|9909.7|9907.7|170
1588077000000|2020-04-28 12:30:00|9911.2|9909.2|9910.2|9908.2|9918.7|9916.7|9909.7|9907.7|115
1588077300000|2020-04-28 12:35:00|9909.7|9907.7|9910.7|9908.7|9915.7|9913.7|9909.2|9907.2|128
1588077600000|2020-04-28 12:40:00|9911.2|9909.2|9917.7|9915.7|9919.7|9917.7|9907.7|9905.7|126
1588077900000|2020-04-28 12:45:00|9917.2|9915.2|9923.7|9921.7|9924.2|9922.2|9916.7|9914.7|146
1588078200000|2020-04-28 12:50:00|9923.2|9921.2|9932.7|9930.7|9932.7|9930.7|9921.7|9919.7|298
1588078500000|2020-04-28 12:55:00|9932.2|9930.2|9926.2|9924.2|9936.7|9934.7|9926.2|9924.2|209
1588078800000|2020-04-28 13:00:00|9925.7|9923.7|9931.7|9929.7|9933.7|9931.7|9922.7|9920.7|215
1588079100000|2020-04-28 13:05:00|9931.2|9929.2|9947.7|9945.7|9949.7|9947.7|9931.2|9929.2|205
1588079400000|2020-04-28 13:10:00|9948.2|9946.2|9948.7|9946.7|9950.2|9948.2|9939.7|9937.7|524
1588079700000|2020-04-28 13:15:00|9948.2|9946.2|9945.7|9943.7|9948.2|9946.2|9937.7|9935.7|287
1588080000000|2020-04-28 13:20:00|9945.2|9943.2|9938.7|9936.7|9945.7|9943.7|9933.7|9931.7|109
1588080300000|2020-04-28 13:25:00|9937.2|9935.2|9937.2|9935.2|9938.2|9936.2|9930.2|9928.2|370
1588080600000|2020-04-28 13:30:00|9937.7|9935.7|9919.7|9917.7|9940.7|9938.7|9917.2|9915.2|627
1588080900000|2020-04-28 13:35:00|9919.2|9917.2|9920.7|9918.7|9926.7|9924.7|9913.7|9911.7|454
1588081200000|2020-04-28 13:40:00|9921.7|9919.7|9913.7|9911.7|9925.2|9923.2|9903.2|9901.2|296
1588081500000|2020-04-28 13:45:00|9914.2|9912.2|9909.7|9907.7|9923.7|9921.7|9909.7|9907.7|488
1588081800000|2020-04-28 13:50:00|9909.2|9907.2|9913.2|9911.2|9917.2|9915.2|9909.2|9907.2|267
1588082100000|2020-04-28 13:55:00|9913.7|9911.7|9889.7|9887.7|9913.7|9911.7|9888.2|9886.2|359
1588082400000|2020-04-28 14:00:00|9889.2|9887.2|9892.7|9890.7|9893.7|9891.7|9878.7|9876.7|476
1588082700000|2020-04-28 14:05:00|9893.2|9891.2|9895.7|9893.7|9897.2|9895.2|9886.7|9884.7|402
1588083000000|2020-04-28 14:10:00|9895.1|9893.1|9900.1|9898.1|9900.1|9898.1|9885.6|9883.6|303
1588083300000|2020-04-28 14:15:00|9899.6|9897.6|9884.6|9882.6|9900.6|9898.6|9884.1|9882.1|287
1588083600000|2020-04-28 14:20:00|9885.1|9883.1|9872.6|9870.6|9886.1|9884.1|9871.1|9869.1|467
1588083900000|2020-04-28 14:25:00|9872.1|9870.1|9871.6|9869.6|9877.6|9875.6|9867.6|9865.6|669
1588084200000|2020-04-28 14:30:00|9872.1|9870.1|9858.1|9856.1|9874.1|9872.1|9852.1|9850.1|554
1588084500000|2020-04-28 14:35:00|9857.6|9855.6|9861.6|9859.6|9867.1|9865.1|9857.1|9855.1|257
1588084800000|2020-04-28 14:40:00|9861.1|9859.1|9847.1|9845.1|9862.6|9860.6|9842.6|9840.6|383
1588085100000|2020-04-28 14:45:00|9846.6|9844.6|9844.6|9842.6|9848.1|9846.1|9833.1|9831.1|474
1588085400000|2020-04-28 14:50:00|9844.1|9842.1|9838.6|9836.6|9855.1|9853.1|9835.1|9833.1|520
1588085700000|2020-04-28 14:55:00|9839.1|9837.1|9828.6|9826.6|9841.6|9839.6|9825.6|9823.6|1008
1588086000000|2020-04-28 15:00:00|9830.1|9828.1|9845.1|9843.1|9846.6|9844.6|9827.6|9825.6|700
1588086300000|2020-04-28 15:05:00|9844.6|9842.6|9868.1|9866.1|9870.6|9868.6|9838.6|9836.6|630
1588086600000|2020-04-28 15:10:00|9868.6|9866.6|9868.1|9866.1|9876.1|9874.1|9864.6|9862.6|541
1588086900000|2020-04-28 15:15:00|9867.6|9865.6|9863.6|9861.6|9873.6|9871.6|9856.6|9854.6|660
1588087200000|2020-04-28 15:20:00|9864.6|9862.6|9878.6|9876.6|9883.1|9881.1|9862.6|9860.6|665
1588087500000|2020-04-28 15:25:00|9879.1|9877.1|9890.1|9888.1|9894.6|9892.6|9872.6|9870.6|1760
1588087800000|2020-04-28 15:30:00|9892.1|9890.1|9895.1|9893.1|9898.6|9896.6|9887.6|9885.6|1853
1588088100000|2020-04-28 15:35:00|9895.6|9893.6|9889.6|9887.6|9901.6|9899.6|9886.1|9884.1|591
1588088400000|2020-04-28 15:40:00|9890.1|9888.1|9887.1|9885.1|9892.6|9890.6|9884.6|9882.6|158
1588088700000|2020-04-28 15:45:00|9887.6|9885.6|9887.1|9885.1|9893.1|9891.1|9883.6|9881.6|178
1588089000000|2020-04-28 15:50:00|9886.6|9884.6|9875.6|9873.6|9889.6|9887.6|9870.6|9868.6|182
1588089300000|2020-04-28 15:55:00|9876.1|9874.1|9879.1|9877.1|9879.6|9877.6|9873.1|9871.1|57
1588089600000|2020-04-28 16:00:00|9879.6|9877.6|9877.1|9875.1|9884.6|9882.6|9870.6|9868.6|89
1588089900000|2020-04-28 16:05:00|9877.6|9875.6|9881.1|9879.1|9882.6|9880.6|9874.6|9872.6|49
1588090200000|2020-04-28 16:10:00|9881.6|9879.6|9872.1|9870.1|9884.1|9882.1|9872.1|9870.1|178
1588090500000|2020-04-28 16:15:00|9872.6|9870.6|9853.1|9851.1|9873.1|9871.1|9849.1|9847.1|103
1588090800000|2020-04-28 16:20:00|9853.6|9851.6|9851.1|9849.1|9859.1|9857.1|9848.6|9846.6|59
1588091100000|2020-04-28 16:25:00|9851.6|9849.6|9858.1|9856.1|9859.1|9857.1|9849.1|9847.1|46
1588091400000|2020-04-28 16:30:00|9858.6|9856.6|9861.1|9859.1|9862.1|9860.1|9852.6|9850.6|62
1588091700000|2020-04-28 16:35:00|9860.6|9858.6|9857.1|9855.1|9863.6|9861.6|9856.1|9854.1|16
1588092000000|2020-04-28 16:40:00|9856.6|9854.6|9858.1|9856.1|9861.1|9859.1|9855.1|9853.1|2
1588092300000|2020-04-28 16:45:00|9858.6|9856.6|9862.1|9860.1|9863.6|9861.6|9848.6|9846.6|30
1588092600000|2020-04-28 16:50:00|9861.6|9859.6|9855.6|9853.6|9866.1|9864.1|9855.1|9853.1|8
1588092900000|2020-04-28 16:55:00|9855.1|9853.1|9870.6|9868.6|9870.6|9868.6|9855.1|9853.1|15
1588093200000|2020-04-28 17:00:00|9871.1|9869.1|9878.6|9876.6|9879.1|9877.1|9870.6|9868.6|34
1588093500000|2020-04-28 17:05:00|9879.1|9877.1|9875.6|9873.6|9881.1|9879.1|9873.6|9871.6|27
1588093800000|2020-04-28 17:10:00|9876.1|9874.1|9868.6|9866.6|9878.1|9876.1|9868.1|9866.1|25
1588094100000|2020-04-28 17:15:00|9869.1|9867.1|9866.6|9864.6|9869.6|9867.6|9866.1|9864.1|3
1588094400000|2020-04-28 17:20:00|9867.1|9865.1|9870.6|9868.6|9871.1|9869.1|9863.6|9861.6|12
1588094700000|2020-04-28 17:25:00|9871.1|9869.1|9871.6|9869.6|9875.6|9873.6|9868.6|9866.6|1
1588095000000|2020-04-28 17:30:00|9871.1|9869.1|9867.6|9865.6|9874.1|9872.1|9865.1|9863.1|6
1588095300000|2020-04-28 17:35:00|9868.1|9866.1|9862.1|9860.1|9868.1|9866.1|9862.1|9860.1|12
1588095600000|2020-04-28 17:40:00|9862.6|9860.6|9877.1|9875.1|9877.1|9875.1|9861.1|9859.1|18
1588095900000|2020-04-28 17:45:00|9876.6|9874.6|9878.6|9876.6|9881.6|9879.6|9876.1|9874.1|32
1588096200000|2020-04-28 17:50:00|9878.1|9876.1|9876.6|9874.6|9880.6|9878.6|9875.1|9873.1|2
1588096500000|2020-04-28 17:55:00|9876.1|9874.1|9872.6|9870.6|9876.6|9874.6|9870.1|9868.1|15
1588096800000|2020-04-28 18:00:00|9873.1|9871.1|9880.1|9878.1|9881.1|9879.1|9871.6|9869.6|18
1588097100000|2020-04-28 18:05:00|9880.6|9878.6|9877.6|9875.6|9880.6|9878.6|9873.6|9871.6|41
1588097400000|2020-04-28 18:10:00|9878.1|9876.1|9884.6|9882.6|9885.6|9883.6|9878.1|9876.1|7
1588097700000|2020-04-28 18:15:00|9885.1|9883.1|9882.6|9880.6|9887.1|9885.1|9880.6|9878.6|3
1588098000000|2020-04-28 18:20:00|9883.1|9881.1|9883.1|9881.1|9884.6|9882.6|9880.6|9878.6|20
1588098300000|2020-04-28 18:25:00|9882.6|9880.6|9880.6|9878.6|9887.6|9885.6|9878.1|9876.1|10
1588098600000|2020-04-28 18:30:00|9881.1|9879.1|9882.6|9880.6|9887.1|9885.1|9880.6|9878.6|3
1588098900000|2020-04-28 18:35:00|9883.1|9881.1|9873.1|9871.1|9883.1|9881.1|9872.1|9870.1|5
1588099200000|2020-04-28 18:40:00|9872.6|9870.6|9872.6|9870.6|9878.6|9876.6|9872.1|9870.1|6
1588099500000|2020-04-28 18:45:00|9872.1|9870.1|9875.1|9873.1|9875.1|9873.1|9869.6|9867.6|1
1588099800000|2020-04-28 18:50:00|9874.6|9872.6|9865.6|9863.6|9878.6|9876.6|9865.6|9863.6|5
1588100100000|2020-04-28 18:55:00|9866.1|9864.1|9862.6|9860.6|9867.6|9865.6|9858.6|9856.6|8
1588100400000|2020-04-28 19:00:00|9863.6|9861.6|9866.6|9864.6|9869.6|9867.6|9862.6|9860.6|4
1588100700000|2020-04-28 19:05:00|9867.1|9865.1|9870.1|9868.1|9872.6|9870.6|9865.6|9863.6|1
1588101000000|2020-04-28 19:10:00|9869.6|9867.6|9867.6|9865.6|9872.1|9870.1|9867.6|9865.6|2
1588101300000|2020-04-28 19:15:00|9867.1|9865.1|9869.1|9867.1|9871.1|9869.1|9863.1|9861.1|5
1588101600000|2020-04-28 19:20:00|9868.6|9866.6|9865.6|9863.6|9879.6|9877.6|9857.6|9855.6|27
1588101900000|2020-04-28 19:25:00|9866.1|9864.1|9871.6|9869.6|9874.6|9872.6|9866.1|9864.1|9
1588102200000|2020-04-28 19:30:00|9871.1|9869.1|9863.6|9861.6|9872.1|9870.1|9863.6|9861.6|2
1588102500000|2020-04-28 19:35:00|9864.1|9862.1|9865.1|9863.1|9867.1|9865.1|9857.1|9855.1|6
1588102800000|2020-04-28 19:40:00|9865.6|9863.6|9861.1|9859.1|9866.6|9864.6|9861.1|9859.1|10
1588103100000|2020-04-28 19:45:00|9862.1|9860.1|9841.1|9839.1|9862.6|9860.6|9841.1|9839.1|67
1588103400000|2020-04-28 19:50:00|9840.1|9838.1|9835.6|9833.6|9845.1|9843.1|9833.6|9831.6|35
1588103700000|2020-04-28 19:55:00|9835.1|9833.1|9834.1|9828.1|9842.6|9840.6|9830.1|9827.4|49
1588104000000|2020-04-28 20:00:00|9833.8|9827.8|9848.5|9842.5|9850.8|9844.8|9832.1|9826.1|0
1588104300000|2020-04-28 20:05:00|9847.8|9841.8|9857.9|9851.9|9866|9860|9839.8|9833.8|0
1588104600000|2020-04-28 20:10:00|9857.4|9851.4|9865.8|9859.8|9868|9862|9857.4|9851.4|0
1588104900000|2020-04-28 20:15:00|9865.7|9859.7|9863.8|9857.8|9866.1|9860.1|9863.3|9857.3|0
1588105200000|2020-04-28 20:20:00|9863.5|9857.5|9864.5|9858.5|9864.7|9858.7|9863.3|9857.3|0
1588105500000|2020-04-28 20:25:00|9864|9858|9863.6|9857.6|9865.1|9859.1|9863.6|9857.6|0
1588105800000|2020-04-28 20:30:00|9863.4|9857.4|9849.2|9843.2|9865.2|9859.2|9847.2|9841.2|0
1588106100000|2020-04-28 20:35:00|9849.3|9843.3|9862.6|9856.6|9862.6|9856.6|9849.2|9843.2|0
1588106400000|2020-04-28 20:40:00|9862.5|9856.5|9858.5|9852.5|9866.5|9860.5|9857.9|9851.9|0
1588106700000|2020-04-28 20:45:00|9858.7|9852.7|9861.2|9855.2|9862.6|9856.6|9857.9|9851.9|0
1588107000000|2020-04-28 20:50:00|9861.3|9855.3|9854.6|9848.6|9862|9856|9852|9846|0
1588107300000|2020-04-28 20:55:00|9854.8|9848.8|9848.1|9842.1|9855.9|9849.9|9847.4|9841.4|0
1588107600000|2020-04-28 21:00:00|9847.7|9841.7|9849.8|9843.8|9849.8|9843.8|9847.7|9841.7|0
1588107900000|2020-04-28 21:05:00|9850|9844|9851.5|9845.5|9851.5|9845.5|9849.3|9843.3|0
1588108200000|2020-04-28 21:10:00|9851.7|9845.7|9854.7|9848.7|9854.7|9848.7|9851.7|9845.7|0
1588108500000|2020-04-28 21:15:00|9854.5|9848.5|9853.9|9847.9|9855.5|9849.5|9853.2|9847.2|0
1588108800000|2020-04-28 21:20:00|9854.6|9848.6|9855.1|9849.1|9856|9850|9854.6|9848.6|0
1588109100000|2020-04-28 21:25:00|9855.3|9849.3|9854.6|9848.6|9855.5|9849.5|9854.4|9848.4|0
1588109400000|2020-04-28 21:30:00|9855.1|9849.1|9855.3|9849.3|9855.5|9849.5|9854.6|9848.6|0
1588109700000|2020-04-28 21:35:00|9855.8|9849.8|9857|9851|9857|9851|9855.1|9849.1|0
1588110000000|2020-04-28 21:40:00|9857.5|9851.5|9860.6|9854.6|9861|9855|9857.5|9851.5|0
1588110300000|2020-04-28 21:45:00|9861|9855|9860.6|9854.6|9861.3|9855.3|9859.8|9853.8|0
1588110600000|2020-04-28 21:50:00|9861|9855|9862.5|9856.5|9862.5|9856.5|9860.1|9854.1|0
1588110900000|2020-04-28 21:55:00|9862|9856|9866|9860|9866|9860|9861.3|9855.3|0
1588111200000|2020-04-28 22:00:00|9871.4|9865.4|9867.5|9861.5|9883.4|9877.4|9860.1|9854.1|0
1588111500000|2020-04-28 22:05:00|9867.6|9861.6|9871.3|9865.3|9873.7|9867.7|9865.6|9859.6|0
1588111800000|2020-04-28 22:10:00|9871.1|9865.1|9873.1|9867.1|9877.9|9871.9|9870.8|9864.8|0
1588112100000|2020-04-28 22:15:00|9872.8|9866.8|9864.9|9858.9|9874.3|9868.3|9862.8|9856.8|0
1588112400000|2020-04-28 22:20:00|9864.7|9858.7|9867.8|9861.8|9872.5|9866.5|9860.7|9854.7|0
1588112700000|2020-04-28 22:25:00|9868|9862|9873.4|9867.4|9876.7|9870.7|9868|9862|0
1588113000000|2020-04-28 22:30:00|9873.3|9867.3|9862.5|9856.5|9874.3|9868.3|9861.4|9855.4|0
1588113300000|2020-04-28 22:35:00|9862.4|9856.4|9860.4|9854.4|9865.8|9859.8|9858.4|9852.4|0
1588113600000|2020-04-28 22:40:00|9860.3|9854.3|9854|9848|9860.4|9854.4|9852.8|9846.8|0
1588113900000|2020-04-28 22:45:00|9854.5|9848.5|9860.9|9854.9|9861.2|9855.2|9854.5|9848.5|0
1588114200000|2020-04-28 22:50:00|9860.8|9854.8|9860.6|9854.6|9861.2|9855.2|9857.6|9851.6|0
1588114500000|2020-04-28 22:55:00|9860.9|9854.9|9861.8|9855.8|9864.7|9858.7|9860|9854|0
1588114800000|2020-04-28 23:00:00|9862.3|9856.3|9855.8|9849.8|9862.6|9856.6|9853.8|9847.8|0
1588115100000|2020-04-28 23:05:00|9855.9|9849.9|9861|9855|9863.9|9857.9|9852.6|9846.6|0
1588115400000|2020-04-28 23:10:00|9861.1|9855.1|9861.9|9855.9|9863.3|9857.3|9860.1|9854.1|0
1588115700000|2020-04-28 23:15:00|9862|9856|9863|9857|9865.4|9859.4|9861.6|9855.6|0
1588116000000|2020-04-28 23:20:00|9863.1|9857.1|9868.7|9862.7|9869.3|9863.3|9858.6|9852.6|0
1588116300000|2020-04-28 23:25:00|9868.8|9862.8|9877.2|9871.2|9880.8|9874.8|9867.5|9861.5|0
1588116600000|2020-04-28 23:30:00|9877.3|9871.3|9878.4|9872.4|9879.3|9873.3|9877.2|9871.2|0
1588116900000|2020-04-28 23:35:00|9878.3|9872.3|9882.4|9876.4|9889.6|9883.6|9878.1|9872.1|0
1588117200000|2020-04-28 23:40:00|9883.1|9877.1|9884.6|9878.6|9892.8|9886.8|9881.1|9875.1|0
1588117500000|2020-04-28 23:45:00|9884.8|9878.8|9886.1|9880.1|9888.4|9882.4|9881.7|9875.7|0
1588117800000|2020-04-28 23:50:00|9885.9|9879.9|9882.8|9876.8|9887.6|9881.6|9881.4|9875.4|0
1588118100000|2020-04-28 23:55:00|9882.7|9876.7|9881.4|9875.4|9884.3|9878.3|9877.8|9871.8|0
1588118400000|2020-04-29 00:00:00|9881.3|9875.3|9892.5|9886.5|9896.4|9890.4|9879.3|9873.3|0
1588118700000|2020-04-29 00:05:00|9892.3|9886.3|9882.2|9876.2|9895.5|9889.5|9881.3|9875.3|0
1588119000000|2020-04-29 00:10:00|9882.1|9876.1|9876.5|9870.5|9885.2|9879.2|9873.4|9867.4|0
1588119300000|2020-04-29 00:15:00|9876.7|9870.7|9886.6|9880.6|9888.1|9882.1|9867.7|9861.7|0
1588119600000|2020-04-29 00:20:00|9887.2|9881.2|9885.8|9879.8|9888.7|9882.7|9879.8|9873.8|0
1588119900000|2020-04-29 00:25:00|9885.7|9879.7|9883.1|9877.1|9888.9|9882.9|9877|9871|0
1588120200000|2020-04-29 00:30:00|9883.2|9877.2|9886.2|9880.2|9886.3|9880.3|9882|9876|0
1588120500000|2020-04-29 00:35:00|9886.1|9880.1|9881.8|9875.8|9887.6|9881.6|9878.8|9872.8|0
1588120800000|2020-04-29 00:40:00|9881.7|9875.7|9875.8|9869.8|9881.7|9875.7|9875.6|9869.6|0
1588121100000|2020-04-29 00:45:00|9875.7|9869.7|9880.1|9874.1|9884.7|9878.7|9875.5|9869.5|0
1588121400000|2020-04-29 00:50:00|9880.2|9874.2|9881.9|9875.9|9884.8|9878.8|9880.1|9874.1|0
1588121700000|2020-04-29 00:55:00|9882|9876|9881.6|9875.6|9887.6|9881.6|9878.4|9872.4|0
1588122000000|2020-04-29 01:00:00|9881.7|9875.7|9887.5|9881.5|9887.6|9881.6|9878.8|9872.8|0
1588122300000|2020-04-29 01:05:00|9887.6|9881.6|9901.4|9895.4|9902.9|9896.9|9887.6|9881.6|0
1588122600000|2020-04-29 01:10:00|9901.9|9895.9|9912.4|9906.4|9918.2|9912.2|9899.9|9893.9|0
1588122900000|2020-04-29 01:15:00|9912.3|9906.3|9910.7|9904.7|9918|9912|9909.4|9903.4|0
1588123200000|2020-04-29 01:20:00|9910.8|9904.8|9935.3|9929.3|9936.6|9930.6|9910.7|9904.7|0
1588123500000|2020-04-29 01:25:00|9935.2|9929.2|9934.1|9928.1|9941.2|9935.2|9933.7|9927.7|0
1588123800000|2020-04-29 01:30:00|9934|9928|9930.8|9924.8|9939.7|9933.7|9928|9922|0
1588124100000|2020-04-29 01:35:00|9931.4|9925.4|9951.5|9945.5|9952.5|9946.5|9927.8|9921.8|0
1588124400000|2020-04-29 01:40:00|9951|9945|9945.2|9939.2|9951|9945|9942.2|9936.2|0
1588124700000|2020-04-29 01:45:00|9945.3|9939.3|9936.1|9930.1|9946.8|9940.8|9932.9|9926.9|0
1588125000000|2020-04-29 01:50:00|9936.2|9930.2|9944.9|9938.9|9946.5|9940.5|9935.9|9929.9|0
1588125300000|2020-04-29 01:55:00|9945|9939|9928.5|9922.5|9945|9939|9927|9921|0
1588125600000|2020-04-29 02:00:00|9928.4|9922.4|9924.6|9918.6|9930.1|9924.1|9920.1|9914.1|0
1588125900000|2020-04-29 02:05:00|9924.7|9918.7|9933.5|9927.5|9939.4|9933.4|9924.7|9918.7|0
1588126200000|2020-04-29 02:10:00|9933.6|9927.6|9934.9|9928.9|9939.5|9933.5|9933.5|9927.5|0
1588126500000|2020-04-29 02:15:00|9934.4|9928.4|9934.6|9928.6|9936.1|9930.1|9921|9915|0
1588126800000|2020-04-29 02:20:00|9934.5|9928.5|9938|9932|9942.5|9936.5|9931.5|9925.5|0
1588127100000|2020-04-29 02:25:00|9937.9|9931.9|9942.5|9936.5|9945.4|9939.4|9937.9|9931.9|0
1588127400000|2020-04-29 02:30:00|9942.4|9936.4|9942.6|9936.6|9942.6|9936.6|9936.4|9930.4|0
1588127700000|2020-04-29 02:35:00|9943.2|9937.2|9936.7|9930.7|9945.3|9939.3|9933.4|9927.4|0
1588128000000|2020-04-29 02:40:00|9936.6|9930.6|9936.5|9930.5|9939.5|9933.5|9930.4|9924.4|0
1588128300000|2020-04-29 02:45:00|9933.8|9927.8|9930.5|9924.5|9935.2|9929.2|9930.4|9924.4|0
1588128600000|2020-04-29 02:50:00|9930.6|9924.6|9942.7|9936.7|9942.8|9936.8|9930.6|9924.6|0
1588128900000|2020-04-29 02:55:00|9942.4|9936.4|9945.7|9939.7|9947.3|9941.3|9939.5|9933.5|0
1588129200000|2020-04-29 03:00:00|9945.8|9939.8|9942.6|9936.6|9945.9|9939.9|9942.6|9936.6|0
1588129500000|2020-04-29 03:05:00|9942.5|9936.5|9933.8|9927.8|9942.5|9936.5|9930.7|9924.7|0
1588129800000|2020-04-29 03:10:00|9935|9929|9924.6|9918.6|9936.7|9930.7|9924.5|9918.5|0
1588130100000|2020-04-29 03:15:00|9924.7|9918.7|9927.1|9921.1|9930.6|9924.6|9924.7|9918.7|0
1588130400000|2020-04-29 03:20:00|9926.5|9920.5|9930.1|9924.1|9932.9|9926.9|9924.1|9918.1|0
1588130700000|2020-04-29 03:25:00|9930.2|9924.2|9933.5|9927.5|9933.5|9927.5|9927.5|9921.5|0
1588131000000|2020-04-29 03:30:00|9933.4|9927.4|9939.5|9933.5|9939.7|9933.7|9930.5|9924.5|0
1588131300000|2020-04-29 03:35:00|9939.4|9933.4|9934.5|9928.5|9939.4|9933.4|9933.2|9927.2|0
1588131600000|2020-04-29 03:40:00|9934.4|9928.4|9935.9|9929.9|9937.6|9931.6|9932.9|9926.9|0
1588131900000|2020-04-29 03:45:00|9936|9930|9940.2|9934.2|9941.7|9935.7|9935.7|9929.7|0
1588132200000|2020-04-29 03:50:00|9940.3|9934.3|9941.7|9935.7|9941.8|9935.8|9935.8|9929.8|0
1588132500000|2020-04-29 03:55:00|9940.3|9934.3|9942.1|9936.1|9945|9939|9940.3|9934.3|0
1588132800000|2020-04-29 04:00:00|9942|9936|9951.7|9945.7|9954.8|9948.8|9942|9936|0
1588133100000|2020-04-29 04:05:00|9951.8|9945.8|9954.7|9948.7|9957.5|9951.5|9948.8|9942.8|0
1588133400000|2020-04-29 04:10:00|9954.6|9948.6|9951.3|9945.3|9957.3|9951.3|9951|9945|0
1588133700000|2020-04-29 04:15:00|9951.4|9945.4|9951.1|9945.1|9954.4|9948.4|9951.1|9945.1|0
1588134000000|2020-04-29 04:20:00|9951.2|9945.2|9945.1|9939.1|9954.2|9948.2|9945|9939|0
1588134300000|2020-04-29 04:25:00|9945.2|9939.2|9944.7|9938.7|9950.8|9944.8|9941.7|9935.7|0
1588134600000|2020-04-29 04:30:00|9944.6|9938.6|9938.6|9932.6|9944.8|9938.8|9935.3|9929.3|0
1588134900000|2020-04-29 04:35:00|9938.7|9932.7|9930|9924|9941.4|9935.4|9930|9924|0
1588135200000|2020-04-29 04:40:00|9930.1|9924.1|9939|9933|9942.2|9936.2|9927|9921|0
1588135500000|2020-04-29 04:45:00|9939.1|9933.1|9942.4|9936.4|9945.1|9939.1|9939.1|9933.1|0
1588135800000|2020-04-29 04:50:00|9942.3|9936.3|9947|9941|9947.2|9941.2|9940.7|9934.7|0
1588136100000|2020-04-29 04:55:00|9945.8|9939.8|9950.3|9944.3|9953.3|9947.3|9944.2|9938.2|0
1588136400000|2020-04-29 05:00:00|9950.2|9944.2|9939.8|9933.8|9950.2|9944.2|9938.1|9932.1|0
1588136700000|2020-04-29 05:05:00|9939.7|9933.7|9936.9|9930.9|9939.8|9933.8|9933.6|9927.6|0
1588137000000|2020-04-29 05:10:00|9937|9931|9949|9943|9949.2|9943.2|9936.9|9930.9|0
1588137300000|2020-04-29 05:15:00|9948.9|9942.9|9951.6|9945.6|9954.4|9948.4|9946|9940|0
1588137600000|2020-04-29 05:20:00|9951.5|9945.5|9951.8|9945.8|9954.8|9948.8|9951.4|9945.4|0
1588137900000|2020-04-29 05:25:00|9951.7|9945.7|9936.9|9930.9|9954.9|9948.9|9936.9|9930.9|0
1588138200000|2020-04-29 05:30:00|9938.1|9932.1|9930.5|9924.5|9943.2|9937.2|9930.4|9924.4|0
1588138500000|2020-04-29 05:35:00|9930.4|9924.4|9925.6|9919.6|9933.9|9927.9|9925.4|9919.4|0
1588138800000|2020-04-29 05:40:00|9925.7|9919.7|9927.5|9921.5|9928.8|9922.8|9923|9917|0
1588139100000|2020-04-29 05:45:00|9928|9922|9929.1|9923.1|9932.2|9926.2|9923|9917|0
1588139400000|2020-04-29 05:50:00|9929.2|9923.2|9925.1|9919.1|9929.3|9923.3|9922.7|9916.7|0
1588139700000|2020-04-29 05:55:00|9925.7|9919.7|9929.5|9923.5|9933.4|9927.4|9925.1|9919.1|0
1588140000000|2020-04-29 06:00:00|9929.6|9927.6|9919.6|9917.6|9933.6|9931.6|9919.6|9917.6|84
1588140300000|2020-04-29 06:05:00|9919.1|9917.1|9920.1|9918.1|9921.6|9919.6|9913.6|9911.6|27
1588140600000|2020-04-29 06:10:00|9920.6|9918.6|9913.1|9911.1|9920.6|9918.6|9903.6|9901.6|19
1588140900000|2020-04-29 06:15:00|9912.6|9910.6|9910.6|9908.6|9913.1|9911.1|9908.1|9906.1|9
1588141200000|2020-04-29 06:20:00|9910.1|9908.1|9900.1|9898.1|9916.1|9914.1|9897.6|9895.6|18
1588141500000|2020-04-29 06:25:00|9900.6|9898.6|9897.6|9895.6|9903.6|9901.6|9897.1|9895.1|16
1588141800000|2020-04-29 06:30:00|9897.1|9895.1|9913.1|9911.1|9914.6|9912.6|9896.1|9894.1|24
1588142100000|2020-04-29 06:35:00|9912.6|9910.6|9907.6|9905.6|9913.6|9911.6|9906.6|9904.6|15
1588142400000|2020-04-29 06:40:00|9907.1|9905.1|9902.6|9900.6|9912.6|9910.6|9901.6|9899.6|17
1588142700000|2020-04-29 06:45:00|9902.1|9900.1|9915.6|9913.6|9916.1|9914.1|9901.6|9899.6|18
1588143000000|2020-04-29 06:50:00|9915.1|9913.1|9921.1|9919.1|9929.1|9927.1|9915.1|9913.1|37
1588143300000|2020-04-29 06:55:00|9920.6|9918.6|9886.6|9884.6|9921.6|9919.6|9883.6|9881.6|153
1588143600000|2020-04-29 07:00:00|9890.1|9888.1|9845.6|9843.6|9890.1|9888.1|9838.1|9836.1|1655
1588143900000|2020-04-29 07:05:00|9847.6|9845.6|9864.1|9862.1|9866.6|9864.6|9833.1|9831.1|605
1588144200000|2020-04-29 07:10:00|9862.6|9860.6|9860.1|9858.1|9874.1|9872.1|9850.1|9848.1|341
1588144500000|2020-04-29 07:15:00|9860.6|9858.6|9831.1|9829.1|9860.6|9858.6|9831.1|9829.1|505
1588144800000|2020-04-29 07:20:00|9830.1|9828.1|9835.1|9833.1|9844.6|9842.6|9826.1|9824.1|343
1588145100000|2020-04-29 07:25:00|9834.6|9832.6|9849.6|9847.6|9858.1|9856.1|9834.1|9832.1|241
1588145400000|2020-04-29 07:30:00|9850.1|9848.1|9838.1|9836.1|9855.1|9853.1|9837.6|9835.6|208
1588145700000|2020-04-29 07:35:00|9838.6|9836.6|9845.1|9843.1|9852.6|9850.6|9837.6|9835.6|151
1588146000000|2020-04-29 07:40:00|9844.6|9842.6|9845.1|9843.1|9848.6|9846.6|9839.6|9837.6|190
1588146300000|2020-04-29 07:45:00|9845.6|9843.6|9846.5|9844.5|9849.6|9847.6|9841.1|9839.1|156
1588146600000|2020-04-29 07:50:00|9847|9845|9844.5|9842.5|9848|9846|9840|9838|187
1588146900000|2020-04-29 07:55:00|9845|9843|9852|9850|9854|9852|9844|9842|184
1588147200000|2020-04-29 08:00:00|9851.5|9849.5|9838|9836|9852|9850|9833|9831|172
1588147500000|2020-04-29 08:05:00|9837.5|9835.5|9827|9825|9838|9836|9825.5|9823.5|128
1588147800000|2020-04-29 08:10:00|9826.5|9824.5|9829|9827|9837|9835|9823.5|9821.5|184
1588148100000|2020-04-29 08:15:00|9829.5|9827.5|9826.5|9824.5|9833.5|9831.5|9823|9821|144
1588148400000|2020-04-29 08:20:00|9826|9824|9828|9826|9832|9830|9824|9822|112
1588148700000|2020-04-29 08:25:00|9828.5|9826.5|9825|9823|9830|9828|9822.5|9820.5|90
1588149000000|2020-04-29 08:30:00|9824.5|9822.5|9827|9825|9831.5|9829.5|9822.5|9820.5|186
1588149300000|2020-04-29 08:35:00|9826|9824|9829|9827|9832|9830|9821|9819|195
1588149600000|2020-04-29 08:40:00|9829.5|9827.5|9821|9819|9829.5|9827.5|9820.5|9818.5|177
1588149900000|2020-04-29 08:45:00|9821.5|9819.5|9824.5|9822.5|9826|9824|9817.5|9815.5|236
1588150200000|2020-04-29 08:50:00|9824|9822|9829.5|9827.5|9833|9831|9819|9817|101
1588150500000|2020-04-29 08:55:00|9829|9827|9847.5|9845.5|9847.5|9845.5|9829|9827|186
1588150800000|2020-04-29 09:00:00|9848|9846|9844|9842|9848.5|9846.5|9840|9838|123
1588151100000|2020-04-29 09:05:00|9843.5|9841.5|9844.5|9842.5|9849.5|9847.5|9842.5|9840.5|129
1588151400000|2020-04-29 09:10:00|9845.5|9843.5|9845|9843|9846|9844|9839.5|9837.5|109
1588151700000|2020-04-29 09:15:00|9845.5|9843.5|9838|9836|9846|9844|9837.5|9835.5|62
1588152000000|2020-04-29 09:20:00|9837.5|9835.5|9838|9836|9845|9843|9832|9830|110
1588152300000|2020-04-29 09:25:00|9838.5|9836.5|9839|9837|9840|9838|9833|9831|87
1588152600000|2020-04-29 09:30:00|9839.5|9837.5|9831|9829|9840|9838|9830.5|9828.5|150
1588152900000|2020-04-29 09:35:00|9830.5|9828.5|9831|9829|9833.5|9831.5|9829|9827|124
1588153200000|2020-04-29 09:40:00|9831.5|9829.5|9825.5|9823.5|9832|9830|9823|9821|189
1588153500000|2020-04-29 09:45:00|9825|9823|9810|9808|9825.5|9823.5|9809|9807|235
1588153800000|2020-04-29 09:50:00|9810.5|9808.5|9816.5|9814.5|9819|9817|9807.5|9805.5|161
1588154100000|2020-04-29 09:55:00|9817|9815|9821.5|9819.5|9822|9820|9814.5|9812.5|75
1588154400000|2020-04-29 10:00:00|9822|9820|9811.5|9809.5|9822|9820|9809.5|9807.5|364
1588154700000|2020-04-29 10:05:00|9811|9809|9801|9799|9811|9809|9800|9798|152
1588155000000|2020-04-29 10:10:00|9801.5|9799.5|9807|9805|9808|9806|9800.5|9798.5|70
1588155300000|2020-04-29 10:15:00|9806.5|9804.5|9816|9814|9817.5|9815.5|9806|9804|98
1588155600000|2020-04-29 10:20:00|9815.5|9813.5|9817|9815|9818|9816|9813|9811|89
1588155900000|2020-04-29 10:25:00|9816.5|9814.5|9804|9802|9818|9816|9803|9801|110
1588156200000|2020-04-29 10:30:00|9804.5|9802.5|9805|9803|9809.5|9807.5|9802.5|9800.5|51
1588156500000|2020-04-29 10:35:00|9804.5|9802.5|9812.5|9810.5|9814|9812|9804.5|9802.5|82
1588156800000|2020-04-29 10:40:00|9813|9811|9818.5|9816.5|9824|9822|9812.5|9810.5|74
1588157100000|2020-04-29 10:45:00|9818|9816|9827|9825|9827|9825|9817|9815|72
1588157400000|2020-04-29 10:50:00|9827.5|9825.5|9815|9813|9828|9826|9815|9813|96
1588157700000|2020-04-29 10:55:00|9815.5|9813.5|9831|9829|9831|9829|9815.5|9813.5|62
1588158000000|2020-04-29 11:00:00|9830.5|9828.5|9837|9835|9842|9840|9830|9828|233
1588158300000|2020-04-29 11:05:00|9837.5|9835.5|9826.5|9824.5|9837.5|9835.5|9824|9822|74
1588158600000|2020-04-29 11:10:00|9827|9825|9824|9822|9834.5|9832.5|9824|9822|92
1588158900000|2020-04-29 11:15:00|9823.5|9821.5|9811|9809|9824.5|9822.5|9810|9808|50
1588159200000|2020-04-29 11:20:00|9811.5|9809.5|9811|9809|9812.5|9810.5|9806.5|9804.5|122
1588159500000|2020-04-29 11:25:00|9811.5|9809.5|9809|9807|9813|9811|9808|9806|78
1588159800000|2020-04-29 11:30:00|9808.5|9806.5|9809|9807|9816|9814|9807|9805|60
1588160100000|2020-04-29 11:35:00|9809.5|9807.5|9823|9821|9824|9822|9809|9807|64
1588160400000|2020-04-29 11:40:00|9822|9820|9820|9818|9823.5|9821.5|9818|9816|49
1588160700000|2020-04-29 11:45:00|9820.5|9818.5|9809|9807|9821|9819|9808|9806|98
1588161000000|2020-04-29 11:50:00|9809.5|9807.5|9806|9804|9812.5|9810.5|9805.5|9803.5|52
1588161300000|2020-04-29 11:55:00|9805.5|9803.5|9812|9810|9812.5|9810.5|9804|9802|93
1588161600000|2020-04-29 12:00:00|9812.5|9810.5|9810|9808|9812.5|9810.5|9803.5|9801.5|128
1588161900000|2020-04-29 12:05:00|9810.5|9808.5|9814.5|9812.5|9816|9814|9809|9807|73
1588162200000|2020-04-29 12:10:00|9815|9813|9819.5|9817.5|9823|9821|9814|9812|122
1588162500000|2020-04-29 12:15:00|9820|9818|9817.5|9815.5|9821|9819|9815.5|9813.5|135
1588162800000|2020-04-29 12:20:00|9817|9815|9814|9812|9819|9817|9812.5|9810.5|289
1588163100000|2020-04-29 12:25:00|9814.5|9812.5|9823|9821|9824|9822|9813|9811|349
1588163400000|2020-04-29 12:30:00|9823.5|9821.5|9854.5|9852.5|9871.5|9869.5|9823|9821|1269
1588163700000|2020-04-29 12:35:00|9855|9853|9861.5|9859.5|9868.5|9866.5|9852|9850|415
1588164000000|2020-04-29 12:40:00|9862|9860|9842.5|9840.5|9868|9866|9839|9837|512
1588164300000|2020-04-29 12:45:00|9843|9841|9856.5|9854.5|9859|9857|9840|9838|243
1588164600000|2020-04-29 12:50:00|9857|9855|9861|9859|9862.5|9860.5|9851|9849|557
1588164900000|2020-04-29 12:55:00|9861.5|9859.5|9878.5|9876.5|9883|9881|9860|9858|606
1588165200000|2020-04-29 13:00:00|9879|9877|9873|9871|9899.5|9897.5|9871.5|9869.5|764
1588165500000|2020-04-29 13:05:00|9873.5|9871.5|9875|9873|9879.5|9877.5|9870.5|9868.5|797
1588165800000|2020-04-29 13:10:00|9874.5|9872.5|9871|9869|9875|9873|9858|9856|353
1588166100000|2020-04-29 13:15:00|9871.5|9869.5|9857|9855|9872.5|9870.5|9852.5|9850.5|279
1588166400000|2020-04-29 13:20:00|9857.5|9855.5|9853|9851|9857.5|9855.5|9846|9844|254
1588166700000|2020-04-29 13:25:00|9853.5|9851.5|9848|9846|9856|9854|9842.5|9840.5|226
1588167000000|2020-04-29 13:30:00|9847|9845|9830.5|9828.5|9847|9845|9829.5|9827.5|455
1588167300000|2020-04-29 13:35:00|9830|9828|9816|9814|9835|9833|9814.5|9812.5|325
1588167600000|2020-04-29 13:40:00|9817|9815|9824.5|9822.5|9826.5|9824.5|9813.5|9811.5|211
1588167900000|2020-04-29 13:45:00|9825|9823|9824.5|9822.5|9827.5|9825.5|9814.5|9812.5|315
1588168200000|2020-04-29 13:50:00|9825|9823|9839|9837|9839.5|9837.5|9823.5|9821.5|368
1588168500000|2020-04-29 13:55:00|9839.5|9837.5|9840.5|9838.5|9841.5|9839.5|9833|9831|344
1588168800000|2020-04-29 14:00:00|9840|9838|9841.5|9839.5|9845|9843|9832.5|9830.5|467
1588169100000|2020-04-29 14:05:00|9841|9839|9835.5|9833.5|9853|9851|9834.5|9832.5|224
1588169400000|2020-04-29 14:10:00|9835|9833|9835|9833|9837.5|9835.5|9828.5|9826.5|275
1588169700000|2020-04-29 14:15:00|9835.5|9833.5|9861|9859|9861.5|9859.5|9835|9833|331
1588170000000|2020-04-29 14:20:00|9860.5|9858.5|9864|9862|9867.5|9865.5|9853.5|9851.5|283
1588170300000|2020-04-29 14:25:00|9863.5|9861.5|9865|9863|9871|9869|9860.5|9858.5|365
1588170600000|2020-04-29 14:30:00|9865.5|9863.5|9858.5|9856.5|9869|9867|9858|9856|224
1588170900000|2020-04-29 14:35:00|9859|9857|9838|9836|9863.5|9861.5|9835|9833|370
1588171200000|2020-04-29 14:40:00|9837.5|9835.5|9846.5|9844.5|9847.5|9845.5|9836.5|9834.5|349
1588171500000|2020-04-29 14:45:00|9847|9845|9841.5|9839.5|9849.5|9847.5|9840|9838|509
1588171800000|2020-04-29 14:50:00|9842|9840|9844.5|9842.5|9846.5|9844.5|9840|9838|485
1588172100000|2020-04-29 14:55:00|9844|9842|9856|9854|9860|9858|9840|9838|497
1588172400000|2020-04-29 15:00:00|9857|9855|9853.5|9851.5|9863.5|9861.5|9849|9847|237
1588172700000|2020-04-29 15:05:00|9854|9852|9856|9854|9861.5|9859.5|9850.5|9848.5|469
1588173000000|2020-04-29 15:10:00|9855.5|9853.5|9861.5|9859.5|9866.5|9864.5|9854.5|9852.5|629
1588173300000|2020-04-29 15:15:00|9862|9860|9879|9877|9882|9880|9858|9856|892
1588173600000|2020-04-29 15:20:00|9871.9|9869.9|9882.9|9880.9|9890.9|9888.9|9870.9|9868.9|917
1588173900000|2020-04-29 15:25:00|9883.4|9881.4|9870.9|9868.9|9888.4|9886.4|9868.9|9866.9|1504
1588174200000|2020-04-29 15:30:00|9868.9|9866.9|9863.9|9861.9|9880.9|9878.9|9860.9|9858.9|1545
1588174500000|2020-04-29 15:35:00|9864.4|9862.4|9862.4|9860.4|9868.9|9866.9|9857.9|9855.9|550
1588174800000|2020-04-29 15:40:00|9862.9|9860.9|9857.9|9855.9|9867.4|9865.4|9857.9|9855.9|151
1588175100000|2020-04-29 15:45:00|9857.4|9855.4|9861.9|9859.9|9863.9|9861.9|9853.9|9851.9|127
1588175400000|2020-04-29 15:50:00|9862.4|9860.4|9875|9873|9878|9876|9860.9|9858.9|128
1588175700000|2020-04-29 15:55:00|9874.5|9872.5|9879|9877|9882.5|9880.5|9872.5|9870.5|124
1588176000000|2020-04-29 16:00:00|9879.5|9877.5|9881|9879|9881.5|9879.5|9870|9868|138
1588176300000|2020-04-29 16:05:00|9881.5|9879.5|9881|9879|9884.5|9882.5|9877.5|9875.5|56
1588176600000|2020-04-29 16:10:00|9881.5|9879.5|9880|9878|9883|9881|9877|9875|55
1588176900000|2020-04-29 16:15:00|9880.5|9878.5|9876|9874|9884.5|9882.5|9872.5|9870.5|78
1588177200000|2020-04-29 16:20:00|9876.5|9874.5|9880.5|9878.5|9881.5|9879.5|9874.5|9872.5|59
1588177500000|2020-04-29 16:25:00|9880|9878|9881|9879|9882.5|9880.5|9874|9872|66
1588177800000|2020-04-29 16:30:00|9881.5|9879.5|9880|9878|9887.5|9885.5|9879|9877|34
1588178100000|2020-04-29 16:35:00|9879.5|9877.5|9888|9886|9890|9888|9879.5|9877.5|48
1588178400000|2020-04-29 16:40:00|9888.5|9886.5|9898|9896|9902.5|9900.5|9886.5|9884.5|236
1588178700000|2020-04-29 16:45:00|9898.5|9896.5|9895|9893|9900|9898|9892.5|9890.5|55
1588179000000|2020-04-29 16:50:00|9894.5|9892.5|9891|9889|9898.5|9896.5|9890|9888|40
1588179300000|2020-04-29 16:55:00|9890.5|9888.5|9892|9890|9893|9891|9888|9886|26
1588179600000|2020-04-29 17:00:00|9893|9891|9898|9896|9899|9897|9892|9890|33
1588179900000|2020-04-29 17:05:00|9898.5|9896.5|9901|9899|9905|9903|9898|9896|92
1588180200000|2020-04-29 17:10:00|9901.5|9899.5|9897.5|9895.5|9903|9901|9897.5|9895.5|15
1588180500000|2020-04-29 17:15:00|9898|9896|9898.5|9896.5|9901.5|9899.5|9897.5|9895.5|28
1588180800000|2020-04-29 17:20:00|9899|9897|9893|9891|9899|9897|9893|9891|21
1588181100000|2020-04-29 17:25:00|9893.5|9891.5|9887.5|9885.5|9896.5|9894.5|9887.5|9885.5|45
1588181400000|2020-04-29 17:30:00|9886.5|9884.5|9877|9875|9888.5|9886.5|9876|9874|47
1588181700000|2020-04-29 17:35:00|9876|9874|9877|9875|9877.5|9875.5|9872.5|9870.5|65
1588182000000|2020-04-29 17:40:00|9878.5|9876.5|9874.5|9872.5|9879.5|9877.5|9874.5|9872.5|21
1588182300000|2020-04-29 17:45:00|9875|9873|9883|9881|9883|9881|9875|9873|30
1588182600000|2020-04-29 17:50:00|9884.5|9882.5|9883.5|9881.5|9884.5|9882.5|9881|9879|33
1588182900000|2020-04-29 17:55:00|9884|9882|9862|9860|9884|9882|9861|9859|70
1588183200000|2020-04-29 18:00:00|9862.5|9860.5|9858.5|9856.5|9873.5|9871.5|9852.5|9850.5|57
1588183500000|2020-04-29 18:05:00|9857.5|9855.5|9854.5|9852.5|9859.5|9857.5|9848|9846|30
1588183800000|2020-04-29 18:10:00|9855|9853|9855.5|9853.5|9860|9858|9850.5|9848.5|22
1588184100000|2020-04-29 18:15:00|9856|9854|9847|9845|9859|9857|9846.5|9844.5|80
1588184400000|2020-04-29 18:20:00|9847.5|9845.5|9850|9848|9852|9850|9846|9844|34
1588184700000|2020-04-29 18:25:00|9851.5|9849.5|9847.5|9845.5|9855|9853|9847|9845|36
1588185000000|2020-04-29 18:30:00|9848.5|9846.5|9855.5|9853.5|9856.5|9854.5|9846|9844|38
1588185300000|2020-04-29 18:35:00|9855|9853|9861.5|9859.5|9864|9862|9851.5|9849.5|15
1588185600000|2020-04-29 18:40:00|9861|9859|9857.5|9855.5|9861|9859|9857.5|9855.5|35
1588185900000|2020-04-29 18:45:00|9857|9855|9852|9850|9857.5|9855.5|9850|9848|29
1588186200000|2020-04-29 18:50:00|9851.5|9849.5|9848|9846|9854.5|9852.5|9847|9845|20
1588186500000|2020-04-29 18:55:00|9847.5|9845.5|9864|9862|9866.5|9864.5|9847|9845|11
1588186800000|2020-04-29 19:00:00|9863|9861|9869|9867|9871|9869|9862.5|9860.5|13
1588187100000|2020-04-29 19:05:00|9870|9868|9868.5|9866.5|9873|9871|9867|9865|4
1588187400000|2020-04-29 19:10:00|9869|9867|9870.5|9868.5|9871|9869|9864|9862|11
1588187700000|2020-04-29 19:15:00|9871|9869|9863|9861|9871|9869|9860|9858|25
1588188000000|2020-04-29 19:20:00|9863.5|9861.5|9863.5|9861.5|9865|9863|9861.5|9859.5|68
1588188300000|2020-04-29 19:25:00|9865|9863|9867.5|9865.5|9871.5|9869.5|9864|9862|44
1588188600000|2020-04-29 19:30:00|9867|9865|9866.5|9864.5|9867.5|9865.5|9864.5|9862.5|11
1588188900000|2020-04-29 19:35:00|9867|9865|9862|9860|9872|9870|9862|9860|15
1588189200000|2020-04-29 19:40:00|9861.5|9859.5|9865|9863|9869.5|9867.5|9860.5|9858.5|30
1588189500000|2020-04-29 19:45:00|9864.5|9862.5|9856.5|9854.5|9864.5|9862.5|9852.5|9850.5|72
1588189800000|2020-04-29 19:50:00|9852|9850|9829.5|9827.5|9852|9850|9823|9821|97
1588190100000|2020-04-29 19:55:00|9830|9828|9829.3|9823.3|9837.5|9835.5|9823.5|9821.5|106
1588190400000|2020-04-29 20:00:00|9826.7|9820.7|9834.5|9828.5|9842.3|9836.3|9824.8|9818.8|0
1588190700000|2020-04-29 20:05:00|9834.3|9828.3|9845|9839|9848.4|9842.4|9829.5|9823.5|0
1588191000000|2020-04-29 20:10:00|9845.2|9839.2|9854|9848|9858.2|9852.2|9842.4|9836.4|0
1588191300000|2020-04-29 20:15:00|9854.2|9848.2|9853.3|9847.3|9854.9|9848.9|9852.1|9846.1|0
1588191600000|2020-04-29 20:20:00|9853.5|9847.5|9856.3|9850.3|9857.2|9851.2|9853.3|9847.3|0
1588191900000|2020-04-29 20:25:00|9856.8|9850.8|9862.3|9856.3|9863|9857|9856.8|9850.8|0
1588192200000|2020-04-29 20:30:00|9863.7|9857.7|9875.3|9869.3|9876.8|9870.8|9860.5|9854.5|0
1588192500000|2020-04-29 20:35:00|9874.9|9868.9|9888.2|9882.2|9888.4|9882.4|9873.7|9867.7|0
1588192800000|2020-04-29 20:40:00|9887.8|9881.8|9885.2|9879.2|9893.5|9887.5|9884.7|9878.7|0
1588193100000|2020-04-29 20:45:00|9885.1|9879.1|9875.4|9869.4|9887.8|9881.8|9874.6|9868.6|0
1588193400000|2020-04-29 20:50:00|9875.3|9869.3|9886.9|9880.9|9887.5|9881.5|9874.6|9868.6|0
1588193700000|2020-04-29 20:55:00|9887|9881|9902.6|9896.6|9903.9|9897.9|9885.6|9879.6|0
1588194000000|2020-04-29 21:00:00|9902.3|9896.3|9897.9|9891.9|9902.8|9896.8|9897.9|9891.9|0
1588194300000|2020-04-29 21:05:00|9898.2|9892.2|9892.6|9886.6|9898.6|9892.6|9892.1|9886.1|0
1588194600000|2020-04-29 21:10:00|9892.4|9886.4|9886.4|9880.4|9892.4|9886.4|9886.4|9880.4|0
1588194900000|2020-04-29 21:15:00|9886.6|9880.6|9889.4|9883.4|9891|9885|9886.1|9880.1|0
1588195200000|2020-04-29 21:20:00|9889.6|9883.6|9892.8|9886.8|9893.8|9887.8|9889.6|9883.6|0
1588195500000|2020-04-29 21:25:00|9892.6|9886.6|9892.1|9886.1|9893.1|9887.1|9891.7|9885.7|0
1588195800000|2020-04-29 21:30:00|9892.4|9886.4|9891.7|9885.7|9892.4|9886.4|9891|9885|0
1588196100000|2020-04-29 21:35:00|9891.2|9885.2|9890.5|9884.5|9892.6|9886.6|9890.3|9884.3|0
1588196400000|2020-04-29 21:40:00|9890.7|9884.7|9890.1|9884.1|9890.7|9884.7|9889.1|9883.1|0
1588196700000|2020-04-29 21:45:00|9890.5|9884.5|9890.3|9884.3|9891.7|9885.7|9890.1|9884.1|0
1588197000000|2020-04-29 21:50:00|9889.8|9883.8|9889.6|9883.6|9890.7|9884.7|9888.9|9882.9|0
1588197300000|2020-04-29 21:55:00|9889.4|9883.4|9897.5|9891.5|9897.5|9891.5|9889.1|9883.1|0
1588197600000|2020-04-29 22:00:00|9896.2|9890.2|9883.6|9877.6|9896.2|9890.2|9879.9|9873.9|0
1588197900000|2020-04-29 22:05:00|9883.3|9877.3|9875.9|9869.9|9887.9|9881.9|9875|9869|0
1588198200000|2020-04-29 22:10:00|9876.1|9870.1|9878.4|9872.4|9881.4|9875.4|9873.6|9867.6|0
1588198500000|2020-04-29 22:15:00|9878.5|9872.5|9876.1|9870.1|9881.9|9875.9|9868.7|9862.7|0
1588198800000|2020-04-29 22:20:00|9876|9870|9874.5|9868.5|9878.5|9872.5|9873.4|9867.4|0
1588199100000|2020-04-29 22:25:00|9874.2|9868.2|9875.3|9869.3|9875.3|9869.3|9872.8|9866.8|0
1588199400000|2020-04-29 22:30:00|9875.5|9869.5|9880.4|9874.4|9881.5|9875.5|9874.1|9868.1|0
1588199700000|2020-04-29 22:35:00|9880.6|9874.6|9875.8|9869.8|9880.9|9874.9|9875.8|9869.8|0
1588200000000|2020-04-29 22:40:00|9876.1|9870.1|9880.9|9874.9|9881.5|9875.5|9875.8|9869.8|0
1588200300000|2020-04-29 22:45:00|9880.6|9874.6|9878.9|9872.9|9882.3|9876.3|9878.9|9872.9|0
1588200600000|2020-04-29 22:50:00|9878.7|9872.7|9881.5|9875.5|9881.5|9875.5|9877.8|9871.8|0
1588200900000|2020-04-29 22:55:00|9881.3|9875.3|9878.7|9872.7|9881.5|9875.5|9878.4|9872.4|0
1588201200000|2020-04-29 23:00:00|9878.6|9872.6|9871.2|9865.2|9878.7|9872.7|9868.6|9862.6|0
1588201500000|2020-04-29 23:05:00|9871.1|9865.1|9870.6|9864.6|9871.2|9865.2|9868.6|9862.6|0
1588201800000|2020-04-29 23:10:00|9870.8|9864.8|9872.4|9866.4|9872.4|9866.4|9869.8|9863.8|0
1588202100000|2020-04-29 23:15:00|9872.3|9866.3|9869.5|9863.5|9872.4|9866.4|9869.2|9863.2|0
1588202400000|2020-04-29 23:20:00|9869.6|9863.6|9873.3|9867.3|9877.8|9871.8|9866.1|9860.1|0
1588202700000|2020-04-29 23:25:00|9873.2|9867.2|9868.3|9862.3|9873.5|9867.5|9866.3|9860.3|0
1588203000000|2020-04-29 23:30:00|9868.4|9862.4|9872.6|9866.6|9873.5|9867.5|9866.9|9860.9|0
1588203300000|2020-04-29 23:35:00|9872.5|9866.5|9878.9|9872.9|9881.2|9875.2|9870.9|9864.9|0
1588203600000|2020-04-29 23:40:00|9878.6|9872.6|9876.9|9870.9|9879.8|9873.8|9876|9870|0
1588203900000|2020-04-29 23:45:00|9876.7|9870.7|9872.6|9866.6|9876.9|9870.9|9871.8|9865.8|0
1588204200000|2020-04-29 23:50:00|9872.7|9866.7|9870.9|9864.9|9874.1|9868.1|9868.4|9862.4|0
1588204500000|2020-04-29 23:55:00|9871.2|9865.2|9867.2|9861.2|9874.1|9868.1|9866.9|9860.9|0
1588204800000|2020-04-30 00:00:00|9867|9861|9853.3|9847.3|9867.1|9861.1|9852.5|9846.5|0
1588205100000|2020-04-30 00:05:00|9853|9847|9847.9|9841.9|9854.5|9848.5|9847.9|9841.9|0
1588205400000|2020-04-30 00:10:00|9847.8|9841.8|9848.4|9842.4|9850.4|9844.4|9845.6|9839.6|0
1588205700000|2020-04-30 00:15:00|9848.3|9842.3|9843.7|9837.7|9848.7|9842.7|9838.2|9832.2|0
1588206000000|2020-04-30 00:20:00|9842.6|9836.6|9838|9832|9844.2|9838.2|9835.1|9829.1|0
1588206300000|2020-04-30 00:25:00|9838.1|9832.1|9849.5|9843.5|9849.5|9843.5|9838.1|9832.1|0
1588206600000|2020-04-30 00:30:00|9850.6|9844.6|9842.8|9836.8|9853.5|9847.5|9842.8|9836.8|0
1588206900000|2020-04-30 00:35:00|9842.3|9836.3|9842.7|9836.7|9842.8|9836.8|9837.3|9831.3|0
1588207200000|2020-04-30 00:40:00|9842.6|9836.6|9841.2|9835.2|9842.7|9836.7|9833.8|9827.8|0
1588207500000|2020-04-30 00:45:00|9841.7|9835.7|9844.9|9838.9|9845|9839|9830.6|9824.6|0
1588207800000|2020-04-30 00:50:00|9845|9839|9845.5|9839.5|9848.3|9842.3|9842.3|9836.3|0
1588208100000|2020-04-30 00:55:00|9845.6|9839.6|9845.9|9839.9|9851.4|9845.4|9842.4|9836.4|0
1588208400000|2020-04-30 01:00:00|9845.8|9839.8|9851.4|9845.4|9851.4|9845.4|9843.1|9837.1|0
1588208700000|2020-04-30 01:05:00|9851.3|9845.3|9857.3|9851.3|9857.5|9851.5|9845.8|9839.8|0
1588209000000|2020-04-30 01:10:00|9857.1|9851.1|9842.8|9836.8|9857.1|9851.1|9841.4|9835.4|0
1588209300000|2020-04-30 01:15:00|9842.9|9836.9|9848.7|9842.7|9851.7|9845.7|9840.1|9834.1|0
1588209600000|2020-04-30 01:20:00|9848.8|9842.8|9848.6|9842.6|9854.7|9848.7|9845.6|9839.6|0
1588209900000|2020-04-30 01:25:00|9848.5|9842.5|9857.5|9851.5|9857.5|9851.5|9845.8|9839.8|0
1588210200000|2020-04-30 01:30:00|9857.4|9851.4|9857.6|9851.6|9862|9856|9854.5|9848.5|0
1588210500000|2020-04-30 01:35:00|9856.5|9850.5|9857.4|9851.4|9857.6|9851.6|9848.8|9842.8|0
1588210800000|2020-04-30 01:40:00|9857.5|9851.5|9850.5|9844.5|9857.5|9851.5|9848.8|9842.8|0
1588211100000|2020-04-30 01:45:00|9851|9845|9837.2|9831.2|9851.8|9845.8|9835.6|9829.6|0
1588211400000|2020-04-30 01:50:00|9837.3|9831.3|9840.6|9834.6|9840.6|9834.6|9834.5|9828.5|0
1588211700000|2020-04-30 01:55:00|9841.2|9835.2|9843.4|9837.4|9843.6|9837.6|9837.8|9831.8|0
1588212000000|2020-04-30 02:00:00|9840.8|9834.8|9851.9|9845.9|9854.8|9848.8|9840.5|9834.5|0
1588212300000|2020-04-30 02:05:00|9852|9846|9860.8|9854.8|9860.9|9854.9|9851.7|9845.7|0
1588212600000|2020-04-30 02:10:00|9860.9|9854.9|9855.2|9849.2|9860.9|9854.9|9854.9|9848.9|0
1588212900000|2020-04-30 02:15:00|9856.3|9850.3|9862.3|9856.3|9862.3|9856.3|9855.1|9849.1|0
1588213200000|2020-04-30 02:20:00|9862.8|9856.8|9859.3|9853.3|9863.7|9857.7|9857.8|9851.8|0
1588213500000|2020-04-30 02:25:00|9858.7|9852.7|9863.8|9857.8|9863.8|9857.8|9858|9852|0
1588213800000|2020-04-30 02:30:00|9863.7|9857.7|9860.9|9854.9|9863.8|9857.8|9858|9852|0
1588214100000|2020-04-30 02:35:00|9861.1|9855.1|9869.5|9863.5|9869.5|9863.5|9860.9|9854.9|0
1588214400000|2020-04-30 02:40:00|9870.6|9864.6|9872.3|9866.3|9872.7|9866.7|9869.6|9863.6|0
1588214700000|2020-04-30 02:45:00|9870.9|9864.9|9872.6|9866.6|9872.8|9866.8|9869.6|9863.6|0
1588215000000|2020-04-30 02:50:00|9872.5|9866.5|9873.9|9867.9|9875.3|9869.3|9869.8|9863.8|0
1588215300000|2020-04-30 02:55:00|9873.8|9867.8|9872.5|9866.5|9875.2|9869.2|9872.4|9866.4|0
1588215600000|2020-04-30 03:00:00|9872.4|9866.4|9869.3|9863.3|9872.5|9866.5|9869.2|9863.2|0
1588215900000|2020-04-30 03:05:00|9869.4|9863.4|9872.3|9866.3|9872.4|9866.4|9869.4|9863.4|0
1588216200000|2020-04-30 03:10:00|9872.2|9866.2|9872.5|9866.5|9875.2|9869.2|9872.2|9866.2|0
1588216500000|2020-04-30 03:15:00|9872.6|9866.6|9873.8|9867.8|9875.3|9869.3|9869.5|9863.5|0
1588216800000|2020-04-30 03:20:00|9874.3|9868.3|9875.3|9869.3|9875.3|9869.3|9872.2|9866.2|0
1588217100000|2020-04-30 03:25:00|9875.2|9869.2|9884.3|9878.3|9884.6|9878.6|9875.2|9869.2|0
1588217400000|2020-04-30 03:30:00|9883|9877|9885.6|9879.6|9888.3|9882.3|9882.5|9876.5|0
1588217700000|2020-04-30 03:35:00|9885.5|9879.5|9892.6|9886.6|9892.6|9886.6|9884|9878|0
1588218000000|2020-04-30 03:40:00|9893.1|9887.1|9897.2|9891.2|9899.8|9893.8|9891.4|9885.4|0
1588218300000|2020-04-30 03:45:00|9897.1|9891.1|9900.5|9894.5|9900.8|9894.8|9895.6|9889.6|0
1588218600000|2020-04-30 03:50:00|9900.3|9894.3|9903.3|9897.3|9909.3|9903.3|9897.5|9891.5|0
1588218900000|2020-04-30 03:55:00|9903.2|9897.2|9906.9|9900.9|9909.7|9903.7|9900.5|9894.5|0
1588219200000|2020-04-30 04:00:00|9906.8|9900.8|9906.8|9900.8|9909.6|9903.6|9898.2|9892.2|0
1588219500000|2020-04-30 04:05:00|9906.9|9900.9|9909.7|9903.7|9910.9|9904.9|9903.6|9897.6|0
1588219800000|2020-04-30 04:10:00|9910.2|9904.2|9912.4|9906.4|9912.5|9906.5|9909.4|9903.4|0
1588220100000|2020-04-30 04:15:00|9912.3|9906.3|9909|9903|9915.2|9909.2|9908.9|9902.9|0
1588220400000|2020-04-30 04:20:00|9909.1|9903.1|9917.2|9911.2|9920.5|9914.5|9908.9|9902.9|0
1588220700000|2020-04-30 04:25:00|9917.3|9911.3|9974.3|9968.3|9983.7|9977.7|9917.2|9911.2|0
1588221000000|2020-04-30 04:30:00|9973.7|9967.7|9968.9|9962.9|9973.7|9967.7|9950.7|9944.7|0
1588221300000|2020-04-30 04:35:00|9970|9964|9953.3|9947.3|9974.2|9968.2|9953.3|9947.3|0
1588221600000|2020-04-30 04:40:00|9953.4|9947.4|9950.9|9944.9|9953.7|9947.7|9945.3|9939.3|0
1588221900000|2020-04-30 04:45:00|9950.8|9944.8|9950.8|9944.8|9951|9945|9947.8|9941.8|0
1588222200000|2020-04-30 04:50:00|9950.7|9944.7|9939.5|9933.5|9950.8|9944.8|9931.2|9925.2|0
1588222500000|2020-04-30 04:55:00|9938.4|9932.4|9942.4|9936.4|9945.2|9939.2|9934|9928|0
1588222800000|2020-04-30 05:00:00|9942.5|9936.5|9952.9|9946.9|9952.9|9946.9|9939.5|9933.5|0
1588223100000|2020-04-30 05:05:00|9952.8|9946.8|9960.6|9954.6|9960.8|9954.8|9952.1|9946.1|0
1588223400000|2020-04-30 05:10:00|9960.7|9954.7|9960.9|9954.9|9963.8|9957.8|9955.6|9949.6|0
1588223700000|2020-04-30 05:15:00|9960.8|9954.8|9942|9936|9960.8|9954.8|9938.9|9932.9|0
1588224000000|2020-04-30 05:20:00|9941.9|9935.9|9939.5|9933.5|9942.4|9936.4|9937.9|9931.9|0
1588224300000|2020-04-30 05:25:00|9939.4|9933.4|9933.1|9927.1|9939.6|9933.6|9930.2|9924.2|0
1588224600000|2020-04-30 05:30:00|9933|9927|9932|9926|9941.8|9935.8|9929.3|9923.3|0
1588224900000|2020-04-30 05:35:00|9931.9|9925.9|9936.9|9930.9|9939.7|9933.7|9929.2|9923.2|0
1588225200000|2020-04-30 05:40:00|9937.4|9931.4|9930.3|9924.3|9939.6|9933.6|9928.8|9922.8|0
1588225500000|2020-04-30 05:45:00|9929.7|9923.7|9925|9919|9930.1|9924.1|9921.7|9915.7|0
1588225800000|2020-04-30 05:50:00|9925.8|9919.8|9926.9|9920.9|9930.1|9924.1|9924.1|9918.1|0
1588226100000|2020-04-30 05:55:00|9927|9921|9930.3|9924.3|9936|9930|9924.3|9918.3|0
1588226400000|2020-04-30 06:00:00|9902.5|9900.5|9906.5|9904.5|9910|9908|9889.5|9887.5|178
1588226700000|2020-04-30 06:05:00|9906|9904|9890|9888|9908.5|9906.5|9886.5|9884.5|72
1588227000000|2020-04-30 06:10:00|9889.5|9887.5|9881.5|9879.5|9899.5|9897.5|9878.5|9876.5|82
1588227300000|2020-04-30 06:15:00|9881|9879|9890|9888|9892.5|9890.5|9875.5|9873.5|98
1588227600000|2020-04-30 06:20:00|9890.5|9888.5|9897.5|9895.5|9897.5|9895.5|9879.5|9877.5|19
1588227900000|2020-04-30 06:25:00|9897|9895|9898|9896|9899|9897|9886.5|9884.5|98
1588228200000|2020-04-30 06:30:00|9897.5|9895.5|9886.5|9884.5|9907|9905|9884.5|9882.5|91
1588228500000|2020-04-30 06:35:00|9886|9884|9881.5|9879.5|9890.5|9888.5|9879.5|9877.5|28
1588228800000|2020-04-30 06:40:00|9881|9879|9890|9888|9891|9889|9880.5|9878.5|23
1588229100000|2020-04-30 06:45:00|9889.5|9887.5|9905.5|9903.5|9907|9905|9880|9878|115
1588229400000|2020-04-30 06:50:00|9905|9903|9895.5|9893.5|9906.5|9904.5|9893.5|9891.5|48
1588229700000|2020-04-30 06:55:00|9894|9892|9891|9889|9894.5|9892.5|9887|9885|81
1588230000000|2020-04-30 07:00:00|9889.5|9887.5|9873|9871|9889.5|9887.5|9859|9857|1189
1588230300000|2020-04-30 07:05:00|9874|9872|9858|9856|9885|9883|9853.5|9851.5|774
1588230600000|2020-04-30 07:10:00|9858.5|9856.5|9857|9855|9867|9865|9847|9845|413
1588230900000|2020-04-30 07:15:00|9857.5|9855.5|9829.5|9827.5|9863|9861|9817|9815|601
1588231200000|2020-04-30 07:20:00|9829|9827|9833|9831|9836.5|9834.5|9821|9819|520
1588231500000|2020-04-30 07:25:00|9832.5|9830.5|9802|9800|9834.5|9832.5|9801|9799|338
1588231800000|2020-04-30 07:30:00|9801.5|9799.5|9809.5|9807.5|9816.5|9814.5|9793|9791|412
1588232100000|2020-04-30 07:35:00|9809|9807|9800.5|9798.5|9810|9808|9792.5|9790.5|591
1588232400000|2020-04-30 07:40:00|9801.5|9799.5|9817.5|9815.5|9822|9820|9794|9792|675
1588232700000|2020-04-30 07:45:00|9817|9815|9819|9817|9827|9825|9811|9809|426
1588233000000|2020-04-30 07:50:00|9819.5|9817.5|9794|9792|9824|9822|9793.5|9791.5|436
1588233300000|2020-04-30 07:55:00|9793.5|9791.5|9791|9789|9796.5|9794.5|9769|9767|438
1588233600000|2020-04-30 08:00:00|9791.5|9789.5|9804.5|9802.5|9810|9808|9788|9786|299
1588233900000|2020-04-30 08:05:00|9804|9802|9811|9809|9815|9813|9801|9799|136
1588234200000|2020-04-30 08:10:00|9811.5|9809.5|9817.5|9815.5|9827|9825|9811|9809|295
1588234500000|2020-04-30 08:15:00|9816|9814|9813|9811|9825|9823|9811.5|9809.5|298
1588234800000|2020-04-30 08:20:00|9813.5|9811.5|9795|9793|9818|9816|9793|9791|261
1588235100000|2020-04-30 08:25:00|9795.5|9793.5|9795.5|9793.5|9799|9797|9787.5|9785.5|378
1588235400000|2020-04-30 08:30:00|9796|9794|9806.5|9804.5|9823|9821|9795|9793|456
1588235700000|2020-04-30 08:35:00|9807.5|9805.5|9809|9807|9813|9811|9800|9798|365
1588236000000|2020-04-30 08:40:00|9809.5|9807.5|9806|9804|9822.5|9820.5|9805.5|9803.5|200
1588236300000|2020-04-30 08:45:00|9807|9805|9805|9803|9810|9808|9801|9799|178
1588236600000|2020-04-30 08:50:00|9805.5|9803.5|9805|9803|9808|9806|9796|9794|172
1588236900000|2020-04-30 08:55:00|9805.5|9803.5|9793|9791|9809|9807|9792|9790|215
1588237200000|2020-04-30 09:00:00|9796|9794|9802|9800|9803|9801|9791|9789|124
1588237500000|2020-04-30 09:05:00|9801.5|9799.5|9802.5|9800.5|9805|9803|9797|9795|164
1588237800000|2020-04-30 09:10:00|9802|9800|9807|9805|9808.5|9806.5|9801.5|9799.5|119
1588238100000|2020-04-30 09:15:00|9807.5|9805.5|9821|9819|9826|9824|9804.5|9802.5|342
1588238400000|2020-04-30 09:20:00|9821.5|9819.5|9824|9822|9831|9829|9819|9817|362
1588238700000|2020-04-30 09:25:00|9824.5|9822.5|9832.5|9830.5|9834|9832|9823.5|9821.5|153
1588239000000|2020-04-30 09:30:00|9833|9831|9830|9828|9833|9831|9823.5|9821.5|241
1588239300000|2020-04-30 09:35:00|9829.5|9827.5|9821|9819|9830|9828|9816.5|9814.5|165
1588239600000|2020-04-30 09:40:00|9820.5|9818.5|9824|9822|9825|9823|9819|9817|194
1588239900000|2020-04-30 09:45:00|9824.5|9822.5|9829|9827|9832|9830|9821.5|9819.5|213
1588240200000|2020-04-30 09:50:00|9828.5|9826.5|9820|9818|9829.5|9827.5|9820|9818|126
1588240500000|2020-04-30 09:55:00|9820.5|9818.5|9840|9838|9841|9839|9820.5|9818.5|280
1588240800000|2020-04-30 10:00:00|9840.5|9838.5|9842|9840|9853|9851|9838.5|9836.5|442
1588241100000|2020-04-30 10:05:00|9841.5|9839.5|9838|9836|9842|9840|9835.5|9833.5|93
1588241400000|2020-04-30 10:10:00|9837.5|9835.5|9830.9|9828.9|9840.5|9838.5|9830|9828|202
1588241700000|2020-04-30 10:15:00|9830.4|9828.4|9834.5|9832.5|9836.4|9834.4|9824|9822|187
1588242000000|2020-04-30 10:20:00|9833.5|9831.5|9845.5|9843.5|9847.5|9845.5|9827.5|9825.5|153
1588242300000|2020-04-30 10:25:00|9845|9843|9829.5|9827.5|9846|9844|9829.5|9827.5|195
1588242600000|2020-04-30 10:30:00|9830|9828|9825.5|9823.5|9830|9828|9819|9817|127
1588242900000|2020-04-30 10:35:00|9826|9824|9830.5|9828.5|9833|9831|9822|9820|200
1588243200000|2020-04-30 10:40:00|9830|9828|9818.5|9816.5|9830.5|9828.5|9817.5|9815.5|245
1588243500000|2020-04-30 10:45:00|9819|9817|9819.5|9817.5|9827.5|9825.5|9818|9816|142
1588243800000|2020-04-30 10:50:00|9819|9817|9809.5|9807.5|9819|9817|9805.5|9803.5|374
1588244100000|2020-04-30 10:55:00|9809|9807|9806.5|9804.5|9813|9811|9805|9803|190
1588244400000|2020-04-30 11:00:00|9806|9804|9809.5|9807.5|9813|9811|9801.5|9799.5|375
1588244700000|2020-04-30 11:05:00|9809|9807|9800.5|9798.5|9809|9807|9797|9795|206
1588245000000|2020-04-30 11:10:00|9800|9798|9800|9798|9806|9804|9797.5|9795.5|155
1588245300000|2020-04-30 11:15:00|9799.5|9797.5|9811.5|9809.5|9812.5|9810.5|9799.5|9797.5|318
1588245600000|2020-04-30 11:20:00|9810.5|9808.5|9800.5|9798.5|9810.5|9808.5|9795.5|9793.5|399
1588245900000|2020-04-30 11:25:00|9801|9799|9801.5|9799.5|9804.5|9802.5|9799|9797|213
1588246200000|2020-04-30 11:30:00|9802|9800|9808|9806|9810|9808|9800|9798|237
1588246500000|2020-04-30 11:35:00|9808.5|9806.5|9820.5|9818.5|9820.5|9818.5|9804|9802|390
1588246800000|2020-04-30 11:40:00|9818.7|9816.7|9807.7|9805.7|9819.7|9817.7|9806.7|9804.7|190
1588247100000|2020-04-30 11:45:00|9808.2|9806.2|9793.7|9791.7|9814.2|9812.2|9781.7|9779.7|514
1588247400000|2020-04-30 11:50:00|9792.7|9790.7|9784.7|9782.7|9796.2|9794.2|9780.2|9778.2|530
1588247700000|2020-04-30 11:55:00|9784.2|9782.2|9774.7|9772.7|9784.7|9782.7|9769.2|9767.2|509
1588248000000|2020-04-30 12:00:00|9774.2|9772.2|9788.7|9786.7|9791.2|9789.2|9772.7|9770.7|343
1588248300000|2020-04-30 12:05:00|9787.7|9785.7|9801.7|9799.7|9802.7|9800.7|9785.7|9783.7|339
1588248600000|2020-04-30 12:10:00|9802.2|9800.2|9797.7|9795.7|9805.7|9803.7|9791.7|9789.7|209
1588248900000|2020-04-30 12:15:00|9797.2|9795.2|9785.7|9783.7|9797.7|9795.7|9781.2|9779.2|245
1588249200000|2020-04-30 12:20:00|9785.2|9783.2|9791.2|9789.2|9791.7|9789.7|9781.7|9779.7|253
1588249500000|2020-04-30 12:25:00|9790.7|9788.7|9799.7|9797.7|9804.2|9802.2|9790.7|9788.7|226
1588249800000|2020-04-30 12:30:00|9799.2|9797.2|9805.2|9803.2|9812.7|9810.7|9796.2|9794.2|1187
1588250100000|2020-04-30 12:35:00|9804.7|9802.7|9798.7|9796.7|9817.2|9815.2|9794.2|9792.2|834
1588250400000|2020-04-30 12:40:00|9798.2|9796.2|9814.7|9812.7|9823.2|9821.2|9795.2|9793.2|1875
1588250700000|2020-04-30 12:45:00|9814.2|9812.2|9797.7|9795.7|9814.7|9812.7|9796.7|9794.7|327
1588251000000|2020-04-30 12:50:00|9798.2|9796.2|9793.7|9791.7|9801.2|9799.2|9786.2|9784.2|667
1588251300000|2020-04-30 12:55:00|9794.2|9792.2|9789.7|9787.7|9808.7|9806.7|9788.2|9786.2|478
1588251600000|2020-04-30 13:00:00|9788.7|9786.7|9789.7|9787.7|9799.7|9797.7|9784.7|9782.7|418
1588251900000|2020-04-30 13:05:00|9789.2|9787.2|9758.2|9756.2|9790.7|9788.7|9754.7|9752.7|693
1588252200000|2020-04-30 13:10:00|9758.7|9756.7|9779.2|9777.2|9782.2|9780.2|9758.2|9756.2|415
1588252500000|2020-04-30 13:15:00|9778.7|9776.7|9776.2|9774.2|9783.7|9781.7|9771.2|9769.2|281
1588252800000|2020-04-30 13:20:00|9775.7|9773.7|9776.2|9774.2|9786.7|9784.7|9768.7|9766.7|345
1588253100000|2020-04-30 13:25:00|9777.2|9775.2|9786.7|9784.7|9787.2|9785.2|9772.7|9770.7|297
1588253400000|2020-04-30 13:30:00|9787.2|9785.2|9754.2|9752.2|9787.2|9785.2|9754.2|9752.2|593
1588253700000|2020-04-30 13:35:00|9754.7|9752.7|9746.7|9744.7|9756.7|9754.7|9740.2|9738.2|626
1588254000000|2020-04-30 13:40:00|9746.2|9744.2|9733.7|9731.7|9746.7|9744.7|9732.7|9730.7|597
1588254300000|2020-04-30 13:45:00|9733.2|9731.2|9720.7|9718.7|9740.2|9738.2|9719.2|9717.2|617
1588254600000|2020-04-30 13:50:00|9720.2|9718.2|9731.7|9729.7|9735.7|9733.7|9714.2|9712.2|847
1588254900000|2020-04-30 13:55:00|9731.2|9729.2|9739.2|9737.2|9748.7|9746.7|9728.7|9726.7|525
1588255200000|2020-04-30 14:00:00|9738.7|9736.7|9728.7|9726.7|9750.2|9748.2|9727.7|9725.7|710
1588255500000|2020-04-30 14:05:00|9728.2|9726.2|9719.7|9717.7|9741.7|9739.7|9717.2|9715.2|671
1588255800000|2020-04-30 14:10:00|9720.2|9718.2|9716.2|9714.2|9726.7|9724.7|9714.2|9712.2|569
1588256100000|2020-04-30 14:15:00|9715.7|9713.7|9702.2|9700.2|9719.2|9717.2|9700.2|9698.2|763
1588256400000|2020-04-30 14:20:00|9701.7|9699.7|9696.2|9694.2|9707.7|9705.7|9691.2|9689.2|635
1588256700000|2020-04-30 14:25:00|9696.7|9694.7|9717.2|9715.2|9723.2|9721.2|9694.7|9692.7|483
1588257000000|2020-04-30 14:30:00|9718.7|9716.7|9715.7|9713.7|9722.2|9720.2|9710.7|9708.7|447
1588257300000|2020-04-30 14:35:00|9715.2|9713.2|9705.2|9703.2|9722.2|9720.2|9705.2|9703.2|339
1588257600000|2020-04-30 14:40:00|9704.7|9702.7|9700.2|9698.2|9711.2|9709.2|9697.2|9695.2|607
1588257900000|2020-04-30 14:45:00|9699.7|9697.7|9707.2|9705.2|9708.2|9706.2|9695.2|9693.2|574
1588258200000|2020-04-30 14:50:00|9707.7|9705.7|9707.7|9705.7|9716.2|9714.2|9703.7|9701.7|473
1588258500000|2020-04-30 14:55:00|9706.7|9704.7|9686.7|9684.7|9710.2|9708.2|9682.7|9680.7|763
1588258800000|2020-04-30 15:00:00|9687.7|9685.7|9699.2|9697.2|9704.2|9702.2|9685.7|9683.7|544
1588259100000|2020-04-30 15:05:00|9699.7|9697.7|9687.7|9685.7|9702.2|9700.2|9685.7|9683.7|525
1588259400000|2020-04-30 15:10:00|9688.2|9686.2|9681.2|9679.2|9691.7|9689.7|9680.2|9678.2|716
1588259700000|2020-04-30 15:15:00|9680.2|9678.2|9668.7|9666.7|9688.2|9686.2|9661.2|9659.2|1440
1588260000000|2020-04-30 15:20:00|9669.7|9667.7|9653.2|9651.2|9669.7|9667.7|9647.2|9645.2|1517
1588260300000|2020-04-30 15:25:00|9651.2|9649.2|9633.2|9631.2|9662.2|9660.2|9630.2|9628.2|3434
1588260600000|2020-04-30 15:30:00|9631.7|9629.7|9642.7|9640.7|9656.7|9654.7|9627.2|9625.2|2818
1588260900000|2020-04-30 15:35:00|9643.7|9641.7|9646.7|9644.7|9656.2|9654.2|9631.2|9629.2|611
1588261200000|2020-04-30 15:40:00|9645.7|9643.7|9647.7|9645.7|9653.7|9651.7|9643.2|9641.2|168
1588261500000|2020-04-30 15:45:00|9648.2|9646.2|9624.7|9622.7|9649.7|9647.7|9624.2|9622.2|162
1588261800000|2020-04-30 15:50:00|9625.2|9623.2|9621.7|9619.7|9630.2|9628.2|9621.7|9619.7|65
1588262100000|2020-04-30 15:55:00|9621.2|9619.2|9613.2|9611.2|9629.7|9627.7|9613.2|9611.2|117
1588262400000|2020-04-30 16:00:00|9613.7|9611.7|9583.2|9581.2|9613.7|9611.7|9581.2|9579.2|203
1588262700000|2020-04-30 16:05:00|9582.7|9580.7|9600.7|9598.7|9600.7|9598.7|9582.2|9580.2|492
1588263000000|2020-04-30 16:10:00|9600.2|9598.2|9607.7|9605.7|9609.2|9607.2|9595.7|9593.7|137
1588263300000|2020-04-30 16:15:00|9607.2|9605.2|9602.7|9600.7|9613.2|9611.2|9600.7|9598.7|158
1588263600000|2020-04-30 16:20:00|9603.2|9601.2|9585.7|9583.7|9605.7|9603.7|9584.7|9582.7|60
1588263900000|2020-04-30 16:25:00|9585.2|9583.2|9593.7|9591.7|9593.7|9591.7|9584.2|9582.2|97
1588264200000|2020-04-30 16:30:00|9594.7|9592.7|9579.7|9577.7|9594.7|9592.7|9576.2|9574.2|89
1588264500000|2020-04-30 16:35:00|9580.2|9578.2|9595.7|9593.7|9597.7|9595.7|9578.7|9576.7|126
1588264800000|2020-04-30 16:40:00|9595.2|9593.2|9587.7|9585.7|9598.7|9596.7|9587.7|9585.7|38
1588265100000|2020-04-30 16:45:00|9587.2|9585.2|9589.7|9587.7|9590.2|9588.2|9580.7|9578.7|30
1588265400000|2020-04-30 16:50:00|9589.2|9587.2|9595.7|9593.7|9597.7|9595.7|9587.7|9585.7|26
1588265700000|2020-04-30 16:55:00|9595.2|9593.2|9595.7|9593.7|9599.2|9597.2|9590.2|9588.2|36
1588266000000|2020-04-30 17:00:00|9595.2|9593.2|9585.2|9583.2|9595.7|9593.7|9585.2|9583.2|10
1588266300000|2020-04-30 17:05:00|9585.7|9583.7|9591.7|9589.7|9594.7|9592.7|9581.7|9579.7|13
1588266600000|2020-04-30 17:10:00|9591.2|9589.2|9601.7|9599.7|9601.7|9599.7|9586.7|9584.7|30
1588266900000|2020-04-30 17:15:00|9601.2|9599.2|9598.7|9596.7|9603.7|9601.7|9598.2|9596.2|17
1588267200000|2020-04-30 17:20:00|9598.2|9596.2|9595.2|9593.2|9600.2|9598.2|9593.2|9591.2|5
1588267500000|2020-04-30 17:25:00|9594.7|9592.7|9591.2|9589.2|9596.7|9594.7|9591.2|9589.2|12
1588267800000|2020-04-30 17:30:00|9590.7|9588.7|9589.2|9587.2|9594.2|9592.2|9584.7|9582.7|28
1588268100000|2020-04-30 17:35:00|9589.7|9587.7|9587.7|9585.7|9598.7|9596.7|9585.2|9583.2|14
1588268400000|2020-04-30 17:40:00|9587.2|9585.2|9581.7|9579.7|9587.7|9585.7|9577.7|9575.7|21
1588268700000|2020-04-30 17:45:00|9581.2|9579.2|9580.7|9578.7|9582.2|9580.2|9575.2|9573.2|8
1588269000000|2020-04-30 17:50:00|9580.2|9578.2|9582.7|9580.7|9584.7|9582.7|9576.7|9574.7|13
1588269300000|2020-04-30 17:55:00|9582.2|9580.2|9579.2|9577.2|9583.7|9581.7|9578.7|9576.7|2
1588269600000|2020-04-30 18:00:00|9578.7|9576.7|9593.7|9591.7|9594.7|9592.7|9575.2|9573.2|7
1588269900000|2020-04-30 18:05:00|9592.7|9590.7|9593.7|9591.7|9595.2|9593.2|9592.2|9590.2|17
1588270200000|2020-04-30 18:10:00|9594.2|9592.2|9603.2|9601.2|9603.7|9601.7|9593.7|9591.7|8
1588270500000|2020-04-30 18:15:00|9602.7|9600.7|9599.2|9597.2|9603.2|9601.2|9597.2|9595.2|6
1588270800000|2020-04-30 18:20:00|9599.7|9597.7|9599.7|9597.7|9603.2|9601.2|9599.2|9597.2|4
1588271100000|2020-04-30 18:25:00|9600.2|9598.2|9603.2|9601.2|9605.2|9603.2|9597.7|9595.7|5
1588271400000|2020-04-30 18:30:00|9603.7|9601.7|9608.7|9606.7|9613.2|9611.2|9603.7|9601.7|18
1588271700000|2020-04-30 18:35:00|9609.2|9607.2|9600.7|9598.7|9609.2|9607.2|9594.2|9592.2|16
1588272000000|2020-04-30 18:40:00|9600.2|9598.2|9599.2|9597.2|9601.7|9599.7|9594.2|9592.2|30
1588272300000|2020-04-30 18:45:00|9598.7|9596.7|9601.2|9599.2|9604.2|9602.2|9595.7|9593.7|2
1588272600000|2020-04-30 18:50:00|9601.7|9599.7|9598.2|9596.2|9606.7|9604.7|9595.2|9593.2|5
1588272900000|2020-04-30 18:55:00|9597.7|9595.7|9603.7|9601.7|9604.2|9602.2|9590.2|9588.2|11
1588273200000|2020-04-30 19:00:00|9604.2|9602.2|9600.7|9598.7|9606.2|9604.2|9598.7|9596.7|38
1588273500000|2020-04-30 19:05:00|9601.2|9599.2|9607.2|9605.2|9609.2|9607.2|9600.2|9598.2|11
1588273800000|2020-04-30 19:10:00|9606.7|9604.7|9605.2|9603.2|9608.2|9606.2|9602.2|9600.2|6
1588274100000|2020-04-30 19:15:00|9605.7|9603.7|9608.2|9606.2|9616.2|9614.2|9605.2|9603.2|43
1588274400000|2020-04-30 19:20:00|9607.7|9605.7|9612.2|9610.2|9619.2|9617.2|9607.7|9605.7|95
1588274700000|2020-04-30 19:25:00|9612.7|9610.7|9607.2|9605.2|9615.2|9613.2|9607.2|9605.2|34
1588275000000|2020-04-30 19:30:00|9607.7|9605.7|9605.7|9603.7|9613.7|9611.7|9605.2|9603.2|27
1588275300000|2020-04-30 19:35:00|9606.2|9604.2|9598.7|9596.7|9607.2|9605.2|9597.2|9595.2|6
1588275600000|2020-04-30 19:40:00|9598.2|9596.2|9598.7|9596.7|9599.7|9597.7|9592.2|9590.2|9
1588275900000|2020-04-30 19:45:00|9598.2|9596.2|9576.7|9574.7|9600.2|9598.2|9576.7|9574.7|54
1588276200000|2020-04-30 19:50:00|9577.2|9575.2|9596.2|9594.2|9603.2|9601.2|9577.2|9575.2|95
1588276500000|2020-04-30 19:55:00|9595.7|9593.7|9593|9587|9602.2|9600.2|9586.7|9584.7|153
1588276800000|2020-04-30 20:00:00|9593.5|9587.5|9568.9|9562.9|9595.8|9589.8|9565.8|9559.8|0
1588277100000|2020-04-30 20:05:00|9569|9563|9575.7|9569.7|9575.8|9569.8|9555.9|9549.9|0
1588277400000|2020-04-30 20:10:00|9575.2|9569.2|9580.6|9574.6|9583.5|9577.5|9569.4|9563.4|0
1588277700000|2020-04-30 20:15:00|9580.4|9574.4|9579.7|9573.7|9581.1|9575.1|9576.9|9570.9|0
1588278000000|2020-04-30 20:20:00|9580.2|9574.2|9577.6|9571.6|9580.2|9574.2|9577.4|9571.4|0
1588278300000|2020-04-30 20:25:00|9577.4|9571.4|9576.7|9570.7|9578.6|9572.6|9576|9570|0
1588278600000|2020-04-30 20:30:00|9576.1|9570.1|9569.3|9563.3|9593.6|9587.6|9564.8|9558.8|0
1588278900000|2020-04-30 20:35:00|9569.4|9563.4|9560.3|9554.3|9574.4|9568.4|9556.4|9550.4|0
1588279200000|2020-04-30 20:40:00|9560.2|9554.2|9545.8|9539.8|9567.3|9561.3|9541.6|9535.6|0
1588279500000|2020-04-30 20:45:00|9546.5|9540.5|9532.2|9526.2|9552.9|9546.9|9531.6|9525.6|0
1588279800000|2020-04-30 20:50:00|9532.9|9526.9|9542.6|9536.6|9545.9|9539.9|9532.2|9526.2|0
1588280100000|2020-04-30 20:55:00|9543.1|9537.1|9543.3|9537.3|9547.3|9541.3|9538.4|9532.4|0
1588280400000|2020-04-30 21:00:00|9544|9538|9542.4|9536.4|9544.5|9538.5|9541.9|9535.9|0
1588280700000|2020-04-30 21:05:00|9542.6|9536.6|9542.3|9536.3|9542.8|9536.8|9541.3|9535.3|0
1588281000000|2020-04-30 21:10:00|9542.1|9536.1|9538.1|9532.1|9542.1|9536.1|9537.9|9531.9|0
1588281300000|2020-04-30 21:15:00|9537.9|9531.9|9534.2|9528.2|9537.9|9531.9|9534.2|9528.2|0
1588281600000|2020-04-30 21:20:00|9533.5|9527.5|9533.5|9527.5|9536.3|9530.3|9531.2|9525.2|0
1588281900000|2020-04-30 21:25:00|9534.6|9528.6|9529.3|9523.3|9534.6|9528.6|9528.8|9522.8|0
1588282200000|2020-04-30 21:30:00|9529.5|9523.5|9524.9|9518.9|9529.8|9523.8|9522.6|9516.6|0
1588282500000|2020-04-30 21:35:00|9525.1|9519.1|9529.1|9523.1|9530.5|9524.5|9523.7|9517.7|0
1588282800000|2020-04-30 21:40:00|9528.8|9522.8|9529.3|9523.3|9529.5|9523.5|9527|9521|0
1588283100000|2020-04-30 21:45:00|9528.8|9522.8|9529.5|9523.5|9530.9|9524.9|9527.7|9521.7|0
1588283400000|2020-04-30 21:50:00|9529.1|9523.1|9527.4|9521.4|9529.3|9523.3|9527.4|9521.4|0
1588283700000|2020-04-30 21:55:00|9527|9521|9519.1|9513.1|9527.2|9521.2|9518.6|9512.6|0
1588284000000|2020-04-30 22:00:00|9519.2|9513.2|9487.5|9481.5|9519.2|9513.2|9480.5|9474.5|0
1588284300000|2020-04-30 22:05:00|9487.6|9481.6|9500.5|9494.5|9501.1|9495.1|9486.9|9480.9|0
1588284600000|2020-04-30 22:10:00|9500|9494|9478.7|9472.7|9506.9|9500.9|9474.4|9468.4|0
1588284900000|2020-04-30 22:15:00|9478.6|9472.6|9482.5|9476.5|9486.2|9480.2|9467.8|9461.8|0
1588285200000|2020-04-30 22:20:00|9482.8|9476.8|9482.2|9476.2|9488.8|9482.8|9480.2|9474.2|0
1588285500000|2020-04-30 22:25:00|9482.5|9476.5|9489.7|9483.7|9492.2|9486.2|9481.1|9475.1|0
1588285800000|2020-04-30 22:30:00|9489.8|9483.8|9492.8|9486.8|9494.3|9488.3|9487.8|9481.8|0
1588286100000|2020-04-30 22:35:00|9492.7|9486.7|9494.6|9488.6|9496|9490|9490.2|9484.2|0
1588286400000|2020-04-30 22:40:00|9494.4|9488.4|9488.8|9482.8|9494.4|9488.4|9478.7|9472.7|0
1588286700000|2020-04-30 22:45:00|9488.7|9482.7|9496.3|9490.3|9498.2|9492.2|9488.2|9482.2|0
1588287000000|2020-04-30 22:50:00|9495.4|9489.4|9494|9488|9498.3|9492.3|9492.8|9486.8|0
1588287300000|2020-04-30 22:55:00|9493.9|9487.9|9503.5|9497.5|9505.5|9499.5|9489.6|9483.6|0
1588287600000|2020-04-30 23:00:00|9503.7|9497.7|9502.3|9496.3|9507.5|9501.5|9501.7|9495.7|0
1588287900000|2020-04-30 23:05:00|9502|9496|9499.6|9493.6|9510.1|9504.1|9499|9493|0
1588288200000|2020-04-30 23:10:00|9499.5|9493.5|9504.2|9498.2|9507.1|9501.1|9497|9491|0
1588288500000|2020-04-30 23:15:00|9504.1|9498.1|9509.1|9503.1|9510|9504|9503.9|9497.9|0
1588288800000|2020-04-30 23:20:00|9509.4|9503.4|9508|9502|9510|9504|9505.9|9499.9|0
1588289100000|2020-04-30 23:25:00|9508.1|9502.1|9507|9501|9508.8|9502.8|9503|9497|0
1588289400000|2020-04-30 23:30:00|9507.1|9501.1|9515.1|9509.1|9520|9514|9507|9501|0
1588289700000|2020-04-30 23:35:00|9515|9509|9513.4|9507.4|9515.1|9509.1|9508|9502|0
1588290000000|2020-04-30 23:40:00|9513.6|9507.6|9512.5|9506.5|9515.7|9509.7|9509.4|9503.4|0
1588290300000|2020-04-30 23:45:00|9512.6|9506.6|9514.5|9508.5|9518.3|9512.3|9512.3|9506.3|0
1588290600000|2020-04-30 23:50:00|9514.4|9508.4|9509.4|9503.4|9514.4|9508.4|9503.6|9497.6|0
1588290900000|2020-04-30 23:55:00|9509.7|9503.7|9520.9|9514.9|9524.4|9518.4|9509.7|9503.7|0
1588291200000|2020-05-01 00:00:00|9521|9515|9523.5|9517.5|9529.2|9523.2|9518.9|9512.9|0
1588291500000|2020-05-01 00:05:00|9523.6|9517.6|9517.7|9511.7|9524.1|9518.1|9515.7|9509.7|0
1588291800000|2020-05-01 00:10:00|9517.6|9511.6|9517.1|9511.1|9520.3|9514.3|9507.5|9501.5|0
1588292100000|2020-05-01 00:15:00|9517.2|9511.2|9512.5|9506.5|9517.4|9511.4|9509.4|9503.4|0
1588292400000|2020-05-01 00:20:00|9512.7|9506.7|9515.7|9509.7|9520|9514|9508.8|9502.8|0
1588292700000|2020-05-01 00:25:00|9515.8|9509.8|9510.8|9504.8|9520.9|9514.9|9508.8|9502.8|0
1588293000000|2020-05-01 00:30:00|9510.9|9504.9|9513.3|9507.3|9515.1|9509.1|9503|9497|0
1588293300000|2020-05-01 00:35:00|9514|9508|9513.8|9507.8|9515.1|9509.1|9509.4|9503.4|0
1588293600000|2020-05-01 00:40:00|9513.1|9507.1|9523.7|9517.7|9525.1|9519.1|9510.5|9504.5|0
1588293900000|2020-05-01 00:45:00|9523.8|9517.8|9524.2|9518.2|9525.6|9519.6|9520.5|9514.5|0
1588294200000|2020-05-01 00:50:00|9524.1|9518.1|9528.8|9522.8|9528.8|9522.8|9523.6|9517.6|0
1588294500000|2020-05-01 00:55:00|9528.7|9522.7|9528.8|9522.8|9529.9|9523.9|9525|9519|0
1588294800000|2020-05-01 01:00:00|9528.9|9522.9|9532.5|9526.5|9534.2|9528.2|9526.8|9520.8|0
1588295100000|2020-05-01 01:05:00|9532.2|9526.2|9530.6|9524.6|9535.1|9529.1|9530.6|9524.6|0
1588295400000|2020-05-01 01:10:00|9529.9|9523.9|9521|9515|9531.4|9525.4|9520.4|9514.4|0
1588295700000|2020-05-01 01:15:00|9520.9|9514.9|9526.2|9520.2|9529.4|9523.4|9519|9513|0
1588296000000|2020-05-01 01:20:00|9526.1|9520.1|9524.2|9518.2|9529.9|9523.9|9524.2|9518.2|0
1588296300000|2020-05-01 01:25:00|9524.1|9518.1|9519|9513|9525|9519|9519|9513|0
1588296600000|2020-05-01 01:30:00|9518.8|9512.8|9518.7|9512.7|9520.4|9514.4|9513.3|9507.3|0
1588296900000|2020-05-01 01:35:00|9518.8|9512.8|9513.4|9507.4|9520.4|9514.4|9509.8|9503.8|0
1588297200000|2020-05-01 01:40:00|9514.1|9508.1|9514.1|9508.1|9514.7|9508.7|9510.1|9504.1|0
1588297500000|2020-05-01 01:45:00|9514|9508|9504.3|9498.3|9514|9508|9504|9498|0
1588297800000|2020-05-01 01:50:00|9504|9498|9508.9|9502.9|9509.2|9503.2|9501.7|9495.7|0
1588298100000|2020-05-01 01:55:00|9508.8|9502.8|9510.1|9504.1|9517.2|9511.2|9508.1|9502.1|0
1588298400000|2020-05-01 02:00:00|9510.2|9504.2|9514.1|9508.1|9514.1|9508.1|9504.9|9498.9|0
1588298700000|2020-05-01 02:05:00|9514|9508|9510.1|9504.1|9515.1|9509.1|9506.3|9500.3|0
1588299000000|2020-05-01 02:10:00|9510|9504|9494.6|9488.6|9510|9504|9494.6|9488.6|0
1588299300000|2020-05-01 02:15:00|9494.5|9488.5|9498.1|9492.1|9501.3|9495.3|9493.6|9487.6|0
1588299600000|2020-05-01 02:20:00|9498|9492|9501.9|9495.9|9502.5|9496.5|9497.6|9491.6|0
1588299900000|2020-05-01 02:25:00|9502.2|9496.2|9494.7|9488.7|9502.2|9496.2|9490.3|9484.3|0
1588300200000|2020-05-01 02:30:00|9494.6|9488.6|9496.1|9490.1|9498.1|9492.1|9493.5|9487.5|0
1588300500000|2020-05-01 02:35:00|9496.2|9490.2|9489.8|9483.8|9498.7|9492.7|9489|9483|0
1588300800000|2020-05-01 02:40:00|9489.9|9483.9|9483.2|9477.2|9490.3|9484.3|9482|9476|0
1588301100000|2020-05-01 02:45:00|9483.4|9477.4|9484.6|9478.6|9486.4|9480.4|9480|9474|0
1588301400000|2020-05-01 02:50:00|9484.7|9478.7|9484.6|9478.6|9487.8|9481.8|9482.6|9476.6|0
1588301700000|2020-05-01 02:55:00|9484.8|9478.8|9486.4|9480.4|9489.6|9483.6|9484.6|9478.6|0
1588302000000|2020-05-01 03:00:00|9486.5|9480.5|9480.3|9474.3|9491.7|9485.7|9478|9472|0
1588302300000|2020-05-01 03:05:00|9480.2|9474.2|9482.6|9476.6|9483.2|9477.2|9474.8|9468.8|0
1588302600000|2020-05-01 03:10:00|9482.8|9476.8|9478|9472|9485.2|9479.2|9474.8|9468.8|0
1588302900000|2020-05-01 03:15:00|9477.9|9471.9|9484.6|9478.6|9487.8|9481.8|9476.8|9470.8|0
1588303200000|2020-05-01 03:20:00|9484.5|9478.5|9487.2|9481.2|9487.2|9481.2|9480.6|9474.6|0
1588303500000|2020-05-01 03:25:00|9487.4|9481.4|9490.5|9484.5|9492.3|9486.3|9486.4|9480.4|0
1588303800000|2020-05-01 03:30:00|9490.9|9484.9|9491.6|9485.6|9492.3|9486.3|9484.4|9478.4|0
1588304100000|2020-05-01 03:35:00|9491.8|9485.8|9496.5|9490.5|9498.8|9492.8|9491.8|9485.8|0
1588304400000|2020-05-01 03:40:00|9496.2|9490.2|9491.7|9485.7|9496.8|9490.8|9487.5|9481.5|0
1588304700000|2020-05-01 03:45:00|9491.8|9485.8|9491.6|9485.6|9494.8|9488.8|9489.4|9483.4|0
1588305000000|2020-05-01 03:50:00|9491.8|9485.8|9491.6|9485.6|9493.6|9487.6|9490.5|9484.5|0
1588305300000|2020-05-01 03:55:00|9491.8|9485.8|9486.5|9480.5|9493.1|9487.1|9482.8|9476.8|0
1588305600000|2020-05-01 04:00:00|9486.4|9480.4|9488.8|9482.8|9490.5|9484.5|9485.3|9479.3|0
1588305900000|2020-05-01 04:05:00|9488.7|9482.7|9493.6|9487.6|9494.8|9488.8|9486.5|9480.5|0
1588306200000|2020-05-01 04:10:00|9493.7|9487.7|9487.9|9481.9|9494.8|9488.8|9485.9|9479.9|0
1588306500000|2020-05-01 04:15:00|9487.8|9481.8|9494.2|9488.2|9494.2|9488.2|9485.3|9479.3|0
1588306800000|2020-05-01 04:20:00|9493.9|9487.9|9495.6|9489.6|9496.8|9490.8|9493.1|9487.1|0
1588307100000|2020-05-01 04:25:00|9495.7|9489.7|9501.4|9495.4|9502|9496|9494.2|9488.2|0
1588307400000|2020-05-01 04:30:00|9501.3|9495.3|9498.8|9492.8|9502|9496|9496.8|9490.8|0
1588307700000|2020-05-01 04:35:00|9498.7|9492.7|9500|9494|9502|9496|9496.2|9490.2|0
1588308000000|2020-05-01 04:40:00|9499.9|9493.9|9497.4|9491.4|9500|9494|9494.2|9488.2|0
1588308300000|2020-05-01 04:45:00|9497.3|9491.3|9501.1|9495.1|9501.1|9495.1|9496.8|9490.8|0
1588308600000|2020-05-01 04:50:00|9500.9|9494.9|9489.1|9483.1|9501.1|9495.1|9488.8|9482.8|0
1588308900000|2020-05-01 04:55:00|9489.2|9483.2|9492|9486|9494.6|9488.6|9488.2|9482.2|0
1588309200000|2020-05-01 05:00:00|9492.1|9486.1|9488.2|9482.2|9492.6|9486.6|9487.4|9481.4|0
1588309500000|2020-05-01 05:05:00|9488.1|9482.1|9486.8|9480.8|9490.3|9484.3|9486.3|9480.3|0
1588309800000|2020-05-01 05:10:00|9486.9|9480.9|9487.3|9481.3|9488.3|9482.3|9483.1|9477.1|0
1588310100000|2020-05-01 05:15:00|9487.2|9481.2|9488.4|9482.4|9489.6|9483.6|9483.8|9477.8|0
1588310400000|2020-05-01 05:20:00|9488.3|9482.3|9492.1|9486.1|9494.7|9488.7|9487|9481|0
1588310700000|2020-05-01 05:25:00|9492|9486|9494.4|9488.4|9495.9|9489.9|9491.6|9485.6|0
1588311000000|2020-05-01 05:30:00|9494.3|9488.3|9487.6|9481.6|9495.3|9489.3|9486.4|9480.4|0
1588311300000|2020-05-01 05:35:00|9487.9|9481.9|9476.6|9470.6|9488.4|9482.4|9472.3|9466.3|0
1588311600000|2020-05-01 05:40:00|9476.5|9470.5|9470.9|9464.9|9478.6|9472.6|9465.8|9459.8|0
1588311900000|2020-05-01 05:45:00|9470.7|9464.7|9470.9|9464.9|9473.2|9467.2|9468.3|9462.3|0
1588312200000|2020-05-01 05:50:00|9470.8|9464.8|9477|9471|9478.2|9472.2|9469.7|9463.7|0
1588312500000|2020-05-01 05:55:00|9476.8|9470.8|9480.7|9474.7|9481.9|9475.9|9476.8|9470.8|0
1588312800000|2020-05-01 06:00:00|9477.1|9471.1|9468.2|9462.2|9481.5|9475.5|9468.2|9462.2|0
1588313100000|2020-05-01 06:05:00|9468.5|9462.5|9465.2|9459.2|9468.9|9462.9|9454.8|9448.8|0
1588313400000|2020-05-01 06:10:00|9465.9|9459.9|9463.7|9457.7|9470.4|9464.4|9462.2|9456.2|0
1588313700000|2020-05-01 06:15:00|9464.1|9458.1|9457|9451|9467.4|9461.4|9457|9451|0
1588314000000|2020-05-01 06:20:00|9456.3|9450.3|9455.3|9449.3|9457.8|9451.8|9452.6|9446.6|0
1588314300000|2020-05-01 06:25:00|9456|9450|9454.5|9448.5|9458.3|9452.3|9452.3|9446.3|0
1588314600000|2020-05-01 06:30:00|9453.8|9447.8|9462|9456|9462|9456|9452.3|9446.3|0
1588314900000|2020-05-01 06:35:00|9461.6|9455.6|9457.6|9451.6|9462|9456|9455.3|9449.3|0
1588315200000|2020-05-01 06:40:00|9457.9|9451.9|9442.2|9436.2|9459.1|9453.1|9442|9436|0
1588315500000|2020-05-01 06:45:00|9442.6|9436.6|9431.4|9425.4|9443.9|9437.9|9431.4|9425.4|0
1588315800000|2020-05-01 06:50:00|9432.2|9426.2|9421.8|9415.8|9433.6|9427.6|9421|9415|0
1588316100000|2020-05-01 06:55:00|9421|9415|9422.6|9416.6|9424.1|9418.1|9412.2|9406.2|0
1588316400000|2020-05-01 07:00:00|9423.4|9417.4|9424.1|9418.1|9434.9|9428.9|9422.6|9416.6|0
1588316700000|2020-05-01 07:05:00|9424.9|9418.9|9434.5|9428.5|9435.3|9429.3|9424.5|9418.5|0
1588317000000|2020-05-01 07:10:00|9435.3|9429.3|9427.2|9421.2|9439|9433|9425.7|9419.7|0
1588317300000|2020-05-01 07:15:00|9426.8|9420.8|9416.1|9410.1|9433.1|9427.1|9409.4|9403.4|0
1588317600000|2020-05-01 07:20:00|9415.3|9409.3|9412|9406|9422|9416|9405.7|9399.7|0
1588317900000|2020-05-01 07:25:00|9411.3|9405.3|9413.6|9407.6|9417.3|9411.3|9407.7|9401.7|0
1588318200000|2020-05-01 07:30:00|9412.9|9406.9|9397.9|9391.9|9414.4|9408.4|9397.9|9391.9|0
1588318500000|2020-05-01 07:35:00|9397.2|9391.2|9403.9|9397.9|9407.2|9401.2|9396.4|9390.4|0
1588318800000|2020-05-01 07:40:00|9404.2|9398.2|9405.1|9399.1|9408.8|9402.8|9398.7|9392.7|0
1588319100000|2020-05-01 07:45:00|9403.6|9397.6|9407.3|9401.3|9417|9411|9402.9|9396.9|0
1588319400000|2020-05-01 07:50:00|9408.8|9402.8|9414.8|9408.8|9418.5|9412.5|9407.3|9401.3|0
1588319700000|2020-05-01 07:55:00|9415.5|9409.5|9422.7|9416.7|9425.7|9419.7|9414|9408|0
1588320000000|2020-05-01 08:00:00|9424.2|9418.2|9414|9408|9426.4|9420.4|9414|9408|0
1588320300000|2020-05-01 08:05:00|9414.7|9408.7|9419.2|9413.2|9419.2|9413.2|9403.6|9397.6|0
1588320600000|2020-05-01 08:10:00|9419.5|9413.5|9428.8|9422.8|9428.8|9422.8|9414.7|9408.7|0
1588320900000|2020-05-01 08:15:00|9428.1|9422.1|9432.5|9426.5|9437|9431|9423.6|9417.6|0
1588321200000|2020-05-01 08:20:00|9433.3|9427.3|9432.9|9426.9|9441.5|9435.5|9429.6|9423.6|0
1588321500000|2020-05-01 08:25:00|9432.5|9426.5|9440.7|9434.7|9441.6|9435.6|9431.8|9425.8|0
1588321800000|2020-05-01 08:30:00|9441.5|9435.5|9442.7|9436.7|9446|9440|9438.5|9432.5|0
1588322100000|2020-05-01 08:35:00|9442.3|9436.3|9443.8|9437.8|9451.2|9445.2|9438.6|9432.6|0
1588322400000|2020-05-01 08:40:00|9444.2|9438.2|9438.5|9432.5|9444.5|9438.5|9431.2|9425.2|0
1588322700000|2020-05-01 08:45:00|9439.2|9433.2|9443.3|9437.3|9443.3|9437.3|9430.3|9424.3|0
1588323000000|2020-05-01 08:50:00|9442.9|9436.9|9447.4|9441.4|9452.6|9446.6|9441.5|9435.5|0
1588323300000|2020-05-01 08:55:00|9448.9|9442.9|9452.7|9446.7|9454.9|9448.9|9444.3|9438.3|0
1588323600000|2020-05-01 09:00:00|9453.5|9447.5|9449.7|9443.7|9454.9|9448.9|9445.3|9439.3|0
1588323900000|2020-05-01 09:05:00|9449|9443|9448|9442|9454.9|9448.9|9445.8|9439.8|0
1588324200000|2020-05-01 09:10:00|9447.3|9441.3|9444.3|9438.3|9451.7|9445.7|9441.3|9435.3|0
1588324500000|2020-05-01 09:15:00|9443.9|9437.9|9439.1|9433.1|9445|9439|9436.9|9430.9|0
1588324800000|2020-05-01 09:20:00|9438.4|9432.4|9433.2|9427.2|9438.4|9432.4|9430.9|9424.9|0
1588325100000|2020-05-01 09:25:00|9431.7|9425.7|9439.8|9433.8|9442.8|9436.8|9430.9|9424.9|0
1588325400000|2020-05-01 09:30:00|9439.1|9433.1|9432.4|9426.4|9442.8|9436.8|9426.8|9420.8|0
1588325700000|2020-05-01 09:35:00|9433.2|9427.2|9436.9|9430.9|9439.5|9433.5|9427.6|9421.6|0
1588326000000|2020-05-01 09:40:00|9436.1|9430.1|9434.5|9428.5|9439.8|9433.8|9431.7|9425.7|0
1588326300000|2020-05-01 09:45:00|9433.8|9427.8|9429.3|9423.3|9433.8|9427.8|9427.1|9421.1|0
1588326600000|2020-05-01 09:50:00|9428.6|9422.6|9441.3|9435.3|9442.1|9436.1|9428.6|9422.6|0
1588326900000|2020-05-01 09:55:00|9442.1|9436.1|9433.9|9427.9|9442.1|9436.1|9433.9|9427.9|0
1588327200000|2020-05-01 10:00:00|9433.5|9427.5|9446.5|9440.5|9448|9442|9432.4|9426.4|0
1588327500000|2020-05-01 10:05:00|9446.9|9440.9|9443.4|9437.4|9446.9|9440.9|9438.2|9432.2|0
1588327800000|2020-05-01 10:10:00|9442.7|9436.7|9451|9445|9451|9445|9442.7|9436.7|0
1588328100000|2020-05-01 10:15:00|9449.5|9443.5|9456.2|9450.2|9457.7|9451.7|9445.1|9439.1|0
1588328400000|2020-05-01 10:20:00|9456.9|9450.9|9452.3|9446.3|9456.9|9450.9|9451.5|9445.5|0
1588328700000|2020-05-01 10:25:00|9451.9|9445.9|9449.3|9443.3|9454.5|9448.5|9448.2|9442.2|0
1588329000000|2020-05-01 10:30:00|9450|9444|9453|9447|9453.7|9447.7|9449.3|9443.3|0
1588329300000|2020-05-01 10:35:00|9453.4|9447.4|9444.1|9438.1|9456|9450|9444.1|9438.1|0
1588329600000|2020-05-01 10:40:00|9443.3|9437.3|9446.7|9440.7|9448.5|9442.5|9442.6|9436.6|0
1588329900000|2020-05-01 10:45:00|9447.1|9441.1|9433.7|9427.7|9453.4|9447.4|9433.7|9427.7|0
1588330200000|2020-05-01 10:50:00|9434|9428|9434.4|9428.4|9439.6|9433.6|9431.4|9425.4|0
1588330500000|2020-05-01 10:55:00|9433.7|9427.7|9441.8|9435.8|9442.2|9436.2|9432.2|9426.2|0
1588330800000|2020-05-01 11:00:00|9441.1|9435.1|9441.1|9435.1|9444.8|9438.8|9438.1|9432.1|0
1588331100000|2020-05-01 11:05:00|9441.5|9435.5|9436.1|9430.1|9442.6|9436.6|9427.8|9421.8|0
1588331400000|2020-05-01 11:10:00|9435.4|9429.4|9433.2|9427.2|9436.9|9430.9|9430.2|9424.2|0
1588331700000|2020-05-01 11:15:00|9432.8|9426.8|9430.9|9424.9|9436.9|9430.9|9428.7|9422.7|0
1588332000000|2020-05-01 11:20:00|9430.2|9424.2|9416.3|9410.3|9431.7|9425.7|9415.6|9409.6|0
1588332300000|2020-05-01 11:25:00|9415.9|9409.9|9418.5|9412.5|9421.5|9415.5|9414.1|9408.1|0
1588332600000|2020-05-01 11:30:00|9417|9411|9420.8|9414.8|9423.7|9417.7|9411.8|9405.8|0
1588332900000|2020-05-01 11:35:00|9421.5|9415.5|9425.2|9419.2|9425.2|9419.2|9420.8|9414.8|0
1588333200000|2020-05-01 11:40:00|9424.8|9418.8|9433.9|9427.9|9436.5|9430.5|9424.5|9418.5|0
1588333500000|2020-05-01 11:45:00|9434.2|9428.2|9440.6|9434.6|9445|9439|9433.1|9427.1|0
1588333800000|2020-05-01 11:50:00|9439.8|9433.8|9439.8|9433.8|9443.5|9437.5|9436.8|9430.8|0
1588334100000|2020-05-01 11:55:00|9439.1|9433.1|9437.4|9431.4|9439.8|9433.8|9433.7|9427.7|0
1588334400000|2020-05-01 12:00:00|9438.2|9432.2|9426.4|9420.4|9438.9|9432.9|9424|9418|0
1588334700000|2020-05-01 12:05:00|9427.1|9421.1|9435.7|9429.7|9438.6|9432.6|9424.1|9418.1|0
1588335000000|2020-05-01 12:10:00|9436.4|9430.4|9431.9|9425.9|9440.1|9434.1|9431.2|9425.2|0
1588335300000|2020-05-01 12:15:00|9431.2|9425.2|9425.4|9419.4|9432.7|9426.7|9424.5|9418.5|0
1588335600000|2020-05-01 12:20:00|9426.1|9420.1|9422.4|9416.4|9431.3|9425.3|9421.7|9415.7|0
1588335900000|2020-05-01 12:25:00|9423.2|9417.2|9432.1|9426.1|9432.8|9426.8|9420.9|9414.9|0
1588336200000|2020-05-01 12:30:00|9431.3|9425.3|9431.3|9425.3|9438|9432|9429.1|9423.1|0
1588336500000|2020-05-01 12:35:00|9432.1|9426.1|9431.3|9425.3|9435.8|9429.8|9426.1|9420.1|0
1588336800000|2020-05-01 12:40:00|9432.1|9426.1|9429.1|9423.1|9434.3|9428.3|9427.6|9421.6|0
1588337100000|2020-05-01 12:45:00|9428.4|9422.4|9429.7|9423.7|9439.5|9433.5|9426.1|9420.1|0
1588337400000|2020-05-01 12:50:00|9430.1|9424.1|9430.7|9424.7|9431.2|9425.2|9423.2|9417.2|0
1588337700000|2020-05-01 12:55:00|9431.5|9425.5|9432.7|9426.7|9435.8|9429.8|9428.5|9422.5|0
1588338000000|2020-05-01 13:00:00|9431.2|9425.2|9433.4|9427.4|9434.2|9428.2|9426|9420|0
1588338300000|2020-05-01 13:05:00|9431.2|9425.2|9434.1|9428.1|9437.9|9431.9|9428.2|9422.2|0
1588338600000|2020-05-01 13:10:00|9434.9|9428.9|9446.1|9440.1|9446.9|9440.9|9432.7|9426.7|0
1588338900000|2020-05-01 13:15:00|9446.5|9440.5|9459.5|9453.5|9461.7|9455.7|9444.6|9438.6|0
1588339200000|2020-05-01 13:20:00|9460.3|9454.3|9454.2|9448.2|9465.4|9459.4|9454.2|9448.2|0
1588339500000|2020-05-01 13:25:00|9454.9|9448.9|9454.9|9448.9|9457.2|9451.2|9449.7|9443.7|0
1588339800000|2020-05-01 13:30:00|9454.2|9448.2|9473.7|9467.7|9476.5|9470.5|9445.3|9439.3|0
1588340100000|2020-05-01 13:35:00|9472.9|9466.9|9437.3|9431.3|9474.4|9468.4|9436.5|9430.5|0
1588340400000|2020-05-01 13:40:00|9438|9432|9441.4|9435.4|9445.4|9439.4|9432.1|9426.1|0
1588340700000|2020-05-01 13:45:00|9441.7|9435.7|9447.7|9441.7|9449.2|9443.2|9435.8|9429.8|0
1588341000000|2020-05-01 13:50:00|9448.4|9442.4|9431.4|9425.4|9451.4|9445.4|9427.6|9421.6|0
1588341300000|2020-05-01 13:55:00|9430.6|9424.6|9446.2|9440.2|9448.4|9442.4|9430.6|9424.6|0
1588341600000|2020-05-01 14:00:00|9455.1|9449.1|9458.1|9452.1|9472.8|9466.8|9438.7|9432.7|0
1588341900000|2020-05-01 14:05:00|9458.9|9452.9|9456.9|9450.9|9470.7|9464.7|9452.2|9446.2|0
1588342200000|2020-05-01 14:10:00|9456.1|9450.1|9444.9|9438.9|9456.1|9450.1|9434.6|9428.6|0
1588342500000|2020-05-01 14:15:00|9444.1|9438.1|9428.7|9422.7|9450.9|9444.9|9427.2|9421.2|0
1588342800000|2020-05-01 14:20:00|9427.2|9421.2|9425|9419|9434.6|9428.6|9419.8|9413.8|0
1588343100000|2020-05-01 14:25:00|9425.7|9419.7|9443.5|9437.5|9445|9439|9425|9419|0
1588343400000|2020-05-01 14:30:00|9446.5|9440.5|9447.2|9441.2|9453.2|9447.2|9431.6|9425.6|0
1588343700000|2020-05-01 14:35:00|9448.7|9442.7|9455.3|9449.3|9463.6|9457.6|9446.5|9440.5|0
1588344000000|2020-05-01 14:40:00|9454.5|9448.5|9452.3|9446.3|9462.7|9456.7|9450.1|9444.1|0
1588344300000|2020-05-01 14:45:00|9451.6|9445.6|9456.8|9450.8|9460.5|9454.5|9447.8|9441.8|0
1588344600000|2020-05-01 14:50:00|9457.9|9451.9|9450.8|9444.8|9464.9|9458.9|9449.3|9443.3|0
1588344900000|2020-05-01 14:55:00|9451.6|9445.6|9446.4|9440.4|9462|9456|9444.1|9438.1|0
1588345200000|2020-05-01 15:00:00|9447.1|9441.1|9434.5|9428.5|9447.1|9441.1|9434.5|9428.5|0
1588345500000|2020-05-01 15:05:00|9433.7|9427.7|9436.7|9430.7|9438.2|9432.2|9428.5|9422.5|0
1588345800000|2020-05-01 15:10:00|9436|9430|9440.4|9434.4|9441.9|9435.9|9432.3|9426.3|0
1588346100000|2020-05-01 15:15:00|9439.7|9433.7|9421.9|9415.9|9440.4|9434.4|9421.9|9415.9|0
1588346400000|2020-05-01 15:20:00|9421.1|9415.1|9417.4|9411.4|9428.5|9422.5|9417.4|9411.4|0
1588346700000|2020-05-01 15:25:00|9418.1|9412.1|9410.8|9404.8|9422|9416|9410.8|9404.8|0
1588347000000|2020-05-01 15:30:00|9411.5|9405.5|9402.8|9396.8|9411.5|9405.5|9401.3|9395.3|0
1588347300000|2020-05-01 15:35:00|9403.5|9397.5|9413.2|9407.2|9413.5|9407.5|9402|9396|0
1588347600000|2020-05-01 15:40:00|9412.4|9406.4|9402.8|9396.8|9413.2|9407.2|9402.8|9396.8|0
1588347900000|2020-05-01 15:45:00|9403.1|9397.1|9382.2|9376.2|9403.9|9397.9|9381|9375|0
1588348200000|2020-05-01 15:50:00|9382.5|9376.5|9375.7|9369.7|9382.5|9376.5|9371.2|9365.2|0
1588348500000|2020-05-01 15:55:00|9376.4|9370.4|9376.5|9370.5|9378.7|9372.7|9368.3|9362.3|0
1588348800000|2020-05-01 16:00:00|9375.7|9369.7|9356.8|9350.8|9375.7|9369.7|9356.8|9350.8|0
1588349100000|2020-05-01 16:05:00|9356.1|9350.1|9366.9|9360.9|9371.7|9365.7|9355.3|9349.3|0
1588349400000|2020-05-01 16:10:00|9367.7|9361.7|9385|9379|9385|9379|9367.7|9361.7|0
1588349700000|2020-05-01 16:15:00|9385.7|9379.7|9374|9368|9385.7|9379.7|9372.5|9366.5|0
1588350000000|2020-05-01 16:20:00|9375.5|9369.5|9371|9365|9382.1|9376.1|9369.5|9363.5|0
1588350300000|2020-05-01 16:25:00|9370.3|9364.3|9365.8|9359.8|9375.5|9369.5|9365.8|9359.8|0
1588350600000|2020-05-01 16:30:00|9366.5|9360.5|9376.2|9370.2|9376.2|9370.2|9358.4|9352.4|0
1588350900000|2020-05-01 16:35:00|9376.9|9370.9|9364.1|9358.1|9376.9|9370.9|9362.1|9356.1|0
1588351200000|2020-05-01 16:40:00|9363.3|9357.3|9357.1|9351.1|9367.8|9361.8|9348.3|9342.3|0
1588351500000|2020-05-01 16:45:00|9357.5|9351.5|9368.9|9362.9|9371.2|9365.2|9357.1|9351.1|0
1588351800000|2020-05-01 16:50:00|9369.3|9363.3|9374|9368|9376.2|9370.2|9366.6|9360.6|0
1588352100000|2020-05-01 16:55:00|9374.7|9368.7|9372.5|9366.5|9377.7|9371.7|9370.3|9364.3|0
1588352400000|2020-05-01 17:00:00|9373.2|9367.2|9384.5|9378.5|9385.3|9379.3|9371.8|9365.8|0
1588352700000|2020-05-01 17:05:00|9383.8|9377.8|9372|9366|9385.3|9379.3|9372|9366|0
1588353000000|2020-05-01 17:10:00|9372.8|9366.8|9363.9|9357.9|9377.2|9371.2|9363.9|9357.9|0
1588353300000|2020-05-01 17:15:00|9364.6|9358.6|9353.9|9347.9|9368.3|9362.3|9350.9|9344.9|0
1588353600000|2020-05-01 17:20:00|9353.1|9347.1|9350|9344|9359.7|9353.7|9348.7|9342.7|0
1588353900000|2020-05-01 17:25:00|9350.8|9344.8|9367.6|9361.6|9369.1|9363.1|9350.8|9344.8|0
1588354200000|2020-05-01 17:30:00|9368.4|9362.4|9362.4|9356.4|9375.8|9369.8|9362.4|9356.4|0
1588354500000|2020-05-01 17:35:00|9361.6|9355.6|9352|9346|9361.6|9355.6|9351.2|9345.2|0
1588354800000|2020-05-01 17:40:00|9352.7|9346.7|9357.2|9351.2|9360.2|9354.2|9349.8|9343.8|0
1588355100000|2020-05-01 17:45:00|9357.6|9351.6|9353.5|9347.5|9357.6|9351.6|9346|9340|0
1588355400000|2020-05-01 17:50:00|9352.7|9346.7|9349.9|9343.9|9357.9|9351.9|9348.4|9342.4|0
1588355700000|2020-05-01 17:55:00|9350.6|9344.6|9357.9|9351.9|9358|9352|9349.9|9343.9|0
1588356000000|2020-05-01 18:00:00|9357.2|9351.2|9363.9|9357.9|9366.8|9360.8|9346.8|9340.8|0
1588356300000|2020-05-01 18:05:00|9364.6|9358.6|9357.9|9351.9|9369.1|9363.1|9356.4|9350.4|0
1588356600000|2020-05-01 18:10:00|9358.7|9352.7|9352|9346|9362.4|9356.4|9350.5|9344.5|0
1588356900000|2020-05-01 18:15:00|9352.7|9346.7|9363.9|9357.9|9364.6|9358.6|9350.5|9344.5|0
1588357200000|2020-05-01 18:20:00|9364.6|9358.6|9380.2|9374.2|9381.7|9375.7|9363.9|9357.9|0
1588357500000|2020-05-01 18:25:00|9381|9375|9380.6|9374.6|9383.9|9377.9|9376.5|9370.5|0
1588357800000|2020-05-01 18:30:00|9381|9375|9372.7|9366.7|9381|9375|9369.8|9363.8|0
1588358100000|2020-05-01 18:35:00|9373.4|9367.4|9377.9|9371.9|9380.1|9374.1|9369.7|9363.7|0
1588358400000|2020-05-01 18:40:00|9377.1|9371.1|9370.4|9364.4|9381.6|9375.6|9369.7|9363.7|0
1588358700000|2020-05-01 18:45:00|9370.1|9364.1|9371.2|9365.2|9376.4|9370.4|9366.7|9360.7|0
1588359000000|2020-05-01 18:50:00|9370.4|9364.4|9371.2|9365.2|9371.2|9365.2|9360.8|9354.8|0
1588359300000|2020-05-01 18:55:00|9372.7|9366.7|9375.6|9369.6|9377.9|9371.9|9368.2|9362.2|0
1588359600000|2020-05-01 19:00:00|9376.4|9370.4|9372.7|9366.7|9384.6|9378.6|9369.7|9363.7|0
1588359900000|2020-05-01 19:05:00|9371.9|9365.9|9377.5|9371.5|9379.4|9373.4|9367.5|9361.5|0
1588360200000|2020-05-01 19:10:00|9377.9|9371.9|9393.5|9387.5|9396.5|9390.5|9373.4|9367.4|0
1588360500000|2020-05-01 19:15:00|9392.7|9386.7|9396.3|9390.3|9400.9|9394.9|9392|9386|0
1588360800000|2020-05-01 19:20:00|9396|9390|9386.7|9380.7|9400.8|9394.8|9386.7|9380.7|0
1588361100000|2020-05-01 19:25:00|9385.9|9379.9|9377.9|9371.9|9386.7|9380.7|9372.7|9366.7|0
1588361400000|2020-05-01 19:30:00|9378.7|9372.7|9366.9|9360.9|9383.9|9377.9|9365.5|9359.5|0
1588361700000|2020-05-01 19:35:00|9366.2|9360.2|9372.9|9366.9|9374.4|9368.4|9360.3|9354.3|0
1588362000000|2020-05-01 19:40:00|9373.7|9367.7|9373|9367|9384.9|9378.9|9364.8|9358.8|0
1588362300000|2020-05-01 19:45:00|9372.2|9366.2|9378.9|9372.9|9381.2|9375.2|9358.1|9352.1|0
1588362600000|2020-05-01 19:50:00|9367.8|9361.8|9350.5|9344.5|9371.5|9365.5|9349|9343|0
1588362900000|2020-05-01 19:55:00|9352|9346|9381.8|9375.8|9382.4|9376.4|9350.5|9344.5|0
1588543200000|2020-05-03 22:00:00|9361.6|9355.6|9363.2|9357.2|9369.5|9363.5|9360.7|9354.7|0
1588543500000|2020-05-03 22:05:00|9363.4|9357.4|9379.8|9373.8|9382.6|9376.6|9363.4|9357.4|0
1588543800000|2020-05-03 22:10:00|9379.7|9373.7|9380.6|9374.6|9390.1|9384.1|9374|9368|0
1588544100000|2020-05-03 22:15:00|9380.7|9374.7|9379.6|9373.6|9386.5|9380.5|9372.4|9366.4|0
1588544400000|2020-05-03 22:20:00|9379.5|9373.5|9369.9|9363.9|9380.2|9374.2|9368.4|9362.4|0
1588544700000|2020-05-03 22:25:00|9370|9364|9363.5|9357.5|9373.8|9367.8|9356.1|9350.1|0
1588545000000|2020-05-03 22:30:00|9363.2|9357.2|9365.4|9359.4|9370.8|9364.8|9360.2|9354.2|0
1588545300000|2020-05-03 22:35:00|9365.5|9359.5|9351.5|9345.5|9366|9360|9349.5|9343.5|0
1588545600000|2020-05-03 22:40:00|9351.6|9345.6|9343.1|9337.1|9358.5|9352.5|9343|9337|0
1588545900000|2020-05-03 22:45:00|9343.2|9337.2|9351.1|9345.1|9352.8|9346.8|9340.5|9334.5|0
1588546200000|2020-05-03 22:50:00|9351.4|9345.4|9349.9|9343.9|9352.8|9346.8|9343.3|9337.3|0
1588546500000|2020-05-03 22:55:00|9349.7|9343.7|9354.8|9348.8|9356|9350|9345.9|9339.9|0
1588546800000|2020-05-03 23:00:00|9354.9|9348.9|9353.4|9347.4|9364.3|9358.3|9352|9346|0
1588547100000|2020-05-03 23:05:00|9353.3|9347.3|9355.4|9349.4|9358.9|9352.9|9341.7|9335.7|0
1588547400000|2020-05-03 23:10:00|9355.3|9349.3|9360.5|9354.5|9362.5|9356.5|9349.9|9343.9|0
1588547700000|2020-05-03 23:15:00|9360.6|9354.6|9362.5|9356.5|9366.5|9360.5|9358|9352|0
1588548000000|2020-05-03 23:20:00|9362.3|9356.3|9363.1|9357.1|9364|9358|9358.8|9352.8|0
1588548300000|2020-05-03 23:25:00|9363|9357|9362.9|9356.9|9366.4|9360.4|9359.4|9353.4|0
1588548600000|2020-05-03 23:30:00|9363|9357|9346.5|9340.5|9363.5|9357.5|9346.5|9340.5|0
1588548900000|2020-05-03 23:35:00|9346.2|9340.2|9346.5|9340.5|9346.8|9340.8|9338.8|9332.8|0
1588549200000|2020-05-03 23:40:00|9346.3|9340.3|9331.8|9325.8|9346.6|9340.6|9331.2|9325.2|0
1588549500000|2020-05-03 23:45:00|9331.9|9325.9|9335|9329|9335.8|9329.8|9326.6|9320.6|0
1588549800000|2020-05-03 23:50:00|9334.8|9328.8|9331.5|9325.5|9335.8|9329.8|9330.9|9324.9|0
1588550100000|2020-05-03 23:55:00|9331.4|9325.4|9335.8|9329.8|9337.1|9331.1|9331.1|9325.1|0
1588550400000|2020-05-04 00:00:00|9336|9330|9341.2|9335.2|9347|9341|9335.8|9329.8|0
1588550700000|2020-05-04 00:05:00|9341.3|9335.3|9340.4|9334.4|9345.5|9339.5|9337.8|9331.8|0
1588551000000|2020-05-04 00:10:00|9340.7|9334.7|9351.6|9345.6|9351.6|9345.6|9338.4|9332.4|0
1588551300000|2020-05-04 00:15:00|9351.8|9345.8|9351.8|9345.8|9363.4|9357.4|9324.9|9318.9|0
1588551600000|2020-05-04 00:20:00|9352.4|9346.4|9349.2|9343.2|9360.5|9354.5|9349.1|9343.1|0
1588551900000|2020-05-04 00:25:00|9349.1|9343.1|9345.8|9339.8|9353.5|9347.5|9342.9|9336.9|0
1588552200000|2020-05-04 00:30:00|9345.7|9339.7|9342.7|9336.7|9357.5|9351.5|9342.6|9336.6|0
1588552500000|2020-05-04 00:35:00|9342.6|9336.6|9339.1|9333.1|9348.7|9342.7|9339|9333|0
1588552800000|2020-05-04 00:40:00|9339|9333|9341|9335|9352.2|9346.2|9335.1|9329.1|0
1588553100000|2020-05-04 00:45:00|9341.1|9335.1|9334.4|9328.4|9349.4|9343.4|9329.2|9323.2|0
1588553400000|2020-05-04 00:50:00|9334.2|9328.2|9312.9|9306.9|9334.3|9328.3|9308.7|9302.7|0
1588553700000|2020-05-04 00:55:00|9311.5|9305.5|9328.4|9322.4|9328.7|9322.7|9307.1|9301.1|0
1588554000000|2020-05-04 01:00:00|9328.5|9322.5|9345.8|9339.8|9345.9|9339.9|9328.5|9322.5|0
1588554300000|2020-05-04 01:05:00|9345.9|9339.9|9346.1|9340.1|9355|9349|9345.8|9339.8|0
1588554600000|2020-05-04 01:10:00|9346.2|9340.2|9346.8|9340.8|9349.8|9343.8|9334.7|9328.7|0
1588554900000|2020-05-04 01:15:00|9346.7|9340.7|9361.9|9355.9|9364.9|9358.9|9342.3|9336.3|0
1588555200000|2020-05-04 01:20:00|9362|9356|9350.4|9344.4|9365|9359|9350.3|9344.3|0
1588555500000|2020-05-04 01:25:00|9350.5|9344.5|9364.9|9358.9|9364.9|9358.9|9350.4|9344.4|0
1588555800000|2020-05-04 01:30:00|9364.8|9358.8|9364.5|9358.5|9370.3|9364.3|9364.3|9358.3|0
1588556100000|2020-05-04 01:35:00|9364.4|9358.4|9359.6|9353.6|9366.5|9360.5|9356.6|9350.6|0
1588556400000|2020-05-04 01:40:00|9358.5|9352.5|9356.8|9350.8|9367.9|9361.9|9355.2|9349.2|0
1588556700000|2020-05-04 01:45:00|9356.9|9350.9|9344.2|9338.2|9359.7|9353.7|9338|9332|0
1588557000000|2020-05-04 01:50:00|9344.3|9338.3|9358.5|9352.5|9359.1|9353.1|9338.6|9332.6|0
1588557300000|2020-05-04 01:55:00|9358.6|9352.6|9361.8|9355.8|9365|9359|9358.3|9352.3|0
1588557600000|2020-05-04 02:00:00|9361.9|9355.9|9361.5|9355.5|9361.9|9355.9|9355.9|9349.9|0
1588557900000|2020-05-04 02:05:00|9361.6|9355.6|9353.3|9347.3|9361.6|9355.6|9353|9347|0
1588558200000|2020-05-04 02:10:00|9353.2|9347.2|9341.8|9335.8|9353.2|9347.2|9341.4|9335.4|0
1588558500000|2020-05-04 02:15:00|9341.7|9335.7|9350.4|9344.4|9353.3|9347.3|9338.8|9332.8|0
1588558800000|2020-05-04 02:20:00|9350.5|9344.5|9350.2|9344.2|9358.8|9352.8|9350|9344|0
1588559100000|2020-05-04 02:25:00|9350.3|9344.3|9361.5|9355.5|9364.4|9358.4|9350.2|9344.2|0
1588559400000|2020-05-04 02:30:00|9362.1|9356.1|9369.5|9363.5|9369.5|9363.5|9361.3|9355.3|0
1588559700000|2020-05-04 02:35:00|9369.4|9363.4|9370.1|9364.1|9370.3|9364.3|9366.6|9360.6|0
1588560000000|2020-05-04 02:40:00|9370.2|9364.2|9367.7|9361.7|9373.5|9367.5|9365|9359|0
1588560300000|2020-05-04 02:45:00|9367.6|9361.6|9367.6|9361.6|9367.8|9361.8|9362.1|9356.1|0
1588560600000|2020-05-04 02:50:00|9367.5|9361.5|9364.8|9358.8|9367.9|9361.9|9364.7|9358.7|0
1588560900000|2020-05-04 02:55:00|9364.7|9358.7|9357.1|9351.1|9364.9|9358.9|9354|9348|0
1588561200000|2020-05-04 03:00:00|9357.2|9351.2|9367.2|9361.2|9367.2|9361.2|9357.1|9351.1|0
1588561500000|2020-05-04 03:05:00|9367.1|9361.1|9376.1|9370.1|9386.1|9380.1|9357.9|9351.9|0
1588561800000|2020-05-04 03:10:00|9376.2|9370.2|9376|9370|9384.4|9378.4|9375.8|9369.8|0
1588562100000|2020-05-04 03:15:00|9376.1|9370.1|9373|9367|9376.2|9370.2|9370.2|9364.2|0
1588562400000|2020-05-04 03:20:00|9373.1|9367.1|9373.3|9367.3|9375.9|9369.9|9364.4|9358.4|0
1588562700000|2020-05-04 03:25:00|9373.2|9367.2|9368.6|9362.6|9376.3|9370.3|9368.5|9362.5|0
1588563000000|2020-05-04 03:30:00|9368.7|9362.7|9371.4|9365.4|9374.4|9368.4|9368.5|9362.5|0
1588563300000|2020-05-04 03:35:00|9371.5|9365.5|9377.6|9371.6|9380.3|9374.3|9370.2|9364.2|0
1588563600000|2020-05-04 03:40:00|9377.7|9371.7|9387.5|9381.5|9387.7|9381.7|9377.5|9371.5|0
1588563900000|2020-05-04 03:45:00|9387.6|9381.6|9387.4|9381.4|9396.1|9390.1|9387.3|9381.3|0
1588564200000|2020-05-04 03:50:00|9387.5|9381.5|9394.5|9388.5|9396.4|9390.4|9387.2|9381.2|0
1588564500000|2020-05-04 03:55:00|9393.9|9387.9|9394.8|9388.8|9397.4|9391.4|9391.6|9385.6|0
1588564800000|2020-05-04 04:00:00|9394.7|9388.7|9391.7|9385.7|9394.7|9388.7|9388.8|9382.8|0
1588565100000|2020-05-04 04:05:00|9390.6|9384.6|9397.1|9391.1|9400.5|9394.5|9389.1|9383.1|0
1588565400000|2020-05-04 04:10:00|9397.2|9391.2|9392.6|9386.6|9397.2|9391.2|9391.3|9385.3|0
1588565700000|2020-05-04 04:15:00|9392.5|9386.5|9385.6|9379.6|9392.8|9386.8|9382.7|9376.7|0
1588566000000|2020-05-04 04:20:00|9385.5|9379.5|9385.3|9379.3|9388.1|9382.1|9382.7|9376.7|0
1588566300000|2020-05-04 04:25:00|9385.2|9379.2|9374.3|9368.3|9393.9|9387.9|9374.3|9368.3|0
1588566600000|2020-05-04 04:30:00|9374.2|9368.2|9379.1|9373.1|9384|9378|9371.1|9365.1|0
1588566900000|2020-05-04 04:35:00|9377.8|9371.8|9380.4|9374.4|9383.2|9377.2|9377.5|9371.5|0
1588567200000|2020-05-04 04:40:00|9380.5|9374.5|9386.3|9380.3|9387.6|9381.6|9380.4|9374.4|0
1588567500000|2020-05-04 04:45:00|9386.2|9380.2|9393.7|9387.7|9395.2|9389.2|9386.2|9380.2|0
1588567800000|2020-05-04 04:50:00|9393.1|9387.1|9380.8|9374.8|9393.1|9387.1|9379.3|9373.3|0
1588568100000|2020-05-04 04:55:00|9380.3|9374.3|9382.3|9376.3|9389.6|9383.6|9379.5|9373.5|0
1588568400000|2020-05-04 05:00:00|9382.4|9376.4|9376.4|9370.4|9388.1|9382.1|9376.4|9370.4|0
1588568700000|2020-05-04 05:05:00|9376.5|9370.5|9381.5|9375.5|9381.6|9375.6|9376.3|9370.3|0
1588569000000|2020-05-04 05:10:00|9381.6|9375.6|9390.6|9384.6|9393.6|9387.6|9381.6|9375.6|0
1588569300000|2020-05-04 05:15:00|9390.7|9384.7|9391.9|9385.9|9394.3|9388.3|9385.7|9379.7|0
1588569600000|2020-05-04 05:20:00|9392|9386|9389.5|9383.5|9393.3|9387.3|9387.7|9381.7|0
1588569900000|2020-05-04 05:25:00|9389.4|9383.4|9390.3|9384.3|9393.5|9387.5|9383.8|9377.8|0
1588570200000|2020-05-04 05:30:00|9390.9|9384.9|9380|9374|9391.7|9385.7|9378.6|9372.6|0
1588570500000|2020-05-04 05:35:00|9380.1|9374.1|9376.9|9370.9|9390.9|9384.9|9376.9|9370.9|0
1588570800000|2020-05-04 05:40:00|9377|9371|9375.3|9369.3|9379|9373|9370.9|9364.9|0
1588571100000|2020-05-04 05:45:00|9374.8|9368.8|9370.6|9364.6|9376|9370|9364.5|9358.5|0
1588571400000|2020-05-04 05:50:00|9371.1|9365.1|9368.9|9362.9|9380.2|9374.2|9367.3|9361.3|0
1588571700000|2020-05-04 05:55:00|9367.8|9361.8|9395.9|9389.9|9396.1|9390.1|9366.2|9360.2|0
1588572000000|2020-05-04 06:00:00|9413.2|9411.2|9331.2|9329.2|9421.7|9419.7|9327.7|9325.7|945
1588572300000|2020-05-04 06:05:00|9331.7|9329.7|9368.7|9366.7|9381.7|9379.7|9331.2|9329.2|379
1588572600000|2020-05-04 06:10:00|9369.2|9367.2|9386.2|9384.2|9386.2|9384.2|9369.2|9367.2|200
1588572900000|2020-05-04 06:15:00|9385.7|9383.7|9386.7|9384.7|9389.7|9387.7|9379.2|9377.2|156
1588573200000|2020-05-04 06:20:00|9386.2|9384.2|9400.2|9398.2|9403.7|9401.7|9385.2|9383.2|119
1588573500000|2020-05-04 06:25:00|9400.7|9398.7|9387.7|9385.7|9405.2|9403.2|9387.7|9385.7|121
1588573800000|2020-05-04 06:30:00|9385.2|9383.2|9393.7|9391.7|9396.7|9394.7|9383.2|9381.2|99
1588574100000|2020-05-04 06:35:00|9394.2|9392.2|9411.2|9409.2|9413.7|9411.7|9393.7|9391.7|81
1588574400000|2020-05-04 06:40:00|9411.7|9409.7|9412.7|9410.7|9423.2|9421.2|9410.7|9408.7|144
1588574700000|2020-05-04 06:45:00|9413.2|9411.2|9422.7|9420.7|9436.7|9434.7|9412.7|9410.7|232
1588575000000|2020-05-04 06:50:00|9423.2|9421.2|9424.7|9422.7|9440.7|9438.7|9422.2|9420.2|227
1588575300000|2020-05-04 06:55:00|9424.2|9422.2|9448.2|9446.2|9448.2|9446.2|9422.7|9420.7|401
1588575600000|2020-05-04 07:00:00|9447.7|9445.7|9446.7|9444.7|9467.7|9465.7|9430.2|9428.2|1587
1588575900000|2020-05-04 07:05:00|9447.2|9445.2|9448.7|9446.7|9453.7|9451.7|9422.7|9420.7|1493
1588576200000|2020-05-04 07:10:00|9449.7|9447.7|9438.7|9436.7|9454.7|9452.7|9433.2|9431.2|1245
1588576500000|2020-05-04 07:15:00|9438.2|9436.2|9412.2|9410.2|9441.2|9439.2|9410.2|9408.2|467
1588576800000|2020-05-04 07:20:00|9412.7|9410.7|9413.7|9411.7|9413.7|9411.7|9397.7|9395.7|771
1588577100000|2020-05-04 07:25:00|9413.2|9411.2|9405.7|9403.7|9419.2|9417.2|9401.2|9399.2|620
1588577400000|2020-05-04 07:30:00|9405.2|9403.2|9430.2|9428.2|9437.2|9435.2|9402.7|9400.7|763
1588577700000|2020-05-04 07:35:00|9429.7|9427.7|9442.7|9440.7|9442.7|9440.7|9422.7|9420.7|466
1588578000000|2020-05-04 07:40:00|9443.9|9441.9|9446.9|9444.9|9458.4|9456.4|9442.4|9440.4|400
1588578300000|2020-05-04 07:45:00|9447.4|9445.4|9452.9|9450.9|9453.4|9451.4|9442.9|9440.9|258
1588578600000|2020-05-04 07:50:00|9452.4|9450.4|9445.4|9443.4|9456.9|9454.9|9442.4|9440.4|310
1588578900000|2020-05-04 07:55:00|9445.9|9443.9|9430.4|9428.4|9450.9|9448.9|9428.4|9426.4|293
1588579200000|2020-05-04 08:00:00|9431.9|9429.9|9446.4|9444.4|9451.9|9449.9|9429.9|9427.9|289
1588579500000|2020-05-04 08:05:00|9446.9|9444.9|9434.9|9432.9|9448.9|9446.9|9430.9|9428.9|336
1588579800000|2020-05-04 08:10:00|9435.4|9433.4|9428.9|9426.9|9436.4|9434.4|9422.9|9420.9|292
1588580100000|2020-05-04 08:15:00|9428.4|9426.4|9423.4|9421.4|9435.4|9433.4|9422.9|9420.9|156
1588580400000|2020-05-04 08:20:00|9422.9|9420.9|9419.4|9417.4|9428.4|9426.4|9414.9|9412.9|241
1588580700000|2020-05-04 08:25:00|9418.9|9416.9|9422.4|9420.4|9429.4|9427.4|9417.9|9415.9|189
1588581000000|2020-05-04 08:30:00|9422.9|9420.9|9408.4|9406.4|9423.4|9421.4|9406.9|9404.9|212
1588581300000|2020-05-04 08:35:00|9407.9|9405.9|9412.9|9410.9|9413.9|9411.9|9405.4|9403.4|142
1588581600000|2020-05-04 08:40:00|9412.4|9410.4|9430.4|9428.4|9431.4|9429.4|9410.9|9408.9|333
1588581900000|2020-05-04 08:45:00|9429.9|9427.9|9436.9|9434.9|9444.9|9442.9|9429.9|9427.9|224
1588582200000|2020-05-04 08:50:00|9437.4|9435.4|9427.9|9425.9|9437.4|9435.4|9421.9|9419.9|274
1588582500000|2020-05-04 08:55:00|9427.4|9425.4|9421.9|9419.9|9429.4|9427.4|9419.4|9417.4|160
1588582800000|2020-05-04 09:00:00|9421.4|9419.4|9402.4|9400.4|9422.4|9420.4|9402.4|9400.4|301
1588583100000|2020-05-04 09:05:00|9401.9|9399.9|9404.9|9402.9|9405.9|9403.9|9398.4|9396.4|174
1588583400000|2020-05-04 09:10:00|9404.4|9402.4|9405.9|9403.9|9406.4|9404.4|9397.9|9395.9|249
1588583700000|2020-05-04 09:15:00|9405.4|9403.4|9399.9|9397.9|9405.9|9403.9|9398.9|9396.9|248
1588584000000|2020-05-04 09:20:00|9399.4|9397.4|9393.4|9391.4|9403.9|9401.9|9390.4|9388.4|164
1588584300000|2020-05-04 09:25:00|9393.9|9391.9|9398.9|9396.9|9401.9|9399.9|9388.9|9386.9|155
1588584600000|2020-05-04 09:30:00|9398.4|9396.4|9400.9|9398.9|9404.9|9402.9|9397.4|9395.4|153
1588584900000|2020-05-04 09:35:00|9400.4|9398.4|9398.4|9396.4|9404.4|9402.4|9396.4|9394.4|188
1588585200000|2020-05-04 09:40:00|9399.4|9397.4|9401.9|9399.9|9405.9|9403.9|9398.9|9396.9|84
1588585500000|2020-05-04 09:45:00|9401.4|9399.4|9410.4|9408.4|9411.9|9409.9|9401.4|9399.4|153
1588585800000|2020-05-04 09:50:00|9409.9|9407.9|9418.9|9416.9|9419.9|9417.9|9409.9|9407.9|131
1588586100000|2020-05-04 09:55:00|9417.9|9415.9|9424.4|9422.4|9425.4|9423.4|9414.9|9412.9|84
1588586400000|2020-05-04 10:00:00|9424.9|9422.9|9422.9|9420.9|9428.4|9426.4|9417.4|9415.4|125
1588586700000|2020-05-04 10:05:00|9423.4|9421.4|9421.9|9419.9|9427.9|9425.9|9420.4|9418.4|77
1588587000000|2020-05-04 10:10:00|9421.4|9419.4|9428.9|9426.9|9429.9|9427.9|9417.9|9415.9|244
1588587300000|2020-05-04 10:15:00|9429.4|9427.4|9438.4|9436.4|9438.4|9436.4|9427.9|9425.9|184
1588587600000|2020-05-04 10:20:00|9437.9|9435.9|9439.9|9437.9|9441.9|9439.9|9435.4|9433.4|258
1588587900000|2020-05-04 10:25:00|9440.9|9438.9|9427.9|9425.9|9441.4|9439.4|9427.9|9425.9|137
1588588200000|2020-05-04 10:30:00|9428.4|9426.4|9430.4|9428.4|9436.9|9434.9|9426.4|9424.4|128
1588588500000|2020-05-04 10:35:00|9430.9|9428.9|9425.4|9423.4|9432.9|9430.9|9424.4|9422.4|67
1588588800000|2020-05-04 10:40:00|9425.9|9423.9|9440.4|9438.4|9441.9|9439.9|9424.4|9422.4|130
1588589100000|2020-05-04 10:45:00|9438.9|9436.9|9443.4|9441.4|9444.9|9442.9|9436.9|9434.9|66
1588589400000|2020-05-04 10:50:00|9443.9|9441.9|9434.9|9432.9|9444.4|9442.4|9432.9|9430.9|190
1588589700000|2020-05-04 10:55:00|9434.4|9432.4|9438.9|9436.9|9441.4|9439.4|9434.4|9432.4|99
1588590000000|2020-05-04 11:00:00|9439.4|9437.4|9438.9|9436.9|9439.9|9437.9|9430.9|9428.9|93
1588590300000|2020-05-04 11:05:00|9438.4|9436.4|9433.4|9431.4|9441.9|9439.9|9429.4|9427.4|80
1588590600000|2020-05-04 11:10:00|9433.9|9431.9|9443.9|9441.9|9444.4|9442.4|9433.4|9431.4|48
1588590900000|2020-05-04 11:15:00|9443.4|9441.4|9446.9|9444.9|9449.9|9447.9|9438.9|9436.9|118
1588591200000|2020-05-04 11:20:00|9446.4|9444.4|9438.9|9436.9|9449.9|9447.9|9436.9|9434.9|189
1588591500000|2020-05-04 11:25:00|9440.4|9438.4|9450.9|9448.9|9452.9|9450.9|9438.9|9436.9|134
1588591800000|2020-05-04 11:30:00|9451.4|9449.4|9447.9|9445.9|9452.9|9450.9|9446.9|9444.9|139
1588592100000|2020-05-04 11:35:00|9447.4|9445.4|9457.9|9455.9|9457.9|9455.9|9444.4|9442.4|185
1588592400000|2020-05-04 11:40:00|9458.7|9456.7|9454.7|9452.7|9459.2|9457.2|9450.2|9448.2|203
1588592700000|2020-05-04 11:45:00|9455.2|9453.2|9459.7|9457.7|9461.7|9459.7|9454.7|9452.7|111
1588593000000|2020-05-04 11:50:00|9460.2|9458.2|9475.7|9473.7|9478.2|9476.2|9458.2|9456.2|394
1588593300000|2020-05-04 11:55:00|9476.7|9474.7|9473.7|9471.7|9482.2|9480.2|9473.7|9471.7|391
1588593600000|2020-05-04 12:00:00|9473.2|9471.2|9457.7|9455.7|9473.2|9471.2|9451.7|9449.7|252
1588593900000|2020-05-04 12:05:00|9457.2|9455.2|9467.2|9465.2|9467.7|9465.7|9453.2|9451.2|140
1588594200000|2020-05-04 12:10:00|9466.7|9464.7|9482.7|9480.7|9483.7|9481.7|9466.7|9464.7|275
1588594500000|2020-05-04 12:15:00|9482.2|9480.2|9473.2|9471.2|9483.7|9481.7|9472.2|9470.2|301
1588594800000|2020-05-04 12:20:00|9472.7|9470.7|9482.2|9480.2|9484.2|9482.2|9471.7|9469.7|169
1588595100000|2020-05-04 12:25:00|9481.7|9479.7|9488.7|9486.7|9492.7|9490.7|9480.2|9478.2|199
1588595400000|2020-05-04 12:30:00|9489.7|9487.7|9484.7|9482.7|9490.7|9488.7|9484.2|9482.2|213
1588595700000|2020-05-04 12:35:00|9484.2|9482.2|9471.7|9469.7|9485.2|9483.2|9471.7|9469.7|197
1588596000000|2020-05-04 12:40:00|9472.2|9470.2|9460.7|9458.7|9474.2|9472.2|9456.2|9454.2|464
1588596300000|2020-05-04 12:45:00|9461.2|9459.2|9457.7|9455.7|9461.2|9459.2|9450.2|9448.2|141
1588596600000|2020-05-04 12:50:00|9458.2|9456.2|9456.7|9454.7|9461.2|9459.2|9451.7|9449.7|75
1588596900000|2020-05-04 12:55:00|9457.2|9455.2|9472.2|9470.2|9473.2|9471.2|9456.7|9454.7|265
1588597200000|2020-05-04 13:00:00|9471.7|9469.7|9457.2|9455.2|9472.2|9470.2|9456.7|9454.7|307
1588597500000|2020-05-04 13:05:00|9456.7|9454.7|9447.7|9445.7|9458.2|9456.2|9444.2|9442.2|189
1588597800000|2020-05-04 13:10:00|9448.2|9446.2|9458.7|9456.7|9461.7|9459.7|9445.7|9443.7|308
1588598100000|2020-05-04 13:15:00|9458.2|9456.2|9445.2|9443.2|9460.2|9458.2|9444.2|9442.2|167
1588598400000|2020-05-04 13:20:00|9444.7|9442.7|9467.7|9465.7|9467.7|9465.7|9444.2|9442.2|189
1588598700000|2020-05-04 13:25:00|9467.2|9465.2|9459.2|9457.2|9474.7|9472.7|9457.2|9455.2|137
1588599000000|2020-05-04 13:30:00|9459.7|9457.7|9446.2|9444.2|9463.7|9461.7|9440.7|9438.7|421
1588599300000|2020-05-04 13:35:00|9445.7|9443.7|9436.2|9434.2|9447.2|9445.2|9432.2|9430.2|323
1588599600000|2020-05-04 13:40:00|9435.7|9433.7|9429.2|9427.2|9437.2|9435.2|9427.7|9425.7|415
1588599900000|2020-05-04 13:45:00|9428.7|9426.7|9438.2|9436.2|9440.7|9438.7|9423.7|9421.7|663
1588600200000|2020-05-04 13:50:00|9437.7|9435.7|9460.2|9458.2|9460.2|9458.2|9433.7|9431.7|295
1588600500000|2020-05-04 13:55:00|9459.7|9457.7|9475.7|9473.7|9478.2|9476.2|9458.2|9456.2|598
1588600800000|2020-05-04 14:00:00|9476.2|9474.2|9478.2|9476.2|9483.2|9481.2|9462.7|9460.7|688
1588601100000|2020-05-04 14:05:00|9478.7|9476.7|9449.7|9447.7|9482.2|9480.2|9447.7|9445.7|482
1588601400000|2020-05-04 14:10:00|9449.2|9447.2|9456.7|9454.7|9460.7|9458.7|9444.7|9442.7|467
1588601700000|2020-05-04 14:15:00|9456.2|9454.2|9465.7|9463.7|9473.7|9471.7|9456.2|9454.2|447
1588602000000|2020-05-04 14:20:00|9464.7|9462.7|9436.2|9434.2|9465.2|9463.2|9436.2|9434.2|269
1588602300000|2020-05-04 14:25:00|9436.7|9434.7|9454.7|9452.7|9456.7|9454.7|9432.2|9430.2|370
1588602600000|2020-05-04 14:30:00|9454.2|9452.2|9453.2|9451.2|9457.2|9455.2|9446.7|9444.7|509
1588602900000|2020-05-04 14:35:00|9453.7|9451.7|9461.7|9459.7|9464.2|9462.2|9452.7|9450.7|432
1588603200000|2020-05-04 14:40:00|9462.2|9460.2|9454.7|9452.7|9463.7|9461.7|9451.7|9449.7|328
1588603500000|2020-05-04 14:45:00|9455.2|9453.2|9450.7|9448.7|9459.2|9457.2|9443.7|9441.7|416
1588603800000|2020-05-04 14:50:00|9451.2|9449.2|9450.7|9448.7|9455.7|9453.7|9438.2|9436.2|368
1588604100000|2020-05-04 14:55:00|9450.2|9448.2|9437.7|9435.7|9450.2|9448.2|9431.7|9429.7|371
1588604400000|2020-05-04 15:00:00|9438.2|9436.2|9434|9432|9441.5|9439.5|9433|9431|530
1588604700000|2020-05-04 15:05:00|9433.5|9431.5|9425|9423|9443.5|9441.5|9422.5|9420.5|613
1588605000000|2020-05-04 15:10:00|9425.5|9423.5|9419|9417|9432.5|9430.5|9414|9412|849
1588605300000|2020-05-04 15:15:00|9418.5|9416.5|9424|9422|9429|9427|9415.5|9413.5|815
1588605600000|2020-05-04 15:20:00|9420.1|9418.1|9403.6|9401.6|9422.1|9420.1|9381.1|9379.1|1004
1588605900000|2020-05-04 15:25:00|9403.1|9401.1|9383.1|9381.1|9405.1|9403.1|9371.6|9369.6|2315
1588606200000|2020-05-04 15:30:00|9386.6|9384.6|9387.1|9385.1|9395.6|9393.6|9374.1|9372.1|2253
1588606500000|2020-05-04 15:35:00|9386.1|9384.1|9396.6|9394.6|9396.6|9394.6|9381.1|9379.1|610
1588606800000|2020-05-04 15:40:00|9397.1|9395.1|9404.6|9402.6|9411.1|9409.1|9395.1|9393.1|281
1588607100000|2020-05-04 15:45:00|9405.1|9403.1|9413.1|9411.1|9413.6|9411.6|9404.1|9402.1|397
1588607400000|2020-05-04 15:50:00|9413.6|9411.6|9415.1|9413.1|9415.6|9413.6|9410.6|9408.6|84
1588607700000|2020-05-04 15:55:00|9415.6|9413.6|9407.1|9405.1|9421.1|9419.1|9404.6|9402.6|96
1588608000000|2020-05-04 16:00:00|9407.6|9405.6|9413.1|9411.1|9414.1|9412.1|9400.1|9398.1|89
1588608300000|2020-05-04 16:05:00|9413.6|9411.6|9416.1|9414.1|9417.6|9415.6|9407.1|9405.1|143
1588608600000|2020-05-04 16:10:00|9416.6|9414.6|9404.1|9402.1|9417.1|9415.1|9404.1|9402.1|30
1588608900000|2020-05-04 16:15:00|9404.6|9402.6|9406.1|9404.1|9409.1|9407.1|9402.1|9400.1|98
1588609200000|2020-05-04 16:20:00|9406.6|9404.6|9417.1|9415.1|9417.6|9415.6|9406.1|9404.1|164
1588609500000|2020-05-04 16:25:00|9417.6|9415.6|9419.6|9417.6|9422.6|9420.6|9417.1|9415.1|62
1588609800000|2020-05-04 16:30:00|9420.1|9418.1|9418.1|9416.1|9420.6|9418.6|9413.1|9411.1|47
1588610100000|2020-05-04 16:35:00|9417.6|9415.6|9409.6|9407.6|9419.1|9417.1|9406.6|9404.6|14
1588610400000|2020-05-04 16:40:00|9410.1|9408.1|9414.1|9412.1|9414.1|9412.1|9408.1|9406.1|4
1588610700000|2020-05-04 16:45:00|9413.6|9411.6|9406.1|9404.1|9417.6|9415.6|9406.1|9404.1|56
1588611000000|2020-05-04 16:50:00|9407.1|9405.1|9408.1|9406.1|9413.1|9411.1|9405.1|9403.1|39
1588611300000|2020-05-04 16:55:00|9407.6|9405.6|9405.1|9403.1|9411.1|9409.1|9405.1|9403.1|26
1588611600000|2020-05-04 17:00:00|9405.6|9403.6|9410.1|9408.1|9410.1|9408.1|9405.6|9403.6|5
1588611900000|2020-05-04 17:05:00|9409.6|9407.6|9411.1|9409.1|9411.1|9409.1|9407.6|9405.6|3
1588612200000|2020-05-04 17:10:00|9410.6|9408.6|9404.1|9402.1|9410.6|9408.6|9404.1|9402.1|8
1588612500000|2020-05-04 17:15:00|9405.1|9403.1|9395.1|9393.1|9406.1|9404.1|9395.1|9393.1|1
1588612800000|2020-05-04 17:20:00|9394.6|9392.6|9391.1|9389.1|9394.6|9392.6|9391.1|9389.1|14
1588613100000|2020-05-04 17:25:00|9390.6|9388.6|9392.6|9390.6|9393.6|9391.6|9389.6|9387.6|8
1588613400000|2020-05-04 17:30:00|9393.1|9391.1|9398.1|9396.1|9398.1|9396.1|9392.1|9390.1|27
1588613700000|2020-05-04 17:35:00|9398.6|9396.6|9407.6|9405.6|9407.6|9405.6|9398.6|9396.6|12
1588614000000|2020-05-04 17:40:00|9408.1|9406.1|9409.6|9407.6|9409.6|9407.6|9408.1|9406.1|0
1588614300000|2020-05-04 17:45:00|9409.1|9407.1|9410.1|9408.1|9410.1|9408.1|9409.1|9407.1|2
1588614600000|2020-05-04 17:50:00|9409.6|9407.6|9412.6|9410.6|9414.6|9412.6|9408.6|9406.6|7
1588614900000|2020-05-04 17:55:00|9411.6|9409.6|9411.1|9409.1|9411.6|9409.6|9411.1|9409.1|1
1588615200000|2020-05-04 18:00:00|9409.1|9407.1|9408.1|9406.1|9412.1|9410.1|9406.6|9404.6|9
1588615500000|2020-05-04 18:05:00|9408.6|9406.6|9406.1|9404.1|9410.6|9408.6|9406.1|9404.1|5
1588615800000|2020-05-04 18:10:00|9405.6|9403.6|9414.6|9412.6|9414.6|9412.6|9405.6|9403.6|5
1588616100000|2020-05-04 18:15:00|9414.1|9412.1|9415.1|9413.1|9419.6|9417.6|9414.1|9412.1|12
1588616400000|2020-05-04 18:20:00|9414.6|9412.6|9413.6|9411.6|9414.6|9412.6|9412.6|9410.6|9
1588616700000|2020-05-04 18:25:00|9413.1|9411.1|9408.1|9406.1|9413.1|9411.1|9408.1|9406.1|21
1588617000000|2020-05-04 18:30:00|9407.6|9405.6|9403.6|9401.6|9410.1|9408.1|9403.6|9401.6|6
1588617300000|2020-05-04 18:35:00|9403.1|9401.1|9394.1|9392.1|9403.1|9401.1|9394.1|9392.1|2
1588617600000|2020-05-04 18:40:00|9394.6|9392.6|9399.6|9397.6|9400.1|9398.1|9394.6|9392.6|14
1588617900000|2020-05-04 18:45:00|9396.1|9394.1|9411.1|9409.1|9411.1|9409.1|9395.6|9393.6|23
1588618200000|2020-05-04 18:50:00|9410.6|9408.6|9412.1|9410.1|9419.1|9417.1|9409.6|9407.6|18
1588618500000|2020-05-04 18:55:00|9412.6|9410.6|9421.1|9419.1|9423.6|9421.6|9412.6|9410.6|9
1588618800000|2020-05-04 19:00:00|9420.6|9418.6|9421.6|9419.6|9423.1|9421.1|9416.6|9414.6|4
1588619100000|2020-05-04 19:05:00|9421.1|9419.1|9425.1|9423.1|9425.1|9423.1|9421.1|9419.1|0
1588619400000|2020-05-04 19:10:00|9425.6|9423.6|9431.6|9429.6|9435.1|9433.1|9425.6|9423.6|64
1588619700000|2020-05-04 19:15:00|9432.1|9430.1|9443.6|9441.6|9443.6|9441.6|9432.1|9430.1|2
1588620000000|2020-05-04 19:20:00|9444.1|9442.1|9442.6|9440.6|9446.1|9444.1|9442.6|9440.6|12
1588620300000|2020-05-04 19:25:00|9441.1|9439.1|9447.1|9445.1|9447.6|9445.6|9439.1|9437.1|42
1588620600000|2020-05-04 19:30:00|9445.1|9443.1|9453.6|9451.6|9453.6|9451.6|9443.6|9441.6|6
1588620900000|2020-05-04 19:35:00|9453.1|9451.1|9446.6|9444.6|9454.1|9452.1|9446.1|9444.1|36
1588621200000|2020-05-04 19:40:00|9447.1|9445.1|9453.1|9451.1|9456.1|9454.1|9447.1|9445.1|10
1588621500000|2020-05-04 19:45:00|9452.6|9450.6|9453.1|9451.1|9454.6|9452.6|9448.6|9446.6|34
1588621800000|2020-05-04 19:50:00|9452.6|9450.6|9452.1|9450.1|9452.6|9450.6|9451.1|9449.1|10
1588622100000|2020-05-04 19:55:00|9453.6|9451.6|9471.2|9465.2|9472.6|9467.1|9453.6|9451.6|109
1588622400000|2020-05-04 20:00:00|9465.5|9459.5|9448.4|9442.4|9465.5|9459.5|9448.4|9442.4|0
1588622700000|2020-05-04 20:05:00|9448.5|9442.5|9449.1|9443.1|9452.3|9446.3|9446.3|9440.3|0
1588623000000|2020-05-04 20:10:00|9449|9443|9444.1|9438.1|9449.7|9443.7|9441.3|9435.3|0
1588623300000|2020-05-04 20:15:00|9444.2|9438.2|9445.5|9439.5|9445.5|9439.5|9444.2|9438.2|0
1588623600000|2020-05-04 20:20:00|9445.3|9439.3|9446|9440|9446.2|9440.2|9445|9439|0
1588623900000|2020-05-04 20:25:00|9445.7|9439.7|9446|9440|9446|9440|9444.8|9438.8|0
1588624200000|2020-05-04 20:30:00|9446.5|9440.5|9441.6|9435.6|9446.9|9440.9|9439|9433|0
1588624500000|2020-05-04 20:35:00|9441.5|9435.5|9446.3|9440.3|9448.1|9442.1|9441|9435|0
1588624800000|2020-05-04 20:40:00|9446.2|9440.2|9446.3|9440.3|9447.5|9441.5|9444.9|9438.9|0
1588625100000|2020-05-04 20:45:00|9446.5|9440.5|9447.5|9441.5|9449|9443|9446.3|9440.3|0
1588625400000|2020-05-04 20:50:00|9447.4|9441.4|9450.1|9444.1|9450.7|9444.7|9446.3|9440.3|0
1588625700000|2020-05-04 20:55:00|9450.3|9444.3|9450.1|9444.1|9452.2|9446.2|9449.6|9443.6|0
1588626000000|2020-05-04 21:00:00|9450.4|9444.4|9448.7|9442.7|9450.4|9444.4|9448|9442|0
1588626300000|2020-05-04 21:05:00|9449|9443|9448.5|9442.5|9449|9443|9448|9442|0
1588626600000|2020-05-04 21:10:00|9448.3|9442.3|9448.5|9442.5|9448.7|9442.7|9448|9442|0
1588626900000|2020-05-04 21:15:00|9448.3|9442.3|9449.2|9443.2|9449.2|9443.2|9448|9442|0
1588627200000|2020-05-04 21:20:00|9448.7|9442.7|9448.7|9442.7|9449.2|9443.2|9448|9442|0
1588627500000|2020-05-04 21:25:00|9449|9443|9448.3|9442.3|9449|9443|9447.3|9441.3|0
1588627800000|2020-05-04 21:30:00|9448.7|9442.7|9448|9442|9448.7|9442.7|9447.8|9441.8|0
1588628100000|2020-05-04 21:35:00|9448.7|9442.7|9449|9443|9449|9443|9448|9442|0
1588628400000|2020-05-04 21:40:00|9449.2|9443.2|9448.5|9442.5|9450.4|9444.4|9448.5|9442.5|0
1588628700000|2020-05-04 21:45:00|9448.3|9442.3|9449.4|9443.4|9449.7|9443.7|9448|9442|0
1588629000000|2020-05-04 21:50:00|9448.3|9442.3|9448.5|9442.5|9449.4|9443.4|9447.6|9441.6|0
1588629300000|2020-05-04 21:55:00|9448.7|9442.7|9446.6|9440.6|9448.7|9442.7|9446.6|9440.6|0
1588629600000|2020-05-04 22:00:00|9447.2|9441.2|9457|9451|9458.5|9452.5|9443.4|9437.4|0
1588629900000|2020-05-04 22:05:00|9457.1|9451.1|9455.5|9449.5|9457.6|9451.6|9452.9|9446.9|0
1588630200000|2020-05-04 22:10:00|9455.2|9449.2|9455|9449|9457|9451|9452.3|9446.3|0
1588630500000|2020-05-04 22:15:00|9454.8|9448.8|9458.2|9452.2|9458.5|9452.5|9454.4|9448.4|0
1588630800000|2020-05-04 22:20:00|9458.1|9452.1|9464|9458|9464.6|9458.6|9457.9|9451.9|0
1588631100000|2020-05-04 22:25:00|9463.9|9457.9|9464.3|9458.3|9465.1|9459.1|9460.8|9454.8|0
1588631400000|2020-05-04 22:30:00|9464.4|9458.4|9466.9|9460.9|9468.4|9462.4|9464.4|9458.4|0
1588631700000|2020-05-04 22:35:00|9466.8|9460.8|9458.3|9452.3|9466.8|9460.8|9458|9452|0
1588632000000|2020-05-04 22:40:00|9458.6|9452.6|9458.6|9452.6|9460.9|9454.9|9458.3|9452.3|0
1588632300000|2020-05-04 22:45:00|9458.8|9452.8|9452.5|9446.5|9460|9454|9451.9|9445.9|0
1588632600000|2020-05-04 22:50:00|9452.3|9446.3|9450.4|9444.4|9453|9447|9449.2|9443.2|0
1588632900000|2020-05-04 22:55:00|9450.1|9444.1|9452.9|9446.9|9454.5|9448.5|9449.2|9443.2|0
1588633200000|2020-05-04 23:00:00|9452.5|9446.5|9453.6|9447.6|9453.9|9447.9|9447.8|9441.8|0
1588633500000|2020-05-04 23:05:00|9453.5|9447.5|9453.6|9447.6|9455.7|9449.7|9453|9447|0
1588633800000|2020-05-04 23:10:00|9453.5|9447.5|9456.3|9450.3|9457.7|9451.7|9453|9447|0
1588634100000|2020-05-04 23:15:00|9456.1|9450.1|9452.5|9446.5|9456.3|9450.3|9451.9|9445.9|0
1588634400000|2020-05-04 23:20:00|9452.4|9446.4|9456.3|9450.3|9456.3|9450.3|9451.9|9445.9|0
1588634700000|2020-05-04 23:25:00|9456.4|9450.4|9453.6|9447.6|9457.7|9451.7|9453.6|9447.6|0
1588635000000|2020-05-04 23:30:00|9453.7|9447.7|9456.3|9450.3|9458.3|9452.3|9453.7|9447.7|0
1588635300000|2020-05-04 23:35:00|9456.2|9450.2|9457.1|9451.1|9457.7|9451.7|9455.7|9449.7|0
1588635600000|2020-05-04 23:40:00|9457.4|9451.4|9457.7|9451.7|9458.9|9452.9|9457.1|9451.1|0
1588635900000|2020-05-04 23:45:00|9457.6|9451.6|9457.7|9451.7|9458.9|9452.9|9455.1|9449.1|0
1588636200000|2020-05-04 23:50:00|9457.6|9451.6|9458.9|9452.9|9458.9|9452.9|9455.4|9449.4|0
1588636500000|2020-05-04 23:55:00|9459|9453|9464.4|9458.4|9464.4|9458.4|9459|9453|0
1588636800000|2020-05-05 00:00:00|9464.6|9458.6|9478.9|9472.9|9481.5|9475.5|9464.6|9458.6|0
1588637100000|2020-05-05 00:05:00|9479|9473|9471.7|9465.7|9479.2|9473.2|9470.5|9464.5|0
1588637400000|2020-05-05 00:10:00|9471.6|9465.6|9474.3|9468.3|9476.9|9470.9|9469.1|9463.1|0
1588637700000|2020-05-05 00:15:00|9474.6|9468.6|9475.3|9469.3|9483|9477|9473.7|9467.7|0
1588638000000|2020-05-05 00:20:00|9475.2|9469.2|9473.5|9467.5|9475.3|9469.3|9467.7|9461.7|0
1588638300000|2020-05-05 00:25:00|9473.4|9467.4|9479.2|9473.2|9481.8|9475.8|9473.4|9467.4|0
1588638600000|2020-05-05 00:30:00|9479.1|9473.1|9473.8|9467.8|9479.4|9473.4|9470.7|9464.7|0
1588638900000|2020-05-05 00:35:00|9473.9|9467.9|9475.3|9469.3|9478.2|9472.2|9473.8|9467.8|0
1588639200000|2020-05-05 00:40:00|9474.7|9468.7|9479.9|9473.9|9482.8|9476.8|9471|9465|0
1588639500000|2020-05-05 00:45:00|9480|9474|9481.3|9475.3|9483|9477|9480|9474|0
1588639800000|2020-05-05 00:50:00|9479.9|9473.9|9482.9|9476.9|9483|9477|9477.3|9471.3|0
1588640100000|2020-05-05 00:55:00|9482.8|9476.8|9493.2|9487.2|9493.2|9487.2|9480.1|9474.1|0
1588640400000|2020-05-05 01:00:00|9493.7|9487.7|9494.6|9488.6|9496|9490|9491.6|9485.6|0
1588640700000|2020-05-05 01:05:00|9494.7|9488.7|9497.7|9491.7|9497.7|9491.7|9491.8|9485.8|0
1588641000000|2020-05-05 01:10:00|9498|9492|9497.7|9491.7|9504|9498|9497.7|9491.7|0
1588641300000|2020-05-05 01:15:00|9497.8|9491.8|9491.8|9485.8|9503.4|9497.4|9491.7|9485.7|0
1588641600000|2020-05-05 01:20:00|9491.9|9485.9|9500.7|9494.7|9500.7|9494.7|9491.8|9485.8|0
1588641900000|2020-05-05 01:25:00|9500.8|9494.8|9495|9489|9500.8|9494.8|9495|9489|0
1588642200000|2020-05-05 01:30:00|9495.1|9489.1|9495.5|9489.5|9501.1|9495.1|9493.6|9487.6|0
1588642500000|2020-05-05 01:35:00|9495.6|9489.6|9507.9|9501.9|9512.4|9506.4|9495.6|9489.6|0
1588642800000|2020-05-05 01:40:00|9508|9502|9511|9505|9512.6|9506.6|9506.4|9500.4|0
1588643100000|2020-05-05 01:45:00|9512.4|9506.4|9512.4|9506.4|9512.5|9506.5|9506.4|9500.4|0
1588643400000|2020-05-05 01:50:00|9512.6|9506.6|9518.2|9512.2|9521.1|9515.1|9512.6|9506.6|0
1588643700000|2020-05-05 01:55:00|9518.3|9512.3|9516.9|9510.9|9521.3|9515.3|9515.5|9509.5|0
1588644000000|2020-05-05 02:00:00|9517.5|9511.5|9515.6|9509.6|9518.3|9512.3|9515.3|9509.3|0
1588644300000|2020-05-05 02:05:00|9515.5|9509.5|9504.2|9498.2|9515.6|9509.6|9504.1|9498.1|0
1588644600000|2020-05-05 02:10:00|9504.3|9498.3|9506.9|9500.9|9508.5|9502.5|9504.3|9498.3|0
1588644900000|2020-05-05 02:15:00|9507|9501|9507.1|9501.1|9509.9|9503.9|9506.8|9500.8|0
1588645200000|2020-05-05 02:20:00|9507.2|9501.2|9510|9504|9512.9|9506.9|9504.2|9498.2|0
1588645500000|2020-05-05 02:25:00|9510.2|9504.2|9507.1|9501.1|9510.2|9504.2|9504.2|9498.2|0
1588645800000|2020-05-05 02:30:00|9507.2|9501.2|9507.2|9501.2|9508.9|9502.9|9504.5|9498.5|0
1588646100000|2020-05-05 02:35:00|9507.3|9501.3|9504.2|9498.2|9507.3|9501.3|9501.5|9495.5|0
1588646400000|2020-05-05 02:40:00|9504.3|9498.3|9498.3|9492.3|9504.3|9498.3|9496.8|9490.8|0
1588646700000|2020-05-05 02:45:00|9498.4|9492.4|9495.2|9489.2|9498.4|9492.4|9492.3|9486.3|0
1588647000000|2020-05-05 02:50:00|9495.1|9489.1|9495.4|9489.4|9495.4|9489.4|9489.6|9483.6|0
1588647300000|2020-05-05 02:55:00|9495.5|9489.5|9495.6|9489.6|9498.2|9492.2|9492.4|9486.4|0
1588647600000|2020-05-05 03:00:00|9495.5|9489.5|9492.8|9486.8|9498.5|9492.5|9489.9|9483.9|0
1588647900000|2020-05-05 03:05:00|9492.9|9486.9|9492.9|9486.9|9493|9487|9489.8|9483.8|0
1588648200000|2020-05-05 03:10:00|9492.4|9486.4|9492.6|9486.6|9492.9|9486.9|9486.8|9480.8|0
1588648500000|2020-05-05 03:15:00|9492.5|9486.5|9495.7|9489.7|9495.7|9489.7|9491.2|9485.2|0
1588648800000|2020-05-05 03:20:00|9495.8|9489.8|9497.3|9491.3|9498.8|9492.8|9495.7|9489.7|0
1588649100000|2020-05-05 03:25:00|9496.7|9490.7|9495.8|9489.8|9498.7|9492.7|9492.9|9486.9|0
1588649400000|2020-05-05 03:30:00|9496.4|9490.4|9492.8|9486.8|9497.2|9491.2|9492.7|9486.7|0
1588649700000|2020-05-05 03:35:00|9492.7|9486.7|9483.8|9477.8|9492.7|9486.7|9483.7|9477.7|0
1588650000000|2020-05-05 03:40:00|9483.9|9477.9|9489.5|9483.5|9489.7|9483.7|9483.6|9477.6|0
1588650300000|2020-05-05 03:45:00|9489.6|9483.6|9489.6|9483.6|9489.7|9483.7|9486.7|9480.7|0
1588650600000|2020-05-05 03:50:00|9489.4|9483.4|9486.9|9480.9|9489.4|9483.4|9486.7|9480.7|0
1588650900000|2020-05-05 03:55:00|9487|9481|9486.8|9480.8|9489.8|9483.8|9486.8|9480.8|0
1588651200000|2020-05-05 04:00:00|9486.7|9480.7|9498.1|9492.1|9498.1|9492.1|9486.7|9480.7|0
1588651500000|2020-05-05 04:05:00|9498.2|9492.2|9498.2|9492.2|9498.3|9492.3|9495.2|9489.2|0
1588651800000|2020-05-05 04:10:00|9498.1|9492.1|9507.3|9501.3|9507.3|9501.3|9496.8|9490.8|0
1588652100000|2020-05-05 04:15:00|9507.2|9501.2|9504.5|9498.5|9507.3|9501.3|9504.2|9498.2|0
1588652400000|2020-05-05 04:20:00|9504.4|9498.4|9498.9|9492.9|9504.5|9498.5|9498.6|9492.6|0
1588652700000|2020-05-05 04:25:00|9498.8|9492.8|9498.7|9492.7|9498.9|9492.9|9498.6|9492.6|0
1588653000000|2020-05-05 04:30:00|9498.8|9492.8|9497.3|9491.3|9498.9|9492.9|9493|9487|0
1588653300000|2020-05-05 04:35:00|9496.7|9490.7|9498.3|9492.3|9498.8|9492.8|9495.3|9489.3|0
1588653600000|2020-05-05 04:40:00|9498.4|9492.4|9501.6|9495.6|9501.7|9495.7|9498.2|9492.2|0
1588653900000|2020-05-05 04:45:00|9501.5|9495.5|9498.9|9492.9|9501.6|9495.6|9498.8|9492.8|0
1588654200000|2020-05-05 04:50:00|9498.8|9492.8|9507.6|9501.6|9507.6|9501.6|9498.8|9492.8|0
1588654500000|2020-05-05 04:55:00|9508.8|9502.8|9510.6|9504.6|9516.8|9510.8|9507.6|9501.6|0
1588654800000|2020-05-05 05:00:00|9510.5|9504.5|9513.6|9507.6|9513.6|9507.6|9510.4|9504.4|0
1588655100000|2020-05-05 05:05:00|9513.5|9507.5|9510.4|9504.4|9513.6|9507.6|9510.3|9504.3|0
1588655400000|2020-05-05 05:10:00|9510.3|9504.3|9510.3|9504.3|9514.8|9508.8|9507.5|9501.5|0
1588655700000|2020-05-05 05:15:00|9510.2|9504.2|9507.6|9501.6|9513.3|9507.3|9507.2|9501.2|0
1588656000000|2020-05-05 05:20:00|9507.7|9501.7|9510.6|9504.6|9510.6|9504.6|9504.8|9498.8|0
1588656300000|2020-05-05 05:25:00|9510.5|9504.5|9507.5|9501.5|9510.5|9504.5|9504.7|9498.7|0
1588656600000|2020-05-05 05:30:00|9507.6|9501.6|9501.8|9495.8|9510.5|9504.5|9501.8|9495.8|0
1588656900000|2020-05-05 05:35:00|9501.9|9495.9|9501.7|9495.7|9504.7|9498.7|9499.1|9493.1|0
1588657200000|2020-05-05 05:40:00|9501.8|9495.8|9504.7|9498.7|9504.9|9498.9|9501.6|9495.6|0
1588657500000|2020-05-05 05:45:00|9504.8|9498.8|9504.4|9498.4|9504.8|9498.8|9501.5|9495.5|0
1588657800000|2020-05-05 05:50:00|9504.5|9498.5|9504.7|9498.7|9504.7|9498.7|9501.5|9495.5|0
1588658100000|2020-05-05 05:55:00|9504.8|9498.8|9501.8|9495.8|9505|9499|9499|9493|0
1588658400000|2020-05-05 06:00:00|9487.1|9485.1|9507.1|9505.1|9513.6|9511.6|9485.6|9483.6|112
1588658700000|2020-05-05 06:05:00|9506.6|9504.6|9509.6|9507.6|9513.6|9511.6|9493.1|9491.1|145
1588659000000|2020-05-05 06:10:00|9507.1|9505.1|9520.1|9518.1|9528.1|9526.1|9503.1|9501.1|221
1588659300000|2020-05-05 06:15:00|9521.1|9519.1|9519.1|9517.1|9521.1|9519.1|9511.6|9509.6|24
1588659600000|2020-05-05 06:20:00|9519.6|9517.6|9505.6|9503.6|9520.1|9518.1|9504.6|9502.6|27
1588659900000|2020-05-05 06:25:00|9506.1|9504.1|9498.1|9496.1|9506.6|9504.6|9492.6|9490.6|130
1588660200000|2020-05-05 06:30:00|9498.6|9496.6|9494.1|9492.1|9506.1|9504.1|9494.1|9492.1|31
1588660500000|2020-05-05 06:35:00|9493.6|9491.6|9498.1|9496.1|9501.1|9499.1|9493.1|9491.1|32
1588660800000|2020-05-05 06:40:00|9498.6|9496.6|9494.1|9492.1|9506.1|9504.1|9494.1|9492.1|57
1588661100000|2020-05-05 06:45:00|9494.6|9492.6|9509.6|9507.6|9509.6|9507.6|9494.1|9492.1|19
1588661400000|2020-05-05 06:50:00|9509.1|9507.1|9508.1|9506.1|9512.1|9510.1|9504.1|9502.1|146
1588661700000|2020-05-05 06:55:00|9507.6|9505.6|9513.1|9511.1|9520.1|9518.1|9499.6|9497.6|338
1588662000000|2020-05-05 07:00:00|9512.6|9510.6|9489.1|9487.1|9519.1|9517.1|9487.1|9485.1|1198
1588662300000|2020-05-05 07:05:00|9490.6|9488.6|9495.1|9493.1|9503.1|9501.1|9481.6|9479.6|452
1588662600000|2020-05-05 07:10:00|9495.6|9493.6|9489.1|9487.1|9503.1|9501.1|9478.1|9476.1|312
1588662900000|2020-05-05 07:15:00|9489.6|9487.6|9482.1|9480.1|9496.6|9494.6|9477.1|9475.1|583
1588663200000|2020-05-05 07:20:00|9482.6|9480.6|9473.6|9471.6|9487.1|9485.1|9471.1|9469.1|529
1588663500000|2020-05-05 07:25:00|9473.1|9471.1|9471.6|9469.6|9475.1|9473.1|9459.6|9457.6|531
1588663800000|2020-05-05 07:30:00|9472.1|9470.1|9487.6|9485.6|9490.1|9488.1|9469.1|9467.1|629
1588664100000|2020-05-05 07:35:00|9488.1|9486.1|9471.6|9469.6|9489.1|9487.1|9465.6|9463.6|251
1588664400000|2020-05-05 07:40:00|9471.1|9469.1|9481.1|9479.1|9482.1|9480.1|9469.1|9467.1|360
1588664700000|2020-05-05 07:45:00|9481.6|9479.6|9485.6|9483.6|9489.1|9487.1|9478.1|9476.1|307
1588665000000|2020-05-05 07:50:00|9485.1|9483.1|9492.6|9490.6|9494.1|9492.1|9485.1|9483.1|193
1588665300000|2020-05-05 07:55:00|9492.1|9490.1|9500.1|9498.1|9504.6|9502.6|9491.6|9489.6|199
1588665600000|2020-05-05 08:00:00|9499.6|9497.6|9483.1|9481.1|9499.6|9497.6|9482.1|9480.1|233
1588665900000|2020-05-05 08:05:00|9482.6|9480.6|9498.1|9496.1|9499.1|9497.1|9481.1|9479.1|200
1588666200000|2020-05-05 08:10:00|9497.6|9495.6|9481.1|9479.1|9508.6|9506.6|9481.1|9479.1|523
1588666500000|2020-05-05 08:15:00|9481.6|9479.6|9474.1|9472.1|9481.6|9479.6|9457.1|9455.1|930
1588666800000|2020-05-05 08:20:00|9473.6|9471.6|9496.1|9494.1|9503.1|9501.1|9468.1|9466.1|332
1588667100000|2020-05-05 08:25:00|9494.1|9492.1|9496.6|9494.6|9511.1|9509.1|9493.1|9491.1|387
1588667400000|2020-05-05 08:30:00|9497.1|9495.1|9474.6|9472.6|9502.6|9500.6|9470.6|9468.6|314
1588667700000|2020-05-05 08:35:00|9475.1|9473.1|9473|9471|9484.6|9482.6|9465.1|9463.1|352
1588668000000|2020-05-05 08:40:00|9473.5|9471.5|9458|9456|9474|9472|9444|9442|531
1588668300000|2020-05-05 08:45:00|9457.5|9455.5|9436.5|9434.5|9458|9456|9435|9433|434
1588668600000|2020-05-05 08:50:00|9437|9435|9433|9431|9450|9448|9430|9428|579
1588668900000|2020-05-05 08:55:00|9432.5|9430.5|9417|9415|9437.5|9435.5|9415|9413|443
1588669200000|2020-05-05 09:00:00|9416.5|9414.5|9431|9429|9437.5|9435.5|9415|9413|408
1588669500000|2020-05-05 09:05:00|9430.5|9428.5|9447.5|9445.5|9449|9447|9429.5|9427.5|288
1588669800000|2020-05-05 09:10:00|9448|9446|9436|9434|9449.5|9447.5|9436|9434|299
1588670100000|2020-05-05 09:15:00|9435|9433|9449|9447|9464|9462|9434.5|9432.5|364
1588670400000|2020-05-05 09:20:00|9448.5|9446.5|9432|9430|9453.5|9451.5|9432|9430|157
1588670700000|2020-05-05 09:25:00|9431.5|9429.5|9424.5|9422.5|9436|9434|9424.5|9422.5|157
1588671000000|2020-05-05 09:30:00|9424|9422|9435|9433|9435.5|9433.5|9422|9420|209
1588671300000|2020-05-05 09:35:00|9434.5|9432.5|9440.5|9438.5|9442|9440|9430|9428|144
1588671600000|2020-05-05 09:40:00|9440|9438|9445.5|9443.5|9447|9445|9436.5|9434.5|144
1588671900000|2020-05-05 09:45:00|9446|9444|9451|9449|9455.5|9453.5|9441|9439|245
1588672200000|2020-05-05 09:50:00|9451.5|9449.5|9452|9450|9464|9462|9450.5|9448.5|235
1588672500000|2020-05-05 09:55:00|9452.5|9450.5|9457|9455|9462|9460|9451|9449|211
1588672800000|2020-05-05 10:00:00|9457.5|9455.5|9461.5|9459.5|9462|9460|9455.5|9453.5|214
1588673100000|2020-05-05 10:05:00|9461|9459|9454.5|9452.5|9463|9461|9453|9451|161
1588673400000|2020-05-05 10:10:00|9454|9452|9446|9444|9462|9460|9445.5|9443.5|194
1588673700000|2020-05-05 10:15:00|9445.5|9443.5|9440|9438|9447|9445|9435.5|9433.5|212
1588674000000|2020-05-05 10:20:00|9439.5|9437.5|9438|9436|9443|9441|9437|9435|175
1588674300000|2020-05-05 10:25:00|9438.5|9436.5|9442|9440|9442.5|9440.5|9434|9432|179
1588674600000|2020-05-05 10:30:00|9442.5|9440.5|9446|9444|9448|9446|9431|9429|210
1588674900000|2020-05-05 10:35:00|9445.5|9443.5|9445|9443|9447|9445|9434|9432|121
1588675200000|2020-05-05 10:40:00|9445.5|9443.5|9454.5|9452.5|9459.5|9457.5|9444|9442|125
1588675500000|2020-05-05 10:45:00|9455|9453|9446|9444|9457.5|9455.5|9445.5|9443.5|116
1588675800000|2020-05-05 10:50:00|9445.5|9443.5|9450.5|9448.5|9452|9450|9442.5|9440.5|77
1588676100000|2020-05-05 10:55:00|9450|9448|9456|9454|9456|9454|9447|9445|98
1588676400000|2020-05-05 11:00:00|9455|9453|9457|9455|9470|9468|9455|9453|107
1588676700000|2020-05-05 11:05:00|9457.5|9455.5|9456|9454|9461.5|9459.5|9450.5|9448.5|77
1588677000000|2020-05-05 11:10:00|9456.5|9454.5|9460.5|9458.5|9464|9462|9455|9453|83
1588677300000|2020-05-05 11:15:00|9461|9459|9453|9451|9462|9460|9450|9448|218
1588677600000|2020-05-05 11:20:00|9453.5|9451.5|9453|9451|9458|9456|9449|9447|206
1588677900000|2020-05-05 11:25:00|9452.5|9450.5|9456.5|9454.5|9460|9458|9450.5|9448.5|56
1588678200000|2020-05-05 11:30:00|9459|9457|9460.5|9458.5|9465.5|9463.5|9456|9454|87
1588678500000|2020-05-05 11:35:00|9461|9459|9463|9461|9465|9463|9458.5|9456.5|93
1588678800000|2020-05-05 11:40:00|9461.9|9459.9|9455.9|9453.9|9463.9|9461.9|9455.9|9453.9|72
1588679100000|2020-05-05 11:45:00|9456.4|9454.4|9461.9|9459.9|9462.9|9460.9|9451.9|9449.9|131
1588679400000|2020-05-05 11:50:00|9462.4|9460.4|9464.4|9462.4|9469.4|9467.4|9462.4|9460.4|119
1588679700000|2020-05-05 11:55:00|9464.9|9462.9|9466.9|9464.9|9470.4|9468.4|9464.4|9462.4|128
1588680000000|2020-05-05 12:00:00|9467.4|9465.4|9468.9|9466.9|9471.4|9469.4|9463.9|9461.9|135
1588680300000|2020-05-05 12:05:00|9468.4|9466.4|9474.4|9472.4|9474.9|9472.9|9466.4|9464.4|143
1588680600000|2020-05-05 12:10:00|9474.9|9472.9|9474.9|9472.9|9479.9|9477.9|9473.9|9471.9|121
1588680900000|2020-05-05 12:15:00|9475.4|9473.4|9472.4|9470.4|9479.9|9477.9|9472.4|9470.4|91
1588681200000|2020-05-05 12:20:00|9473.4|9471.4|9477.9|9475.9|9477.9|9475.9|9471.4|9469.4|159
1588681500000|2020-05-05 12:25:00|9479.9|9477.9|9489.9|9487.9|9490.9|9488.9|9479.4|9477.4|377
1588681800000|2020-05-05 12:30:00|9490.4|9488.4|9484.9|9482.9|9493.9|9491.9|9484.4|9482.4|312
1588682100000|2020-05-05 12:35:00|9484.4|9482.4|9479.4|9477.4|9485.4|9483.4|9478.4|9476.4|165
1588682400000|2020-05-05 12:40:00|9479.9|9477.9|9477.4|9475.4|9482.4|9480.4|9474.9|9472.9|94
1588682700000|2020-05-05 12:45:00|9478.9|9476.9|9479.4|9477.4|9481.4|9479.4|9474.9|9472.9|84
1588683000000|2020-05-05 12:50:00|9478.9|9476.9|9476.4|9474.4|9484.9|9482.9|9473.9|9471.9|73
1588683300000|2020-05-05 12:55:00|9477.4|9475.4|9479.4|9477.4|9481.4|9479.4|9475.9|9473.9|97
1588683600000|2020-05-05 13:00:00|9478.9|9476.9|9478.4|9476.4|9480.4|9478.4|9468.4|9466.4|116
1588683900000|2020-05-05 13:05:00|9477.9|9475.9|9479.9|9477.9|9480.4|9478.4|9472.4|9470.4|129
1588684200000|2020-05-05 13:10:00|9480.4|9478.4|9479.9|9477.9|9481.9|9479.9|9471.4|9469.4|160
1588684500000|2020-05-05 13:15:00|9480.4|9478.4|9476.4|9474.4|9481.9|9479.9|9470.4|9468.4|101
1588684800000|2020-05-05 13:20:00|9475.9|9473.9|9475.4|9473.4|9478.9|9476.9|9470.4|9468.4|88
1588685100000|2020-05-05 13:25:00|9475.9|9473.9|9478.4|9476.4|9480.4|9478.4|9470.4|9468.4|139
1588685400000|2020-05-05 13:30:00|9478.9|9476.9|9487.9|9485.9|9493.4|9491.4|9471.9|9469.9|439
1588685700000|2020-05-05 13:35:00|9488.9|9486.9|9474.4|9472.4|9489.4|9487.4|9474.4|9472.4|236
1588686000000|2020-05-05 13:40:00|9474.9|9472.9|9473.9|9471.9|9484.4|9482.4|9473.4|9471.4|173
1588686300000|2020-05-05 13:45:00|9474.4|9472.4|9474.4|9472.4|9477.4|9475.4|9463.4|9461.4|220
1588686600000|2020-05-05 13:50:00|9473.9|9471.9|9486.4|9484.4|9486.9|9484.9|9472.9|9470.9|212
1588686900000|2020-05-05 13:55:00|9486.9|9484.9|9485.9|9483.9|9489.4|9487.4|9482.4|9480.4|197
1588687200000|2020-05-05 14:00:00|9486.4|9484.4|9479.9|9477.9|9490.4|9488.4|9479.4|9477.4|246
1588687500000|2020-05-05 14:05:00|9479.4|9477.4|9479.4|9477.4|9484.4|9482.4|9468.9|9466.9|232
1588687800000|2020-05-05 14:10:00|9480.9|9478.9|9476.9|9474.9|9481.9|9479.9|9468.4|9466.4|286
1588688100000|2020-05-05 14:15:00|9476.4|9474.4|9493.9|9491.9|9493.9|9491.9|9476.4|9474.4|323
1588688400000|2020-05-05 14:20:00|9494.4|9492.4|9484.9|9482.9|9498.9|9496.9|9484.9|9482.9|336
1588688700000|2020-05-05 14:25:00|9484.4|9482.4|9493.9|9491.9|9493.9|9491.9|9481.9|9479.9|217
1588689000000|2020-05-05 14:30:00|9494.4|9492.4|9500.4|9498.4|9502.4|9500.4|9493.9|9491.9|267
1588689300000|2020-05-05 14:35:00|9500.9|9498.9|9511.4|9509.4|9512.9|9510.9|9500.9|9498.9|233
1588689600000|2020-05-05 14:40:00|9511.9|9509.9|9506.4|9504.4|9513.4|9511.4|9504.4|9502.4|346
1588689900000|2020-05-05 14:45:00|9506.9|9504.9|9496.9|9494.9|9508.9|9506.9|9493.4|9491.4|491
1588690200000|2020-05-05 14:50:00|9495.9|9493.9|9496.4|9494.4|9501.4|9499.4|9494.4|9492.4|357
1588690500000|2020-05-05 14:55:00|9496.9|9494.9|9505.9|9503.9|9510.4|9508.4|9496.4|9494.4|303
1588690800000|2020-05-05 15:00:00|9505.4|9503.4|9505.9|9503.9|9511.4|9509.4|9502.9|9500.9|373
1588691100000|2020-05-05 15:05:00|9505.4|9503.4|9499.3|9497.3|9507.9|9505.9|9497.3|9495.3|255
1588691400000|2020-05-05 15:10:00|9498.8|9496.8|9501.8|9499.8|9505.3|9503.3|9496.8|9494.8|277
1588691700000|2020-05-05 15:15:00|9502.8|9500.8|9502.3|9500.3|9503.3|9501.3|9488.8|9486.8|855
1588692000000|2020-05-05 15:20:00|9504.8|9502.8|9530.8|9528.8|9535.8|9533.8|9502.8|9500.8|985
1588692300000|2020-05-05 15:25:00|9531.3|9529.3|9514.8|9512.8|9531.8|9529.8|9514.8|9512.8|1071
1588692600000|2020-05-05 15:30:00|9518.8|9516.8|9514.8|9512.8|9522.8|9520.8|9508.3|9506.3|1101
1588692900000|2020-05-05 15:35:00|9514.3|9512.3|9517.3|9515.3|9519.3|9517.3|9511.3|9509.3|277
1588693200000|2020-05-05 15:40:00|9517.8|9515.8|9524.8|9522.8|9528.3|9526.3|9517.3|9515.3|61
1588693500000|2020-05-05 15:45:00|9523.8|9521.8|9520.8|9518.8|9524.8|9522.8|9519.3|9517.3|58
1588693800000|2020-05-05 15:50:00|9521.3|9519.3|9518.3|9516.3|9521.8|9519.8|9516.8|9514.8|705
1588694100000|2020-05-05 15:55:00|9519.3|9517.3|9518.3|9516.3|9521.3|9519.3|9517.8|9515.8|121
1588694400000|2020-05-05 16:00:00|9518.8|9516.8|9519.8|9517.8|9523.8|9521.8|9518.3|9516.3|80
1588694700000|2020-05-05 16:05:00|9519.3|9517.3|9523.3|9521.3|9524.8|9522.8|9518.8|9516.8|41
1588695000000|2020-05-05 16:10:00|9523.8|9521.8|9526.8|9524.8|9529.8|9527.8|9523.3|9521.3|48
1588695300000|2020-05-05 16:15:00|9526.3|9524.3|9527.3|9525.3|9531.8|9529.8|9525.3|9523.3|41
1588695600000|2020-05-05 16:20:00|9526.8|9524.8|9523.8|9521.8|9528.3|9526.3|9520.8|9518.8|50
1588695900000|2020-05-05 16:25:00|9523.3|9521.3|9517.8|9515.8|9525.8|9523.8|9516.8|9514.8|27
1588696200000|2020-05-05 16:30:00|9518.3|9516.3|9516.8|9514.8|9524.8|9522.8|9516.8|9514.8|50
1588696500000|2020-05-05 16:35:00|9517.3|9515.3|9510.8|9508.8|9517.3|9515.3|9510.3|9508.3|19
1588696800000|2020-05-05 16:40:00|9510.3|9508.3|9511.8|9509.8|9513.8|9511.8|9507.8|9505.8|38
1588697100000|2020-05-05 16:45:00|9512.3|9510.3|9509.3|9507.3|9515.3|9513.3|9509.3|9507.3|61
1588697400000|2020-05-05 16:50:00|9509.8|9507.8|9513.8|9511.8|9514.3|9512.3|9507.8|9505.8|61
1588697700000|2020-05-05 16:55:00|9513.3|9511.3|9511.8|9509.8|9514.3|9512.3|9510.3|9508.3|33
1588698000000|2020-05-05 17:00:00|9511.3|9509.3|9510.8|9508.8|9515.3|9513.3|9510.8|9508.8|18
1588698300000|2020-05-05 17:05:00|9511.3|9509.3|9508.8|9506.8|9511.3|9509.3|9504.3|9502.3|17
1588698600000|2020-05-05 17:10:00|9509.3|9507.3|9507.8|9505.8|9511.8|9509.8|9505.8|9503.8|12
1588698900000|2020-05-05 17:15:00|9508.3|9506.3|9506.8|9504.8|9509.8|9507.8|9506.3|9504.3|10
1588699200000|2020-05-05 17:20:00|9506.3|9504.3|9505.3|9503.3|9506.8|9504.8|9502.8|9500.8|11
1588699500000|2020-05-05 17:25:00|9505.8|9503.8|9510.8|9508.8|9511.8|9509.8|9504.8|9502.8|6
1588699800000|2020-05-05 17:30:00|9511.3|9509.3|9516.8|9514.8|9517.8|9515.8|9511.3|9509.3|15
1588700100000|2020-05-05 17:35:00|9517.3|9515.3|9515.3|9513.3|9518.8|9516.8|9514.8|9512.8|1
1588700400000|2020-05-05 17:40:00|9515.8|9513.8|9515.8|9513.8|9517.3|9515.3|9513.8|9511.8|13
1588700700000|2020-05-05 17:45:00|9515.3|9513.3|9514.3|9512.3|9516.8|9514.8|9513.8|9511.8|18
1588701000000|2020-05-05 17:50:00|9514.8|9512.8|9518.3|9516.3|9518.3|9516.3|9513.8|9511.8|8
1588701300000|2020-05-05 17:55:00|9517.8|9515.8|9515.8|9513.8|9518.3|9516.3|9514.8|9512.8|0
1588701600000|2020-05-05 18:00:00|9515.3|9513.3|9513.3|9511.3|9516.3|9514.3|9510.3|9508.3|5
1588701900000|2020-05-05 18:05:00|9512.8|9510.8|9513.3|9511.3|9516.8|9514.8|9512.3|9510.3|8
1588702200000|2020-05-05 18:10:00|9512.8|9510.8|9517.8|9515.8|9518.3|9516.3|9511.3|9509.3|6
1588702500000|2020-05-05 18:15:00|9517.3|9515.3|9517.3|9515.3|9518.3|9516.3|9514.8|9512.8|0
1588702800000|2020-05-05 18:20:00|9517.8|9515.8|9514.3|9512.3|9519.8|9517.8|9513.8|9511.8|2
1588703100000|2020-05-05 18:25:00|9514.8|9512.8|9514.8|9512.8|9515.8|9513.8|9513.3|9511.3|4
1588703400000|2020-05-05 18:30:00|9514.3|9512.3|9503.8|9501.8|9515.3|9513.3|9503.3|9501.3|3
1588703700000|2020-05-05 18:35:00|9504.3|9502.3|9496.3|9494.3|9505.3|9503.3|9493.8|9491.8|3
1588704000000|2020-05-05 18:40:00|9496.8|9494.8|9498.3|9496.3|9498.3|9496.3|9491.3|9489.3|4
1588704300000|2020-05-05 18:45:00|9497.8|9495.8|9500.3|9498.3|9502.3|9500.3|9497.8|9495.8|0
1588704600000|2020-05-05 18:50:00|9500.8|9498.8|9505.8|9503.8|9506.3|9504.3|9500.8|9498.8|0
1588704900000|2020-05-05 18:55:00|9506.3|9504.3|9511.3|9509.3|9511.3|9509.3|9505.8|9503.8|2
1588705200000|2020-05-05 19:00:00|9509.8|9507.8|9507.3|9505.3|9509.8|9507.8|9504.3|9502.3|1
1588705500000|2020-05-05 19:05:00|9507.8|9505.8|9505.3|9503.3|9509.3|9507.3|9501.3|9499.3|7
1588705800000|2020-05-05 19:10:00|9504.8|9502.8|9507.3|9505.3|9508.8|9506.8|9503.8|9501.8|8
1588706100000|2020-05-05 19:15:00|9506.8|9504.8|9484.8|9482.8|9506.8|9504.8|9482.3|9480.3|32
1588706400000|2020-05-05 19:20:00|9484.3|9482.3|9486.3|9484.3|9487.8|9485.8|9479.8|9477.8|26
1588706700000|2020-05-05 19:25:00|9486.8|9484.8|9477.8|9475.8|9490.3|9488.3|9474.3|9472.3|21
1588707000000|2020-05-05 19:30:00|9477.3|9475.3|9468.3|9466.3|9480.8|9478.8|9465.8|9463.8|4
1588707300000|2020-05-05 19:35:00|9467.8|9465.8|9458.3|9456.3|9468.8|9466.8|9452.8|9450.8|35
1588707600000|2020-05-05 19:40:00|9457.8|9455.8|9465.3|9463.3|9465.8|9463.8|9452.3|9450.3|25
1588707900000|2020-05-05 19:45:00|9465.8|9463.8|9457.3|9455.3|9466.3|9464.3|9455.8|9453.8|30
1588708200000|2020-05-05 19:50:00|9457.8|9455.8|9470.8|9468.8|9470.8|9468.8|9456.8|9454.8|23
1588708500000|2020-05-05 19:55:00|9470.3|9468.3|9455.2|9449.2|9471.3|9469.3|9453.3|9448.8|22
1588708800000|2020-05-05 20:00:00|9455.4|9449.4|9447.3|9441.3|9456.3|9450.3|9444.7|9438.7|0
1588709100000|2020-05-05 20:05:00|9447.2|9441.2|9450.5|9444.5|9453.7|9447.7|9442.7|9436.7|0
1588709400000|2020-05-05 20:10:00|9450.6|9444.6|9450.3|9444.3|9453.7|9447.7|9445.9|9439.9|0
1588709700000|2020-05-05 20:15:00|9450.8|9444.8|9448.2|9442.2|9451.5|9445.5|9448.2|9442.2|0
1588710000000|2020-05-05 20:20:00|9448|9442|9446.8|9440.8|9448.5|9442.5|9446.1|9440.1|0
1588710300000|2020-05-05 20:25:00|9446.6|9440.6|9447.1|9441.1|9447.5|9441.5|9446.1|9440.1|0
1588710600000|2020-05-05 20:30:00|9446.4|9440.4|9438.6|9432.6|9449.6|9443.6|9435.4|9429.4|0
1588710900000|2020-05-05 20:35:00|9438.5|9432.5|9444.8|9438.8|9446.8|9440.8|9437.9|9431.9|0
1588711200000|2020-05-05 20:40:00|9444.7|9438.7|9440.4|9434.4|9444.8|9438.8|9440.4|9434.4|0
1588711500000|2020-05-05 20:45:00|9440.6|9434.6|9448.6|9442.6|9449.4|9443.4|9439|9433|0
1588711800000|2020-05-05 20:50:00|9448.5|9442.5|9446.8|9440.8|9448.6|9442.6|9444.2|9438.2|0
1588712100000|2020-05-05 20:55:00|9446.7|9440.7|9454.4|9448.4|9454.4|9448.4|9446.2|9440.2|0
1588712400000|2020-05-05 21:00:00|9454.2|9448.2|9459.7|9453.7|9459.7|9453.7|9451.4|9445.4|0
1588712700000|2020-05-05 21:05:00|9459|9453|9463.4|9457.4|9463.6|9457.6|9457|9451|0
1588713000000|2020-05-05 21:10:00|9464.5|9458.5|9471.1|9465.1|9471.1|9465.1|9463.8|9457.8|0
1588713300000|2020-05-05 21:15:00|9471.2|9465.2|9475.2|9469.2|9475.2|9469.2|9471|9465|0
1588713600000|2020-05-05 21:20:00|9475.4|9469.4|9472.1|9466.1|9475.7|9469.7|9471.2|9465.2|0
1588713900000|2020-05-05 21:25:00|9471.9|9465.9|9468.6|9462.6|9472.1|9466.1|9468.6|9462.6|0
1588714200000|2020-05-05 21:30:00|9468.2|9462.2|9467.2|9461.2|9468.2|9462.2|9467|9461|0
1588714500000|2020-05-05 21:35:00|9467|9461|9466.3|9460.3|9467|9461|9466.1|9460.1|0
1588714800000|2020-05-05 21:40:00|9466.1|9460.1|9463.3|9457.3|9466.1|9460.1|9463.1|9457.1|0
1588715100000|2020-05-05 21:45:00|9463.6|9457.6|9463.1|9457.1|9463.6|9457.6|9462.6|9456.6|0
1588715400000|2020-05-05 21:50:00|9462.9|9456.9|9460.8|9454.8|9462.9|9456.9|9460.5|9454.5|0
1588715700000|2020-05-05 21:55:00|9460.3|9454.3|9451.2|9445.2|9460.3|9454.3|9450.9|9444.9|0
1588716000000|2020-05-05 22:00:00|9450.5|9444.5|9463.5|9457.5|9464.3|9458.3|9441.1|9435.1|0
1588716300000|2020-05-05 22:05:00|9463.6|9457.6|9465.5|9459.5|9469|9463|9461.7|9455.7|0
1588716600000|2020-05-05 22:10:00|9465.6|9459.6|9465.4|9459.4|9467.5|9461.5|9464.3|9458.3|0
1588716900000|2020-05-05 22:15:00|9464.9|9458.9|9471.3|9465.3|9474.5|9468.5|9464.9|9458.9|0
1588717200000|2020-05-05 22:20:00|9471.4|9465.4|9467.5|9461.5|9473.3|9467.3|9466.9|9460.9|0
1588717500000|2020-05-05 22:25:00|9467.4|9461.4|9465.5|9459.5|9468.1|9462.1|9464.3|9458.3|0
1588717800000|2020-05-05 22:30:00|9465.7|9459.7|9468.1|9462.1|9470.1|9464.1|9463.5|9457.5|0
1588718100000|2020-05-05 22:35:00|9468.2|9462.2|9461.7|9455.7|9470.1|9464.1|9459.1|9453.1|0
1588718400000|2020-05-05 22:40:00|9461.9|9455.9|9462.3|9456.3|9464.3|9458.3|9457.1|9451.1|0
1588718700000|2020-05-05 22:45:00|9462.4|9456.4|9464.9|9458.9|9466.9|9460.9|9462.4|9456.4|0
1588719000000|2020-05-05 22:50:00|9465.1|9459.1|9472.7|9466.7|9473.3|9467.3|9465.1|9459.1|0
1588719300000|2020-05-05 22:55:00|9472.8|9466.8|9482.4|9476.4|9483.2|9477.2|9471.3|9465.3|0
1588719600000|2020-05-05 23:00:00|9482.5|9476.5|9478.6|9472.6|9483.2|9477.2|9478.3|9472.3|0
1588719900000|2020-05-05 23:05:00|9478.5|9472.5|9471.3|9465.3|9479.2|9473.2|9470.1|9464.1|0
1588720200000|2020-05-05 23:10:00|9471.4|9465.4|9470.7|9464.7|9476.5|9470.5|9470.1|9464.1|0
1588720500000|2020-05-05 23:15:00|9470.6|9464.6|9473.3|9467.3|9474.2|9468.2|9470.1|9464.1|0
1588720800000|2020-05-05 23:20:00|9473.2|9467.2|9470.1|9464.1|9473.3|9467.3|9470.1|9464.1|0
1588721100000|2020-05-05 23:25:00|9469.8|9463.8|9471.9|9465.9|9473.9|9467.9|9469.8|9463.8|0
1588721400000|2020-05-05 23:30:00|9472|9466|9478.5|9472.5|9479.1|9473.1|9471.9|9465.9|0
1588721700000|2020-05-05 23:35:00|9478|9472|9474.5|9468.5|9478.5|9472.5|9473.9|9467.9|0
1588722000000|2020-05-05 23:40:00|9474.6|9468.6|9472.7|9466.7|9475.9|9469.9|9472.2|9466.2|0
1588722300000|2020-05-05 23:45:00|9472.8|9466.8|9473.1|9467.1|9473.4|9467.4|9468.7|9462.7|0
1588722600000|2020-05-05 23:50:00|9473|9467|9472.8|9466.8|9474|9468|9470.8|9464.8|0
1588722900000|2020-05-05 23:55:00|9472.6|9466.6|9472.8|9466.8|9472.8|9466.8|9470.2|9464.2|0
1588723200000|2020-05-06 00:00:00|9472.9|9466.9|9471.9|9465.9|9473.4|9467.4|9464.4|9458.4|0
1588723500000|2020-05-06 00:05:00|9471.8|9465.8|9457|9451|9471.8|9465.8|9456.4|9450.4|0
1588723800000|2020-05-06 00:10:00|9456.8|9450.8|9455.2|9449.2|9457.6|9451.6|9451.2|9445.2|0
1588724100000|2020-05-06 00:15:00|9455.1|9449.1|9444.9|9438.9|9459.4|9453.4|9442.2|9436.2|0
1588724400000|2020-05-06 00:20:00|9444.8|9438.8|9444.5|9438.5|9453.1|9447.1|9438.9|9432.9|0
1588724700000|2020-05-06 00:25:00|9445|9439|9445.2|9439.2|9455.6|9449.6|9443.7|9437.7|0
1588725000000|2020-05-06 00:30:00|9444.7|9438.7|9449.6|9443.6|9452.6|9446.6|9440.7|9434.7|0
1588725300000|2020-05-06 00:35:00|9449.5|9443.5|9458.3|9452.3|9458.3|9452.3|9446.9|9440.9|0
1588725600000|2020-05-06 00:40:00|9458.2|9452.2|9449.7|9443.7|9458.2|9452.2|9446.6|9440.6|0
1588725900000|2020-05-06 00:45:00|9449.8|9443.8|9455.3|9449.3|9455.5|9449.5|9449.6|9443.6|0
1588726200000|2020-05-06 00:50:00|9453.9|9447.9|9419.9|9413.9|9453.9|9447.9|9419.9|9413.9|0
1588726500000|2020-05-06 00:55:00|9420.5|9414.5|9424.3|9418.3|9425.7|9419.7|9416.4|9410.4|0
1588726800000|2020-05-06 01:00:00|9424.4|9418.4|9419.4|9413.4|9431.3|9425.3|9416.7|9410.7|0
1588727100000|2020-05-06 01:05:00|9418.3|9412.3|9422.5|9416.5|9428.5|9422.5|9416.4|9410.4|0
1588727400000|2020-05-06 01:10:00|9422.4|9416.4|9420.2|9414.2|9425.6|9419.6|9417|9411|0
1588727700000|2020-05-06 01:15:00|9420|9414|9421|9415|9426.1|9420.1|9416.5|9410.5|0
1588728000000|2020-05-06 01:20:00|9420.9|9414.9|9434.3|9428.3|9434.3|9428.3|9419.6|9413.6|0
1588728300000|2020-05-06 01:25:00|9434.2|9428.2|9431.7|9425.7|9437.3|9431.3|9428.4|9422.4|0
1588728600000|2020-05-06 01:30:00|9431.8|9425.8|9451.7|9445.7|9455|9449|9431.8|9425.8|0
1588728900000|2020-05-06 01:35:00|9452.3|9446.3|9457.5|9451.5|9457.7|9451.7|9449|9443|0
1588729200000|2020-05-06 01:40:00|9457.6|9451.6|9458.2|9452.2|9468.9|9462.9|9457|9451|0
1588729500000|2020-05-06 01:45:00|9457.6|9451.6|9454.7|9448.7|9462.8|9456.8|9454.2|9448.2|0
1588729800000|2020-05-06 01:50:00|9454.8|9448.8|9458|9452|9458|9452|9449.2|9443.2|0
1588730100000|2020-05-06 01:55:00|9457.9|9451.9|9452.2|9446.2|9458|9452|9452.2|9446.2|0
1588730400000|2020-05-06 02:00:00|9452.3|9446.3|9448.7|9442.7|9457.9|9451.9|9443.2|9437.2|0
1588730700000|2020-05-06 02:05:00|9448.6|9442.6|9454.3|9448.3|9454.3|9448.3|9439.8|9433.8|0
1588731000000|2020-05-06 02:10:00|9454.5|9448.5|9445.8|9439.8|9457.3|9451.3|9445.7|9439.7|0
1588731300000|2020-05-06 02:15:00|9445.7|9439.7|9445.4|9439.4|9445.7|9439.7|9436.7|9430.7|0
1588731600000|2020-05-06 02:20:00|9445.5|9439.5|9448.3|9442.3|9451.3|9445.3|9445.2|9439.2|0
1588731900000|2020-05-06 02:25:00|9448.2|9442.2|9449|9443|9454.5|9448.5|9447.4|9441.4|0
1588732200000|2020-05-06 02:30:00|9449.2|9443.2|9450.9|9444.9|9453.7|9447.7|9443.4|9437.4|0
1588732500000|2020-05-06 02:35:00|9450.8|9444.8|9449.4|9443.4|9452.2|9446.2|9444.9|9438.9|0
1588732800000|2020-05-06 02:40:00|9448.8|9442.8|9449.3|9443.3|9449.5|9443.5|9445|9439|0
1588733100000|2020-05-06 02:45:00|9449.2|9443.2|9446.5|9440.5|9452.4|9446.4|9443.5|9437.5|0
1588733400000|2020-05-06 02:50:00|9446.6|9440.6|9452.2|9446.2|9452.4|9446.4|9443.4|9437.4|0
1588733700000|2020-05-06 02:55:00|9452.3|9446.3|9455.5|9449.5|9458.3|9452.3|9449.6|9443.6|0
1588734000000|2020-05-06 03:00:00|9455.4|9449.4|9461.5|9455.5|9461.5|9455.5|9454.1|9448.1|0
1588734300000|2020-05-06 03:05:00|9461.4|9455.4|9464.3|9458.3|9467.3|9461.3|9461.2|9455.2|0
1588734600000|2020-05-06 03:10:00|9464.4|9458.4|9476.3|9470.3|9476.4|9470.4|9464.3|9458.3|0
1588734900000|2020-05-06 03:15:00|9476.4|9470.4|9475.9|9469.9|9479|9473|9473.2|9467.2|0
1588735200000|2020-05-06 03:20:00|9476|9470|9473.2|9467.2|9478.7|9472.7|9473|9467|0
1588735500000|2020-05-06 03:25:00|9473.1|9467.1|9473.3|9467.3|9473.4|9467.4|9470.1|9464.1|0
1588735800000|2020-05-06 03:30:00|9473.4|9467.4|9481.9|9475.9|9482.1|9476.1|9473.3|9467.3|0
1588736100000|2020-05-06 03:35:00|9482|9476|9477.6|9471.6|9482.1|9476.1|9477.6|9471.6|0
1588736400000|2020-05-06 03:40:00|9477|9471|9476.1|9470.1|9479.1|9473.1|9474.7|9468.7|0
1588736700000|2020-05-06 03:45:00|9475.5|9469.5|9470.2|9464.2|9476.2|9470.2|9470.2|9464.2|0
1588737000000|2020-05-06 03:50:00|9470.1|9464.1|9475.9|9469.9|9476|9470|9467.1|9461.1|0
1588737300000|2020-05-06 03:55:00|9475.8|9469.8|9473|9467|9477.7|9471.7|9473|9467|0
1588737600000|2020-05-06 04:00:00|9473.1|9467.1|9469.6|9463.6|9473.1|9467.1|9467.2|9461.2|0
1588737900000|2020-05-06 04:05:00|9469.5|9463.5|9466.3|9460.3|9469.5|9463.5|9466.3|9460.3|0
1588738200000|2020-05-06 04:10:00|9464.9|9458.9|9469.3|9463.3|9472.4|9466.4|9463.3|9457.3|0
1588738500000|2020-05-06 04:15:00|9469.4|9463.4|9472.5|9466.5|9473.9|9467.9|9466.4|9460.4|0
1588738800000|2020-05-06 04:20:00|9473.9|9467.9|9481.1|9475.1|9481.3|9475.3|9472.3|9466.3|0
1588739100000|2020-05-06 04:25:00|9481.2|9475.2|9475.5|9469.5|9482.9|9476.9|9475.4|9469.4|0
1588739400000|2020-05-06 04:30:00|9475.4|9469.4|9469.6|9463.6|9476.8|9470.8|9469.6|9463.6|0
1588739700000|2020-05-06 04:35:00|9469.7|9463.7|9472.3|9466.3|9475.4|9469.4|9469.3|9463.3|0
1588740000000|2020-05-06 04:40:00|9471.7|9465.7|9472.5|9466.5|9475.3|9469.3|9469.5|9463.5|0
1588740300000|2020-05-06 04:45:00|9472.6|9466.6|9476.9|9470.9|9479.8|9473.8|9471.1|9465.1|0
1588740600000|2020-05-06 04:50:00|9477|9471|9475.4|9469.4|9478.4|9472.4|9475.4|9469.4|0
1588740900000|2020-05-06 04:55:00|9475.5|9469.5|9472.8|9466.8|9475.6|9469.6|9472.4|9466.4|0
1588741200000|2020-05-06 05:00:00|9474|9468|9478.4|9472.4|9481.7|9475.7|9473.9|9467.9|0
1588741500000|2020-05-06 05:05:00|9478.5|9472.5|9487.6|9481.6|9490.6|9484.6|9473.9|9467.9|0
1588741800000|2020-05-06 05:10:00|9487.7|9481.7|9487.2|9481.2|9492.2|9486.2|9484.6|9478.6|0
1588742100000|2020-05-06 05:15:00|9487.3|9481.3|9505.8|9499.8|9511.5|9505.5|9487.3|9481.3|0
1588742400000|2020-05-06 05:20:00|9504.4|9498.4|9502.9|9496.9|9506|9500|9499.8|9493.8|0
1588742700000|2020-05-06 05:25:00|9502.8|9496.8|9511.3|9505.3|9511.4|9505.4|9502.6|9496.6|0
1588743000000|2020-05-06 05:30:00|9511.2|9505.2|9505.8|9499.8|9514.7|9508.7|9502.8|9496.8|0
1588743300000|2020-05-06 05:35:00|9505.7|9499.7|9503.1|9497.1|9509|9503|9500.1|9494.1|0
1588743600000|2020-05-06 05:40:00|9503|9497|9497.4|9491.4|9503.2|9497.2|9495.9|9489.9|0
1588743900000|2020-05-06 05:45:00|9497.5|9491.5|9500.5|9494.5|9506.5|9500.5|9497.5|9491.5|0
1588744200000|2020-05-06 05:50:00|9500.4|9494.4|9506.4|9500.4|9506.5|9500.5|9491.9|9485.9|0
1588744500000|2020-05-06 05:55:00|9506.3|9500.3|9490.2|9484.2|9506.4|9500.4|9488.4|9482.4|0
1588744800000|2020-05-06 06:00:00|9510.3|9508.3|9498.8|9496.8|9511.3|9509.3|9488.3|9486.3|57
1588745100000|2020-05-06 06:05:00|9499.3|9497.3|9495.3|9493.3|9504.3|9502.3|9493.8|9491.8|38
1588745400000|2020-05-06 06:10:00|9495.8|9493.8|9498.8|9496.8|9500.3|9498.3|9490.3|9488.3|18
1588745700000|2020-05-06 06:15:00|9499.3|9497.3|9513.3|9511.3|9515.3|9513.3|9495.3|9493.3|47
1588746000000|2020-05-06 06:20:00|9515.3|9513.3|9509.3|9507.3|9517.8|9515.8|9500.8|9498.8|55
1588746300000|2020-05-06 06:25:00|9509.8|9507.8|9525.3|9523.3|9530.8|9528.8|9509.3|9507.3|50
1588746600000|2020-05-06 06:30:00|9525.8|9523.8|9519.3|9517.3|9529.8|9527.8|9518.3|9516.3|81
1588746900000|2020-05-06 06:35:00|9519.8|9517.8|9530.8|9528.8|9535.8|9533.8|9516.3|9514.3|67
1588747200000|2020-05-06 06:40:00|9530.3|9528.3|9521.8|9519.8|9531.8|9529.8|9520.8|9518.8|30
1588747500000|2020-05-06 06:45:00|9521.3|9519.3|9522.3|9520.3|9526.3|9524.3|9514.8|9512.8|17
1588747800000|2020-05-06 06:50:00|9522.8|9520.8|9513.8|9511.8|9526.3|9524.3|9511.8|9509.8|102
1588748100000|2020-05-06 06:55:00|9514.3|9512.3|9515.3|9513.3|9519.8|9517.8|9508.8|9506.8|58
1588748400000|2020-05-06 07:00:00|9509.8|9507.8|9498.3|9496.3|9515.8|9513.8|9491.8|9489.8|613
1588748700000|2020-05-06 07:05:00|9498.8|9496.8|9501.3|9499.3|9504.3|9502.3|9476.8|9474.8|293
1588749000000|2020-05-06 07:10:00|9501.8|9499.8|9512.8|9510.8|9519.3|9517.3|9497.3|9495.3|260
1588749300000|2020-05-06 07:15:00|9510.8|9508.8|9520.8|9518.8|9522.3|9520.3|9501.8|9499.8|244
1588749600000|2020-05-06 07:20:00|9521.8|9519.8|9520.8|9518.8|9523.3|9521.3|9514.8|9512.8|246
1588749900000|2020-05-06 07:25:00|9520.3|9518.3|9527.8|9525.8|9533.3|9531.3|9519.8|9517.8|362
1588750200000|2020-05-06 07:30:00|9527.3|9525.3|9499.8|9497.8|9527.3|9525.3|9499.8|9497.8|442
1588750500000|2020-05-06 07:35:00|9499.3|9497.3|9503.8|9501.8|9508.3|9506.3|9498.8|9496.8|326
1588750800000|2020-05-06 07:40:00|9505.8|9503.8|9515.8|9513.8|9524.3|9522.3|9503.8|9501.8|465
1588751100000|2020-05-06 07:45:00|9516.3|9514.3|9533.3|9531.3|9535.3|9533.3|9516.3|9514.3|263
1588751400000|2020-05-06 07:50:00|9533.8|9531.8|9528.8|9526.8|9534.8|9532.8|9524.8|9522.8|182
1588751700000|2020-05-06 07:55:00|9529.3|9527.3|9524.8|9522.8|9531.8|9529.8|9524.3|9522.3|297
1588752000000|2020-05-06 08:00:00|9524.3|9522.3|9540.8|9538.8|9542.3|9540.3|9521.8|9519.8|229
1588752300000|2020-05-06 08:05:00|9541.3|9539.3|9551.3|9549.3|9551.3|9549.3|9540.8|9538.8|250
1588752600000|2020-05-06 08:10:00|9550.8|9548.8|9542.8|9540.8|9552.3|9550.3|9541.8|9539.8|118
1588752900000|2020-05-06 08:15:00|9543.3|9541.3|9559.8|9557.8|9560.8|9558.8|9542.8|9540.8|235
1588753200000|2020-05-06 08:20:00|9559.3|9557.3|9559.8|9557.8|9563.3|9561.3|9553.3|9551.3|168
1588753500000|2020-05-06 08:25:00|9559.3|9557.3|9553.8|9551.8|9562.3|9560.3|9552.8|9550.8|155
1588753800000|2020-05-06 08:30:00|9553.3|9551.3|9559.3|9557.3|9559.8|9557.8|9548.3|9546.3|199
1588754100000|2020-05-06 08:35:00|9559.8|9557.8|9559.8|9557.8|9566.8|9564.8|9551.8|9549.8|272
1588754400000|2020-05-06 08:40:00|9560.3|9558.3|9551.3|9549.3|9560.3|9558.3|9548.8|9546.8|152
1588754700000|2020-05-06 08:45:00|9551.8|9549.8|9558.8|9556.8|9562.3|9560.3|9545.8|9543.8|283
1588755000000|2020-05-06 08:50:00|9558.3|9556.3|9565.8|9563.8|9566.3|9564.3|9551.8|9549.8|302
1588755300000|2020-05-06 08:55:00|9565.3|9563.3|9567.3|9565.3|9574.3|9572.3|9561.8|9559.8|163
1588755600000|2020-05-06 09:00:00|9567.8|9565.8|9560.3|9558.3|9568.3|9566.3|9558.8|9556.8|164
1588755900000|2020-05-06 09:05:00|9559.8|9557.8|9561.8|9559.8|9564.8|9562.8|9551.3|9549.3|170
1588756200000|2020-05-06 09:10:00|9562.3|9560.3|9562.8|9560.8|9571.3|9569.3|9561.3|9559.3|114
1588756500000|2020-05-06 09:15:00|9562.3|9560.3|9565.8|9563.8|9567.8|9565.8|9557.8|9555.8|149
1588756800000|2020-05-06 09:20:00|9565.3|9563.3|9576.8|9574.8|9577.8|9575.8|9563.3|9561.3|155
1588757100000|2020-05-06 09:25:00|9576.3|9574.3|9577.8|9575.8|9579.8|9577.8|9570.8|9568.8|249
1588757400000|2020-05-06 09:30:00|9578.3|9576.3|9574.8|9572.8|9586.8|9584.8|9573.8|9571.8|196
1588757700000|2020-05-06 09:35:00|9575.3|9573.3|9578.3|9576.3|9579.3|9577.3|9574.8|9572.8|114
1588758000000|2020-05-06 09:40:00|9577.8|9575.8|9573.8|9571.8|9578.8|9576.8|9568.3|9566.3|169
1588758300000|2020-05-06 09:45:00|9573.3|9571.3|9577.8|9575.8|9583.3|9581.3|9573.3|9571.3|110
1588758600000|2020-05-06 09:50:00|9577.3|9575.3|9579.8|9577.8|9585.8|9583.8|9576.8|9574.8|156
1588758900000|2020-05-06 09:55:00|9580.3|9578.3|9590.8|9588.8|9595.3|9593.3|9579.3|9577.3|139
1588759200000|2020-05-06 10:00:00|9591.3|9589.3|9590.8|9588.8|9593.8|9591.8|9584.3|9582.3|191
1588759500000|2020-05-06 10:05:00|9591.3|9589.3|9588.8|9586.8|9595.8|9593.8|9587.3|9585.3|196
1588759800000|2020-05-06 10:10:00|9589.3|9587.3|9590.8|9588.8|9592.8|9590.8|9586.3|9584.3|82
1588760100000|2020-05-06 10:15:00|9590.3|9588.3|9584.8|9582.8|9590.3|9588.3|9579.8|9577.8|95
1588760400000|2020-05-06 10:20:00|9585.3|9583.3|9579.8|9577.8|9586.3|9584.3|9578.3|9576.3|264
1588760700000|2020-05-06 10:25:00|9579.3|9577.3|9587.8|9585.8|9590.8|9588.8|9576.8|9574.8|85
1588761000000|2020-05-06 10:30:00|9588.3|9586.3|9583.3|9581.3|9590.8|9588.8|9582.8|9580.8|83
1588761300000|2020-05-06 10:35:00|9583.8|9581.8|9588.8|9586.8|9590.8|9588.8|9581.3|9579.3|104
1588761600000|2020-05-06 10:40:00|9589.3|9587.3|9585.3|9583.3|9590.3|9588.3|9582.8|9580.8|66
1588761900000|2020-05-06 10:45:00|9583.8|9581.8|9591.8|9589.8|9595.3|9593.3|9581.3|9579.3|163
1588762200000|2020-05-06 10:50:00|9592.3|9590.3|9587.8|9585.8|9592.3|9590.3|9582.8|9580.8|72
1588762500000|2020-05-06 10:55:00|9588.3|9586.3|9581.3|9579.3|9588.3|9586.3|9580.3|9578.3|66
1588762800000|2020-05-06 11:00:00|9581.8|9579.8|9576.8|9574.8|9583.3|9581.3|9576.3|9574.3|66
1588763100000|2020-05-06 11:05:00|9576.3|9574.3|9574.3|9572.3|9578.8|9576.8|9572.3|9570.3|83
1588763400000|2020-05-06 11:10:00|9573.8|9571.8|9576.8|9574.8|9578.8|9576.8|9571.3|9569.3|158
1588763700000|2020-05-06 11:15:00|9576.3|9574.3|9581.3|9579.3|9582.8|9580.8|9576.3|9574.3|54
1588764000000|2020-05-06 11:20:00|9581.8|9579.8|9583.8|9581.8|9586.3|9584.3|9579.3|9577.3|80
1588764300000|2020-05-06 11:25:00|9584.3|9582.3|9586.8|9584.8|9587.8|9585.8|9582.3|9580.3|92
1588764600000|2020-05-06 11:30:00|9587.3|9585.3|9588.8|9586.8|9592.3|9590.3|9587.3|9585.3|135
1588764900000|2020-05-06 11:35:00|9588.3|9586.3|9587.3|9585.3|9590.3|9588.3|9585.3|9583.3|162
1588765200000|2020-05-06 11:40:00|9586.8|9584.8|9577.8|9575.8|9587.3|9585.3|9577.3|9575.3|114
1588765500000|2020-05-06 11:45:00|9578.3|9576.3|9575.8|9573.8|9579.3|9577.3|9575.3|9573.3|91
1588765800000|2020-05-06 11:50:00|9576.3|9574.3|9580.8|9578.8|9582.3|9580.3|9575.8|9573.8|153
1588766100000|2020-05-06 11:55:00|9581.3|9579.3|9578.3|9576.3|9582.3|9580.3|9576.3|9574.3|112
1588766400000|2020-05-06 12:00:00|9577.8|9575.8|9577.8|9575.8|9581.3|9579.3|9575.8|9573.8|78
1588766700000|2020-05-06 12:05:00|9577.3|9575.3|9577.8|9575.8|9579.8|9577.8|9570.8|9568.8|78
1588767000000|2020-05-06 12:10:00|9578.3|9576.3|9572.8|9570.8|9584.3|9582.3|9572.3|9570.3|77
1588767300000|2020-05-06 12:15:00|9572.3|9570.3|9562.8|9560.8|9581.3|9579.3|9560.8|9558.8|191
1588767600000|2020-05-06 12:20:00|9563.3|9561.3|9573|9571|9574.5|9572.5|9560.3|9558.3|103
1588767900000|2020-05-06 12:25:00|9572.5|9570.5|9575.9|9573.9|9578.4|9576.4|9571|9569|140
1588768200000|2020-05-06 12:30:00|9576.4|9574.4|9578.4|9576.4|9579.4|9577.4|9574.9|9572.9|158
1588768500000|2020-05-06 12:35:00|9579.4|9577.4|9569.9|9567.9|9582.4|9580.4|9568.4|9566.4|271
1588768800000|2020-05-06 12:40:00|9570.4|9568.4|9566.4|9564.4|9570.4|9568.4|9564.4|9562.4|172
1588769100000|2020-05-06 12:45:00|9565.9|9563.9|9574.9|9572.9|9575.9|9573.9|9565.4|9563.4|227
1588769400000|2020-05-06 12:50:00|9575.4|9573.4|9582.4|9580.4|9582.4|9580.4|9574.9|9572.9|200
1588769700000|2020-05-06 12:55:00|9581.9|9579.9|9583.9|9581.9|9585.4|9583.4|9580.4|9578.4|73
1588770000000|2020-05-06 13:00:00|9582.9|9580.9|9588.9|9586.9|9589.4|9587.4|9580.4|9578.4|105
1588770300000|2020-05-06 13:05:00|9588.4|9586.4|9581.9|9579.9|9588.4|9586.4|9581.9|9579.9|159
1588770600000|2020-05-06 13:10:00|9581.4|9579.4|9577.9|9575.9|9584.4|9582.4|9577.9|9575.9|89
1588770900000|2020-05-06 13:15:00|9578.4|9576.4|9560.9|9558.9|9578.4|9576.4|9559.4|9557.4|176
1588771200000|2020-05-06 13:20:00|9560.4|9558.4|9572.4|9570.4|9573.9|9571.9|9558.4|9556.4|290
1588771500000|2020-05-06 13:25:00|9573.4|9571.4|9586.9|9584.9|9586.9|9584.9|9572.9|9570.9|109
1588771800000|2020-05-06 13:30:00|9587.4|9585.4|9565.9|9563.9|9587.9|9585.9|9564.4|9562.4|507
1588772100000|2020-05-06 13:35:00|9565.4|9563.4|9559.4|9557.4|9571.4|9569.4|9557.4|9555.4|220
1588772400000|2020-05-06 13:40:00|9558.9|9556.9|9552.4|9550.4|9564.9|9562.9|9547.4|9545.4|323
1588772700000|2020-05-06 13:45:00|9552.9|9550.9|9561.4|9559.4|9569.4|9567.4|9550.9|9548.9|210
1588773000000|2020-05-06 13:50:00|9560.9|9558.9|9555.4|9553.4|9575.4|9573.4|9555.4|9553.4|343
1588773300000|2020-05-06 13:55:00|9555.9|9553.9|9560.9|9558.9|9563.4|9561.4|9554.4|9552.4|473
1588773600000|2020-05-06 14:00:00|9561.4|9559.4|9555.4|9553.4|9569.9|9567.9|9553.4|9551.4|300
1588773900000|2020-05-06 14:05:00|9554.9|9552.9|9544.9|9542.9|9557.4|9555.4|9544.4|9542.4|374
1588774200000|2020-05-06 14:10:00|9545.7|9543.7|9537.7|9535.7|9547.2|9545.2|9533.2|9531.2|405
1588774500000|2020-05-06 14:15:00|9537.2|9535.2|9549.7|9547.7|9551.2|9549.2|9530.2|9528.2|479
1588774800000|2020-05-06 14:20:00|9549.2|9547.2|9557.2|9555.2|9557.2|9555.2|9544.2|9542.2|226
1588775100000|2020-05-06 14:25:00|9556.7|9554.7|9560.7|9558.7|9565.2|9563.2|9554.2|9552.2|468
1588775400000|2020-05-06 14:30:00|9561.2|9559.2|9560.7|9558.7|9567.2|9565.2|9557.7|9555.7|328
1588775700000|2020-05-06 14:35:00|9561.2|9559.2|9553.7|9551.7|9564.2|9562.2|9549.7|9547.7|298
1588776000000|2020-05-06 14:40:00|9553.2|9551.2|9581.2|9579.2|9582.2|9580.2|9551.2|9549.2|666
1588776300000|2020-05-06 14:45:00|9580.7|9578.7|9590.7|9588.7|9596.2|9594.2|9580.2|9578.2|695
1588776600000|2020-05-06 14:50:00|9590.2|9588.2|9586.7|9584.7|9592.2|9590.2|9583.2|9581.2|528
1588776900000|2020-05-06 14:55:00|9586.2|9584.2|9585.2|9583.2|9592.2|9590.2|9582.7|9580.7|281
1588777200000|2020-05-06 15:00:00|9585.7|9583.7|9586.2|9584.2|9590.7|9588.7|9582.2|9580.2|303
1588777500000|2020-05-06 15:05:00|9587.2|9585.2|9582.2|9580.2|9587.2|9585.2|9575.7|9573.7|387
1588777800000|2020-05-06 15:10:00|9581.7|9579.7|9582.7|9580.7|9586.2|9584.2|9573.2|9571.2|441
1588778100000|2020-05-06 15:15:00|9582.2|9580.2|9569.2|9567.2|9582.2|9580.2|9565.7|9563.7|878
1588778400000|2020-05-06 15:20:00|9567.9|9565.9|9557.9|9555.9|9577.4|9575.4|9557.9|9555.9|863
1588778700000|2020-05-06 15:25:00|9558.4|9556.4|9571.4|9569.4|9575.9|9573.9|9553.9|9551.9|1842
1588779000000|2020-05-06 15:30:00|9572.9|9570.9|9574.4|9572.4|9580.9|9578.9|9570.9|9568.9|1880
1588779300000|2020-05-06 15:35:00|9575.4|9573.4|9584.4|9582.4|9586.9|9584.9|9568.9|9566.9|496
1588779600000|2020-05-06 15:40:00|9584.9|9582.9|9572.9|9570.9|9586.4|9584.4|9570.4|9568.4|269
1588779900000|2020-05-06 15:45:00|9572.4|9570.4|9567.9|9565.9|9577.9|9575.9|9564.9|9562.9|309
1588780200000|2020-05-06 15:50:00|9566.9|9564.9|9557.9|9555.9|9566.9|9564.9|9552.9|9550.9|239
1588780500000|2020-05-06 15:55:00|9557.4|9555.4|9562.9|9560.9|9564.4|9562.4|9555.4|9553.4|108
1588780800000|2020-05-06 16:00:00|9561.9|9559.9|9573.9|9571.9|9574.4|9572.4|9557.4|9555.4|70
1588781100000|2020-05-06 16:05:00|9574.4|9572.4|9560.4|9558.4|9574.4|9572.4|9558.9|9556.9|68
1588781400000|2020-05-06 16:10:00|9559.9|9557.9|9559.4|9557.4|9565.9|9563.9|9555.9|9553.9|315
1588781700000|2020-05-06 16:15:00|9559.9|9557.9|9571.4|9569.4|9573.4|9571.4|9559.4|9557.4|100
1588782000000|2020-05-06 16:20:00|9572.4|9570.4|9573.4|9571.4|9573.9|9571.9|9563.9|9561.9|834
1588782300000|2020-05-06 16:25:00|9572.9|9570.9|9571.4|9569.4|9575.4|9573.4|9567.4|9565.4|54
1588782600000|2020-05-06 16:30:00|9571.9|9569.9|9570.4|9568.4|9575.9|9573.9|9568.9|9566.9|85
1588782900000|2020-05-06 16:35:00|9569.9|9567.9|9566.9|9564.9|9572.9|9570.9|9561.9|9559.9|44
1588783200000|2020-05-06 16:40:00|9566.4|9564.4|9561.9|9559.9|9567.4|9565.4|9558.9|9556.9|47
1588783500000|2020-05-06 16:45:00|9562.4|9560.4|9570.4|9568.4|9573.4|9571.4|9562.4|9560.4|35
1588783800000|2020-05-06 16:50:00|9569.9|9567.9|9572.4|9570.4|9575.4|9573.4|9569.4|9567.4|33
1588784100000|2020-05-06 16:55:00|9571.9|9569.9|9571.4|9569.4|9578.9|9576.9|9569.9|9567.9|34
1588784400000|2020-05-06 17:00:00|9571.9|9569.9|9560.9|9558.9|9574.4|9572.4|9558.4|9556.4|28
1588784700000|2020-05-06 17:05:00|9560.4|9558.4|9566.9|9564.9|9569.4|9567.4|9559.4|9557.4|6
1588785000000|2020-05-06 17:10:00|9567.4|9565.4|9566.9|9564.9|9569.4|9567.4|9563.4|9561.4|5
1588785300000|2020-05-06 17:15:00|9567.9|9565.9|9575.9|9573.9|9575.9|9573.9|9565.4|9563.4|20
1588785600000|2020-05-06 17:20:00|9575.4|9573.4|9572.9|9570.9|9578.9|9576.9|9563.4|9561.4|2
1588785900000|2020-05-06 17:25:00|9573.4|9571.4|9573.4|9571.4|9575.9|9573.9|9572.4|9570.4|38
1588786200000|2020-05-06 17:30:00|9572.9|9570.9|9572.4|9570.4|9577.4|9575.4|9570.4|9568.4|14
1588786500000|2020-05-06 17:35:00|9572.9|9570.9|9578.9|9576.9|9580.4|9578.4|9572.4|9570.4|8
1588786800000|2020-05-06 17:40:00|9579.4|9577.4|9574.9|9572.9|9579.4|9577.4|9572.4|9570.4|3
1588787100000|2020-05-06 17:45:00|9575.4|9573.4|9574.9|9572.9|9582.9|9580.9|9574.4|9572.4|7
1588787400000|2020-05-06 17:50:00|9575.4|9573.4|9576.9|9574.9|9580.9|9578.9|9572.9|9570.9|1
1588787700000|2020-05-06 17:55:00|9577.4|9575.4|9572.4|9570.4|9578.9|9576.9|9571.4|9569.4|0
1588788000000|2020-05-06 18:00:00|9571.4|9569.4|9562.4|9560.4|9571.9|9569.9|9560.4|9558.4|56
1588788300000|2020-05-06 18:05:00|9561.9|9559.9|9562.9|9560.9|9567.4|9565.4|9560.4|9558.4|2
1588788600000|2020-05-06 18:10:00|9563.4|9561.4|9556.4|9554.4|9565.4|9563.4|9551.4|9549.4|4
1588788900000|2020-05-06 18:15:00|9556.9|9554.9|9561.9|9559.9|9565.9|9563.9|9555.9|9553.9|3
1588789200000|2020-05-06 18:20:00|9561.4|9559.4|9567.9|9565.9|9568.4|9566.4|9560.4|9558.4|0
1588789500000|2020-05-06 18:25:00|9567.4|9565.4|9558.9|9556.9|9570.9|9568.9|9558.9|9556.9|5
1588789800000|2020-05-06 18:30:00|9558.4|9556.4|9563.9|9561.9|9569.4|9567.4|9553.9|9551.9|24
1588790100000|2020-05-06 18:35:00|9563.4|9561.4|9561.9|9559.9|9566.4|9564.4|9558.9|9556.9|1
1588790400000|2020-05-06 18:40:00|9562.4|9560.4|9565.9|9563.9|9567.9|9565.9|9556.4|9554.4|6
1588790700000|2020-05-06 18:45:00|9565.4|9563.4|9573.9|9571.9|9576.4|9574.4|9563.9|9561.9|5
1588791000000|2020-05-06 18:50:00|9573.4|9571.4|9573.9|9571.9|9576.4|9574.4|9571.4|9569.4|3
1588791300000|2020-05-06 18:55:00|9573.4|9571.4|9565.9|9563.9|9577.9|9575.9|9564.9|9562.9|7
1588791600000|2020-05-06 19:00:00|9566.4|9564.4|9562.9|9560.9|9570.4|9568.4|9558.9|9556.9|43
1588791900000|2020-05-06 19:05:00|9563.4|9561.4|9569.9|9567.9|9570.9|9568.9|9563.4|9561.4|9
1588792200000|2020-05-06 19:10:00|9570.4|9568.4|9569.9|9567.9|9574.4|9572.4|9565.4|9563.4|6
1588792500000|2020-05-06 19:15:00|9569.4|9567.4|9575.4|9573.4|9575.4|9573.4|9565.9|9563.9|24
1588792800000|2020-05-06 19:20:00|9575.9|9573.9|9574.9|9572.9|9578.9|9576.9|9571.9|9569.9|8
1588793100000|2020-05-06 19:25:00|9575.4|9573.4|9570.4|9568.4|9576.9|9574.9|9567.4|9565.4|4
1588793400000|2020-05-06 19:30:00|9569.9|9567.9|9544.9|9542.9|9569.9|9567.9|9544.4|9542.4|18
1588793700000|2020-05-06 19:35:00|9545.4|9543.4|9544.9|9542.9|9550.9|9548.9|9539.9|9537.9|6
1588794000000|2020-05-06 19:40:00|9545.4|9543.4|9546.9|9544.9|9547.4|9545.4|9535.9|9533.9|12
1588794300000|2020-05-06 19:45:00|9548.4|9546.4|9533.4|9531.4|9548.4|9546.4|9532.9|9530.9|22
1588794600000|2020-05-06 19:50:00|9532.9|9530.9|9539.4|9537.4|9539.9|9537.9|9528.9|9526.9|42
1588794900000|2020-05-06 19:55:00|9539.9|9537.9|9529.8|9523.8|9539.9|9537.9|9528.9|9523.6|38
1588795200000|2020-05-06 20:00:00|9530|9524|9521.9|9515.9|9536|9530|9519.4|9513.4|0
1588795500000|2020-05-06 20:05:00|9522.1|9516.1|9517.9|9511.9|9526|9520|9517.3|9511.3|0
1588795800000|2020-05-06 20:10:00|9518|9512|9516.1|9510.1|9521.1|9515.1|9514.6|9508.6|0
1588796100000|2020-05-06 20:15:00|9516.8|9510.8|9516.8|9510.8|9517.6|9511.6|9516.4|9510.4|0
1588796400000|2020-05-06 20:20:00|9517.1|9511.1|9517.1|9511.1|9517.8|9511.8|9515.7|9509.7|0
1588796700000|2020-05-06 20:25:00|9516.8|9510.8|9517.2|9511.2|9517.7|9511.7|9516.5|9510.5|0
1588797000000|2020-05-06 20:30:00|9517.5|9511.5|9522.4|9516.4|9523.8|9517.8|9515.9|9509.9|0
1588797300000|2020-05-06 20:35:00|9522.5|9516.5|9523.2|9517.2|9526.5|9520.5|9521.8|9515.8|0
1588797600000|2020-05-06 20:40:00|9523.1|9517.1|9521.8|9515.8|9523.8|9517.8|9519.1|9513.1|0
1588797900000|2020-05-06 20:45:00|9521.7|9515.7|9519.1|9513.1|9521.8|9515.8|9516.5|9510.5|0
1588798200000|2020-05-06 20:50:00|9519.3|9513.3|9526.5|9520.5|9527.1|9521.1|9519.1|9513.1|0
1588798500000|2020-05-06 20:55:00|9526.4|9520.4|9519.9|9513.9|9527.1|9521.1|9519.2|9513.2|0
1588798800000|2020-05-06 21:00:00|9520.1|9514.1|9520.6|9514.6|9520.6|9514.6|9520.1|9514.1|0
1588799100000|2020-05-06 21:05:00|9521.5|9515.5|9520.8|9514.8|9522|9516|9520.4|9514.4|0
1588799400000|2020-05-06 21:10:00|9521.1|9515.1|9521.5|9515.5|9522.7|9516.7|9521.1|9515.1|0
1588799700000|2020-05-06 21:15:00|9521.8|9515.8|9523.2|9517.2|9523.2|9517.2|9521.5|9515.5|0
1588800000000|2020-05-06 21:20:00|9523|9517|9521.8|9515.8|9523.5|9517.5|9521.8|9515.8|0
1588800300000|2020-05-06 21:25:00|9522.7|9516.7|9523|9517|9523|9517|9521.8|9515.8|0
1588800600000|2020-05-06 21:30:00|9523.2|9517.2|9521.3|9515.3|9523.2|9517.2|9520.8|9514.8|0
1588800900000|2020-05-06 21:35:00|9521.8|9515.8|9521.5|9515.5|9522.3|9516.3|9520.4|9514.4|0
1588801200000|2020-05-06 21:40:00|9521.8|9515.8|9521.1|9515.1|9521.8|9515.8|9521.1|9515.1|0
1588801500000|2020-05-06 21:45:00|9521.3|9515.3|9521.5|9515.5|9521.5|9515.5|9521.3|9515.3|0
1588801800000|2020-05-06 21:50:00|9521.1|9515.1|9519.9|9513.9|9521.3|9515.3|9519.4|9513.4|0
1588802100000|2020-05-06 21:55:00|9519.6|9513.6|9519.2|9513.2|9520.6|9514.6|9518.7|9512.7|0
1588802400000|2020-05-06 22:00:00|9518.5|9512.5|9528|9522|9529.5|9523.5|9515.9|9509.9|0
1588802700000|2020-05-06 22:05:00|9527.9|9521.9|9525.4|9519.4|9531|9525|9523.9|9517.9|0
1588803000000|2020-05-06 22:10:00|9525.7|9519.7|9529.5|9523.5|9529.5|9523.5|9522.7|9516.7|0
1588803300000|2020-05-06 22:15:00|9529.6|9523.6|9525.4|9519.4|9530.7|9524.7|9522.7|9516.7|0
1588803600000|2020-05-06 22:20:00|9525.1|9519.1|9517.7|9511.7|9526.2|9520.2|9516.8|9510.8|0
1588803900000|2020-05-06 22:25:00|9517.8|9511.8|9502.5|9496.5|9518.3|9512.3|9498.1|9492.1|0
1588804200000|2020-05-06 22:30:00|9502.6|9496.6|9504.2|9498.2|9507.4|9501.4|9500.8|9494.8|0
1588804500000|2020-05-06 22:35:00|9504.1|9498.1|9508.2|9502.2|9509.5|9503.5|9503.9|9497.9|0
1588804800000|2020-05-06 22:40:00|9508.1|9502.1|9507.4|9501.4|9508.9|9502.9|9505.6|9499.6|0
1588805100000|2020-05-06 22:45:00|9507.2|9501.2|9506.8|9500.8|9507.2|9501.2|9503.6|9497.6|0
1588805400000|2020-05-06 22:50:00|9506.9|9500.9|9500.3|9494.3|9509.5|9503.5|9499.7|9493.7|0
1588805700000|2020-05-06 22:55:00|9500.1|9494.1|9499.7|9493.7|9500.3|9494.3|9490.5|9484.5|0
1588806000000|2020-05-06 23:00:00|9499.8|9493.8|9501.3|9495.3|9502.2|9496.2|9494.2|9488.2|0
1588806300000|2020-05-06 23:05:00|9501.2|9495.2|9496.6|9490.6|9501.3|9495.3|9495.1|9489.1|0
1588806600000|2020-05-06 23:10:00|9496.9|9490.9|9501.6|9495.6|9505.4|9499.4|9496.6|9490.6|0
1588806900000|2020-05-06 23:15:00|9501.5|9495.5|9501.6|9495.6|9502.8|9496.8|9495.7|9489.7|0
1588807200000|2020-05-06 23:20:00|9501.9|9495.9|9504.4|9498.4|9505.6|9499.6|9501.9|9495.9|0
1588807500000|2020-05-06 23:25:00|9504|9498|9499.1|9493.1|9505|9499|9498.2|9492.2|0
1588807800000|2020-05-06 23:30:00|9499|9493|9501.2|9495.2|9505|9499|9497.9|9491.9|0
1588808100000|2020-05-06 23:35:00|9501.1|9495.1|9504.4|9498.4|9505|9499|9500|9494|0
1588808400000|2020-05-06 23:40:00|9504.3|9498.3|9508.3|9502.3|9508.9|9502.9|9501.2|9495.2|0
1588808700000|2020-05-06 23:45:00|9508.4|9502.4|9511.6|9505.6|9516.2|9510.2|9508.3|9502.3|0
1588809000000|2020-05-06 23:50:00|9511.7|9505.7|9511|9505|9516.3|9510.3|9511|9505|0
1588809300000|2020-05-06 23:55:00|9511.1|9505.1|9516.3|9510.3|9516.3|9510.3|9510.4|9504.4|0
1588809600000|2020-05-07 00:00:00|9516.6|9510.6|9529.9|9523.9|9529.9|9523.9|9516.6|9510.6|0
1588809900000|2020-05-07 00:05:00|9530.6|9524.6|9525|9519|9531.2|9525.2|9523.8|9517.8|0
1588810200000|2020-05-07 00:10:00|9524.9|9518.9|9537.2|9531.2|9539.5|9533.5|9523.5|9517.5|0
1588810500000|2020-05-07 00:15:00|9537.3|9531.3|9542.3|9536.3|9546.9|9540.9|9536.8|9530.8|0
1588810800000|2020-05-07 00:20:00|9542.2|9536.2|9539|9533|9545.1|9539.1|9536.3|9530.3|0
1588811100000|2020-05-07 00:25:00|9539.1|9533.1|9541.7|9535.7|9545|9539|9539|9533|0
1588811400000|2020-05-07 00:30:00|9541.8|9535.8|9554.2|9548.2|9554.3|9548.3|9539|9533|0
1588811700000|2020-05-07 00:35:00|9554.1|9548.1|9554|9548|9559.9|9553.9|9548.2|9542.2|0
1588812000000|2020-05-07 00:40:00|9553.9|9547.9|9548.2|9542.2|9554|9548|9545.3|9539.3|0
1588812300000|2020-05-07 00:45:00|9548.3|9542.3|9548.1|9542.1|9554.3|9548.3|9545.1|9539.1|0
1588812600000|2020-05-07 00:50:00|9548.2|9542.2|9547.5|9541.5|9553.3|9547.3|9544.7|9538.7|0
1588812900000|2020-05-07 00:55:00|9547.6|9541.6|9556.5|9550.5|9559.2|9553.2|9547.4|9541.4|0
1588813200000|2020-05-07 01:00:00|9556.6|9550.6|9553.4|9547.4|9565.4|9559.4|9553.3|9547.3|0
1588813500000|2020-05-07 01:05:00|9553.3|9547.3|9553.5|9547.5|9556.5|9550.5|9547.4|9541.4|0
1588813800000|2020-05-07 01:10:00|9553.6|9547.6|9562.2|9556.2|9565.1|9559.1|9553.4|9547.4|0
1588814100000|2020-05-07 01:15:00|9562.3|9556.3|9562.8|9556.8|9571.2|9565.2|9559.4|9553.4|0
1588814400000|2020-05-07 01:20:00|9562.9|9556.9|9569.8|9563.8|9571.3|9565.3|9562.5|9556.5|0
1588814700000|2020-05-07 01:25:00|9571.1|9565.1|9565.3|9559.3|9574.2|9568.2|9562.1|9556.1|0
1588815000000|2020-05-07 01:30:00|9565.4|9559.4|9560.5|9554.5|9568.3|9562.3|9556.3|9550.3|0
1588815300000|2020-05-07 01:35:00|9560.4|9554.4|9559.3|9553.3|9565.1|9559.1|9556.2|9550.2|0
1588815600000|2020-05-07 01:40:00|9558.8|9552.8|9567.9|9561.9|9568.1|9562.1|9556.4|9550.4|0
1588815900000|2020-05-07 01:45:00|9565.6|9559.6|9571|9565|9574|9568|9555.8|9549.8|0
1588816200000|2020-05-07 01:50:00|9570.9|9564.9|9562|9556|9570.9|9564.9|9558.9|9552.9|0
1588816500000|2020-05-07 01:55:00|9561.9|9555.9|9556|9550|9564.8|9558.8|9555.7|9549.7|0
1588816800000|2020-05-07 02:00:00|9555.9|9549.9|9558.7|9552.7|9559|9553|9555.7|9549.7|0
1588817100000|2020-05-07 02:05:00|9558.8|9552.8|9563.1|9557.1|9564.5|9558.5|9555.6|9549.6|0
1588817400000|2020-05-07 02:10:00|9563|9557|9555.4|9549.4|9564.8|9558.8|9552.5|9546.5|0
1588817700000|2020-05-07 02:15:00|9555.5|9549.5|9552.6|9546.6|9561.2|9555.2|9547|9541|0
1588818000000|2020-05-07 02:20:00|9552.5|9546.5|9561.7|9555.7|9562|9556|9549.7|9543.7|0
1588818300000|2020-05-07 02:25:00|9561.1|9555.1|9563.6|9557.6|9565|9559|9558.9|9552.9|0
1588818600000|2020-05-07 02:30:00|9564.1|9558.1|9567.7|9561.7|9567.7|9561.7|9559.1|9553.1|0
1588818900000|2020-05-07 02:35:00|9567.6|9561.6|9570.9|9564.9|9576.5|9570.5|9567.6|9561.6|0
1588819200000|2020-05-07 02:40:00|9573.6|9567.6|9570.8|9564.8|9573.8|9567.8|9570.7|9564.7|0
1588819500000|2020-05-07 02:45:00|9570.9|9564.9|9567.7|9561.7|9573.8|9567.8|9563.6|9557.6|0
1588819800000|2020-05-07 02:50:00|9567.9|9561.9|9567.6|9561.6|9567.9|9561.9|9564.8|9558.8|0
1588820100000|2020-05-07 02:55:00|9567.7|9561.7|9570.8|9564.8|9572.2|9566.2|9567.6|9561.6|0
1588820400000|2020-05-07 03:00:00|9570.9|9564.9|9587.7|9581.7|9592.2|9586.2|9570.8|9564.8|0
1588820700000|2020-05-07 03:05:00|9587.8|9581.8|9589.3|9583.3|9592.3|9586.3|9586.2|9580.2|0
1588821000000|2020-05-07 03:10:00|9589.4|9583.4|9590.8|9584.8|9592.1|9586.1|9586.2|9580.2|0
1588821300000|2020-05-07 03:15:00|9591.4|9585.4|9589.1|9583.1|9595.1|9589.1|9586.3|9580.3|0
1588821600000|2020-05-07 03:20:00|9589.2|9583.2|9580.1|9574.1|9589.3|9583.3|9580.1|9574.1|0
1588821900000|2020-05-07 03:25:00|9580.8|9574.8|9580.2|9574.2|9583.1|9577.1|9577.3|9571.3|0
1588822200000|2020-05-07 03:30:00|9580.3|9574.3|9577.4|9571.4|9583.1|9577.1|9577.3|9571.3|0
1588822500000|2020-05-07 03:35:00|9577.3|9571.3|9580.4|9574.4|9580.6|9574.6|9577.3|9571.3|0
1588822800000|2020-05-07 03:40:00|9580.3|9574.3|9574.3|9568.3|9580.3|9574.3|9574.2|9568.2|0
1588823100000|2020-05-07 03:45:00|9574.2|9568.2|9580|9574|9580.1|9574.1|9574.2|9568.2|0
1588823400000|2020-05-07 03:50:00|9579.9|9573.9|9583.3|9577.3|9589.2|9583.2|9577.1|9571.1|0
1588823700000|2020-05-07 03:55:00|9583.2|9577.2|9584.7|9578.7|9586.3|9580.3|9580.2|9574.2|0
1588824000000|2020-05-07 04:00:00|9584.6|9578.6|9583.2|9577.2|9589.3|9583.3|9581.6|9575.6|0
1588824300000|2020-05-07 04:05:00|9583.3|9577.3|9582.8|9576.8|9583.3|9577.3|9578.5|9572.5|0
1588824600000|2020-05-07 04:10:00|9582.9|9576.9|9593.8|9587.8|9597.1|9591.1|9582.8|9576.8|0
1588824900000|2020-05-07 04:15:00|9593.9|9587.9|9602.9|9596.9|9602.9|9596.9|9589.4|9583.4|0
1588825200000|2020-05-07 04:20:00|9602.8|9596.8|9611.4|9605.4|9611.7|9605.7|9602.8|9596.8|0
1588825500000|2020-05-07 04:25:00|9610.8|9604.8|9611.6|9605.6|9614.4|9608.4|9608.7|9602.7|0
1588825800000|2020-05-07 04:30:00|9611.5|9605.5|9614.3|9608.3|9622.7|9616.7|9608.7|9602.7|0
1588826100000|2020-05-07 04:35:00|9613.7|9607.7|9612.8|9606.8|9615.8|9609.8|9611.7|9605.7|0
1588826400000|2020-05-07 04:40:00|9612.9|9606.9|9620.3|9614.3|9620.5|9614.5|9611.4|9605.4|0
1588826700000|2020-05-07 04:45:00|9619.2|9613.2|9608.8|9602.8|9619.2|9613.2|9608.8|9602.8|0
1588827000000|2020-05-07 04:50:00|9608.7|9602.7|9606.1|9600.1|9611.3|9605.3|9605.5|9599.5|0
1588827300000|2020-05-07 04:55:00|9606|9600|9604.9|9598.9|9606.4|9600.4|9603.3|9597.3|0
1588827600000|2020-05-07 05:00:00|9605.4|9599.4|9597.3|9591.3|9609.1|9603.1|9597.3|9591.3|0
1588827900000|2020-05-07 05:05:00|9597.2|9591.2|9597.1|9591.1|9603.5|9597.5|9597|9591|0
1588828200000|2020-05-07 05:10:00|9597|9591|9591.3|9585.3|9597.2|9591.2|9591.2|9585.2|0
1588828500000|2020-05-07 05:15:00|9591.2|9585.2|9591.4|9585.4|9592.9|9586.9|9582.6|9576.6|0
1588828800000|2020-05-07 05:20:00|9591.3|9585.3|9591.6|9585.6|9597.4|9591.4|9591.3|9585.3|0
1588829100000|2020-05-07 05:25:00|9591.5|9585.5|9595.8|9589.8|9597.4|9591.4|9585.6|9579.6|0
1588829400000|2020-05-07 05:30:00|9595.3|9589.3|9594.6|9588.6|9597.5|9591.5|9591.8|9585.8|0
1588829700000|2020-05-07 05:35:00|9594.7|9588.7|9591.9|9585.9|9597.5|9591.5|9591.8|9585.8|0
1588830000000|2020-05-07 05:40:00|9592|9586|9585.9|9579.9|9592|9586|9585.8|9579.8|0
1588830300000|2020-05-07 05:45:00|9586|9580|9591.8|9585.8|9595|9589|9585.8|9579.8|0
1588830600000|2020-05-07 05:50:00|9591.7|9585.7|9589.3|9583.3|9591.8|9585.8|9580.2|9574.2|0
1588830900000|2020-05-07 05:55:00|9589.2|9583.2|9589.2|9583.2|9592.3|9586.3|9587.8|9581.8|0
1588831200000|2020-05-07 06:00:00|9592.9|9590.9|9605.9|9603.9|9610.4|9608.4|9586.9|9584.9|70
1588831500000|2020-05-07 06:05:00|9606.4|9604.4|9594.9|9592.9|9606.9|9604.9|9593.4|9591.4|50
1588831800000|2020-05-07 06:10:00|9595.4|9593.4|9595.4|9593.4|9598.4|9596.4|9591.4|9589.4|47
1588832100000|2020-05-07 06:15:00|9595.9|9593.9|9589.4|9587.4|9599.9|9597.9|9589.4|9587.4|36
1588832400000|2020-05-07 06:20:00|9588.9|9586.9|9591.9|9589.9|9593.4|9591.4|9587.4|9585.4|19
1588832700000|2020-05-07 06:25:00|9592.4|9590.4|9601.4|9599.4|9602.4|9600.4|9591.4|9589.4|11
1588833000000|2020-05-07 06:30:00|9600.9|9598.9|9596.4|9594.4|9600.9|9598.9|9589.9|9587.9|34
1588833300000|2020-05-07 06:35:00|9595.9|9593.9|9593.4|9591.4|9599.9|9597.9|9591.4|9589.4|42
1588833600000|2020-05-07 06:40:00|9593.9|9591.9|9606.4|9604.4|9606.4|9604.4|9593.4|9591.4|34
1588833900000|2020-05-07 06:45:00|9605.9|9603.9|9611.9|9609.9|9611.9|9609.9|9599.9|9597.9|57
1588834200000|2020-05-07 06:50:00|9611.4|9609.4|9606.4|9604.4|9612.4|9610.4|9602.4|9600.4|15
1588834500000|2020-05-07 06:55:00|9606.9|9604.9|9605.4|9603.4|9609.9|9607.9|9593.9|9591.9|154
1588834800000|2020-05-07 07:00:00|9606.4|9604.4|9607.4|9605.4|9624.4|9622.4|9589.9|9587.9|1011
1588835100000|2020-05-07 07:05:00|9606.9|9604.9|9621.4|9619.4|9641.4|9639.4|9606.4|9604.4|584
1588835400000|2020-05-07 07:10:00|9620.9|9618.9|9623.4|9621.4|9629.4|9627.4|9616.4|9614.4|332
1588835700000|2020-05-07 07:15:00|9623.9|9621.9|9618.4|9616.4|9635.4|9633.4|9616.4|9614.4|277
1588836000000|2020-05-07 07:20:00|9617.9|9615.9|9602.9|9600.9|9622.4|9620.4|9602.9|9600.9|369
1588836300000|2020-05-07 07:25:00|9601.4|9599.4|9593.4|9591.4|9602.9|9600.9|9591.4|9589.4|269
1588836600000|2020-05-07 07:30:00|9593.9|9591.9|9607.9|9605.9|9608.9|9606.9|9591.4|9589.4|307
1588836900000|2020-05-07 07:35:00|9607.4|9605.4|9596.9|9594.9|9607.4|9605.4|9594.4|9592.4|336
1588837200000|2020-05-07 07:40:00|9598.4|9596.4|9601.4|9599.4|9604.9|9602.9|9586.4|9584.4|329
1588837500000|2020-05-07 07:45:00|9600.9|9598.9|9607.9|9605.9|9612.4|9610.4|9598.9|9596.9|201
1588837800000|2020-05-07 07:50:00|9607.4|9605.4|9615.4|9613.4|9616.4|9614.4|9606.9|9604.9|134
1588838100000|2020-05-07 07:55:00|9614.9|9612.9|9598.9|9596.9|9615.4|9613.4|9596.9|9594.9|152
1588838400000|2020-05-07 08:00:00|9598.4|9596.4|9591.9|9589.9|9599.9|9597.9|9589.9|9587.9|168
1588838700000|2020-05-07 08:05:00|9592.4|9590.4|9592.9|9590.9|9597.4|9595.4|9587.9|9585.9|171
1588839000000|2020-05-07 08:10:00|9592.4|9590.4|9589.4|9587.4|9592.9|9590.9|9583.4|9581.4|248
1588839300000|2020-05-07 08:15:00|9590.9|9588.9|9599.4|9597.4|9601.4|9599.4|9590.9|9588.9|239
1588839600000|2020-05-07 08:20:00|9598.9|9596.9|9599.4|9597.4|9602.4|9600.4|9595.4|9593.4|188
1588839900000|2020-05-07 08:25:00|9598.9|9596.9|9599.9|9597.9|9600.4|9598.4|9591.9|9589.9|105
1588840200000|2020-05-07 08:30:00|9600.4|9598.4|9591.9|9589.9|9600.9|9598.9|9591.9|9589.9|106
1588840500000|2020-05-07 08:35:00|9592.4|9590.4|9596.9|9594.9|9598.4|9596.4|9589.9|9587.9|166
1588840800000|2020-05-07 08:40:00|9596.4|9594.4|9589.4|9587.4|9600.4|9598.4|9589.4|9587.4|155
1588841100000|2020-05-07 08:45:00|9589.9|9587.9|9599.9|9597.9|9599.9|9597.9|9586.4|9584.4|243
1588841400000|2020-05-07 08:50:00|9599.4|9597.4|9595.9|9593.9|9599.9|9597.9|9592.9|9590.9|144
1588841700000|2020-05-07 08:55:00|9596.4|9594.4|9597.4|9595.4|9600.9|9598.9|9592.9|9590.9|101
1588842000000|2020-05-07 09:00:00|9597.9|9595.9|9590.9|9588.9|9599.4|9597.4|9589.9|9587.9|83
1588842300000|2020-05-07 09:05:00|9590.4|9588.4|9588.9|9586.9|9591.4|9589.4|9585.4|9583.4|90
1588842600000|2020-05-07 09:10:00|9588.4|9586.4|9588.9|9586.9|9593.9|9591.9|9586.4|9584.4|146
1588842900000|2020-05-07 09:15:00|9589.4|9587.4|9587.9|9585.9|9593.4|9591.4|9584.9|9582.9|74
1588843200000|2020-05-07 09:20:00|9587.4|9585.4|9585.9|9583.9|9591.4|9589.4|9583.9|9581.9|127
1588843500000|2020-05-07 09:25:00|9586.4|9584.4|9585.9|9583.9|9588.9|9586.9|9584.4|9582.4|102
1588843800000|2020-05-07 09:30:00|9586.4|9584.4|9585.9|9583.9|9588.4|9586.4|9583.9|9581.9|70
1588844100000|2020-05-07 09:35:00|9586.4|9584.4|9595.4|9593.4|9596.9|9594.9|9585.4|9583.4|233
1588844400000|2020-05-07 09:40:00|9595.9|9593.9|9600.9|9598.9|9601.4|9599.4|9591.9|9589.9|141
1588844700000|2020-05-07 09:45:00|9601.9|9599.9|9590.9|9588.9|9601.9|9599.9|9589.9|9587.9|118
1588845000000|2020-05-07 09:50:00|9591.4|9589.4|9593.9|9591.9|9599.4|9597.4|9591.4|9589.4|141
1588845300000|2020-05-07 09:55:00|9594.4|9592.4|9595.9|9593.9|9602.9|9600.9|9591.9|9589.9|122
1588845600000|2020-05-07 10:00:00|9595.4|9593.4|9594.9|9592.9|9598.9|9596.9|9591.4|9589.4|198
1588845900000|2020-05-07 10:05:00|9594.4|9592.4|9597.9|9595.9|9602.9|9600.9|9594.4|9592.4|208
1588846200000|2020-05-07 10:10:00|9597.4|9595.4|9605.9|9603.9|9605.9|9603.9|9597.4|9595.4|96
1588846500000|2020-05-07 10:15:00|9606.4|9604.4|9599.9|9597.9|9607.9|9605.9|9598.4|9596.4|87
1588846800000|2020-05-07 10:20:00|9599.4|9597.4|9598.9|9596.9|9602.9|9600.9|9596.4|9594.4|49
1588847100000|2020-05-07 10:25:00|9599.4|9597.4|9597.9|9595.9|9602.4|9600.4|9591.4|9589.4|440
1588847400000|2020-05-07 10:30:00|9598.9|9596.9|9600.9|9598.9|9604.9|9602.9|9597.9|9595.9|77
1588847700000|2020-05-07 10:35:00|9600.4|9598.4|9603.9|9601.9|9608.4|9606.4|9599.4|9597.4|112
1588848000000|2020-05-07 10:40:00|9603.4|9601.4|9589.9|9587.9|9603.9|9601.9|9589.9|9587.9|78
1588848300000|2020-05-07 10:45:00|9589.4|9587.4|9591.9|9589.9|9596.4|9594.4|9586.9|9584.9|105
1588848600000|2020-05-07 10:50:00|9592.4|9590.4|9592.4|9590.4|9598.4|9596.4|9587.9|9585.9|123
1588848900000|2020-05-07 10:55:00|9590.9|9588.9|9600.9|9598.9|9603.9|9601.9|9590.9|9588.9|83
1588849200000|2020-05-07 11:00:00|9600.4|9598.4|9596.9|9594.9|9600.4|9598.4|9592.9|9590.9|57
1588849500000|2020-05-07 11:05:00|9596.4|9594.4|9594.9|9592.9|9600.9|9598.9|9593.9|9591.9|92
1588849800000|2020-05-07 11:10:00|9595.4|9593.4|9602.9|9600.9|9602.9|9600.9|9590.9|9588.9|68
1588850100000|2020-05-07 11:15:00|9602.4|9600.4|9600.9|9598.9|9606.9|9604.9|9600.4|9598.4|108
1588850400000|2020-05-07 11:20:00|9600.4|9598.4|9603.9|9601.9|9606.4|9604.4|9597.9|9595.9|130
1588850700000|2020-05-07 11:25:00|9603.4|9601.4|9600.4|9598.4|9603.9|9601.9|9595.9|9593.9|76
1588851000000|2020-05-07 11:30:00|9599.9|9597.9|9606.4|9604.4|9606.4|9604.4|9598.4|9596.4|118
1588851300000|2020-05-07 11:35:00|9605.9|9603.9|9604.4|9602.4|9608.4|9606.4|9602.4|9600.4|104
1588851600000|2020-05-07 11:40:00|9604.9|9602.9|9603.9|9601.9|9608.4|9606.4|9602.4|9600.4|87
1588851900000|2020-05-07 11:45:00|9603.4|9601.4|9610.9|9608.9|9610.9|9608.9|9602.9|9600.9|142
1588852200000|2020-05-07 11:50:00|9610.4|9608.4|9620.6|9618.6|9621.1|9619.1|9607.4|9605.4|273
1588852500000|2020-05-07 11:55:00|9620.1|9618.1|9625.1|9623.1|9633.1|9631.1|9620.1|9618.1|235
1588852800000|2020-05-07 12:00:00|9625.6|9623.6|9619.6|9617.6|9629.1|9627.1|9619.6|9617.6|132
1588853100000|2020-05-07 12:05:00|9620.1|9618.1|9611.1|9609.1|9620.1|9618.1|9610.1|9608.1|116
1588853400000|2020-05-07 12:10:00|9611.6|9609.6|9611.6|9609.6|9614.6|9612.6|9608.6|9606.6|130
1588853700000|2020-05-07 12:15:00|9611.1|9609.1|9617.1|9615.1|9617.1|9615.1|9611.1|9609.1|84
1588854000000|2020-05-07 12:20:00|9616.6|9614.6|9628.1|9626.1|9628.6|9626.6|9615.1|9613.1|94
1588854300000|2020-05-07 12:25:00|9627.6|9625.6|9622.1|9620.1|9627.6|9625.6|9622.1|9620.1|71
1588854600000|2020-05-07 12:30:00|9621.6|9619.6|9612.1|9610.1|9628.1|9626.1|9610.1|9608.1|135
1588854900000|2020-05-07 12:35:00|9612.6|9610.6|9611.1|9609.1|9617.6|9615.6|9611.1|9609.1|98
1588855200000|2020-05-07 12:40:00|9611.6|9609.6|9620.6|9618.6|9626.1|9624.1|9610.6|9608.6|88
1588855500000|2020-05-07 12:45:00|9620.1|9618.1|9618.6|9616.6|9623.6|9621.6|9615.6|9613.6|81
1588855800000|2020-05-07 12:50:00|9619.1|9617.1|9615.6|9613.6|9620.6|9618.6|9614.1|9612.1|76
1588856100000|2020-05-07 12:55:00|9616.1|9614.1|9614.6|9612.6|9620.1|9618.1|9611.6|9609.6|84
1588856400000|2020-05-07 13:00:00|9615.1|9613.1|9606.1|9604.1|9617.6|9615.6|9604.1|9602.1|195
1588856700000|2020-05-07 13:05:00|9606.6|9604.6|9607.6|9605.6|9611.1|9609.1|9603.6|9601.6|82
1588857000000|2020-05-07 13:10:00|9608.1|9606.1|9602.1|9600.1|9611.1|9609.1|9599.1|9597.1|154
1588857300000|2020-05-07 13:15:00|9601.6|9599.6|9602.6|9600.6|9606.6|9604.6|9599.1|9597.1|247
1588857600000|2020-05-07 13:20:00|9602.1|9600.1|9603.1|9601.1|9607.1|9605.1|9599.6|9597.6|119
1588857900000|2020-05-07 13:25:00|9603.6|9601.6|9610.6|9608.6|9612.1|9610.1|9602.1|9600.1|152
1588858200000|2020-05-07 13:30:00|9611.6|9609.6|9615.6|9613.6|9624.1|9622.1|9611.6|9609.6|416
1588858500000|2020-05-07 13:35:00|9616.1|9614.1|9603.6|9601.6|9617.6|9615.6|9597.1|9595.1|357
1588858800000|2020-05-07 13:40:00|9604.1|9602.1|9607.1|9605.1|9610.1|9608.1|9602.6|9600.6|377
1588859100000|2020-05-07 13:45:00|9606.1|9604.1|9602.1|9600.1|9607.6|9605.6|9595.6|9593.6|364
1588859400000|2020-05-07 13:50:00|9602.6|9600.6|9608.1|9606.1|9612.1|9610.1|9595.1|9593.1|348
1588859700000|2020-05-07 13:55:00|9608.6|9606.6|9601.2|9599.2|9610.7|9608.7|9594.2|9592.2|367
1588860000000|2020-05-07 14:00:00|9600.7|9598.7|9582.2|9580.2|9601.2|9599.2|9582.2|9580.2|270
1588860300000|2020-05-07 14:05:00|9582.7|9580.7|9587.2|9585.2|9588.2|9586.2|9577.7|9575.7|259
1588860600000|2020-05-07 14:10:00|9586.6|9584.6|9572.1|9570.1|9588.6|9586.6|9569.6|9567.6|337
1588860900000|2020-05-07 14:15:00|9572.6|9570.6|9582.1|9580.1|9582.6|9580.6|9569.1|9567.1|328
1588861200000|2020-05-07 14:20:00|9582.6|9580.6|9575.1|9573.1|9589.1|9587.1|9575.1|9573.1|192
1588861500000|2020-05-07 14:25:00|9574.6|9572.6|9577.1|9575.1|9578.1|9576.1|9570.1|9568.1|346
1588861800000|2020-05-07 14:30:00|9576.6|9574.6|9580.1|9578.1|9584.6|9582.6|9575.6|9573.6|138
1588862100000|2020-05-07 14:35:00|9579.6|9577.6|9571.1|9569.1|9579.6|9577.6|9564.6|9562.6|211
1588862400000|2020-05-07 14:40:00|9571.6|9569.6|9570.1|9568.1|9580.6|9578.6|9569.6|9567.6|292
1588862700000|2020-05-07 14:45:00|9570.6|9568.6|9557.6|9555.6|9575.1|9573.1|9555.6|9553.6|286
1588863000000|2020-05-07 14:50:00|9556.6|9554.6|9565.1|9563.1|9569.6|9567.6|9556.1|9554.1|282
1588863300000|2020-05-07 14:55:00|9565.6|9563.6|9567.1|9565.1|9570.6|9568.6|9557.1|9555.1|265
1588863600000|2020-05-07 15:00:00|9569.6|9567.6|9584.1|9582.1|9587.6|9585.6|9569.1|9567.1|261
1588863900000|2020-05-07 15:05:00|9583.6|9581.6|9588.6|9586.6|9590.1|9588.1|9579.6|9577.6|168
1588864200000|2020-05-07 15:10:00|9588.1|9586.1|9590.1|9588.1|9598.1|9596.1|9587.6|9585.6|275
1588864500000|2020-05-07 15:15:00|9590.6|9588.6|9613.1|9611.1|9615.1|9613.1|9586.6|9584.6|681
1588864800000|2020-05-07 15:20:00|9613.6|9611.6|9609.1|9607.1|9613.6|9611.6|9601.6|9599.6|688
1588865100000|2020-05-07 15:25:00|9608.6|9606.6|9621.1|9619.1|9622.1|9620.1|9607.6|9605.6|1001
1588865400000|2020-05-07 15:30:00|9620.6|9618.6|9624.1|9622.1|9628.1|9626.1|9615.6|9613.6|1354
1588865700000|2020-05-07 15:35:00|9625.1|9623.1|9617.1|9615.1|9629.1|9627.1|9614.1|9612.1|391
1588866000000|2020-05-07 15:40:00|9618.1|9616.1|9647.1|9645.1|9648.6|9646.6|9618.1|9616.1|369
1588866300000|2020-05-07 15:45:00|9647.6|9645.6|9642.6|9640.6|9652.6|9650.6|9639.1|9637.1|123
1588866600000|2020-05-07 15:50:00|9643.1|9641.1|9634.1|9632.1|9644.1|9642.1|9632.1|9630.1|119
1588866900000|2020-05-07 15:55:00|9634.6|9632.6|9634.1|9632.1|9637.1|9635.1|9629.1|9627.1|85
1588867200000|2020-05-07 16:00:00|9634.6|9632.6|9635.1|9633.1|9640.6|9638.6|9633.1|9631.1|84
1588867500000|2020-05-07 16:05:00|9634.6|9632.6|9637.6|9635.6|9640.6|9638.6|9633.6|9631.6|47
1588867800000|2020-05-07 16:10:00|9636.6|9634.6|9639.1|9637.1|9641.1|9639.1|9632.1|9630.1|101
1588868100000|2020-05-07 16:15:00|9637.1|9635.1|9640.1|9638.1|9642.1|9640.1|9636.1|9634.1|64
1588868400000|2020-05-07 16:20:00|9639.6|9637.6|9636.1|9634.1|9642.1|9640.1|9632.1|9630.1|13
1588868700000|2020-05-07 16:25:00|9636.6|9634.6|9634.1|9632.1|9645.1|9643.1|9634.1|9632.1|62
1588869000000|2020-05-07 16:30:00|9633.6|9631.6|9623.6|9621.6|9635.1|9633.1|9622.1|9620.1|24
1588869300000|2020-05-07 16:35:00|9623.1|9621.1|9615.1|9613.1|9625.1|9623.1|9614.1|9612.1|20
1588869600000|2020-05-07 16:40:00|9614.6|9612.6|9613.1|9611.1|9619.6|9617.6|9612.1|9610.1|32
1588869900000|2020-05-07 16:45:00|9612.6|9610.6|9612.1|9610.1|9621.1|9619.1|9612.1|9610.1|48
1588870200000|2020-05-07 16:50:00|9612.6|9610.6|9609.6|9607.6|9615.1|9613.1|9607.1|9605.1|47
1588870500000|2020-05-07 16:55:00|9610.6|9608.6|9619.6|9617.6|9620.1|9618.1|9609.1|9607.1|53
1588870800000|2020-05-07 17:00:00|9619.1|9617.1|9618.6|9616.6|9620.1|9618.1|9617.6|9615.6|7
1588871100000|2020-05-07 17:05:00|9619.1|9617.1|9619.6|9617.6|9620.1|9618.1|9617.6|9615.6|10
1588871400000|2020-05-07 17:10:00|9619.1|9617.1|9621.1|9619.1|9622.1|9620.1|9618.6|9616.6|13
1588871700000|2020-05-07 17:15:00|9620.6|9618.6|9617.1|9615.1|9621.1|9619.1|9616.6|9614.6|1
1588872000000|2020-05-07 17:20:00|9617.6|9615.6|9608.6|9606.6|9620.1|9618.1|9604.6|9602.6|172
1588872300000|2020-05-07 17:25:00|9609.1|9607.1|9606.1|9604.1|9611.1|9609.1|9606.1|9604.1|22
1588872600000|2020-05-07 17:30:00|9606.6|9604.6|9607.6|9605.6|9608.6|9606.6|9603.6|9601.6|6
1588872900000|2020-05-07 17:35:00|9608.1|9606.1|9601.6|9599.6|9609.1|9607.1|9600.1|9598.1|10
1588873200000|2020-05-07 17:40:00|9602.1|9600.1|9602.1|9600.1|9604.6|9602.6|9599.6|9597.6|5
1588873500000|2020-05-07 17:45:00|9601.6|9599.6|9603.1|9601.1|9609.6|9607.6|9600.6|9598.6|24
1588873800000|2020-05-07 17:50:00|9603.6|9601.6|9598.6|9596.6|9605.1|9603.1|9595.1|9593.1|8
1588874100000|2020-05-07 17:55:00|9599.1|9597.1|9597.6|9595.6|9600.6|9598.6|9595.6|9593.6|22
1588874400000|2020-05-07 18:00:00|9597.1|9595.1|9595.6|9593.6|9597.6|9595.6|9593.6|9591.6|4
1588874700000|2020-05-07 18:05:00|9598.1|9596.1|9594.6|9592.6|9598.1|9596.1|9591.6|9589.6|41
1588875000000|2020-05-07 18:10:00|9594.1|9592.1|9595.6|9593.6|9597.6|9595.6|9594.1|9592.1|0
1588875300000|2020-05-07 18:15:00|9595.1|9593.1|9593.6|9591.6|9595.6|9593.6|9591.6|9589.6|5
1588875600000|2020-05-07 18:20:00|9594.1|9592.1|9585.6|9583.6|9594.1|9592.1|9585.1|9583.1|23
1588875900000|2020-05-07 18:25:00|9586.1|9584.1|9589.1|9587.1|9589.6|9587.6|9585.1|9583.1|4
1588876200000|2020-05-07 18:30:00|9589.6|9587.6|9585.6|9583.6|9593.1|9591.1|9585.1|9583.1|7
1588876500000|2020-05-07 18:35:00|9585.1|9583.1|9591.6|9589.6|9592.1|9590.1|9585.1|9583.1|27
1588876800000|2020-05-07 18:40:00|9591.1|9589.1|9584.6|9582.6|9591.6|9589.6|9584.6|9582.6|31
1588877100000|2020-05-07 18:45:00|9585.6|9583.6|9583.6|9581.6|9586.1|9584.1|9577.1|9575.1|80
1588877400000|2020-05-07 18:50:00|9583.1|9581.1|9587.1|9585.1|9588.6|9586.6|9577.6|9575.6|11
1588877700000|2020-05-07 18:55:00|9586.6|9584.6|9591.1|9589.1|9592.6|9590.6|9584.1|9582.1|64
1588878000000|2020-05-07 19:00:00|9590.6|9588.6|9593.1|9591.1|9595.6|9593.6|9581.1|9579.1|60
1588878300000|2020-05-07 19:05:00|9592.6|9590.6|9598.1|9596.1|9599.6|9597.6|9592.6|9590.6|24
1588878600000|2020-05-07 19:10:00|9597.6|9595.6|9587.1|9585.1|9598.6|9596.6|9587.1|9585.1|40
1588878900000|2020-05-07 19:15:00|9587.6|9585.6|9579.1|9577.1|9588.6|9586.6|9572.6|9570.6|27
1588879200000|2020-05-07 19:20:00|9578.6|9576.6|9586.6|9584.6|9587.6|9585.6|9576.6|9574.6|4
1588879500000|2020-05-07 19:25:00|9587.1|9585.1|9590.1|9588.1|9593.6|9591.6|9586.6|9584.6|9
1588879800000|2020-05-07 19:30:00|9589.6|9587.6|9584.1|9582.1|9590.6|9588.6|9578.1|9576.1|23
1588880100000|2020-05-07 19:35:00|9584.6|9582.6|9579.6|9577.6|9590.6|9588.6|9578.6|9576.6|6
1588880400000|2020-05-07 19:40:00|9579.1|9577.1|9579.1|9577.1|9581.6|9579.6|9574.6|9572.6|6
1588880700000|2020-05-07 19:45:00|9579.6|9577.6|9566.6|9564.6|9585.1|9583.1|9566.1|9564.1|26
1588881000000|2020-05-07 19:50:00|9566.1|9564.1|9574.6|9572.6|9582.1|9580.1|9566.1|9564.1|15
1588881300000|2020-05-07 19:55:00|9574.1|9572.1|9577.1|9571.1|9583.1|9578.1|9569.1|9567.1|93
1588881600000|2020-05-07 20:00:00|9583.2|9577.2|9587.8|9581.8|9590.3|9584.3|9579.2|9573.2|0
1588881900000|2020-05-07 20:05:00|9587.9|9581.9|9593.6|9587.6|9597|9591|9587.8|9581.8|0
1588882200000|2020-05-07 20:10:00|9593.5|9587.5|9599.1|9593.1|9600.2|9594.2|9590.6|9584.6|0
1588882500000|2020-05-07 20:15:00|9598.9|9592.9|9598.7|9592.7|9599.6|9593.6|9597.9|9591.9|0
1588882800000|2020-05-07 20:20:00|9599.1|9593.1|9599.6|9593.6|9599.8|9593.8|9599.1|9593.1|0
1588883100000|2020-05-07 20:25:00|9599.8|9593.8|9598.7|9592.7|9599.8|9593.8|9597.7|9591.7|0
1588883400000|2020-05-07 20:30:00|9598.5|9592.5|9602|9596|9610.5|9604.5|9598.2|9592.2|0
1588883700000|2020-05-07 20:35:00|9602.1|9596.1|9604.6|9598.6|9607.2|9601.2|9602.1|9596.1|0
1588884000000|2020-05-07 20:40:00|9604.5|9598.5|9602.8|9596.8|9605.5|9599.5|9602|9596|0
1588884300000|2020-05-07 20:45:00|9603.1|9597.1|9603.4|9597.4|9604.6|9598.6|9601.4|9595.4|0
1588884600000|2020-05-07 20:50:00|9603.3|9597.3|9605.5|9599.5|9606|9600|9602|9596|0
1588884900000|2020-05-07 20:55:00|9605.3|9599.3|9605.5|9599.5|9607.2|9601.2|9604.6|9598.6|0
1588885200000|2020-05-07 21:00:00|9605.3|9599.3|9604.6|9598.6|9606|9600|9604.6|9598.6|0
1588885500000|2020-05-07 21:05:00|9604.8|9598.8|9604.1|9598.1|9604.8|9598.8|9603.6|9597.6|0
1588885800000|2020-05-07 21:10:00|9603.9|9597.9|9603.9|9597.9|9604.1|9598.1|9603.6|9597.6|0
1588886100000|2020-05-07 21:15:00|9603.4|9597.4|9604.1|9598.1|9604.1|9598.1|9603.4|9597.4|0
1588886400000|2020-05-07 21:20:00|9603.6|9597.6|9604.1|9598.1|9604.1|9598.1|9603.4|9597.4|0
1588886700000|2020-05-07 21:25:00|9604.3|9598.3|9602.1|9596.1|9604.3|9598.3|9602.1|9596.1|0
1588887000000|2020-05-07 21:30:00|9602.4|9596.4|9602.4|9596.4|9602.4|9596.4|9602.1|9596.1|0
1588887300000|2020-05-07 21:35:00|9602.6|9596.6|9603.1|9597.1|9603.3|9597.3|9602.6|9596.6|0
1588887600000|2020-05-07 21:40:00|9602.9|9596.9|9602.4|9596.4|9603.1|9597.1|9601.7|9595.7|0
1588887900000|2020-05-07 21:45:00|9602.1|9596.1|9601.9|9595.9|9602.4|9596.4|9601.9|9595.9|0
1588888200000|2020-05-07 21:50:00|9601.2|9595.2|9601.9|9595.9|9602.1|9596.1|9601.2|9595.2|0
1588888500000|2020-05-07 21:55:00|9602.1|9596.1|9601.9|9595.9|9602.4|9596.4|9601.9|9595.9|0
1588888800000|2020-05-07 22:00:00|9601.5|9595.5|9602.4|9596.4|9605|9599|9597.2|9591.2|0
1588889100000|2020-05-07 22:05:00|9602.5|9596.5|9601.2|9595.2|9604.1|9598.1|9598.6|9592.6|0
1588889400000|2020-05-07 22:10:00|9600.7|9594.7|9600.4|9594.4|9601.5|9595.5|9598.6|9592.6|0
1588889700000|2020-05-07 22:15:00|9600.5|9594.5|9602.1|9596.1|9603.8|9597.8|9600.4|9594.4|0
1588890000000|2020-05-07 22:20:00|9601.8|9595.8|9609.7|9603.7|9609.7|9603.7|9601.2|9595.2|0
1588890300000|2020-05-07 22:25:00|9609.6|9603.6|9615.5|9609.5|9615.5|9609.5|9607.1|9601.1|0
1588890600000|2020-05-07 22:30:00|9615.6|9609.6|9626.4|9620.4|9626.4|9620.4|9612|9606|0
1588890900000|2020-05-07 22:35:00|9626.3|9620.3|9624.4|9618.4|9626.4|9620.4|9622.3|9616.3|0
1588891200000|2020-05-07 22:40:00|9624.3|9618.3|9623.8|9617.8|9624.4|9618.4|9621.8|9615.8|0
1588891500000|2020-05-07 22:45:00|9623.9|9617.9|9622.6|9616.6|9625.8|9619.8|9621.2|9615.2|0
1588891800000|2020-05-07 22:50:00|9622.5|9616.5|9623.1|9617.1|9623.8|9617.8|9621.8|9615.8|0
1588892100000|2020-05-07 22:55:00|9622.9|9616.9|9625.7|9619.7|9625.7|9619.7|9622.5|9616.5|0
1588892400000|2020-05-07 23:00:00|9626|9620|9624.3|9618.3|9629.5|9623.5|9623.7|9617.7|0
1588892700000|2020-05-07 23:05:00|9624.4|9618.4|9626.9|9620.9|9628.3|9622.3|9624.4|9618.4|0
1588893000000|2020-05-07 23:10:00|9626.8|9620.8|9625.8|9619.8|9627.8|9621.8|9624.4|9618.4|0
1588893300000|2020-05-07 23:15:00|9625.9|9619.9|9617|9611|9626.1|9620.1|9614.6|9608.6|0
1588893600000|2020-05-07 23:20:00|9616.9|9610.9|9612.6|9606.6|9616.9|9610.9|9612|9606|0
1588893900000|2020-05-07 23:25:00|9612.5|9606.5|9609.1|9603.1|9613.2|9607.2|9608.5|9602.5|0
1588894200000|2020-05-07 23:30:00|9609.4|9603.4|9612.7|9606.7|9613.3|9607.3|9608.5|9602.5|0
1588894500000|2020-05-07 23:35:00|9612.8|9606.8|9609.5|9603.5|9615.9|9609.9|9609.5|9603.5|0
1588894800000|2020-05-07 23:40:00|9609.6|9603.6|9613.4|9607.4|9613.7|9607.7|9609.6|9603.6|0
1588895100000|2020-05-07 23:45:00|9613.6|9607.6|9612.2|9606.2|9614|9608|9609.6|9603.6|0
1588895400000|2020-05-07 23:50:00|9612.3|9606.3|9619.9|9613.9|9619.9|9613.9|9611.4|9605.4|0
1588895700000|2020-05-07 23:55:00|9619.7|9613.7|9633|9627|9633.6|9627.6|9618.1|9612.1|0
1588896000000|2020-05-08 00:00:00|9633.1|9627.1|9647.9|9641.9|9648.7|9642.7|9633.1|9627.1|0
1588896300000|2020-05-08 00:05:00|9648|9642|9637.9|9631.9|9648.7|9642.7|9636.4|9630.4|0
1588896600000|2020-05-08 00:10:00|9637.8|9631.8|9629.4|9623.4|9637.9|9631.9|9628.8|9622.8|0
1588896900000|2020-05-08 00:15:00|9629.3|9623.3|9646.3|9640.3|9647.8|9641.8|9628.8|9622.8|0
1588897200000|2020-05-08 00:20:00|9646.2|9640.2|9651.8|9645.8|9651.9|9645.9|9640.4|9634.4|0
1588897500000|2020-05-08 00:25:00|9651.9|9645.9|9645.6|9639.6|9655|9649|9645.6|9639.6|0
1588897800000|2020-05-08 00:30:00|9645.7|9639.7|9654.4|9648.4|9657.3|9651.3|9645.6|9639.6|0
1588898100000|2020-05-08 00:35:00|9654.5|9648.5|9667|9661|9667|9661|9654.5|9648.5|0
1588898400000|2020-05-08 00:40:00|9667.2|9661.2|9664.3|9658.3|9667.5|9661.5|9661.3|9655.3|0
1588898700000|2020-05-08 00:45:00|9664.1|9658.1|9667.7|9661.7|9667.7|9661.7|9661.2|9655.2|0
1588899000000|2020-05-08 00:50:00|9667.8|9661.8|9667.8|9661.8|9678.7|9672.7|9667.6|9661.6|0
1588899300000|2020-05-08 00:55:00|9667.9|9661.9|9673.7|9667.7|9679.4|9673.4|9667.9|9661.9|0
1588899600000|2020-05-08 01:00:00|9674.9|9668.9|9667.9|9661.9|9676.6|9670.6|9667.8|9661.8|0
1588899900000|2020-05-08 01:05:00|9668|9662|9676.7|9670.7|9679.7|9673.7|9667.5|9661.5|0
1588900200000|2020-05-08 01:10:00|9676.8|9670.8|9662.5|9656.5|9676.8|9670.8|9662.3|9656.3|0
1588900500000|2020-05-08 01:15:00|9662.4|9656.4|9662.2|9656.2|9668.2|9662.2|9656.5|9650.5|0
1588900800000|2020-05-08 01:20:00|9662.1|9656.1|9665.2|9659.2|9665.3|9659.3|9659.2|9653.2|0
1588901100000|2020-05-08 01:25:00|9665.1|9659.1|9668.1|9662.1|9671.1|9665.1|9662.4|9656.4|0
1588901400000|2020-05-08 01:30:00|9668.2|9662.2|9656.5|9650.5|9668.2|9662.2|9653.8|9647.8|0
1588901700000|2020-05-08 01:35:00|9655.9|9649.9|9659.6|9653.6|9659.9|9653.9|9653.8|9647.8|0
1588902000000|2020-05-08 01:40:00|9659|9653|9660|9654|9662.8|9656.8|9656.7|9650.7|0
1588902300000|2020-05-08 01:45:00|9660.1|9654.1|9668.9|9662.9|9668.9|9662.9|9657.1|9651.1|0
1588902600000|2020-05-08 01:50:00|9668.3|9662.3|9668.4|9662.4|9668.9|9662.9|9660.1|9654.1|0
1588902900000|2020-05-08 01:55:00|9668.3|9662.3|9659.6|9653.6|9668.5|9662.5|9659.6|9653.6|0
1588903200000|2020-05-08 02:00:00|9659.7|9653.7|9659.8|9653.8|9662.7|9656.7|9656.8|9650.8|0
1588903500000|2020-05-08 02:05:00|9659.9|9653.9|9661.3|9655.3|9665.8|9659.8|9659.8|9653.8|0
1588903800000|2020-05-08 02:10:00|9660.8|9654.8|9661.2|9655.2|9665.7|9659.7|9659.6|9653.6|0
1588904100000|2020-05-08 02:15:00|9661.1|9655.1|9668.8|9662.8|9670.4|9664.4|9661.1|9655.1|0
1588904400000|2020-05-08 02:20:00|9668.9|9662.9|9675.3|9669.3|9675.5|9669.5|9663.4|9657.4|0
1588904700000|2020-05-08 02:25:00|9675.2|9669.2|9678.3|9672.3|9678.3|9672.3|9672.5|9666.5|0
1588905000000|2020-05-08 02:30:00|9678.4|9672.4|9681.2|9675.2|9681.4|9675.4|9675.3|9669.3|0
1588905300000|2020-05-08 02:35:00|9681.1|9675.1|9687.1|9681.1|9687.3|9681.3|9681.1|9675.1|0
1588905600000|2020-05-08 02:40:00|9687|9681|9687.4|9681.4|9690|9684|9684|9678|0
1588905900000|2020-05-08 02:45:00|9687.3|9681.3|9695|9689|9695.2|9689.2|9687.1|9681.1|0
1588906200000|2020-05-08 02:50:00|9694.9|9688.9|9692.3|9686.3|9695|9689|9692|9686|0
1588906500000|2020-05-08 02:55:00|9692.4|9686.4|9690.7|9684.7|9695.3|9689.3|9689.4|9683.4|0
1588906800000|2020-05-08 03:00:00|9692|9686|9692.4|9686.4|9692.5|9686.5|9690.5|9684.5|0
1588907100000|2020-05-08 03:05:00|9692.5|9686.5|9692.9|9686.9|9695.7|9689.7|9692.5|9686.5|0
1588907400000|2020-05-08 03:10:00|9692.8|9686.8|9690|9684|9693|9687|9689.9|9683.9|0
1588907700000|2020-05-08 03:15:00|9689.9|9683.9|9684.1|9678.1|9690|9684|9684|9678|0
1588908000000|2020-05-08 03:20:00|9684|9678|9686.8|9680.8|9689.5|9683.5|9684|9678|0
1588908300000|2020-05-08 03:25:00|9686.7|9680.7|9686.7|9680.7|9686.8|9680.8|9686.6|9680.6|0
1588908600000|2020-05-08 03:30:00|9686.8|9680.8|9686.5|9680.5|9686.8|9680.8|9683.8|9677.8|0
1588908900000|2020-05-08 03:35:00|9685.1|9679.1|9689.7|9683.7|9689.8|9683.8|9685.1|9679.1|0
1588909200000|2020-05-08 03:40:00|9689.8|9683.8|9683.9|9677.9|9689.8|9683.8|9681|9675|0
1588909500000|2020-05-08 03:45:00|9683.8|9677.8|9686|9680|9686.7|9680.7|9683.7|9677.7|0
1588909800000|2020-05-08 03:50:00|9684.9|9678.9|9689.1|9683.1|9689.3|9683.3|9683.3|9677.3|0
1588910100000|2020-05-08 03:55:00|9689.2|9683.2|9686.3|9680.3|9689.2|9683.2|9683.5|9677.5|0
1588910400000|2020-05-08 04:00:00|9686.4|9680.4|9686.4|9680.4|9689.3|9683.3|9683.5|9677.5|0
1588910700000|2020-05-08 04:05:00|9686.3|9680.3|9689.3|9683.3|9692.2|9686.2|9686.3|9680.3|0
1588911000000|2020-05-08 04:10:00|9689.4|9683.4|9686.6|9680.6|9692.2|9686.2|9683.3|9677.3|0
1588911300000|2020-05-08 04:15:00|9686.7|9680.7|9691.9|9685.9|9691.9|9685.9|9685.4|9679.4|0
1588911600000|2020-05-08 04:20:00|9691.8|9685.8|9688.7|9682.7|9694.7|9688.7|9688.6|9682.6|0
1588911900000|2020-05-08 04:25:00|9688.8|9682.8|9688.5|9682.5|9691.7|9685.7|9688.5|9682.5|0
1588912200000|2020-05-08 04:30:00|9687.3|9681.3|9688.8|9682.8|9691.6|9685.6|9685.7|9679.7|0
1588912500000|2020-05-08 04:35:00|9688.7|9682.7|9691.6|9685.6|9691.8|9685.8|9688.7|9682.7|0
1588912800000|2020-05-08 04:40:00|9691.7|9685.7|9688.8|9682.8|9691.7|9685.7|9688.7|9682.7|0
1588913100000|2020-05-08 04:45:00|9688.9|9682.9|9686.2|9680.2|9689|9683|9685.8|9679.8|0
1588913400000|2020-05-08 04:50:00|9686.1|9680.1|9686.2|9680.2|9689|9683|9686.1|9680.1|0
1588913700000|2020-05-08 04:55:00|9686.3|9680.3|9686.1|9680.1|9686.3|9680.3|9683.2|9677.2|0
1588914000000|2020-05-08 05:00:00|9686.2|9680.2|9689|9683|9694.4|9688.4|9686.2|9680.2|0
1588914300000|2020-05-08 05:05:00|9690.4|9684.4|9691.7|9685.7|9694.7|9688.7|9686.1|9680.1|0
1588914600000|2020-05-08 05:10:00|9691.8|9685.8|9694.6|9688.6|9694.6|9688.6|9691.7|9685.7|0
1588914900000|2020-05-08 05:15:00|9694.7|9688.7|9697.9|9691.9|9698.1|9692.1|9691.7|9685.7|0
1588915200000|2020-05-08 05:20:00|9698|9692|9701.1|9695.1|9704.1|9698.1|9697.9|9691.9|0
1588915500000|2020-05-08 05:25:00|9701.2|9695.2|9697.8|9691.8|9703.6|9697.6|9697.7|9691.7|0
1588915800000|2020-05-08 05:30:00|9697.7|9691.7|9692.2|9686.2|9697.8|9691.8|9692.1|9686.1|0
1588916100000|2020-05-08 05:35:00|9692.3|9686.3|9680.9|9674.9|9692.3|9686.3|9680.9|9674.9|0
1588916400000|2020-05-08 05:40:00|9680.8|9674.8|9685.7|9679.7|9694|9688|9680.8|9674.8|0
1588916700000|2020-05-08 05:45:00|9685.6|9679.6|9691.4|9685.4|9694.2|9688.2|9682.8|9676.8|0
1588917000000|2020-05-08 05:50:00|9691.3|9685.3|9689.1|9683.1|9697|9691|9689.1|9683.1|0
1588917300000|2020-05-08 05:55:00|9687.9|9681.9|9689.2|9683.2|9691.8|9685.8|9686.4|9680.4|0
1588917600000|2020-05-08 06:00:00|9689.6|9687.6|9672.1|9670.1|9689.6|9687.6|9669.6|9667.6|78
1588917900000|2020-05-08 06:05:00|9672.6|9670.6|9664.6|9662.6|9675.6|9673.6|9663.6|9661.6|55
1588918200000|2020-05-08 06:10:00|9664.1|9662.1|9667.1|9665.1|9670.1|9668.1|9659.1|9657.1|47
1588918500000|2020-05-08 06:15:00|9666.6|9664.6|9673.6|9671.6|9673.6|9671.6|9665.6|9663.6|31
1588918800000|2020-05-08 06:20:00|9673.1|9671.1|9671.6|9669.6|9676.1|9674.1|9669.6|9667.6|88
1588919100000|2020-05-08 06:25:00|9671.1|9669.1|9664.1|9662.1|9671.6|9669.6|9663.1|9661.1|37
1588919400000|2020-05-08 06:30:00|9663.6|9661.6|9665.1|9663.1|9665.1|9663.1|9659.6|9657.6|16
1588919700000|2020-05-08 06:35:00|9664.1|9662.1|9667.1|9665.1|9669.1|9667.1|9663.1|9661.1|40
1588920000000|2020-05-08 06:40:00|9667.6|9665.6|9674.1|9672.1|9674.1|9672.1|9667.1|9665.1|31
1588920300000|2020-05-08 06:45:00|9674.6|9672.6|9670.1|9668.1|9674.6|9672.6|9669.6|9667.6|38
1588920600000|2020-05-08 06:50:00|9670.6|9668.6|9670.1|9668.1|9672.1|9670.1|9668.1|9666.1|57
1588920900000|2020-05-08 06:55:00|9669.6|9667.6|9667.1|9665.1|9669.6|9667.6|9661.6|9659.6|95
1588921200000|2020-05-08 07:00:00|9667.6|9665.6|9673.1|9671.1|9682.1|9680.1|9659.1|9657.1|1072
1588921500000|2020-05-08 07:05:00|9672.1|9670.1|9663.6|9661.6|9677.1|9675.1|9662.6|9660.6|233
1588921800000|2020-05-08 07:10:00|9664.1|9662.1|9676.1|9674.1|9677.1|9675.1|9664.1|9662.1|188
1588922100000|2020-05-08 07:15:00|9677.1|9675.1|9682.1|9680.1|9683.6|9681.6|9669.6|9667.6|199
1588922400000|2020-05-08 07:20:00|9681.6|9679.6|9685.1|9683.1|9687.6|9685.6|9678.1|9676.1|216
1588922700000|2020-05-08 07:25:00|9685.6|9683.6|9689.1|9687.1|9689.6|9687.6|9683.6|9681.6|131
1588923000000|2020-05-08 07:30:00|9688.6|9686.6|9667.6|9665.6|9689.1|9687.1|9667.1|9665.1|235
1588923300000|2020-05-08 07:35:00|9669.1|9667.1|9673.1|9671.1|9676.6|9674.6|9668.1|9666.1|227
1588923600000|2020-05-08 07:40:00|9673.7|9671.7|9671.7|9669.7|9674.2|9672.2|9664.7|9662.7|164
1588923900000|2020-05-08 07:45:00|9672.2|9670.2|9675.2|9673.2|9676.2|9674.2|9665.7|9663.7|124
1588924200000|2020-05-08 07:50:00|9674.7|9672.7|9664.2|9662.2|9674.7|9672.7|9662.7|9660.7|89
1588924500000|2020-05-08 07:55:00|9663.7|9661.7|9655.7|9653.7|9663.7|9661.7|9655.7|9653.7|138
1588924800000|2020-05-08 08:00:00|9654.7|9652.7|9662.7|9660.7|9665.7|9663.7|9652.2|9650.2|239
1588925100000|2020-05-08 08:05:00|9663.2|9661.2|9662.2|9660.2|9668.2|9666.2|9657.7|9655.7|137
1588925400000|2020-05-08 08:10:00|9661.7|9659.7|9661.7|9659.7|9667.2|9665.2|9658.2|9656.2|107
1588925700000|2020-05-08 08:15:00|9661.2|9659.2|9655.7|9653.7|9662.7|9660.7|9655.7|9653.7|99
1588926000000|2020-05-08 08:20:00|9655.2|9653.2|9654.7|9652.7|9656.2|9654.2|9649.2|9647.2|102
1588926300000|2020-05-08 08:25:00|9655.2|9653.2|9652.2|9650.2|9655.7|9653.7|9648.7|9646.7|64
1588926600000|2020-05-08 08:30:00|9651.7|9649.7|9648.7|9646.7|9654.7|9652.7|9646.7|9644.7|87
1588926900000|2020-05-08 08:35:00|9649.2|9647.2|9657.7|9655.7|9657.7|9655.7|9649.2|9647.2|119
1588927200000|2020-05-08 08:40:00|9658.2|9656.2|9664.7|9662.7|9666.2|9664.2|9657.7|9655.7|59
1588927500000|2020-05-08 08:45:00|9664.2|9662.2|9664.2|9662.2|9665.2|9663.2|9660.7|9658.7|119
1588927800000|2020-05-08 08:50:00|9663.7|9661.7|9668.7|9666.7|9669.7|9667.7|9663.7|9661.7|151
1588928100000|2020-05-08 08:55:00|9669.2|9667.2|9669.7|9667.7|9671.2|9669.2|9667.7|9665.7|111
1588928400000|2020-05-08 09:00:00|9670.2|9668.2|9666.7|9664.7|9673.2|9671.2|9665.2|9663.2|126
1588928700000|2020-05-08 09:05:00|9667.2|9665.2|9664.7|9662.7|9667.2|9665.2|9660.7|9658.7|51
1588929000000|2020-05-08 09:10:00|9664.2|9662.2|9666.7|9664.7|9670.2|9668.2|9662.7|9660.7|126
1588929300000|2020-05-08 09:15:00|9667.2|9665.2|9663.2|9661.2|9667.7|9665.7|9659.7|9657.7|330
1588929600000|2020-05-08 09:20:00|9662.7|9660.7|9656.2|9654.2|9664.2|9662.2|9653.2|9651.2|99
1588929900000|2020-05-08 09:25:00|9657.7|9655.7|9655.7|9653.7|9659.2|9657.2|9655.7|9653.7|54
1588930200000|2020-05-08 09:30:00|9656.2|9654.2|9654.7|9652.7|9659.2|9657.2|9654.7|9652.7|41
1588930500000|2020-05-08 09:35:00|9654.2|9652.2|9660.2|9658.2|9661.7|9659.7|9653.2|9651.2|70
1588930800000|2020-05-08 09:40:00|9660.7|9658.7|9666.7|9664.7|9670.2|9668.2|9660.2|9658.2|72
1588931100000|2020-05-08 09:45:00|9667.2|9665.2|9660.2|9658.2|9667.2|9665.2|9657.7|9655.7|45
1588931400000|2020-05-08 09:50:00|9660.7|9658.7|9661.2|9659.2|9664.7|9662.7|9659.7|9657.7|54
1588931700000|2020-05-08 09:55:00|9660.7|9658.7|9664.2|9662.2|9668.2|9666.2|9660.7|9658.7|60
1588932000000|2020-05-08 10:00:00|9663.7|9661.7|9658.7|9656.7|9664.7|9662.7|9656.2|9654.2|53
1588932300000|2020-05-08 10:05:00|9659.2|9657.2|9661.7|9659.7|9661.7|9659.7|9657.2|9655.2|15
1588932600000|2020-05-08 10:10:00|9661.2|9659.2|9666.7|9664.7|9668.7|9666.7|9660.2|9658.2|31
1588932900000|2020-05-08 10:15:00|9667.2|9665.2|9668.7|9666.7|9671.2|9669.2|9666.7|9664.7|51
1588933200000|2020-05-08 10:20:00|9668.2|9666.2|9668.7|9666.7|9669.2|9667.2|9662.7|9660.7|54
1588933500000|2020-05-08 10:25:00|9669.2|9667.2|9670.7|9668.7|9672.7|9670.7|9667.7|9665.7|62
1588933800000|2020-05-08 10:30:00|9671.2|9669.2|9677.7|9675.7|9680.2|9678.2|9671.2|9669.2|183
1588934100000|2020-05-08 10:35:00|9677.2|9675.2|9676.7|9674.7|9679.2|9677.2|9676.2|9674.2|58
1588934400000|2020-05-08 10:40:00|9676.2|9674.2|9679.2|9677.2|9680.2|9678.2|9674.2|9672.2|92
1588934700000|2020-05-08 10:45:00|9679.7|9677.7|9677.7|9675.7|9680.2|9678.2|9676.2|9674.2|97
1588935000000|2020-05-08 10:50:00|9676.2|9674.2|9672.2|9670.2|9676.2|9674.2|9670.7|9668.7|119
1588935300000|2020-05-08 10:55:00|9671.7|9669.7|9673.7|9671.7|9678.2|9676.2|9671.2|9669.2|73
1588935600000|2020-05-08 11:00:00|9673.2|9671.2|9668.2|9666.2|9673.2|9671.2|9666.7|9664.7|57
1588935900000|2020-05-08 11:05:00|9668.7|9666.7|9677.2|9675.2|9678.2|9676.2|9667.2|9665.2|85
1588936200000|2020-05-08 11:10:00|9677.7|9675.7|9676.2|9674.2|9678.7|9676.7|9675.7|9673.7|22
1588936500000|2020-05-08 11:15:00|9676.7|9674.7|9675.7|9673.7|9678.2|9676.2|9672.2|9670.2|86
1588936800000|2020-05-08 11:20:00|9676.2|9674.2|9676.7|9674.7|9678.7|9676.7|9675.7|9673.7|77
1588937100000|2020-05-08 11:25:00|9677.2|9675.2|9675.7|9673.7|9679.2|9677.2|9675.2|9673.2|51
1588937400000|2020-05-08 11:30:00|9676.2|9674.2|9671.7|9669.7|9678.2|9676.2|9670.7|9668.7|26
1588937700000|2020-05-08 11:35:00|9671.2|9669.2|9674.7|9672.7|9677.2|9675.2|9671.2|9669.2|37
1588938000000|2020-05-08 11:40:00|9675.2|9673.2|9677.2|9675.2|9677.2|9675.2|9672.2|9670.2|25
1588938300000|2020-05-08 11:45:00|9676.7|9674.7|9673.2|9671.2|9677.2|9675.2|9672.2|9670.2|17
1588938600000|2020-05-08 11:50:00|9673.7|9671.7|9678.7|9676.7|9679.2|9677.2|9672.2|9670.2|61
1588938900000|2020-05-08 11:55:00|9678.2|9676.2|9677.2|9675.2|9680.7|9678.7|9675.2|9673.2|47
1588939200000|2020-05-08 12:00:00|9678.2|9676.2|9675.2|9673.2|9679.7|9677.7|9674.2|9672.2|90
1588939500000|2020-05-08 12:05:00|9674.7|9672.7|9680.7|9678.7|9682.7|9680.7|9673.2|9671.2|100
1588939800000|2020-05-08 12:10:00|9680.2|9678.2|9676.7|9674.7|9683.7|9681.7|9675.7|9673.7|69
1588940100000|2020-05-08 12:15:00|9677.2|9675.2|9669.7|9667.7|9677.7|9675.7|9668.7|9666.7|73
1588940400000|2020-05-08 12:20:00|9670.2|9668.2|9659.7|9657.7|9680.7|9678.7|9659.2|9657.2|232
1588940700000|2020-05-08 12:25:00|9659.2|9657.2|9664.2|9662.2|9664.2|9662.2|9649.2|9647.2|310
1588941000000|2020-05-08 12:30:00|9661.2|9659.2|9666.7|9664.7|9681.2|9679.2|9661.2|9659.2|347
1588941300000|2020-05-08 12:35:00|9666.2|9664.2|9675.7|9673.7|9676.7|9674.7|9665.2|9663.2|174
1588941600000|2020-05-08 12:40:00|9675.2|9673.2|9673.2|9671.2|9681.7|9679.7|9668.2|9666.2|83
1588941900000|2020-05-08 12:45:00|9673.7|9671.7|9658.2|9656.2|9678.7|9676.7|9657.2|9655.2|182
1588942200000|2020-05-08 12:50:00|9658.7|9656.7|9664.2|9662.2|9666.7|9664.7|9658.7|9656.7|163
1588942500000|2020-05-08 12:55:00|9664.7|9662.7|9658.2|9656.2|9666.2|9664.2|9658.2|9656.2|132
1588942800000|2020-05-08 13:00:00|9657.7|9655.7|9666.2|9664.2|9671.2|9669.2|9657.2|9655.2|96
1588943100000|2020-05-08 13:05:00|9666.7|9664.7|9666.2|9664.2|9672.7|9670.7|9661.2|9659.2|109
1588943400000|2020-05-08 13:10:00|9665.7|9663.7|9663.7|9661.7|9666.7|9664.7|9652.7|9650.7|163
1588943700000|2020-05-08 13:15:00|9663.2|9661.2|9666.2|9664.2|9670.2|9668.2|9662.7|9660.7|265
1588944000000|2020-05-08 13:20:00|9665.7|9663.7|9659.2|9657.2|9665.7|9663.7|9656.2|9654.2|286
1588944300000|2020-05-08 13:25:00|9659.7|9657.7|9657.2|9655.2|9664.2|9662.2|9657.2|9655.2|78
1588944600000|2020-05-08 13:30:00|9657.7|9655.7|9653.2|9651.2|9662.7|9660.7|9648.2|9646.2|248
1588944900000|2020-05-08 13:35:00|9652.7|9650.7|9639.2|9637.2|9652.7|9650.7|9636.7|9634.7|404
1588945200000|2020-05-08 13:40:00|9639.7|9637.7|9630.2|9628.2|9640.2|9638.2|9628.7|9626.7|171
1588945500000|2020-05-08 13:45:00|9630.7|9628.7|9642.2|9640.2|9645.2|9643.2|9630.7|9628.7|202
1588945800000|2020-05-08 13:50:00|9642.7|9640.7|9639.2|9637.2|9648.7|9646.7|9638.2|9636.2|160
1588946100000|2020-05-08 13:55:00|9639.7|9637.7|9645.2|9643.2|9650.2|9648.2|9638.2|9636.2|139
1588946400000|2020-05-08 14:00:00|9645.7|9643.7|9654.2|9652.2|9655.2|9653.2|9645.2|9643.2|339
1588946700000|2020-05-08 14:05:00|9653.7|9651.7|9653.2|9651.2|9665.7|9663.7|9652.2|9650.2|208
1588947000000|2020-05-08 14:10:00|9652.9|9650.9|9654.9|9652.9|9657.9|9655.9|9647.9|9645.9|250
1588947300000|2020-05-08 14:15:00|9654.4|9652.4|9655.9|9653.9|9658.9|9656.9|9648.9|9646.9|147
1588947600000|2020-05-08 14:20:00|9656.4|9654.4|9646.9|9644.9|9656.9|9654.9|9646.4|9644.4|184
1588947900000|2020-05-08 14:25:00|9647.4|9645.4|9642.9|9640.9|9652.9|9650.9|9642.4|9640.4|162
1588948200000|2020-05-08 14:30:00|9642.4|9640.4|9650.9|9648.9|9651.9|9649.9|9641.4|9639.4|151
1588948500000|2020-05-08 14:35:00|9651.4|9649.4|9655.4|9653.4|9658.4|9656.4|9649.4|9647.4|115
1588948800000|2020-05-08 14:40:00|9655.9|9653.9|9637.4|9635.4|9657.4|9655.4|9635.4|9633.4|204
1588949100000|2020-05-08 14:45:00|9638.4|9636.4|9633.9|9631.9|9638.9|9636.9|9632.9|9630.9|220
1588949400000|2020-05-08 14:50:00|9634.4|9632.4|9635.9|9633.9|9641.9|9639.9|9631.4|9629.4|150
1588949700000|2020-05-08 14:55:00|9635.4|9633.4|9637.4|9635.4|9639.4|9637.4|9629.9|9627.9|165
1588950000000|2020-05-08 15:00:00|9637.9|9635.9|9636.9|9634.9|9642.9|9640.9|9630.4|9628.4|170
1588950300000|2020-05-08 15:05:00|9637.4|9635.4|9646.9|9644.9|9646.9|9644.9|9637.4|9635.4|91
1588950600000|2020-05-08 15:10:00|9646.4|9644.4|9645.4|9643.4|9649.4|9647.4|9644.9|9642.9|154
1588950900000|2020-05-08 15:15:00|9644.9|9642.9|9648.4|9646.4|9649.9|9647.9|9643.4|9641.4|159
1588951200000|2020-05-08 15:20:00|9648.9|9646.9|9656.4|9654.4|9656.9|9654.9|9648.4|9646.4|405
1588951500000|2020-05-08 15:25:00|9657.4|9655.4|9663.4|9661.4|9667.9|9665.9|9657.4|9655.4|1305
1588951800000|2020-05-08 15:30:00|9664.9|9662.9|9665.4|9663.4|9671.4|9669.4|9661.9|9659.9|924
1588952100000|2020-05-08 15:35:00|9666.9|9664.9|9666.9|9664.9|9671.4|9669.4|9658.4|9656.4|177
1588952400000|2020-05-08 15:40:00|9666.4|9664.4|9666.9|9664.9|9669.9|9667.9|9660.4|9658.4|178
1588952700000|2020-05-08 15:45:00|9667.4|9665.4|9664.9|9662.9|9668.9|9666.9|9661.9|9659.9|53
1588953000000|2020-05-08 15:50:00|9665.4|9663.4|9672.4|9670.4|9672.4|9670.4|9660.4|9658.4|111
1588953300000|2020-05-08 15:55:00|9671.9|9669.9|9673.4|9671.4|9677.4|9675.4|9666.9|9664.9|130
1588953600000|2020-05-08 16:00:00|9673.9|9671.9|9678.4|9676.4|9679.4|9677.4|9671.9|9669.9|81
1588953900000|2020-05-08 16:05:00|9678.9|9676.9|9681.4|9679.4|9687.9|9685.9|9676.9|9674.9|91
1588954200000|2020-05-08 16:10:00|9680.9|9678.9|9677.9|9675.9|9681.4|9679.4|9676.4|9674.4|40
1588954500000|2020-05-08 16:15:00|9676.9|9674.9|9674.9|9672.9|9678.4|9676.4|9671.4|9669.4|102
1588954800000|2020-05-08 16:20:00|9674.4|9672.4|9674.9|9672.9|9676.4|9674.4|9672.9|9670.9|23
1588955100000|2020-05-08 16:25:00|9674.4|9672.4|9673.9|9671.9|9674.4|9672.4|9666.9|9664.9|43
1588955400000|2020-05-08 16:30:00|9674.4|9672.4|9675.9|9673.9|9677.9|9675.9|9673.9|9671.9|10
1588955700000|2020-05-08 16:35:00|9676.4|9674.4|9679.9|9677.9|9679.9|9677.9|9673.9|9671.9|18
1588956000000|2020-05-08 16:40:00|9679.4|9677.4|9680.9|9678.9|9682.9|9680.9|9678.9|9676.9|3
1588956300000|2020-05-08 16:45:00|9680.4|9678.4|9675.4|9673.4|9681.4|9679.4|9674.9|9672.9|7
1588956600000|2020-05-08 16:50:00|9674.4|9672.4|9677.9|9675.9|9677.9|9675.9|9673.9|9671.9|19
1588956900000|2020-05-08 16:55:00|9677.4|9675.4|9675.9|9673.9|9677.9|9675.9|9675.4|9673.4|6
1588957200000|2020-05-08 17:00:00|9676.4|9674.4|9675.4|9673.4|9676.4|9674.4|9674.9|9672.9|3
1588957500000|2020-05-08 17:05:00|9674.9|9672.9|9669.9|9667.9|9674.9|9672.9|9666.4|9664.4|9
1588957800000|2020-05-08 17:10:00|9669.4|9667.4|9669.4|9667.4|9670.4|9668.4|9666.4|9664.4|9
1588958100000|2020-05-08 17:15:00|9668.9|9666.9|9665.4|9663.4|9669.9|9667.9|9663.9|9661.9|3
1588958400000|2020-05-08 17:20:00|9665.9|9663.9|9664.4|9662.4|9667.9|9665.9|9663.9|9661.9|7
1588958700000|2020-05-08 17:25:00|9664.9|9662.9|9660.4|9658.4|9666.9|9664.9|9660.4|9658.4|3
1588959000000|2020-05-08 17:30:00|9660.9|9658.9|9660.4|9658.4|9662.9|9660.9|9658.9|9656.9|10
1588959300000|2020-05-08 17:35:00|9660.9|9658.9|9658.4|9656.4|9662.4|9660.4|9656.9|9654.9|14
1588959600000|2020-05-08 17:40:00|9657.9|9655.9|9655.4|9653.4|9658.4|9656.4|9655.4|9653.4|1
1588959900000|2020-05-08 17:45:00|9655.9|9653.9|9653.4|9651.4|9657.4|9655.4|9651.9|9649.9|10
1588960200000|2020-05-08 17:50:00|9653.9|9651.9|9653.4|9651.4|9656.9|9654.9|9652.9|9650.9|13
1588960500000|2020-05-08 17:55:00|9653.9|9651.9|9657.4|9655.4|9658.9|9656.9|9653.4|9651.4|2
1588960800000|2020-05-08 18:00:00|9656.9|9654.9|9653.4|9651.4|9657.4|9655.4|9652.4|9650.4|7
1588961100000|2020-05-08 18:05:00|9652.9|9650.9|9653.4|9651.4|9656.4|9654.4|9650.9|9648.9|12
1588961400000|2020-05-08 18:10:00|9653.9|9651.9|9660.4|9658.4|9660.9|9658.9|9652.4|9650.4|3
1588961700000|2020-05-08 18:15:00|9661.4|9659.4|9660.9|9658.9|9663.9|9661.9|9659.9|9657.9|5
1588962000000|2020-05-08 18:20:00|9661.4|9659.4|9662.4|9660.4|9663.9|9661.9|9660.4|9658.4|18
1588962300000|2020-05-08 18:25:00|9662.9|9660.9|9662.4|9660.4|9663.9|9661.9|9660.4|9658.4|8
1588962600000|2020-05-08 18:30:00|9662.9|9660.9|9660.4|9658.4|9664.9|9662.9|9659.4|9657.4|13
1588962900000|2020-05-08 18:35:00|9661.4|9659.4|9658.9|9656.9|9663.4|9661.4|9656.9|9654.9|14
1588963200000|2020-05-08 18:40:00|9659.4|9657.4|9665.4|9663.4|9665.4|9663.4|9657.9|9655.9|1
1588963500000|2020-05-08 18:45:00|9664.9|9662.9|9668.9|9666.9|9669.9|9667.9|9663.9|9661.9|3
1588963800000|2020-05-08 18:50:00|9669.4|9667.4|9667.4|9665.4|9669.9|9667.9|9667.4|9665.4|1
1588964100000|2020-05-08 18:55:00|9667.9|9665.9|9672.4|9670.4|9672.4|9670.4|9666.4|9664.4|1
1588964400000|2020-05-08 19:00:00|9671.9|9669.9|9673.4|9671.4|9676.4|9674.4|9670.4|9668.4|7
1588964700000|2020-05-08 19:05:00|9672.9|9670.9|9670.4|9668.4|9673.4|9671.4|9669.9|9667.9|7
1588965000000|2020-05-08 19:10:00|9670.9|9668.9|9665.4|9663.4|9670.9|9668.9|9663.9|9661.9|5
1588965300000|2020-05-08 19:15:00|9664.9|9662.9|9664.4|9662.4|9664.9|9662.9|9660.4|9658.4|4
1588965600000|2020-05-08 19:20:00|9663.9|9661.9|9666.9|9664.9|9668.9|9666.9|9663.9|9661.9|14
1588965900000|2020-05-08 19:25:00|9667.4|9665.4|9668.9|9666.9|9669.4|9667.4|9665.4|9663.4|4
1588966200000|2020-05-08 19:30:00|9669.4|9667.4|9674.9|9672.9|9676.9|9674.9|9667.4|9665.4|20
1588966500000|2020-05-08 19:35:00|9674.4|9672.4|9672.9|9670.9|9675.9|9673.9|9670.9|9668.9|6
1588966800000|2020-05-08 19:40:00|9673.4|9671.4|9677.9|9675.9|9679.9|9677.9|9672.4|9670.4|14
1588967100000|2020-05-08 19:45:00|9678.4|9676.4|9683.4|9681.4|9683.4|9681.4|9675.9|9673.9|69
1588967400000|2020-05-08 19:50:00|9682.9|9680.9|9681.4|9679.4|9686.9|9684.9|9680.4|9678.4|9
1588967700000|2020-05-08 19:55:00|9680.9|9678.9|9688.4|9682.4|9688.4|9685.4|9675.9|9673.9|90
1589148000000|2020-05-10 22:00:00|9685.6|9679.6|9684|9678|9688.2|9682.2|9683.2|9677.2|0
1589148300000|2020-05-10 22:05:00|9684.7|9678.7|9681.7|9675.7|9685.3|9679.3|9681.2|9675.2|0
1589148600000|2020-05-10 22:10:00|9681.8|9675.8|9697.2|9691.2|9701.2|9695.2|9681.7|9675.7|0
1589148900000|2020-05-10 22:15:00|9696.8|9690.8|9695.3|9689.3|9698.8|9692.8|9692.1|9686.1|0
1589149200000|2020-05-10 22:20:00|9695.1|9689.1|9703.2|9697.2|9705.2|9699.2|9693.6|9687.6|0
1589149500000|2020-05-10 22:25:00|9703.3|9697.3|9702.5|9696.5|9709.5|9703.5|9700.5|9694.5|0
1589149800000|2020-05-10 22:30:00|9702.6|9696.6|9693.5|9687.5|9705.1|9699.1|9692.9|9686.9|0
1589150100000|2020-05-10 22:35:00|9693.2|9687.2|9696.1|9690.1|9699.9|9693.9|9690.3|9684.3|0
1589150400000|2020-05-10 22:40:00|9696.2|9690.2|9697.3|9691.3|9699.9|9693.9|9696.1|9690.1|0
1589150700000|2020-05-10 22:45:00|9697.4|9691.4|9701.9|9695.9|9701.9|9695.9|9696.7|9690.7|0
1589151000000|2020-05-10 22:50:00|9702.2|9696.2|9700.2|9694.2|9705.7|9699.7|9698.7|9692.7|0
1589151300000|2020-05-10 22:55:00|9699.9|9693.9|9702.8|9696.8|9704.8|9698.8|9698.8|9692.8|0
1589151600000|2020-05-10 23:00:00|9702.9|9696.9|9705.3|9699.3|9711.1|9705.1|9702.9|9696.9|0
1589151900000|2020-05-10 23:05:00|9705.6|9699.6|9705.3|9699.3|9706.5|9700.5|9704.7|9698.7|0
1589152200000|2020-05-10 23:10:00|9705.2|9699.2|9698.6|9692.6|9706.5|9700.5|9698|9692|0
1589152500000|2020-05-10 23:15:00|9698.5|9692.5|9704.7|9698.7|9707.9|9701.9|9697.4|9691.4|0
1589152800000|2020-05-10 23:20:00|9705|9699|9706.5|9700.5|9708.5|9702.5|9702.7|9696.7|0
1589153100000|2020-05-10 23:25:00|9706.4|9700.4|9713.1|9707.1|9714.3|9708.3|9705.9|9699.9|0
1589153400000|2020-05-10 23:30:00|9713.5|9707.5|9723.3|9717.3|9724.4|9718.4|9713.5|9707.5|0
1589153700000|2020-05-10 23:35:00|9723.4|9717.4|9729.8|9723.8|9731|9725|9722.1|9716.1|0
1589154000000|2020-05-10 23:40:00|9729.7|9723.7|9731|9725|9734.8|9728.8|9726.4|9720.4|0
1589154300000|2020-05-10 23:45:00|9731.3|9725.3|9726.4|9720.4|9733|9727|9722.9|9716.9|0
1589154600000|2020-05-10 23:50:00|9726.7|9720.7|9727.2|9721.2|9728.4|9722.4|9725.2|9719.2|0
1589154900000|2020-05-10 23:55:00|9727.3|9721.3|9732.2|9726.2|9733|9727|9727.2|9721.2|0
1589155200000|2020-05-11 00:00:00|9732|9726|9729|9723|9734.8|9728.8|9726.4|9720.4|0
1589155500000|2020-05-11 00:05:00|9729.3|9723.3|9733.6|9727.6|9736.2|9730.2|9728.4|9722.4|0
1589155800000|2020-05-11 00:10:00|9733.7|9727.7|9721.5|9715.5|9736.2|9730.2|9721.5|9715.5|0
1589156100000|2020-05-11 00:15:00|9721.6|9715.6|9726.7|9720.7|9726.8|9720.8|9708.7|9702.7|0
1589156400000|2020-05-11 00:20:00|9726.8|9720.8|9720.8|9714.8|9731|9725|9720.7|9714.7|0
1589156700000|2020-05-11 00:25:00|9721.4|9715.4|9726.2|9720.2|9729|9723|9720.6|9714.6|0
1589157000000|2020-05-11 00:30:00|9726.3|9720.3|9723.4|9717.4|9726.4|9720.4|9723.3|9717.3|0
1589157300000|2020-05-11 00:35:00|9723.3|9717.3|9717.4|9711.4|9723.4|9717.4|9717.2|9711.2|0
1589157600000|2020-05-11 00:40:00|9717.3|9711.3|9720.3|9714.3|9720.3|9714.3|9714.6|9708.6|0
1589157900000|2020-05-11 00:45:00|9720.2|9714.2|9716.3|9710.3|9720.2|9714.2|9711.7|9705.7|0
1589158200000|2020-05-11 00:50:00|9717.7|9711.7|9723.7|9717.7|9723.9|9717.9|9716.3|9710.3|0
1589158500000|2020-05-11 00:55:00|9723.8|9717.8|9732.3|9726.3|9732.3|9726.3|9723.7|9717.7|0
1589158800000|2020-05-11 01:00:00|9732.2|9726.2|9726.3|9720.3|9733.8|9727.8|9718.8|9712.8|0
1589159100000|2020-05-11 01:05:00|9726.4|9720.4|9723.2|9717.2|9726.4|9720.4|9720.2|9714.2|0
1589159400000|2020-05-11 01:10:00|9723.1|9717.1|9727.6|9721.6|9727.6|9721.6|9723.1|9717.1|0
1589159700000|2020-05-11 01:15:00|9728.2|9722.2|9726.3|9720.3|9729.2|9723.2|9723|9717|0
1589160000000|2020-05-11 01:20:00|9726.2|9720.2|9731.8|9725.8|9734.8|9728.8|9723.3|9717.3|0
1589160300000|2020-05-11 01:25:00|9731.7|9725.7|9733|9727|9734.5|9728.5|9728.5|9722.5|0
1589160600000|2020-05-11 01:30:00|9733.6|9727.6|9743.8|9737.8|9743.9|9737.9|9730.2|9724.2|0
1589160900000|2020-05-11 01:35:00|9743.7|9737.7|9744.3|9738.3|9744.4|9738.4|9741.3|9735.3|0
1589161200000|2020-05-11 01:40:00|9744.2|9738.2|9741|9735|9747.2|9741.2|9741|9735|0
1589161500000|2020-05-11 01:45:00|9742.2|9736.2|9746.7|9740.7|9749.7|9743.7|9742.2|9736.2|0
1589161800000|2020-05-11 01:50:00|9746.8|9740.8|9744.2|9738.2|9747.1|9741.1|9743.9|9737.9|0
1589162100000|2020-05-11 01:55:00|9745.3|9739.3|9743.8|9737.8|9747.1|9741.1|9741|9735|0
1589162400000|2020-05-11 02:00:00|9743.9|9737.9|9743.8|9737.8|9747|9741|9743.6|9737.6|0
1589162700000|2020-05-11 02:05:00|9743.9|9737.9|9746.7|9740.7|9746.8|9740.8|9743.9|9737.9|0
1589163000000|2020-05-11 02:10:00|9746.6|9740.6|9743.3|9737.3|9746.6|9740.6|9740.4|9734.4|0
1589163300000|2020-05-11 02:15:00|9743.4|9737.4|9743.2|9737.2|9746.2|9740.2|9743.2|9737.2|0
1589163600000|2020-05-11 02:20:00|9743.1|9737.1|9743.1|9737.1|9743.3|9737.3|9737.2|9731.2|0
1589163900000|2020-05-11 02:25:00|9742|9736|9735.1|9729.1|9742|9736|9735|9729|0
1589164200000|2020-05-11 02:30:00|9735|9729|9734.9|9728.9|9737.8|9731.8|9732.1|9726.1|0
1589164500000|2020-05-11 02:35:00|9734.8|9728.8|9737.9|9731.9|9738|9732|9734.8|9728.8|0
1589164800000|2020-05-11 02:40:00|9737.8|9731.8|9738.1|9732.1|9743.6|9737.6|9737.8|9731.8|0
1589165100000|2020-05-11 02:45:00|9738|9732|9737.9|9731.9|9741|9735|9737.9|9731.9|0
1589165400000|2020-05-11 02:50:00|9737.8|9731.8|9740.3|9734.3|9741.8|9735.8|9734.9|9728.9|0
1589165700000|2020-05-11 02:55:00|9740.2|9734.2|9734.7|9728.7|9740.2|9734.2|9729|9723|0
1589166000000|2020-05-11 03:00:00|9734.6|9728.6|9734.7|9728.7|9735|9729|9731.6|9725.6|0
1589166300000|2020-05-11 03:05:00|9734.6|9728.6|9734.4|9728.4|9737.6|9731.6|9734.4|9728.4|0
1589166600000|2020-05-11 03:10:00|9734.5|9728.5|9732|9726|9737.3|9731.3|9729.1|9723.1|0
1589166900000|2020-05-11 03:15:00|9732.1|9726.1|9735|9729|9735|9729|9731.7|9725.7|0
1589167200000|2020-05-11 03:20:00|9734.9|9728.9|9737.6|9731.6|9737.7|9731.7|9734.7|9728.7|0
1589167500000|2020-05-11 03:25:00|9737.5|9731.5|9737.4|9731.4|9740.5|9734.5|9737.4|9731.4|0
1589167800000|2020-05-11 03:30:00|9737.5|9731.5|9743|9737|9743|9737|9737.5|9731.5|0
1589168100000|2020-05-11 03:35:00|9742.9|9736.9|9742.9|9736.9|9743|9737|9740.1|9734.1|0
1589168400000|2020-05-11 03:40:00|9741.7|9735.7|9745.7|9739.7|9745.7|9739.7|9740.1|9734.1|0
1589168700000|2020-05-11 03:45:00|9745.6|9739.6|9745.6|9739.6|9745.7|9739.7|9742.9|9736.9|0
1589169000000|2020-05-11 03:50:00|9745.7|9739.7|9745.5|9739.5|9747|9741|9745.4|9739.4|0
1589169300000|2020-05-11 03:55:00|9745.4|9739.4|9748.3|9742.3|9748.3|9742.3|9745.4|9739.4|0
1589169600000|2020-05-11 04:00:00|9748.4|9742.4|9754.2|9748.2|9754.4|9748.4|9748.4|9742.4|0
1589169900000|2020-05-11 04:05:00|9754.3|9748.3|9762.5|9756.5|9762.5|9756.5|9754.2|9748.2|0
1589170200000|2020-05-11 04:10:00|9762.6|9756.6|9759.8|9753.8|9762.7|9756.7|9759.8|9753.8|0
1589170500000|2020-05-11 04:15:00|9759.7|9753.7|9754.2|9748.2|9759.7|9753.7|9754.2|9748.2|0
1589170800000|2020-05-11 04:20:00|9754.1|9748.1|9739.3|9733.3|9754.1|9748.1|9739.3|9733.3|0
1589171100000|2020-05-11 04:25:00|9739.2|9733.2|9742.4|9736.4|9742.5|9736.5|9739.2|9733.2|0
1589171400000|2020-05-11 04:30:00|9741.1|9735.1|9740|9734|9742.7|9736.7|9736.7|9730.7|0
1589171700000|2020-05-11 04:35:00|9739.9|9733.9|9743|9737|9743|9737|9739.9|9733.9|0
1589172000000|2020-05-11 04:40:00|9742.9|9736.9|9740.1|9734.1|9743|9737|9739.9|9733.9|0
1589172300000|2020-05-11 04:45:00|9740|9734|9736.9|9730.9|9740|9734|9736.8|9730.8|0
1589172600000|2020-05-11 04:50:00|9737|9731|9742.6|9736.6|9742.7|9736.7|9736.9|9730.9|0
1589172900000|2020-05-11 04:55:00|9742.5|9736.5|9745.4|9739.4|9745.6|9739.6|9742.5|9736.5|0
1589173200000|2020-05-11 05:00:00|9745.3|9739.3|9739.1|9733.1|9745.3|9739.3|9736.4|9730.4|0
1589173500000|2020-05-11 05:05:00|9739.2|9733.2|9742.2|9736.2|9744.9|9738.9|9736.2|9730.2|0
1589173800000|2020-05-11 05:10:00|9742.1|9736.1|9736.7|9730.7|9742.2|9736.2|9736.6|9730.6|0
1589174100000|2020-05-11 05:15:00|9736.8|9730.8|9730.9|9724.9|9736.8|9730.8|9730.7|9724.7|0
1589174400000|2020-05-11 05:20:00|9730.8|9724.8|9731.1|9725.1|9731.1|9725.1|9725|9719|0
1589174700000|2020-05-11 05:25:00|9731|9725|9725.4|9719.4|9733.9|9727.9|9725.4|9719.4|0
1589175000000|2020-05-11 05:30:00|9725.3|9719.3|9719.5|9713.5|9725.4|9719.4|9719.5|9713.5|0
1589175300000|2020-05-11 05:35:00|9719.6|9713.6|9728|9722|9728|9722|9716.8|9710.8|0
1589175600000|2020-05-11 05:40:00|9727.9|9721.9|9724.8|9718.8|9728|9722|9722.1|9716.1|0
1589175900000|2020-05-11 05:45:00|9724.7|9718.7|9720.8|9714.8|9730.6|9724.6|9718|9712|0
1589176200000|2020-05-11 05:50:00|9720.2|9714.2|9724.4|9718.4|9730.4|9724.4|9719.4|9713.4|0
1589176500000|2020-05-11 05:55:00|9724.3|9718.3|9718|9712|9724.3|9718.3|9712.7|9706.7|0
1589176800000|2020-05-11 06:00:00|9706.9|9704.9|9694.4|9692.4|9707.4|9705.4|9690.4|9688.4|37
1589177100000|2020-05-11 06:05:00|9693.9|9691.9|9699.4|9697.4|9700.9|9698.9|9687.9|9685.9|27
1589177400000|2020-05-11 06:10:00|9698.9|9696.9|9706.4|9704.4|9709.9|9707.9|9696.9|9694.9|101
1589177700000|2020-05-11 06:15:00|9705.9|9703.9|9707.4|9705.4|9710.9|9708.9|9705.9|9703.9|39
1589178000000|2020-05-11 06:20:00|9706.9|9704.9|9696.4|9694.4|9707.9|9705.9|9696.4|9694.4|128
1589178300000|2020-05-11 06:25:00|9696.9|9694.9|9701.4|9699.4|9706.9|9704.9|9692.9|9690.9|67
1589178600000|2020-05-11 06:30:00|9700.9|9698.9|9706.9|9704.9|9711.9|9709.9|9700.9|9698.9|43
1589178900000|2020-05-11 06:35:00|9707.4|9705.4|9700.9|9698.9|9709.4|9707.4|9698.9|9696.9|86
1589179200000|2020-05-11 06:40:00|9701.9|9699.9|9703.9|9701.9|9706.4|9704.4|9701.9|9699.9|35
1589179500000|2020-05-11 06:45:00|9704.4|9702.4|9702.9|9700.9|9705.9|9703.9|9700.4|9698.4|43
1589179800000|2020-05-11 06:50:00|9702.4|9700.4|9704.9|9702.9|9706.9|9704.9|9700.4|9698.4|20
1589180100000|2020-05-11 06:55:00|9704.4|9702.4|9699.4|9697.4|9710.9|9708.9|9699.4|9697.4|151
1589180400000|2020-05-11 07:00:00|9700.9|9698.9|9685.4|9683.4|9706.9|9704.9|9675.9|9673.9|891
1589180700000|2020-05-11 07:05:00|9685.9|9683.9|9686.9|9684.9|9690.9|9688.9|9675.9|9673.9|265
1589181000000|2020-05-11 07:10:00|9687.4|9685.4|9708.9|9706.9|9709.4|9707.4|9681.4|9679.4|475
1589181300000|2020-05-11 07:15:00|9709.4|9707.4|9723.4|9721.4|9723.4|9721.4|9700.9|9698.9|248
1589181600000|2020-05-11 07:20:00|9722.9|9720.9|9727.9|9725.9|9727.9|9725.9|9718.9|9716.9|206
1589181900000|2020-05-11 07:25:00|9728.4|9726.4|9718.9|9716.9|9730.4|9728.4|9718.9|9716.9|209
1589182200000|2020-05-11 07:30:00|9719.4|9717.4|9692.9|9690.9|9719.9|9717.9|9692.4|9690.4|359
1589182500000|2020-05-11 07:35:00|9692.4|9690.4|9711.9|9709.9|9716.9|9714.9|9690.4|9688.4|234
1589182800000|2020-05-11 07:40:00|9710.8|9708.8|9701.3|9699.3|9712.8|9710.8|9696.8|9694.8|179
1589183100000|2020-05-11 07:45:00|9700.8|9698.8|9694.8|9692.8|9701.8|9699.8|9692.8|9690.8|137
1589183400000|2020-05-11 07:50:00|9694.3|9692.3|9693.3|9691.3|9700.3|9698.3|9690.3|9688.3|109
1589183700000|2020-05-11 07:55:00|9693.8|9691.8|9684.8|9682.8|9697.8|9695.8|9683.8|9681.8|249
1589184000000|2020-05-11 08:00:00|9686.3|9684.3|9679.8|9677.8|9686.3|9684.3|9675.8|9673.8|147
1589184300000|2020-05-11 08:05:00|9679.3|9677.3|9678.8|9676.8|9683.3|9681.3|9676.3|9674.3|102
1589184600000|2020-05-11 08:10:00|9678.3|9676.3|9674.8|9672.8|9681.3|9679.3|9674.3|9672.3|228
1589184900000|2020-05-11 08:15:00|9675.3|9673.3|9674.8|9672.8|9675.8|9673.8|9668.8|9666.8|232
1589185200000|2020-05-11 08:20:00|9675.3|9673.3|9667.8|9665.8|9678.8|9676.8|9667.3|9665.3|143
1589185500000|2020-05-11 08:25:00|9667.3|9665.3|9666.8|9664.8|9670.3|9668.3|9665.3|9663.3|149
1589185800000|2020-05-11 08:30:00|9667.3|9665.3|9660.8|9658.8|9667.8|9665.8|9659.3|9657.3|304
1589186100000|2020-05-11 08:35:00|9660.3|9658.3|9660.8|9658.8|9661.8|9659.8|9654.8|9652.8|199
1589186400000|2020-05-11 08:40:00|9661.3|9659.3|9647.3|9645.3|9662.3|9660.3|9646.3|9644.3|156
1589186700000|2020-05-11 08:45:00|9646.3|9644.3|9647.8|9645.8|9649.3|9647.3|9639.8|9637.8|213
1589187000000|2020-05-11 08:50:00|9646.3|9644.3|9648.8|9646.8|9648.8|9646.8|9641.8|9639.8|277
1589187300000|2020-05-11 08:55:00|9648.3|9646.3|9652.3|9650.3|9655.3|9653.3|9645.8|9643.8|236
1589187600000|2020-05-11 09:00:00|9652.8|9650.8|9634.8|9632.8|9652.8|9650.8|9631.8|9629.8|250
1589187900000|2020-05-11 09:05:00|9635.3|9633.3|9637.8|9635.8|9643.8|9641.8|9633.8|9631.8|82
1589188200000|2020-05-11 09:10:00|9637.3|9635.3|9637.8|9635.8|9640.3|9638.3|9632.3|9630.3|179
1589188500000|2020-05-11 09:15:00|9638.3|9636.3|9642.8|9640.8|9644.3|9642.3|9636.8|9634.8|78
1589188800000|2020-05-11 09:20:00|9642.3|9640.3|9643.3|9641.3|9648.3|9646.3|9639.8|9637.8|90
1589189100000|2020-05-11 09:25:00|9644.3|9642.3|9633.3|9631.3|9645.8|9643.8|9633.3|9631.3|335
1589189400000|2020-05-11 09:30:00|9633.8|9631.8|9634.3|9632.3|9641.3|9639.3|9631.3|9629.3|227
1589189700000|2020-05-11 09:35:00|9634.8|9632.8|9635.3|9633.3|9640.8|9638.8|9632.8|9630.8|82
1589190000000|2020-05-11 09:40:00|9635.8|9633.8|9641.8|9639.8|9642.3|9640.3|9633.8|9631.8|67
1589190300000|2020-05-11 09:45:00|9641.3|9639.3|9651.8|9649.8|9651.8|9649.8|9640.3|9638.3|125
1589190600000|2020-05-11 09:50:00|9652.3|9650.3|9649.3|9647.3|9653.3|9651.3|9645.8|9643.8|129
1589190900000|2020-05-11 09:55:00|9649.8|9647.8|9644.8|9642.8|9652.3|9650.3|9644.3|9642.3|84
1589191200000|2020-05-11 10:00:00|9644.3|9642.3|9639.8|9637.8|9645.3|9643.3|9637.3|9635.3|84
1589191500000|2020-05-11 10:05:00|9639.3|9637.3|9641.3|9639.3|9644.8|9642.8|9636.8|9634.8|42
1589191800000|2020-05-11 10:10:00|9640.8|9638.8|9637.8|9635.8|9646.3|9644.3|9637.8|9635.8|144
1589192100000|2020-05-11 10:15:00|9638.3|9636.3|9623.3|9621.3|9638.8|9636.8|9622.8|9620.8|302
1589192400000|2020-05-11 10:20:00|9622.8|9620.8|9617.8|9615.8|9623.3|9621.3|9614.3|9612.3|246
1589192700000|2020-05-11 10:25:00|9617.3|9615.3|9620.8|9618.8|9624.8|9622.8|9616.8|9614.8|97
1589193000000|2020-05-11 10:30:00|9620.3|9618.3|9618.8|9616.8|9623.3|9621.3|9613.3|9611.3|98
1589193300000|2020-05-11 10:35:00|9619.3|9617.3|9620.8|9618.8|9625.3|9623.3|9617.8|9615.8|104
1589193600000|2020-05-11 10:40:00|9621.3|9619.3|9630.8|9628.8|9630.8|9628.8|9616.3|9614.3|144
1589193900000|2020-05-11 10:45:00|9631.3|9629.3|9626.8|9624.8|9631.8|9629.8|9626.8|9624.8|65
1589194200000|2020-05-11 10:50:00|9627.3|9625.3|9621.3|9619.3|9628.3|9626.3|9620.3|9618.3|96
1589194500000|2020-05-11 10:55:00|9620.8|9618.8|9630.8|9628.8|9630.8|9628.8|9619.3|9617.3|50
1589194800000|2020-05-11 11:00:00|9632.8|9630.8|9633.3|9631.3|9638.3|9636.3|9628.8|9626.8|105
1589195100000|2020-05-11 11:05:00|9633.8|9631.8|9630.8|9628.8|9637.8|9635.8|9630.8|9628.8|87
1589195400000|2020-05-11 11:10:00|9631.3|9629.3|9637.3|9635.3|9638.3|9636.3|9628.8|9626.8|98
1589195700000|2020-05-11 11:15:00|9637.8|9635.8|9636.3|9634.3|9640.8|9638.8|9635.3|9633.3|67
1589196000000|2020-05-11 11:20:00|9636.8|9634.8|9632.8|9630.8|9636.8|9634.8|9627.8|9625.8|132
1589196300000|2020-05-11 11:25:00|9633.3|9631.3|9632.8|9630.8|9635.3|9633.3|9626.8|9624.8|38
1589196600000|2020-05-11 11:30:00|9633.3|9631.3|9623.8|9621.8|9633.3|9631.3|9622.8|9620.8|144
1589196900000|2020-05-11 11:35:00|9623.3|9621.3|9623.8|9621.8|9627.8|9625.8|9621.3|9619.3|58
1589197200000|2020-05-11 11:40:00|9624.8|9622.8|9614.8|9612.8|9630.8|9628.8|9614.3|9612.3|172
1589197500000|2020-05-11 11:45:00|9614.3|9612.3|9613.8|9611.8|9623.8|9621.8|9613.3|9611.3|153
1589197800000|2020-05-11 11:50:00|9613.3|9611.3|9614.8|9612.8|9619.3|9617.3|9610.3|9608.3|87
1589198100000|2020-05-11 11:55:00|9615.3|9613.3|9601.8|9599.8|9616.3|9614.3|9601.3|9599.3|176
1589198400000|2020-05-11 12:00:00|9602.3|9600.3|9606.8|9604.8|9611.3|9609.3|9598.3|9596.3|407
1589198700000|2020-05-11 12:05:00|9606.3|9604.3|9601.8|9599.8|9607.8|9605.8|9597.8|9595.8|212
1589199000000|2020-05-11 12:10:00|9601.3|9599.3|9604.8|9602.8|9605.3|9603.3|9597.8|9595.8|98
1589199300000|2020-05-11 12:15:00|9604.3|9602.3|9600.3|9598.3|9605.3|9603.3|9589.3|9587.3|200
1589199600000|2020-05-11 12:20:00|9600.8|9598.8|9605.8|9603.8|9606.8|9604.8|9591.3|9589.3|157
1589199900000|2020-05-11 12:25:00|9605.3|9603.3|9595.8|9593.8|9606.8|9604.8|9594.8|9592.8|163
1589200200000|2020-05-11 12:30:00|9595.3|9593.3|9607.3|9605.3|9607.3|9605.3|9593.8|9591.8|51
1589200500000|2020-05-11 12:35:00|9606.8|9604.8|9605.8|9603.8|9608.3|9606.3|9598.8|9596.8|107
1589200800000|2020-05-11 12:40:00|9605.3|9603.3|9595.8|9593.8|9605.8|9603.8|9592.8|9590.8|217
1589201100000|2020-05-11 12:45:00|9596.3|9594.3|9600.3|9598.3|9601.3|9599.3|9593.8|9591.8|111
1589201400000|2020-05-11 12:50:00|9599.8|9597.8|9599.8|9597.8|9603.8|9601.8|9598.3|9596.3|106
1589201700000|2020-05-11 12:55:00|9599.3|9597.3|9607.3|9605.3|9607.8|9605.8|9599.3|9597.3|43
1589202000000|2020-05-11 13:00:00|9606.8|9604.8|9623.8|9621.8|9623.8|9621.8|9605.8|9603.8|187
1589202300000|2020-05-11 13:05:00|9624.8|9622.8|9624.3|9622.3|9629.3|9627.3|9621.3|9619.3|148
1589202600000|2020-05-11 13:10:00|9624.8|9622.8|9621.3|9619.3|9626.3|9624.3|9617.3|9615.3|139
1589202900000|2020-05-11 13:15:00|9620.8|9618.8|9618.8|9616.8|9620.8|9618.8|9610.3|9608.3|77
1589203200000|2020-05-11 13:20:00|9619.3|9617.3|9613.3|9611.3|9621.8|9619.8|9610.8|9608.8|65
1589203500000|2020-05-11 13:25:00|9612.3|9610.3|9622.3|9620.3|9623.8|9621.8|9612.3|9610.3|96
1589203800000|2020-05-11 13:30:00|9622.8|9620.8|9621.8|9619.8|9624.3|9622.3|9612.3|9610.3|315
1589204100000|2020-05-11 13:35:00|9622.3|9620.3|9639.8|9637.8|9640.3|9638.3|9619.3|9617.3|278
1589204400000|2020-05-11 13:40:00|9639.3|9637.3|9648.3|9646.3|9648.3|9646.3|9638.8|9636.8|435
1589204700000|2020-05-11 13:45:00|9648.8|9646.8|9643.3|9641.3|9653.3|9651.3|9641.8|9639.8|328
1589205000000|2020-05-11 13:50:00|9644.3|9642.3|9651.3|9649.3|9651.8|9649.8|9642.3|9640.3|190
1589205300000|2020-05-11 13:55:00|9650.8|9648.8|9640.8|9638.8|9651.3|9649.3|9633.3|9631.3|216
1589205600000|2020-05-11 14:00:00|9641.3|9639.3|9663.3|9661.3|9663.3|9661.3|9641.3|9639.3|388
1589205900000|2020-05-11 14:05:00|9663.8|9661.8|9664.3|9662.3|9670.8|9668.8|9660.3|9658.3|174
1589206200000|2020-05-11 14:10:00|9664.4|9662.4|9663.9|9661.9|9670.4|9668.4|9661.4|9659.4|264
1589206500000|2020-05-11 14:15:00|9663.4|9661.4|9657.4|9655.4|9667.4|9665.4|9652.9|9650.9|157
1589206800000|2020-05-11 14:20:00|9656.9|9654.9|9663.9|9661.9|9668.4|9666.4|9656.4|9654.4|165
1589207100000|2020-05-11 14:25:00|9663.4|9661.4|9666.9|9664.9|9670.4|9668.4|9663.4|9661.4|322
1589207400000|2020-05-11 14:30:00|9666.4|9664.4|9670.4|9668.4|9671.4|9669.4|9656.4|9654.4|202
1589207700000|2020-05-11 14:35:00|9669.9|9667.9|9663.9|9661.9|9675.4|9673.4|9656.9|9654.9|437
1589208000000|2020-05-11 14:40:00|9663.4|9661.4|9668.4|9666.4|9668.4|9666.4|9658.4|9656.4|125
1589208300000|2020-05-11 14:45:00|9667.9|9665.9|9686.9|9684.9|9687.4|9685.4|9667.4|9665.4|248
1589208600000|2020-05-11 14:50:00|9686.4|9684.4|9678.4|9676.4|9686.9|9684.9|9674.4|9672.4|219
1589208900000|2020-05-11 14:55:00|9677.9|9675.9|9676.9|9674.9|9680.9|9678.9|9672.4|9670.4|255
1589209200000|2020-05-11 15:00:00|9677.9|9675.9|9681.9|9679.9|9686.9|9684.9|9673.4|9671.4|273
1589209500000|2020-05-11 15:05:00|9682.4|9680.4|9684.4|9682.4|9687.4|9685.4|9679.4|9677.4|254
1589209800000|2020-05-11 15:10:00|9683.9|9681.9|9689.4|9687.4|9689.4|9687.4|9681.4|9679.4|265
1589210100000|2020-05-11 15:15:00|9689.9|9687.9|9692.9|9690.9|9696.9|9694.9|9683.9|9681.9|720
1589210400000|2020-05-11 15:20:00|9694.9|9692.9|9690.4|9688.4|9701.4|9699.4|9688.9|9686.9|652
1589210700000|2020-05-11 15:25:00|9690.9|9688.9|9692.4|9690.4|9697.4|9695.4|9684.4|9682.4|1142
1589211000000|2020-05-11 15:30:00|9693.9|9691.9|9699.9|9697.9|9703.4|9701.4|9690.9|9688.9|1375
1589211300000|2020-05-11 15:35:00|9700.4|9698.4|9706.9|9704.9|9710.9|9708.9|9696.9|9694.9|255
1589211600000|2020-05-11 15:40:00|9706.4|9704.4|9705.9|9703.9|9708.4|9706.4|9701.9|9699.9|83
1589211900000|2020-05-11 15:45:00|9705.4|9703.4|9705.9|9703.9|9709.9|9707.9|9702.4|9700.4|174
1589212200000|2020-05-11 15:50:00|9705.4|9703.4|9702.9|9700.9|9705.4|9703.4|9700.4|9698.4|91
1589212500000|2020-05-11 15:55:00|9702.4|9700.4|9701.4|9699.4|9704.4|9702.4|9698.4|9696.4|87
1589212800000|2020-05-11 16:00:00|9701.9|9699.9|9700.9|9698.9|9704.9|9702.9|9696.4|9694.4|56
1589213100000|2020-05-11 16:05:00|9700.4|9698.4|9698.9|9696.9|9701.9|9699.9|9696.4|9694.4|33
1589213400000|2020-05-11 16:10:00|9698.4|9696.4|9701.9|9699.9|9701.9|9699.9|9696.9|9694.9|20
1589213700000|2020-05-11 16:15:00|9701.4|9699.4|9710.9|9708.9|9712.4|9710.4|9699.4|9697.4|41
1589214000000|2020-05-11 16:20:00|9710.4|9708.4|9718.9|9716.9|9718.9|9716.9|9710.4|9708.4|45
1589214300000|2020-05-11 16:25:00|9718.4|9716.4|9721.9|9719.9|9722.9|9720.9|9717.4|9715.4|30
1589214600000|2020-05-11 16:30:00|9722.4|9720.4|9732.9|9730.9|9732.9|9730.9|9718.9|9716.9|40
1589214900000|2020-05-11 16:35:00|9732.4|9730.4|9729.9|9727.9|9734.9|9732.9|9729.4|9727.4|49
1589215200000|2020-05-11 16:40:00|9729.4|9727.4|9731.9|9729.9|9731.9|9729.9|9725.9|9723.9|15
1589215500000|2020-05-11 16:45:00|9732.4|9730.4|9727.4|9725.4|9733.4|9731.4|9724.9|9722.9|33
1589215800000|2020-05-11 16:50:00|9727.9|9725.9|9735.9|9733.9|9736.9|9734.9|9726.9|9724.9|70
1589216100000|2020-05-11 16:55:00|9736.4|9734.4|9738.4|9736.4|9738.4|9736.4|9734.9|9732.9|50
1589216400000|2020-05-11 17:00:00|9737.9|9735.9|9738.9|9736.9|9740.4|9738.4|9736.4|9734.4|42
1589216700000|2020-05-11 17:05:00|9739.4|9737.4|9745.4|9743.4|9745.4|9743.4|9737.9|9735.9|57
1589217000000|2020-05-11 17:10:00|9744.9|9742.9|9743.4|9741.4|9745.4|9743.4|9740.4|9738.4|25
1589217300000|2020-05-11 17:15:00|9742.9|9740.9|9742.4|9740.4|9742.9|9740.9|9738.9|9736.9|10
1589217600000|2020-05-11 17:20:00|9743.9|9741.9|9739.4|9737.4|9743.9|9741.9|9738.9|9736.9|18
1589217900000|2020-05-11 17:25:00|9739.9|9737.9|9745.9|9743.9|9746.9|9744.9|9739.9|9737.9|5
1589218200000|2020-05-11 17:30:00|9746.4|9744.4|9748.9|9746.9|9749.4|9747.4|9746.4|9744.4|5
1589218500000|2020-05-11 17:35:00|9749.4|9747.4|9755.4|9753.4|9755.4|9753.4|9749.4|9747.4|24
1589218800000|2020-05-11 17:40:00|9755.9|9753.9|9746.9|9744.9|9755.9|9753.9|9746.9|9744.9|8
1589219100000|2020-05-11 17:45:00|9747.4|9745.4|9745.4|9743.4|9747.4|9745.4|9745.4|9743.4|5
1589219400000|2020-05-11 17:50:00|9744.9|9742.9|9739.9|9737.9|9744.9|9742.9|9738.9|9736.9|13
1589219700000|2020-05-11 17:55:00|9738.9|9736.9|9731.9|9729.9|9738.9|9736.9|9731.4|9729.4|6
1589220000000|2020-05-11 18:00:00|9730.9|9728.9|9722.9|9720.9|9730.9|9728.9|9722.9|9720.9|36
1589220300000|2020-05-11 18:05:00|9722.4|9720.4|9721.9|9719.9|9722.4|9720.4|9717.9|9715.9|12
1589220600000|2020-05-11 18:10:00|9722.4|9720.4|9717.4|9715.4|9722.4|9720.4|9717.4|9715.4|3
1589220900000|2020-05-11 18:15:00|9718.4|9716.4|9718.9|9716.9|9718.9|9716.9|9718.4|9716.4|0
1589221200000|2020-05-11 18:20:00|9719.9|9717.9|9722.9|9720.9|9723.9|9721.9|9719.9|9717.9|4
1589221500000|2020-05-11 18:25:00|9721.4|9719.4|9719.9|9717.9|9721.4|9719.4|9716.9|9714.9|15
1589221800000|2020-05-11 18:30:00|9720.4|9718.4|9717.9|9715.9|9721.9|9719.9|9713.9|9711.9|53
1589222100000|2020-05-11 18:35:00|9719.4|9717.4|9721.9|9719.9|9723.9|9721.9|9714.4|9712.4|74
1589222400000|2020-05-11 18:40:00|9723.4|9721.4|9726.9|9724.9|9729.4|9727.4|9720.9|9718.9|18
1589222700000|2020-05-11 18:45:00|9726.4|9724.4|9731.9|9729.9|9732.4|9730.4|9726.4|9724.4|14
1589223000000|2020-05-11 18:50:00|9731.4|9729.4|9738.9|9736.9|9739.4|9737.4|9731.4|9729.4|18
1589223300000|2020-05-11 18:55:00|9739.4|9737.4|9736.4|9734.4|9740.4|9738.4|9734.4|9732.4|11
1589223600000|2020-05-11 19:00:00|9736.9|9734.9|9741.4|9739.4|9743.4|9741.4|9736.9|9734.9|25
1589223900000|2020-05-11 19:05:00|9741.9|9739.9|9741.4|9739.4|9742.4|9740.4|9739.4|9737.4|8
1589224200000|2020-05-11 19:10:00|9741.9|9739.9|9735.9|9733.9|9743.9|9741.9|9735.9|9733.9|12
1589224500000|2020-05-11 19:15:00|9736.4|9734.4|9743.4|9741.4|9745.4|9743.4|9736.4|9734.4|12
1589224800000|2020-05-11 19:20:00|9742.9|9740.9|9741.4|9739.4|9743.4|9741.4|9735.9|9733.9|14
1589225100000|2020-05-11 19:25:00|9740.9|9738.9|9744.4|9742.4|9744.4|9742.4|9736.9|9734.9|15
1589225400000|2020-05-11 19:30:00|9743.4|9741.4|9736.9|9734.9|9746.9|9744.9|9734.9|9732.9|17
1589225700000|2020-05-11 19:35:00|9737.4|9735.4|9744.9|9742.9|9744.9|9742.9|9737.4|9735.4|35
1589226000000|2020-05-11 19:40:00|9746.4|9744.4|9745.9|9743.9|9746.4|9744.4|9744.4|9742.4|12
1589226300000|2020-05-11 19:45:00|9744.9|9742.9|9747.9|9745.9|9749.9|9747.9|9744.4|9742.4|26
1589226600000|2020-05-11 19:50:00|9746.9|9744.9|9742.4|9740.4|9748.4|9746.4|9741.4|9739.4|12
1589226900000|2020-05-11 19:55:00|9742.9|9740.9|9737.2|9731.2|9746.4|9744.4|9734.7|9728.7|27
1589227200000|2020-05-11 20:00:00|9735|9729|9722.8|9716.8|9739.2|9733.2|9722.8|9716.8|0
1589227500000|2020-05-11 20:05:00|9722.6|9716.6|9720.7|9714.7|9726.8|9720.8|9719.5|9713.5|0
1589227800000|2020-05-11 20:10:00|9720.6|9714.6|9736|9730|9737.1|9731.1|9720.1|9714.1|0
1589228100000|2020-05-11 20:15:00|9735.8|9729.8|9735.2|9729.2|9736.4|9730.4|9734.2|9728.2|0
1589228400000|2020-05-11 20:20:00|9735.9|9729.9|9735.2|9729.2|9735.9|9729.9|9735.2|9729.2|0
1589228700000|2020-05-11 20:25:00|9735.7|9729.7|9739.2|9733.2|9739.7|9733.7|9735.7|9729.7|0
1589229000000|2020-05-11 20:30:00|9739.1|9733.1|9727.2|9721.2|9739.6|9733.6|9725.8|9719.8|0
1589229300000|2020-05-11 20:35:00|9727.4|9721.4|9727.8|9721.8|9728.4|9722.4|9725.8|9719.8|0
1589229600000|2020-05-11 20:40:00|9727.7|9721.7|9729.2|9723.2|9733.8|9727.8|9727.2|9721.2|0
1589229900000|2020-05-11 20:45:00|9729.3|9723.3|9728.1|9722.1|9731.3|9725.3|9727.5|9721.5|0
1589230200000|2020-05-11 20:50:00|9728|9722|9726.7|9720.7|9728.1|9722.1|9725.5|9719.5|0
1589230500000|2020-05-11 20:55:00|9726.8|9720.8|9726.2|9720.2|9727.5|9721.5|9724.9|9718.9|0
1589230800000|2020-05-11 21:00:00|9726.4|9720.4|9727.6|9721.6|9728.1|9722.1|9726.4|9720.4|0
1589231100000|2020-05-11 21:05:00|9727.1|9721.1|9726.9|9720.9|9727.1|9721.1|9726.4|9720.4|0
1589231400000|2020-05-11 21:10:00|9727.1|9721.1|9726.2|9720.2|9727.1|9721.1|9725.7|9719.7|0
1589231700000|2020-05-11 21:15:00|9726.4|9720.4|9726.7|9720.7|9726.7|9720.7|9726.2|9720.2|0
1589232000000|2020-05-11 21:20:00|9726.4|9720.4|9727.6|9721.6|9727.6|9721.6|9725.9|9719.9|0
1589232300000|2020-05-11 21:25:00|9727.7|9721.7|9727.9|9721.9|9727.9|9721.9|9727.5|9721.5|0
1589232600000|2020-05-11 21:30:00|9728.1|9722.1|9728.3|9722.3|9728.3|9722.3|9727.9|9721.9|0
1589232900000|2020-05-11 21:35:00|9728.6|9722.6|9729.4|9723.4|9730.2|9724.2|9728.6|9722.6|0
1589233200000|2020-05-11 21:40:00|9729.1|9723.1|9729.1|9723.1|9729.1|9723.1|9728.7|9722.7|0
1589233500000|2020-05-11 21:45:00|9728.7|9722.7|9729.6|9723.6|9729.6|9723.6|9728.4|9722.4|0
1589233800000|2020-05-11 21:50:00|9729.4|9723.4|9729.1|9723.1|9729.4|9723.4|9728.7|9722.7|0
1589234100000|2020-05-11 21:55:00|9728.7|9722.7|9728|9722|9729.1|9723.1|9727.5|9721.5|0
1589234400000|2020-05-11 22:00:00|9728.3|9722.3|9732.3|9726.3|9733.8|9727.8|9727.9|9721.9|0
1589234700000|2020-05-11 22:05:00|9732.4|9726.4|9736.4|9730.4|9737.6|9731.6|9732.4|9726.4|0
1589235000000|2020-05-11 22:10:00|9736.5|9730.5|9737.6|9731.6|9738.2|9732.2|9735.6|9729.6|0
1589235300000|2020-05-11 22:15:00|9737.7|9731.7|9743.1|9737.1|9744.3|9738.3|9737.7|9731.7|0
1589235600000|2020-05-11 22:20:00|9743.2|9737.2|9744.3|9738.3|9748.4|9742.4|9743.2|9737.2|0
1589235900000|2020-05-11 22:25:00|9744.4|9738.4|9741.9|9735.9|9746.4|9740.4|9741.1|9735.1|0
1589236200000|2020-05-11 22:30:00|9742.2|9736.2|9747|9741|9749|9743|9742.2|9736.2|0
1589236500000|2020-05-11 22:35:00|9747.1|9741.1|9744.3|9738.3|9747.6|9741.6|9744.3|9738.3|0
1589236800000|2020-05-11 22:40:00|9744.2|9738.2|9742.7|9736.7|9746.4|9740.4|9741.1|9735.1|0
1589237100000|2020-05-11 22:45:00|9742.4|9736.4|9731.4|9725.4|9742.4|9736.4|9727.2|9721.2|0
1589237400000|2020-05-11 22:50:00|9731.5|9725.5|9734.1|9728.1|9735.3|9729.3|9726.9|9720.9|0
1589237700000|2020-05-11 22:55:00|9734.3|9728.3|9735.3|9729.3|9735.3|9729.3|9732.7|9726.7|0
1589238000000|2020-05-11 23:00:00|9735|9729|9732.7|9726.7|9735|9729|9730.3|9724.3|0
1589238300000|2020-05-11 23:05:00|9732.6|9726.6|9731.6|9725.6|9732.8|9726.8|9730.3|9724.3|0
1589238600000|2020-05-11 23:10:00|9731.7|9725.7|9738.7|9732.7|9740.1|9734.1|9731.6|9725.6|0
1589238900000|2020-05-11 23:15:00|9738.6|9732.6|9734.9|9728.9|9738.6|9732.6|9732.2|9726.2|0
1589239200000|2020-05-11 23:20:00|9734.7|9728.7|9720.4|9714.4|9734.9|9728.9|9719.6|9713.6|0
1589239500000|2020-05-11 23:25:00|9719.9|9713.9|9718.4|9712.4|9721.3|9715.3|9714|9708|0
1589239800000|2020-05-11 23:30:00|9718.3|9712.3|9720.2|9714.2|9720.8|9714.8|9716.4|9710.4|0
1589240100000|2020-05-11 23:35:00|9720.3|9714.3|9711.9|9705.9|9721.6|9715.6|9711.9|9705.9|0
1589240400000|2020-05-11 23:40:00|9711.7|9705.7|9714.3|9708.3|9717.9|9711.9|9711.1|9705.1|0
1589240700000|2020-05-11 23:45:00|9714.4|9708.4|9713.7|9707.7|9716.4|9710.4|9712.5|9706.5|0
1589241000000|2020-05-11 23:50:00|9713.9|9707.9|9717.6|9711.6|9719|9713|9711.7|9705.7|0
1589241300000|2020-05-11 23:55:00|9717.4|9711.4|9719.6|9713.6|9720.8|9714.8|9716.4|9710.4|0
1589241600000|2020-05-12 00:00:00|9719.7|9713.7|9715.6|9709.6|9724.6|9718.6|9708.9|9702.9|0
1589241900000|2020-05-12 00:05:00|9715.8|9709.8|9710.1|9704.1|9719.5|9713.5|9708.9|9702.9|0
1589242200000|2020-05-12 00:10:00|9710|9704|9707.5|9701.5|9714.2|9708.2|9706.3|9700.3|0
1589242500000|2020-05-12 00:15:00|9705.1|9699.1|9703.4|9697.4|9708.2|9702.2|9700.2|9694.2|0
1589242800000|2020-05-12 00:20:00|9703.3|9697.3|9695|9689|9706.4|9700.4|9692|9686|0
1589243100000|2020-05-12 00:25:00|9694.9|9688.9|9671.8|9665.8|9698|9692|9671.4|9665.4|0
1589243400000|2020-05-12 00:30:00|9671.7|9665.7|9668|9662|9677.4|9671.4|9667.9|9661.9|0
1589243700000|2020-05-12 00:35:00|9667.9|9661.9|9673.9|9667.9|9676.7|9670.7|9664.9|9658.9|0
1589244000000|2020-05-12 00:40:00|9673.8|9667.8|9676.9|9670.9|9679.9|9673.9|9671|9665|0
1589244300000|2020-05-12 00:45:00|9676.8|9670.8|9664.7|9658.7|9679.8|9673.8|9664.4|9658.4|0
1589244600000|2020-05-12 00:50:00|9664.8|9658.8|9673.4|9667.4|9673.7|9667.7|9664.7|9658.7|0
1589244900000|2020-05-12 00:55:00|9673.3|9667.3|9669|9663|9673.4|9667.4|9661.5|9655.5|0
1589245200000|2020-05-12 01:00:00|9669.6|9663.6|9667.3|9661.3|9670.5|9664.5|9661.5|9655.5|0
1589245500000|2020-05-12 01:05:00|9666.1|9660.1|9677.8|9671.8|9679.4|9673.4|9664.5|9658.5|0
1589245800000|2020-05-12 01:10:00|9677.9|9671.9|9676.2|9670.2|9679.4|9673.4|9671.9|9665.9|0
1589246100000|2020-05-12 01:15:00|9676.3|9670.3|9679.3|9673.3|9682.1|9676.1|9670.6|9664.6|0
1589246400000|2020-05-12 01:20:00|9679.2|9673.2|9693.7|9687.7|9693.7|9687.7|9676.2|9670.2|0
1589246700000|2020-05-12 01:25:00|9693.1|9687.1|9696.6|9690.6|9699.3|9693.3|9688.1|9682.1|0
1589247000000|2020-05-12 01:30:00|9697.2|9691.2|9694.2|9688.2|9699.6|9693.6|9694|9688|0
1589247300000|2020-05-12 01:35:00|9694.3|9688.3|9677|9671|9694.3|9688.3|9676.8|9670.8|0
1589247600000|2020-05-12 01:40:00|9676.9|9670.9|9664.6|9658.6|9676.9|9670.9|9661.7|9655.7|0
1589247900000|2020-05-12 01:45:00|9664.5|9658.5|9658.5|9652.5|9664.5|9658.5|9658.2|9652.2|0
1589248200000|2020-05-12 01:50:00|9658.4|9652.4|9670.1|9664.1|9670.2|9664.2|9655.6|9649.6|0
1589248500000|2020-05-12 01:55:00|9670.2|9664.2|9668.7|9662.7|9676|9670|9667.3|9661.3|0
1589248800000|2020-05-12 02:00:00|9668.1|9662.1|9670.4|9664.4|9676.2|9670.2|9667.3|9661.3|0
1589249100000|2020-05-12 02:05:00|9670.3|9664.3|9677.8|9671.8|9679.3|9673.3|9670.3|9664.3|0
1589249400000|2020-05-12 02:10:00|9677.2|9671.2|9676.4|9670.4|9679.4|9673.4|9673.3|9667.3|0
1589249700000|2020-05-12 02:15:00|9676.5|9670.5|9667.3|9661.3|9679.3|9673.3|9667.1|9661.1|0
1589250000000|2020-05-12 02:20:00|9667.4|9661.4|9664.8|9658.8|9671.9|9665.9|9664.8|9658.8|0
1589250300000|2020-05-12 02:25:00|9665.4|9659.4|9660.6|9654.6|9667.7|9661.7|9656.2|9650.2|0
1589250600000|2020-05-12 02:30:00|9660.1|9654.1|9657.8|9651.8|9660.7|9654.7|9654.6|9648.6|0
1589250900000|2020-05-12 02:35:00|9657.7|9651.7|9660.6|9654.6|9663.4|9657.4|9657.6|9651.6|0
1589251200000|2020-05-12 02:40:00|9660.5|9654.5|9662|9656|9666.3|9660.3|9660.3|9654.3|0
1589251500000|2020-05-12 02:45:00|9662.5|9656.5|9663.8|9657.8|9666.6|9660.6|9660.3|9654.3|0
1589251800000|2020-05-12 02:50:00|9663.9|9657.9|9664|9658|9666.9|9660.9|9663.8|9657.8|0
1589252100000|2020-05-12 02:55:00|9663.9|9657.9|9664.1|9658.1|9666.9|9660.9|9660.8|9654.8|0
1589252400000|2020-05-12 03:00:00|9664.7|9658.7|9657.6|9651.6|9666.9|9660.9|9655|9649|0
1589252700000|2020-05-12 03:05:00|9657.7|9651.7|9658.1|9652.1|9661.3|9655.3|9657.6|9651.6|0
1589253000000|2020-05-12 03:10:00|9658|9652|9657.6|9651.6|9658.1|9652.1|9654.4|9648.4|0
1589253300000|2020-05-12 03:15:00|9657.5|9651.5|9657.4|9651.4|9660.6|9654.6|9654.7|9648.7|0
1589253600000|2020-05-12 03:20:00|9657.3|9651.3|9657.3|9651.3|9660.3|9654.3|9655.9|9649.9|0
1589253900000|2020-05-12 03:25:00|9657.2|9651.2|9654.6|9648.6|9657.6|9651.6|9654.4|9648.4|0
1589254200000|2020-05-12 03:30:00|9655.2|9649.2|9654.4|9648.4|9657.4|9651.4|9654.4|9648.4|0
1589254500000|2020-05-12 03:35:00|9654.5|9648.5|9648.8|9642.8|9657.5|9651.5|9648.5|9642.5|0
1589254800000|2020-05-12 03:40:00|9647.6|9641.6|9654.8|9648.8|9654.9|9648.9|9645.8|9639.8|0
1589255100000|2020-05-12 03:45:00|9657.6|9651.6|9655.2|9649.2|9664|9658|9654.8|9648.8|0
1589255400000|2020-05-12 03:50:00|9655.3|9649.3|9664.1|9658.1|9664.1|9658.1|9655.2|9649.2|0
1589255700000|2020-05-12 03:55:00|9664.3|9658.3|9667.8|9661.8|9670.4|9664.4|9664.2|9658.2|0
1589256000000|2020-05-12 04:00:00|9668.3|9662.3|9672.2|9666.2|9673.6|9667.6|9664.6|9658.6|0
1589256300000|2020-05-12 04:05:00|9672.8|9666.8|9673.5|9667.5|9676.7|9670.7|9667.9|9661.9|0
1589256600000|2020-05-12 04:10:00|9673.4|9667.4|9669|9663|9673.6|9667.6|9667.6|9661.6|0
1589256900000|2020-05-12 04:15:00|9669.6|9663.6|9679.9|9673.9|9682.9|9676.9|9669.6|9663.6|0
1589257200000|2020-05-12 04:20:00|9679.8|9673.8|9685.3|9679.3|9685.4|9679.4|9676.7|9670.7|0
1589257500000|2020-05-12 04:25:00|9684.2|9678.2|9676.5|9670.5|9685.4|9679.4|9676.3|9670.3|0
1589257800000|2020-05-12 04:30:00|9676.6|9670.6|9675.9|9669.9|9682.2|9676.2|9673.2|9667.2|0
1589258100000|2020-05-12 04:35:00|9676|9670|9682|9676|9682.1|9676.1|9676|9670|0
1589258400000|2020-05-12 04:40:00|9682.1|9676.1|9679.1|9673.1|9682.1|9676.1|9677.6|9671.6|0
1589258700000|2020-05-12 04:45:00|9679.2|9673.2|9685|9679|9685|9679|9679.1|9673.1|0
1589259000000|2020-05-12 04:50:00|9684.9|9678.9|9681.9|9675.9|9685|9679|9679|9673|0
1589259300000|2020-05-12 04:55:00|9681.8|9675.8|9690.8|9684.8|9693.8|9687.8|9681.8|9675.8|0
1589259600000|2020-05-12 05:00:00|9690.7|9684.7|9698.4|9692.4|9702.7|9696.7|9690.7|9684.7|0
1589259900000|2020-05-12 05:05:00|9699|9693|9693.8|9687.8|9702.7|9696.7|9693.7|9687.7|0
1589260200000|2020-05-12 05:10:00|9693.9|9687.9|9693.9|9687.9|9696.6|9690.6|9690.8|9684.8|0
1589260500000|2020-05-12 05:15:00|9693.8|9687.8|9702.5|9696.5|9702.6|9696.6|9693.8|9687.8|0
1589260800000|2020-05-12 05:20:00|9702|9696|9711.6|9705.6|9711.7|9705.7|9701.2|9695.2|0
1589261100000|2020-05-12 05:25:00|9711.5|9705.5|9711.6|9705.6|9714.4|9708.4|9708.6|9702.6|0
1589261400000|2020-05-12 05:30:00|9711.5|9705.5|9708.7|9702.7|9711.5|9705.5|9700.2|9694.2|0
1589261700000|2020-05-12 05:35:00|9708.8|9702.8|9700.1|9694.1|9708.8|9702.8|9700|9694|0
1589262000000|2020-05-12 05:40:00|9700.2|9694.2|9700.8|9694.8|9703.3|9697.3|9700.1|9694.1|0
1589262300000|2020-05-12 05:45:00|9701.6|9695.6|9697.2|9691.2|9702.9|9696.9|9697.1|9691.1|0
1589262600000|2020-05-12 05:50:00|9697.1|9691.1|9691.3|9685.3|9697.3|9691.3|9688.1|9682.1|0
1589262900000|2020-05-12 05:55:00|9691.5|9685.5|9692.9|9686.9|9694.6|9688.6|9688.6|9682.6|0
1589263200000|2020-05-12 06:00:00|9690.4|9688.4|9678.9|9676.9|9696.4|9694.4|9675.4|9673.4|98
1589263500000|2020-05-12 06:05:00|9678.4|9676.4|9677.4|9675.4|9682.4|9680.4|9675.9|9673.9|56
1589263800000|2020-05-12 06:10:00|9677.9|9675.9|9663.4|9661.4|9678.4|9676.4|9660.9|9658.9|40
1589264100000|2020-05-12 06:15:00|9662.9|9660.9|9669.4|9667.4|9673.4|9671.4|9662.9|9660.9|47
1589264400000|2020-05-12 06:20:00|9669.9|9667.9|9669.9|9667.9|9674.4|9672.4|9666.4|9664.4|20
1589264700000|2020-05-12 06:25:00|9670.4|9668.4|9666.9|9664.9|9670.9|9668.9|9662.9|9660.9|41
1589265000000|2020-05-12 06:30:00|9666.4|9664.4|9666.9|9664.9|9670.9|9668.9|9664.9|9662.9|9
1589265300000|2020-05-12 06:35:00|9666.4|9664.4|9671.9|9669.9|9672.9|9670.9|9665.4|9663.4|13
1589265600000|2020-05-12 06:40:00|9672.4|9670.4|9675.4|9673.4|9676.4|9674.4|9670.9|9668.9|35
1589265900000|2020-05-12 06:45:00|9674.9|9672.9|9659.9|9657.9|9675.9|9673.9|9659.4|9657.4|52
1589266200000|2020-05-12 06:50:00|9660.4|9658.4|9662.4|9660.4|9670.4|9668.4|9660.4|9658.4|13
1589266500000|2020-05-12 06:55:00|9662.9|9660.9|9671.9|9669.9|9671.9|9669.9|9662.4|9660.4|57
1589266800000|2020-05-12 07:00:00|9668.4|9666.4|9698.4|9696.4|9699.4|9697.4|9668.4|9666.4|695
1589267100000|2020-05-12 07:05:00|9697.9|9695.9|9702.9|9700.9|9704.9|9702.9|9685.4|9683.4|275
1589267400000|2020-05-12 07:10:00|9702.4|9700.4|9725.4|9723.4|9725.9|9723.9|9701.4|9699.4|598
1589267700000|2020-05-12 07:15:00|9725.9|9723.9|9743.9|9741.9|9743.9|9741.9|9722.4|9720.4|549
1589268000000|2020-05-12 07:20:00|9744.9|9742.9|9738.9|9736.9|9744.9|9742.9|9735.9|9733.9|488
1589268300000|2020-05-12 07:25:00|9738.4|9736.4|9732.9|9730.9|9748.9|9746.9|9732.4|9730.4|221
1589268600000|2020-05-12 07:30:00|9733.4|9731.4|9735.9|9733.9|9738.9|9736.9|9729.4|9727.4|303
1589268900000|2020-05-12 07:35:00|9735.4|9733.4|9727.9|9725.9|9737.4|9735.4|9723.9|9721.9|224
1589269200000|2020-05-12 07:40:00|9726.5|9724.5|9723|9721|9730.5|9728.5|9719.5|9717.5|236
1589269500000|2020-05-12 07:45:00|9722.5|9720.5|9732.5|9730.5|9733|9731|9722.5|9720.5|129
1589269800000|2020-05-12 07:50:00|9733|9731|9738.5|9736.5|9740|9738|9733|9731|373
1589270100000|2020-05-12 07:55:00|9739|9737|9730|9728|9740.5|9738.5|9725.5|9723.5|133
1589270400000|2020-05-12 08:00:00|9730.5|9728.5|9718.5|9716.5|9731.5|9729.5|9718.5|9716.5|185
1589270700000|2020-05-12 08:05:00|9719|9717|9714|9712|9724|9722|9711.5|9709.5|142
1589271000000|2020-05-12 08:10:00|9714.5|9712.5|9719|9717|9723|9721|9711.5|9709.5|145
1589271300000|2020-05-12 08:15:00|9719.5|9717.5|9719.5|9717.5|9721|9719|9715.5|9713.5|145
1589271600000|2020-05-12 08:20:00|9720|9718|9722|9720|9723.5|9721.5|9714.5|9712.5|176
1589271900000|2020-05-12 08:25:00|9722.5|9720.5|9720|9718|9725.5|9723.5|9716|9714|132
1589272200000|2020-05-12 08:30:00|9719|9717|9727|9725|9727|9725|9717.5|9715.5|79
1589272500000|2020-05-12 08:35:00|9727.5|9725.5|9728.5|9726.5|9734.5|9732.5|9726.5|9724.5|87
1589272800000|2020-05-12 08:40:00|9729|9727|9726.5|9724.5|9733|9731|9722|9720|83
1589273100000|2020-05-12 08:45:00|9727|9725|9735.5|9733.5|9738.5|9736.5|9726.5|9724.5|73
1589273400000|2020-05-12 08:50:00|9735|9733|9724|9722|9738.5|9736.5|9723.5|9721.5|105
1589273700000|2020-05-12 08:55:00|9724.5|9722.5|9724.5|9722.5|9729|9727|9722|9720|78
1589274000000|2020-05-12 09:00:00|9725|9723|9719.5|9717.5|9726|9724|9717.5|9715.5|162
1589274300000|2020-05-12 09:05:00|9720|9718|9714.5|9712.5|9721.5|9719.5|9714|9712|119
1589274600000|2020-05-12 09:10:00|9714|9712|9722|9720|9724|9722|9714|9712|292
1589274900000|2020-05-12 09:15:00|9722.5|9720.5|9719.5|9717.5|9726|9724|9719.5|9717.5|121
1589275200000|2020-05-12 09:20:00|9719|9717|9719|9717|9719|9717|9715|9713|58
1589275500000|2020-05-12 09:25:00|9719.5|9717.5|9718|9716|9722.5|9720.5|9716.5|9714.5|87
1589275800000|2020-05-12 09:30:00|9717.5|9715.5|9721|9719|9723.5|9721.5|9715.5|9713.5|78
1589276100000|2020-05-12 09:35:00|9719.5|9717.5|9709|9707|9719.5|9717.5|9709|9707|176
1589276400000|2020-05-12 09:40:00|9708.5|9706.5|9699.5|9697.5|9709.5|9707.5|9699|9697|191
1589276700000|2020-05-12 09:45:00|9699|9697|9706|9704|9707|9705|9696|9694|238
1589277000000|2020-05-12 09:50:00|9706.5|9704.5|9716.5|9714.5|9720.5|9718.5|9705.5|9703.5|150
1589277300000|2020-05-12 09:55:00|9716|9714|9720.5|9718.5|9721.5|9719.5|9715.5|9713.5|82
1589277600000|2020-05-12 10:00:00|9720|9718|9714|9712|9725.5|9723.5|9712.5|9710.5|111
1589277900000|2020-05-12 10:05:00|9714.5|9712.5|9720|9718|9721|9719|9712.5|9710.5|93
1589278200000|2020-05-12 10:10:00|9720.5|9718.5|9724|9722|9724|9722|9716.5|9714.5|135
1589278500000|2020-05-12 10:15:00|9724.5|9722.5|9728.5|9726.5|9730|9728|9722.5|9720.5|101
1589278800000|2020-05-12 10:20:00|9728|9726|9733.5|9731.5|9734|9732|9728|9726|187
1589279100000|2020-05-12 10:25:00|9734|9732|9730.5|9728.5|9734.5|9732.5|9728|9726|121
1589279400000|2020-05-12 10:30:00|9730|9728|9732|9730|9735|9733|9730|9728|140
1589279700000|2020-05-12 10:35:00|9732.5|9730.5|9727|9725|9734.5|9732.5|9726|9724|120
1589280000000|2020-05-12 10:40:00|9726.5|9724.5|9733|9731|9733.5|9731.5|9726|9724|124
1589280300000|2020-05-12 10:45:00|9733.5|9731.5|9729.5|9727.5|9733.5|9731.5|9726.5|9724.5|83
1589280600000|2020-05-12 10:50:00|9730|9728|9730|9728|9733|9731|9729|9727|72
1589280900000|2020-05-12 10:55:00|9730.5|9728.5|9729|9727|9734.5|9732.5|9727|9725|147
1589281200000|2020-05-12 11:00:00|9728.5|9726.5|9730.5|9728.5|9731.5|9729.5|9724|9722|141
1589281500000|2020-05-12 11:05:00|9731|9729|9735|9733|9741|9739|9730|9728|196
1589281800000|2020-05-12 11:10:00|9736|9734|9731.5|9729.5|9736.5|9734.5|9729.5|9727.5|94
1589282100000|2020-05-12 11:15:00|9731|9729|9736.5|9734.5|9739.5|9737.5|9730.5|9728.5|92
1589282400000|2020-05-12 11:20:00|9737|9735|9736.5|9734.5|9740|9738|9730.5|9728.5|72
1589282700000|2020-05-12 11:25:00|9737|9735|9737|9735|9740|9738|9733.5|9731.5|64
1589283000000|2020-05-12 11:30:00|9737.5|9735.5|9738|9736|9738.5|9736.5|9732.5|9730.5|92
1589283300000|2020-05-12 11:35:00|9738.5|9736.5|9736.5|9734.5|9740|9738|9736|9734|75
1589283600000|2020-05-12 11:40:00|9735|9733|9736.5|9734.5|9739.5|9737.5|9732|9730|105
1589283900000|2020-05-12 11:45:00|9737|9735|9745.5|9743.5|9747.5|9745.5|9737|9735|117
1589284200000|2020-05-12 11:50:00|9746|9744|9744.5|9742.5|9750|9748|9741.5|9739.5|197
1589284500000|2020-05-12 11:55:00|9744|9742|9739.5|9737.5|9747.5|9745.5|9739.5|9737.5|108
1589284800000|2020-05-12 12:00:00|9739|9737|9740|9738|9742|9740|9737|9735|104
1589285100000|2020-05-12 12:05:00|9740.5|9738.5|9742|9740|9742.5|9740.5|9737|9735|85
1589285400000|2020-05-12 12:10:00|9742.5|9740.5|9737.5|9735.5|9743.5|9741.5|9737|9735|111
1589285700000|2020-05-12 12:15:00|9738|9736|9740|9738|9741.5|9739.5|9734.5|9732.5|64
1589286000000|2020-05-12 12:20:00|9740.5|9738.5|9744.5|9742.5|9746|9744|9739|9737|100
1589286300000|2020-05-12 12:25:00|9743.5|9741.5|9744.5|9742.5|9746|9744|9742.5|9740.5|116
1589286600000|2020-05-12 12:30:00|9745|9743|9736|9734|9746|9744|9735.5|9733.5|131
1589286900000|2020-05-12 12:35:00|9736.5|9734.5|9742|9740|9742.5|9740.5|9733.5|9731.5|101
1589287200000|2020-05-12 12:40:00|9742.5|9740.5|9755|9753|9756.5|9754.5|9742.5|9740.5|157
1589287500000|2020-05-12 12:45:00|9754.5|9752.5|9757.5|9755.5|9757.5|9755.5|9751|9749|248
1589287800000|2020-05-12 12:50:00|9758.5|9756.5|9755|9753|9760.5|9758.5|9754.5|9752.5|217
1589288100000|2020-05-12 12:55:00|9754.5|9752.5|9757|9755|9763.5|9761.5|9751.5|9749.5|427
1589288400000|2020-05-12 13:00:00|9757.5|9755.5|9759|9757|9761.5|9759.5|9756|9754|244
1589288700000|2020-05-12 13:05:00|9759.5|9757.5|9751|9749|9761.5|9759.5|9750.5|9748.5|224
1589289000000|2020-05-12 13:10:00|9751.5|9749.5|9738.5|9736.5|9753.5|9751.5|9733.5|9731.5|278
1589289300000|2020-05-12 13:15:00|9739|9737|9734.5|9732.5|9739|9737|9726.5|9724.5|324
1589289600000|2020-05-12 13:20:00|9735.5|9733.5|9736.5|9734.5|9741.5|9739.5|9734|9732|240
1589289900000|2020-05-12 13:25:00|9735.5|9733.5|9730|9728|9743|9741|9729.5|9727.5|173
1589290200000|2020-05-12 13:30:00|9730.5|9728.5|9735|9733|9744.5|9742.5|9727|9725|397
1589290500000|2020-05-12 13:35:00|9734.5|9732.5|9714|9712|9736.5|9734.5|9712|9710|362
1589290800000|2020-05-12 13:40:00|9714.5|9712.5|9709.5|9707.5|9721|9719|9709.5|9707.5|380
1589291100000|2020-05-12 13:45:00|9709|9707|9703|9701|9714|9712|9700.5|9698.5|752
1589291400000|2020-05-12 13:50:00|9703.5|9701.5|9702.5|9700.5|9706.5|9704.5|9698|9696|731
1589291700000|2020-05-12 13:55:00|9703|9701|9720|9718|9720.5|9718.5|9698.5|9696.5|561
1589292000000|2020-05-12 14:00:00|9720.5|9718.5|9728.5|9726.5|9729.5|9727.5|9718.5|9716.5|356
1589292300000|2020-05-12 14:05:00|9728|9726|9729.5|9727.5|9729.5|9727.5|9720.5|9718.5|429
1589292600000|2020-05-12 14:10:00|9730.5|9728.5|9733|9731|9734.5|9732.5|9720.5|9718.5|492
1589292900000|2020-05-12 14:15:00|9733.5|9731.5|9730|9728|9738.5|9736.5|9725.5|9723.5|375
1589293200000|2020-05-12 14:20:00|9730.5|9728.5|9726.5|9724.5|9730.5|9728.5|9720|9718|391
1589293500000|2020-05-12 14:25:00|9727|9725|9724|9722|9728.5|9726.5|9718|9716|275
1589293800000|2020-05-12 14:30:00|9724.5|9722.5|9722|9720|9732.5|9730.5|9719|9717|499
1589294100000|2020-05-12 14:35:00|9722.5|9720.5|9722|9720|9726|9724|9718.5|9716.5|190
1589294400000|2020-05-12 14:40:00|9722.5|9720.5|9722|9720|9727.5|9725.5|9718.5|9716.5|181
1589294700000|2020-05-12 14:45:00|9722.5|9720.5|9704.5|9702.5|9725.5|9723.5|9701.5|9699.5|331
1589295000000|2020-05-12 14:50:00|9705|9703|9713.5|9711.5|9714.5|9712.5|9704.5|9702.5|223
1589295300000|2020-05-12 14:55:00|9714|9712|9717.5|9715.5|9719.5|9717.5|9709.5|9707.5|335
1589295600000|2020-05-12 15:00:00|9719|9717|9715.5|9713.5|9719.5|9717.5|9710.5|9708.5|250
1589295900000|2020-05-12 15:05:00|9716|9714|9728|9726|9728.5|9726.5|9712.5|9710.5|211
1589296200000|2020-05-12 15:10:00|9727.5|9725.5|9724|9722|9732|9730|9722.5|9720.5|369
1589296500000|2020-05-12 15:15:00|9723.5|9721.5|9723.5|9721.5|9728.5|9726.5|9715.5|9713.5|466
1589296800000|2020-05-12 15:20:00|9724.5|9722.5|9731.5|9729.5|9738.5|9736.5|9724.5|9722.5|591
1589297100000|2020-05-12 15:25:00|9730.5|9728.5|9733|9731|9735|9733|9726.5|9724.5|1746
1589297400000|2020-05-12 15:30:00|9733.5|9731.5|9720|9718|9739.5|9737.5|9715.5|9713.5|1536
1589297700000|2020-05-12 15:35:00|9719.5|9717.5|9733|9731|9733|9731|9716.5|9714.5|310
1589298000000|2020-05-12 15:40:00|9733.5|9731.5|9727|9725|9734.5|9732.5|9724.5|9722.5|142
1589298300000|2020-05-12 15:45:00|9726.5|9724.5|9718.5|9716.5|9728.5|9726.5|9714.5|9712.5|126
1589298600000|2020-05-12 15:50:00|9719|9717|9730|9728|9731|9729|9718.5|9716.5|219
1589298900000|2020-05-12 15:55:00|9729.5|9727.5|9732|9730|9736|9734|9728.5|9726.5|49
1589299200000|2020-05-12 16:00:00|9732.5|9730.5|9731.5|9729.5|9733|9731|9727.5|9725.5|144
1589299500000|2020-05-12 16:05:00|9731|9729|9732|9730|9735.5|9733.5|9729|9727|111
1589299800000|2020-05-12 16:10:00|9732.5|9730.5|9732.5|9730.5|9733|9731|9724|9722|16
1589300100000|2020-05-12 16:15:00|9731.5|9729.5|9729|9727|9731.5|9729.5|9723.5|9721.5|77
1589300400000|2020-05-12 16:20:00|9728.5|9726.5|9728|9726|9731|9729|9723|9721|61
1589300700000|2020-05-12 16:25:00|9727.5|9725.5|9730|9728|9733.5|9731.5|9727|9725|20
1589301000000|2020-05-12 16:30:00|9729.5|9727.5|9730.5|9728.5|9734.5|9732.5|9726|9724|47
1589301300000|2020-05-12 16:35:00|9731.5|9729.5|9732.5|9730.5|9734|9732|9727.5|9725.5|76
1589301600000|2020-05-12 16:40:00|9732|9730|9729|9727|9732|9730|9725|9723|11
1589301900000|2020-05-12 16:45:00|9728.5|9726.5|9722|9720|9730.5|9728.5|9720.5|9718.5|44
1589302200000|2020-05-12 16:50:00|9721.5|9719.5|9724|9722|9725|9723|9717.5|9715.5|15
1589302500000|2020-05-12 16:55:00|9724.5|9722.5|9730|9728|9733|9731|9724.5|9722.5|17
1589302800000|2020-05-12 17:00:00|9729.5|9727.5|9721|9719|9731|9729|9719.5|9717.5|30
1589303100000|2020-05-12 17:05:00|9721.5|9719.5|9722|9720|9726|9724|9721.5|9719.5|1
1589303400000|2020-05-12 17:10:00|9721.5|9719.5|9712.5|9710.5|9721.5|9719.5|9709|9707|11
1589303700000|2020-05-12 17:15:00|9712|9710|9704|9702|9716|9714|9701.5|9699.5|30
1589304000000|2020-05-12 17:20:00|9703.5|9701.5|9691.5|9689.5|9706|9704|9689|9687|50
1589304300000|2020-05-12 17:25:00|9691|9689|9693|9691|9695.5|9693.5|9688|9686|22
1589304600000|2020-05-12 17:30:00|9693.5|9691.5|9696.5|9694.5|9699|9697|9691|9689|9
1589304900000|2020-05-12 17:35:00|9696|9694|9698.5|9696.5|9701|9699|9694.5|9692.5|4
1589305200000|2020-05-12 17:40:00|9698|9696|9692.5|9690.5|9699.5|9697.5|9691.5|9689.5|11
1589305500000|2020-05-12 17:45:00|9693|9691|9699.5|9697.5|9702.5|9700.5|9692|9690|9
1589305800000|2020-05-12 17:50:00|9698.5|9696.5|9699|9697|9701.5|9699.5|9696.5|9694.5|13
1589306100000|2020-05-12 17:55:00|9700|9698|9697|9695|9701|9699|9695|9693|28
1589306400000|2020-05-12 18:00:00|9696.5|9694.5|9695|9693|9701.5|9699.5|9693.5|9691.5|18
1589306700000|2020-05-12 18:05:00|9696.5|9694.5|9693.5|9691.5|9697.5|9695.5|9691.5|9689.5|51
1589307000000|2020-05-12 18:10:00|9693|9691|9686.5|9684.5|9693.5|9691.5|9686.5|9684.5|12
1589307300000|2020-05-12 18:15:00|9687|9685|9678|9676|9689|9687|9674.5|9672.5|8
1589307600000|2020-05-12 18:20:00|9678.5|9676.5|9687|9685|9689|9687|9678.5|9676.5|6
1589307900000|2020-05-12 18:25:00|9686.5|9684.5|9686|9684|9688.5|9686.5|9683|9681|12
1589308200000|2020-05-12 18:30:00|9685.5|9683.5|9686.5|9684.5|9687|9685|9679|9677|21
1589308500000|2020-05-12 18:35:00|9686|9684|9689.5|9687.5|9691.5|9689.5|9678|9676|26
1589308800000|2020-05-12 18:40:00|9689|9687|9681.5|9679.5|9689.5|9687.5|9675.5|9673.5|7
1589309100000|2020-05-12 18:45:00|9681|9679|9681|9679|9686.5|9684.5|9677.5|9675.5|6
1589309400000|2020-05-12 18:50:00|9681.5|9679.5|9689|9687|9689.5|9687.5|9680|9678|29
1589309700000|2020-05-12 18:55:00|9688.5|9686.5|9684.5|9682.5|9690.5|9688.5|9683.5|9681.5|12
1589310000000|2020-05-12 19:00:00|9684|9682|9687|9685|9688.5|9686.5|9680|9678|25
1589310300000|2020-05-12 19:05:00|9687.5|9685.5|9687.5|9685.5|9692|9690|9684.5|9682.5|19
1589310600000|2020-05-12 19:10:00|9687|9685|9674.5|9672.5|9687|9685|9674|9672|9
1589310900000|2020-05-12 19:15:00|9675|9673|9669.5|9667.5|9678.5|9676.5|9667|9665|10
1589311200000|2020-05-12 19:20:00|9669|9667|9663.5|9661.5|9671.5|9669.5|9663|9661|15
1589311500000|2020-05-12 19:25:00|9663|9661|9665|9663|9670.5|9668.5|9663|9661|15
1589311800000|2020-05-12 19:30:00|9664.5|9662.5|9661.5|9659.5|9673.5|9671.5|9660|9658|58
1589312100000|2020-05-12 19:35:00|9661|9659|9657|9655|9662.5|9660.5|9653|9651|92
1589312400000|2020-05-12 19:40:00|9656.5|9654.5|9639.5|9637.5|9657|9655|9637|9635|126
1589312700000|2020-05-12 19:45:00|9639|9637|9637.5|9635.5|9651|9649|9634.5|9632.5|104
1589313000000|2020-05-12 19:50:00|9635|9633|9630.5|9628.5|9638|9636|9626.5|9624.5|149
1589313300000|2020-05-12 19:55:00|9631.5|9629.5|9608|9602|9632.5|9630.5|9608|9602|77
1589313600000|2020-05-12 20:00:00|9608.3|9602.3|9592.4|9586.4|9609.3|9603.3|9588.5|9582.5|0
1589313900000|2020-05-12 20:05:00|9592.1|9586.1|9599.4|9593.4|9600.6|9594.6|9587.9|9581.9|0
1589314200000|2020-05-12 20:10:00|9599.5|9593.5|9585|9579|9603.5|9597.5|9581.7|9575.7|0
1589314500000|2020-05-12 20:15:00|9584.8|9578.8|9584|9578|9586.7|9580.7|9583.3|9577.3|0
1589314800000|2020-05-12 20:20:00|9583.8|9577.8|9583|9577|9585|9579|9581.3|9575.3|0
1589315100000|2020-05-12 20:25:00|9582.5|9576.5|9582|9576|9583.5|9577.5|9581.3|9575.3|0
1589315400000|2020-05-12 20:30:00|9580.9|9574.9|9574.1|9568.1|9590.2|9584.2|9558.3|9552.3|0
1589315700000|2020-05-12 20:35:00|9574.2|9568.2|9570.6|9564.6|9574.7|9568.7|9563.5|9557.5|0
1589316000000|2020-05-12 20:40:00|9570.5|9564.5|9556.9|9550.9|9570.5|9564.5|9556.7|9550.7|0
1589316300000|2020-05-12 20:45:00|9556.7|9550.7|9564.2|9558.2|9568.7|9562.7|9555|9549|0
1589316600000|2020-05-12 20:50:00|9564.3|9558.3|9556.4|9550.4|9566|9560|9553.7|9547.7|0
1589316900000|2020-05-12 20:55:00|9556.5|9550.5|9555.2|9549.2|9562.3|9556.3|9551.7|9545.7|0
1589317200000|2020-05-12 21:00:00|9555.4|9549.4|9552.3|9546.3|9557.1|9551.1|9552.1|9546.1|0
1589317500000|2020-05-12 21:05:00|9552.6|9546.6|9549.7|9543.7|9552.6|9546.6|9549.4|9543.4|0
1589317800000|2020-05-12 21:10:00|9549.9|9543.9|9549.1|9543.1|9550.9|9544.9|9548.4|9542.4|0
1589318100000|2020-05-12 21:15:00|9548.9|9542.9|9550.7|9544.7|9550.7|9544.7|9547.9|9541.9|0
1589318400000|2020-05-12 21:20:00|9550.2|9544.2|9552.1|9546.1|9552.1|9546.1|9547.8|9541.8|0
1589318700000|2020-05-12 21:25:00|9551.8|9545.8|9553.8|9547.8|9553.8|9547.8|9551.4|9545.4|0
1589319000000|2020-05-12 21:30:00|9553.5|9547.5|9566|9560|9566.2|9560.2|9553.5|9547.5|0
1589319300000|2020-05-12 21:35:00|9565.7|9559.7|9564.3|9558.3|9567.6|9561.6|9564.3|9558.3|0
1589319600000|2020-05-12 21:40:00|9563.6|9557.6|9560|9554|9564.5|9558.5|9559.8|9553.8|0
1589319900000|2020-05-12 21:45:00|9560.5|9554.5|9561.7|9555.7|9561.7|9555.7|9559.8|9553.8|0
1589320200000|2020-05-12 21:50:00|9562.1|9556.1|9562.4|9556.4|9564.1|9558.1|9562.1|9556.1|0
1589320500000|2020-05-12 21:55:00|9562.7|9556.7|9559.7|9553.7|9563.5|9557.5|9559.7|9553.7|0
1589320800000|2020-05-12 22:00:00|9559.8|9553.8|9551.4|9545.4|9561.9|9555.9|9541.1|9535.1|0
1589321100000|2020-05-12 22:05:00|9551.6|9545.6|9574.9|9568.9|9580|9574|9550|9544|0
1589321400000|2020-05-12 22:10:00|9574.8|9568.8|9582.6|9576.6|9582.6|9576.6|9570.2|9564.2|0
1589321700000|2020-05-12 22:15:00|9582.3|9576.3|9576.4|9570.4|9582.6|9576.6|9574.9|9568.9|0
1589322000000|2020-05-12 22:20:00|9576.6|9570.6|9575.6|9569.6|9581.5|9575.5|9574.4|9568.4|0
1589322300000|2020-05-12 22:25:00|9575.8|9569.8|9569.1|9563.1|9580.6|9574.6|9569.1|9563.1|0
1589322600000|2020-05-12 22:30:00|9569.2|9563.2|9567.2|9561.2|9572.4|9566.4|9561.9|9555.9|0
1589322900000|2020-05-12 22:35:00|9567.1|9561.1|9564.6|9558.6|9572.5|9566.5|9563.9|9557.9|0
1589323200000|2020-05-12 22:40:00|9564.4|9558.4|9576.2|9570.2|9576.8|9570.8|9563.3|9557.3|0
1589323500000|2020-05-12 22:45:00|9576.3|9570.3|9567.1|9561.1|9579.5|9573.5|9565.7|9559.7|0
1589323800000|2020-05-12 22:50:00|9567|9561|9571|9565|9571.8|9565.8|9566.5|9560.5|0
1589324100000|2020-05-12 22:55:00|9571.3|9565.3|9568.3|9562.3|9573.6|9567.6|9568.3|9562.3|0
1589324400000|2020-05-12 23:00:00|9568.4|9562.4|9572.4|9566.4|9572.4|9566.4|9563.2|9557.2|0
1589324700000|2020-05-12 23:05:00|9572.3|9566.3|9572.4|9566.4|9577.7|9571.7|9568.3|9562.3|0
1589325000000|2020-05-12 23:10:00|9572.3|9566.3|9571.8|9565.8|9574.5|9568.5|9568.3|9562.3|0
1589325300000|2020-05-12 23:15:00|9571.9|9565.9|9573.6|9567.6|9576.9|9570.9|9571.3|9565.3|0
1589325600000|2020-05-12 23:20:00|9573.9|9567.9|9569.2|9563.2|9576.3|9570.3|9569.2|9563.2|0
1589325900000|2020-05-12 23:25:00|9569.3|9563.3|9571.8|9565.8|9571.8|9565.8|9566.5|9560.5|0
1589326200000|2020-05-12 23:30:00|9572.2|9566.2|9566.5|9560.5|9575.7|9569.7|9566.5|9560.5|0
1589326500000|2020-05-12 23:35:00|9566.4|9560.4|9542.3|9536.3|9566.4|9560.4|9536.9|9530.9|0
1589326800000|2020-05-12 23:40:00|9542.4|9536.4|9533.7|9527.7|9547.6|9541.6|9531.1|9525.1|0
1589327100000|2020-05-12 23:45:00|9533.6|9527.6|9533.6|9527.6|9536.8|9530.8|9527.7|9521.7|0
1589327400000|2020-05-12 23:50:00|9533.9|9527.9|9533.3|9527.3|9540.3|9534.3|9532.1|9526.1|0
1589327700000|2020-05-12 23:55:00|9533.4|9527.4|9535.4|9529.4|9536.6|9530.6|9529.5|9523.5|0
1589328000000|2020-05-13 00:00:00|9535.5|9529.5|9546.7|9540.7|9547.2|9541.2|9533.9|9527.9|0
1589328300000|2020-05-13 00:05:00|9547.2|9541.2|9540.7|9534.7|9549.9|9543.9|9539.2|9533.2|0
1589328600000|2020-05-13 00:10:00|9540.6|9534.6|9539.3|9533.3|9540.8|9534.8|9529.8|9523.8|0
1589328900000|2020-05-13 00:15:00|9539.4|9533.4|9557.7|9551.7|9558.5|9552.5|9539.4|9533.4|0
1589329200000|2020-05-13 00:20:00|9557.6|9551.6|9558.1|9552.1|9566.8|9560.8|9557.5|9551.5|0
1589329500000|2020-05-13 00:25:00|9557.9|9551.9|9566.6|9560.6|9566.7|9560.7|9552.1|9546.1|0
1589329800000|2020-05-13 00:30:00|9566.5|9560.5|9570.1|9564.1|9578.7|9572.7|9564|9558|0
1589330100000|2020-05-13 00:35:00|9570.2|9564.2|9564.3|9558.3|9571.7|9565.7|9560.9|9554.9|0
1589330400000|2020-05-13 00:40:00|9565.4|9559.4|9579.1|9573.1|9579.2|9573.2|9564.3|9558.3|0
1589330700000|2020-05-13 00:45:00|9579|9573|9587.6|9581.6|9587.9|9581.9|9573.3|9567.3|0
1589331000000|2020-05-13 00:50:00|9587.7|9581.7|9567.7|9561.7|9587.7|9581.7|9564.8|9558.8|0
1589331300000|2020-05-13 00:55:00|9567.6|9561.6|9573.5|9567.5|9573.5|9567.5|9564.5|9558.5|0
1589331600000|2020-05-13 01:00:00|9573.6|9567.6|9582.4|9576.4|9588.1|9582.1|9573.6|9567.6|0
1589331900000|2020-05-13 01:05:00|9582.5|9576.5|9567.5|9561.5|9582.6|9576.6|9564.6|9558.6|0
1589332200000|2020-05-13 01:10:00|9567.6|9561.6|9567.5|9561.5|9567.6|9561.6|9558.6|9552.6|0
1589332500000|2020-05-13 01:15:00|9567.4|9561.4|9556.8|9550.8|9567.5|9561.5|9555.5|9549.5|0
1589332800000|2020-05-13 01:20:00|9558.3|9552.3|9561.4|9555.4|9564.4|9558.4|9555.4|9549.4|0
1589333100000|2020-05-13 01:25:00|9561.3|9555.3|9573.2|9567.2|9576.3|9570.3|9561.3|9555.3|0
1589333400000|2020-05-13 01:30:00|9573.1|9567.1|9563.5|9557.5|9573.1|9567.1|9554.9|9548.9|0
1589333700000|2020-05-13 01:35:00|9563.4|9557.4|9566.8|9560.8|9569.8|9563.8|9557.6|9551.6|0
1589334000000|2020-05-13 01:40:00|9568|9562|9555.6|9549.6|9569.6|9563.6|9555.4|9549.4|0
1589334300000|2020-05-13 01:45:00|9555.5|9549.5|9552.7|9546.7|9558.8|9552.8|9552.6|9546.6|0
1589334600000|2020-05-13 01:50:00|9552.8|9546.8|9565.2|9559.2|9568.2|9562.2|9552.7|9546.7|0
1589334900000|2020-05-13 01:55:00|9565.8|9559.8|9571|9565|9573.9|9567.9|9565.2|9559.2|0
1589335200000|2020-05-13 02:00:00|9571.1|9565.1|9577.4|9571.4|9577.5|9571.5|9568.1|9562.1|0
1589335500000|2020-05-13 02:05:00|9577.5|9571.5|9577.8|9571.8|9580.5|9574.5|9574.6|9568.6|0
1589335800000|2020-05-13 02:10:00|9577.7|9571.7|9580.5|9574.5|9580.6|9574.6|9574.7|9568.7|0
1589336100000|2020-05-13 02:15:00|9580.4|9574.4|9581.8|9575.8|9583.7|9577.7|9580|9574|0
1589336400000|2020-05-13 02:20:00|9581.3|9575.3|9580.5|9574.5|9583.3|9577.3|9577.5|9571.5|0
1589336700000|2020-05-13 02:25:00|9581.1|9575.1|9586.3|9580.3|9592|9586|9580.5|9574.5|0
1589337000000|2020-05-13 02:30:00|9586.2|9580.2|9598.1|9592.1|9601|9595|9583.2|9577.2|0
1589337300000|2020-05-13 02:35:00|9598|9592|9606.2|9600.2|9606.3|9600.3|9597.9|9591.9|0
1589337600000|2020-05-13 02:40:00|9606.3|9600.3|9612.5|9606.5|9615.2|9609.2|9606.2|9600.2|0
1589337900000|2020-05-13 02:45:00|9613|9607|9603.6|9597.6|9613.8|9607.8|9603.6|9597.6|0
1589338200000|2020-05-13 02:50:00|9603.7|9597.7|9606.6|9600.6|9609.6|9603.6|9603.6|9597.6|0
1589338500000|2020-05-13 02:55:00|9606.5|9600.5|9606|9600|9608.8|9602.8|9603.1|9597.1|0
1589338800000|2020-05-13 03:00:00|9606.1|9600.1|9614.8|9608.8|9614.8|9608.8|9602.9|9596.9|0
1589339100000|2020-05-13 03:05:00|9614.7|9608.7|9615|9609|9618|9612|9611.8|9605.8|0
1589339400000|2020-05-13 03:10:00|9614.9|9608.9|9606.2|9600.2|9615|9609|9603.4|9597.4|0
1589339700000|2020-05-13 03:15:00|9606.3|9600.3|9609|9603|9609.3|9603.3|9606.1|9600.1|0
1589340000000|2020-05-13 03:20:00|9608.9|9602.9|9609.3|9603.3|9609.3|9603.3|9603|9597|0
1589340300000|2020-05-13 03:25:00|9609.9|9603.9|9612.3|9606.3|9612.3|9606.3|9609.9|9603.9|0
1589340600000|2020-05-13 03:30:00|9612.2|9606.2|9612.1|9606.1|9615.4|9609.4|9609.3|9603.3|0
1589340900000|2020-05-13 03:35:00|9612.2|9606.2|9615.4|9609.4|9615.4|9609.4|9612|9606|0
1589341200000|2020-05-13 03:40:00|9616.5|9610.5|9621.1|9615.1|9623.9|9617.9|9615.3|9609.3|0
1589341500000|2020-05-13 03:45:00|9621.2|9615.2|9624|9618|9626.8|9620.8|9621.2|9615.2|0
1589341800000|2020-05-13 03:50:00|9624.1|9618.1|9624.1|9618.1|9627|9621|9623.9|9617.9|0
1589342100000|2020-05-13 03:55:00|9624|9618|9624.2|9618.2|9627|9621|9621.1|9615.1|0
1589342400000|2020-05-13 04:00:00|9624.8|9618.8|9621.2|9615.2|9627|9621|9621|9615|0
1589342700000|2020-05-13 04:05:00|9621.3|9615.3|9614.9|9608.9|9622.7|9616.7|9614.9|9608.9|0
1589343000000|2020-05-13 04:10:00|9615|9609|9618|9612|9618|9612|9614.9|9608.9|0
1589343300000|2020-05-13 04:15:00|9618.1|9612.1|9618|9612|9618.2|9612.2|9617.9|9611.9|0
1589343600000|2020-05-13 04:20:00|9617.9|9611.9|9624.2|9618.2|9624.2|9618.2|9617.9|9611.9|0
1589343900000|2020-05-13 04:25:00|9624.1|9618.1|9624.7|9618.7|9624.7|9618.7|9621.4|9615.4|0
1589344200000|2020-05-13 04:30:00|9624.8|9618.8|9627.7|9621.7|9630.9|9624.9|9624.8|9618.8|0
1589344500000|2020-05-13 04:35:00|9627.8|9621.8|9630.7|9624.7|9630.7|9624.7|9627.5|9621.5|0
1589344800000|2020-05-13 04:40:00|9630.6|9624.6|9631.2|9625.2|9636.6|9630.6|9630.6|9624.6|0
1589345100000|2020-05-13 04:45:00|9631.1|9625.1|9634.3|9628.3|9637.2|9631.2|9631.1|9625.1|0
1589345400000|2020-05-13 04:50:00|9634.2|9628.2|9637|9631|9637.2|9631.2|9631.3|9625.3|0
1589345700000|2020-05-13 04:55:00|9637.1|9631.1|9639.9|9633.9|9640|9634|9634.3|9628.3|0
1589346000000|2020-05-13 05:00:00|9640|9634|9630.9|9624.9|9642.9|9636.9|9630.9|9624.9|0
1589346300000|2020-05-13 05:05:00|9632.1|9626.1|9630.8|9624.8|9636.7|9630.7|9630.8|9624.8|0
1589346600000|2020-05-13 05:10:00|9630.9|9624.9|9633.6|9627.6|9633.7|9627.7|9625|9619|0
1589346900000|2020-05-13 05:15:00|9633.4|9627.4|9624.9|9618.9|9633.6|9627.6|9624.9|9618.9|0
1589347200000|2020-05-13 05:20:00|9625.1|9619.1|9628|9622|9628|9622|9625.1|9619.1|0
1589347500000|2020-05-13 05:25:00|9629.1|9623.1|9625|9619|9630.7|9624.7|9622|9616|0
1589347800000|2020-05-13 05:30:00|9625.1|9619.1|9633.9|9627.9|9637|9631|9624.8|9618.8|0
1589348100000|2020-05-13 05:35:00|9635.1|9629.1|9636.4|9630.4|9640.7|9634.7|9630.6|9624.6|0
1589348400000|2020-05-13 05:40:00|9636.5|9630.5|9636.5|9630.5|9642.2|9636.2|9636.4|9630.4|0
1589348700000|2020-05-13 05:45:00|9636.6|9630.6|9632.8|9626.8|9639.4|9633.4|9632.8|9626.8|0
1589349000000|2020-05-13 05:50:00|9632.7|9626.7|9600.1|9594.1|9632.9|9626.9|9596.8|9590.8|0
1589349300000|2020-05-13 05:55:00|9600|9594|9615.3|9609.3|9618.1|9612.1|9599.9|9593.9|0
1589349600000|2020-05-13 06:00:00|9626|9624|9635|9633|9641|9639|9625|9623|280
1589349900000|2020-05-13 06:05:00|9634.5|9632.5|9630|9628|9636|9634|9625|9623|66
1589350200000|2020-05-13 06:10:00|9629.5|9627.5|9641|9639|9644|9642|9629.5|9627.5|79
1589350500000|2020-05-13 06:15:00|9640.5|9638.5|9645|9643|9645.5|9643.5|9639|9637|35
1589350800000|2020-05-13 06:20:00|9645.5|9643.5|9635|9633|9647|9645|9634|9632|104
1589351100000|2020-05-13 06:25:00|9635.5|9633.5|9640|9638|9640|9638|9633|9631|79
1589351400000|2020-05-13 06:30:00|9639.5|9637.5|9644|9642|9644|9642|9638|9636|38
1589351700000|2020-05-13 06:35:00|9643.5|9641.5|9646|9644|9650|9648|9640|9638|43
1589352000000|2020-05-13 06:40:00|9644.5|9642.5|9645|9643|9649|9647|9641|9639|35
1589352300000|2020-05-13 06:45:00|9645.5|9643.5|9633|9631|9645.5|9643.5|9629.5|9627.5|84
1589352600000|2020-05-13 06:50:00|9632.5|9630.5|9633|9631|9644|9642|9630.5|9628.5|120
1589352900000|2020-05-13 06:55:00|9633.5|9631.5|9647|9645|9647|9645|9633|9631|156
1589353200000|2020-05-13 07:00:00|9649|9647|9662.5|9660.5|9668|9666|9642.5|9640.5|1466
1589353500000|2020-05-13 07:05:00|9662|9660|9654|9652|9665.5|9663.5|9653|9651|672
1589353800000|2020-05-13 07:10:00|9654.5|9652.5|9654.5|9652.5|9659|9657|9643|9641|594
1589354100000|2020-05-13 07:15:00|9655|9653|9658.5|9656.5|9659|9657|9644|9642|406
1589354400000|2020-05-13 07:20:00|9659|9657|9661|9659|9665.5|9663.5|9655|9653|283
1589354700000|2020-05-13 07:25:00|9660.5|9658.5|9654|9652|9666|9664|9652|9650|398
1589355000000|2020-05-13 07:30:00|9653|9651|9639|9637|9654|9652|9637|9635|426
1589355300000|2020-05-13 07:35:00|9638.5|9636.5|9623.5|9621.5|9639|9637|9620.5|9618.5|358
1589355600000|2020-05-13 07:40:00|9623|9621|9645.7|9643.7|9646.7|9644.7|9620|9618|392
1589355900000|2020-05-13 07:45:00|9645.2|9643.2|9646.7|9644.7|9647.2|9645.2|9640.7|9638.7|234
1589356200000|2020-05-13 07:50:00|9646.2|9644.2|9650.7|9648.7|9652.7|9650.7|9641.7|9639.7|180
1589356500000|2020-05-13 07:55:00|9651.2|9649.2|9642.2|9640.2|9652.7|9650.7|9641.7|9639.7|408
1589356800000|2020-05-13 08:00:00|9641.7|9639.7|9639.7|9637.7|9646.7|9644.7|9635.7|9633.7|268
1589357100000|2020-05-13 08:05:00|9639.2|9637.2|9646.2|9644.2|9651.2|9649.2|9636.7|9634.7|220
1589357400000|2020-05-13 08:10:00|9645.7|9643.7|9651.2|9649.2|9652.2|9650.2|9641.7|9639.7|409
1589357700000|2020-05-13 08:15:00|9649.7|9647.7|9641.2|9639.2|9651.7|9649.7|9640.7|9638.7|118
1589358000000|2020-05-13 08:20:00|9641.7|9639.7|9642.7|9640.7|9648.7|9646.7|9640.7|9638.7|126
1589358300000|2020-05-13 08:25:00|9642.2|9640.2|9652.2|9650.2|9652.2|9650.2|9640.2|9638.2|87
1589358600000|2020-05-13 08:30:00|9651.7|9649.7|9652.7|9650.7|9654.7|9652.7|9645.2|9643.2|238
1589358900000|2020-05-13 08:35:00|9652.2|9650.2|9650.7|9648.7|9659.7|9657.7|9650.7|9648.7|95
1589359200000|2020-05-13 08:40:00|9651.2|9649.2|9654.7|9652.7|9655.2|9653.2|9650.2|9648.2|112
1589359500000|2020-05-13 08:45:00|9655.2|9653.2|9642.7|9640.7|9655.2|9653.2|9642.2|9640.2|93
1589359800000|2020-05-13 08:50:00|9643.2|9641.2|9637.2|9635.2|9645.2|9643.2|9634.7|9632.7|122
1589360100000|2020-05-13 08:55:00|9636.7|9634.7|9630.2|9628.2|9638.2|9636.2|9629.7|9627.7|183
1589360400000|2020-05-13 09:00:00|9629.7|9627.7|9631.7|9629.7|9633.2|9631.2|9625.7|9623.7|283
1589360700000|2020-05-13 09:05:00|9631.2|9629.2|9646.2|9644.2|9646.2|9644.2|9631.2|9629.2|277
1589361000000|2020-05-13 09:10:00|9647.2|9645.2|9642.2|9640.2|9651.7|9649.7|9640.7|9638.7|218
1589361300000|2020-05-13 09:15:00|9641.7|9639.7|9653.7|9651.7|9656.2|9654.2|9641.7|9639.7|121
1589361600000|2020-05-13 09:20:00|9654.2|9652.2|9649.7|9647.7|9655.7|9653.7|9647.2|9645.2|228
1589361900000|2020-05-13 09:25:00|9650.2|9648.2|9646.7|9644.7|9652.7|9650.7|9645.7|9643.7|139
1589362200000|2020-05-13 09:30:00|9646.2|9644.2|9647.7|9645.7|9647.7|9645.7|9640.2|9638.2|98
1589362500000|2020-05-13 09:35:00|9648.2|9646.2|9653.7|9651.7|9654.7|9652.7|9648.2|9646.2|92
1589362800000|2020-05-13 09:40:00|9654.2|9652.2|9648.7|9646.7|9655.2|9653.2|9645.7|9643.7|127
1589363100000|2020-05-13 09:45:00|9648.2|9646.2|9653.2|9651.2|9655.7|9653.7|9644.7|9642.7|209
1589363400000|2020-05-13 09:50:00|9653.7|9651.7|9667.7|9665.7|9669.2|9667.2|9653.2|9651.2|182
1589363700000|2020-05-13 09:55:00|9668.2|9666.2|9660.7|9658.7|9670.2|9668.2|9659.2|9657.2|166
1589364000000|2020-05-13 10:00:00|9661.2|9659.2|9673.2|9671.2|9676.7|9674.7|9660.7|9658.7|188
1589364300000|2020-05-13 10:05:00|9673.7|9671.7|9666.7|9664.7|9673.7|9671.7|9666.2|9664.2|91
1589364600000|2020-05-13 10:10:00|9667.2|9665.2|9663.7|9661.7|9669.2|9667.2|9663.7|9661.7|166
1589364900000|2020-05-13 10:15:00|9664.2|9662.2|9661.2|9659.2|9664.2|9662.2|9659.7|9657.7|168
1589365200000|2020-05-13 10:20:00|9661.7|9659.7|9664.7|9662.7|9669.7|9667.7|9661.7|9659.7|62
1589365500000|2020-05-13 10:25:00|9664.2|9662.2|9665.2|9663.2|9667.2|9665.2|9662.2|9660.2|43
1589365800000|2020-05-13 10:30:00|9665.7|9663.7|9657.2|9655.2|9666.7|9664.7|9656.2|9654.2|44
1589366100000|2020-05-13 10:35:00|9656.7|9654.7|9655.7|9653.7|9659.7|9657.7|9654.2|9652.2|49
1589366400000|2020-05-13 10:40:00|9655.2|9653.2|9647.2|9645.2|9656.2|9654.2|9646.7|9644.7|405
1589366700000|2020-05-13 10:45:00|9646.7|9644.7|9647.7|9645.7|9648.7|9646.7|9644.2|9642.2|85
1589367000000|2020-05-13 10:50:00|9648.2|9646.2|9651.2|9649.2|9651.7|9649.7|9646.7|9644.7|125
1589367300000|2020-05-13 10:55:00|9651.7|9649.7|9657.2|9655.2|9657.2|9655.2|9650.7|9648.7|111
1589367600000|2020-05-13 11:00:00|9657.7|9655.7|9655.7|9653.7|9657.7|9655.7|9652.2|9650.2|142
1589367900000|2020-05-13 11:05:00|9655.2|9653.2|9657.2|9655.2|9657.7|9655.7|9653.2|9651.2|125
1589368200000|2020-05-13 11:10:00|9656.7|9654.7|9661.7|9659.7|9662.7|9660.7|9656.2|9654.2|95
1589368500000|2020-05-13 11:15:00|9662.7|9660.7|9659.7|9657.7|9664.7|9662.7|9659.7|9657.7|90
1589368800000|2020-05-13 11:20:00|9659.2|9657.2|9660.7|9658.7|9665.2|9663.2|9659.2|9657.2|80
1589369100000|2020-05-13 11:25:00|9661.2|9659.2|9663.7|9661.7|9667.2|9665.2|9660.7|9658.7|85
1589369400000|2020-05-13 11:30:00|9664.2|9662.2|9666.2|9664.2|9667.2|9665.2|9662.7|9660.7|102
1589369700000|2020-05-13 11:35:00|9666.7|9664.7|9663.2|9661.2|9667.2|9665.2|9659.2|9657.2|140
1589370000000|2020-05-13 11:40:00|9661.4|9659.4|9665.9|9663.9|9666.4|9664.4|9658.9|9656.9|79
1589370300000|2020-05-13 11:45:00|9666.9|9664.9|9675.4|9673.4|9676.9|9674.9|9665.9|9663.9|238
1589370600000|2020-05-13 11:50:00|9674.9|9672.9|9676.9|9674.9|9679.9|9677.9|9674.4|9672.4|130
1589370900000|2020-05-13 11:55:00|9677.4|9675.4|9680.9|9678.9|9680.9|9678.9|9675.4|9673.4|95
1589371200000|2020-05-13 12:00:00|9680.4|9678.4|9679.9|9677.9|9684.4|9682.4|9677.9|9675.9|157
1589371500000|2020-05-13 12:05:00|9679.4|9677.4|9676.4|9674.4|9683.4|9681.4|9675.9|9673.9|120
1589371800000|2020-05-13 12:10:00|9675.9|9673.9|9672.9|9670.9|9678.4|9676.4|9672.9|9670.9|145
1589372100000|2020-05-13 12:15:00|9673.9|9671.9|9669.9|9667.9|9675.4|9673.4|9664.4|9662.4|136
1589372400000|2020-05-13 12:20:00|9668.9|9666.9|9670.4|9668.4|9671.4|9669.4|9667.4|9665.4|134
1589372700000|2020-05-13 12:25:00|9670.9|9668.9|9669.9|9667.9|9672.9|9670.9|9667.4|9665.4|119
1589373000000|2020-05-13 12:30:00|9669.4|9667.4|9662.4|9660.4|9672.4|9670.4|9662.4|9660.4|143
1589373300000|2020-05-13 12:35:00|9661.9|9659.9|9657.4|9655.4|9662.4|9660.4|9653.4|9651.4|154
1589373600000|2020-05-13 12:40:00|9656.9|9654.9|9657.9|9655.9|9661.9|9659.9|9656.4|9654.4|133
1589373900000|2020-05-13 12:45:00|9658.4|9656.4|9654.9|9652.9|9664.4|9662.4|9651.4|9649.4|153
1589374200000|2020-05-13 12:50:00|9655.4|9653.4|9658.9|9656.9|9662.9|9660.9|9655.4|9653.4|140
1589374500000|2020-05-13 12:55:00|9658.4|9656.4|9657.9|9655.9|9662.4|9660.4|9654.9|9652.9|115
1589374800000|2020-05-13 13:00:00|9657.4|9655.4|9642.4|9640.4|9657.4|9655.4|9642.4|9640.4|433
1589375100000|2020-05-13 13:05:00|9641.9|9639.9|9639.4|9637.4|9647.4|9645.4|9635.4|9633.4|397
1589375400000|2020-05-13 13:10:00|9638.9|9636.9|9650.9|9648.9|9654.4|9652.4|9638.9|9636.9|298
1589375700000|2020-05-13 13:15:00|9651.4|9649.4|9653.4|9651.4|9654.9|9652.9|9649.4|9647.4|159
1589376000000|2020-05-13 13:20:00|9653.9|9651.9|9654.9|9652.9|9659.4|9657.4|9650.4|9648.4|219
1589376300000|2020-05-13 13:25:00|9654.4|9652.4|9661.4|9659.4|9661.9|9659.9|9651.4|9649.4|460
1589376600000|2020-05-13 13:30:00|9661.9|9659.9|9635.4|9633.4|9663.4|9661.4|9633.4|9631.4|806
1589376900000|2020-05-13 13:35:00|9634.4|9632.4|9642.9|9640.9|9643.4|9641.4|9624.9|9622.9|858
1589377200000|2020-05-13 13:40:00|9642.4|9640.4|9634.4|9632.4|9643.9|9641.9|9631.4|9629.4|454
1589377500000|2020-05-13 13:45:00|9633.9|9631.9|9649.9|9647.9|9651.9|9649.9|9630.9|9628.9|495
1589377800000|2020-05-13 13:50:00|9649.4|9647.4|9647.9|9645.9|9656.4|9654.4|9646.4|9644.4|385
1589378100000|2020-05-13 13:55:00|9648.4|9646.4|9643.9|9641.9|9650.4|9648.4|9633.9|9631.9|591
1589378400000|2020-05-13 14:00:00|9642.9|9640.9|9656.9|9654.9|9658.4|9656.4|9641.4|9639.4|765
1589378700000|2020-05-13 14:05:00|9657.4|9655.4|9652.4|9650.4|9661.4|9659.4|9650.4|9648.4|575
1589379000000|2020-05-13 14:10:00|9651.3|9649.3|9656.8|9654.8|9659.3|9657.3|9648.8|9646.8|323
1589379300000|2020-05-13 14:15:00|9656.3|9654.3|9649.3|9647.3|9659.8|9657.8|9647.3|9645.3|484
1589379600000|2020-05-13 14:20:00|9648.8|9646.8|9638.3|9636.3|9651.3|9649.3|9633.3|9631.3|397
1589379900000|2020-05-13 14:25:00|9637.8|9635.8|9652.3|9650.3|9654.3|9652.3|9635.8|9633.8|480
1589380200000|2020-05-13 14:30:00|9652.8|9650.8|9659.8|9657.8|9661.3|9659.3|9649.3|9647.3|619
1589380500000|2020-05-13 14:35:00|9660.3|9658.3|9660.8|9658.8|9665.8|9663.8|9653.8|9651.8|358
1589380800000|2020-05-13 14:40:00|9661.8|9659.8|9658.3|9656.3|9665.3|9663.3|9654.8|9652.8|455
1589381100000|2020-05-13 14:45:00|9657.8|9655.8|9656.3|9654.3|9661.3|9659.3|9653.8|9651.8|843
1589381400000|2020-05-13 14:50:00|9656.8|9654.8|9651.3|9649.3|9665.3|9663.3|9646.3|9644.3|428
1589381700000|2020-05-13 14:55:00|9651.8|9649.8|9643.3|9641.3|9651.8|9649.8|9643.3|9641.3|378
1589382000000|2020-05-13 15:00:00|9644.3|9642.3|9644.8|9642.8|9647.8|9645.8|9634.3|9632.3|460
1589382300000|2020-05-13 15:05:00|9645.3|9643.3|9637.3|9635.3|9650.3|9648.3|9636.3|9634.3|658
1589382600000|2020-05-13 15:10:00|9637.8|9635.8|9653.8|9651.8|9653.8|9651.8|9637.8|9635.8|706
1589382900000|2020-05-13 15:15:00|9653.3|9651.3|9633.8|9631.8|9658.3|9656.3|9632.3|9630.3|777
1589383200000|2020-05-13 15:20:00|9634.3|9632.3|9616.8|9614.8|9637.3|9635.3|9614.8|9612.8|963
1589383500000|2020-05-13 15:25:00|9616.3|9614.3|9629.8|9627.8|9629.8|9627.8|9607.3|9605.3|1652
1589383800000|2020-05-13 15:30:00|9626.8|9624.8|9629.8|9627.8|9637.8|9635.8|9620.8|9618.8|1886
1589384100000|2020-05-13 15:35:00|9629.3|9627.3|9628.8|9626.8|9636.3|9634.3|9612.8|9610.8|656
1589384400000|2020-05-13 15:40:00|9627.8|9625.8|9610.3|9608.3|9629.8|9627.8|9607.8|9605.8|416
1589384700000|2020-05-13 15:45:00|9610.8|9608.8|9590.8|9588.8|9610.8|9608.8|9587.8|9585.8|1311
1589385000000|2020-05-13 15:50:00|9591.3|9589.3|9586.3|9584.3|9598.3|9596.3|9585.3|9583.3|257
1589385300000|2020-05-13 15:55:00|9585.8|9583.8|9590.3|9588.3|9593.3|9591.3|9576.3|9574.3|664
1589385600000|2020-05-13 16:00:00|9589.8|9587.8|9577.8|9575.8|9597.8|9595.8|9577.3|9575.3|148
1589385900000|2020-05-13 16:05:00|9578.3|9576.3|9569.8|9567.8|9585.3|9583.3|9569.8|9567.8|341
1589386200000|2020-05-13 16:10:00|9571.8|9569.8|9565.3|9563.3|9576.8|9574.8|9562.8|9560.8|130
1589386500000|2020-05-13 16:15:00|9565.8|9563.8|9559.3|9557.3|9574.3|9572.3|9555.3|9553.3|162
1589386800000|2020-05-13 16:20:00|9558.8|9556.8|9565.8|9563.8|9573.8|9571.8|9558.8|9556.8|105
1589387100000|2020-05-13 16:25:00|9565.3|9563.3|9571.3|9569.3|9572.3|9570.3|9560.3|9558.3|76
1589387400000|2020-05-13 16:30:00|9571.8|9569.8|9574.8|9572.8|9576.8|9574.8|9562.3|9560.3|60
1589387700000|2020-05-13 16:35:00|9575.3|9573.3|9581.3|9579.3|9583.3|9581.3|9568.8|9566.8|71
1589388000000|2020-05-13 16:40:00|9580.8|9578.8|9568.3|9566.3|9581.3|9579.3|9566.8|9564.8|79
1589388300000|2020-05-13 16:45:00|9569.3|9567.3|9581.3|9579.3|9582.8|9580.8|9566.3|9564.3|129
1589388600000|2020-05-13 16:50:00|9580.8|9578.8|9582.8|9580.8|9585.3|9583.3|9575.8|9573.8|39
1589388900000|2020-05-13 16:55:00|9583.3|9581.3|9581.3|9579.3|9586.8|9584.8|9576.8|9574.8|15
1589389200000|2020-05-13 17:00:00|9580.8|9578.8|9567.8|9565.8|9584.8|9582.8|9567.8|9565.8|104
1589389500000|2020-05-13 17:05:00|9568.3|9566.3|9562.8|9560.8|9569.3|9567.3|9558.8|9556.8|12
1589389800000|2020-05-13 17:10:00|9563.3|9561.3|9586.8|9584.8|9589.3|9587.3|9563.3|9561.3|36
1589390100000|2020-05-13 17:15:00|9586.3|9584.3|9592.8|9590.8|9598.3|9596.3|9577.3|9575.3|30
1589390400000|2020-05-13 17:20:00|9592.3|9590.3|9585.3|9583.3|9592.8|9590.8|9580.8|9578.8|22
1589390700000|2020-05-13 17:25:00|9584.8|9582.8|9589.8|9587.8|9591.3|9589.3|9580.3|9578.3|18
1589391000000|2020-05-13 17:30:00|9590.3|9588.3|9580.3|9578.3|9590.3|9588.3|9578.3|9576.3|1
1589391300000|2020-05-13 17:35:00|9579.8|9577.8|9587.3|9585.3|9587.3|9585.3|9576.3|9574.3|4
1589391600000|2020-05-13 17:40:00|9587.8|9585.8|9585.3|9583.3|9588.8|9586.8|9578.3|9576.3|12
1589391900000|2020-05-13 17:45:00|9584.8|9582.8|9586.8|9584.8|9589.8|9587.8|9579.8|9577.8|12
1589392200000|2020-05-13 17:50:00|9587.3|9585.3|9576.3|9574.3|9589.3|9587.3|9574.8|9572.8|13
1589392500000|2020-05-13 17:55:00|9576.8|9574.8|9577.8|9575.8|9581.3|9579.3|9575.8|9573.8|10
1589392800000|2020-05-13 18:00:00|9577.3|9575.3|9565.3|9563.3|9577.3|9575.3|9564.8|9562.8|3
1589393100000|2020-05-13 18:05:00|9565.8|9563.8|9577.8|9575.8|9579.8|9577.8|9565.3|9563.3|46
1589393400000|2020-05-13 18:10:00|9577.3|9575.3|9578.8|9576.8|9589.3|9587.3|9572.3|9570.3|3
1589393700000|2020-05-13 18:15:00|9578.3|9576.3|9581.8|9579.8|9589.3|9587.3|9577.3|9575.3|11
1589394000000|2020-05-13 18:20:00|9581.3|9579.3|9582.8|9580.8|9591.3|9589.3|9580.3|9578.3|8
1589394300000|2020-05-13 18:25:00|9582.3|9580.3|9579.8|9577.8|9586.3|9584.3|9578.3|9576.3|3
1589394600000|2020-05-13 18:30:00|9579.3|9577.3|9577.3|9575.3|9584.3|9582.3|9576.8|9574.8|5
1589394900000|2020-05-13 18:35:00|9577.8|9575.8|9578.3|9576.3|9583.8|9581.8|9573.8|9571.8|8
1589395200000|2020-05-13 18:40:00|9577.8|9575.8|9566.8|9564.8|9578.3|9576.3|9565.8|9563.8|22
1589395500000|2020-05-13 18:45:00|9566.3|9564.3|9569.8|9567.8|9574.8|9572.8|9564.3|9562.3|11
1589395800000|2020-05-13 18:50:00|9569.3|9567.3|9567.8|9565.8|9571.3|9569.3|9564.3|9562.3|2
1589396100000|2020-05-13 18:55:00|9567.3|9565.3|9559.8|9557.8|9569.8|9567.8|9558.3|9556.3|14
1589396400000|2020-05-13 19:00:00|9560.3|9558.3|9580.3|9578.3|9582.8|9580.8|9560.3|9558.3|32
1589396700000|2020-05-13 19:05:00|9579.8|9577.8|9570.3|9568.3|9580.3|9578.3|9565.8|9563.8|9
1589397000000|2020-05-13 19:10:00|9570.8|9568.8|9567.3|9565.3|9578.3|9576.3|9565.8|9563.8|4
1589397300000|2020-05-13 19:15:00|9566.8|9564.8|9570.3|9568.3|9570.3|9568.3|9561.3|9559.3|20
1589397600000|2020-05-13 19:20:00|9569.8|9567.8|9548.3|9546.3|9572.3|9570.3|9547.8|9545.8|48
1589397900000|2020-05-13 19:25:00|9547.8|9545.8|9558.3|9556.3|9561.3|9559.3|9546.8|9544.8|27
1589398200000|2020-05-13 19:30:00|9557.3|9555.3|9567.8|9565.8|9573.3|9571.3|9553.3|9551.3|5
1589398500000|2020-05-13 19:35:00|9567.3|9565.3|9568.8|9566.8|9575.8|9573.8|9563.8|9561.8|27
1589398800000|2020-05-13 19:40:00|9569.3|9567.3|9566.3|9564.3|9575.3|9573.3|9565.8|9563.8|16
1589399100000|2020-05-13 19:45:00|9566.8|9564.8|9573.3|9571.3|9575.8|9573.8|9561.8|9559.8|43
1589399400000|2020-05-13 19:50:00|9573.8|9571.8|9588.3|9586.3|9594.3|9592.3|9572.8|9570.8|63
1589399700000|2020-05-13 19:55:00|9587.8|9585.8|9587|9581|9590.8|9588.8|9579.8|9577.8|74
1589400000000|2020-05-13 20:00:00|9587.2|9581.2|9596.9|9590.9|9598.1|9592.1|9570.3|9564.3|0
1589400300000|2020-05-13 20:05:00|9597|9591|9578.9|9572.9|9597.5|9591.5|9578.1|9572.1|0
1589400600000|2020-05-13 20:10:00|9579.1|9573.1|9580|9574|9582.8|9576.8|9574.8|9568.8|0
1589400900000|2020-05-13 20:15:00|9580.7|9574.7|9581.4|9575.4|9583.1|9577.1|9579|9573|0
1589401200000|2020-05-13 20:20:00|9581.6|9575.6|9582.6|9576.6|9582.9|9576.9|9581.6|9575.6|0
1589401500000|2020-05-13 20:25:00|9582.9|9576.9|9582.4|9576.4|9583.1|9577.1|9581.9|9575.9|0
1589401800000|2020-05-13 20:30:00|9582.9|9576.9|9593.2|9587.2|9597.8|9591.8|9581.9|9575.9|0
1589402100000|2020-05-13 20:35:00|9593.1|9587.1|9593.8|9587.8|9595.3|9589.3|9591.1|9585.1|0
1589402400000|2020-05-13 20:40:00|9593.7|9587.7|9585.2|9579.2|9599.2|9593.2|9585.2|9579.2|0
1589402700000|2020-05-13 20:45:00|9585.3|9579.3|9588.5|9582.5|9588.5|9582.5|9582.5|9576.5|0
1589403000000|2020-05-13 20:50:00|9588.6|9582.6|9594.4|9588.4|9596.5|9590.5|9588.1|9582.1|0
1589403300000|2020-05-13 20:55:00|9594.5|9588.5|9596.7|9590.7|9598|9592|9593.8|9587.8|0
1589403600000|2020-05-13 21:00:00|9596.5|9590.5|9595.8|9589.8|9596.7|9590.7|9595.8|9589.8|0
1589403900000|2020-05-13 21:05:00|9596|9590|9595.8|9589.8|9596|9590|9595.1|9589.1|0
1589404200000|2020-05-13 21:10:00|9596|9590|9595.3|9589.3|9596.5|9590.5|9595.3|9589.3|0
1589404500000|2020-05-13 21:15:00|9595.1|9589.1|9594.1|9588.1|9595.1|9589.1|9593.8|9587.8|0
1589404800000|2020-05-13 21:20:00|9593.8|9587.8|9594.6|9588.6|9595.3|9589.3|9593.6|9587.6|0
1589405100000|2020-05-13 21:25:00|9594.3|9588.3|9597.7|9591.7|9597.7|9591.7|9594.3|9588.3|0
1589405400000|2020-05-13 21:30:00|9597.5|9591.5|9597.7|9591.7|9597.7|9591.7|9596.5|9590.5|0
1589405700000|2020-05-13 21:35:00|9600.1|9594.1|9601.3|9595.3|9601.3|9595.3|9599.7|9593.7|0
1589406000000|2020-05-13 21:40:00|9601.5|9595.5|9602.2|9596.2|9602.4|9596.4|9600.7|9594.7|0
1589406300000|2020-05-13 21:45:00|9602.4|9596.4|9601.9|9595.9|9602.9|9596.9|9601.7|9595.7|0
1589406600000|2020-05-13 21:50:00|9601.7|9595.7|9602.4|9596.4|9602.9|9596.9|9601.2|9595.2|0
1589406900000|2020-05-13 21:55:00|9601.9|9595.9|9603.4|9597.4|9603.4|9597.4|9600.7|9594.7|0
1589407200000|2020-05-13 22:00:00|9604.7|9598.7|9615.3|9609.3|9617.7|9611.7|9604.7|9598.7|0
1589407500000|2020-05-13 22:05:00|9615.2|9609.2|9605.8|9599.8|9618|9612|9605.8|9599.8|0
1589407800000|2020-05-13 22:10:00|9605.7|9599.7|9609.7|9603.7|9613.9|9607.9|9605.2|9599.2|0
1589408100000|2020-05-13 22:15:00|9609.8|9603.8|9610.4|9604.4|9612.4|9606.4|9607.9|9601.9|0
1589408400000|2020-05-13 22:20:00|9610|9604|9606.3|9600.3|9610|9604|9601.9|9595.9|0
1589408700000|2020-05-13 22:25:00|9603.9|9597.9|9597.7|9591.7|9603.9|9597.9|9594.2|9588.2|0
1589409000000|2020-05-13 22:30:00|9597.9|9591.9|9603.2|9597.2|9604.3|9598.3|9595.1|9589.1|0
1589409300000|2020-05-13 22:35:00|9603.4|9597.4|9604.3|9598.3|9604.3|9598.3|9601|9595|0
1589409600000|2020-05-13 22:40:00|9604.2|9598.2|9594.1|9588.1|9604.6|9598.6|9591.7|9585.7|0
1589409900000|2020-05-13 22:45:00|9594.2|9588.2|9594.1|9588.1|9598.3|9592.3|9592.9|9586.9|0
1589410200000|2020-05-13 22:50:00|9594|9588|9598.9|9592.9|9598.9|9592.9|9592.9|9586.9|0
1589410500000|2020-05-13 22:55:00|9599|9593|9607|9601|9608.2|9602.2|9598.9|9592.9|0
1589410800000|2020-05-13 23:00:00|9607.1|9601.1|9599.8|9593.8|9607.6|9601.6|9598.6|9592.6|0
1589411100000|2020-05-13 23:05:00|9599.7|9593.7|9608.8|9602.8|9610.3|9604.3|9597.7|9591.7|0
1589411400000|2020-05-13 23:10:00|9608.5|9602.5|9608.8|9602.8|9612.3|9606.3|9608.2|9602.2|0
1589411700000|2020-05-13 23:15:00|9608.7|9602.7|9611.5|9605.5|9612.1|9606.1|9606.2|9600.2|0
1589412000000|2020-05-13 23:20:00|9611.6|9605.6|9606.2|9600.2|9612.1|9606.1|9605.5|9599.5|0
1589412300000|2020-05-13 23:25:00|9606.3|9600.3|9608.2|9602.2|9609.8|9603.8|9603.5|9597.5|0
1589412600000|2020-05-13 23:30:00|9608.4|9602.4|9611.5|9605.5|9611.5|9605.5|9607.4|9601.4|0
1589412900000|2020-05-13 23:35:00|9611.6|9605.6|9612.7|9606.7|9614.8|9608.8|9611.6|9605.6|0
1589413200000|2020-05-13 23:40:00|9612.9|9606.9|9598.4|9592.4|9614.2|9608.2|9597.8|9591.8|0
1589413500000|2020-05-13 23:45:00|9598.5|9592.5|9594.5|9588.5|9601.7|9595.7|9593.8|9587.8|0
1589413800000|2020-05-13 23:50:00|9594.4|9588.4|9596.3|9590.3|9596.3|9590.3|9593.8|9587.8|0
1589414100000|2020-05-13 23:55:00|9596.4|9590.4|9590.9|9584.9|9601.1|9595.1|9587|9581|0
1589414400000|2020-05-14 00:00:00|9590.8|9584.8|9575.9|9569.9|9590.8|9584.8|9569.7|9563.7|0
1589414700000|2020-05-14 00:05:00|9576.3|9570.3|9579.2|9573.2|9584.3|9578.3|9571.8|9565.8|0
1589415000000|2020-05-14 00:10:00|9579.1|9573.1|9577.1|9571.1|9582.5|9576.5|9574.4|9568.4|0
1589415300000|2020-05-14 00:15:00|9577|9571|9586.9|9580.9|9592.7|9586.7|9570.8|9564.8|0
1589415600000|2020-05-14 00:20:00|9587|9581|9584.2|9578.2|9587.1|9581.1|9581.3|9575.3|0
1589415900000|2020-05-14 00:25:00|9583|9577|9562.8|9556.8|9583|9577|9562.8|9556.8|0
1589416200000|2020-05-14 00:30:00|9562.7|9556.7|9556|9550|9562.8|9556.8|9553|9547|0
1589416500000|2020-05-14 00:35:00|9556.1|9550.1|9556.2|9550.2|9559.5|9553.5|9549.9|9543.9|0
1589416800000|2020-05-14 00:40:00|9556.3|9550.3|9562.8|9556.8|9563|9557|9556.2|9550.2|0
1589417100000|2020-05-14 00:45:00|9562.7|9556.7|9571.9|9565.9|9574.9|9568.9|9559.6|9553.6|0
1589417400000|2020-05-14 00:50:00|9572.4|9566.4|9562.7|9556.7|9575|9569|9562.6|9556.6|0
1589417700000|2020-05-14 00:55:00|9562.6|9556.6|9575.2|9569.2|9575.2|9569.2|9559.4|9553.4|0
1589418000000|2020-05-14 01:00:00|9575.1|9569.1|9579.6|9573.6|9581.3|9575.3|9572.2|9566.2|0
1589418300000|2020-05-14 01:05:00|9580.2|9574.2|9584.3|9578.3|9584.6|9578.6|9575.1|9569.1|0
1589418600000|2020-05-14 01:10:00|9584.4|9578.4|9572.1|9566.1|9587.3|9581.3|9571.9|9565.9|0
1589418900000|2020-05-14 01:15:00|9572.2|9566.2|9584.3|9578.3|9586|9580|9572.1|9566.1|0
1589419200000|2020-05-14 01:20:00|9584.4|9578.4|9584.4|9578.4|9590.5|9584.5|9578.2|9572.2|0
1589419500000|2020-05-14 01:25:00|9584.5|9578.5|9584.5|9578.5|9587.5|9581.5|9581.4|9575.4|0
1589419800000|2020-05-14 01:30:00|9584.6|9578.6|9578.3|9572.3|9587.6|9581.6|9569|9563|0
1589420100000|2020-05-14 01:35:00|9578.4|9572.4|9555.1|9549.1|9578.4|9572.4|9553.8|9547.8|0
1589420400000|2020-05-14 01:40:00|9556.7|9550.7|9554.1|9548.1|9557.1|9551.1|9544.5|9538.5|0
1589420700000|2020-05-14 01:45:00|9554|9548|9557.2|9551.2|9558.5|9552.5|9547.7|9541.7|0
1589421000000|2020-05-14 01:50:00|9557.1|9551.1|9555.6|9549.6|9560.2|9554.2|9549.3|9543.3|0
1589421300000|2020-05-14 01:55:00|9555.5|9549.5|9554.2|9548.2|9557.3|9551.3|9549.3|9543.3|0
1589421600000|2020-05-14 02:00:00|9554.1|9548.1|9559.9|9553.9|9561.5|9555.5|9550.9|9544.9|0
1589421900000|2020-05-14 02:05:00|9559.8|9553.8|9541.2|9535.2|9559.9|9553.9|9538.1|9532.1|0
1589422200000|2020-05-14 02:10:00|9540.6|9534.6|9538.1|9532.1|9541.2|9535.2|9535|9529|0
1589422500000|2020-05-14 02:15:00|9538|9532|9534.7|9528.7|9541|9535|9531.4|9525.4|0
1589422800000|2020-05-14 02:20:00|9534.6|9528.6|9547.2|9541.2|9550.1|9544.1|9534.6|9528.6|0
1589423100000|2020-05-14 02:25:00|9547.1|9541.1|9547|9541|9553.2|9547.2|9544.2|9538.2|0
1589423400000|2020-05-14 02:30:00|9547.1|9541.1|9553.2|9547.2|9553.4|9547.4|9540.6|9534.6|0
1589423700000|2020-05-14 02:35:00|9553.3|9547.3|9547.3|9541.3|9553.3|9547.3|9547.3|9541.3|0
1589424000000|2020-05-14 02:40:00|9547.2|9541.2|9559.1|9553.1|9559.2|9553.2|9547.2|9541.2|0
1589424300000|2020-05-14 02:45:00|9559.2|9553.2|9553.2|9547.2|9562.1|9556.1|9553|9547|0
1589424600000|2020-05-14 02:50:00|9553.1|9547.1|9555|9549|9556.5|9550.5|9546.8|9540.8|0
1589424900000|2020-05-14 02:55:00|9554.4|9548.4|9572|9566|9572.2|9566.2|9553.3|9547.3|0
1589425200000|2020-05-14 03:00:00|9572.1|9566.1|9572|9566|9575.4|9569.4|9569.1|9563.1|0
1589425500000|2020-05-14 03:05:00|9573.2|9567.2|9568.9|9562.9|9575.2|9569.2|9565.8|9559.8|0
1589425800000|2020-05-14 03:10:00|9569|9563|9575.5|9569.5|9578.7|9572.7|9569|9563|0
1589426100000|2020-05-14 03:15:00|9575.4|9569.4|9572.3|9566.3|9575.5|9569.5|9572|9566|0
1589426400000|2020-05-14 03:20:00|9572.2|9566.2|9563.2|9557.2|9572.5|9566.5|9563|9557|0
1589426700000|2020-05-14 03:25:00|9563.3|9557.3|9575.5|9569.5|9578.4|9572.4|9563.1|9557.1|0
1589427000000|2020-05-14 03:30:00|9574.9|9568.9|9571.4|9565.4|9575.7|9569.7|9568.5|9562.5|0
1589427300000|2020-05-14 03:35:00|9571.3|9565.3|9565.4|9559.4|9571.4|9565.4|9562.3|9556.3|0
1589427600000|2020-05-14 03:40:00|9564.8|9558.8|9565.3|9559.3|9565.5|9559.5|9562.1|9556.1|0
1589427900000|2020-05-14 03:45:00|9565.2|9559.2|9554.5|9548.5|9565.3|9559.3|9553|9547|0
1589428200000|2020-05-14 03:50:00|9555.1|9549.1|9565.4|9559.4|9568.5|9562.5|9553|9547|0
1589428500000|2020-05-14 03:55:00|9565.5|9559.5|9565.5|9559.5|9568.5|9562.5|9562.4|9556.4|0
1589428800000|2020-05-14 04:00:00|9565.6|9559.6|9571.6|9565.6|9571.7|9565.7|9565.5|9559.5|0
1589429100000|2020-05-14 04:05:00|9571.7|9565.7|9578|9572|9581.4|9575.4|9571.6|9565.6|0
1589429400000|2020-05-14 04:10:00|9577.9|9571.9|9578.3|9572.3|9581.1|9575.1|9576.5|9570.5|0
1589429700000|2020-05-14 04:15:00|9578.2|9572.2|9581.3|9575.3|9581.4|9575.4|9576.7|9570.7|0
1589430000000|2020-05-14 04:20:00|9581.4|9575.4|9580.5|9574.5|9581.4|9575.4|9577.5|9571.5|0
1589430300000|2020-05-14 04:25:00|9579.1|9573.1|9574.3|9568.3|9580.7|9574.7|9574.3|9568.3|0
1589430600000|2020-05-14 04:30:00|9574.4|9568.4|9556.4|9550.4|9574.6|9568.6|9553|9547|0
1589430900000|2020-05-14 04:35:00|9556.5|9550.5|9557.9|9551.9|9559.7|9553.7|9550.2|9544.2|0
1589431200000|2020-05-14 04:40:00|9558.5|9552.5|9551.7|9545.7|9559.5|9553.5|9543.9|9537.9|0
1589431500000|2020-05-14 04:45:00|9551.1|9545.1|9553.1|9547.1|9559.1|9553.1|9547|9541|0
1589431800000|2020-05-14 04:50:00|9553|9547|9565.1|9559.1|9568.1|9562.1|9553|9547|0
1589432100000|2020-05-14 04:55:00|9565|9559|9546.8|9540.8|9565|9559|9546.6|9540.6|0
1589432400000|2020-05-14 05:00:00|9546.7|9540.7|9549.4|9543.4|9555.6|9549.6|9540.4|9534.4|0
1589432700000|2020-05-14 05:05:00|9548.8|9542.8|9545.3|9539.3|9552.5|9546.5|9545.3|9539.3|0
1589433000000|2020-05-14 05:10:00|9545.4|9539.4|9553.1|9547.1|9556.1|9550.1|9545.4|9539.4|0
1589433300000|2020-05-14 05:15:00|9553|9547|9547|9541|9556.3|9550.3|9546.9|9540.9|0
1589433600000|2020-05-14 05:20:00|9546.9|9540.9|9556.3|9550.3|9559.4|9553.4|9544.1|9538.1|0
1589433900000|2020-05-14 05:25:00|9555.2|9549.2|9553.1|9547.1|9556.4|9550.4|9550.3|9544.3|0
1589434200000|2020-05-14 05:30:00|9553.2|9547.2|9540.6|9534.6|9556.2|9550.2|9540.6|9534.6|0
1589434500000|2020-05-14 05:35:00|9540.5|9534.5|9539.4|9533.4|9547|9541|9537.3|9531.3|0
1589434800000|2020-05-14 05:40:00|9539.5|9533.5|9547.9|9541.9|9550.9|9544.9|9539.4|9533.4|0
1589435100000|2020-05-14 05:45:00|9548|9542|9544.4|9538.4|9553.9|9547.9|9544.2|9538.2|0
1589435400000|2020-05-14 05:50:00|9544.5|9538.5|9551.6|9545.6|9557.9|9551.9|9541.4|9535.4|0
1589435700000|2020-05-14 05:55:00|9551.5|9545.5|9543.3|9537.3|9560.2|9554.2|9543.3|9537.3|0
1589436000000|2020-05-14 06:00:00|9555.3|9553.3|9550.8|9548.8|9567.3|9565.3|9550.8|9548.8|149
1589436300000|2020-05-14 06:05:00|9548.3|9546.3|9546.8|9544.8|9549.8|9547.8|9541.8|9539.8|189
1589436600000|2020-05-14 06:10:00|9548.3|9546.3|9539.3|9537.3|9552.8|9550.8|9536.8|9534.8|80
1589436900000|2020-05-14 06:15:00|9539.8|9537.8|9536.8|9534.8|9543.8|9541.8|9536.3|9534.3|71
1589437200000|2020-05-14 06:20:00|9537.3|9535.3|9544.8|9542.8|9544.8|9542.8|9536.8|9534.8|49
1589437500000|2020-05-14 06:25:00|9545.3|9543.3|9545.8|9543.8|9554.3|9552.3|9542.8|9540.8|72
1589437800000|2020-05-14 06:30:00|9546.3|9544.3|9545.8|9543.8|9552.8|9550.8|9544.3|9542.3|59
1589438100000|2020-05-14 06:35:00|9546.3|9544.3|9539.3|9537.3|9546.8|9544.8|9533.3|9531.3|82
1589438400000|2020-05-14 06:40:00|9539.8|9537.8|9537.8|9535.8|9550.8|9548.8|9536.8|9534.8|51
1589438700000|2020-05-14 06:45:00|9538.3|9536.3|9534.8|9532.8|9539.8|9537.8|9531.8|9529.8|67
1589439000000|2020-05-14 06:50:00|9535.3|9533.3|9534.8|9532.8|9537.3|9535.3|9529.3|9527.3|77
1589439300000|2020-05-14 06:55:00|9535.3|9533.3|9563.8|9561.8|9563.8|9561.8|9533.3|9531.3|341
1589439600000|2020-05-14 07:00:00|9563.3|9561.3|9572.8|9570.8|9573.3|9571.3|9552.3|9550.3|851
1589439900000|2020-05-14 07:05:00|9570.8|9568.8|9548.8|9546.8|9577.3|9575.3|9540.8|9538.8|604
1589440200000|2020-05-14 07:10:00|9549.3|9547.3|9566.8|9564.8|9576.3|9574.3|9543.8|9541.8|517
1589440500000|2020-05-14 07:15:00|9566.3|9564.3|9571.8|9569.8|9575.3|9573.3|9562.8|9560.8|305
1589440800000|2020-05-14 07:20:00|9572.3|9570.3|9580.8|9578.8|9586.3|9584.3|9567.8|9565.8|468
1589441100000|2020-05-14 07:25:00|9579.8|9577.8|9577.8|9575.8|9582.3|9580.3|9574.3|9572.3|347
1589441400000|2020-05-14 07:30:00|9578.3|9576.3|9570.8|9568.8|9592.8|9590.8|9570.8|9568.8|598
1589441700000|2020-05-14 07:35:00|9570.3|9568.3|9584.8|9582.8|9590.8|9588.8|9567.8|9565.8|166
1589442000000|2020-05-14 07:40:00|9586.4|9584.4|9570.4|9568.4|9587.4|9585.4|9570.4|9568.4|107
1589442300000|2020-05-14 07:45:00|9569.9|9567.9|9558.4|9556.4|9570.9|9568.9|9557.9|9555.9|274
1589442600000|2020-05-14 07:50:00|9558.9|9556.9|9544.9|9542.9|9561.4|9559.4|9541.4|9539.4|339
1589442900000|2020-05-14 07:55:00|9544.4|9542.4|9529.4|9527.4|9550.9|9548.9|9528.9|9526.9|465
1589443200000|2020-05-14 08:00:00|9529.9|9527.9|9522.9|9520.9|9529.9|9527.9|9511.4|9509.4|681
1589443500000|2020-05-14 08:05:00|9522.4|9520.4|9513.4|9511.4|9522.4|9520.4|9507.9|9505.9|522
1589443800000|2020-05-14 08:10:00|9513.9|9511.9|9520.4|9518.4|9526.4|9524.4|9511.4|9509.4|356
1589444100000|2020-05-14 08:15:00|9519.9|9517.9|9500.9|9498.9|9521.4|9519.4|9498.9|9496.9|397
1589444400000|2020-05-14 08:20:00|9500.4|9498.4|9510.4|9508.4|9517.9|9515.9|9498.4|9496.4|265
1589444700000|2020-05-14 08:25:00|9509.9|9507.9|9509.9|9507.9|9515.4|9513.4|9504.9|9502.9|164
1589445000000|2020-05-14 08:30:00|9510.4|9508.4|9508.4|9506.4|9515.9|9513.9|9503.4|9501.4|166
1589445300000|2020-05-14 08:35:00|9507.9|9505.9|9506.4|9504.4|9515.9|9513.9|9504.9|9502.9|183
1589445600000|2020-05-14 08:40:00|9506.9|9504.9|9493.9|9491.9|9508.4|9506.4|9489.9|9487.9|333
1589445900000|2020-05-14 08:45:00|9493.4|9491.4|9491.9|9489.9|9497.4|9495.4|9487.4|9485.4|173
1589446200000|2020-05-14 08:50:00|9492.4|9490.4|9497.9|9495.9|9500.4|9498.4|9491.4|9489.4|275
1589446500000|2020-05-14 08:55:00|9498.4|9496.4|9505.4|9503.4|9505.9|9503.9|9496.9|9494.9|115
1589446800000|2020-05-14 09:00:00|9504.9|9502.9|9511.9|9509.9|9513.4|9511.4|9499.4|9497.4|548
1589447100000|2020-05-14 09:05:00|9512.4|9510.4|9522.4|9520.4|9527.4|9525.4|9511.9|9509.9|238
1589447400000|2020-05-14 09:10:00|9522.9|9520.9|9518.9|9516.9|9525.4|9523.4|9514.9|9512.9|449
1589447700000|2020-05-14 09:15:00|9518.4|9516.4|9517.4|9515.4|9521.4|9519.4|9516.9|9514.9|108
1589448000000|2020-05-14 09:20:00|9517.9|9515.9|9514.9|9512.9|9520.4|9518.4|9508.9|9506.9|268
1589448300000|2020-05-14 09:25:00|9515.4|9513.4|9524.4|9522.4|9526.4|9524.4|9511.4|9509.4|209
1589448600000|2020-05-14 09:30:00|9523.9|9521.9|9526.4|9524.4|9529.4|9527.4|9520.9|9518.9|91
1589448900000|2020-05-14 09:35:00|9525.9|9523.9|9525.4|9523.4|9529.4|9527.4|9519.4|9517.4|226
1589449200000|2020-05-14 09:40:00|9525.9|9523.9|9511.4|9509.4|9526.4|9524.4|9510.4|9508.4|65
1589449500000|2020-05-14 09:45:00|9511.9|9509.9|9509.4|9507.4|9515.9|9513.9|9508.4|9506.4|85
1589449800000|2020-05-14 09:50:00|9508.9|9506.9|9514.9|9512.9|9523.9|9521.9|9508.9|9506.9|218
1589450100000|2020-05-14 09:55:00|9514.4|9512.4|9522.4|9520.4|9523.4|9521.4|9511.4|9509.4|124
1589450400000|2020-05-14 10:00:00|9522.9|9520.9|9517.4|9515.4|9524.4|9522.4|9506.9|9504.9|221
1589450700000|2020-05-14 10:05:00|9517.9|9515.9|9504.9|9502.9|9520.4|9518.4|9504.4|9502.4|150
1589451000000|2020-05-14 10:10:00|9505.4|9503.4|9501.4|9499.4|9505.4|9503.4|9495.4|9493.4|181
1589451300000|2020-05-14 10:15:00|9502.4|9500.4|9502.9|9500.9|9505.4|9503.4|9497.4|9495.4|99
1589451600000|2020-05-14 10:20:00|9502.4|9500.4|9494.4|9492.4|9504.4|9502.4|9492.4|9490.4|148
1589451900000|2020-05-14 10:25:00|9494.9|9492.9|9499.4|9497.4|9499.9|9497.9|9489.4|9487.4|214
1589452200000|2020-05-14 10:30:00|9498.4|9496.4|9492.9|9490.9|9500.9|9498.9|9491.4|9489.4|134
1589452500000|2020-05-14 10:35:00|9492.4|9490.4|9498.4|9496.4|9499.4|9497.4|9490.9|9488.9|191
1589452800000|2020-05-14 10:40:00|9500.4|9498.4|9495.4|9493.4|9503.4|9501.4|9493.9|9491.9|126
1589453100000|2020-05-14 10:45:00|9495.9|9493.9|9493.4|9491.4|9496.9|9494.9|9491.9|9489.9|79
1589453400000|2020-05-14 10:50:00|9492.9|9490.9|9485.4|9483.4|9492.9|9490.9|9484.9|9482.9|152
1589453700000|2020-05-14 10:55:00|9485.9|9483.9|9495.4|9493.4|9495.4|9493.4|9483.9|9481.9|131
1589454000000|2020-05-14 11:00:00|9497.4|9495.4|9494.4|9492.4|9497.9|9495.9|9492.4|9490.4|143
1589454300000|2020-05-14 11:05:00|9493.9|9491.9|9491.4|9489.4|9496.4|9494.4|9489.9|9487.9|149
1589454600000|2020-05-14 11:10:00|9491.9|9489.9|9481.4|9479.4|9491.9|9489.9|9480.9|9478.9|215
1589454900000|2020-05-14 11:15:00|9481.9|9479.9|9480.9|9478.9|9484.9|9482.9|9478.4|9476.4|129
1589455200000|2020-05-14 11:20:00|9480.4|9478.4|9479.9|9477.9|9480.9|9478.9|9476.4|9474.4|117
1589455500000|2020-05-14 11:25:00|9479.4|9477.4|9475.9|9473.9|9481.9|9479.9|9475.4|9473.4|77
1589455800000|2020-05-14 11:30:00|9475.4|9473.4|9476.4|9474.4|9481.4|9479.4|9475.4|9473.4|156
1589456100000|2020-05-14 11:35:00|9475.9|9473.9|9477.9|9475.9|9480.9|9478.9|9473.9|9471.9|281
1589456400000|2020-05-14 11:40:00|9477.4|9475.4|9463.4|9461.4|9477.4|9475.4|9460.9|9458.9|480
1589456700000|2020-05-14 11:45:00|9463.9|9461.9|9471.4|9469.4|9474.9|9472.9|9463.9|9461.9|174
1589457000000|2020-05-14 11:50:00|9470.9|9468.9|9478.4|9476.4|9479.9|9477.9|9467.4|9465.4|124
1589457300000|2020-05-14 11:55:00|9477.9|9475.9|9471.4|9469.4|9479.4|9477.4|9466.9|9464.9|220
1589457600000|2020-05-14 12:00:00|9471.9|9469.9|9464.4|9462.4|9473.4|9471.4|9462.9|9460.9|239
1589457900000|2020-05-14 12:05:00|9463.9|9461.9|9451.4|9449.4|9463.9|9461.9|9447.9|9445.9|416
1589458200000|2020-05-14 12:10:00|9450.9|9448.9|9448.4|9446.4|9453.9|9451.9|9447.4|9445.4|192
1589458500000|2020-05-14 12:15:00|9448.9|9446.9|9450.4|9448.4|9457.9|9455.9|9447.9|9445.9|255
1589458800000|2020-05-14 12:20:00|9450.9|9448.9|9431.4|9429.4|9450.9|9448.9|9428.9|9426.9|490
1589459100000|2020-05-14 12:25:00|9430.9|9428.9|9442.4|9440.4|9446.4|9444.4|9429.4|9427.4|194
1589459400000|2020-05-14 12:30:00|9441.9|9439.9|9424.4|9422.4|9447.4|9445.4|9421.4|9419.4|359
1589459700000|2020-05-14 12:35:00|9423.9|9421.9|9429.4|9427.4|9429.9|9427.9|9421.9|9419.9|223
1589460000000|2020-05-14 12:40:00|9428.9|9426.9|9417.9|9415.9|9433.4|9431.4|9417.4|9415.4|284
1589460300000|2020-05-14 12:45:00|9417.4|9415.4|9413.4|9411.4|9420.9|9418.9|9410.9|9408.9|470
1589460600000|2020-05-14 12:50:00|9413.9|9411.9|9422.9|9420.9|9424.9|9422.9|9410.9|9408.9|388
1589460900000|2020-05-14 12:55:00|9422.4|9420.4|9420.4|9418.4|9426.4|9424.4|9413.9|9411.9|508
1589461200000|2020-05-14 13:00:00|9419.4|9417.4|9426.4|9424.4|9427.4|9425.4|9410.9|9408.9|422
1589461500000|2020-05-14 13:05:00|9425.9|9423.9|9429.4|9427.4|9433.9|9431.9|9423.9|9421.9|394
1589461800000|2020-05-14 13:10:00|9428.9|9426.9|9428.4|9426.4|9433.4|9431.4|9423.9|9421.9|273
1589462100000|2020-05-14 13:15:00|9427.9|9425.9|9416.4|9414.4|9430.4|9428.4|9415.9|9413.9|285
1589462400000|2020-05-14 13:20:00|9415.9|9413.9|9421.9|9419.9|9422.9|9420.9|9413.4|9411.4|145
1589462700000|2020-05-14 13:25:00|9422.4|9420.4|9418.9|9416.9|9428.4|9426.4|9415.9|9413.9|503
1589463000000|2020-05-14 13:30:00|9419.9|9417.9|9420.9|9418.9|9437.9|9435.9|9416.4|9414.4|479
1589463300000|2020-05-14 13:35:00|9420.4|9418.4|9432.9|9430.9|9450.9|9448.9|9415.4|9413.4|531
1589463600000|2020-05-14 13:40:00|9431.4|9429.4|9426.9|9424.9|9434.9|9432.9|9421.4|9419.4|381
1589463900000|2020-05-14 13:45:00|9426.4|9424.4|9411.9|9409.9|9432.9|9430.9|9410.4|9408.4|420
1589464200000|2020-05-14 13:50:00|9411.4|9409.4|9399.9|9397.9|9415.9|9413.9|9396.4|9394.4|828
1589464500000|2020-05-14 13:55:00|9400.4|9398.4|9400.9|9398.9|9409.4|9407.4|9392.9|9390.9|674
1589464800000|2020-05-14 14:00:00|9399.4|9397.4|9395.9|9393.9|9403.9|9401.9|9390.4|9388.4|634
1589465100000|2020-05-14 14:05:00|9396.9|9394.9|9408.4|9406.4|9408.4|9406.4|9391.4|9389.4|592
1589465400000|2020-05-14 14:10:00|9407.9|9405.9|9401.4|9399.4|9419.4|9417.4|9399.9|9397.9|399
1589465700000|2020-05-14 14:15:00|9402.4|9400.4|9403.9|9401.9|9408.9|9406.9|9394.9|9392.9|518
1589466000000|2020-05-14 14:20:00|9403.4|9401.4|9418|9416|9418|9416|9398.9|9396.9|418
1589466300000|2020-05-14 14:25:00|9418.5|9416.5|9408.8|9406.8|9426.3|9424.3|9406.3|9404.3|543
1589466600000|2020-05-14 14:30:00|9409.3|9407.3|9424.8|9422.8|9425.8|9423.8|9408.3|9406.3|499
1589466900000|2020-05-14 14:35:00|9424.3|9422.3|9441.8|9439.8|9442.8|9440.8|9417.8|9415.8|832
1589467200000|2020-05-14 14:40:00|9441.3|9439.3|9432.3|9430.3|9441.8|9439.8|9422.3|9420.3|901
1589467500000|2020-05-14 14:45:00|9431.8|9429.8|9458.8|9456.8|9459.8|9457.8|9430.3|9428.3|869
1589467800000|2020-05-14 14:50:00|9458.3|9456.3|9464.8|9462.8|9468.8|9466.8|9456.8|9454.8|795
1589468100000|2020-05-14 14:55:00|9465.3|9463.3|9441.8|9439.8|9467.3|9465.3|9441.3|9439.3|449
1589468400000|2020-05-14 15:00:00|9442.3|9440.3|9446.3|9444.3|9454.8|9452.8|9440.8|9438.8|622
1589468700000|2020-05-14 15:05:00|9447.8|9445.8|9454.3|9452.3|9461.3|9459.3|9446.8|9444.8|920
1589469000000|2020-05-14 15:10:00|9455.8|9453.8|9462.8|9460.8|9469.3|9467.3|9453.8|9451.8|775
1589469300000|2020-05-14 15:15:00|9462.3|9460.3|9484.3|9482.3|9485.8|9483.8|9461.8|9459.8|1185
1589469600000|2020-05-14 15:20:00|9483.3|9481.3|9454.8|9452.8|9483.8|9481.8|9452.8|9450.8|1031
1589469900000|2020-05-14 15:25:00|9455.3|9453.3|9450.8|9448.8|9465.3|9463.3|9437.8|9435.8|1989
1589470200000|2020-05-14 15:30:00|9449.8|9447.8|9466.8|9464.8|9473.3|9471.3|9443.8|9441.8|2387
1589470500000|2020-05-14 15:35:00|9465.8|9463.8|9465.3|9463.3|9486.8|9484.8|9461.8|9459.8|709
1589470800000|2020-05-14 15:40:00|9464.8|9462.8|9459.3|9457.3|9466.3|9464.3|9448.3|9446.3|300
1589471100000|2020-05-14 15:45:00|9458.8|9456.8|9453.8|9451.8|9463.8|9461.8|9451.8|9449.8|249
1589471400000|2020-05-14 15:50:00|9453.3|9451.3|9473.8|9471.8|9474.8|9472.8|9448.8|9446.8|129
1589471700000|2020-05-14 15:55:00|9473.3|9471.3|9455.3|9453.3|9474.8|9472.8|9453.3|9451.3|403
1589472000000|2020-05-14 16:00:00|9455.8|9453.8|9448.3|9446.3|9461.8|9459.8|9445.8|9443.8|152
1589472300000|2020-05-14 16:05:00|9447.8|9445.8|9442.3|9440.3|9450.3|9448.3|9440.8|9438.8|190
1589472600000|2020-05-14 16:10:00|9441.8|9439.8|9448.8|9446.8|9455.8|9453.8|9438.8|9436.8|120
1589472900000|2020-05-14 16:15:00|9448.3|9446.3|9453.3|9451.3|9462.3|9460.3|9446.8|9444.8|81
1589473200000|2020-05-14 16:20:00|9452.8|9450.8|9467.3|9465.3|9469.8|9467.8|9452.8|9450.8|99
1589473500000|2020-05-14 16:25:00|9467.8|9465.8|9461.8|9459.8|9467.8|9465.8|9460.3|9458.3|65
1589473800000|2020-05-14 16:30:00|9461.3|9459.3|9468.3|9466.3|9468.8|9466.8|9460.3|9458.3|55
1589474100000|2020-05-14 16:35:00|9467.8|9465.8|9469.3|9467.3|9475.8|9473.8|9465.3|9463.3|64
1589474400000|2020-05-14 16:40:00|9469.8|9467.8|9465.8|9463.8|9473.3|9471.3|9465.3|9463.3|49
1589474700000|2020-05-14 16:45:00|9466.3|9464.3|9461.3|9459.3|9469.3|9467.3|9460.8|9458.8|110
1589475000000|2020-05-14 16:50:00|9461.8|9459.8|9486.8|9484.8|9486.8|9484.8|9459.3|9457.3|110
1589475300000|2020-05-14 16:55:00|9486.3|9484.3|9492.8|9490.8|9496.3|9494.3|9485.3|9483.3|139
1589475600000|2020-05-14 17:00:00|9493.8|9491.8|9486.8|9484.8|9498.8|9496.8|9486.8|9484.8|65
1589475900000|2020-05-14 17:05:00|9487.3|9485.3|9491.8|9489.8|9494.8|9492.8|9486.8|9484.8|47
1589476200000|2020-05-14 17:10:00|9492.3|9490.3|9494.3|9492.3|9499.3|9497.3|9489.8|9487.8|60
1589476500000|2020-05-14 17:15:00|9494.8|9492.8|9497.8|9495.8|9499.3|9497.3|9491.8|9489.8|33
1589476800000|2020-05-14 17:20:00|9497.3|9495.3|9496.3|9494.3|9502.3|9500.3|9493.8|9491.8|37
1589477100000|2020-05-14 17:25:00|9496.8|9494.8|9514.8|9512.8|9515.3|9513.3|9496.8|9494.8|116
1589477400000|2020-05-14 17:30:00|9515.3|9513.3|9513.3|9511.3|9522.8|9520.8|9509.8|9507.8|72
1589477700000|2020-05-14 17:35:00|9514.3|9512.3|9509.8|9507.8|9518.3|9516.3|9509.3|9507.3|29
1589478000000|2020-05-14 17:40:00|9510.3|9508.3|9504.8|9502.8|9512.8|9510.8|9503.8|9501.8|18
1589478300000|2020-05-14 17:45:00|9505.3|9503.3|9508.3|9506.3|9510.8|9508.8|9503.3|9501.3|17
1589478600000|2020-05-14 17:50:00|9508.8|9506.8|9499.3|9497.3|9508.8|9506.8|9499.3|9497.3|45
1589478900000|2020-05-14 17:55:00|9499.8|9497.8|9494.8|9492.8|9508.3|9506.3|9494.3|9492.3|27
1589479200000|2020-05-14 18:00:00|9495.3|9493.3|9488.3|9486.3|9496.8|9494.8|9484.8|9482.8|51
1589479500000|2020-05-14 18:05:00|9488.8|9486.8|9488.3|9486.3|9489.8|9487.8|9479.8|9477.8|23
1589479800000|2020-05-14 18:10:00|9488.8|9486.8|9496.3|9494.3|9496.3|9494.3|9487.3|9485.3|20
1589480100000|2020-05-14 18:15:00|9495.8|9493.8|9500.8|9498.8|9501.3|9499.3|9490.8|9488.8|179
1589480400000|2020-05-14 18:20:00|9501.3|9499.3|9507.8|9505.8|9508.3|9506.3|9499.3|9497.3|135
1589480700000|2020-05-14 18:25:00|9507.3|9505.3|9515.3|9513.3|9515.8|9513.8|9507.3|9505.3|83
1589481000000|2020-05-14 18:30:00|9514.8|9512.8|9510.8|9508.8|9517.8|9515.8|9510.3|9508.3|143
1589481300000|2020-05-14 18:35:00|9510.3|9508.3|9496.8|9494.8|9512.8|9510.8|9496.3|9494.3|24
1589481600000|2020-05-14 18:40:00|9497.3|9495.3|9493.3|9491.3|9503.8|9501.8|9489.3|9487.3|8
1589481900000|2020-05-14 18:45:00|9493.8|9491.8|9490.3|9488.3|9494.8|9492.8|9485.8|9483.8|14
1589482200000|2020-05-14 18:50:00|9489.8|9487.8|9498.8|9496.8|9499.8|9497.8|9486.3|9484.3|4
1589482500000|2020-05-14 18:55:00|9499.3|9497.3|9505.8|9503.8|9508.3|9506.3|9499.3|9497.3|13
1589482800000|2020-05-14 19:00:00|9506.3|9504.3|9519.3|9517.3|9519.3|9517.3|9501.3|9499.3|24
1589483100000|2020-05-14 19:05:00|9518.8|9516.8|9525.3|9523.3|9526.8|9524.8|9515.3|9513.3|13
1589483400000|2020-05-14 19:10:00|9524.8|9522.8|9524.8|9522.8|9526.8|9524.8|9515.8|9513.8|19
1589483700000|2020-05-14 19:15:00|9525.3|9523.3|9527.8|9525.8|9532.8|9530.8|9524.3|9522.3|27
1589484000000|2020-05-14 19:20:00|9527.3|9525.3|9541.3|9539.3|9544.3|9542.3|9523.3|9521.3|60
1589484300000|2020-05-14 19:25:00|9540.8|9538.8|9539.3|9537.3|9543.8|9541.8|9533.8|9531.8|63
1589484600000|2020-05-14 19:30:00|9539.8|9537.8|9530.3|9528.3|9543.3|9541.3|9529.8|9527.8|25
1589484900000|2020-05-14 19:35:00|9529.8|9527.8|9527.3|9525.3|9529.8|9527.8|9523.3|9521.3|32
1589485200000|2020-05-14 19:40:00|9530.3|9528.3|9527.8|9525.8|9530.8|9528.8|9519.8|9517.8|41
1589485500000|2020-05-14 19:45:00|9528.3|9526.3|9545.8|9543.8|9545.8|9543.8|9528.3|9526.3|17
1589485800000|2020-05-14 19:50:00|9546.3|9544.3|9549.3|9547.3|9550.8|9548.8|9545.8|9543.8|139
1589486100000|2020-05-14 19:55:00|9548.8|9546.8|9552.3|9546.3|9552.5|9547.3|9539.3|9537.3|162
1589486400000|2020-05-14 20:00:00|9552.2|9546.2|9558.5|9552.5|9564.4|9558.4|9546.4|9540.4|1
1589486700000|2020-05-14 20:05:00|9558.7|9552.7|9563|9557|9567|9561|9555.3|9549.3|0
1589487000000|2020-05-14 20:10:00|9562.9|9556.9|9549.3|9543.3|9564.5|9558.5|9547.5|9541.5|0
1589487300000|2020-05-14 20:15:00|9549|9543|9550.2|9544.2|9550.2|9544.2|9549|9543|0
1589487600000|2020-05-14 20:20:00|9550.5|9544.5|9550|9544|9550.5|9544.5|9549|9543|0
1589487900000|2020-05-14 20:25:00|9549.3|9543.3|9549.7|9543.7|9550|9544|9549|9543|0
1589488200000|2020-05-14 20:30:00|9549.6|9543.6|9550.2|9544.2|9555.6|9549.6|9542.4|9536.4|0
1589488500000|2020-05-14 20:35:00|9550.1|9544.1|9556.2|9550.2|9558.9|9552.9|9549|9543|0
1589488800000|2020-05-14 20:40:00|9556.3|9550.3|9553|9547|9558.3|9552.3|9552.9|9546.9|0
1589489100000|2020-05-14 20:45:00|9553.5|9547.5|9555.1|9549.1|9556.2|9550.2|9551.7|9545.7|0
1589489400000|2020-05-14 20:50:00|9555.6|9549.6|9552.3|9546.3|9556.8|9550.8|9551.1|9545.1|0
1589489700000|2020-05-14 20:55:00|9552.2|9546.2|9554.8|9548.8|9555.9|9549.9|9548.8|9542.8|0
1589490000000|2020-05-14 21:00:00|9554.6|9548.6|9554.6|9548.6|9555.8|9549.8|9553.9|9547.9|0
1589490300000|2020-05-14 21:05:00|9554.8|9548.8|9554.6|9548.6|9554.8|9548.8|9553.9|9547.9|0
1589490600000|2020-05-14 21:10:00|9554.4|9548.4|9556|9550|9556|9550|9554.1|9548.1|0
1589490900000|2020-05-14 21:15:00|9555.8|9549.8|9555.6|9549.6|9556.3|9550.3|9554.6|9548.6|0
1589491200000|2020-05-14 21:20:00|9554.8|9548.8|9553|9547|9555.1|9549.1|9553|9547|0
1589491500000|2020-05-14 21:25:00|9553.3|9547.3|9552.5|9546.5|9554.2|9548.2|9552|9546|0
1589491800000|2020-05-14 21:30:00|9552.3|9546.3|9552|9546|9552.5|9546.5|9551.8|9545.8|0
1589492100000|2020-05-14 21:35:00|9551.6|9545.6|9551.3|9545.3|9552|9546|9550.8|9544.8|0
1589492400000|2020-05-14 21:40:00|9551.1|9545.1|9552.3|9546.3|9552.3|9546.3|9550.8|9544.8|0
1589492700000|2020-05-14 21:45:00|9552|9546|9552|9546|9552.3|9546.3|9552|9546|0
1589493000000|2020-05-14 21:50:00|9552.3|9546.3|9553.7|9547.7|9554|9548|9551.6|9545.6|0
1589493300000|2020-05-14 21:55:00|9554.7|9548.7|9554.5|9548.5|9554.7|9548.7|9553|9547|0
1589493600000|2020-05-14 22:00:00|9553.6|9547.6|9548.8|9542.8|9554.2|9548.2|9543.4|9537.4|0
1589493900000|2020-05-14 22:05:00|9548.9|9542.9|9546.5|9540.5|9549.7|9543.7|9539.5|9533.5|0
1589494200000|2020-05-14 22:10:00|9546.8|9540.8|9554.3|9548.3|9556.3|9550.3|9545|9539|0
1589494500000|2020-05-14 22:15:00|9554.2|9548.2|9548.9|9542.9|9555.5|9549.5|9547.1|9541.1|0
1589494800000|2020-05-14 22:20:00|9548.8|9542.8|9550.7|9544.7|9556.3|9550.3|9547.1|9541.1|0
1589495100000|2020-05-14 22:25:00|9551|9545|9551|9545|9553.7|9547.7|9547.7|9541.7|0
1589495400000|2020-05-14 22:30:00|9551.1|9545.1|9543.8|9537.8|9551.6|9545.6|9541.7|9535.7|0
1589495700000|2020-05-14 22:35:00|9543.7|9537.7|9539.6|9533.6|9543.8|9537.8|9539.6|9533.6|0
1589496000000|2020-05-14 22:40:00|9539.5|9533.5|9540.5|9534.5|9545.6|9539.6|9538.4|9532.4|0
1589496300000|2020-05-14 22:45:00|9540.4|9534.4|9540.4|9534.4|9542.5|9536.5|9539.2|9533.2|0
1589496600000|2020-05-14 22:50:00|9540.3|9534.3|9545.3|9539.3|9545.6|9539.6|9540.1|9534.1|0
1589496900000|2020-05-14 22:55:00|9545|9539|9542.9|9536.9|9545|9539|9542|9536|0
1589497200000|2020-05-14 23:00:00|9543|9537|9545|9539|9545.3|9539.3|9539.9|9533.9|0
1589497500000|2020-05-14 23:05:00|9544.9|9538.9|9540.5|9534.5|9546.5|9540.5|9540.5|9534.5|0
1589497800000|2020-05-14 23:10:00|9540.6|9534.6|9545|9539|9545.6|9539.6|9540.6|9534.6|0
1589498100000|2020-05-14 23:15:00|9545.1|9539.1|9548.9|9542.9|9554.3|9548.3|9545|9539|0
1589498400000|2020-05-14 23:20:00|9549|9543|9553.7|9547.7|9554.3|9548.3|9548.9|9542.9|0
1589498700000|2020-05-14 23:25:00|9553.8|9547.8|9556.3|9550.3|9557.6|9551.6|9553.1|9547.1|0
1589499000000|2020-05-14 23:30:00|9556.4|9550.4|9563.5|9557.5|9566.8|9560.8|9556.3|9550.3|0
1589499300000|2020-05-14 23:35:00|9563.7|9557.7|9565.4|9559.4|9565.4|9559.4|9560.9|9554.9|0
1589499600000|2020-05-14 23:40:00|9565.5|9559.5|9567.7|9561.7|9568|9562|9565.4|9559.4|0
1589499900000|2020-05-14 23:45:00|9567.8|9561.8|9561.5|9555.5|9568.7|9562.7|9560.6|9554.6|0
1589500200000|2020-05-14 23:50:00|9561.4|9555.4|9565.6|9559.6|9566|9560|9560.2|9554.2|0
1589500500000|2020-05-14 23:55:00|9565.5|9559.5|9569.2|9563.2|9571.9|9565.9|9565.3|9559.3|0
1589500800000|2020-05-15 00:00:00|9569.1|9563.1|9577.1|9571.1|9579|9573|9569.1|9563.1|0
1589501100000|2020-05-15 00:05:00|9576.6|9570.6|9569.4|9563.4|9577.8|9571.8|9568.2|9562.2|0
1589501400000|2020-05-15 00:10:00|9569.3|9563.3|9570.5|9564.5|9572.5|9566.5|9568.8|9562.8|0
1589501700000|2020-05-15 00:15:00|9570.4|9564.4|9549.9|9543.9|9575.6|9569.6|9549.8|9543.8|0
1589502000000|2020-05-15 00:20:00|9550|9544|9547|9541|9558.5|9552.5|9546.5|9540.5|0
1589502300000|2020-05-15 00:25:00|9547.1|9541.1|9546.9|9540.9|9550|9544|9541.1|9535.1|0
1589502600000|2020-05-15 00:30:00|9548.1|9542.1|9554.6|9548.6|9556.3|9550.3|9543.9|9537.9|0
1589502900000|2020-05-15 00:35:00|9556.2|9550.2|9552.4|9546.4|9559.2|9553.2|9552.4|9546.4|0
1589503200000|2020-05-15 00:40:00|9552.2|9546.2|9543.5|9537.5|9552.2|9546.2|9540.6|9534.6|0
1589503500000|2020-05-15 00:45:00|9543.6|9537.6|9537.5|9531.5|9549.6|9543.6|9537.5|9531.5|0
1589503800000|2020-05-15 00:50:00|9537.4|9531.4|9543.7|9537.7|9543.9|9537.9|9534.7|9528.7|0
1589504100000|2020-05-15 00:55:00|9543.8|9537.8|9540.5|9534.5|9546.7|9540.7|9534.3|9528.3|0
1589504400000|2020-05-15 01:00:00|9540.6|9534.6|9534.4|9528.4|9546.5|9540.5|9534.3|9528.3|0
1589504700000|2020-05-15 01:05:00|9534.5|9528.5|9528.1|9522.1|9540.2|9534.2|9528|9522|0
1589505000000|2020-05-15 01:10:00|9528|9522|9522.2|9516.2|9531.1|9525.1|9522.1|9516.1|0
1589505300000|2020-05-15 01:15:00|9522.3|9516.3|9525.7|9519.7|9531.4|9525.4|9522.1|9516.1|0
1589505600000|2020-05-15 01:20:00|9525.8|9519.8|9525.6|9519.6|9528.6|9522.6|9513.3|9507.3|0
1589505900000|2020-05-15 01:25:00|9525.5|9519.5|9528.3|9522.3|9531.5|9525.5|9522.4|9516.4|0
1589506200000|2020-05-15 01:30:00|9528.5|9522.5|9534.6|9528.6|9540.4|9534.4|9528.3|9522.3|0
1589506500000|2020-05-15 01:35:00|9534.5|9528.5|9528.5|9522.5|9540.7|9534.7|9528.5|9522.5|0
1589506800000|2020-05-15 01:40:00|9528.4|9522.4|9510.2|9504.2|9531.7|9525.7|9510|9504|0
1589507100000|2020-05-15 01:45:00|9510.7|9504.7|9521.5|9515.5|9521.7|9515.7|9509.8|9503.8|0
1589507400000|2020-05-15 01:50:00|9520.3|9514.3|9519|9513|9527.7|9521.7|9512.9|9506.9|0
1589507700000|2020-05-15 01:55:00|9519.1|9513.1|9524.7|9518.7|9526.3|9520.3|9515.8|9509.8|0
1589508000000|2020-05-15 02:00:00|9525.8|9519.8|9512.3|9506.3|9534.1|9528.1|9509.4|9503.4|0
1589508300000|2020-05-15 02:05:00|9512.4|9506.4|9514.5|9508.5|9518.7|9512.7|9509.5|9503.5|0
1589508600000|2020-05-15 02:10:00|9512.8|9506.8|9503.6|9497.6|9514.3|9508.3|9500.7|9494.7|0
1589508900000|2020-05-15 02:15:00|9503.5|9497.5|9501|9495|9506.8|9500.8|9495.1|9489.1|0
1589509200000|2020-05-15 02:20:00|9500.8|9494.8|9501.5|9495.5|9503.8|9497.8|9494.9|9488.9|0
1589509500000|2020-05-15 02:25:00|9501.6|9495.6|9504.3|9498.3|9504.5|9498.5|9495.4|9489.4|0
1589509800000|2020-05-15 02:30:00|9504.4|9498.4|9516.5|9510.5|9516.6|9510.6|9502.8|9496.8|0
1589510100000|2020-05-15 02:35:00|9516.6|9510.6|9528.2|9522.2|9528.4|9522.4|9513.5|9507.5|0
1589510400000|2020-05-15 02:40:00|9528.3|9522.3|9522.3|9516.3|9528.4|9522.4|9520.6|9514.6|0
1589510700000|2020-05-15 02:45:00|9522.2|9516.2|9525.5|9519.5|9528.9|9522.9|9519.2|9513.2|0
1589511000000|2020-05-15 02:50:00|9525.4|9519.4|9525.6|9519.6|9531.6|9525.6|9522.6|9516.6|0
1589511300000|2020-05-15 02:55:00|9525.5|9519.5|9526|9520|9535|9529|9521.1|9515.1|0
1589511600000|2020-05-15 03:00:00|9526.1|9520.1|9519.8|9513.8|9526.2|9520.2|9518.5|9512.5|0
1589511900000|2020-05-15 03:05:00|9519.9|9513.9|9517|9511|9522.9|9516.9|9517|9511|0
1589512200000|2020-05-15 03:10:00|9517.1|9511.1|9510.5|9504.5|9519.8|9513.8|9507.2|9501.2|0
1589512500000|2020-05-15 03:15:00|9511|9505|9510.6|9504.6|9516.6|9510.6|9510.5|9504.5|0
1589512800000|2020-05-15 03:20:00|9511.2|9505.2|9513.7|9507.7|9515|9509|9507.5|9501.5|0
1589513100000|2020-05-15 03:25:00|9513.8|9507.8|9525.8|9519.8|9525.9|9519.9|9513.6|9507.6|0
1589513400000|2020-05-15 03:30:00|9525.7|9519.7|9519.9|9513.9|9528.9|9522.9|9517.2|9511.2|0
1589513700000|2020-05-15 03:35:00|9519.8|9513.8|9519.8|9513.8|9522.9|9516.9|9516.8|9510.8|0
1589514000000|2020-05-15 03:40:00|9519.7|9513.7|9525.8|9519.8|9526.1|9520.1|9519.7|9513.7|0
1589514300000|2020-05-15 03:45:00|9525.9|9519.9|9529.2|9523.2|9532.2|9526.2|9525.8|9519.8|0
1589514600000|2020-05-15 03:50:00|9529.1|9523.1|9529.1|9523.1|9532|9526|9525.8|9519.8|0
1589514900000|2020-05-15 03:55:00|9529.2|9523.2|9539.6|9533.6|9541.2|9535.2|9529.1|9523.1|0
1589515200000|2020-05-15 04:00:00|9540.2|9534.2|9541.1|9535.1|9547.7|9541.7|9538.2|9532.2|0
1589515500000|2020-05-15 04:05:00|9541.2|9535.2|9541.2|9535.2|9544.3|9538.3|9538|9532|0
1589515800000|2020-05-15 04:10:00|9541.1|9535.1|9541.3|9535.3|9547.1|9541.1|9535.1|9529.1|0
1589516100000|2020-05-15 04:15:00|9541.9|9535.9|9538.1|9532.1|9544.1|9538.1|9534.9|9528.9|0
1589516400000|2020-05-15 04:20:00|9538|9532|9543.9|9537.9|9544|9538|9538|9532|0
1589516700000|2020-05-15 04:25:00|9544|9538|9537.4|9531.4|9544|9538|9534.5|9528.5|0
1589517000000|2020-05-15 04:30:00|9537.5|9531.5|9546.7|9540.7|9546.9|9540.9|9534.6|9528.6|0
1589517300000|2020-05-15 04:35:00|9546.8|9540.8|9544|9538|9547.1|9541.1|9541.1|9535.1|0
1589517600000|2020-05-15 04:40:00|9543.9|9537.9|9547|9541|9550|9544|9543.9|9537.9|0
1589517900000|2020-05-15 04:45:00|9546.9|9540.9|9556.1|9550.1|9556.2|9550.2|9540.8|9534.8|0
1589518200000|2020-05-15 04:50:00|9556.2|9550.2|9553.1|9547.1|9559.2|9553.2|9550|9544|0
1589518500000|2020-05-15 04:55:00|9553|9547|9553|9547|9553.1|9547.1|9549.9|9543.9|0
1589518800000|2020-05-15 05:00:00|9552.9|9546.9|9562.3|9556.3|9562.3|9556.3|9550|9544|0
1589519100000|2020-05-15 05:05:00|9562.4|9556.4|9558.9|9552.9|9565.6|9559.6|9556.2|9550.2|0
1589519400000|2020-05-15 05:10:00|9559|9553|9559.2|9553.2|9560.5|9554.5|9555.9|9549.9|0
1589519700000|2020-05-15 05:15:00|9559.3|9553.3|9562.1|9556.1|9562.2|9556.2|9555.8|9549.8|0
1589520000000|2020-05-15 05:20:00|9562|9556|9555.9|9549.9|9562.1|9556.1|9555.8|9549.8|0
1589520300000|2020-05-15 05:25:00|9556.5|9550.5|9549.8|9543.8|9560.4|9554.4|9549.6|9543.6|0
1589520600000|2020-05-15 05:30:00|9549.9|9543.9|9562|9556|9562.3|9556.3|9549.8|9543.8|0
1589520900000|2020-05-15 05:35:00|9561.9|9555.9|9553|9547|9562.1|9556.1|9552.9|9546.9|0
1589521200000|2020-05-15 05:40:00|9552.9|9546.9|9555.7|9549.7|9558.7|9552.7|9552.7|9546.7|0
1589521500000|2020-05-15 05:45:00|9555.6|9549.6|9558.4|9552.4|9561.3|9555.3|9552.6|9546.6|0
1589521800000|2020-05-15 05:50:00|9558.3|9552.3|9552.6|9546.6|9558.5|9552.5|9552.5|9546.5|0
1589522100000|2020-05-15 05:55:00|9552.5|9546.5|9543.4|9537.4|9552.6|9546.6|9543.1|9537.1|0
1589522400000|2020-05-15 06:00:00|9540.3|9538.3|9548.8|9546.8|9550.3|9548.3|9536.8|9534.8|91
1589522700000|2020-05-15 06:05:00|9548.3|9546.3|9538.8|9536.8|9548.3|9546.3|9528.3|9526.3|88
1589523000000|2020-05-15 06:10:00|9539.3|9537.3|9538.8|9536.8|9540.8|9538.8|9533.8|9531.8|66
1589523300000|2020-05-15 06:15:00|9537.3|9535.3|9543.3|9541.3|9545.3|9543.3|9536.8|9534.8|72
1589523600000|2020-05-15 06:20:00|9543.8|9541.8|9539.8|9537.8|9547.3|9545.3|9535.3|9533.3|79
1589523900000|2020-05-15 06:25:00|9541.3|9539.3|9545.8|9543.8|9547.8|9545.8|9541.3|9539.3|43
1589524200000|2020-05-15 06:30:00|9545.3|9543.3|9541.8|9539.8|9546.8|9544.8|9538.8|9536.8|74
1589524500000|2020-05-15 06:35:00|9539.8|9537.8|9540.8|9538.8|9543.3|9541.3|9535.8|9533.8|175
1589524800000|2020-05-15 06:40:00|9541.3|9539.3|9540.3|9538.3|9543.8|9541.8|9538.3|9536.3|48
1589525100000|2020-05-15 06:45:00|9539.8|9537.8|9542.8|9540.8|9545.3|9543.3|9537.8|9535.8|58
1589525400000|2020-05-15 06:50:00|9542.3|9540.3|9540.3|9538.3|9544.8|9542.8|9530.8|9528.8|270
1589525700000|2020-05-15 06:55:00|9540.8|9538.8|9539.3|9537.3|9548.3|9546.3|9536.8|9534.8|420
1589526000000|2020-05-15 07:00:00|9540.8|9538.8|9565.8|9563.8|9568.8|9566.8|9535.8|9533.8|1839
1589526300000|2020-05-15 07:05:00|9566.3|9564.3|9583.8|9581.8|9592.3|9590.3|9557.3|9555.3|828
1589526600000|2020-05-15 07:10:00|9583.3|9581.3|9581.3|9579.3|9591.8|9589.8|9576.8|9574.8|404
1589526900000|2020-05-15 07:15:00|9581.8|9579.8|9573.3|9571.3|9585.8|9583.8|9571.8|9569.8|366
1589527200000|2020-05-15 07:20:00|9572.8|9570.8|9570.8|9568.8|9575.3|9573.3|9566.3|9564.3|299
1589527500000|2020-05-15 07:25:00|9570.3|9568.3|9558.3|9556.3|9572.8|9570.8|9556.3|9554.3|295
1589527800000|2020-05-15 07:30:00|9557.8|9555.8|9551.3|9549.3|9557.8|9555.8|9540.8|9538.8|741
1589528100000|2020-05-15 07:35:00|9550.3|9548.3|9568.8|9566.8|9568.8|9566.8|9550.3|9548.3|280
1589528400000|2020-05-15 07:40:00|9568.3|9566.3|9564.8|9562.8|9570.8|9568.8|9562.8|9560.8|223
1589528700000|2020-05-15 07:45:00|9565.3|9563.3|9557.3|9555.3|9567.3|9565.3|9555.8|9553.8|135
1589529000000|2020-05-15 07:50:00|9557.8|9555.8|9566.3|9564.3|9566.3|9564.3|9552.8|9550.8|261
1589529300000|2020-05-15 07:55:00|9565.8|9563.8|9558.8|9556.8|9567.8|9565.8|9554.8|9552.8|296
1589529600000|2020-05-15 08:00:00|9558.3|9556.3|9548.8|9546.8|9558.3|9556.3|9542.8|9540.8|251
1589529900000|2020-05-15 08:05:00|9548.3|9546.3|9534.3|9532.3|9548.3|9546.3|9530.8|9528.8|350
1589530200000|2020-05-15 08:10:00|9533.8|9531.8|9533.8|9531.8|9536.8|9534.8|9525.8|9523.8|160
1589530500000|2020-05-15 08:15:00|9533.3|9531.3|9536.8|9534.8|9536.8|9534.8|9526.8|9524.8|252
1589530800000|2020-05-15 08:20:00|9537.3|9535.3|9531.8|9529.8|9538.8|9536.8|9528.8|9526.8|110
1589531100000|2020-05-15 08:25:00|9531.3|9529.3|9526.8|9524.8|9532.8|9530.8|9523.3|9521.3|200
1589531400000|2020-05-15 08:30:00|9527.8|9525.8|9531.8|9529.8|9535.8|9533.8|9527.8|9525.8|92
1589531700000|2020-05-15 08:35:00|9532.3|9530.3|9525.8|9523.8|9536.3|9534.3|9523.3|9521.3|128
1589532000000|2020-05-15 08:40:00|9525.3|9523.3|9536.3|9534.3|9536.3|9534.3|9522.8|9520.8|94
1589532300000|2020-05-15 08:45:00|9535.8|9533.8|9534.8|9532.8|9536.8|9534.8|9527.3|9525.3|205
1589532600000|2020-05-15 08:50:00|9534.3|9532.3|9540.8|9538.8|9543.3|9541.3|9532.8|9530.8|111
1589532900000|2020-05-15 08:55:00|9541.3|9539.3|9544.3|9542.3|9545.8|9543.8|9538.8|9536.8|106
1589533200000|2020-05-15 09:00:00|9544.8|9542.8|9556.8|9554.8|9559.3|9557.3|9543.3|9541.3|235
1589533500000|2020-05-15 09:05:00|9557.3|9555.3|9567.8|9565.8|9568.3|9566.3|9555.8|9553.8|1129
1589533800000|2020-05-15 09:10:00|9568.3|9566.3|9564.8|9562.8|9573.8|9571.8|9564.3|9562.3|808
1589534100000|2020-05-15 09:15:00|9565.3|9563.3|9567.8|9565.8|9567.8|9565.8|9561.8|9559.8|233
1589534400000|2020-05-15 09:20:00|9568.3|9566.3|9560.8|9558.8|9568.8|9566.8|9556.3|9554.3|172
1589534700000|2020-05-15 09:25:00|9560.3|9558.3|9564.8|9562.8|9564.8|9562.8|9558.8|9556.8|155
1589535000000|2020-05-15 09:30:00|9565.3|9563.3|9561.8|9559.8|9568.3|9566.3|9556.8|9554.8|133
1589535300000|2020-05-15 09:35:00|9561.3|9559.3|9557.3|9555.3|9563.8|9561.8|9552.8|9550.8|189
1589535600000|2020-05-15 09:40:00|9556.8|9554.8|9553.8|9551.8|9558.8|9556.8|9552.8|9550.8|196
1589535900000|2020-05-15 09:45:00|9552.8|9550.8|9556.8|9554.8|9561.3|9559.3|9551.8|9549.8|226
1589536200000|2020-05-15 09:50:00|9557.3|9555.3|9552.3|9550.3|9562.8|9560.8|9550.8|9548.8|174
1589536500000|2020-05-15 09:55:00|9551.8|9549.8|9553.3|9551.3|9557.3|9555.3|9547.3|9545.3|164
1589536800000|2020-05-15 10:00:00|9553.8|9551.8|9550.3|9548.3|9554.8|9552.8|9547.3|9545.3|97
1589537100000|2020-05-15 10:05:00|9551.3|9549.3|9560.8|9558.8|9560.8|9558.8|9550.3|9548.3|100
1589537400000|2020-05-15 10:10:00|9560.3|9558.3|9557.3|9555.3|9561.8|9559.8|9554.8|9552.8|60
1589537700000|2020-05-15 10:15:00|9557.8|9555.8|9550.8|9548.8|9559.3|9557.3|9550.8|9548.8|77
1589538000000|2020-05-15 10:20:00|9551.3|9549.3|9549.3|9547.3|9551.8|9549.8|9546.8|9544.8|57
1589538300000|2020-05-15 10:25:00|9549.8|9547.8|9544.8|9542.8|9551.3|9549.3|9543.8|9541.8|64
1589538600000|2020-05-15 10:30:00|9545.3|9543.3|9525.4|9523.4|9545.3|9543.3|9524.4|9522.4|358
1589538900000|2020-05-15 10:35:00|9524.9|9522.9|9519.4|9517.4|9526.9|9524.9|9518.4|9516.4|354
1589539200000|2020-05-15 10:40:00|9518.9|9516.9|9530.4|9528.4|9530.9|9528.9|9513.9|9511.9|276
1589539500000|2020-05-15 10:45:00|9530.9|9528.9|9532.9|9530.9|9537.4|9535.4|9526.4|9524.4|95
1589539800000|2020-05-15 10:50:00|9532.4|9530.4|9525.4|9523.4|9535.9|9533.9|9524.4|9522.4|120
1589540100000|2020-05-15 10:55:00|9524.9|9522.9|9519.9|9517.9|9528.9|9526.9|9515.4|9513.4|183
1589540400000|2020-05-15 11:00:00|9520.4|9518.4|9501.4|9499.4|9520.9|9518.9|9497.4|9495.4|647
1589540700000|2020-05-15 11:05:00|9500.9|9498.9|9500.9|9498.9|9505.4|9503.4|9492.4|9490.4|378
1589541000000|2020-05-15 11:10:00|9500.4|9498.4|9513.4|9511.4|9516.4|9514.4|9496.9|9494.9|196
1589541300000|2020-05-15 11:15:00|9513.9|9511.9|9520.4|9518.4|9524.4|9522.4|9512.4|9510.4|145
1589541600000|2020-05-15 11:20:00|9520.9|9518.9|9519.7|9517.7|9521.4|9519.4|9508|9506|161
1589541900000|2020-05-15 11:25:00|9519.2|9517.2|9513.5|9511.5|9519.7|9517.7|9512.5|9510.5|349
1589542200000|2020-05-15 11:30:00|9513|9511|9496.5|9494.5|9513.5|9511.5|9494.5|9492.5|176
1589542500000|2020-05-15 11:35:00|9497|9495|9489.3|9487.3|9500|9498|9489.3|9487.3|93
1589542800000|2020-05-15 11:40:00|9489.4|9487.4|9476.9|9474.9|9489.4|9487.4|9475.4|9473.4|244
1589543100000|2020-05-15 11:45:00|9476.4|9474.4|9478.9|9476.9|9480.4|9478.4|9473.4|9471.4|165
1589543400000|2020-05-15 11:50:00|9479.4|9477.4|9484.4|9482.4|9486.4|9484.4|9475.9|9473.9|143
1589543700000|2020-05-15 11:55:00|9485.4|9483.4|9486.4|9484.4|9489.9|9487.9|9480.9|9478.9|180
1589544000000|2020-05-15 12:00:00|9485.9|9483.9|9484.9|9482.9|9487.4|9485.4|9479.4|9477.4|183
1589544300000|2020-05-15 12:05:00|9484.4|9482.4|9503.9|9501.9|9505.9|9503.9|9481.9|9479.9|238
1589544600000|2020-05-15 12:10:00|9503.4|9501.4|9508.9|9506.9|9511.9|9509.9|9500.9|9498.9|323
1589544900000|2020-05-15 12:15:00|9508.4|9506.4|9513.9|9511.9|9515.4|9513.4|9504.9|9502.9|206
1589545200000|2020-05-15 12:20:00|9514.4|9512.4|9514.4|9512.4|9520.4|9518.4|9513.4|9511.4|229
1589545500000|2020-05-15 12:25:00|9514.9|9512.9|9505.4|9503.4|9514.9|9512.9|9505.4|9503.4|155
1589545800000|2020-05-15 12:30:00|9504.9|9502.9|9494.9|9492.9|9504.9|9502.9|9492.9|9490.9|205
1589546100000|2020-05-15 12:35:00|9494.4|9492.4|9495.4|9493.4|9500.9|9498.9|9490.9|9488.9|175
1589546400000|2020-05-15 12:40:00|9494.9|9492.9|9487.9|9485.9|9500.9|9498.9|9484.9|9482.9|266
1589546700000|2020-05-15 12:45:00|9488.4|9486.4|9485.9|9483.9|9493.9|9491.9|9482.9|9480.9|294
1589547000000|2020-05-15 12:50:00|9485.4|9483.4|9498.4|9496.4|9500.4|9498.4|9481.9|9479.9|222
1589547300000|2020-05-15 12:55:00|9498.9|9496.9|9509.4|9507.4|9509.4|9507.4|9498.4|9496.4|186
1589547600000|2020-05-15 13:00:00|9509.9|9507.9|9500.4|9498.4|9512.9|9510.9|9499.4|9497.4|307
1589547900000|2020-05-15 13:05:00|9499.9|9497.9|9492.4|9490.4|9503.4|9501.4|9492.4|9490.4|225
1589548200000|2020-05-15 13:10:00|9492.9|9490.9|9494.9|9492.9|9497.4|9495.4|9487.9|9485.9|239
1589548500000|2020-05-15 13:15:00|9495.4|9493.4|9490.9|9488.9|9502.4|9500.4|9489.9|9487.9|264
1589548800000|2020-05-15 13:20:00|9491.4|9489.4|9497.4|9495.4|9499.9|9497.9|9490.4|9488.4|146
1589549100000|2020-05-15 13:25:00|9497.9|9495.9|9493.4|9491.4|9498.9|9496.9|9487.9|9485.9|144
1589549400000|2020-05-15 13:30:00|9492.9|9490.9|9491.4|9489.4|9507.9|9505.9|9488.9|9486.9|616
1589549700000|2020-05-15 13:35:00|9490.4|9488.4|9506.4|9504.4|9507.4|9505.4|9485.9|9483.9|526
1589550000000|2020-05-15 13:40:00|9505.9|9503.9|9516.4|9514.4|9521.9|9519.9|9501.9|9499.9|499
1589550300000|2020-05-15 13:45:00|9517.4|9515.4|9517.9|9515.9|9520.4|9518.4|9510.4|9508.4|334
1589550600000|2020-05-15 13:50:00|9518.4|9516.4|9532.4|9530.4|9534.9|9532.9|9518.4|9516.4|453
1589550900000|2020-05-15 13:55:00|9532.9|9530.9|9526.4|9524.4|9534.4|9532.4|9524.9|9522.9|246
1589551200000|2020-05-15 14:00:00|9527.9|9525.9|9518.4|9516.4|9536.9|9534.9|9518.4|9516.4|633
1589551500000|2020-05-15 14:05:00|9519.4|9517.4|9525.4|9523.4|9527.4|9525.4|9517.9|9515.9|285
1589551800000|2020-05-15 14:10:00|9524.8|9522.8|9536.8|9534.8|9539.8|9537.8|9522.3|9520.3|389
1589552100000|2020-05-15 14:15:00|9536.3|9534.3|9530.8|9528.8|9542.3|9540.3|9530.3|9528.3|553
1589552400000|2020-05-15 14:20:00|9530.3|9528.3|9514.8|9512.8|9534.8|9532.8|9514.3|9512.3|478
1589552700000|2020-05-15 14:25:00|9514.3|9512.3|9512.8|9510.8|9520.3|9518.3|9509.8|9507.8|263
1589553000000|2020-05-15 14:30:00|9512.3|9510.3|9504.8|9502.8|9518.8|9516.8|9504.3|9502.3|334
1589553300000|2020-05-15 14:35:00|9504.3|9502.3|9508.8|9506.8|9512.8|9510.8|9497.8|9495.8|513
1589553600000|2020-05-15 14:40:00|9509.3|9507.3|9505.3|9503.3|9510.3|9508.3|9501.8|9499.8|149
1589553900000|2020-05-15 14:45:00|9504.8|9502.8|9504.8|9502.8|9511.3|9509.3|9499.8|9497.8|305
1589554200000|2020-05-15 14:50:00|9505.3|9503.3|9495.8|9493.8|9508.8|9506.8|9494.8|9492.8|411
1589554500000|2020-05-15 14:55:00|9496.3|9494.3|9498.8|9496.8|9501.3|9499.3|9491.8|9489.8|351
1589554800000|2020-05-15 15:00:00|9499.3|9497.3|9486.8|9484.8|9500.3|9498.3|9481.3|9479.3|425
1589555100000|2020-05-15 15:05:00|9486.3|9484.3|9489.3|9487.3|9489.8|9487.8|9481.8|9479.8|484
1589555400000|2020-05-15 15:10:00|9489.8|9487.8|9485.3|9483.3|9489.8|9487.8|9480.3|9478.3|343
1589555700000|2020-05-15 15:15:00|9484.8|9482.8|9489.3|9487.3|9491.3|9489.3|9481.8|9479.8|595
1589556000000|2020-05-15 15:20:00|9489.8|9487.8|9482.8|9480.8|9494.3|9492.3|9482.3|9480.3|746
1589556300000|2020-05-15 15:25:00|9483.3|9481.3|9482.8|9480.8|9494.3|9492.3|9481.3|9479.3|1761
1589556600000|2020-05-15 15:30:00|9481.8|9479.8|9498.3|9496.3|9505.8|9503.8|9481.8|9479.8|1378
1589556900000|2020-05-15 15:35:00|9498.8|9496.8|9490.3|9488.3|9502.8|9500.8|9488.3|9486.3|247
1589557200000|2020-05-15 15:40:00|9489.8|9487.8|9475.3|9473.3|9493.3|9491.3|9469.8|9467.8|453
1589557500000|2020-05-15 15:45:00|9475.8|9473.8|9468.3|9466.3|9478.8|9476.8|9464.8|9462.8|73
1589557800000|2020-05-15 15:50:00|9467.3|9465.3|9470.8|9468.8|9476.8|9474.8|9467.3|9465.3|91
1589558100000|2020-05-15 15:55:00|9471.3|9469.3|9481.8|9479.8|9481.8|9479.8|9471.3|9469.3|80
1589558400000|2020-05-15 16:00:00|9481.3|9479.3|9487.8|9485.8|9489.8|9487.8|9477.8|9475.8|216
1589558700000|2020-05-15 16:05:00|9488.3|9486.3|9497.8|9495.8|9497.8|9495.8|9486.3|9484.3|40
1589559000000|2020-05-15 16:10:00|9497.3|9495.3|9484.8|9482.8|9498.8|9496.8|9482.8|9480.8|216
1589559300000|2020-05-15 16:15:00|9485.3|9483.3|9488.8|9486.8|9489.3|9487.3|9480.8|9478.8|64
1589559600000|2020-05-15 16:20:00|9489.3|9487.3|9503.3|9501.3|9503.8|9501.8|9489.3|9487.3|110
1589559900000|2020-05-15 16:25:00|9502.8|9500.8|9500.3|9498.3|9507.3|9505.3|9498.3|9496.3|70
1589560200000|2020-05-15 16:30:00|9499.8|9497.8|9501.8|9499.8|9501.8|9499.8|9494.3|9492.3|33
1589560500000|2020-05-15 16:35:00|9502.3|9500.3|9496.8|9494.8|9502.8|9500.8|9492.3|9490.3|48
1589560800000|2020-05-15 16:40:00|9496.3|9494.3|9495.8|9493.8|9505.8|9503.8|9494.3|9492.3|78
1589561100000|2020-05-15 16:45:00|9495.3|9493.3|9491.3|9489.3|9498.8|9496.8|9485.3|9483.3|35
1589561400000|2020-05-15 16:50:00|9490.8|9488.8|9498.8|9496.8|9500.8|9498.8|9490.3|9488.3|22
1589561700000|2020-05-15 16:55:00|9498.3|9496.3|9493.8|9491.8|9498.8|9496.8|9486.8|9484.8|21
1589562000000|2020-05-15 17:00:00|9494.8|9492.8|9501.8|9499.8|9505.8|9503.8|9494.3|9492.3|24
1589562300000|2020-05-15 17:05:00|9501.3|9499.3|9499.8|9497.8|9503.8|9501.8|9496.3|9494.3|6
1589562600000|2020-05-15 17:10:00|9500.3|9498.3|9513.8|9511.8|9514.8|9512.8|9500.3|9498.3|17
1589562900000|2020-05-15 17:15:00|9513.3|9511.3|9504.8|9502.8|9513.8|9511.8|9503.3|9501.3|23
1589563200000|2020-05-15 17:20:00|9504.3|9502.3|9505.3|9503.3|9507.3|9505.3|9503.3|9501.3|2
1589563500000|2020-05-15 17:25:00|9505.8|9503.8|9508.3|9506.3|9511.3|9509.3|9503.3|9501.3|6
1589563800000|2020-05-15 17:30:00|9507.8|9505.8|9505.3|9503.3|9507.8|9505.8|9501.3|9499.3|0
1589564100000|2020-05-15 17:35:00|9504.8|9502.8|9506.3|9504.3|9511.8|9509.8|9500.3|9498.3|12
1589564400000|2020-05-15 17:40:00|9505.8|9503.8|9501.8|9499.8|9507.8|9505.8|9499.3|9497.3|4
1589564700000|2020-05-15 17:45:00|9501.3|9499.3|9496.3|9494.3|9503.8|9501.8|9494.3|9492.3|2
1589565000000|2020-05-15 17:50:00|9496.8|9494.8|9507.8|9505.8|9508.3|9506.3|9495.8|9493.8|6
1589565300000|2020-05-15 17:55:00|9507.3|9505.3|9509.3|9507.3|9509.8|9507.8|9507.3|9505.3|4
1589565600000|2020-05-15 18:00:00|9509.8|9507.8|9526.3|9524.3|9529.3|9527.3|9509.8|9507.8|44
1589565900000|2020-05-15 18:05:00|9525.8|9523.8|9520.3|9518.3|9527.3|9525.3|9520.3|9518.3|11
1589566200000|2020-05-15 18:10:00|9519.8|9517.8|9516.8|9514.8|9523.3|9521.3|9514.8|9512.8|40
1589566500000|2020-05-15 18:15:00|9517.3|9515.3|9521.8|9519.8|9526.3|9524.3|9517.3|9515.3|9
1589566800000|2020-05-15 18:20:00|9522.3|9520.3|9528.3|9526.3|9531.3|9529.3|9519.8|9517.8|31
1589567100000|2020-05-15 18:25:00|9528.8|9526.8|9533.8|9531.8|9534.8|9532.8|9526.8|9524.8|27
1589567400000|2020-05-15 18:30:00|9534.3|9532.3|9520.3|9518.3|9534.8|9532.8|9519.3|9517.3|11
1589567700000|2020-05-15 18:35:00|9519.8|9517.8|9517.3|9515.3|9522.8|9520.8|9511.8|9509.8|6
1589568000000|2020-05-15 18:40:00|9517.8|9515.8|9515.3|9513.3|9518.3|9516.3|9514.3|9512.3|9
1589568300000|2020-05-15 18:45:00|9515.8|9513.8|9522.3|9520.3|9524.3|9522.3|9514.8|9512.8|4
1589568600000|2020-05-15 18:50:00|9521.8|9519.8|9519.3|9517.3|9524.8|9522.8|9519.3|9517.3|8
1589568900000|2020-05-15 18:55:00|9519.8|9517.8|9505.3|9503.3|9520.3|9518.3|9504.8|9502.8|6
1589569200000|2020-05-15 19:00:00|9505.8|9503.8|9512.3|9510.3|9517.3|9515.3|9501.8|9499.8|7
1589569500000|2020-05-15 19:05:00|9512.8|9510.8|9514.8|9512.8|9517.3|9515.3|9512.8|9510.8|12
1589569800000|2020-05-15 19:10:00|9515.3|9513.3|9509.3|9507.3|9515.3|9513.3|9507.8|9505.8|8
1589570100000|2020-05-15 19:15:00|9508.8|9506.8|9508.8|9506.8|9511.8|9509.8|9504.8|9502.8|11
1589570400000|2020-05-15 19:20:00|9509.3|9507.3|9506.8|9504.8|9514.3|9512.3|9506.3|9504.3|21
1589570700000|2020-05-15 19:25:00|9509.3|9507.3|9508.3|9506.3|9515.3|9513.3|9506.3|9504.3|60
1589571000000|2020-05-15 19:30:00|9507.8|9505.8|9509.3|9507.3|9512.8|9510.8|9507.3|9505.3|50
1589571300000|2020-05-15 19:35:00|9509.8|9507.8|9492.3|9490.3|9512.3|9510.3|9492.3|9490.3|36
1589571600000|2020-05-15 19:40:00|9492.8|9490.8|9492.3|9490.3|9492.8|9490.8|9488.3|9486.3|55
1589571900000|2020-05-15 19:45:00|9491.8|9489.8|9509.8|9507.8|9509.8|9507.8|9490.8|9488.8|80
1589572200000|2020-05-15 19:50:00|9509.3|9507.3|9511.3|9509.3|9514.3|9512.3|9503.3|9501.3|148
1589572500000|2020-05-15 19:55:00|9511.8|9509.8|9515.6|9509.6|9520.1|9517.3|9510.8|9505.9|163
1589752800000|2020-05-17 22:00:00|9508.7|9502.7|9496.2|9490.2|9511.9|9505.9|9493.7|9487.7|0
1589753100000|2020-05-17 22:05:00|9496.4|9490.4|9502|9496|9505.6|9499.6|9493.7|9487.7|0
1589753400000|2020-05-17 22:10:00|9501.7|9495.7|9501.7|9495.7|9504.8|9498.8|9497.6|9491.6|0
1589753700000|2020-05-17 22:15:00|9501.6|9495.6|9499.7|9493.7|9501.7|9495.7|9494.6|9488.6|0
1589754000000|2020-05-17 22:20:00|9499.6|9493.6|9508.1|9502.1|9508.1|9502.1|9499.1|9493.1|0
1589754300000|2020-05-17 22:25:00|9508.2|9502.2|9508.9|9502.9|9512|9506|9505.6|9499.6|0
1589754600000|2020-05-17 22:30:00|9509|9503|9504.3|9498.3|9510.1|9504.1|9501|9495|0
1589754900000|2020-05-17 22:35:00|9504.4|9498.4|9510|9504|9511.5|9505.5|9504.3|9498.3|0
1589755200000|2020-05-17 22:40:00|9509.9|9503.9|9512.9|9506.9|9515.4|9509.4|9509.7|9503.7|0
1589755500000|2020-05-17 22:45:00|9513.1|9507.1|9538.4|9532.4|9538.4|9532.4|9513.1|9507.1|0
1589755800000|2020-05-17 22:50:00|9538.3|9532.3|9541|9535|9551.2|9545.2|9532.4|9526.4|0
1589756100000|2020-05-17 22:55:00|9541.3|9535.3|9540.4|9534.4|9549.4|9543.4|9537.7|9531.7|0
1589756400000|2020-05-17 23:00:00|9540.5|9534.5|9550.9|9544.9|9554.2|9548.2|9538.3|9532.3|0
1589756700000|2020-05-17 23:05:00|9551.2|9545.2|9549.7|9543.7|9552.1|9546.1|9543.1|9537.1|0
1589757000000|2020-05-17 23:10:00|9549.8|9543.8|9546.4|9540.4|9550.3|9544.3|9544.6|9538.6|0
1589757300000|2020-05-17 23:15:00|9546.2|9540.2|9553|9547|9554.2|9548.2|9543.1|9537.1|0
1589757600000|2020-05-17 23:20:00|9552.8|9546.8|9557.5|9551.5|9560.1|9554.1|9549.7|9543.7|0
1589757900000|2020-05-17 23:25:00|9557.6|9551.6|9553.6|9547.6|9558.9|9552.9|9552.7|9546.7|0
1589758200000|2020-05-17 23:30:00|9553.7|9547.7|9550.3|9544.3|9554.2|9548.2|9544|9538|0
1589758500000|2020-05-17 23:35:00|9550.4|9544.4|9545.2|9539.2|9551.2|9545.2|9544.9|9538.9|0
1589758800000|2020-05-17 23:40:00|9545.3|9539.3|9547|9541|9551.2|9545.2|9545.3|9539.3|0
1589759100000|2020-05-17 23:45:00|9546.9|9540.9|9548.4|9542.4|9552.9|9546.9|9543.9|9537.9|0
1589759400000|2020-05-17 23:50:00|9548.5|9542.5|9554.3|9548.3|9555.5|9549.5|9548.5|9542.5|0
1589759700000|2020-05-17 23:55:00|9554.4|9548.4|9548.4|9542.4|9554.9|9548.9|9548.4|9542.4|0
1589760000000|2020-05-18 00:00:00|9548.5|9542.5|9542.7|9536.7|9551.1|9545.1|9540.6|9534.6|0
1589760300000|2020-05-18 00:05:00|9542.5|9536.5|9546|9540|9548.1|9542.1|9540.6|9534.6|0
1589760600000|2020-05-18 00:10:00|9545.8|9539.8|9543.9|9537.9|9547.8|9541.8|9540.6|9534.6|0
1589760900000|2020-05-18 00:15:00|9543.8|9537.8|9573.1|9567.1|9573.2|9567.2|9542|9536|0
1589761200000|2020-05-18 00:20:00|9573|9567|9575.8|9569.8|9578.6|9572.6|9570.2|9564.2|0
1589761500000|2020-05-18 00:25:00|9575.7|9569.7|9576.2|9570.2|9582.1|9576.1|9572.9|9566.9|0
1589761800000|2020-05-18 00:30:00|9576.1|9570.1|9576.2|9570.2|9579.2|9573.2|9572.7|9566.7|0
1589762100000|2020-05-18 00:35:00|9576.3|9570.3|9573|9567|9577.6|9571.6|9572.9|9566.9|0
1589762400000|2020-05-18 00:40:00|9572.9|9566.9|9573|9567|9576.1|9570.1|9572.8|9566.8|0
1589762700000|2020-05-18 00:45:00|9573.1|9567.1|9572.7|9566.7|9573.2|9567.2|9570.2|9564.2|0
1589763000000|2020-05-18 00:50:00|9572.6|9566.6|9569.6|9563.6|9575.6|9569.6|9569.3|9563.3|0
1589763300000|2020-05-18 00:55:00|9569.5|9563.5|9572.9|9566.9|9578.6|9572.6|9569.5|9563.5|0
1589763600000|2020-05-18 01:00:00|9573|9567|9579|9573|9579.1|9573.1|9572.9|9566.9|0
1589763900000|2020-05-18 01:05:00|9579.1|9573.1|9576.1|9570.1|9579.4|9573.4|9576.1|9570.1|0
1589764200000|2020-05-18 01:10:00|9576.2|9570.2|9579|9573|9579.3|9573.3|9576.1|9570.1|0
1589764500000|2020-05-18 01:15:00|9579.1|9573.1|9582.5|9576.5|9583.1|9577.1|9579.1|9573.1|0
1589764800000|2020-05-18 01:20:00|9582.6|9576.6|9577.8|9571.8|9585.8|9579.8|9577.7|9571.7|0
1589765100000|2020-05-18 01:25:00|9577.9|9571.9|9578.6|9572.6|9580.6|9574.6|9576.4|9570.4|0
1589765400000|2020-05-18 01:30:00|9578.5|9572.5|9578.4|9572.4|9578.9|9572.9|9576.8|9570.8|0
1589765700000|2020-05-18 01:35:00|9578.3|9572.3|9578.8|9572.8|9578.9|9572.9|9572.4|9566.4|0
1589766000000|2020-05-18 01:40:00|9578.7|9572.7|9581.8|9575.8|9586.2|9580.2|9578.6|9572.6|0
1589766300000|2020-05-18 01:45:00|9581.9|9575.9|9584.2|9578.2|9590.3|9584.3|9581.4|9575.4|0
1589766600000|2020-05-18 01:50:00|9584.3|9578.3|9584.2|9578.2|9587.2|9581.2|9578.3|9572.3|0
1589766900000|2020-05-18 01:55:00|9584.3|9578.3|9589.8|9583.8|9593.1|9587.1|9584.3|9578.3|0
1589767200000|2020-05-18 02:00:00|9589.7|9583.7|9592.5|9586.5|9595.6|9589.6|9589.6|9583.6|0
1589767500000|2020-05-18 02:05:00|9593.7|9587.7|9589.8|9583.8|9598.4|9592.4|9589.7|9583.7|0
1589767800000|2020-05-18 02:10:00|9589.9|9583.9|9602.9|9596.9|9603.1|9597.1|9589.9|9583.9|0
1589768100000|2020-05-18 02:15:00|9603|9597|9610.5|9604.5|9613.3|9607.3|9602.9|9596.9|0
1589768400000|2020-05-18 02:20:00|9610.6|9604.6|9610|9604|9613.2|9607.2|9607.2|9601.2|0
1589768700000|2020-05-18 02:25:00|9609.9|9603.9|9621.5|9615.5|9627.1|9621.1|9609.9|9603.9|0
1589769000000|2020-05-18 02:30:00|9622.7|9616.7|9621.4|9615.4|9624.3|9618.3|9621.3|9615.3|0
1589769300000|2020-05-18 02:35:00|9621.3|9615.3|9615.9|9609.9|9621.5|9615.5|9615.7|9609.7|0
1589769600000|2020-05-18 02:40:00|9616|9610|9622|9616|9622.1|9616.1|9615.8|9609.8|0
1589769900000|2020-05-18 02:45:00|9621.9|9615.9|9615.5|9609.5|9622|9616|9612.5|9606.5|0
1589770200000|2020-05-18 02:50:00|9615.4|9609.4|9618.3|9612.3|9618.5|9612.5|9615.4|9609.4|0
1589770500000|2020-05-18 02:55:00|9618.4|9612.4|9618.5|9612.5|9621.2|9615.2|9615.2|9609.2|0
1589770800000|2020-05-18 03:00:00|9618.4|9612.4|9618.4|9612.4|9618.8|9612.8|9615.5|9609.5|0
1589771100000|2020-05-18 03:05:00|9618.3|9612.3|9615.7|9609.7|9621.7|9615.7|9615.6|9609.6|0
1589771400000|2020-05-18 03:10:00|9616.3|9610.3|9618.6|9612.6|9618.7|9612.7|9615.7|9609.7|0
1589771700000|2020-05-18 03:15:00|9618.7|9612.7|9622|9616|9625.4|9619.4|9618.5|9612.5|0
1589772000000|2020-05-18 03:20:00|9622.6|9616.6|9621.8|9615.8|9627.8|9621.8|9621.6|9615.6|0
1589772300000|2020-05-18 03:25:00|9621.9|9615.9|9621.6|9615.6|9625|9619|9621.6|9615.6|0
1589772600000|2020-05-18 03:30:00|9621.5|9615.5|9624.5|9618.5|9627.4|9621.4|9618.7|9612.7|0
1589772900000|2020-05-18 03:35:00|9624.4|9618.4|9624.3|9618.3|9624.5|9618.5|9621.3|9615.3|0
1589773200000|2020-05-18 03:40:00|9624.2|9618.2|9625|9619|9625|9619|9621.4|9615.4|0
1589773500000|2020-05-18 03:45:00|9626.1|9620.1|9627.4|9621.4|9627.7|9621.7|9624.5|9618.5|0
1589773800000|2020-05-18 03:50:00|9627.3|9621.3|9627.5|9621.5|9627.5|9621.5|9624.6|9618.6|0
1589774100000|2020-05-18 03:55:00|9627.4|9621.4|9627|9621|9627.4|9621.4|9624.2|9618.2|0
1589774400000|2020-05-18 04:00:00|9626.9|9620.9|9627.1|9621.1|9627.2|9621.2|9624.1|9618.1|0
1589774700000|2020-05-18 04:05:00|9627|9621|9625.8|9619.8|9627.1|9621.1|9623|9617|0
1589775000000|2020-05-18 04:10:00|9625.9|9619.9|9622.9|9616.9|9626.1|9620.1|9622.9|9616.9|0
1589775300000|2020-05-18 04:15:00|9622.7|9616.7|9625.5|9619.5|9625.7|9619.7|9622.5|9616.5|0
1589775600000|2020-05-18 04:20:00|9625.6|9619.6|9626.1|9620.1|9626.2|9620.2|9625.6|9619.6|0
1589775900000|2020-05-18 04:25:00|9626.2|9620.2|9626.1|9620.1|9626.2|9620.2|9623.1|9617.1|0
1589776200000|2020-05-18 04:30:00|9626.1|9620.1|9626.1|9620.1|9629.5|9623.5|9626|9620|0
1589776500000|2020-05-18 04:35:00|9626.2|9620.2|9626.1|9620.1|9629.2|9623.2|9625.8|9619.8|0
1589776800000|2020-05-18 04:40:00|9626.2|9620.2|9625.9|9619.9|9626.5|9620.5|9623.1|9617.1|0
1589777100000|2020-05-18 04:45:00|9625.8|9619.8|9626|9620|9626.1|9620.1|9623.2|9617.2|0
1589777400000|2020-05-18 04:50:00|9624.9|9618.9|9623.2|9617.2|9624.9|9618.9|9623.1|9617.1|0
1589777700000|2020-05-18 04:55:00|9623.1|9617.1|9623.7|9617.7|9623.9|9617.9|9617.4|9611.4|0
1589778000000|2020-05-18 05:00:00|9623.6|9617.6|9623.8|9617.8|9624|9618|9620.7|9614.7|0
1589778300000|2020-05-18 05:05:00|9623.7|9617.7|9618.1|9612.1|9623.8|9617.8|9618|9612|0
1589778600000|2020-05-18 05:10:00|9618.2|9612.2|9611.6|9605.6|9618.2|9612.2|9608.6|9602.6|0
1589778900000|2020-05-18 05:15:00|9611.4|9605.4|9605.7|9599.7|9614.4|9608.4|9605.7|9599.7|0
1589779200000|2020-05-18 05:20:00|9605.6|9599.6|9608.6|9602.6|9611.6|9605.6|9605.6|9599.6|0
1589779500000|2020-05-18 05:25:00|9608.7|9602.7|9602|9596|9608.8|9602.8|9601.9|9595.9|0
1589779800000|2020-05-18 05:30:00|9602.1|9596.1|9602|9596|9602.3|9596.3|9601.9|9595.9|0
1589780100000|2020-05-18 05:35:00|9601.9|9595.9|9613.2|9607.2|9613.2|9607.2|9598.7|9592.7|0
1589780400000|2020-05-18 05:40:00|9614.3|9608.3|9605.2|9599.2|9616.2|9610.2|9605|9599|0
1589780700000|2020-05-18 05:45:00|9605.1|9599.1|9598.9|9592.9|9605.4|9599.4|9598.9|9592.9|0
1589781000000|2020-05-18 05:50:00|9598.8|9592.8|9596.5|9590.5|9602.1|9596.1|9594.9|9588.9|0
1589781300000|2020-05-18 05:55:00|9596.6|9590.6|9593.4|9587.4|9596.6|9590.6|9593.2|9587.2|0
1589781600000|2020-05-18 06:00:00|9586.3|9584.3|9582.3|9580.3|9586.8|9584.8|9576.3|9574.3|48
1589781900000|2020-05-18 06:05:00|9583.3|9581.3|9579.8|9577.8|9583.8|9581.8|9575.3|9573.3|54
1589782200000|2020-05-18 06:10:00|9580.3|9578.3|9586.3|9584.3|9589.3|9587.3|9578.8|9576.8|115
1589782500000|2020-05-18 06:15:00|9584.8|9582.8|9590.8|9588.8|9593.3|9591.3|9582.3|9580.3|71
1589782800000|2020-05-18 06:20:00|9591.3|9589.3|9596.3|9594.3|9598.8|9596.8|9589.8|9587.8|84
1589783100000|2020-05-18 06:25:00|9595.8|9593.8|9602.3|9600.3|9602.8|9600.8|9593.3|9591.3|107
1589783400000|2020-05-18 06:30:00|9602.8|9600.8|9598.8|9596.8|9608.3|9606.3|9597.8|9595.8|115
1589783700000|2020-05-18 06:35:00|9598.3|9596.3|9593.8|9591.8|9602.3|9600.3|9593.8|9591.8|48
1589784000000|2020-05-18 06:40:00|9593.3|9591.3|9598.8|9596.8|9601.8|9599.8|9591.8|9589.8|34
1589784300000|2020-05-18 06:45:00|9599.3|9597.3|9602.8|9600.8|9603.3|9601.3|9596.3|9594.3|81
1589784600000|2020-05-18 06:50:00|9602.3|9600.3|9601.8|9599.8|9605.3|9603.3|9598.3|9596.3|38
1589784900000|2020-05-18 06:55:00|9601.3|9599.3|9604.8|9602.8|9607.3|9605.3|9600.8|9598.8|78
1589785200000|2020-05-18 07:00:00|9604.3|9602.3|9625.8|9623.8|9628.8|9626.8|9592.8|9590.8|1144
1589785500000|2020-05-18 07:05:00|9626.3|9624.3|9628.8|9626.8|9635.3|9633.3|9616.8|9614.8|1184
1589785800000|2020-05-18 07:10:00|9629.3|9627.3|9610.3|9608.3|9632.3|9630.3|9605.3|9603.3|538
1589786100000|2020-05-18 07:15:00|9610.8|9608.8|9599.3|9597.3|9620.3|9618.3|9597.8|9595.8|564
1589786400000|2020-05-18 07:20:00|9599.8|9597.8|9595.8|9593.8|9604.8|9602.8|9592.3|9590.3|505
1589786700000|2020-05-18 07:25:00|9596.3|9594.3|9588.8|9586.8|9598.8|9596.8|9586.3|9584.3|329
1589787000000|2020-05-18 07:30:00|9589.3|9587.3|9581.8|9579.8|9589.8|9587.8|9576.8|9574.8|579
1589787300000|2020-05-18 07:35:00|9582.3|9580.3|9575.3|9573.3|9586.8|9584.8|9568.3|9566.3|372
1589787600000|2020-05-18 07:40:00|9573.4|9571.4|9588.4|9586.4|9588.9|9586.9|9570.4|9568.4|331
1589787900000|2020-05-18 07:45:00|9588.9|9586.9|9597.9|9595.9|9599.4|9597.4|9586.9|9584.9|276
1589788200000|2020-05-18 07:50:00|9598.4|9596.4|9598.9|9596.9|9605.4|9603.4|9592.9|9590.9|253
1589788500000|2020-05-18 07:55:00|9599.4|9597.4|9601.4|9599.4|9607.4|9605.4|9598.4|9596.4|206
1589788800000|2020-05-18 08:00:00|9601.9|9599.9|9614.9|9612.9|9619.9|9617.9|9601.9|9599.9|382
1589789100000|2020-05-18 08:05:00|9615.4|9613.4|9617.9|9615.9|9622.4|9620.4|9614.9|9612.9|275
1589789400000|2020-05-18 08:10:00|9618.9|9616.9|9616.9|9614.9|9622.9|9620.9|9614.4|9612.4|175
1589789700000|2020-05-18 08:15:00|9617.9|9615.9|9618.4|9616.4|9620.9|9618.9|9614.9|9612.9|178
1589790000000|2020-05-18 08:20:00|9618.9|9616.9|9607.9|9605.9|9621.4|9619.4|9607.4|9605.4|250
1589790300000|2020-05-18 08:25:00|9608.4|9606.4|9608.9|9606.9|9612.9|9610.9|9607.4|9605.4|144
1589790600000|2020-05-18 08:30:00|9609.4|9607.4|9609.9|9607.9|9616.4|9614.4|9604.4|9602.4|182
1589790900000|2020-05-18 08:35:00|9610.4|9608.4|9614.9|9612.9|9620.9|9618.9|9609.4|9607.4|198
1589791200000|2020-05-18 08:40:00|9614.4|9612.4|9613.4|9611.4|9621.9|9619.9|9612.9|9610.9|136
1589791500000|2020-05-18 08:45:00|9613.9|9611.9|9606.9|9604.9|9615.4|9613.4|9604.4|9602.4|93
1589791800000|2020-05-18 08:50:00|9607.4|9605.4|9604.9|9602.9|9610.4|9608.4|9601.4|9599.4|125
1589792100000|2020-05-18 08:55:00|9605.4|9603.4|9603.4|9601.4|9605.9|9603.9|9601.4|9599.4|121
1589792400000|2020-05-18 09:00:00|9602.9|9600.9|9599.9|9597.9|9609.4|9607.4|9597.9|9595.9|90
1589792700000|2020-05-18 09:05:00|9600.4|9598.4|9607.9|9605.9|9608.4|9606.4|9599.9|9597.9|246
1589793000000|2020-05-18 09:10:00|9607.4|9605.4|9615.4|9613.4|9617.4|9615.4|9606.4|9604.4|133
1589793300000|2020-05-18 09:15:00|9615.9|9613.9|9616.9|9614.9|9617.4|9615.4|9613.4|9611.4|102
1589793600000|2020-05-18 09:20:00|9617.4|9615.4|9624.9|9622.9|9625.9|9623.9|9616.9|9614.9|140
1589793900000|2020-05-18 09:25:00|9625.4|9623.4|9617.4|9615.4|9626.9|9624.9|9617.4|9615.4|137
1589794200000|2020-05-18 09:30:00|9617.9|9615.9|9613.9|9611.9|9618.4|9616.4|9613.4|9611.4|92
1589794500000|2020-05-18 09:35:00|9614.4|9612.4|9618.9|9616.9|9619.9|9617.9|9609.4|9607.4|144
1589794800000|2020-05-18 09:40:00|9619.4|9617.4|9620.9|9618.9|9623.4|9621.4|9618.4|9616.4|75
1589795100000|2020-05-18 09:45:00|9621.4|9619.4|9619.9|9617.9|9625.9|9623.9|9619.9|9617.9|104
1589795400000|2020-05-18 09:50:00|9620.4|9618.4|9621.9|9619.9|9621.9|9619.9|9615.9|9613.9|72
1589795700000|2020-05-18 09:55:00|9622.4|9620.4|9616.9|9614.9|9625.4|9623.4|9613.4|9611.4|159
1589796000000|2020-05-18 10:00:00|9617.4|9615.4|9614.9|9612.9|9621.9|9619.9|9614.9|9612.9|93
1589796300000|2020-05-18 10:05:00|9615.4|9613.4|9623.9|9621.9|9623.9|9621.9|9615.4|9613.4|64
1589796600000|2020-05-18 10:10:00|9624.4|9622.4|9620.4|9618.4|9627.4|9625.4|9617.9|9615.9|178
1589796900000|2020-05-18 10:15:00|9620.9|9618.9|9617.9|9615.9|9626.4|9624.4|9617.9|9615.9|133
1589797200000|2020-05-18 10:20:00|9618.4|9616.4|9623.9|9621.9|9623.9|9621.9|9614.4|9612.4|94
1589797500000|2020-05-18 10:25:00|9623.4|9621.4|9629.9|9627.9|9632.4|9630.4|9623.4|9621.4|163
1589797800000|2020-05-18 10:30:00|9629.4|9627.4|9622.9|9620.9|9630.4|9628.4|9620.9|9618.9|88
1589798100000|2020-05-18 10:35:00|9622.4|9620.4|9628.9|9626.9|9629.9|9627.9|9622.4|9620.4|41
1589798400000|2020-05-18 10:40:00|9629.4|9627.4|9620.4|9618.4|9630.4|9628.4|9620.4|9618.4|129
1589798700000|2020-05-18 10:45:00|9619.4|9617.4|9615.9|9613.9|9620.4|9618.4|9613.4|9611.4|52
1589799000000|2020-05-18 10:50:00|9615.4|9613.4|9612.9|9610.9|9616.4|9614.4|9606.9|9604.9|104
1589799300000|2020-05-18 10:55:00|9613.4|9611.4|9618.9|9616.9|9621.9|9619.9|9611.4|9609.4|234
1589799600000|2020-05-18 11:00:00|9619.4|9617.4|9617.9|9615.9|9624.4|9622.4|9611.9|9609.9|193
1589799900000|2020-05-18 11:05:00|9617.4|9615.4|9614.9|9612.9|9619.9|9617.9|9611.4|9609.4|221
1589800200000|2020-05-18 11:10:00|9614.4|9612.4|9610.9|9608.9|9614.9|9612.9|9605.4|9603.4|150
1589800500000|2020-05-18 11:15:00|9611.4|9609.4|9616.9|9614.9|9618.9|9616.9|9610.9|9608.9|166
1589800800000|2020-05-18 11:20:00|9616.4|9614.4|9614.9|9612.9|9618.4|9616.4|9611.4|9609.4|104
1589801100000|2020-05-18 11:25:00|9615.4|9613.4|9614.9|9612.9|9616.4|9614.4|9610.9|9608.9|59
1589801400000|2020-05-18 11:30:00|9615.4|9613.4|9613.4|9611.4|9622.4|9620.4|9613.4|9611.4|140
1589801700000|2020-05-18 11:35:00|9613.9|9611.9|9624.9|9622.9|9626.9|9624.9|9613.4|9611.4|131
1589802000000|2020-05-18 11:40:00|9625|9623|9634|9632|9636.5|9634.5|9624.5|9622.5|205
1589802300000|2020-05-18 11:45:00|9634.5|9632.5|9650|9648|9653.5|9651.5|9634.5|9632.5|574
1589802600000|2020-05-18 11:50:00|9650.5|9648.5|9649|9647|9656.5|9654.5|9647|9645|347
1589802900000|2020-05-18 11:55:00|9648.5|9646.5|9653|9651|9654|9652|9647.5|9645.5|327
1589803200000|2020-05-18 12:00:00|9652.5|9650.5|9658|9656|9660.5|9658.5|9652.5|9650.5|261
1589803500000|2020-05-18 12:05:00|9658.5|9656.5|9659|9657|9665.5|9663.5|9656.5|9654.5|196
1589803800000|2020-05-18 12:10:00|9659.5|9657.5|9674.5|9672.5|9674.5|9672.5|9659.5|9657.5|461
1589804100000|2020-05-18 12:15:00|9674|9672|9690|9688|9691|9689|9673|9671|430
1589804400000|2020-05-18 12:20:00|9689.5|9687.5|9689.5|9687.5|9693.5|9691.5|9687.5|9685.5|320
1589804700000|2020-05-18 12:25:00|9690|9688|9707.5|9705.5|9712.5|9710.5|9689.5|9687.5|778
1589805000000|2020-05-18 12:30:00|9708|9706|9695|9693|9708.5|9706.5|9693|9691|450
1589805300000|2020-05-18 12:35:00|9695.5|9693.5|9680.5|9678.5|9697|9695|9680.5|9678.5|278
1589805600000|2020-05-18 12:40:00|9681|9679|9688|9686|9691.5|9689.5|9681|9679|235
1589805900000|2020-05-18 12:45:00|9687.5|9685.5|9691|9689|9693.5|9691.5|9682.5|9680.5|294
1589806200000|2020-05-18 12:50:00|9691.5|9689.5|9681.5|9679.5|9693|9691|9681.5|9679.5|237
1589806500000|2020-05-18 12:55:00|9681|9679|9688|9686|9689|9687|9676|9674|256
1589806800000|2020-05-18 13:00:00|9687.5|9685.5|9677|9675|9690.5|9688.5|9675.5|9673.5|253
1589807100000|2020-05-18 13:05:00|9677.5|9675.5|9667|9665|9680.5|9678.5|9667|9665|374
1589807400000|2020-05-18 13:10:00|9666.5|9664.5|9671|9669|9672|9670|9663|9661|285
1589807700000|2020-05-18 13:15:00|9671.5|9669.5|9679|9677|9687|9685|9671.5|9669.5|311
1589808000000|2020-05-18 13:20:00|9678|9676|9676.5|9674.5|9681.5|9679.5|9670|9668|262
1589808300000|2020-05-18 13:25:00|9676|9674|9675|9673|9677.5|9675.5|9670|9668|221
1589808600000|2020-05-18 13:30:00|9674.5|9672.5|9679.5|9677.5|9684|9682|9669.5|9667.5|865
1589808900000|2020-05-18 13:35:00|9679|9677|9698.5|9696.5|9699.5|9697.5|9675|9673|1103
1589809200000|2020-05-18 13:40:00|9697.5|9695.5|9690.5|9688.5|9704|9702|9690|9688|458
1589809500000|2020-05-18 13:45:00|9691.5|9689.5|9684.5|9682.5|9701.5|9699.5|9683.5|9681.5|466
1589809800000|2020-05-18 13:50:00|9685|9683|9680|9678|9691|9689|9676|9674|542
1589810100000|2020-05-18 13:55:00|9679.5|9677.5|9691|9689|9691.5|9689.5|9676|9674|403
1589810400000|2020-05-18 14:00:00|9691.5|9689.5|9691|9689|9698.5|9696.5|9684.5|9682.5|669
1589810700000|2020-05-18 14:05:00|9691.5|9689.5|9686|9684|9696|9694|9683|9681|367
1589811000000|2020-05-18 14:10:00|9684.1|9682.1|9675.6|9673.6|9685.6|9683.6|9672.6|9670.6|427
1589811300000|2020-05-18 14:15:00|9675.1|9673.1|9686.6|9684.6|9687.6|9685.6|9671.1|9669.1|535
1589811600000|2020-05-18 14:20:00|9686.1|9684.1|9671.1|9669.1|9691.6|9689.6|9669.6|9667.6|407
1589811900000|2020-05-18 14:25:00|9670.6|9668.6|9671.1|9669.1|9682.1|9680.1|9669.1|9667.1|386
1589812200000|2020-05-18 14:30:00|9671.6|9669.6|9683.6|9681.6|9683.6|9681.6|9671.1|9669.1|417
1589812500000|2020-05-18 14:35:00|9684.1|9682.1|9689.1|9687.1|9691.1|9689.1|9680.1|9678.1|311
1589812800000|2020-05-18 14:40:00|9689.6|9687.6|9699.6|9697.6|9702.1|9700.1|9688.6|9686.6|395
1589813100000|2020-05-18 14:45:00|9699.1|9697.1|9702.1|9700.1|9703.6|9701.6|9694.6|9692.6|381
1589813400000|2020-05-18 14:50:00|9703.6|9701.6|9700.1|9698.1|9706.6|9704.6|9698.1|9696.1|422
1589813700000|2020-05-18 14:55:00|9700.6|9698.6|9707.6|9705.6|9711.6|9709.6|9700.6|9698.6|538
1589814000000|2020-05-18 15:00:00|9706.6|9704.6|9708.1|9706.1|9711.6|9709.6|9703.6|9701.6|436
1589814300000|2020-05-18 15:05:00|9708.6|9706.6|9715.6|9713.6|9716.1|9714.1|9707.1|9705.1|671
1589814600000|2020-05-18 15:10:00|9716.1|9714.1|9724.1|9722.1|9724.1|9722.1|9710.6|9708.6|626
1589814900000|2020-05-18 15:15:00|9724.6|9722.6|9735.1|9733.1|9736.6|9734.6|9718.6|9716.6|1192
1589815200000|2020-05-18 15:20:00|9734.6|9732.6|9755.6|9753.6|9758.6|9756.6|9734.6|9732.6|1317
1589815500000|2020-05-18 15:25:00|9755.1|9753.1|9745.6|9743.6|9777.1|9775.1|9743.6|9741.6|2848
1589815800000|2020-05-18 15:30:00|9750.1|9748.1|9749.6|9747.6|9756.6|9754.6|9740.6|9738.6|2330
1589816100000|2020-05-18 15:35:00|9750.1|9748.1|9744.1|9742.1|9758.1|9756.1|9738.6|9736.6|350
1589816400000|2020-05-18 15:40:00|9743.6|9741.6|9746.1|9744.1|9749.1|9747.1|9738.1|9736.1|483
1589816700000|2020-05-18 15:45:00|9745.6|9743.6|9744.1|9742.1|9746.6|9744.6|9740.1|9738.1|309
1589817000000|2020-05-18 15:50:00|9743.6|9741.6|9755.6|9753.6|9756.6|9754.6|9743.6|9741.6|210
1589817300000|2020-05-18 15:55:00|9755.1|9753.1|9758.1|9756.1|9760.1|9758.1|9753.6|9751.6|84
1589817600000|2020-05-18 16:00:00|9757.6|9755.6|9755.6|9753.6|9758.6|9756.6|9751.1|9749.1|139
1589817900000|2020-05-18 16:05:00|9755.1|9753.1|9767.1|9765.1|9770.1|9768.1|9754.6|9752.6|153
1589818200000|2020-05-18 16:10:00|9766.6|9764.6|9763.6|9761.6|9767.6|9765.6|9762.1|9760.1|60
1589818500000|2020-05-18 16:15:00|9764.1|9762.1|9760.1|9758.1|9770.1|9768.1|9758.1|9756.1|38
1589818800000|2020-05-18 16:20:00|9759.6|9757.6|9764.6|9762.6|9767.6|9765.6|9759.1|9757.1|133
1589819100000|2020-05-18 16:25:00|9765.1|9763.1|9767.1|9765.1|9768.6|9766.6|9762.6|9760.6|56
1589819400000|2020-05-18 16:30:00|9767.6|9765.6|9762.1|9760.1|9769.1|9767.1|9761.1|9759.1|29
1589819700000|2020-05-18 16:35:00|9762.6|9760.6|9759.1|9757.1|9764.1|9762.1|9757.1|9755.1|28
1589820000000|2020-05-18 16:40:00|9759.6|9757.6|9758.1|9756.1|9761.6|9759.6|9752.6|9750.6|29
1589820300000|2020-05-18 16:45:00|9758.6|9756.6|9745.6|9743.6|9762.6|9760.6|9744.6|9742.6|288
1589820600000|2020-05-18 16:50:00|9746.1|9744.1|9750.1|9748.1|9754.1|9752.1|9746.1|9744.1|56
1589820900000|2020-05-18 16:55:00|9750.6|9748.6|9753.1|9751.1|9753.1|9751.1|9750.1|9748.1|32
1589821200000|2020-05-18 17:00:00|9754.1|9752.1|9759.6|9757.6|9759.6|9757.6|9754.1|9752.1|8
1589821500000|2020-05-18 17:05:00|9760.6|9758.6|9764.6|9762.6|9765.6|9763.6|9760.6|9758.6|22
1589821800000|2020-05-18 17:10:00|9764.1|9762.1|9783.1|9781.1|9785.1|9783.1|9764.1|9762.1|106
1589822100000|2020-05-18 17:15:00|9782.1|9780.1|9789.1|9787.1|9789.1|9787.1|9781.6|9779.6|104
1589822400000|2020-05-18 17:20:00|9789.6|9787.6|9801.1|9799.1|9803.1|9801.1|9789.6|9787.6|46
1589822700000|2020-05-18 17:25:00|9800.6|9798.6|9790.6|9788.6|9806.1|9804.1|9787.6|9785.6|103
1589823000000|2020-05-18 17:30:00|9790.1|9788.1|9781.6|9779.6|9790.6|9788.6|9781.1|9779.1|44
1589823300000|2020-05-18 17:35:00|9782.1|9780.1|9777.6|9775.6|9782.6|9780.6|9776.1|9774.1|48
1589823600000|2020-05-18 17:40:00|9778.1|9776.1|9779.6|9777.6|9781.6|9779.6|9774.1|9772.1|43
1589823900000|2020-05-18 17:45:00|9780.1|9778.1|9781.6|9779.6|9784.6|9782.6|9778.1|9776.1|16
1589824200000|2020-05-18 17:50:00|9781.1|9779.1|9778.1|9776.1|9781.1|9779.1|9775.6|9773.6|4
1589824500000|2020-05-18 17:55:00|9777.6|9775.6|9777.6|9775.6|9777.6|9775.6|9774.1|9772.1|3
1589824800000|2020-05-18 18:00:00|9778.6|9776.6|9784.1|9782.1|9784.1|9782.1|9776.6|9774.6|4
1589825100000|2020-05-18 18:05:00|9784.6|9782.6|9781.1|9779.1|9786.1|9784.1|9781.1|9779.1|3
1589825400000|2020-05-18 18:10:00|9781.6|9779.6|9781.1|9779.1|9781.6|9779.6|9777.1|9775.1|31
1589825700000|2020-05-18 18:15:00|9780.6|9778.6|9775.6|9773.6|9781.1|9779.1|9773.1|9771.1|30
1589826000000|2020-05-18 18:20:00|9776.6|9774.6|9775.6|9773.6|9778.6|9776.6|9775.6|9773.6|3
1589826300000|2020-05-18 18:25:00|9773.6|9771.6|9780.6|9778.6|9781.6|9779.6|9773.6|9771.6|10
1589826600000|2020-05-18 18:30:00|9781.1|9779.1|9783.1|9781.1|9783.1|9781.1|9780.1|9778.1|12
1589826900000|2020-05-18 18:35:00|9784.6|9782.6|9780.1|9778.1|9785.1|9783.1|9778.1|9776.1|38
1589827200000|2020-05-18 18:40:00|9780.6|9778.6|9783.1|9781.1|9783.6|9781.6|9779.6|9777.6|13
1589827500000|2020-05-18 18:45:00|9781.1|9779.1|9780.1|9778.1|9783.6|9781.6|9780.1|9778.1|30
1589827800000|2020-05-18 18:50:00|9779.6|9777.6|9777.1|9775.1|9779.6|9777.6|9773.6|9771.6|8
1589828100000|2020-05-18 18:55:00|9776.6|9774.6|9778.6|9776.6|9778.6|9776.6|9776.6|9774.6|4
1589828400000|2020-05-18 19:00:00|9778.1|9776.1|9780.6|9778.6|9780.6|9778.6|9777.1|9775.1|1
1589828700000|2020-05-18 19:05:00|9780.1|9778.1|9779.1|9777.1|9780.1|9778.1|9776.1|9774.1|6
1589829000000|2020-05-18 19:10:00|9778.6|9776.6|9779.1|9777.1|9779.1|9777.1|9774.6|9772.6|4
1589829300000|2020-05-18 19:15:00|9778.6|9776.6|9778.1|9776.1|9778.6|9776.6|9775.1|9773.1|9
1589829600000|2020-05-18 19:20:00|9777.6|9775.6|9777.6|9775.6|9781.1|9779.1|9776.6|9774.6|8
1589829900000|2020-05-18 19:25:00|9777.1|9775.1|9782.1|9780.1|9782.1|9780.1|9776.6|9774.6|9
1589830200000|2020-05-18 19:30:00|9781.1|9779.1|9789.1|9787.1|9789.6|9787.6|9781.1|9779.1|16
1589830500000|2020-05-18 19:35:00|9790.1|9788.1|9794.1|9792.1|9795.1|9793.1|9790.1|9788.1|28
1589830800000|2020-05-18 19:40:00|9795.1|9793.1|9792.6|9790.6|9795.1|9793.1|9792.6|9790.6|8
1589831100000|2020-05-18 19:45:00|9792.1|9790.1|9791.6|9789.6|9795.6|9793.6|9789.6|9787.6|43
1589831400000|2020-05-18 19:50:00|9792.1|9790.1|9780.6|9778.6|9794.6|9792.6|9778.1|9776.1|34
1589831700000|2020-05-18 19:55:00|9779.6|9777.6|9773|9767|9782.1|9780.1|9767.6|9765.5|71
1589832000000|2020-05-18 20:00:00|9770.2|9764.2|9766.8|9760.8|9777.3|9771.3|9761|9755|0
1589832300000|2020-05-18 20:05:00|9766.5|9760.5|9776.7|9770.7|9777.9|9771.9|9766.2|9760.2|0
1589832600000|2020-05-18 20:10:00|9776.6|9770.6|9774.3|9768.3|9780.6|9774.6|9773.5|9767.5|0
1589832900000|2020-05-18 20:15:00|9774.5|9768.5|9775.2|9769.2|9775.2|9769.2|9773.8|9767.8|0
1589833200000|2020-05-18 20:20:00|9775|9769|9775|9769|9775.7|9769.7|9774.8|9768.8|0
1589833500000|2020-05-18 20:25:00|9775.2|9769.2|9775.5|9769.5|9776|9770|9774.8|9768.8|0
1589833800000|2020-05-18 20:30:00|9776|9770|9766.3|9760.3|9776.5|9770.5|9765.1|9759.1|0
1589834100000|2020-05-18 20:35:00|9766.5|9760.5|9769.7|9763.7|9772.9|9766.9|9763.7|9757.7|0
1589834400000|2020-05-18 20:40:00|9769.8|9763.8|9771.7|9765.7|9772.3|9766.3|9768.5|9762.5|0
1589834700000|2020-05-18 20:45:00|9771.9|9765.9|9771.1|9765.1|9774.4|9768.4|9769.7|9763.7|0
1589835000000|2020-05-18 20:50:00|9771.3|9765.3|9774.8|9768.8|9775|9769|9769.1|9763.1|0
1589835300000|2020-05-18 20:55:00|9774.4|9768.4|9767.4|9761.4|9777|9771|9767.1|9761.1|0
1589835600000|2020-05-18 21:00:00|9767.7|9761.7|9769.1|9763.1|9769.3|9763.3|9767.7|9761.7|0
1589835900000|2020-05-18 21:05:00|9768.6|9762.6|9768.6|9762.6|9769.1|9763.1|9767.9|9761.9|0
1589836200000|2020-05-18 21:10:00|9768.4|9762.4|9767.4|9761.4|9768.6|9762.6|9767.4|9761.4|0
1589836500000|2020-05-18 21:15:00|9767.2|9761.2|9767.4|9761.4|9767.7|9761.7|9767.2|9761.2|0
1589836800000|2020-05-18 21:20:00|9767.7|9761.7|9768.6|9762.6|9768.6|9762.6|9767.2|9761.2|0
1589837100000|2020-05-18 21:25:00|9768.8|9762.8|9768.8|9762.8|9769.1|9763.1|9768.1|9762.1|0
1589837400000|2020-05-18 21:30:00|9768.6|9762.6|9769.1|9763.1|9769.1|9763.1|9768.1|9762.1|0
1589837700000|2020-05-18 21:35:00|9769.6|9763.6|9769.8|9763.8|9770.7|9764.7|9769.1|9763.1|0
1589838000000|2020-05-18 21:40:00|9770|9764|9770.3|9764.3|9771|9765|9769.8|9763.8|0
1589838300000|2020-05-18 21:45:00|9769.3|9763.3|9769.8|9763.8|9769.8|9763.8|9768.8|9762.8|0
1589838600000|2020-05-18 21:50:00|9769.6|9763.6|9768.4|9762.4|9769.8|9763.8|9768.4|9762.4|0
1589838900000|2020-05-18 21:55:00|9767.4|9761.4|9768.8|9762.8|9768.8|9762.8|9766.7|9760.7|0
1589839200000|2020-05-18 22:00:00|9769.5|9763.5|9775.5|9769.5|9775.5|9769.5|9758.8|9752.8|0
1589839500000|2020-05-18 22:05:00|9775.6|9769.6|9775.5|9769.5|9776.9|9770.9|9772.3|9766.3|0
1589839800000|2020-05-18 22:10:00|9775.6|9769.6|9784.9|9778.9|9784.9|9778.9|9775.6|9769.6|0
1589840100000|2020-05-18 22:15:00|9785|9779|9789.9|9783.9|9789.9|9783.9|9784.3|9778.3|0
1589840400000|2020-05-18 22:20:00|9790|9784|9784.3|9778.3|9791.4|9785.4|9782.6|9776.6|0
1589840700000|2020-05-18 22:25:00|9784.4|9778.4|9780.2|9774.2|9786.1|9780.1|9777|9771|0
1589841000000|2020-05-18 22:30:00|9780.1|9774.1|9784.9|9778.9|9786.7|9780.7|9779.6|9773.6|0
1589841300000|2020-05-18 22:35:00|9785|9779|9789.9|9783.9|9793.4|9787.4|9785|9779|0
1589841600000|2020-05-18 22:40:00|9790|9784|9789.9|9783.9|9790.8|9784.8|9788.7|9782.7|0
1589841900000|2020-05-18 22:45:00|9789.8|9783.8|9794.6|9788.6|9794.6|9788.6|9789.3|9783.3|0
1589842200000|2020-05-18 22:50:00|9794.9|9788.9|9792.9|9786.9|9796.3|9790.3|9791.4|9785.4|0
1589842500000|2020-05-18 22:55:00|9792.8|9786.8|9791.4|9785.4|9793.7|9787.7|9791.4|9785.4|0
1589842800000|2020-05-18 23:00:00|9791.5|9785.5|9791.4|9785.4|9792.6|9786.6|9790.8|9784.8|0
1589843100000|2020-05-18 23:05:00|9791.3|9785.3|9788.7|9782.7|9792|9786|9788.7|9782.7|0
1589843400000|2020-05-18 23:10:00|9788.8|9782.8|9789.4|9783.4|9791.4|9785.4|9788.7|9782.7|0
1589843700000|2020-05-18 23:15:00|9789.3|9783.3|9788.8|9782.8|9792.3|9786.3|9788.8|9782.8|0
1589844000000|2020-05-18 23:20:00|9788.7|9782.7|9787.6|9781.6|9789.4|9783.4|9785.6|9779.6|0
1589844300000|2020-05-18 23:25:00|9787.1|9781.1|9786.2|9780.2|9787.6|9781.6|9783|9777|0
1589844600000|2020-05-18 23:30:00|9786.1|9780.1|9777.1|9771.1|9786.1|9780.1|9774.5|9768.5|0
1589844900000|2020-05-18 23:35:00|9777.2|9771.2|9781|9775|9784.5|9778.5|9777.1|9771.1|0
1589845200000|2020-05-18 23:40:00|9781.2|9775.2|9786.3|9780.3|9788.9|9782.9|9781.2|9775.2|0
1589845500000|2020-05-18 23:45:00|9786.4|9780.4|9778.3|9772.3|9787.7|9781.7|9773.9|9767.9|0
1589845800000|2020-05-18 23:50:00|9778.2|9772.2|9778.3|9772.3|9779.2|9773.2|9774.5|9768.5|0
1589846100000|2020-05-18 23:55:00|9778.5|9772.5|9786.7|9780.7|9788.1|9782.1|9778.5|9772.5|0
1589846400000|2020-05-19 00:00:00|9786.6|9780.6|9783.7|9777.7|9789|9783|9780.5|9774.5|0
1589846700000|2020-05-19 00:05:00|9783.8|9777.8|9785.5|9779.5|9790.2|9784.2|9783.7|9777.7|0
1589847000000|2020-05-19 00:10:00|9785.4|9779.4|9787.2|9781.2|9791.4|9785.4|9784.6|9778.6|0
1589847300000|2020-05-19 00:15:00|9787.3|9781.3|9775.2|9769.2|9796.5|9790.5|9775.1|9769.1|0
1589847600000|2020-05-19 00:20:00|9775.1|9769.1|9769.8|9763.8|9778.4|9772.4|9769.7|9763.7|0
1589847900000|2020-05-19 00:25:00|9769.9|9763.9|9773.1|9767.1|9779|9773|9769.9|9763.9|0
1589848200000|2020-05-19 00:30:00|9773|9767|9759.8|9753.8|9776.1|9770.1|9759.5|9753.5|0
1589848500000|2020-05-19 00:35:00|9759.6|9753.6|9760.1|9754.1|9763.2|9757.2|9756.9|9750.9|0
1589848800000|2020-05-19 00:40:00|9760|9754|9766.2|9760.2|9769.2|9763.2|9757.4|9751.4|0
1589849100000|2020-05-19 00:45:00|9765|9759|9766.2|9760.2|9772.3|9766.3|9763.3|9757.3|0
1589849400000|2020-05-19 00:50:00|9766.3|9760.3|9769.8|9763.8|9775.8|9769.8|9766.2|9760.2|0
1589849700000|2020-05-19 00:55:00|9769.7|9763.7|9767.1|9761.1|9772.9|9766.9|9767.1|9761.1|0
1589850000000|2020-05-19 01:00:00|9767|9761|9757.9|9751.9|9767.1|9761.1|9757.9|9751.9|0
1589850300000|2020-05-19 01:05:00|9757.8|9751.8|9759.3|9753.3|9761.2|9755.2|9757.8|9751.8|0
1589850600000|2020-05-19 01:10:00|9758.8|9752.8|9754.9|9748.9|9758.8|9752.8|9748.9|9742.9|0
1589850900000|2020-05-19 01:15:00|9755|9749|9760.8|9754.8|9763.9|9757.9|9754.7|9748.7|0
1589851200000|2020-05-19 01:20:00|9760.9|9754.9|9762.9|9756.9|9769.4|9763.4|9760.9|9754.9|0
1589851500000|2020-05-19 01:25:00|9762.8|9756.8|9766.3|9760.3|9766.5|9760.5|9760.2|9754.2|0
1589851800000|2020-05-19 01:30:00|9766.2|9760.2|9765.9|9759.9|9772.6|9766.6|9763|9757|0
1589852100000|2020-05-19 01:35:00|9765.8|9759.8|9751.6|9745.6|9768.9|9762.9|9751.3|9745.3|0
1589852400000|2020-05-19 01:40:00|9751.7|9745.7|9759.8|9753.8|9759.9|9753.9|9748.7|9742.7|0
1589852700000|2020-05-19 01:45:00|9759.7|9753.7|9754|9748|9765.7|9759.7|9753.9|9747.9|0
1589853000000|2020-05-19 01:50:00|9754.1|9748.1|9757.2|9751.2|9759.9|9753.9|9751.2|9745.2|0
1589853300000|2020-05-19 01:55:00|9757.3|9751.3|9745.9|9739.9|9760|9754|9745.8|9739.8|0
1589853600000|2020-05-19 02:00:00|9746|9740|9744.3|9738.3|9748.7|9742.7|9742.7|9736.7|0
1589853900000|2020-05-19 02:05:00|9744.4|9738.4|9746.6|9740.6|9749.3|9743.3|9743|9737|0
1589854200000|2020-05-19 02:10:00|9747.7|9741.7|9749.3|9743.3|9749.5|9743.5|9743.5|9737.5|0
1589854500000|2020-05-19 02:15:00|9749.2|9743.2|9752.2|9746.2|9752.4|9746.4|9746.6|9740.6|0
1589854800000|2020-05-19 02:20:00|9749.4|9743.4|9752.5|9746.5|9755.5|9749.5|9746.4|9740.4|0
1589855100000|2020-05-19 02:25:00|9753.7|9747.7|9758.4|9752.4|9761.4|9755.4|9752.3|9746.3|0
1589855400000|2020-05-19 02:30:00|9758.5|9752.5|9758.2|9752.2|9761.4|9755.4|9755.1|9749.1|0
1589855700000|2020-05-19 02:35:00|9758.3|9752.3|9758.1|9752.1|9758.3|9752.3|9751.9|9745.9|0
1589856000000|2020-05-19 02:40:00|9758|9752|9752|9746|9758.2|9752.2|9751.8|9745.8|0
1589856300000|2020-05-19 02:45:00|9751.9|9745.9|9749.1|9743.1|9755.1|9749.1|9748.9|9742.9|0
1589856600000|2020-05-19 02:50:00|9749|9743|9752.3|9746.3|9752.4|9746.4|9748.9|9742.9|0
1589856900000|2020-05-19 02:55:00|9752.5|9746.5|9752.6|9746.6|9755.6|9749.6|9752.3|9746.3|0
1589857200000|2020-05-19 03:00:00|9752.7|9746.7|9743.2|9737.2|9752.8|9746.8|9740|9734|0
1589857500000|2020-05-19 03:05:00|9743.1|9737.1|9734.7|9728.7|9743.2|9737.2|9734.7|9728.7|0
1589857800000|2020-05-19 03:10:00|9734.6|9728.6|9731.8|9725.8|9734.8|9728.8|9731.8|9725.8|0
1589858100000|2020-05-19 03:15:00|9731.9|9725.9|9731.7|9725.7|9734.8|9728.8|9728.8|9722.8|0
1589858400000|2020-05-19 03:20:00|9731.6|9725.6|9737.3|9731.3|9737.3|9731.3|9728.9|9722.9|0
1589858700000|2020-05-19 03:25:00|9737.4|9731.4|9737.5|9731.5|9740.4|9734.4|9734.4|9728.4|0
1589859000000|2020-05-19 03:30:00|9737.6|9731.6|9742.7|9736.7|9742.8|9736.8|9734.3|9728.3|0
1589859300000|2020-05-19 03:35:00|9742.8|9736.8|9745.8|9739.8|9745.9|9739.9|9740|9734|0
1589859600000|2020-05-19 03:40:00|9745.9|9739.9|9746|9740|9748.8|9742.8|9745.7|9739.7|0
1589859900000|2020-05-19 03:45:00|9745.9|9739.9|9749|9743|9749.2|9743.2|9743|9737|0
1589860200000|2020-05-19 03:50:00|9749.1|9743.1|9749.1|9743.1|9752.2|9746.2|9749|9743|0
1589860500000|2020-05-19 03:55:00|9749|9743|9751.9|9745.9|9754.8|9748.8|9746|9740|0
1589860800000|2020-05-19 04:00:00|9752|9746|9770|9764|9773.5|9767.5|9751.9|9745.9|0
1589861100000|2020-05-19 04:05:00|9770.1|9764.1|9778.4|9772.4|9784|9778|9770.1|9764.1|0
1589861400000|2020-05-19 04:10:00|9779.5|9773.5|9784.4|9778.4|9784.6|9778.6|9778|9772|0
1589861700000|2020-05-19 04:15:00|9784.6|9778.6|9789.7|9783.7|9790.1|9784.1|9781.1|9775.1|0
1589862000000|2020-05-19 04:20:00|9789.8|9783.8|9781|9775|9792.4|9786.4|9781|9775|0
1589862300000|2020-05-19 04:25:00|9782.2|9776.2|9780.9|9774.9|9783.9|9777.9|9780.7|9774.7|0
1589862600000|2020-05-19 04:30:00|9781|9775|9781.1|9775.1|9784.2|9778.2|9780.9|9774.9|0
1589862900000|2020-05-19 04:35:00|9781.3|9775.3|9784.2|9778.2|9784.2|9778.2|9781.1|9775.1|0
1589863200000|2020-05-19 04:40:00|9784.1|9778.1|9783.8|9777.8|9784.2|9778.2|9780.8|9774.8|0
1589863500000|2020-05-19 04:45:00|9783.7|9777.7|9798.9|9792.9|9798.9|9792.9|9783.7|9777.7|0
1589863800000|2020-05-19 04:50:00|9798.8|9792.8|9801.4|9795.4|9804.1|9798.1|9793|9787|0
1589864100000|2020-05-19 04:55:00|9801.5|9795.5|9800.1|9794.1|9803.1|9797.1|9798.5|9792.5|0
1589864400000|2020-05-19 05:00:00|9800|9794|9791|9785|9803.1|9797.1|9789.5|9783.5|0
1589864700000|2020-05-19 05:05:00|9791.1|9785.1|9785.5|9779.5|9791.2|9785.2|9785.4|9779.4|0
1589865000000|2020-05-19 05:10:00|9785.6|9779.6|9788.1|9782.1|9791|9785|9784.9|9778.9|0
1589865300000|2020-05-19 05:15:00|9788.2|9782.2|9790.6|9784.6|9793.5|9787.5|9784.4|9778.4|0
1589865600000|2020-05-19 05:20:00|9790.5|9784.5|9781.6|9775.6|9790.5|9784.5|9778.9|9772.9|0
1589865900000|2020-05-19 05:25:00|9781.7|9775.7|9785|9779|9787.9|9781.9|9778.9|9772.9|0
1589866200000|2020-05-19 05:30:00|9784.9|9778.9|9787.4|9781.4|9787.5|9781.5|9782.1|9776.1|0
1589866500000|2020-05-19 05:35:00|9787.3|9781.3|9792.6|9786.6|9795.4|9789.4|9787|9781|0
1589866800000|2020-05-19 05:40:00|9792.5|9786.5|9795.2|9789.2|9795.2|9789.2|9786.6|9780.6|0
1589867100000|2020-05-19 05:45:00|9795.1|9789.1|9788.5|9782.5|9795.2|9789.2|9785.8|9779.8|0
1589867400000|2020-05-19 05:50:00|9788.4|9782.4|9786.4|9780.4|9789.3|9783.3|9783.1|9777.1|0
1589867700000|2020-05-19 05:55:00|9786.5|9780.5|9786.7|9780.7|9789.7|9783.7|9786.3|9780.3|0
1589868000000|2020-05-19 06:00:00|9772.6|9770.6|9772.1|9770.1|9783.6|9781.6|9753.6|9751.6|111
1589868300000|2020-05-19 06:05:00|9771.6|9769.6|9771.6|9769.6|9780.1|9778.1|9765.1|9763.1|51
1589868600000|2020-05-19 06:10:00|9772.1|9770.1|9780.6|9778.6|9783.6|9781.6|9771.1|9769.1|37
1589868900000|2020-05-19 06:15:00|9780.1|9778.1|9786.6|9784.6|9788.6|9786.6|9776.1|9774.1|37
1589869200000|2020-05-19 06:20:00|9786.1|9784.1|9790.1|9788.1|9793.1|9791.1|9781.6|9779.6|41
1589869500000|2020-05-19 06:25:00|9789.6|9787.6|9802.1|9800.1|9808.6|9806.6|9789.6|9787.6|172
1589869800000|2020-05-19 06:30:00|9801.6|9799.6|9802.1|9800.1|9807.6|9805.6|9794.1|9792.1|80
1589870100000|2020-05-19 06:35:00|9801.6|9799.6|9803.1|9801.1|9808.1|9806.1|9798.1|9796.1|83
1589870400000|2020-05-19 06:40:00|9802.6|9800.6|9800.6|9798.6|9806.1|9804.1|9792.1|9790.1|60
1589870700000|2020-05-19 06:45:00|9801.1|9799.1|9809.1|9807.1|9813.1|9811.1|9793.1|9791.1|134
1589871000000|2020-05-19 06:50:00|9810.1|9808.1|9816.6|9814.6|9820.6|9818.6|9808.6|9806.6|152
1589871300000|2020-05-19 06:55:00|9816.1|9814.1|9817.1|9815.1|9831.1|9829.1|9808.1|9806.1|292
1589871600000|2020-05-19 07:00:00|9818.1|9816.1|9760.6|9758.6|9818.1|9816.1|9760.1|9758.1|1914
1589871900000|2020-05-19 07:05:00|9762.1|9760.1|9757.6|9755.6|9779.6|9777.6|9752.1|9750.1|939
1589872200000|2020-05-19 07:10:00|9757.1|9755.1|9768.1|9766.1|9775.1|9773.1|9752.6|9750.6|617
1589872500000|2020-05-19 07:15:00|9768.6|9766.6|9763.1|9761.1|9779.6|9777.6|9760.6|9758.6|568
1589872800000|2020-05-19 07:20:00|9763.6|9761.6|9768.1|9766.1|9774.6|9772.6|9751.6|9749.6|678
1589873100000|2020-05-19 07:25:00|9767.6|9765.6|9756.6|9754.6|9769.1|9767.1|9751.1|9749.1|396
1589873400000|2020-05-19 07:30:00|9757.1|9755.1|9741.1|9739.1|9757.1|9755.1|9734.6|9732.6|1070
1589873700000|2020-05-19 07:35:00|9740.6|9738.6|9761.6|9759.6|9763.1|9761.1|9736.1|9734.1|671
1589874000000|2020-05-19 07:40:00|9761.4|9759.4|9758.9|9756.9|9761.9|9759.9|9744.4|9742.4|327
1589874300000|2020-05-19 07:45:00|9759.4|9757.4|9758.9|9756.9|9763.4|9761.4|9746.9|9744.9|390
1589874600000|2020-05-19 07:50:00|9759.4|9757.4|9726.9|9724.9|9760.9|9758.9|9725.9|9723.9|794
1589874900000|2020-05-19 07:55:00|9726.4|9724.4|9739.4|9737.4|9744.4|9742.4|9726.4|9724.4|319
1589875200000|2020-05-19 08:00:00|9739.9|9737.9|9734.4|9732.4|9746.4|9744.4|9733.9|9731.9|446
1589875500000|2020-05-19 08:05:00|9734.9|9732.9|9728.9|9726.9|9738.9|9736.9|9717.9|9715.9|442
1589875800000|2020-05-19 08:10:00|9729.4|9727.4|9728.9|9726.9|9732.9|9730.9|9719.4|9717.4|335
1589876100000|2020-05-19 08:15:00|9728.4|9726.4|9745.9|9743.9|9746.4|9744.4|9724.9|9722.9|322
1589876400000|2020-05-19 08:20:00|9746.4|9744.4|9723.9|9721.9|9746.9|9744.9|9721.4|9719.4|302
1589876700000|2020-05-19 08:25:00|9723.4|9721.4|9727.4|9725.4|9734.9|9732.9|9717.9|9715.9|352
1589877000000|2020-05-19 08:30:00|9727.9|9725.9|9736.9|9734.9|9739.4|9737.4|9726.9|9724.9|278
1589877300000|2020-05-19 08:35:00|9737.4|9735.4|9728.4|9726.4|9738.4|9736.4|9719.9|9717.9|372
1589877600000|2020-05-19 08:40:00|9728.9|9726.9|9737.4|9735.4|9746.9|9744.9|9728.4|9726.4|267
1589877900000|2020-05-19 08:45:00|9737.9|9735.9|9742.9|9740.9|9745.4|9743.4|9734.9|9732.9|222
1589878200000|2020-05-19 08:50:00|9743.4|9741.4|9734.9|9732.9|9744.4|9742.4|9729.9|9727.9|173
1589878500000|2020-05-19 08:55:00|9735.4|9733.4|9744.4|9742.4|9745.4|9743.4|9731.4|9729.4|131
1589878800000|2020-05-19 09:00:00|9743.9|9741.9|9736.9|9734.9|9748.9|9746.9|9736.4|9734.4|257
1589879100000|2020-05-19 09:05:00|9736.4|9734.4|9733.4|9731.4|9738.9|9736.9|9727.4|9725.4|279
1589879400000|2020-05-19 09:10:00|9733.9|9731.9|9729.4|9727.4|9736.4|9734.4|9723.9|9721.9|244
1589879700000|2020-05-19 09:15:00|9728.9|9726.9|9726.9|9724.9|9732.9|9730.9|9724.4|9722.4|99
1589880000000|2020-05-19 09:20:00|9727.4|9725.4|9713.4|9711.4|9727.4|9725.4|9711.4|9709.4|212
1589880300000|2020-05-19 09:25:00|9712.9|9710.9|9710.4|9708.4|9712.9|9710.9|9702.9|9700.9|399
1589880600000|2020-05-19 09:30:00|9710.9|9708.9|9720.9|9718.9|9721.4|9719.4|9701.4|9699.4|350
1589880900000|2020-05-19 09:35:00|9721.4|9719.4|9722.9|9720.9|9725.4|9723.4|9718.4|9716.4|165
1589881200000|2020-05-19 09:40:00|9723.4|9721.4|9727.9|9725.9|9732.4|9730.4|9722.4|9720.4|187
1589881500000|2020-05-19 09:45:00|9727.4|9725.4|9730.9|9728.9|9734.4|9732.4|9718.9|9716.9|207
1589881800000|2020-05-19 09:50:00|9731.4|9729.4|9738.9|9736.9|9739.4|9737.4|9725.4|9723.4|179
1589882100000|2020-05-19 09:55:00|9740.4|9738.4|9735.9|9733.9|9741.9|9739.9|9731.4|9729.4|268
1589882400000|2020-05-19 10:00:00|9736.4|9734.4|9722.9|9720.9|9736.9|9734.9|9716.4|9714.4|253
1589882700000|2020-05-19 10:05:00|9722.4|9720.4|9724.9|9722.9|9727.9|9725.9|9718.9|9716.9|166
1589883000000|2020-05-19 10:10:00|9724.4|9722.4|9717.9|9715.9|9730.9|9728.9|9717.4|9715.4|254
1589883300000|2020-05-19 10:15:00|9718.4|9716.4|9721.9|9719.9|9730.9|9728.9|9717.9|9715.9|210
1589883600000|2020-05-19 10:20:00|9722.4|9720.4|9712.9|9710.9|9724.9|9722.9|9709.4|9707.4|218
1589883900000|2020-05-19 10:25:00|9713.4|9711.4|9718.9|9716.9|9719.9|9717.9|9709.4|9707.4|126
1589884200000|2020-05-19 10:30:00|9718.4|9716.4|9720.9|9718.9|9722.9|9720.9|9711.4|9709.4|123
1589884500000|2020-05-19 10:35:00|9720.4|9718.4|9720.4|9718.4|9728.4|9726.4|9718.4|9716.4|142
1589884800000|2020-05-19 10:40:00|9720.9|9718.9|9730.9|9728.9|9732.4|9730.4|9719.4|9717.4|199
1589885100000|2020-05-19 10:45:00|9730.4|9728.4|9730.9|9728.9|9737.4|9735.4|9726.9|9724.9|173
1589885400000|2020-05-19 10:50:00|9731.4|9729.4|9735.9|9733.9|9739.4|9737.4|9729.9|9727.9|205
1589885700000|2020-05-19 10:55:00|9735.4|9733.4|9735.4|9733.4|9737.9|9735.9|9728.9|9726.9|147
1589886000000|2020-05-19 11:00:00|9735.9|9733.9|9745.9|9743.9|9746.4|9744.4|9734.9|9732.9|78
1589886300000|2020-05-19 11:05:00|9745.4|9743.4|9749.4|9747.4|9749.9|9747.9|9743.4|9741.4|159
1589886600000|2020-05-19 11:10:00|9748.9|9746.9|9751.4|9749.4|9751.9|9749.9|9747.9|9745.9|82
1589886900000|2020-05-19 11:15:00|9750.9|9748.9|9762.9|9760.9|9764.9|9762.9|9750.4|9748.4|276
1589887200000|2020-05-19 11:20:00|9763.4|9761.4|9773.9|9771.9|9776.4|9774.4|9757.9|9755.9|273
1589887500000|2020-05-19 11:25:00|9774.4|9772.4|9770.9|9768.9|9781.4|9779.4|9769.9|9767.9|174
1589887800000|2020-05-19 11:30:00|9768.4|9766.4|9761.4|9759.4|9770.4|9768.4|9760.4|9758.4|204
1589888100000|2020-05-19 11:35:00|9760.9|9758.9|9764.9|9762.9|9766.4|9764.4|9759.4|9757.4|134
1589888400000|2020-05-19 11:40:00|9765.4|9763.4|9775.4|9773.4|9777.4|9775.4|9761.9|9759.9|321
1589888700000|2020-05-19 11:45:00|9775.9|9773.9|9782.4|9780.4|9785.4|9783.4|9770.4|9768.4|136
1589889000000|2020-05-19 11:50:00|9781.9|9779.9|9766.9|9764.9|9781.9|9779.9|9766.4|9764.4|145
1589889300000|2020-05-19 11:55:00|9767.4|9765.4|9765.9|9763.9|9770.9|9768.9|9764.4|9762.4|125
1589889600000|2020-05-19 12:00:00|9767.4|9765.4|9764.9|9762.9|9773.4|9771.4|9762.4|9760.4|205
1589889900000|2020-05-19 12:05:00|9764.4|9762.4|9767.4|9765.4|9767.9|9765.9|9762.9|9760.9|163
1589890200000|2020-05-19 12:10:00|9766.9|9764.9|9767.4|9765.4|9769.9|9767.9|9763.4|9761.4|212
1589890500000|2020-05-19 12:15:00|9766.9|9764.9|9767.6|9765.6|9770.3|9768.3|9762.4|9760.4|99
1589890800000|2020-05-19 12:20:00|9768.1|9766.1|9764.6|9762.6|9770.1|9768.1|9761.6|9759.6|180
1589891100000|2020-05-19 12:25:00|9764.1|9762.1|9772.6|9770.6|9774.1|9772.1|9763.6|9761.6|156
1589891400000|2020-05-19 12:30:00|9773.1|9771.1|9770.6|9768.6|9777.1|9775.1|9769.6|9767.6|119
1589891700000|2020-05-19 12:35:00|9770.1|9768.1|9769.1|9767.1|9774.6|9772.6|9768.1|9766.1|83
1589892000000|2020-05-19 12:40:00|9769.6|9767.6|9766.1|9764.1|9773.1|9771.1|9762.1|9760.1|268
1589892300000|2020-05-19 12:45:00|9765.6|9763.6|9766.1|9764.1|9772.1|9770.1|9764.6|9762.6|146
1589892600000|2020-05-19 12:50:00|9766.6|9764.6|9756.6|9754.6|9766.6|9764.6|9754.1|9752.1|201
1589892900000|2020-05-19 12:55:00|9757.1|9755.1|9757.6|9755.6|9766.6|9764.6|9756.6|9754.6|209
1589893200000|2020-05-19 13:00:00|9758.1|9756.1|9754.6|9752.6|9761.1|9759.1|9751.1|9749.1|284
1589893500000|2020-05-19 13:05:00|9755.1|9753.1|9758.1|9756.1|9760.6|9758.6|9750.6|9748.6|178
1589893800000|2020-05-19 13:10:00|9757.6|9755.6|9753.6|9751.6|9758.6|9756.6|9751.6|9749.6|153
1589894100000|2020-05-19 13:15:00|9753.1|9751.1|9755.1|9753.1|9755.1|9753.1|9750.1|9748.1|107
1589894400000|2020-05-19 13:20:00|9754.6|9752.6|9749.6|9747.6|9757.1|9755.1|9749.1|9747.1|102
1589894700000|2020-05-19 13:25:00|9749.1|9747.1|9733.6|9731.6|9753.6|9751.6|9733.6|9731.6|507
1589895000000|2020-05-19 13:30:00|9734.1|9732.1|9724.6|9722.6|9739.1|9737.1|9721.6|9719.6|603
1589895300000|2020-05-19 13:35:00|9724.1|9722.1|9741.6|9739.6|9741.6|9739.6|9724.1|9722.1|457
1589895600000|2020-05-19 13:40:00|9742.1|9740.1|9729.6|9727.6|9744.6|9742.6|9728.6|9726.6|383
1589895900000|2020-05-19 13:45:00|9730.1|9728.1|9724.6|9722.6|9731.6|9729.6|9716.1|9714.1|546
1589896200000|2020-05-19 13:50:00|9724.1|9722.1|9733.1|9731.1|9737.1|9735.1|9723.1|9721.1|487
1589896500000|2020-05-19 13:55:00|9733.6|9731.6|9744.1|9742.1|9749.6|9747.6|9732.1|9730.1|444
1589896800000|2020-05-19 14:00:00|9741.6|9739.6|9757.6|9755.6|9759.1|9757.1|9741.1|9739.1|459
1589897100000|2020-05-19 14:05:00|9758.1|9756.1|9755.6|9753.6|9763.1|9761.1|9754.1|9752.1|693
1589897400000|2020-05-19 14:10:00|9756.4|9754.4|9751.9|9749.9|9760.9|9758.9|9751.4|9749.4|407
1589897700000|2020-05-19 14:15:00|9752.4|9750.4|9742.9|9740.9|9753.4|9751.4|9738.4|9736.4|323
1589898000000|2020-05-19 14:20:00|9742.4|9740.4|9738.9|9736.9|9747.4|9745.4|9733.4|9731.4|346
1589898300000|2020-05-19 14:25:00|9738.4|9736.4|9736.4|9734.4|9742.9|9740.9|9724.9|9722.9|606
1589898600000|2020-05-19 14:30:00|9735.9|9733.9|9738.4|9736.4|9744.9|9742.9|9729.4|9727.4|539
1589898900000|2020-05-19 14:35:00|9738.9|9736.9|9729.9|9727.9|9741.9|9739.9|9724.9|9722.9|261
1589899200000|2020-05-19 14:40:00|9729.4|9727.4|9730.4|9728.4|9730.9|9728.9|9721.4|9719.4|328
1589899500000|2020-05-19 14:45:00|9730.9|9728.9|9737.4|9735.4|9740.9|9738.9|9727.9|9725.9|344
1589899800000|2020-05-19 14:50:00|9736.9|9734.9|9745.9|9743.9|9747.9|9745.9|9736.9|9734.9|366
1589900100000|2020-05-19 14:55:00|9746.4|9744.4|9754.4|9752.4|9755.9|9753.9|9742.4|9740.4|356
1589900400000|2020-05-19 15:00:00|9753.9|9751.9|9751.4|9749.4|9755.9|9753.9|9746.9|9744.9|409
1589900700000|2020-05-19 15:05:00|9751.9|9749.9|9747.4|9745.4|9754.4|9752.4|9746.4|9744.4|389
1589901000000|2020-05-19 15:10:00|9746.9|9744.9|9736.9|9734.9|9749.9|9747.9|9733.9|9731.9|673
1589901300000|2020-05-19 15:15:00|9735.9|9733.9|9761.4|9759.4|9761.4|9759.4|9735.9|9733.9|1379
1589901600000|2020-05-19 15:20:00|9762.4|9760.4|9769.9|9767.9|9780.9|9778.9|9760.9|9758.9|911
1589901900000|2020-05-19 15:25:00|9768.9|9766.9|9768.4|9766.4|9775.4|9773.4|9763.4|9761.4|1158
1589902200000|2020-05-19 15:30:00|9767.9|9765.9|9771.9|9769.9|9780.4|9778.4|9763.9|9761.9|1404
1589902500000|2020-05-19 15:35:00|9773.4|9771.4|9762.9|9760.9|9774.4|9772.4|9759.9|9757.9|592
1589902800000|2020-05-19 15:40:00|9762.4|9760.4|9753.4|9751.4|9769.9|9767.9|9752.9|9750.9|538
1589903100000|2020-05-19 15:45:00|9753.9|9751.9|9752.9|9750.9|9760.4|9758.4|9752.9|9750.9|72
1589903400000|2020-05-19 15:50:00|9753.4|9751.4|9755.4|9753.4|9757.9|9755.9|9750.4|9748.4|187
1589903700000|2020-05-19 15:55:00|9754.9|9752.9|9755.4|9753.4|9757.9|9755.9|9747.9|9745.9|75
1589904000000|2020-05-19 16:00:00|9755.9|9753.9|9754.4|9752.4|9758.4|9756.4|9750.4|9748.4|48
1589904300000|2020-05-19 16:05:00|9753.9|9751.9|9758.4|9756.4|9760.4|9758.4|9751.9|9749.9|32
1589904600000|2020-05-19 16:10:00|9758.9|9756.9|9762.4|9760.4|9764.9|9762.9|9756.4|9754.4|88
1589904900000|2020-05-19 16:15:00|9762.9|9760.9|9747.4|9745.4|9762.9|9760.9|9744.9|9742.9|36
1589905200000|2020-05-19 16:20:00|9747.9|9745.9|9755.4|9753.4|9757.9|9755.9|9747.9|9745.9|21
1589905500000|2020-05-19 16:25:00|9755.9|9753.9|9743.4|9741.4|9756.4|9754.4|9742.4|9740.4|105
1589905800000|2020-05-19 16:30:00|9742.9|9740.9|9735.4|9733.4|9750.4|9748.4|9734.4|9732.4|34
1589906100000|2020-05-19 16:35:00|9735.9|9733.9|9733.9|9731.9|9740.4|9738.4|9732.9|9730.9|40
1589906400000|2020-05-19 16:40:00|9734.4|9732.4|9738.9|9736.9|9740.4|9738.4|9734.4|9732.4|17
1589906700000|2020-05-19 16:45:00|9738.4|9736.4|9742.4|9740.4|9743.4|9741.4|9737.9|9735.9|42
1589907000000|2020-05-19 16:50:00|9742.9|9740.9|9737.4|9735.4|9744.9|9742.9|9737.4|9735.4|10
1589907300000|2020-05-19 16:55:00|9737.9|9735.9|9739.4|9737.4|9742.4|9740.4|9737.4|9735.4|15
1589907600000|2020-05-19 17:00:00|9738.9|9736.9|9737.9|9735.9|9740.9|9738.9|9736.4|9734.4|18
1589907900000|2020-05-19 17:05:00|9738.4|9736.4|9741.4|9739.4|9741.9|9739.9|9737.4|9735.4|8
1589908200000|2020-05-19 17:10:00|9740.9|9738.9|9744.4|9742.4|9744.4|9742.4|9740.9|9738.9|11
1589908500000|2020-05-19 17:15:00|9743.9|9741.9|9743.9|9741.9|9744.4|9742.4|9741.9|9739.9|16
1589908800000|2020-05-19 17:20:00|9745.4|9743.4|9741.4|9739.4|9745.9|9743.9|9739.9|9737.9|26
1589909100000|2020-05-19 17:25:00|9741.9|9739.9|9740.9|9738.9|9743.4|9741.4|9740.4|9738.4|4
1589909400000|2020-05-19 17:30:00|9740.4|9738.4|9747.4|9745.4|9747.9|9745.9|9737.9|9735.9|14
1589909700000|2020-05-19 17:35:00|9746.9|9744.9|9748.4|9746.4|9748.4|9746.4|9744.4|9742.4|3
1589910000000|2020-05-19 17:40:00|9748.9|9746.9|9747.9|9745.9|9748.9|9746.9|9746.4|9744.4|14
1589910300000|2020-05-19 17:45:00|9747.4|9745.4|9747.4|9745.4|9748.4|9746.4|9743.4|9741.4|21
1589910600000|2020-05-19 17:50:00|9746.9|9744.9|9748.9|9746.9|9749.4|9747.4|9746.4|9744.4|38
1589910900000|2020-05-19 17:55:00|9749.4|9747.4|9744.9|9742.9|9749.9|9747.9|9744.4|9742.4|17
1589911200000|2020-05-19 18:00:00|9744.4|9742.4|9741.9|9739.9|9747.9|9745.9|9735.4|9733.4|6
1589911500000|2020-05-19 18:05:00|9741.4|9739.4|9753.4|9751.4|9753.4|9751.4|9740.4|9738.4|0
1589911800000|2020-05-19 18:10:00|9752.9|9750.9|9752.4|9750.4|9752.9|9750.9|9750.4|9748.4|15
1589912100000|2020-05-19 18:15:00|9751.9|9749.9|9750.9|9748.9|9753.9|9751.9|9749.9|9747.9|14
1589912400000|2020-05-19 18:20:00|9750.4|9748.4|9750.4|9748.4|9752.9|9750.9|9748.4|9746.4|20
1589912700000|2020-05-19 18:25:00|9749.9|9747.9|9746.4|9744.4|9749.9|9747.9|9745.9|9743.9|11
1589913000000|2020-05-19 18:30:00|9746.9|9744.9|9748.4|9746.4|9749.4|9747.4|9743.9|9741.9|17
1589913300000|2020-05-19 18:35:00|9748.9|9746.9|9750.4|9748.4|9750.4|9748.4|9748.9|9746.9|4
1589913600000|2020-05-19 18:40:00|9750.9|9748.9|9750.4|9748.4|9750.9|9748.9|9746.4|9744.4|8
1589913900000|2020-05-19 18:45:00|9748.9|9746.9|9757.4|9755.4|9757.4|9755.4|9748.4|9746.4|20
1589914200000|2020-05-19 18:50:00|9756.9|9754.9|9747.9|9745.9|9756.9|9754.9|9747.9|9745.9|25
1589914500000|2020-05-19 18:55:00|9748.4|9746.4|9709.9|9707.9|9748.9|9746.9|9706.4|9704.4|46
1589914800000|2020-05-19 19:00:00|9709.4|9707.4|9718.4|9716.4|9718.9|9716.9|9705.9|9703.9|28
1589915100000|2020-05-19 19:05:00|9718.9|9716.9|9723.9|9721.9|9724.4|9722.4|9714.4|9712.4|8
1589915400000|2020-05-19 19:10:00|9723.4|9721.4|9738.4|9736.4|9743.4|9741.4|9721.9|9719.9|47
1589915700000|2020-05-19 19:15:00|9738.9|9736.9|9731.9|9729.9|9739.4|9737.4|9731.9|9729.9|19
1589916000000|2020-05-19 19:20:00|9732.4|9730.4|9729.9|9727.9|9738.9|9736.9|9723.9|9721.9|47
1589916300000|2020-05-19 19:25:00|9730.4|9728.4|9735.9|9733.9|9738.9|9736.9|9724.4|9722.4|59
1589916600000|2020-05-19 19:30:00|9735.4|9733.4|9726.4|9724.4|9735.4|9733.4|9721.9|9719.9|13
1589916900000|2020-05-19 19:35:00|9725.4|9723.4|9711.9|9709.9|9725.4|9723.4|9708.4|9706.4|138
1589917200000|2020-05-19 19:40:00|9710.9|9708.9|9710.4|9708.4|9719.9|9717.9|9710.4|9708.4|62
1589917500000|2020-05-19 19:45:00|9709.9|9707.9|9698.4|9696.4|9715.4|9713.4|9698.4|9696.4|10
1589917800000|2020-05-19 19:50:00|9695.4|9693.4|9682.9|9680.9|9698.4|9696.4|9681.4|9679.4|84
1589918100000|2020-05-19 19:55:00|9682.4|9680.4|9687.7|9681.7|9690.9|9688.9|9682.4|9680.4|76
1589918400000|2020-05-19 20:00:00|9687.8|9681.8|9695|9689|9695|9689|9685.3|9679.3|2
1589918700000|2020-05-19 20:05:00|9695.1|9689.1|9687.9|9681.9|9696.5|9690.5|9687.3|9681.3|0
1589919000000|2020-05-19 20:10:00|9688|9682|9691.9|9685.9|9697.1|9691.1|9687.9|9681.9|0
1589919300000|2020-05-19 20:15:00|9692.7|9686.7|9689.1|9683.1|9692.7|9686.7|9689.1|9683.1|0
1589919600000|2020-05-19 20:20:00|9688.6|9682.6|9688.4|9682.4|9689.1|9683.1|9687.7|9681.7|0
1589919900000|2020-05-19 20:25:00|9688.1|9682.1|9689.3|9683.3|9689.3|9683.3|9688.1|9682.1|0
1589920200000|2020-05-19 20:30:00|9688.7|9682.7|9690.3|9684.3|9690.9|9684.9|9685.6|9679.6|0
1589920500000|2020-05-19 20:35:00|9690.4|9684.4|9685|9679|9691.5|9685.5|9685|9679|0
1589920800000|2020-05-19 20:40:00|9685.1|9679.1|9687.6|9681.6|9688.8|9682.8|9685|9679|0
1589921100000|2020-05-19 20:45:00|9687.5|9681.5|9681.7|9675.7|9688.2|9682.2|9681.7|9675.7|0
1589921400000|2020-05-19 20:50:00|9681.9|9675.9|9688.2|9682.2|9688.8|9682.8|9681.7|9675.7|0
1589921700000|2020-05-19 20:55:00|9688.1|9682.1|9689.3|9683.3|9692.1|9686.1|9687.6|9681.6|0
1589922000000|2020-05-19 21:00:00|9689.1|9683.1|9689.5|9683.5|9689.5|9683.5|9689.1|9683.1|0
1589922300000|2020-05-19 21:05:00|9689.8|9683.8|9687.9|9681.9|9690.3|9684.3|9687.9|9681.9|0
1589922600000|2020-05-19 21:10:00|9688.1|9682.1|9687.2|9681.2|9688.6|9682.6|9686.7|9680.7|0
1589922900000|2020-05-19 21:15:00|9686.7|9680.7|9686|9680|9687.9|9681.9|9685.7|9679.7|0
1589923200000|2020-05-19 21:20:00|9685.7|9679.7|9684.1|9678.1|9686|9680|9684.1|9678.1|0
1589923500000|2020-05-19 21:25:00|9683.8|9677.8|9682.6|9676.6|9684.1|9678.1|9682.6|9676.6|0
1589923800000|2020-05-19 21:30:00|9683.3|9677.3|9683.8|9677.8|9684.1|9678.1|9683.1|9677.1|0
1589924100000|2020-05-19 21:35:00|9683.3|9677.3|9681.2|9675.2|9683.8|9677.8|9681|9675|0
1589924400000|2020-05-19 21:40:00|9681|9675|9681|9675|9681|9675|9680.2|9674.2|0
1589924700000|2020-05-19 21:45:00|9680.7|9674.7|9681.7|9675.7|9681.9|9675.9|9680.7|9674.7|0
1589925000000|2020-05-19 21:50:00|9681.4|9675.4|9681.4|9675.4|9682.4|9676.4|9681|9675|0
1589925300000|2020-05-19 21:55:00|9681.7|9675.7|9682.9|9676.9|9684.5|9678.5|9681.7|9675.7|0
1589925600000|2020-05-19 22:00:00|9681.1|9675.1|9676.3|9670.3|9684.8|9678.8|9673|9667|0
1589925900000|2020-05-19 22:05:00|9676.4|9670.4|9672.4|9666.4|9677.7|9671.7|9667.1|9661.1|0
1589926200000|2020-05-19 22:10:00|9672.3|9666.3|9681|9675|9684.8|9678.8|9669.8|9663.8|0
1589926500000|2020-05-19 22:15:00|9681.1|9675.1|9693.2|9687.2|9693.5|9687.5|9681.1|9675.1|0
1589926800000|2020-05-19 22:20:00|9693.5|9687.5|9690.8|9684.8|9695.3|9689.3|9688.2|9682.2|0
1589927100000|2020-05-19 22:25:00|9690.9|9684.9|9690.2|9684.2|9693.5|9687.5|9688.8|9682.8|0
1589927400000|2020-05-19 22:30:00|9690.3|9684.3|9678.2|9672.2|9692.3|9686.3|9677.8|9671.8|0
1589927700000|2020-05-19 22:35:00|9678.4|9672.4|9682.8|9676.8|9685.2|9679.2|9670.8|9664.8|0
1589928000000|2020-05-19 22:40:00|9682.9|9676.9|9690.5|9684.5|9691.1|9685.1|9682.5|9676.5|0
1589928300000|2020-05-19 22:45:00|9690.8|9684.8|9687.2|9681.2|9690.8|9684.8|9684.6|9678.6|0
1589928600000|2020-05-19 22:50:00|9687.3|9681.3|9691.1|9685.1|9691.7|9685.7|9684.6|9678.6|0
1589928900000|2020-05-19 22:55:00|9691.4|9685.4|9693.7|9687.7|9694.9|9688.9|9691.4|9685.4|0
1589929200000|2020-05-19 23:00:00|9693.6|9687.6|9702.2|9696.2|9704.6|9698.6|9692.9|9686.9|0
1589929500000|2020-05-19 23:05:00|9702.5|9696.5|9706.6|9700.6|9707.2|9701.2|9702.2|9696.2|0
1589929800000|2020-05-19 23:10:00|9706.7|9700.7|9710.2|9704.2|9711|9705|9704.6|9698.6|0
1589930100000|2020-05-19 23:15:00|9710.3|9704.3|9709.3|9703.3|9711.6|9705.6|9706.1|9700.1|0
1589930400000|2020-05-19 23:20:00|9709.2|9703.2|9709.6|9703.6|9710.2|9704.2|9706.4|9700.4|0
1589930700000|2020-05-19 23:25:00|9709.5|9703.5|9710.2|9704.2|9711|9705|9708.4|9702.4|0
1589931000000|2020-05-19 23:30:00|9710.1|9704.1|9705.7|9699.7|9710.2|9704.2|9703.7|9697.7|0
1589931300000|2020-05-19 23:35:00|9705.6|9699.6|9708.4|9702.4|9709|9703|9705.1|9699.1|0
1589931600000|2020-05-19 23:40:00|9708.3|9702.3|9715.5|9709.5|9715.5|9709.5|9708.1|9702.1|0
1589931900000|2020-05-19 23:45:00|9715.4|9709.4|9714.9|9708.9|9715.4|9709.4|9712.2|9706.2|0
1589932200000|2020-05-19 23:50:00|9715|9709|9709.3|9703.3|9715.5|9709.5|9708.6|9702.6|0
1589932500000|2020-05-19 23:55:00|9709.4|9703.4|9707.8|9701.8|9710.5|9704.5|9706.6|9700.6|0
1589932800000|2020-05-20 00:00:00|9707.9|9701.9|9712.8|9706.8|9715.8|9709.8|9706.6|9700.6|0
1589933100000|2020-05-20 00:05:00|9712.7|9706.7|9717|9711|9719|9713|9711.9|9705.9|0
1589933400000|2020-05-20 00:10:00|9717.3|9711.3|9714|9708|9719|9713|9714|9708|0
1589933700000|2020-05-20 00:15:00|9714.3|9708.3|9717.6|9711.6|9723.6|9717.6|9712.2|9706.2|0
1589934000000|2020-05-20 00:20:00|9717.7|9711.7|9708.9|9702.9|9720.6|9714.6|9706|9700|0
1589934300000|2020-05-20 00:25:00|9709|9703|9714.5|9708.5|9717.6|9711.6|9708.9|9702.9|0
1589934600000|2020-05-20 00:30:00|9714.6|9708.6|9736.4|9730.4|9738|9732|9714.6|9708.6|0
1589934900000|2020-05-20 00:35:00|9735.8|9729.8|9734.8|9728.8|9737.8|9731.8|9732.1|9726.1|0
1589935200000|2020-05-20 00:40:00|9734.9|9728.9|9737.6|9731.6|9737.8|9731.8|9731.8|9725.8|0
1589935500000|2020-05-20 00:45:00|9737.5|9731.5|9737.6|9731.6|9740.4|9734.4|9734.5|9728.5|0
1589935800000|2020-05-20 00:50:00|9737.5|9731.5|9734.7|9728.7|9740.4|9734.4|9734.7|9728.7|0
1589936100000|2020-05-20 00:55:00|9734.8|9728.8|9737.6|9731.6|9743.6|9737.6|9734.7|9728.7|0
1589936400000|2020-05-20 01:00:00|9738.8|9732.8|9746.5|9740.5|9752.2|9746.2|9738.8|9732.8|0
1589936700000|2020-05-20 01:05:00|9746.4|9740.4|9740.9|9734.9|9746.5|9740.5|9740.7|9734.7|0
1589937000000|2020-05-20 01:10:00|9740.8|9734.8|9737.9|9731.9|9740.9|9734.9|9734.9|9728.9|0
1589937300000|2020-05-20 01:15:00|9737.8|9731.8|9749.5|9743.5|9752.4|9746.4|9737.8|9731.8|0
1589937600000|2020-05-20 01:20:00|9749.6|9743.6|9749.5|9743.5|9755.5|9749.5|9746.5|9740.5|0
1589937900000|2020-05-20 01:25:00|9749.6|9743.6|9755.4|9749.4|9755.4|9749.4|9749.4|9743.4|0
1589938200000|2020-05-20 01:30:00|9754.2|9748.2|9758.4|9752.4|9758.8|9752.8|9746.7|9740.7|0
1589938500000|2020-05-20 01:35:00|9758.3|9752.3|9761.1|9755.1|9764|9758|9755.6|9749.6|0
1589938800000|2020-05-20 01:40:00|9761.2|9755.2|9764.1|9758.1|9764.3|9758.3|9761.1|9755.1|0
1589939100000|2020-05-20 01:45:00|9764.2|9758.2|9768.6|9762.6|9770.2|9764.2|9761.3|9755.3|0
1589939400000|2020-05-20 01:50:00|9768.7|9762.7|9768.3|9762.3|9773.2|9767.2|9767.4|9761.4|0
1589939700000|2020-05-20 01:55:00|9767.5|9761.5|9773.1|9767.1|9773.2|9767.2|9767.2|9761.2|0
1589940000000|2020-05-20 02:00:00|9773|9767|9764.1|9758.1|9773|9767|9764.1|9758.1|0
1589940300000|2020-05-20 02:05:00|9764.2|9758.2|9767.2|9761.2|9767.2|9761.2|9761.3|9755.3|0
1589940600000|2020-05-20 02:10:00|9767.1|9761.1|9761.3|9755.3|9767.2|9761.2|9761.3|9755.3|0
1589940900000|2020-05-20 02:15:00|9760.1|9754.1|9758.5|9752.5|9761.5|9755.5|9755.7|9749.7|0
1589941200000|2020-05-20 02:20:00|9758.6|9752.6|9747.1|9741.1|9761.5|9755.5|9747.1|9741.1|0
1589941500000|2020-05-20 02:25:00|9747.2|9741.2|9749.9|9743.9|9752.9|9746.9|9747.2|9741.2|0
1589941800000|2020-05-20 02:30:00|9749.8|9743.8|9749.8|9743.8|9752.7|9746.7|9747|9741|0
1589942100000|2020-05-20 02:35:00|9749.7|9743.7|9758.5|9752.5|9760|9754|9749.7|9743.7|0
1589942400000|2020-05-20 02:40:00|9758.4|9752.4|9761.4|9755.4|9764.4|9758.4|9758.4|9752.4|0
1589942700000|2020-05-20 02:45:00|9762|9756|9761.3|9755.3|9764.4|9758.4|9761.3|9755.3|0
1589943000000|2020-05-20 02:50:00|9761.4|9755.4|9758.2|9752.2|9761.4|9755.4|9755.3|9749.3|0
1589943300000|2020-05-20 02:55:00|9758.3|9752.3|9755.4|9749.4|9761.3|9755.3|9755.4|9749.4|0
1589943600000|2020-05-20 03:00:00|9755.5|9749.5|9743.4|9737.4|9758.4|9752.4|9740.3|9734.3|0
1589943900000|2020-05-20 03:05:00|9743.3|9737.3|9743.7|9737.7|9746.5|9740.5|9741.9|9735.9|0
1589944200000|2020-05-20 03:10:00|9743.8|9737.8|9750.3|9744.3|9753|9747|9743.8|9737.8|0
1589944500000|2020-05-20 03:15:00|9751.4|9745.4|9755.7|9749.7|9758.5|9752.5|9744.2|9738.2|0
1589944800000|2020-05-20 03:20:00|9755.6|9749.6|9755.4|9749.4|9758.6|9752.6|9752.6|9746.6|0
1589945100000|2020-05-20 03:25:00|9755.3|9749.3|9761.1|9755.1|9761.1|9755.1|9755.3|9749.3|0
1589945400000|2020-05-20 03:30:00|9761.2|9755.2|9768.3|9762.3|9768.3|9762.3|9759.7|9753.7|0
1589945700000|2020-05-20 03:35:00|9767.7|9761.7|9769.7|9763.7|9772.5|9766.5|9766.7|9760.7|0
1589946000000|2020-05-20 03:40:00|9769.6|9763.6|9769.6|9763.6|9769.7|9763.7|9763.7|9757.7|0
1589946300000|2020-05-20 03:45:00|9769.5|9763.5|9769.7|9763.7|9769.7|9763.7|9766.6|9760.6|0
1589946600000|2020-05-20 03:50:00|9769.1|9763.1|9769.8|9763.8|9769.9|9763.9|9766.8|9760.8|0
1589946900000|2020-05-20 03:55:00|9769.6|9763.6|9766.8|9760.8|9769.7|9763.7|9766.7|9760.7|0
1589947200000|2020-05-20 04:00:00|9766.9|9760.9|9761.3|9755.3|9769.9|9763.9|9758|9752|0
1589947500000|2020-05-20 04:05:00|9761.2|9755.2|9772.7|9766.7|9772.7|9766.7|9761.1|9755.1|0
1589947800000|2020-05-20 04:10:00|9772.6|9766.6|9779.4|9773.4|9782.3|9776.3|9772.6|9766.6|0
1589948100000|2020-05-20 04:15:00|9779.3|9773.3|9773.4|9767.4|9779.4|9773.4|9773.4|9767.4|0
1589948400000|2020-05-20 04:20:00|9773.5|9767.5|9779.4|9773.4|9782.3|9776.3|9773.4|9767.4|0
1589948700000|2020-05-20 04:25:00|9779.3|9773.3|9776.5|9770.5|9779.3|9773.3|9773.4|9767.4|0
1589949000000|2020-05-20 04:30:00|9776.4|9770.4|9773.6|9767.6|9779.4|9773.4|9770.7|9764.7|0
1589949300000|2020-05-20 04:35:00|9773.7|9767.7|9773.4|9767.4|9776.2|9770.2|9773.1|9767.1|0
1589949600000|2020-05-20 04:40:00|9773.3|9767.3|9773.2|9767.2|9776.3|9770.3|9773.2|9767.2|0
1589949900000|2020-05-20 04:45:00|9773.3|9767.3|9770.1|9764.1|9773.3|9767.3|9768.7|9762.7|0
1589950200000|2020-05-20 04:50:00|9769.6|9763.6|9767.6|9761.6|9770.5|9764.5|9759.1|9753.1|0
1589950500000|2020-05-20 04:55:00|9767.7|9761.7|9761.7|9755.7|9770.5|9764.5|9760.4|9754.4|0
1589950800000|2020-05-20 05:00:00|9761.8|9755.8|9756.1|9750.1|9761.9|9755.9|9756.1|9750.1|0
1589951100000|2020-05-20 05:05:00|9756|9750|9765.4|9759.4|9768.2|9762.2|9756|9750|0
1589951400000|2020-05-20 05:10:00|9765.5|9759.5|9765.5|9759.5|9767|9761|9762.6|9756.6|0
1589951700000|2020-05-20 05:15:00|9765.6|9759.6|9762.4|9756.4|9768.5|9762.5|9762.3|9756.3|0
1589952000000|2020-05-20 05:20:00|9762.3|9756.3|9756.2|9750.2|9764.9|9758.9|9756.2|9750.2|0
1589952300000|2020-05-20 05:25:00|9756.1|9750.1|9758.7|9752.7|9761.6|9755.6|9753|9747|0
1589952600000|2020-05-20 05:30:00|9759.3|9753.3|9743.4|9737.4|9761.4|9755.4|9739|9733|0
1589952900000|2020-05-20 05:35:00|9743.5|9737.5|9737.7|9731.7|9743.5|9737.5|9737.5|9731.5|0
1589953200000|2020-05-20 05:40:00|9738.2|9732.2|9737.8|9731.8|9740.7|9734.7|9734.9|9728.9|0
1589953500000|2020-05-20 05:45:00|9737.9|9731.9|9746.2|9740.2|9749.1|9743.1|9737.9|9731.9|0
1589953800000|2020-05-20 05:50:00|9746.1|9740.1|9731.3|9725.3|9746.2|9740.2|9731.2|9725.2|0
1589954100000|2020-05-20 05:55:00|9731.2|9725.2|9734.1|9728.1|9734.1|9728.1|9728.1|9722.1|0
1589954400000|2020-05-20 06:00:00|9719.9|9717.9|9715.4|9713.4|9725.9|9723.9|9706.9|9704.9|139
1589954700000|2020-05-20 06:05:00|9715.9|9713.9|9704.4|9702.4|9715.9|9713.9|9703.4|9701.4|47
1589955000000|2020-05-20 06:10:00|9704.9|9702.9|9703.9|9701.9|9709.9|9707.9|9700.4|9698.4|35
1589955300000|2020-05-20 06:15:00|9704.4|9702.4|9712.4|9710.4|9713.4|9711.4|9702.4|9700.4|62
1589955600000|2020-05-20 06:20:00|9712.9|9710.9|9712.9|9710.9|9718.9|9716.9|9710.9|9708.9|55
1589955900000|2020-05-20 06:25:00|9713.4|9711.4|9710.4|9708.4|9716.4|9714.4|9708.9|9706.9|34
1589956200000|2020-05-20 06:30:00|9709.9|9707.9|9715.9|9713.9|9718.4|9716.4|9709.9|9707.9|40
1589956500000|2020-05-20 06:35:00|9716.4|9714.4|9706.4|9704.4|9716.4|9714.4|9704.9|9702.9|23
1589956800000|2020-05-20 06:40:00|9705.9|9703.9|9711.4|9709.4|9712.9|9710.9|9703.9|9701.9|38
1589957100000|2020-05-20 06:45:00|9711.9|9709.9|9713.4|9711.4|9717.9|9715.9|9710.4|9708.4|21
1589957400000|2020-05-20 06:50:00|9712.9|9710.9|9711.4|9709.4|9717.4|9715.4|9711.4|9709.4|29
1589957700000|2020-05-20 06:55:00|9710.9|9708.9|9725.4|9723.4|9725.4|9723.4|9709.4|9707.4|207
1589958000000|2020-05-20 07:00:00|9724.9|9722.9|9739.4|9737.4|9741.4|9739.4|9713.4|9711.4|644
1589958300000|2020-05-20 07:05:00|9739.9|9737.9|9740.4|9738.4|9748.9|9746.9|9723.4|9721.4|598
1589958600000|2020-05-20 07:10:00|9738.4|9736.4|9738.4|9736.4|9746.9|9744.9|9726.9|9724.9|403
1589958900000|2020-05-20 07:15:00|9737.9|9735.9|9740.4|9738.4|9744.4|9742.4|9727.4|9725.4|252
1589959200000|2020-05-20 07:20:00|9739.9|9737.9|9727.9|9725.9|9739.9|9737.9|9726.9|9724.9|271
1589959500000|2020-05-20 07:25:00|9728.4|9726.4|9743.4|9741.4|9748.4|9746.4|9726.9|9724.9|251
1589959800000|2020-05-20 07:30:00|9743.9|9741.9|9723.9|9721.9|9745.4|9743.4|9723.4|9721.4|376
1589960100000|2020-05-20 07:35:00|9723.4|9721.4|9727.4|9725.4|9727.9|9725.9|9716.9|9714.9|373
1589960400000|2020-05-20 07:40:00|9727.7|9725.7|9742.7|9740.7|9742.7|9740.7|9726.7|9724.7|328
1589960700000|2020-05-20 07:45:00|9742.2|9740.2|9727.7|9725.7|9742.7|9740.7|9726.7|9724.7|224
1589961000000|2020-05-20 07:50:00|9728.2|9726.2|9735.7|9733.7|9741.7|9739.7|9727.7|9725.7|265
1589961300000|2020-05-20 07:55:00|9735.2|9733.2|9733.2|9731.2|9737.2|9735.2|9731.2|9729.2|219
1589961600000|2020-05-20 08:00:00|9732.7|9730.7|9737.7|9735.7|9741.7|9739.7|9731.2|9729.2|187
1589961900000|2020-05-20 08:05:00|9737.2|9735.2|9748.7|9746.7|9749.2|9747.2|9735.7|9733.7|156
1589962200000|2020-05-20 08:10:00|9748.2|9746.2|9759.7|9757.7|9760.2|9758.2|9744.7|9742.7|229
1589962500000|2020-05-20 08:15:00|9760.2|9758.2|9756.7|9754.7|9768.7|9766.7|9755.2|9753.2|410
1589962800000|2020-05-20 08:20:00|9757.2|9755.2|9763.7|9761.7|9767.7|9765.7|9757.2|9755.2|288
1589963100000|2020-05-20 08:25:00|9763.2|9761.2|9771.2|9769.2|9771.2|9769.2|9759.7|9757.7|164
1589963400000|2020-05-20 08:30:00|9770.2|9768.2|9773.7|9771.7|9775.7|9773.7|9765.7|9763.7|163
1589963700000|2020-05-20 08:35:00|9773.2|9771.2|9786.7|9784.7|9787.7|9785.7|9773.2|9771.2|174
1589964000000|2020-05-20 08:40:00|9786.2|9784.2|9770.7|9768.7|9787.2|9785.2|9769.7|9767.7|270
1589964300000|2020-05-20 08:45:00|9771.2|9769.2|9771.7|9769.7|9778.2|9776.2|9769.2|9767.2|159
1589964600000|2020-05-20 08:50:00|9771.2|9769.2|9765.7|9763.7|9774.7|9772.7|9763.2|9761.2|123
1589964900000|2020-05-20 08:55:00|9765.2|9763.2|9756.2|9754.2|9769.2|9767.2|9755.2|9753.2|254
1589965200000|2020-05-20 09:00:00|9755.7|9753.7|9754.7|9752.7|9763.2|9761.2|9751.2|9749.2|242
1589965500000|2020-05-20 09:05:00|9754.2|9752.2|9760.2|9758.2|9760.7|9758.7|9751.2|9749.2|183
1589965800000|2020-05-20 09:10:00|9760.7|9758.7|9753.7|9751.7|9765.2|9763.2|9753.2|9751.2|164
1589966100000|2020-05-20 09:15:00|9754.2|9752.2|9744.7|9742.7|9754.2|9752.2|9738.7|9736.7|145
1589966400000|2020-05-20 09:20:00|9745.2|9743.2|9745.7|9743.7|9745.7|9743.7|9734.2|9732.2|108
1589966700000|2020-05-20 09:25:00|9746.2|9744.2|9741.7|9739.7|9752.2|9750.2|9740.7|9738.7|116
1589967000000|2020-05-20 09:30:00|9741.2|9739.2|9735.7|9733.7|9744.2|9742.2|9731.7|9729.7|100
1589967300000|2020-05-20 09:35:00|9735.2|9733.2|9733.7|9731.7|9739.2|9737.2|9730.2|9728.2|146
1589967600000|2020-05-20 09:40:00|9733.2|9731.2|9741.2|9739.2|9743.2|9741.2|9728.7|9726.7|139
1589967900000|2020-05-20 09:45:00|9740.7|9738.7|9736.7|9734.7|9743.2|9741.2|9735.2|9733.2|98
1589968200000|2020-05-20 09:50:00|9736.2|9734.2|9743.7|9741.7|9747.2|9745.2|9736.2|9734.2|131
1589968500000|2020-05-20 09:55:00|9744.2|9742.2|9754.7|9752.7|9759.2|9757.2|9741.7|9739.7|287
1589968800000|2020-05-20 10:00:00|9753.7|9751.7|9746.2|9744.2|9754.7|9752.7|9742.2|9740.2|126
1589969100000|2020-05-20 10:05:00|9746.7|9744.7|9751.7|9749.7|9752.7|9750.7|9741.2|9739.2|182
1589969400000|2020-05-20 10:10:00|9751.2|9749.2|9747.7|9745.7|9751.2|9749.2|9741.2|9739.2|114
1589969700000|2020-05-20 10:15:00|9748.2|9746.2|9751.7|9749.7|9754.7|9752.7|9747.2|9745.2|104
1589970000000|2020-05-20 10:20:00|9752.2|9750.2|9750.2|9748.2|9758.7|9756.7|9750.2|9748.2|121
1589970300000|2020-05-20 10:25:00|9750.7|9748.7|9746.2|9744.2|9754.7|9752.7|9742.7|9740.7|164
1589970600000|2020-05-20 10:30:00|9745.7|9743.7|9745.2|9743.2|9749.7|9747.7|9740.2|9738.2|143
1589970900000|2020-05-20 10:35:00|9744.7|9742.7|9748.7|9746.7|9750.2|9748.2|9744.2|9742.2|87
1589971200000|2020-05-20 10:40:00|9749.2|9747.2|9745.2|9743.2|9751.2|9749.2|9743.2|9741.2|168
1589971500000|2020-05-20 10:45:00|9745.7|9743.7|9747.2|9745.2|9747.7|9745.7|9741.2|9739.2|81
1589971800000|2020-05-20 10:50:00|9746.7|9744.7|9746.2|9744.2|9747.2|9745.2|9740.7|9738.7|169
1589972100000|2020-05-20 10:55:00|9745.7|9743.7|9736.7|9734.7|9746.2|9744.2|9735.7|9733.7|110
1589972400000|2020-05-20 11:00:00|9736.2|9734.2|9736.7|9734.7|9740.7|9738.7|9733.7|9731.7|126
1589972700000|2020-05-20 11:05:00|9737.2|9735.2|9730.7|9728.7|9738.2|9736.2|9729.2|9727.2|126
1589973000000|2020-05-20 11:10:00|9730.2|9728.2|9734.7|9732.7|9735.2|9733.2|9729.7|9727.7|119
1589973300000|2020-05-20 11:15:00|9735.2|9733.2|9737.7|9735.7|9741.2|9739.2|9732.7|9730.7|117
1589973600000|2020-05-20 11:20:00|9737.2|9735.2|9738.2|9736.2|9738.2|9736.2|9732.2|9730.2|58
1589973900000|2020-05-20 11:25:00|9737.7|9735.7|9739.7|9737.7|9740.2|9738.2|9733.2|9731.2|65
1589974200000|2020-05-20 11:30:00|9739.2|9737.2|9741.2|9739.2|9743.2|9741.2|9738.7|9736.7|132
1589974500000|2020-05-20 11:35:00|9741.7|9739.7|9752.7|9750.7|9752.7|9750.7|9741.7|9739.7|115
1589974800000|2020-05-20 11:40:00|9752.3|9750.3|9753.3|9751.3|9756.3|9754.3|9748.8|9746.8|130
1589975100000|2020-05-20 11:45:00|9751.8|9749.8|9746.3|9744.3|9756.3|9754.3|9745.8|9743.8|108
1589975400000|2020-05-20 11:50:00|9745.8|9743.8|9741.8|9739.8|9748.8|9746.8|9739.8|9737.8|94
1589975700000|2020-05-20 11:55:00|9744.3|9742.3|9738.8|9736.8|9744.3|9742.3|9735.3|9733.3|97
1589976000000|2020-05-20 12:00:00|9739.3|9737.3|9737.8|9735.8|9742.8|9740.8|9733.8|9731.8|108
1589976300000|2020-05-20 12:05:00|9738.3|9736.3|9754.3|9752.3|9755.8|9753.8|9737.8|9735.8|88
1589976600000|2020-05-20 12:10:00|9753.8|9751.8|9763.3|9761.3|9763.8|9761.8|9753.8|9751.8|127
1589976900000|2020-05-20 12:15:00|9763.8|9761.8|9764.8|9762.8|9772.3|9770.3|9762.3|9760.3|108
1589977200000|2020-05-20 12:20:00|9765.3|9763.3|9753.3|9751.3|9767.3|9765.3|9751.3|9749.3|168
1589977500000|2020-05-20 12:25:00|9753.8|9751.8|9749.8|9747.8|9754.8|9752.8|9747.8|9745.8|120
1589977800000|2020-05-20 12:30:00|9749.3|9747.3|9747.8|9745.8|9756.8|9754.8|9746.8|9744.8|105
1589978100000|2020-05-20 12:35:00|9748.3|9746.3|9752.8|9750.8|9753.8|9751.8|9744.3|9742.3|84
1589978400000|2020-05-20 12:40:00|9752.3|9750.3|9750.3|9748.3|9758.8|9756.8|9749.8|9747.8|133
1589978700000|2020-05-20 12:45:00|9749.8|9747.8|9756.3|9754.3|9758.8|9756.8|9745.3|9743.3|121
1589979000000|2020-05-20 12:50:00|9755.8|9753.8|9755.8|9753.8|9757.8|9755.8|9751.8|9749.8|99
1589979300000|2020-05-20 12:55:00|9755.3|9753.3|9759.3|9757.3|9761.8|9759.8|9750.8|9748.8|201
1589979600000|2020-05-20 13:00:00|9759.8|9757.8|9745.3|9743.3|9763.3|9761.3|9743.8|9741.8|252
1589979900000|2020-05-20 13:05:00|9744.8|9742.8|9749.3|9747.3|9749.8|9747.8|9743.8|9741.8|140
1589980200000|2020-05-20 13:10:00|9749.8|9747.8|9760.8|9758.8|9762.3|9760.3|9747.8|9745.8|189
1589980500000|2020-05-20 13:15:00|9759.8|9757.8|9756.8|9754.8|9760.3|9758.3|9753.8|9751.8|152
1589980800000|2020-05-20 13:20:00|9756.3|9754.3|9758.3|9756.3|9759.3|9757.3|9752.3|9750.3|129
1589981100000|2020-05-20 13:25:00|9757.8|9755.8|9765.8|9763.8|9768.8|9766.8|9755.3|9753.3|169
1589981400000|2020-05-20 13:30:00|9765.3|9763.3|9754.3|9752.3|9767.8|9765.8|9753.3|9751.3|375
1589981700000|2020-05-20 13:35:00|9754.8|9752.8|9757.8|9755.8|9760.8|9758.8|9750.3|9748.3|209
1589982000000|2020-05-20 13:40:00|9758.3|9756.3|9748.3|9746.3|9760.3|9758.3|9747.8|9745.8|504
1589982300000|2020-05-20 13:45:00|9747.8|9745.8|9750.3|9748.3|9757.3|9755.3|9743.3|9741.3|284
1589982600000|2020-05-20 13:50:00|9750.8|9748.8|9747.3|9745.3|9753.8|9751.8|9741.3|9739.3|249
1589982900000|2020-05-20 13:55:00|9746.8|9744.8|9749.3|9747.3|9749.8|9747.8|9737.8|9735.8|237
1589983200000|2020-05-20 14:00:00|9749.8|9747.8|9748.3|9746.3|9756.8|9754.8|9745.8|9743.8|352
1589983500000|2020-05-20 14:05:00|9748.8|9746.8|9746.3|9744.3|9753.8|9751.8|9744.3|9742.3|206
1589983800000|2020-05-20 14:10:00|9745.6|9743.6|9764.1|9762.1|9764.6|9762.6|9744.1|9742.1|295
1589984100000|2020-05-20 14:15:00|9763.6|9761.6|9763.6|9761.6|9766.1|9764.1|9755.6|9753.6|259
1589984400000|2020-05-20 14:20:00|9763.1|9761.1|9770.1|9768.1|9773.1|9771.1|9763.1|9761.1|336
1589984700000|2020-05-20 14:25:00|9770.6|9768.6|9777.1|9775.1|9779.1|9777.1|9766.6|9764.6|271
1589985000000|2020-05-20 14:30:00|9777.6|9775.6|9770.1|9768.1|9778.1|9776.1|9765.1|9763.1|381
1589985300000|2020-05-20 14:35:00|9770.6|9768.6|9774.1|9772.1|9777.6|9775.6|9768.1|9766.1|581
1589985600000|2020-05-20 14:40:00|9773.6|9771.6|9769.6|9767.6|9782.1|9780.1|9769.1|9767.1|356
1589985900000|2020-05-20 14:45:00|9770.1|9768.1|9767.6|9765.6|9776.1|9774.1|9766.6|9764.6|218
1589986200000|2020-05-20 14:50:00|9768.1|9766.1|9769.1|9767.1|9770.1|9768.1|9761.6|9759.6|252
1589986500000|2020-05-20 14:55:00|9769.6|9767.6|9768.1|9766.1|9773.1|9771.1|9764.1|9762.1|159
1589986800000|2020-05-20 15:00:00|9767.1|9765.1|9770.1|9768.1|9778.6|9776.6|9765.1|9763.1|280
1589987100000|2020-05-20 15:05:00|9770.6|9768.6|9780.1|9778.1|9780.1|9778.1|9769.1|9767.1|352
1589987400000|2020-05-20 15:10:00|9779.6|9777.6|9784.6|9782.6|9784.6|9782.6|9773.6|9771.6|209
1589987700000|2020-05-20 15:15:00|9784.1|9782.1|9789.1|9787.1|9791.1|9789.1|9777.6|9775.6|560
1589988000000|2020-05-20 15:20:00|9788.6|9786.6|9790.6|9788.6|9793.1|9791.1|9781.1|9779.1|947
1589988300000|2020-05-20 15:25:00|9791.1|9789.1|9792.1|9790.1|9798.6|9796.6|9788.6|9786.6|1664
1589988600000|2020-05-20 15:30:00|9793.6|9791.6|9794.1|9792.1|9800.6|9798.6|9792.1|9790.1|1160
1589988900000|2020-05-20 15:35:00|9795.1|9793.1|9795.1|9793.1|9799.6|9797.6|9792.1|9790.1|396
1589989200000|2020-05-20 15:40:00|9794.6|9792.6|9796.1|9794.1|9801.1|9799.1|9794.6|9792.6|211
1589989500000|2020-05-20 15:45:00|9796.6|9794.6|9797.6|9795.6|9799.6|9797.6|9793.1|9791.1|98
1589989800000|2020-05-20 15:50:00|9798.1|9796.1|9792.6|9790.6|9799.1|9797.1|9792.6|9790.6|110
1589990100000|2020-05-20 15:55:00|9793.1|9791.1|9787.6|9785.6|9794.6|9792.6|9785.1|9783.1|130
1589990400000|2020-05-20 16:00:00|9788.1|9786.1|9780.1|9778.1|9791.6|9789.6|9778.1|9776.1|74
1589990700000|2020-05-20 16:05:00|9780.6|9778.6|9773.1|9771.1|9783.6|9781.6|9772.1|9770.1|43
1589991000000|2020-05-20 16:10:00|9772.6|9770.6|9775.6|9773.6|9778.1|9776.1|9769.1|9767.1|87
1589991300000|2020-05-20 16:15:00|9775.1|9773.1|9769.1|9767.1|9779.1|9777.1|9764.6|9762.6|144
1589991600000|2020-05-20 16:20:00|9769.6|9767.6|9762.1|9760.1|9771.1|9769.1|9760.6|9758.6|65
1589991900000|2020-05-20 16:25:00|9762.6|9760.6|9772.1|9770.1|9773.1|9771.1|9762.6|9760.6|19
1589992200000|2020-05-20 16:30:00|9772.6|9770.6|9779.1|9777.1|9779.1|9777.1|9770.6|9768.6|30
1589992500000|2020-05-20 16:35:00|9779.6|9777.6|9774.6|9772.6|9780.1|9778.1|9774.6|9772.6|11
1589992800000|2020-05-20 16:40:00|9775.1|9773.1|9765.1|9763.1|9776.1|9774.1|9763.6|9761.6|28
1589993100000|2020-05-20 16:45:00|9764.6|9762.6|9768.6|9766.6|9768.6|9766.6|9757.6|9755.6|21
1589993400000|2020-05-20 16:50:00|9769.1|9767.1|9767.6|9765.6|9771.6|9769.6|9767.1|9765.1|13
1589993700000|2020-05-20 16:55:00|9768.1|9766.1|9773.1|9771.1|9774.1|9772.1|9762.6|9760.6|50
1589994000000|2020-05-20 17:00:00|9773.6|9771.6|9771.6|9769.6|9777.1|9775.1|9771.6|9769.6|22
1589994300000|2020-05-20 17:05:00|9772.1|9770.1|9770.6|9768.6|9778.1|9776.1|9769.1|9767.1|48
1589994600000|2020-05-20 17:10:00|9771.1|9769.1|9779.6|9777.6|9781.1|9779.1|9771.1|9769.1|63
1589994900000|2020-05-20 17:15:00|9780.1|9778.1|9773.6|9771.6|9781.1|9779.1|9773.6|9771.6|26
1589995200000|2020-05-20 17:20:00|9774.1|9772.1|9767.1|9765.1|9775.1|9773.1|9763.6|9761.6|21
1589995500000|2020-05-20 17:25:00|9767.6|9765.6|9766.6|9764.6|9769.6|9767.6|9765.1|9763.1|8
1589995800000|2020-05-20 17:30:00|9767.1|9765.1|9764.1|9762.1|9769.1|9767.1|9762.1|9760.1|9
1589996100000|2020-05-20 17:35:00|9763.6|9761.6|9771.6|9769.6|9771.6|9769.6|9763.6|9761.6|6
1589996400000|2020-05-20 17:40:00|9771.1|9769.1|9774.6|9772.6|9775.6|9773.6|9769.1|9767.1|7
1589996700000|2020-05-20 17:45:00|9775.1|9773.1|9778.1|9776.1|9778.1|9776.1|9772.6|9770.6|2
1589997000000|2020-05-20 17:50:00|9777.6|9775.6|9771.6|9769.6|9778.1|9776.1|9771.1|9769.1|2
1589997300000|2020-05-20 17:55:00|9772.1|9770.1|9767.6|9765.6|9774.1|9772.1|9764.1|9762.1|19
1589997600000|2020-05-20 18:00:00|9767.1|9765.1|9772.1|9770.1|9773.6|9771.6|9765.1|9763.1|13
1589997900000|2020-05-20 18:05:00|9772.6|9770.6|9767.6|9765.6|9779.1|9777.1|9767.6|9765.6|26
1589998200000|2020-05-20 18:10:00|9767.1|9765.1|9764.6|9762.6|9773.6|9771.6|9764.1|9762.1|4
1589998500000|2020-05-20 18:15:00|9765.1|9763.1|9763.1|9761.1|9767.1|9765.1|9758.6|9756.6|5
1589998800000|2020-05-20 18:20:00|9762.6|9760.6|9771.1|9769.1|9775.1|9773.1|9761.1|9759.1|0
1589999100000|2020-05-20 18:25:00|9770.6|9768.6|9769.1|9767.1|9772.6|9770.6|9767.1|9765.1|3
1589999400000|2020-05-20 18:30:00|9768.6|9766.6|9774.1|9772.1|9774.6|9772.6|9767.6|9765.6|2
1589999700000|2020-05-20 18:35:00|9773.6|9771.6|9770.1|9768.1|9776.1|9774.1|9770.1|9768.1|0
1590000000000|2020-05-20 18:40:00|9770.6|9768.6|9771.1|9769.1|9771.6|9769.6|9768.1|9766.1|2
1590000300000|2020-05-20 18:45:00|9771.6|9769.6|9779.1|9777.1|9780.6|9778.6|9770.1|9768.1|1
1590000600000|2020-05-20 18:50:00|9778.6|9776.6|9787.6|9785.6|9788.1|9786.1|9778.6|9776.6|5
1590000900000|2020-05-20 18:55:00|9787.1|9785.1|9782.1|9780.1|9787.1|9785.1|9780.6|9778.6|11
1590001200000|2020-05-20 19:00:00|9781.6|9779.6|9778.1|9776.1|9783.6|9781.6|9776.1|9774.1|13
1590001500000|2020-05-20 19:05:00|9777.6|9775.6|9776.1|9774.1|9780.1|9778.1|9774.1|9772.1|7
1590001800000|2020-05-20 19:10:00|9776.6|9774.6|9768.1|9766.1|9778.1|9776.1|9763.1|9761.1|8
1590002100000|2020-05-20 19:15:00|9767.6|9765.6|9768.6|9766.6|9769.6|9767.6|9764.1|9762.1|17
1590002400000|2020-05-20 19:20:00|9769.1|9767.1|9774.1|9772.1|9776.6|9774.6|9768.1|9766.1|15
1590002700000|2020-05-20 19:25:00|9773.6|9771.6|9775.1|9773.1|9777.1|9775.1|9770.1|9768.1|2
1590003000000|2020-05-20 19:30:00|9774.6|9772.6|9763.1|9761.1|9775.1|9773.1|9763.1|9761.1|18
1590003300000|2020-05-20 19:35:00|9763.6|9761.6|9768.1|9766.1|9769.6|9767.6|9763.6|9761.6|3
1590003600000|2020-05-20 19:40:00|9767.6|9765.6|9768.1|9766.1|9768.6|9766.6|9764.6|9762.6|13
1590003900000|2020-05-20 19:45:00|9768.6|9766.6|9754.6|9752.6|9770.1|9768.1|9752.6|9750.6|11
1590004200000|2020-05-20 19:50:00|9755.1|9753.1|9763.6|9761.6|9763.6|9761.6|9752.6|9750.6|6
1590004500000|2020-05-20 19:55:00|9763.1|9761.1|9768.8|9762.8|9771.3|9769.1|9758.6|9756.6|30
1590004800000|2020-05-20 20:00:00|9769.1|9763.1|9778.1|9772.1|9778.1|9772.1|9769.1|9763.1|0
1590005100000|2020-05-20 20:05:00|9778|9772|9780.7|9774.7|9784.8|9778.8|9777.5|9771.5|0
1590005400000|2020-05-20 20:10:00|9780.6|9774.6|9777.1|9771.1|9780.6|9774.6|9773.7|9767.7|0
1590005700000|2020-05-20 20:15:00|9776.9|9770.9|9775.9|9769.9|9777.3|9771.3|9775.7|9769.7|0
1590006000000|2020-05-20 20:20:00|9775.5|9769.5|9776.2|9770.2|9776.4|9770.4|9775.2|9769.2|0
1590006300000|2020-05-20 20:25:00|9776.4|9770.4|9776.4|9770.4|9776.6|9770.6|9776.2|9770.2|0
1590006600000|2020-05-20 20:30:00|9776.5|9770.5|9783.1|9777.1|9783.1|9777.1|9775.2|9769.2|0
1590006900000|2020-05-20 20:35:00|9782.9|9776.9|9781.9|9775.9|9783.7|9777.7|9780.4|9774.4|0
1590007200000|2020-05-20 20:40:00|9782|9776|9786.3|9780.3|9786.3|9780.3|9782|9776|0
1590007500000|2020-05-20 20:45:00|9786.1|9780.1|9784.2|9778.2|9787.7|9781.7|9783.7|9777.7|0
1590007800000|2020-05-20 20:50:00|9784.4|9778.4|9785.7|9779.7|9786.3|9780.3|9783.7|9777.7|0
1590008100000|2020-05-20 20:55:00|9785.5|9779.5|9784|9778|9786.3|9780.3|9783.7|9777.7|0
1590008400000|2020-05-20 21:00:00|9783.5|9777.5|9784.2|9778.2|9784.7|9778.7|9783.5|9777.5|0
1590008700000|2020-05-20 21:05:00|9784|9778|9783.3|9777.3|9784.7|9778.7|9783.3|9777.3|0
1590009000000|2020-05-20 21:10:00|9783.5|9777.5|9783.5|9777.5|9783.8|9777.8|9783.3|9777.3|0
1590009300000|2020-05-20 21:15:00|9784|9778|9783.5|9777.5|9784|9778|9783.1|9777.1|0
1590009600000|2020-05-20 21:20:00|9784|9778|9784|9778|9784.2|9778.2|9783.8|9777.8|0
1590009900000|2020-05-20 21:25:00|9784.2|9778.2|9784.2|9778.2|9784.2|9778.2|9784.2|9778.2|0
1590010800000|2020-05-20 21:40:00|9784|9778|9784|9778|9784|9778|9784|9778|0
1590011100000|2020-05-20 21:45:00|9785.4|9779.4|9783.3|9777.3|9785.4|9779.4|9783.3|9777.3|0
1590011400000|2020-05-20 21:50:00|9783.1|9777.1|9784.7|9778.7|9784.7|9778.7|9783.1|9777.1|0
1590011700000|2020-05-20 21:55:00|9784.5|9778.5|9785.7|9779.7|9787.1|9781.1|9784.3|9778.3|0
1590012000000|2020-05-20 22:00:00|9786.3|9780.3|9784.3|9778.3|9789.8|9783.8|9782.8|9776.8|0
1590012300000|2020-05-20 22:05:00|9784.4|9778.4|9784.2|9778.2|9786.9|9780.9|9783.7|9777.7|0
1590012600000|2020-05-20 22:10:00|9784.3|9778.3|9779.5|9773.5|9785.4|9779.4|9776.4|9770.4|0
1590012900000|2020-05-20 22:15:00|9779.6|9773.6|9782.4|9776.4|9785.6|9779.6|9779.5|9773.5|0
1590013200000|2020-05-20 22:20:00|9783.5|9777.5|9780.7|9774.7|9783.5|9777.5|9778.5|9772.5|0
1590013500000|2020-05-20 22:25:00|9780.9|9774.9|9782.3|9776.3|9783.9|9777.9|9780.6|9774.6|0
1590013800000|2020-05-20 22:30:00|9782.5|9776.5|9789.5|9783.5|9790.1|9784.1|9782.5|9776.5|0
1590014100000|2020-05-20 22:35:00|9789.3|9783.3|9793.5|9787.5|9795|9789|9788.9|9782.9|0
1590014400000|2020-05-20 22:40:00|9793.7|9787.7|9785.7|9779.7|9796.7|9790.7|9785.1|9779.1|0
1590014700000|2020-05-20 22:45:00|9785.6|9779.6|9788.3|9782.3|9789.5|9783.5|9784.5|9778.5|0
1590015000000|2020-05-20 22:50:00|9788.2|9782.2|9788.6|9782.6|9789.5|9783.5|9787.7|9781.7|0
1590015300000|2020-05-20 22:55:00|9788.7|9782.7|9783.6|9777.6|9789.1|9783.1|9782.4|9776.4|0
1590015600000|2020-05-20 23:00:00|9783.7|9777.7|9783.9|9777.9|9786.5|9780.5|9783.7|9777.7|0
1590015900000|2020-05-20 23:05:00|9784|9778|9785.3|9779.3|9786.5|9780.5|9783.9|9777.9|0
1590016200000|2020-05-20 23:10:00|9785.1|9779.1|9785.9|9779.9|9786.5|9780.5|9783.9|9777.9|0
1590016500000|2020-05-20 23:15:00|9786.1|9780.1|9783.3|9777.3|9786.5|9780.5|9780.4|9774.4|0
1590016800000|2020-05-20 23:20:00|9783.4|9777.4|9783.3|9777.3|9783.9|9777.9|9780.3|9774.3|0
1590017100000|2020-05-20 23:25:00|9783.4|9777.4|9782.1|9776.1|9783.9|9777.9|9781.3|9775.3|0
1590017400000|2020-05-20 23:30:00|9782.2|9776.2|9780.7|9774.7|9783.9|9777.9|9780.1|9774.1|0
1590017700000|2020-05-20 23:35:00|9780.6|9774.6|9780.7|9774.7|9782.1|9776.1|9778.1|9772.1|0
1590018000000|2020-05-20 23:40:00|9780.6|9774.6|9781.3|9775.3|9783.3|9777.3|9778.7|9772.7|0
1590018300000|2020-05-20 23:45:00|9781.2|9775.2|9778.7|9772.7|9783.3|9777.3|9777.5|9771.5|0
1590018600000|2020-05-20 23:50:00|9778.6|9772.6|9780.7|9774.7|9781.3|9775.3|9777.5|9771.5|0
1590018900000|2020-05-20 23:55:00|9780.8|9774.8|9777.5|9771.5|9781|9775|9777.5|9771.5|0
1590019200000|2020-05-21 00:00:00|9777.6|9771.6|9771.4|9765.4|9778.1|9772.1|9770.5|9764.5|0
1590019500000|2020-05-21 00:05:00|9771.7|9765.7|9767.9|9761.9|9773.7|9767.7|9765.8|9759.8|0
1590019800000|2020-05-21 00:10:00|9768|9762|9767.9|9761.9|9768.5|9762.5|9763.2|9757.2|0
1590020100000|2020-05-21 00:15:00|9768|9762|9763|9757|9769.1|9763.1|9760.3|9754.3|0
1590020400000|2020-05-21 00:20:00|9763.1|9757.1|9760.3|9754.3|9766|9760|9757.3|9751.3|0
1590020700000|2020-05-21 00:25:00|9760.2|9754.2|9760.3|9754.3|9760.4|9754.4|9757.2|9751.2|0
1590021000000|2020-05-21 00:30:00|9760.2|9754.2|9765.8|9759.8|9766.1|9760.1|9757.3|9751.3|0
1590021300000|2020-05-21 00:35:00|9765.7|9759.7|9766.1|9760.1|9766.2|9760.2|9757.1|9751.1|0
1590021600000|2020-05-21 00:40:00|9766|9760|9769.1|9763.1|9769.2|9763.2|9766|9760|0
1590021900000|2020-05-21 00:45:00|9769.2|9763.2|9769.4|9763.4|9769.6|9763.6|9766.4|9760.4|0
1590022200000|2020-05-21 00:50:00|9769.3|9763.3|9769.5|9763.5|9772.4|9766.4|9769.3|9763.3|0
1590022500000|2020-05-21 00:55:00|9769.4|9763.4|9769.5|9763.5|9772.3|9766.3|9769.4|9763.4|0
1590022800000|2020-05-21 01:00:00|9769.4|9763.4|9751.7|9745.7|9769.4|9763.4|9751.5|9745.5|0
1590023100000|2020-05-21 01:05:00|9752.3|9746.3|9760.3|9754.3|9760.4|9754.4|9751.7|9745.7|0
1590023400000|2020-05-21 01:10:00|9760.4|9754.4|9763.1|9757.1|9766.1|9760.1|9760.1|9754.1|0
1590023700000|2020-05-21 01:15:00|9763.2|9757.2|9763.5|9757.5|9766.2|9760.2|9757.3|9751.3|0
1590024000000|2020-05-21 01:20:00|9763.4|9757.4|9763.5|9757.5|9763.7|9757.7|9754.7|9748.7|0
1590024300000|2020-05-21 01:25:00|9763.6|9757.6|9760.9|9754.9|9766.4|9760.4|9758|9752|0
1590024600000|2020-05-21 01:30:00|9761|9755|9749.4|9743.4|9761|9755|9746.5|9740.5|0
1590024900000|2020-05-21 01:35:00|9749.5|9743.5|9743.2|9737.2|9752.3|9746.3|9743.2|9737.2|0
1590025200000|2020-05-21 01:40:00|9743.3|9737.3|9742.3|9736.3|9746.2|9740.2|9739.3|9733.3|0
1590025500000|2020-05-21 01:45:00|9742.2|9736.2|9742.4|9736.4|9745.3|9739.3|9736.6|9730.6|0
1590025800000|2020-05-21 01:50:00|9742.3|9736.3|9739.6|9733.6|9743.9|9737.9|9733.6|9727.6|0
1590026100000|2020-05-21 01:55:00|9739.5|9733.5|9733.6|9727.6|9739.6|9733.6|9733.4|9727.4|0
1590026400000|2020-05-21 02:00:00|9732.5|9726.5|9733.7|9727.7|9736.9|9730.9|9728.1|9722.1|0
1590026700000|2020-05-21 02:05:00|9732.6|9726.6|9721.6|9715.6|9732.6|9726.6|9718.3|9712.3|0
1590027000000|2020-05-21 02:10:00|9721.5|9715.5|9722|9716|9722|9716|9716.1|9710.1|0
1590027300000|2020-05-21 02:15:00|9721.9|9715.9|9719.3|9713.3|9722.3|9716.3|9714.7|9708.7|0
1590027600000|2020-05-21 02:20:00|9719.2|9713.2|9725|9719|9725|9719|9716.2|9710.2|0
1590027900000|2020-05-21 02:25:00|9724.9|9718.9|9718.8|9712.8|9725.1|9719.1|9718.8|9712.8|0
1590028200000|2020-05-21 02:30:00|9718.7|9712.7|9727.7|9721.7|9727.8|9721.8|9715.9|9709.9|0
1590028500000|2020-05-21 02:35:00|9727.6|9721.6|9727.5|9721.5|9727.7|9721.7|9724.4|9718.4|0
1590028800000|2020-05-21 02:40:00|9727.6|9721.6|9730.5|9724.5|9730.5|9724.5|9724.6|9718.6|0
1590029100000|2020-05-21 02:45:00|9730.6|9724.6|9733.5|9727.5|9736.5|9730.5|9730.4|9724.4|0
1590029400000|2020-05-21 02:50:00|9733.6|9727.6|9739.4|9733.4|9739.6|9733.6|9733.6|9727.6|0
1590029700000|2020-05-21 02:55:00|9739.5|9733.5|9733.9|9727.9|9739.5|9733.5|9731|9725|0
1590030000000|2020-05-21 03:00:00|9734|9728|9733.9|9727.9|9734.1|9728.1|9731.2|9725.2|0
1590030300000|2020-05-21 03:05:00|9734|9728|9730.9|9724.9|9734.1|9728.1|9728.1|9722.1|0
1590030600000|2020-05-21 03:10:00|9730.8|9724.8|9739.7|9733.7|9739.8|9733.8|9728|9722|0
1590030900000|2020-05-21 03:15:00|9739.6|9733.6|9736.7|9730.7|9739.6|9733.6|9736.7|9730.7|0
1590031200000|2020-05-21 03:20:00|9735.6|9729.6|9736.4|9730.4|9739.6|9733.6|9734|9728|0
1590031500000|2020-05-21 03:25:00|9736.5|9730.5|9738.1|9732.1|9742.4|9736.4|9736.5|9730.5|0
1590031800000|2020-05-21 03:30:00|9738.6|9732.6|9730.8|9724.8|9739.6|9733.6|9730.7|9724.7|0
1590032100000|2020-05-21 03:35:00|9730.7|9724.7|9724.8|9718.8|9730.7|9724.7|9724.7|9718.7|0
1590032400000|2020-05-21 03:40:00|9724.7|9718.7|9730.5|9724.5|9730.6|9724.6|9721.8|9715.8|0
1590032700000|2020-05-21 03:45:00|9730.4|9724.4|9727.9|9721.9|9730.8|9724.8|9724.7|9718.7|0
1590033000000|2020-05-21 03:50:00|9728|9722|9733.8|9727.8|9736.5|9730.5|9728|9722|0
1590033300000|2020-05-21 03:55:00|9733.7|9727.7|9731|9725|9733.8|9727.8|9729.4|9723.4|0
1590033600000|2020-05-21 04:00:00|9731.1|9725.1|9724.8|9718.8|9731.1|9725.1|9724.6|9718.6|0
1590033900000|2020-05-21 04:05:00|9725|9719|9725|9719|9727.8|9721.8|9721.9|9715.9|0
1590034200000|2020-05-21 04:10:00|9725.1|9719.1|9730.7|9724.7|9730.9|9724.9|9725.1|9719.1|0
1590034500000|2020-05-21 04:15:00|9730.8|9724.8|9734.3|9728.3|9736.9|9730.9|9730.8|9724.8|0
1590034800000|2020-05-21 04:20:00|9735.4|9729.4|9737.1|9731.1|9737.2|9731.2|9734.1|9728.1|0
1590035100000|2020-05-21 04:25:00|9737.2|9731.2|9731.5|9725.5|9737.2|9731.2|9731.3|9725.3|0
1590035400000|2020-05-21 04:30:00|9731.7|9725.7|9737.6|9731.6|9737.6|9731.6|9731.6|9725.6|0
1590035700000|2020-05-21 04:35:00|9737.5|9731.5|9737.5|9731.5|9737.6|9731.6|9737.4|9731.4|0
1590036000000|2020-05-21 04:40:00|9736.9|9730.9|9731.7|9725.7|9736.9|9730.9|9731.7|9725.7|0
1590036300000|2020-05-21 04:45:00|9731.8|9725.8|9731.5|9725.5|9734.7|9728.7|9731.5|9725.5|0
1590036600000|2020-05-21 04:50:00|9731.4|9725.4|9737.6|9731.6|9737.7|9731.7|9731.4|9725.4|0
1590036900000|2020-05-21 04:55:00|9737.7|9731.7|9739.3|9733.3|9740.8|9734.8|9737.7|9731.7|0
1590037200000|2020-05-21 05:00:00|9737.9|9731.9|9749.3|9743.3|9749.4|9743.4|9737.7|9731.7|0
1590037500000|2020-05-21 05:05:00|9749.2|9743.2|9743.7|9737.7|9749.2|9743.2|9743.6|9737.6|0
1590037800000|2020-05-21 05:10:00|9743.6|9737.6|9740.9|9734.9|9743.9|9737.9|9740.7|9734.7|0
1590038100000|2020-05-21 05:15:00|9740.8|9734.8|9743.6|9737.6|9743.6|9737.6|9740.7|9734.7|0
1590038400000|2020-05-21 05:20:00|9743.5|9737.5|9740.8|9734.8|9746.6|9740.6|9740.7|9734.7|0
1590038700000|2020-05-21 05:25:00|9740.7|9734.7|9737.6|9731.6|9740.8|9734.8|9737.6|9731.6|0
1590039000000|2020-05-21 05:30:00|9737|9731|9743.8|9737.8|9746.6|9740.6|9734.9|9728.9|0
1590039300000|2020-05-21 05:35:00|9743.7|9737.7|9740.4|9734.4|9743.8|9737.8|9736.3|9730.3|0
1590039600000|2020-05-21 05:40:00|9740.5|9734.5|9730|9724|9740.5|9734.5|9726.6|9720.6|0
1590039900000|2020-05-21 05:45:00|9729.9|9723.9|9728.7|9722.7|9729.9|9723.9|9726.9|9720.9|0
1590040200000|2020-05-21 05:50:00|9728.6|9722.6|9728.7|9722.7|9731.6|9725.6|9728.3|9722.3|0
1590040500000|2020-05-21 05:55:00|9728.8|9722.8|9736.9|9730.9|9746.8|9740.8|9728.7|9722.7|0
1590040800000|2020-05-21 06:00:00|9739.2|9733.2|9730.2|9724.2|9739.3|9733.3|9720.3|9714.3|0
1590041100000|2020-05-21 06:05:00|9730.4|9724.4|9718|9712|9735.7|9729.7|9717.8|9711.8|0
1590041400000|2020-05-21 06:10:00|9717.8|9711.8|9726.4|9720.4|9726.9|9720.9|9717.4|9711.4|0
1590041700000|2020-05-21 06:15:00|9723.9|9717.9|9726.8|9720.8|9730|9724|9720.6|9714.6|0
1590042000000|2020-05-21 06:20:00|9726.9|9720.9|9722.9|9716.9|9729.6|9723.6|9720|9714|0
1590042300000|2020-05-21 06:25:00|9722.8|9716.8|9716.8|9710.8|9722.8|9716.8|9716.4|9710.4|0
1590042600000|2020-05-21 06:30:00|9716.6|9710.6|9724.5|9718.5|9724.5|9718.5|9713.1|9707.1|0
1590042900000|2020-05-21 06:35:00|9724.3|9718.3|9721.4|9715.4|9727.2|9721.2|9721.3|9715.3|0
1590043200000|2020-05-21 06:40:00|9721.3|9715.3|9718.8|9712.8|9721.6|9715.6|9715.1|9709.1|0
1590043500000|2020-05-21 06:45:00|9718.9|9712.9|9718.9|9712.9|9721.6|9715.6|9716.3|9710.3|0
1590043800000|2020-05-21 06:50:00|9717.7|9711.7|9724.5|9718.5|9724.7|9718.7|9717.7|9711.7|0
1590044100000|2020-05-21 06:55:00|9724.7|9718.7|9717.1|9711.1|9727.6|9721.6|9715.7|9709.7|0
1590044400000|2020-05-21 07:00:00|9717.6|9711.6|9699.1|9693.1|9717.6|9711.6|9682.2|9676.2|0
1590044700000|2020-05-21 07:05:00|9699|9693|9693.7|9687.7|9699|9693|9687.4|9681.4|0
1590045000000|2020-05-21 07:10:00|9693.9|9687.9|9701.7|9695.7|9707.3|9701.3|9692.9|9686.9|0
1590045300000|2020-05-21 07:15:00|9701.5|9695.5|9702.3|9696.3|9708.1|9702.1|9693.9|9687.9|0
1590045600000|2020-05-21 07:20:00|9702.2|9696.2|9693.5|9687.5|9705.1|9699.1|9693.3|9687.3|0
1590045900000|2020-05-21 07:25:00|9693.3|9687.3|9711|9705|9713.5|9707.5|9690.6|9684.6|0
1590046200000|2020-05-21 07:30:00|9713.5|9707.5|9723.4|9717.4|9729.5|9723.5|9697|9691|0
1590046500000|2020-05-21 07:35:00|9723.5|9717.5|9731.6|9725.6|9740.5|9734.5|9723.4|9717.4|0
1590046800000|2020-05-21 07:40:00|9731.5|9725.5|9717.7|9711.7|9731.6|9725.6|9714.7|9708.7|0
1590047100000|2020-05-21 07:45:00|9717.5|9711.5|9717.8|9711.8|9725.7|9719.7|9709|9703|0
1590047400000|2020-05-21 07:50:00|9717.9|9711.9|9714.6|9708.6|9723.4|9717.4|9711.9|9705.9|0
1590047700000|2020-05-21 07:55:00|9712.1|9706.1|9708.8|9702.8|9712.1|9706.1|9700.2|9694.2|0
1590048000000|2020-05-21 08:00:00|9709|9703|9717.8|9711.8|9726.5|9720.5|9709|9703|0
1590048300000|2020-05-21 08:05:00|9717.9|9711.9|9690.7|9684.7|9718|9712|9690.6|9684.6|0
1590048600000|2020-05-21 08:10:00|9693.2|9687.2|9690.3|9684.3|9698.9|9692.9|9687.2|9681.2|0
1590048900000|2020-05-21 08:15:00|9690.4|9684.4|9690.3|9684.3|9692.8|9686.8|9686.7|9680.7|0
1590049200000|2020-05-21 08:20:00|9690.1|9684.1|9682|9676|9693.7|9687.7|9681.8|9675.8|0
1590049500000|2020-05-21 08:25:00|9681.9|9675.9|9684.7|9678.7|9687.4|9681.4|9673.1|9667.1|0
1590049800000|2020-05-21 08:30:00|9684.5|9678.5|9695.6|9689.6|9696.2|9690.2|9684.5|9678.5|0
1590050100000|2020-05-21 08:35:00|9695.4|9689.4|9707.5|9701.5|9707.7|9701.7|9692.9|9686.9|0
1590050400000|2020-05-21 08:40:00|9707.6|9701.6|9708.9|9702.9|9711.8|9705.8|9699|9693|0
1590050700000|2020-05-21 08:45:00|9711.5|9705.5|9708.6|9702.6|9714.2|9708.2|9702.8|9696.8|0
1590051000000|2020-05-21 08:50:00|9708.5|9702.5|9717.4|9711.4|9722.6|9716.6|9705.4|9699.4|0
1590051300000|2020-05-21 08:55:00|9717.3|9711.3|9722.8|9716.8|9725.7|9719.7|9717.1|9711.1|0
1590051600000|2020-05-21 09:00:00|9723|9717|9717|9711|9734.3|9728.3|9714.3|9708.3|0
1590051900000|2020-05-21 09:05:00|9717.2|9711.2|9708.6|9702.6|9722.8|9716.8|9705.5|9699.5|0
1590052200000|2020-05-21 09:10:00|9708.8|9702.8|9713.8|9707.8|9716.6|9710.6|9705|9699|0
1590052500000|2020-05-21 09:15:00|9716.3|9710.3|9702.4|9696.4|9716.6|9710.6|9699.6|9693.6|0
1590052800000|2020-05-21 09:20:00|9699.8|9693.8|9721.5|9715.5|9721.5|9715.5|9696.7|9690.7|0
1590053100000|2020-05-21 09:25:00|9721.6|9715.6|9733.6|9727.6|9744.1|9738.1|9721.5|9715.5|0
1590053400000|2020-05-21 09:30:00|9731.1|9725.1|9714.4|9708.4|9733.7|9727.7|9714|9708|0
1590053700000|2020-05-21 09:35:00|9714.6|9708.6|9711.3|9705.3|9719.9|9713.9|9708.3|9702.3|0
1590054000000|2020-05-21 09:40:00|9711.4|9705.4|9714.4|9708.4|9720.3|9714.3|9708.8|9702.8|0
1590054300000|2020-05-21 09:45:00|9714.2|9708.2|9708.8|9702.8|9715.1|9709.1|9705.6|9699.6|0
1590054600000|2020-05-21 09:50:00|9708.9|9702.9|9705.4|9699.4|9711.7|9705.7|9705.2|9699.2|0
1590054900000|2020-05-21 09:55:00|9705.6|9699.6|9703|9697|9716.7|9710.7|9701.5|9695.5|0
1590055200000|2020-05-21 10:00:00|9701.8|9695.8|9691.4|9685.4|9704.1|9698.1|9682.6|9676.6|0
1590055500000|2020-05-21 10:05:00|9691.2|9685.2|9689.2|9683.2|9697.4|9691.4|9688.5|9682.5|0
1590055800000|2020-05-21 10:10:00|9689.1|9683.1|9702.7|9696.7|9702.8|9696.8|9682.8|9676.8|0
1590056100000|2020-05-21 10:15:00|9702.5|9696.5|9695.5|9689.5|9702.5|9696.5|9688|9682|0
1590056400000|2020-05-21 10:20:00|9695.4|9689.4|9687.2|9681.2|9695.5|9689.5|9684|9678|0
1590056700000|2020-05-21 10:25:00|9685.9|9679.9|9694.2|9688.2|9697.3|9691.3|9681.6|9675.6|0
1590057000000|2020-05-21 10:30:00|9695.5|9689.5|9693|9687|9696.7|9690.7|9691|9685|0
1590057300000|2020-05-21 10:35:00|9690.5|9684.5|9696.4|9690.4|9699.1|9693.1|9690.3|9684.3|0
1590057600000|2020-05-21 10:40:00|9697.7|9691.7|9689.9|9683.9|9699.3|9693.3|9689.9|9683.9|0
1590057900000|2020-05-21 10:45:00|9689.7|9683.7|9698.4|9692.4|9698.5|9692.5|9689.5|9683.5|0
1590058200000|2020-05-21 10:50:00|9698.2|9692.2|9695.9|9689.9|9704.1|9698.1|9693|9687|0
1590058500000|2020-05-21 10:55:00|9695.8|9689.8|9693|9687|9695.9|9689.9|9687.4|9681.4|0
1590058800000|2020-05-21 11:00:00|9693.2|9687.2|9698|9692|9701.8|9695.8|9693.2|9687.2|0
1590059100000|2020-05-21 11:05:00|9696.8|9690.8|9700|9694|9700.2|9694.2|9693.9|9687.9|0
1590059400000|2020-05-21 11:10:00|9699.9|9693.9|9702.5|9696.5|9706.1|9700.1|9694.3|9688.3|0
1590059700000|2020-05-21 11:15:00|9702.7|9696.7|9702.7|9696.7|9705.8|9699.8|9699.5|9693.5|0
1590060000000|2020-05-21 11:20:00|9702.9|9696.9|9709.2|9703.2|9720|9714|9702.7|9696.7|0
1590060300000|2020-05-21 11:25:00|9709.4|9703.4|9718.3|9712.3|9723.8|9717.8|9709.4|9703.4|0
1590060600000|2020-05-21 11:30:00|9718.4|9712.4|9715.6|9709.6|9720.9|9714.9|9711.8|9705.8|0
1590060900000|2020-05-21 11:35:00|9715.4|9709.4|9723.5|9717.5|9723.5|9717.5|9715.2|9709.2|0
1590061200000|2020-05-21 11:40:00|9723.3|9717.3|9715.4|9709.4|9723.8|9717.8|9715.2|9709.2|0
1590061500000|2020-05-21 11:45:00|9712.9|9706.9|9706.6|9700.6|9714.1|9708.1|9705.3|9699.3|0
1590061800000|2020-05-21 11:50:00|9706.4|9700.4|9705.7|9699.7|9709|9703|9703|9697|0
1590062100000|2020-05-21 11:55:00|9705.8|9699.8|9702.4|9696.4|9708.1|9702.1|9699.7|9693.7|0
1590062400000|2020-05-21 12:00:00|9702.5|9696.5|9698.8|9692.8|9702.6|9696.6|9695.7|9689.7|0
1590062700000|2020-05-21 12:05:00|9699|9693|9710.1|9704.1|9710.3|9704.3|9698.8|9692.8|0
1590063000000|2020-05-21 12:10:00|9710.3|9704.3|9718.7|9712.7|9718.7|9712.7|9709.9|9703.9|0
1590063300000|2020-05-21 12:15:00|9718.5|9712.5|9722|9716|9725.2|9719.2|9715.3|9709.3|0
1590063600000|2020-05-21 12:20:00|9719.5|9713.5|9721.7|9715.7|9725|9719|9718.7|9712.7|0
1590063900000|2020-05-21 12:25:00|9721.9|9715.9|9716.3|9710.3|9721.9|9715.9|9710.6|9704.6|0
1590064200000|2020-05-21 12:30:00|9716|9710|9709.8|9703.8|9716.5|9710.5|9706.6|9700.6|0
1590064500000|2020-05-21 12:35:00|9710|9704|9737.9|9731.9|9743.8|9737.8|9709.7|9703.7|0
1590064800000|2020-05-21 12:40:00|9739.1|9733.1|9741.2|9735.2|9741.4|9735.4|9731.7|9725.7|0
1590065100000|2020-05-21 12:45:00|9741.4|9735.4|9741.5|9735.5|9754.9|9748.9|9741.2|9735.2|0
1590065400000|2020-05-21 12:50:00|9744|9738|9729.2|9723.2|9744|9738|9726.7|9720.7|0
1590065700000|2020-05-21 12:55:00|9729.3|9723.3|9727.6|9721.6|9729.3|9723.3|9723.9|9717.9|0
1590066000000|2020-05-21 13:00:00|9727.4|9721.4|9723.6|9717.6|9728|9722|9720.9|9714.9|0
1590066300000|2020-05-21 13:05:00|9723.4|9717.4|9727|9721|9729.5|9723.5|9721.1|9715.1|0
1590066600000|2020-05-21 13:10:00|9726.9|9720.9|9745.7|9739.7|9745.7|9739.7|9726.9|9720.9|0
1590066900000|2020-05-21 13:15:00|9745.5|9739.5|9745.7|9739.7|9748|9742|9739|9733|0
1590067200000|2020-05-21 13:20:00|9748.2|9742.2|9749.7|9743.7|9751.8|9745.8|9748.2|9742.2|0
1590067500000|2020-05-21 13:25:00|9749.5|9743.5|9752.7|9746.7|9755.8|9749.8|9745.4|9739.4|0
1590067800000|2020-05-21 13:30:00|9752.5|9746.5|9752.1|9746.1|9753.7|9747.7|9734.2|9728.2|0
1590068100000|2020-05-21 13:35:00|9752.3|9746.3|9769.1|9763.1|9769.1|9763.1|9749.2|9743.2|0
1590068400000|2020-05-21 13:40:00|9768.9|9762.9|9775.4|9769.4|9781.9|9775.9|9763|9757|0
1590068700000|2020-05-21 13:45:00|9775.9|9769.9|9781.8|9775.8|9787.6|9781.6|9769|9763|0
1590069000000|2020-05-21 13:50:00|9781.7|9775.7|9757|9751|9781.8|9775.8|9753.2|9747.2|0
1590069300000|2020-05-21 13:55:00|9756.8|9750.8|9764.6|9758.6|9766|9760|9750.3|9744.3|0
1590069600000|2020-05-21 14:00:00|9764.4|9758.4|9750.5|9744.5|9771.3|9765.3|9750.5|9744.5|0
1590069900000|2020-05-21 14:05:00|9750.7|9744.7|9759.9|9753.9|9763.1|9757.1|9746.5|9740.5|0
1590070200000|2020-05-21 14:10:00|9760|9754|9767.9|9761.9|9775|9769|9759.9|9753.9|0
1590070500000|2020-05-21 14:15:00|9768.1|9762.1|9771.6|9765.6|9777.9|9771.9|9761.3|9755.3|0
1590070800000|2020-05-21 14:20:00|9771.7|9765.7|9784.2|9778.2|9784.5|9778.5|9768.3|9762.3|0
1590071100000|2020-05-21 14:25:00|9784|9778|9764.9|9758.9|9784.2|9778.2|9761.6|9755.6|0
1590071400000|2020-05-21 14:30:00|9764.7|9758.7|9734.7|9728.7|9764.7|9758.7|9734.7|9728.7|0
1590071700000|2020-05-21 14:35:00|9734.5|9728.5|9711.9|9705.9|9737.2|9731.2|9708.7|9702.7|0
1590072000000|2020-05-21 14:40:00|9711.8|9705.8|9734|9728|9737.4|9731.4|9708.8|9702.8|0
1590072300000|2020-05-21 14:45:00|9733.6|9727.6|9735.6|9729.6|9742.2|9736.2|9724.1|9718.1|0
1590072600000|2020-05-21 14:50:00|9735.4|9729.4|9730.4|9724.4|9741.9|9735.9|9730.4|9724.4|0
1590072900000|2020-05-21 14:55:00|9730.2|9724.2|9727.7|9721.7|9740.6|9734.6|9725.2|9719.2|0
1590073200000|2020-05-21 15:00:00|9725.2|9719.2|9699.2|9693.2|9725.2|9719.2|9696.3|9690.3|0
1590073500000|2020-05-21 15:05:00|9699.4|9693.4|9692.9|9686.9|9702.3|9696.3|9681.5|9675.5|0
1590073800000|2020-05-21 15:10:00|9693.1|9687.1|9699.4|9693.4|9702|9696|9684.5|9678.5|0
1590074100000|2020-05-21 15:15:00|9699.3|9693.3|9678.6|9672.6|9699.4|9693.4|9672.1|9666.1|0
1590074400000|2020-05-21 15:20:00|9678.5|9672.5|9665|9659|9683.2|9677.2|9663.5|9657.5|0
1590074700000|2020-05-21 15:25:00|9667.5|9661.5|9676.9|9670.9|9676.9|9670.9|9654|9648|0
1590075000000|2020-05-21 15:30:00|9677|9671|9683.4|9677.4|9691.4|9685.4|9674|9668|0
1590075300000|2020-05-21 15:35:00|9685.9|9679.9|9705.7|9699.7|9705.9|9699.9|9682.6|9676.6|0
1590075600000|2020-05-21 15:40:00|9703.2|9697.2|9708.7|9702.7|9711.3|9705.3|9703|9697|0
1590075900000|2020-05-21 15:45:00|9709.4|9703.4|9700.7|9694.7|9713|9707|9700.4|9694.4|0
1590076200000|2020-05-21 15:50:00|9703.2|9697.2|9700.8|9694.8|9710|9704|9700.2|9694.2|0
1590076500000|2020-05-21 15:55:00|9700.6|9694.6|9699.7|9693.7|9709.3|9703.3|9699.5|9693.5|0
1590076800000|2020-05-21 16:00:00|9700.1|9694.1|9714.5|9708.5|9722.8|9716.8|9700.1|9694.1|0
1590077100000|2020-05-21 16:05:00|9714.3|9708.3|9720.2|9714.2|9724.1|9718.1|9714.3|9708.3|0
1590077400000|2020-05-21 16:10:00|9720.4|9714.4|9721.2|9715.2|9723.9|9717.9|9710.3|9704.3|0
1590077700000|2020-05-21 16:15:00|9721|9715|9717|9711|9727.1|9721.1|9714.2|9708.2|0
1590078000000|2020-05-21 16:20:00|9714.5|9708.5|9720.5|9714.5|9722|9716|9713.6|9707.6|0
1590078300000|2020-05-21 16:25:00|9721.8|9715.8|9715.4|9709.4|9732|9726|9715.4|9709.4|0
1590078600000|2020-05-21 16:30:00|9715.3|9709.3|9708|9702|9717.8|9711.8|9705.5|9699.5|0
1590078900000|2020-05-21 16:35:00|9708.2|9702.2|9695.2|9689.2|9712.2|9706.2|9692.2|9686.2|0
1590079200000|2020-05-21 16:40:00|9695.4|9689.4|9709.2|9703.2|9711|9705|9695.4|9689.4|0
1590079500000|2020-05-21 16:45:00|9709|9703|9709.9|9703.9|9713.4|9707.4|9703.3|9697.3|0
1590079800000|2020-05-21 16:50:00|9709.7|9703.7|9709.4|9703.4|9710.5|9704.5|9699.3|9693.3|0
1590080100000|2020-05-21 16:55:00|9709.2|9703.2|9699.6|9693.6|9709.6|9703.6|9698.9|9692.9|0
1590080400000|2020-05-21 17:00:00|9699.8|9693.8|9722.5|9716.5|9726.3|9720.3|9696|9690|0
1590080700000|2020-05-21 17:05:00|9720|9714|9707.4|9701.4|9722.5|9716.5|9703.8|9697.8|0
1590081000000|2020-05-21 17:10:00|9707.6|9701.6|9713.6|9707.6|9719.6|9713.6|9707.6|9701.6|0
1590081300000|2020-05-21 17:15:00|9713.5|9707.5|9712.4|9706.4|9719.4|9713.4|9709.1|9703.1|0
1590081600000|2020-05-21 17:20:00|9712.2|9706.2|9712.8|9706.8|9715.7|9709.7|9705.1|9699.1|0
1590081900000|2020-05-21 17:25:00|9713|9707|9712.8|9706.8|9715.9|9709.9|9706|9700|0
1590082200000|2020-05-21 17:30:00|9712.6|9706.6|9709.6|9703.6|9715.9|9709.9|9702.5|9696.5|0
1590082500000|2020-05-21 17:35:00|9709.8|9703.8|9703.6|9697.6|9716.2|9710.2|9699.8|9693.8|0
1590082800000|2020-05-21 17:40:00|9703.5|9697.5|9709.6|9703.6|9710.3|9704.3|9697|9691|0
1590083100000|2020-05-21 17:45:00|9709.4|9703.4|9712.8|9706.8|9716.4|9710.4|9706|9700|0
1590083400000|2020-05-21 17:50:00|9713|9707|9712.6|9706.6|9716.4|9710.4|9712.1|9706.1|0
1590083700000|2020-05-21 17:55:00|9712.4|9706.4|9712.1|9706.1|9717.5|9711.5|9709|9703|0
1590084000000|2020-05-21 18:00:00|9712.3|9706.3|9720.2|9714.2|9723.5|9717.5|9708.8|9702.8|0
1590084300000|2020-05-21 18:05:00|9720|9714|9719.7|9713.7|9723.1|9717.1|9716.2|9710.2|0
1590084600000|2020-05-21 18:10:00|9719.9|9713.9|9720|9714|9720.6|9714.6|9716.6|9710.6|0
1590084900000|2020-05-21 18:15:00|9720.2|9714.2|9719.6|9713.6|9723.4|9717.4|9719.1|9713.1|0
1590085200000|2020-05-21 18:20:00|9719.8|9713.8|9726.7|9720.7|9726.9|9720.9|9719.8|9713.8|0
1590085500000|2020-05-21 18:25:00|9726.5|9720.5|9723.2|9717.2|9726.5|9720.5|9719.8|9713.8|0
1590085800000|2020-05-21 18:30:00|9723.4|9717.4|9719.6|9713.6|9726.7|9720.7|9719.1|9713.1|0
1590086100000|2020-05-21 18:35:00|9719.5|9713.5|9707.6|9701.6|9719.8|9713.8|9700.8|9694.8|0
1590086400000|2020-05-21 18:40:00|9707.8|9701.8|9711.1|9705.1|9714.3|9708.3|9707.6|9701.6|0
1590086700000|2020-05-21 18:45:00|9710.9|9704.9|9697.5|9691.5|9710.9|9704.9|9696.8|9690.8|0
1590087000000|2020-05-21 18:50:00|9697.3|9691.3|9704.8|9698.8|9704.9|9698.9|9693.7|9687.7|0
1590087300000|2020-05-21 18:55:00|9704.9|9698.9|9701.1|9695.1|9711.2|9705.2|9701.1|9695.1|0
1590087600000|2020-05-21 19:00:00|9702.6|9696.6|9711.4|9705.4|9719.1|9713.1|9702.6|9696.6|0
1590087900000|2020-05-21 19:05:00|9711.6|9705.6|9712|9706|9715|9709|9708|9702|0
1590088200000|2020-05-21 19:10:00|9712.2|9706.2|9715.4|9709.4|9717.7|9711.7|9704.4|9698.4|0
1590088500000|2020-05-21 19:15:00|9715.6|9709.6|9722.3|9716.3|9725.1|9719.1|9711.8|9705.8|0
1590088800000|2020-05-21 19:20:00|9722.1|9716.1|9722.4|9716.4|9722.6|9716.6|9718.8|9712.8|0
1590089100000|2020-05-21 19:25:00|9722.6|9716.6|9715.4|9709.4|9723|9717|9714.8|9708.8|0
1590089400000|2020-05-21 19:30:00|9715.2|9709.2|9708|9702|9719.2|9713.2|9704.4|9698.4|0
1590089700000|2020-05-21 19:35:00|9708.2|9702.2|9711.8|9705.8|9715.2|9709.2|9701.1|9695.1|0
1590090000000|2020-05-21 19:40:00|9711.6|9705.6|9718.9|9712.9|9718.9|9712.9|9705.2|9699.2|0
1590090300000|2020-05-21 19:45:00|9718.7|9712.7|9712.5|9706.5|9718.9|9712.9|9708.6|9702.6|0
1590090600000|2020-05-21 19:50:00|9713.3|9707.3|9692.9|9686.9|9715.8|9709.8|9692.8|9686.8|0
1590090900000|2020-05-21 19:55:00|9692.8|9686.8|9704.5|9698.5|9711.3|9705.3|9692.6|9686.6|0
1590091200000|2020-05-21 20:00:00|9707.8|9701.8|9709.6|9703.6|9713.4|9707.4|9707.8|9701.8|0
1590091500000|2020-05-21 20:05:00|9709.5|9703.5|9704.4|9698.4|9709.6|9703.6|9702.6|9696.6|0
1590091800000|2020-05-21 20:10:00|9704.3|9698.3|9691.8|9685.8|9704.4|9698.4|9689.8|9683.8|0
1590092100000|2020-05-21 20:15:00|9691.7|9685.7|9691.1|9685.1|9693.5|9687.5|9691.1|9685.1|0
1590092400000|2020-05-21 20:20:00|9690.9|9684.9|9693.3|9687.3|9693.7|9687.7|9690.9|9684.9|0
1590092700000|2020-05-21 20:25:00|9693.5|9687.5|9693.4|9687.4|9694.4|9688.4|9693.4|9687.4|0
1590093000000|2020-05-21 20:30:00|9693.8|9687.8|9697.9|9691.9|9697.9|9691.9|9690.9|9684.9|0
1590093300000|2020-05-21 20:35:00|9697.8|9691.8|9696|9690|9697.9|9691.9|9695.3|9689.3|0
1590093600000|2020-05-21 20:40:00|9696.2|9690.2|9691.6|9685.6|9696.9|9690.9|9691.6|9685.6|0
1590093900000|2020-05-21 20:45:00|9691.8|9685.8|9693.4|9687.4|9694.2|9688.2|9691.6|9685.6|0
1590094200000|2020-05-21 20:50:00|9693.5|9687.5|9692.2|9686.2|9694.8|9688.8|9691.6|9685.6|0
1590094500000|2020-05-21 20:55:00|9692.3|9686.3|9691.4|9685.4|9692.8|9686.8|9690.2|9684.2|0
1590094800000|2020-05-21 21:00:00|9691.6|9685.6|9693|9687|9693|9687|9691.6|9685.6|0
1590095100000|2020-05-21 21:05:00|9692.8|9686.8|9693.7|9687.7|9694|9688|9692.8|9686.8|0
1590095400000|2020-05-21 21:10:00|9694|9688|9693.7|9687.7|9694.4|9688.4|9693.7|9687.7|0
1590095700000|2020-05-21 21:15:00|9694|9688|9693|9687|9694.4|9688.4|9693|9687|0
1590096000000|2020-05-21 21:20:00|9693.7|9687.7|9694|9688|9694.4|9688.4|9693.7|9687.7|0
1590096300000|2020-05-21 21:25:00|9694.2|9688.2|9693.7|9687.7|9694.2|9688.2|9693.5|9687.5|0
1590096600000|2020-05-21 21:30:00|9694|9688|9694|9688|9694.4|9688.4|9693.5|9687.5|0
1590096900000|2020-05-21 21:35:00|9694.2|9688.2|9694.4|9688.4|9694.4|9688.4|9694.2|9688.2|0
1590097200000|2020-05-21 21:40:00|9693.7|9687.7|9694|9688|9694.4|9688.4|9693.7|9687.7|0
1590097500000|2020-05-21 21:45:00|9694.2|9688.2|9694.2|9688.2|9694.2|9688.2|9693.3|9687.3|0
1590097800000|2020-05-21 21:50:00|9694.4|9688.4|9694|9688|9694.4|9688.4|9693.7|9687.7|0
1590098100000|2020-05-21 21:55:00|9694.2|9688.2|9693|9687|9694.2|9688.2|9693|9687|0
1590098400000|2020-05-21 22:00:00|9692.6|9686.6|9697|9691|9697|9691|9684.8|9678.8|0
1590098700000|2020-05-21 22:05:00|9696.9|9690.9|9698.8|9692.8|9700.8|9694.8|9694.1|9688.1|0
1590099000000|2020-05-21 22:10:00|9698.7|9692.7|9707.9|9701.9|9709.9|9703.9|9698.2|9692.2|0
1590099300000|2020-05-21 22:15:00|9708|9702|9708.7|9702.7|9710.8|9704.8|9707.3|9701.3|0
1590099600000|2020-05-21 22:20:00|9708.6|9702.6|9710.5|9704.5|9712.5|9706.5|9706.7|9700.7|0
1590099900000|2020-05-21 22:25:00|9710.8|9704.8|9713.1|9707.1|9713.7|9707.7|9708.7|9702.7|0
1590100200000|2020-05-21 22:30:00|9713.2|9707.2|9711.9|9705.9|9714.5|9708.5|9710.5|9704.5|0
1590100500000|2020-05-21 22:35:00|9711.8|9705.8|9710.5|9704.5|9713.7|9707.7|9707.3|9701.3|0
1590100800000|2020-05-21 22:40:00|9710.8|9704.8|9711.3|9705.3|9715.1|9709.1|9710.5|9704.5|0
1590101100000|2020-05-21 22:45:00|9711.4|9705.4|9709.3|9703.3|9713.1|9707.1|9708.7|9702.7|0
1590101400000|2020-05-21 22:50:00|9709.4|9703.4|9710.5|9704.5|9712.5|9706.5|9707.9|9701.9|0
1590101700000|2020-05-21 22:55:00|9710.8|9704.8|9710.8|9704.8|9711.9|9705.9|9710.5|9704.5|0
1590102000000|2020-05-21 23:00:00|9710.7|9704.7|9714.5|9708.5|9718.3|9712.3|9710.5|9704.5|0
1590102300000|2020-05-21 23:05:00|9714.4|9708.4|9717.7|9711.7|9718|9712|9713.1|9707.1|0
1590102600000|2020-05-21 23:10:00|9717.6|9711.6|9714.5|9708.5|9717.7|9711.7|9713.7|9707.7|0
1590102900000|2020-05-21 23:15:00|9714.4|9708.4|9711.9|9705.9|9715.1|9709.1|9710.5|9704.5|0
1590103200000|2020-05-21 23:20:00|9712|9706|9716.3|9710.3|9719.5|9713.5|9711.9|9705.9|0
1590103500000|2020-05-21 23:25:00|9716.2|9710.2|9716.3|9710.3|9717.1|9711.1|9713.7|9707.7|0
1590103800000|2020-05-21 23:30:00|9716.4|9710.4|9722.7|9716.7|9723.6|9717.6|9715.1|9709.1|0
1590104100000|2020-05-21 23:35:00|9722.6|9716.6|9720.3|9714.3|9722.6|9716.6|9719.5|9713.5|0
1590104400000|2020-05-21 23:40:00|9720.4|9714.4|9718.3|9712.3|9720.9|9714.9|9718.3|9712.3|0
1590104700000|2020-05-21 23:45:00|9718.4|9712.4|9721.5|9715.5|9722.7|9716.7|9718.4|9712.4|0
1590105000000|2020-05-21 23:50:00|9721.2|9715.2|9721.5|9715.5|9724.1|9718.1|9720.9|9714.9|0
1590105300000|2020-05-21 23:55:00|9721.4|9715.4|9724.1|9718.1|9725.3|9719.3|9720.9|9714.9|0
1590105600000|2020-05-22 00:00:00|9724.3|9718.3|9721.5|9715.5|9725.3|9719.3|9720.9|9714.9|0
1590105900000|2020-05-22 00:05:00|9721.2|9715.2|9719.5|9713.5|9723.8|9717.8|9718.3|9712.3|0
1590106200000|2020-05-22 00:10:00|9719.6|9713.6|9715.4|9709.4|9720.9|9714.9|9713.9|9707.9|0
1590106500000|2020-05-22 00:15:00|9715.7|9709.7|9729.8|9723.8|9732.6|9726.6|9714.7|9708.7|0
1590106800000|2020-05-22 00:20:00|9729.9|9723.9|9736.8|9730.8|9736.8|9730.8|9728.1|9722.1|0
1590107100000|2020-05-22 00:25:00|9736.9|9730.9|9735.7|9729.7|9745.8|9739.8|9734.1|9728.1|0
1590107400000|2020-05-22 00:30:00|9736.3|9730.3|9734.5|9728.5|9737.2|9731.2|9728.6|9722.6|0
1590107700000|2020-05-22 00:35:00|9735.7|9729.7|9725.7|9719.7|9739.9|9733.9|9722.8|9716.8|0
1590108000000|2020-05-22 00:40:00|9725.6|9719.6|9725.3|9719.3|9728.6|9722.6|9721.1|9715.1|0
1590108300000|2020-05-22 00:45:00|9724.2|9718.2|9728.3|9722.3|9728.3|9722.3|9722.6|9716.6|0
1590108600000|2020-05-22 00:50:00|9728.4|9722.4|9725.2|9719.2|9732.5|9726.5|9725.2|9719.2|0
1590108900000|2020-05-22 00:55:00|9725.3|9719.3|9719.8|9713.8|9725.4|9719.4|9719.7|9713.7|0
1590109200000|2020-05-22 01:00:00|9719.7|9713.7|9719.9|9713.9|9725.7|9719.7|9717|9711|0
1590109500000|2020-05-22 01:05:00|9719.8|9713.8|9692.7|9686.7|9725.5|9719.5|9686.7|9680.7|0
1590109800000|2020-05-22 01:10:00|9692.6|9686.6|9708|9702|9710.8|9704.8|9691.2|9685.2|0
1590110100000|2020-05-22 01:15:00|9708.5|9702.5|9704.8|9698.8|9710.8|9704.8|9701.6|9695.6|0
1590110400000|2020-05-22 01:20:00|9704.7|9698.7|9705|9699|9707.9|9701.9|9701.8|9695.8|0
1590110700000|2020-05-22 01:25:00|9704.9|9698.9|9696.1|9690.1|9705.1|9699.1|9690.4|9684.4|0
1590111000000|2020-05-22 01:30:00|9696.3|9690.3|9696.5|9690.5|9696.5|9690.5|9687.5|9681.5|0
1590111300000|2020-05-22 01:35:00|9696.6|9690.6|9693.3|9687.3|9696.8|9690.8|9687.5|9681.5|0
1590111600000|2020-05-22 01:40:00|9693.2|9687.2|9679.1|9673.1|9693.3|9687.3|9679|9673|0
1590111900000|2020-05-22 01:45:00|9679|9673|9673.2|9667.2|9679|9673|9667.3|9661.3|0
1590112200000|2020-05-22 01:50:00|9673.1|9667.1|9687.6|9681.6|9687.7|9681.7|9673.1|9667.1|0
1590112500000|2020-05-22 01:55:00|9687.5|9681.5|9685|9679|9687.9|9681.9|9682|9676|0
1590112800000|2020-05-22 02:00:00|9684.9|9678.9|9676|9670|9684.9|9678.9|9667.4|9661.4|0
1590113100000|2020-05-22 02:05:00|9676.1|9670.1|9669.6|9663.6|9676.1|9670.1|9666.8|9660.8|0
1590113400000|2020-05-22 02:10:00|9669.5|9663.5|9657.6|9651.6|9669.9|9663.9|9654.3|9648.3|0
1590113700000|2020-05-22 02:15:00|9657.5|9651.5|9656.2|9650.2|9660.5|9654.5|9654.7|9648.7|0
1590114000000|2020-05-22 02:20:00|9655.6|9649.6|9655.1|9649.1|9658.1|9652.1|9652.3|9646.3|0
1590114300000|2020-05-22 02:25:00|9655|9649|9651.9|9645.9|9657.8|9651.8|9651.8|9645.8|0
1590114600000|2020-05-22 02:30:00|9652|9646|9658.3|9652.3|9658.4|9652.4|9651.8|9645.8|0
1590114900000|2020-05-22 02:35:00|9658.4|9652.4|9660.9|9654.9|9664.1|9658.1|9658|9652|0
1590115200000|2020-05-22 02:40:00|9661|9655|9658|9652|9663.8|9657.8|9655.1|9649.1|0
1590115500000|2020-05-22 02:45:00|9655.3|9649.3|9658.4|9652.4|9658.4|9652.4|9652.3|9646.3|0
1590115800000|2020-05-22 02:50:00|9658.3|9652.3|9643.3|9637.3|9658.4|9652.4|9640.7|9634.7|0
1590116100000|2020-05-22 02:55:00|9643.4|9637.4|9643.2|9637.2|9646.2|9640.2|9640|9634|0
1590116400000|2020-05-22 03:00:00|9643.3|9637.3|9643.3|9637.3|9649|9643|9643.1|9637.1|0
1590116700000|2020-05-22 03:05:00|9643.1|9637.1|9646.3|9640.3|9646.5|9640.5|9640.3|9634.3|0
1590117000000|2020-05-22 03:10:00|9646.1|9640.1|9643.6|9637.6|9646.5|9640.5|9640.5|9634.5|0
1590117300000|2020-05-22 03:15:00|9643.7|9637.7|9635.9|9629.9|9643.7|9637.7|9634.4|9628.4|0
1590117600000|2020-05-22 03:20:00|9634.6|9628.6|9628.5|9622.5|9636|9630|9628.5|9622.5|0
1590117900000|2020-05-22 03:25:00|9628.6|9622.6|9626.2|9620.2|9628.8|9622.8|9622.9|9616.9|0
1590118200000|2020-05-22 03:30:00|9626.1|9620.1|9622.6|9616.6|9626.1|9620.1|9619.7|9613.7|0
1590118500000|2020-05-22 03:35:00|9622.5|9616.5|9616.5|9610.5|9622.5|9616.5|9610.6|9604.6|0
1590118800000|2020-05-22 03:40:00|9616.4|9610.4|9619.7|9613.7|9622.6|9616.6|9613.5|9607.5|0
1590119100000|2020-05-22 03:45:00|9619.1|9613.1|9613.9|9607.9|9619.9|9613.9|9611.1|9605.1|0
1590119400000|2020-05-22 03:50:00|9614|9608|9615.8|9609.8|9618.8|9612.8|9611.2|9605.2|0
1590119700000|2020-05-22 03:55:00|9615.7|9609.7|9615.3|9609.3|9617.5|9611.5|9611.8|9605.8|0
1590120000000|2020-05-22 04:00:00|9615.4|9609.4|9622.8|9616.8|9623.1|9617.1|9615.3|9609.3|0
1590120300000|2020-05-22 04:05:00|9622.9|9616.9|9627|9621|9627|9621|9622.8|9616.8|0
1590120600000|2020-05-22 04:10:00|9627.3|9621.3|9634.3|9628.3|9637.3|9631.3|9626.1|9620.1|0
1590120900000|2020-05-22 04:15:00|9634.4|9628.4|9627.2|9621.2|9643.9|9637.9|9626.6|9620.6|0
1590121200000|2020-05-22 04:20:00|9627.3|9621.3|9621.2|9615.2|9630|9624|9618|9612|0
1590121500000|2020-05-22 04:25:00|9621.3|9615.3|9624.2|9618.2|9624.3|9618.3|9618.2|9612.2|0
1590121800000|2020-05-22 04:30:00|9624.3|9618.3|9627.5|9621.5|9630.5|9624.5|9624.2|9618.2|0
1590122100000|2020-05-22 04:35:00|9627.6|9621.6|9624.7|9618.7|9633.3|9627.3|9624.6|9618.6|0
1590122400000|2020-05-22 04:40:00|9624.8|9618.8|9624.5|9618.5|9627.4|9621.4|9618.8|9612.8|0
1590122700000|2020-05-22 04:45:00|9624.6|9618.6|9627.6|9621.6|9627.7|9621.7|9624.6|9618.6|0
1590123000000|2020-05-22 04:50:00|9627.5|9621.5|9621.8|9615.8|9627.6|9621.6|9618.6|9612.6|0
1590123300000|2020-05-22 04:55:00|9621.7|9615.7|9618.7|9612.7|9621.8|9615.8|9615.6|9609.6|0
1590123600000|2020-05-22 05:00:00|9618.8|9612.8|9613|9607|9618.8|9612.8|9612.8|9606.8|0
1590123900000|2020-05-22 05:05:00|9612.9|9606.9|9610.2|9604.2|9616.2|9610.2|9607.2|9601.2|0
1590124200000|2020-05-22 05:10:00|9610.1|9604.1|9608.9|9602.9|9610.3|9604.3|9602.1|9596.1|0
1590124500000|2020-05-22 05:15:00|9609|9603|9601.7|9595.7|9612.1|9606.1|9600.4|9594.4|0
1590124800000|2020-05-22 05:20:00|9601.8|9595.8|9600.9|9594.9|9611.4|9605.4|9600.8|9594.8|0
1590125100000|2020-05-22 05:25:00|9601.5|9595.5|9603|9597|9614.4|9608.4|9600.1|9594.1|0
1590125400000|2020-05-22 05:30:00|9602.4|9596.4|9605.1|9599.1|9610|9604|9598.8|9592.8|0
1590125700000|2020-05-22 05:35:00|9617.1|9611.1|9609.3|9603.3|9619.9|9613.9|9603.5|9597.5|0
1590126000000|2020-05-22 05:40:00|9611.3|9605.3|9608.1|9602.1|9614.3|9608.3|9605.3|9599.3|0
1590126300000|2020-05-22 05:45:00|9608|9602|9614|9608|9616.9|9610.9|9599.5|9593.5|0
1590126600000|2020-05-22 05:50:00|9614.1|9608.1|9617|9611|9625.4|9619.4|9613.9|9607.9|0
1590126900000|2020-05-22 05:55:00|9616.9|9610.9|9624.9|9618.9|9625.1|9619.1|9614.4|9608.4|0
1590127200000|2020-05-22 06:00:00|9638.6|9636.6|9657.1|9655.1|9663.6|9661.6|9638.6|9636.6|264
1590127500000|2020-05-22 06:05:00|9656.6|9654.6|9658.6|9656.6|9661.1|9659.1|9648.6|9646.6|101
1590127800000|2020-05-22 06:10:00|9658.1|9656.1|9653.6|9651.6|9660.1|9658.1|9649.1|9647.1|141
1590128100000|2020-05-22 06:15:00|9654.1|9652.1|9660.1|9658.1|9661.6|9659.6|9651.1|9649.1|107
1590128400000|2020-05-22 06:20:00|9660.6|9658.6|9655.6|9653.6|9661.6|9659.6|9654.6|9652.6|62
1590128700000|2020-05-22 06:25:00|9656.1|9654.1|9654.6|9652.6|9657.6|9655.6|9650.6|9648.6|50
1590129000000|2020-05-22 06:30:00|9654.1|9652.1|9646.6|9644.6|9654.1|9652.1|9643.6|9641.6|76
1590129300000|2020-05-22 06:35:00|9647.1|9645.1|9637.1|9635.1|9647.1|9645.1|9633.6|9631.6|106
1590129600000|2020-05-22 06:40:00|9637.6|9635.6|9633.6|9631.6|9638.6|9636.6|9624.6|9622.6|80
1590129900000|2020-05-22 06:45:00|9632.6|9630.6|9636.6|9634.6|9640.1|9638.1|9631.6|9629.6|51
1590130200000|2020-05-22 06:50:00|9636.1|9634.1|9645.6|9643.6|9648.1|9646.1|9632.6|9630.6|103
1590130500000|2020-05-22 06:55:00|9646.1|9644.1|9660.1|9658.1|9661.1|9659.1|9637.6|9635.6|747
1590130800000|2020-05-22 07:00:00|9661.1|9659.1|9669.6|9667.6|9671.1|9669.1|9636.6|9634.6|1621
1590131100000|2020-05-22 07:05:00|9669.1|9667.1|9646.1|9644.1|9669.1|9667.1|9645.6|9643.6|776
1590131400000|2020-05-22 07:10:00|9645.6|9643.6|9632.6|9630.6|9652.6|9650.6|9629.1|9627.1|832
1590131700000|2020-05-22 07:15:00|9632.1|9630.1|9628.1|9626.1|9632.1|9630.1|9614.1|9612.1|703
1590132000000|2020-05-22 07:20:00|9627.6|9625.6|9634.1|9632.1|9640.1|9638.1|9627.6|9625.6|393
1590132300000|2020-05-22 07:25:00|9634.6|9632.6|9633.1|9631.1|9643.6|9641.6|9631.1|9629.1|395
1590132600000|2020-05-22 07:30:00|9632.1|9630.1|9644.6|9642.6|9645.6|9643.6|9631.6|9629.6|463
1590132900000|2020-05-22 07:35:00|9644.1|9642.1|9628.6|9626.6|9644.1|9642.1|9626.6|9624.6|272
1590133200000|2020-05-22 07:40:00|9628.4|9626.4|9635.4|9633.4|9637.4|9635.4|9625.9|9623.9|335
1590133500000|2020-05-22 07:45:00|9634.9|9632.9|9630.4|9628.4|9640.4|9638.4|9625.4|9623.4|339
1590133800000|2020-05-22 07:50:00|9629.9|9627.9|9625.9|9623.9|9635.4|9633.4|9622.9|9620.9|279
1590134100000|2020-05-22 07:55:00|9625.4|9623.4|9605.4|9603.4|9625.9|9623.9|9605.4|9603.4|442
1590134400000|2020-05-22 08:00:00|9605.9|9603.9|9609.9|9607.9|9613.9|9611.9|9605.9|9603.9|461
1590134700000|2020-05-22 08:05:00|9609.4|9607.4|9612.9|9610.9|9618.4|9616.4|9607.9|9605.9|317
1590135000000|2020-05-22 08:10:00|9612.4|9610.4|9630.4|9628.4|9631.4|9629.4|9611.4|9609.4|310
1590135300000|2020-05-22 08:15:00|9630.9|9628.9|9630.4|9628.4|9638.4|9636.4|9629.4|9627.4|262
1590135600000|2020-05-22 08:20:00|9630.9|9628.9|9632.4|9630.4|9636.9|9634.9|9628.9|9626.9|259
1590135900000|2020-05-22 08:25:00|9632.9|9630.9|9630.4|9628.4|9634.9|9632.9|9627.9|9625.9|344
1590136200000|2020-05-22 08:30:00|9628.9|9626.9|9649.4|9647.4|9652.9|9650.9|9626.9|9624.9|465
1590136500000|2020-05-22 08:35:00|9648.9|9646.9|9644.4|9642.4|9654.9|9652.9|9641.9|9639.9|165
1590136800000|2020-05-22 08:40:00|9644.9|9642.9|9655.4|9653.4|9660.9|9658.9|9644.4|9642.4|196
1590137100000|2020-05-22 08:45:00|9654.9|9652.9|9652.9|9650.9|9658.9|9656.9|9651.9|9649.9|192
1590137400000|2020-05-22 08:50:00|9653.4|9651.4|9656.4|9654.4|9660.9|9658.9|9651.4|9649.4|202
1590137700000|2020-05-22 08:55:00|9656.9|9654.9|9665.9|9663.9|9667.9|9665.9|9656.4|9654.4|251
1590138000000|2020-05-22 09:00:00|9666.4|9664.4|9656.4|9654.4|9666.9|9664.9|9656.4|9654.4|832
1590138300000|2020-05-22 09:05:00|9656.9|9654.9|9658.4|9656.4|9659.9|9657.9|9654.9|9652.9|238
1590138600000|2020-05-22 09:10:00|9658.9|9656.9|9656.9|9654.9|9660.9|9658.9|9656.4|9654.4|186
1590138900000|2020-05-22 09:15:00|9657.4|9655.4|9661.9|9659.9|9664.4|9662.4|9655.9|9653.9|387
1590139200000|2020-05-22 09:20:00|9662.9|9660.9|9658.4|9656.4|9667.9|9665.9|9657.9|9655.9|273
1590139500000|2020-05-22 09:25:00|9658.9|9656.9|9663.4|9661.4|9663.4|9661.4|9653.4|9651.4|194
1590139800000|2020-05-22 09:30:00|9662.9|9660.9|9658.9|9656.9|9664.4|9662.4|9655.9|9653.9|151
1590140100000|2020-05-22 09:35:00|9659.4|9657.4|9654.4|9652.4|9659.9|9657.9|9651.9|9649.9|86
1590140400000|2020-05-22 09:40:00|9654.9|9652.9|9649.4|9647.4|9657.9|9655.9|9647.9|9645.9|237
1590140700000|2020-05-22 09:45:00|9648.9|9646.9|9648.9|9646.9|9650.4|9648.4|9646.4|9644.4|217
1590141000000|2020-05-22 09:50:00|9648.4|9646.4|9639.4|9637.4|9650.9|9648.9|9636.9|9634.9|189
1590141300000|2020-05-22 09:55:00|9638.4|9636.4|9641.9|9639.9|9642.9|9640.9|9637.9|9635.9|160
1590141600000|2020-05-22 10:00:00|9641.4|9639.4|9645.4|9643.4|9647.9|9645.9|9640.9|9638.9|105
1590141900000|2020-05-22 10:05:00|9645.9|9643.9|9648.4|9646.4|9653.9|9651.9|9645.4|9643.4|254
1590142200000|2020-05-22 10:10:00|9648.9|9646.9|9662.4|9660.4|9662.4|9660.4|9648.4|9646.4|221
1590142500000|2020-05-22 10:15:00|9663.4|9661.4|9658.4|9656.4|9664.9|9662.9|9656.4|9654.4|155
1590142800000|2020-05-22 10:20:00|9657.9|9655.9|9658.4|9656.4|9661.9|9659.9|9654.9|9652.9|191
1590143100000|2020-05-22 10:25:00|9657.9|9655.9|9659.4|9657.4|9663.4|9661.4|9655.9|9653.9|135
1590143400000|2020-05-22 10:30:00|9658.9|9656.9|9659.4|9657.4|9663.9|9661.9|9657.4|9655.4|95
1590143700000|2020-05-22 10:35:00|9658.9|9656.9|9660.4|9658.4|9660.9|9658.9|9656.9|9654.9|84
1590144000000|2020-05-22 10:40:00|9659.9|9657.9|9650.9|9648.9|9660.9|9658.9|9649.9|9647.9|111
1590144300000|2020-05-22 10:45:00|9651.4|9649.4|9654.4|9652.4|9654.9|9652.9|9646.4|9644.4|176
1590144600000|2020-05-22 10:50:00|9654.9|9652.9|9649.9|9647.9|9656.9|9654.9|9649.9|9647.9|133
1590144900000|2020-05-22 10:55:00|9648.9|9646.9|9648.9|9646.9|9650.9|9648.9|9644.4|9642.4|105
1590145200000|2020-05-22 11:00:00|9649.4|9647.4|9646.4|9644.4|9654.9|9652.9|9643.9|9641.9|130
1590145500000|2020-05-22 11:05:00|9647.4|9645.4|9655.9|9653.9|9657.9|9655.9|9646.9|9644.9|194
1590145800000|2020-05-22 11:10:00|9656.4|9654.4|9659.9|9657.9|9663.4|9661.4|9655.4|9653.4|146
1590146100000|2020-05-22 11:15:00|9660.4|9658.4|9653.4|9651.4|9661.4|9659.4|9653.4|9651.4|161
1590146400000|2020-05-22 11:20:00|9652.9|9650.9|9650.9|9648.9|9656.4|9654.4|9649.9|9647.9|57
1590146700000|2020-05-22 11:25:00|9651.4|9649.4|9650.4|9648.4|9657.4|9655.4|9649.4|9647.4|82
1590147000000|2020-05-22 11:30:00|9649.9|9647.9|9656.8|9654.8|9661.8|9659.8|9647.8|9645.8|201
1590147300000|2020-05-22 11:35:00|9656.3|9654.3|9666.3|9664.3|9666.8|9664.8|9654.8|9652.8|203
1590147600000|2020-05-22 11:40:00|9665|9663|9665.5|9663.5|9675.5|9673.5|9665|9663|153
1590147900000|2020-05-22 11:45:00|9666|9664|9674.5|9672.5|9675|9673|9658.5|9656.5|268
1590148200000|2020-05-22 11:50:00|9675|9673|9676.5|9674.5|9684|9682|9673|9671|276
1590148500000|2020-05-22 11:55:00|9677|9675|9678.5|9676.5|9681.5|9679.5|9672.5|9670.5|131
1590148800000|2020-05-22 12:00:00|9679|9677|9676.5|9674.5|9685.5|9683.5|9676.5|9674.5|331
1590149100000|2020-05-22 12:05:00|9677|9675|9677.5|9675.5|9682|9680|9674.5|9672.5|184
1590149400000|2020-05-22 12:10:00|9677|9675|9688.5|9686.5|9691|9689|9673.5|9671.5|241
1590149700000|2020-05-22 12:15:00|9688|9686|9684|9682|9691|9689|9682.5|9680.5|159
1590150000000|2020-05-22 12:20:00|9685|9683|9675.5|9673.5|9685|9683|9675.5|9673.5|121
1590150300000|2020-05-22 12:25:00|9676|9674|9685|9683|9685|9683|9676|9674|106
1590150600000|2020-05-22 12:30:00|9686|9684|9676.5|9674.5|9687.5|9685.5|9675|9673|234
1590150900000|2020-05-22 12:35:00|9677|9675|9670.5|9668.5|9679|9677|9667.5|9665.5|189
1590151200000|2020-05-22 12:40:00|9670|9668|9679.5|9677.5|9680|9678|9670|9668|134
1590151500000|2020-05-22 12:45:00|9679|9677|9679|9677|9686|9684|9678|9676|114
1590151800000|2020-05-22 12:50:00|9678.5|9676.5|9679.5|9677.5|9681|9679|9675|9673|118
1590152100000|2020-05-22 12:55:00|9680|9678|9683.5|9681.5|9686.5|9684.5|9679.5|9677.5|125
1590152400000|2020-05-22 13:00:00|9684|9682|9690.5|9688.5|9691|9689|9679.5|9677.5|169
1590152700000|2020-05-22 13:05:00|9691|9689|9688|9686|9701.5|9699.5|9688|9686|258
1590153000000|2020-05-22 13:10:00|9688.5|9686.5|9682|9680|9690|9688|9678|9676|113
1590153300000|2020-05-22 13:15:00|9681.5|9679.5|9672.5|9670.5|9684|9682|9671.5|9669.5|206
1590153600000|2020-05-22 13:20:00|9672|9670|9670.5|9668.5|9674|9672|9667|9665|133
1590153900000|2020-05-22 13:25:00|9670|9668|9667|9665|9671|9669|9666|9664|107
1590154200000|2020-05-22 13:30:00|9668.5|9666.5|9648|9646|9672|9670|9643|9641|866
1590154500000|2020-05-22 13:35:00|9647.5|9645.5|9634.5|9632.5|9648|9646|9632|9630|581
1590154800000|2020-05-22 13:40:00|9634|9632|9647|9645|9647.5|9645.5|9632|9630|728
1590155100000|2020-05-22 13:45:00|9646.5|9644.5|9663.5|9661.5|9666|9664|9642.5|9640.5|412
1590155400000|2020-05-22 13:50:00|9663|9661|9667.5|9665.5|9671|9669|9656|9654|292
1590155700000|2020-05-22 13:55:00|9668|9666|9675.5|9673.5|9678.5|9676.5|9666|9664|335
1590156000000|2020-05-22 14:00:00|9677|9675|9670.5|9668.5|9678|9676|9667.5|9665.5|327
1590156300000|2020-05-22 14:05:00|9670|9668|9650.5|9648.5|9671|9669|9650.5|9648.5|388
1590156600000|2020-05-22 14:10:00|9650.9|9648.9|9639.4|9637.4|9655.9|9653.9|9638.4|9636.4|554
1590156900000|2020-05-22 14:15:00|9638.9|9636.9|9658.4|9656.4|9659.4|9657.4|9637.4|9635.4|458
1590157200000|2020-05-22 14:20:00|9657.9|9655.9|9666.9|9664.9|9676.4|9674.4|9657.4|9655.4|417
1590157500000|2020-05-22 14:25:00|9667.4|9665.4|9673.9|9671.9|9675.4|9673.4|9663.4|9661.4|324
1590157800000|2020-05-22 14:30:00|9674.4|9672.4|9678.4|9676.4|9681.4|9679.4|9670.9|9668.9|373
1590158100000|2020-05-22 14:35:00|9677.9|9675.9|9685.4|9683.4|9686.4|9684.4|9676.4|9674.4|453
1590158400000|2020-05-22 14:40:00|9685.9|9683.9|9684.9|9682.9|9689.4|9687.4|9680.4|9678.4|329
1590158700000|2020-05-22 14:45:00|9684.4|9682.4|9685.9|9683.9|9696.4|9694.4|9682.4|9680.4|385
1590159000000|2020-05-22 14:50:00|9685.4|9683.4|9687.4|9685.4|9690.9|9688.9|9680.9|9678.9|432
1590159300000|2020-05-22 14:55:00|9686.9|9684.9|9676.9|9674.9|9688.4|9686.4|9676.9|9674.9|334
1590159600000|2020-05-22 15:00:00|9677.4|9675.4|9683.9|9681.9|9686.4|9684.4|9673.9|9671.9|303
1590159900000|2020-05-22 15:05:00|9683.4|9681.4|9683.4|9681.4|9685.9|9683.9|9675.9|9673.9|335
1590160200000|2020-05-22 15:10:00|9683.9|9681.9|9687.4|9685.4|9690.4|9688.4|9678.9|9676.9|456
1590160500000|2020-05-22 15:15:00|9687.9|9685.9|9702.4|9700.4|9702.9|9700.9|9686.4|9684.4|1247
1590160800000|2020-05-22 15:20:00|9701.9|9699.9|9677.4|9675.4|9703.4|9701.4|9677.4|9675.4|1072
1590161100000|2020-05-22 15:25:00|9677.9|9675.9|9686.4|9684.4|9688.4|9686.4|9676.9|9674.9|1376
1590161400000|2020-05-22 15:30:00|9687.4|9685.4|9682.4|9680.4|9691.4|9689.4|9680.9|9678.9|1405
1590161700000|2020-05-22 15:35:00|9680.9|9678.9|9691.9|9689.9|9696.9|9694.9|9678.9|9676.9|286
1590162000000|2020-05-22 15:40:00|9691.4|9689.4|9691.9|9689.9|9693.9|9691.9|9688.4|9686.4|138
1590162300000|2020-05-22 15:45:00|9691.4|9689.4|9693.4|9691.4|9695.4|9693.4|9687.9|9685.9|131
1590162600000|2020-05-22 15:50:00|9693.9|9691.9|9697.4|9695.4|9699.9|9697.9|9692.4|9690.4|56
1590162900000|2020-05-22 15:55:00|9697.9|9695.9|9694.9|9692.9|9698.9|9696.9|9693.4|9691.4|106
1590163200000|2020-05-22 16:00:00|9695.4|9693.4|9694.4|9692.4|9701.4|9699.4|9692.9|9690.9|53
1590163500000|2020-05-22 16:05:00|9693.9|9691.9|9689.9|9687.9|9696.9|9694.9|9687.4|9685.4|26
1590163800000|2020-05-22 16:10:00|9690.4|9688.4|9683.9|9681.9|9690.4|9688.4|9682.4|9680.4|27
1590164100000|2020-05-22 16:15:00|9683.4|9681.4|9683.9|9681.9|9683.9|9681.9|9679.4|9677.4|19
1590164400000|2020-05-22 16:20:00|9684.4|9682.4|9683.4|9681.4|9685.9|9683.9|9681.9|9679.9|16
1590164700000|2020-05-22 16:25:00|9683.9|9681.9|9682.9|9680.9|9684.9|9682.9|9681.4|9679.4|23
1590165000000|2020-05-22 16:30:00|9683.4|9681.4|9685.9|9683.9|9686.4|9684.4|9683.4|9681.4|20
1590165300000|2020-05-22 16:35:00|9686.4|9684.4|9690.9|9688.9|9693.9|9691.9|9686.4|9684.4|27
1590165600000|2020-05-22 16:40:00|9691.4|9689.4|9696.4|9694.4|9696.4|9694.4|9690.9|9688.9|20
1590165900000|2020-05-22 16:45:00|9697.4|9695.4|9691.9|9689.9|9698.9|9696.9|9691.9|9689.9|8
1590166200000|2020-05-22 16:50:00|9692.4|9690.4|9695.9|9693.9|9696.4|9694.4|9692.4|9690.4|10
1590166500000|2020-05-22 16:55:00|9696.4|9694.4|9696.9|9694.9|9699.4|9697.4|9695.9|9693.9|10
1590166800000|2020-05-22 17:00:00|9699.9|9697.9|9698.9|9696.9|9699.9|9697.9|9697.4|9695.4|2
1590167100000|2020-05-22 17:05:00|9698.4|9696.4|9693.9|9691.9|9698.4|9696.4|9693.9|9691.9|3
1590167400000|2020-05-22 17:10:00|9693.4|9691.4|9691.9|9689.9|9693.4|9691.4|9690.4|9688.4|7
1590167700000|2020-05-22 17:15:00|9692.4|9690.4|9692.9|9690.9|9693.4|9691.4|9691.9|9689.9|0
1590168000000|2020-05-22 17:20:00|9693.4|9691.4|9697.4|9695.4|9697.4|9695.4|9693.4|9691.4|3
1590168300000|2020-05-22 17:25:00|9697.9|9695.9|9697.4|9695.4|9699.4|9697.4|9696.4|9694.4|9
1590168600000|2020-05-22 17:30:00|9697.9|9695.9|9695.9|9693.9|9699.4|9697.4|9695.4|9693.4|4
1590168900000|2020-05-22 17:35:00|9696.4|9694.4|9695.9|9693.9|9696.4|9694.4|9694.4|9692.4|5
1590169200000|2020-05-22 17:40:00|9695.4|9693.4|9695.9|9693.9|9695.9|9693.9|9692.9|9690.9|11
1590169500000|2020-05-22 17:45:00|9696.4|9694.4|9698.4|9696.4|9699.9|9697.9|9695.9|9693.9|10
1590169800000|2020-05-22 17:50:00|9697.4|9695.4|9699.9|9697.9|9700.9|9698.9|9695.9|9693.9|17
1590170100000|2020-05-22 17:55:00|9700.4|9698.4|9703.9|9701.9|9704.4|9702.4|9699.9|9697.9|19
1590170400000|2020-05-22 18:00:00|9704.4|9702.4|9709.9|9707.9|9709.9|9707.9|9704.4|9702.4|14
1590170700000|2020-05-22 18:05:00|9710.4|9708.4|9711.4|9709.4|9711.4|9709.4|9710.4|9708.4|13
1590171000000|2020-05-22 18:10:00|9711.9|9709.9|9711.9|9709.9|9712.9|9710.9|9711.9|9709.9|0
1590171300000|2020-05-22 18:15:00|9710.9|9708.9|9709.9|9707.9|9712.4|9710.4|9709.9|9707.9|7
1590171600000|2020-05-22 18:20:00|9708.4|9706.4|9706.9|9704.9|9708.4|9706.4|9706.9|9704.9|10
1590171900000|2020-05-22 18:25:00|9707.4|9705.4|9707.4|9705.4|9707.9|9705.9|9707.4|9705.4|0
1590172200000|2020-05-22 18:30:00|9706.9|9704.9|9707.9|9705.9|9707.9|9705.9|9706.4|9704.4|11
1590172500000|2020-05-22 18:35:00|9708.4|9706.4|9712.4|9710.4|9712.4|9710.4|9708.4|9706.4|8
1590172800000|2020-05-22 18:40:00|9711.9|9709.9|9703.9|9701.9|9711.9|9709.9|9703.4|9701.4|4
1590173100000|2020-05-22 18:45:00|9703.4|9701.4|9704.4|9702.4|9704.9|9702.9|9701.9|9699.9|0
1590173400000|2020-05-22 18:50:00|9703.9|9701.9|9702.9|9700.9|9703.9|9701.9|9701.9|9699.9|0
1590173700000|2020-05-22 18:55:00|9703.9|9701.9|9708.4|9706.4|9708.4|9706.4|9703.9|9701.9|1
1590174000000|2020-05-22 19:00:00|9707.9|9705.9|9707.9|9705.9|9707.9|9705.9|9705.4|9703.4|3
1590174300000|2020-05-22 19:05:00|9708.4|9706.4|9712.9|9710.9|9713.4|9711.4|9708.4|9706.4|5
1590174600000|2020-05-22 19:10:00|9710.4|9708.4|9705.9|9703.9|9712.9|9710.9|9705.9|9703.9|8
1590174900000|2020-05-22 19:15:00|9706.4|9704.4|9708.4|9706.4|9709.9|9707.9|9705.9|9703.9|44
1590175200000|2020-05-22 19:20:00|9706.9|9704.9|9705.9|9703.9|9710.9|9708.9|9701.9|9699.9|19
1590175500000|2020-05-22 19:25:00|9707.4|9705.4|9703.9|9701.9|9707.9|9705.9|9701.4|9699.4|7
1590175800000|2020-05-22 19:30:00|9703.4|9701.4|9708.9|9706.9|9709.4|9707.4|9703.4|9701.4|0
1590176100000|2020-05-22 19:35:00|9708.4|9706.4|9710.4|9708.4|9710.4|9708.4|9707.9|9705.9|2
1590176400000|2020-05-22 19:40:00|9709.4|9707.4|9709.9|9707.9|9709.9|9707.9|9704.9|9702.9|4
1590176700000|2020-05-22 19:45:00|9710.4|9708.4|9715.4|9713.4|9719.4|9717.4|9709.4|9707.4|20
1590177000000|2020-05-22 19:50:00|9714.4|9712.4|9718.4|9716.4|9718.4|9716.4|9712.9|9710.9|5
1590177300000|2020-05-22 19:55:00|9717.9|9715.9|9720.4|9714.4|9724.4|9722.4|9715.9|9713.9|25
1590177600000|2020-05-22 20:00:00|9720.5|9714.5|9720.5|9714.5|9720.5|9714.5|9720.5|9714.5|0
1590357600000|2020-05-24 22:00:00|9728.6|9722.6|9723.8|9717.8|9729.2|9723.2|9723.1|9717.1|0
1590357900000|2020-05-24 22:05:00|9723.9|9717.9|9724|9718|9724.9|9718.9|9721.7|9715.7|0
1590358200000|2020-05-24 22:10:00|9724.1|9718.1|9724.9|9718.9|9726.9|9720.9|9722.3|9716.3|0
1590358500000|2020-05-24 22:15:00|9724.8|9718.8|9741|9735|9745.5|9739.5|9724.3|9718.3|0
1590358800000|2020-05-24 22:20:00|9741.1|9735.1|9740.1|9734.1|9741.6|9735.6|9737.7|9731.7|0
1590359100000|2020-05-24 22:25:00|9740|9734|9742.7|9736.7|9743.5|9737.5|9738.9|9732.9|0
1590359400000|2020-05-24 22:30:00|9742.6|9736.6|9738.9|9732.9|9743.5|9737.5|9738|9732|0
1590359700000|2020-05-24 22:35:00|9739.2|9733.2|9740.9|9734.9|9742.1|9736.1|9738.3|9732.3|0
1590360000000|2020-05-24 22:40:00|9741|9735|9754.6|9748.6|9756|9750|9741|9735|0
1590360300000|2020-05-24 22:45:00|9754.5|9748.5|9761|9755|9763.6|9757.6|9754|9748|0
1590360600000|2020-05-24 22:50:00|9760.9|9754.9|9761.9|9755.9|9766.5|9760.5|9760.4|9754.4|0
1590360900000|2020-05-24 22:55:00|9761.8|9755.8|9761.5|9755.5|9763.3|9757.3|9758.9|9752.9|0
1590361200000|2020-05-24 23:00:00|9761.4|9755.4|9761.7|9755.7|9762|9756|9758.8|9752.8|0
1590361500000|2020-05-24 23:05:00|9761.8|9755.8|9758.2|9752.2|9762|9756|9756.2|9750.2|0
1590361800000|2020-05-24 23:10:00|9758.3|9752.3|9755.6|9749.6|9759.4|9753.4|9755.6|9749.6|0
1590362100000|2020-05-24 23:15:00|9755.5|9749.5|9751.2|9745.2|9756.4|9750.4|9750.6|9744.6|0
1590362400000|2020-05-24 23:20:00|9750.9|9744.9|9753.5|9747.5|9755.9|9749.9|9750|9744|0
1590362700000|2020-05-24 23:25:00|9753.6|9747.6|9756.8|9750.8|9758.5|9752.5|9752.1|9746.1|0
1590363000000|2020-05-24 23:30:00|9757|9751|9753.8|9747.8|9758.5|9752.5|9751.5|9745.5|0
1590363300000|2020-05-24 23:35:00|9753.5|9747.5|9752.9|9746.9|9755.3|9749.3|9752.6|9746.6|0
1590363600000|2020-05-24 23:40:00|9752.6|9746.6|9755.9|9749.9|9756.4|9750.4|9752.6|9746.6|0
1590363900000|2020-05-24 23:45:00|9756.2|9750.2|9760.2|9754.2|9761.1|9755.1|9756.2|9750.2|0
1590364200000|2020-05-24 23:50:00|9760.1|9754.1|9765.5|9759.5|9768.1|9762.1|9759.7|9753.7|0
1590364500000|2020-05-24 23:55:00|9765.3|9759.3|9762.3|9756.3|9765.3|9759.3|9761.7|9755.7|0
1590364800000|2020-05-25 00:00:00|9762.4|9756.4|9760.2|9754.2|9766.1|9760.1|9756.2|9750.2|0
1590365100000|2020-05-25 00:05:00|9760.1|9754.1|9757.9|9751.9|9762.3|9756.3|9755.9|9749.9|0
1590365400000|2020-05-25 00:10:00|9757.6|9751.6|9754.1|9748.1|9757.6|9751.6|9751.2|9745.2|0
1590365700000|2020-05-25 00:15:00|9754|9748|9750.9|9744.9|9764.6|9758.6|9748.2|9742.2|0
1590366000000|2020-05-25 00:20:00|9750.8|9744.8|9748.2|9742.2|9753.6|9747.6|9745.1|9739.1|0
1590366300000|2020-05-25 00:25:00|9748.1|9742.1|9742.3|9736.3|9750.9|9744.9|9740.8|9734.8|0
1590366600000|2020-05-25 00:30:00|9742.4|9736.4|9744.8|9738.8|9748|9742|9739.4|9733.4|0
1590366900000|2020-05-25 00:35:00|9744.9|9738.9|9745.1|9739.1|9745.3|9739.3|9739.3|9733.3|0
1590367200000|2020-05-25 00:40:00|9745.2|9739.2|9741.1|9735.1|9745.2|9739.2|9736.5|9730.5|0
1590367500000|2020-05-25 00:45:00|9741.6|9735.6|9745.5|9739.5|9745.8|9739.8|9741.6|9735.6|0
1590367800000|2020-05-25 00:50:00|9745.6|9739.6|9741.2|9735.2|9745.7|9739.7|9739.7|9733.7|0
1590368100000|2020-05-25 00:55:00|9741.3|9735.3|9739.8|9733.8|9742.7|9736.7|9736.8|9730.8|0
1590368400000|2020-05-25 01:00:00|9739.7|9733.7|9733.8|9727.8|9745.7|9739.7|9733.7|9727.7|0
1590368700000|2020-05-25 01:05:00|9733.7|9727.7|9730.9|9724.9|9733.8|9727.8|9725.3|9719.3|0
1590369000000|2020-05-25 01:10:00|9731|9725|9720.6|9714.6|9731|9725|9719.1|9713.1|0
1590369300000|2020-05-25 01:15:00|9721.1|9715.1|9725.3|9719.3|9728.2|9722.2|9720.7|9714.7|0
1590369600000|2020-05-25 01:20:00|9725.2|9719.2|9730.7|9724.7|9730.8|9724.8|9719.2|9713.2|0
1590369900000|2020-05-25 01:25:00|9730.8|9724.8|9728.4|9722.4|9733.8|9727.8|9725.4|9719.4|0
1590370200000|2020-05-25 01:30:00|9728.3|9722.3|9716.4|9710.4|9728.4|9722.4|9712|9706|0
1590370500000|2020-05-25 01:35:00|9716.5|9710.5|9719.6|9713.6|9719.6|9713.6|9713.5|9707.5|0
1590370800000|2020-05-25 01:40:00|9720.7|9714.7|9728.1|9722.1|9730.9|9724.9|9718.1|9712.1|0
1590371100000|2020-05-25 01:45:00|9728.2|9722.2|9739.8|9733.8|9740|9734|9728.1|9722.1|0
1590371400000|2020-05-25 01:50:00|9739.9|9733.9|9742.9|9736.9|9745.8|9739.8|9737|9731|0
1590371700000|2020-05-25 01:55:00|9743|9737|9746|9740|9746|9740|9737.1|9731.1|0
1590372000000|2020-05-25 02:00:00|9746.1|9740.1|9740.3|9734.3|9746.2|9740.2|9740.2|9734.2|0
1590372300000|2020-05-25 02:05:00|9740.9|9734.9|9737.6|9731.6|9743.2|9737.2|9737.3|9731.3|0
1590372600000|2020-05-25 02:10:00|9737.7|9731.7|9734.7|9728.7|9743.1|9737.1|9734.7|9728.7|0
1590372900000|2020-05-25 02:15:00|9734.5|9728.5|9746.2|9740.2|9746.5|9740.5|9731.7|9725.7|0
1590373200000|2020-05-25 02:20:00|9746.3|9740.3|9737.4|9731.4|9746.3|9740.3|9734.4|9728.4|0
1590373500000|2020-05-25 02:25:00|9737.5|9731.5|9737.3|9731.3|9743.2|9737.2|9737.3|9731.3|0
1590373800000|2020-05-25 02:30:00|9737.4|9731.4|9734.3|9728.3|9737.4|9731.4|9731.5|9725.5|0
1590374100000|2020-05-25 02:35:00|9731.5|9725.5|9728.7|9722.7|9734.3|9728.3|9724.2|9718.2|0
1590374400000|2020-05-25 02:40:00|9727.6|9721.6|9725.9|9719.9|9728.8|9722.8|9722.9|9716.9|0
1590374700000|2020-05-25 02:45:00|9726|9720|9720.1|9714.1|9728.9|9722.9|9720.1|9714.1|0
1590375000000|2020-05-25 02:50:00|9720.2|9714.2|9726.2|9720.2|9727.6|9721.6|9720.1|9714.1|0
1590375300000|2020-05-25 02:55:00|9726.3|9720.3|9724.7|9718.7|9726.3|9720.3|9723.2|9717.2|0
1590375600000|2020-05-25 03:00:00|9725.2|9719.2|9728.5|9722.5|9729.3|9723.3|9724.6|9718.6|0
1590375900000|2020-05-25 03:05:00|9729.3|9723.3|9732.1|9726.1|9735.1|9729.1|9729.3|9723.3|0
1590376200000|2020-05-25 03:10:00|9732.6|9726.6|9736.2|9730.2|9737.6|9731.6|9731.8|9725.8|0
1590376500000|2020-05-25 03:15:00|9736.1|9730.1|9730.1|9724.1|9737.8|9731.8|9728.8|9722.8|0
1590376800000|2020-05-25 03:20:00|9730.2|9724.2|9733.4|9727.4|9736.1|9730.1|9727.4|9721.4|0
1590377100000|2020-05-25 03:25:00|9733.5|9727.5|9730.7|9724.7|9736.2|9730.2|9730.5|9724.5|0
1590377400000|2020-05-25 03:30:00|9730.8|9724.8|9730.5|9724.5|9733.5|9727.5|9727.7|9721.7|0
1590377700000|2020-05-25 03:35:00|9730|9724|9727.9|9721.9|9730.7|9724.7|9724.8|9718.8|0
1590378000000|2020-05-25 03:40:00|9728|9722|9728|9722|9730.8|9724.8|9727.8|9721.8|0
1590378300000|2020-05-25 03:45:00|9728.1|9722.1|9733.7|9727.7|9734|9728|9728.1|9722.1|0
1590378600000|2020-05-25 03:50:00|9733.6|9727.6|9730.7|9724.7|9735.1|9729.1|9728|9722|0
1590378900000|2020-05-25 03:55:00|9729.5|9723.5|9733.5|9727.5|9733.5|9727.5|9727.8|9721.8|0
1590379200000|2020-05-25 04:00:00|9733.6|9727.6|9736.5|9730.5|9739.4|9733.4|9733.4|9727.4|0
1590379500000|2020-05-25 04:05:00|9736.6|9730.6|9739.6|9733.6|9739.6|9733.6|9736.5|9730.5|0
1590379800000|2020-05-25 04:10:00|9739.7|9733.7|9739.5|9733.5|9742.4|9736.4|9739.5|9733.5|0
1590380100000|2020-05-25 04:15:00|9739.6|9733.6|9742.3|9736.3|9743.6|9737.6|9739.4|9733.4|0
1590380400000|2020-05-25 04:20:00|9742.2|9736.2|9742.3|9736.3|9742.4|9736.4|9742.2|9736.2|0
1590380700000|2020-05-25 04:25:00|9742.5|9736.5|9742.5|9736.5|9745.2|9739.2|9742.4|9736.4|0
1590381000000|2020-05-25 04:30:00|9742.4|9736.4|9745.1|9739.1|9745.2|9739.2|9742.4|9736.4|0
1590381300000|2020-05-25 04:35:00|9745|9739|9739.6|9733.6|9745.1|9739.1|9739.5|9733.5|0
1590381600000|2020-05-25 04:40:00|9739.5|9733.5|9736.8|9730.8|9739.5|9733.5|9736.5|9730.5|0
1590381900000|2020-05-25 04:45:00|9736.9|9730.9|9739.5|9733.5|9739.6|9733.6|9736.6|9730.6|0
1590382200000|2020-05-25 04:50:00|9739.6|9733.6|9736.6|9730.6|9739.7|9733.7|9736.6|9730.6|0
1590382500000|2020-05-25 04:55:00|9736.7|9730.7|9739.4|9733.4|9739.5|9733.5|9736.4|9730.4|0
1590382800000|2020-05-25 05:00:00|9739.3|9733.3|9745.3|9739.3|9748.1|9742.1|9739.3|9733.3|0
1590383100000|2020-05-25 05:05:00|9745.2|9739.2|9743.9|9737.9|9746.7|9740.7|9743.7|9737.7|0
1590383400000|2020-05-25 05:10:00|9743.8|9737.8|9743.9|9737.9|9746.9|9740.9|9743.8|9737.8|0
1590383700000|2020-05-25 05:15:00|9744|9738|9746.8|9740.8|9749.7|9743.7|9743.9|9737.9|0
1590384000000|2020-05-25 05:20:00|9747.9|9741.9|9755|9749|9755.1|9749.1|9747.9|9741.9|0
1590384300000|2020-05-25 05:25:00|9754.9|9748.9|9757.8|9751.8|9757.8|9751.8|9752.2|9746.2|0
1590384600000|2020-05-25 05:30:00|9757.9|9751.9|9755|9749|9758|9752|9752.3|9746.3|0
1590384900000|2020-05-25 05:35:00|9755.1|9749.1|9746.3|9740.3|9755.1|9749.1|9746.3|9740.3|0
1590385200000|2020-05-25 05:40:00|9746.2|9740.2|9749.1|9743.1|9749.2|9743.2|9743.3|9737.3|0
1590385500000|2020-05-25 05:45:00|9749|9743|9748.8|9742.8|9751.8|9745.8|9746.2|9740.2|0
1590385800000|2020-05-25 05:50:00|9748.9|9742.9|9751.6|9745.6|9751.7|9745.7|9748.8|9742.8|0
1590386100000|2020-05-25 05:55:00|9751.7|9745.7|9757.4|9751.4|9757.5|9751.5|9746.3|9740.3|0
1590386400000|2020-05-25 06:00:00|9742.4|9740.4|9754.4|9752.4|9758.4|9756.4|9740.9|9738.9|101
1590386700000|2020-05-25 06:05:00|9753.9|9751.9|9751.4|9749.4|9759.4|9757.4|9750.9|9748.9|32
1590387000000|2020-05-25 06:10:00|9750.9|9748.9|9762.4|9760.4|9762.9|9760.9|9750.4|9748.4|24
1590387300000|2020-05-25 06:15:00|9761.9|9759.9|9762.9|9760.9|9764.4|9762.4|9760.4|9758.4|47
1590387600000|2020-05-25 06:20:00|9763.4|9761.4|9761.4|9759.4|9765.9|9763.9|9757.9|9755.9|42
1590387900000|2020-05-25 06:25:00|9761.9|9759.9|9761.4|9759.4|9765.9|9763.9|9760.4|9758.4|36
1590388200000|2020-05-25 06:30:00|9762.4|9760.4|9763.9|9761.9|9764.4|9762.4|9760.9|9758.9|15
1590388500000|2020-05-25 06:35:00|9764.4|9762.4|9765.9|9763.9|9768.4|9766.4|9764.4|9762.4|15
1590388800000|2020-05-25 06:40:00|9765.4|9763.4|9763.4|9761.4|9765.9|9763.9|9762.9|9760.9|24
1590389100000|2020-05-25 06:45:00|9762.9|9760.9|9760.9|9758.9|9763.9|9761.9|9757.9|9755.9|94
1590389400000|2020-05-25 06:50:00|9760.4|9758.4|9761.4|9759.4|9762.4|9760.4|9758.9|9756.9|10
1590389700000|2020-05-25 06:55:00|9761.9|9759.9|9766.4|9764.4|9767.4|9765.4|9760.9|9758.9|43
1590390000000|2020-05-25 07:00:00|9763.9|9761.9|9745.9|9743.9|9763.9|9761.9|9738.9|9736.9|684
1590390300000|2020-05-25 07:05:00|9745.4|9743.4|9734.9|9732.9|9751.9|9749.9|9730.9|9728.9|487
1590390600000|2020-05-25 07:10:00|9734.4|9732.4|9732.9|9730.9|9739.4|9737.4|9725.9|9723.9|436
1590390900000|2020-05-25 07:15:00|9733.4|9731.4|9724.9|9722.9|9736.4|9734.4|9716.9|9714.9|332
1590391200000|2020-05-25 07:20:00|9724.4|9722.4|9723.9|9721.9|9728.4|9726.4|9720.4|9718.4|264
1590391500000|2020-05-25 07:25:00|9724.4|9722.4|9720.9|9718.9|9726.9|9724.9|9716.9|9714.9|278
1590391800000|2020-05-25 07:30:00|9720.4|9718.4|9716.9|9714.9|9724.4|9722.4|9710.4|9708.4|308
1590392100000|2020-05-25 07:35:00|9717.4|9715.4|9732.9|9730.9|9734.9|9732.9|9713.9|9711.9|199
1590392400000|2020-05-25 07:40:00|9734.5|9732.5|9736.5|9734.5|9739.5|9737.5|9732|9730|171
1590392700000|2020-05-25 07:45:00|9736|9734|9725|9723|9736.5|9734.5|9723.5|9721.5|211
1590393000000|2020-05-25 07:50:00|9725.5|9723.5|9727.5|9725.5|9733.5|9731.5|9724.5|9722.5|156
1590393300000|2020-05-25 07:55:00|9728|9726|9734|9732|9738|9736|9724.5|9722.5|232
1590393600000|2020-05-25 08:00:00|9735|9733|9728.5|9726.5|9736|9734|9728.5|9726.5|122
1590393900000|2020-05-25 08:05:00|9728|9726|9726.5|9724.5|9732.5|9730.5|9725.5|9723.5|209
1590394200000|2020-05-25 08:10:00|9727|9725|9728.5|9726.5|9730|9728|9720.5|9718.5|146
1590394500000|2020-05-25 08:15:00|9728|9726|9730.5|9728.5|9736|9734|9726.5|9724.5|276
1590394800000|2020-05-25 08:20:00|9730|9728|9726.5|9724.5|9730.5|9728.5|9722|9720|210
1590395100000|2020-05-25 08:25:00|9727|9725|9721.5|9719.5|9729|9727|9718|9716|301
1590395400000|2020-05-25 08:30:00|9722|9720|9729.5|9727.5|9730|9728|9722|9720|261
1590395700000|2020-05-25 08:35:00|9730|9728|9740|9738|9740|9738|9728.5|9726.5|560
1590396000000|2020-05-25 08:40:00|9741|9739|9747|9745|9748|9746|9730|9728|431
1590396300000|2020-05-25 08:45:00|9747.5|9745.5|9757.5|9755.5|9761.5|9759.5|9746.5|9744.5|716
1590396600000|2020-05-25 08:50:00|9758|9756|9752|9750|9764|9762|9748.5|9746.5|344
1590396900000|2020-05-25 08:55:00|9751.5|9749.5|9750.5|9748.5|9753.5|9751.5|9747.5|9745.5|237
1590397200000|2020-05-25 09:00:00|9751|9749|9754|9752|9760|9758|9751|9749|255
1590397500000|2020-05-25 09:05:00|9754.5|9752.5|9750.5|9748.5|9756.5|9754.5|9749.5|9747.5|158
1590397800000|2020-05-25 09:10:00|9750|9748|9744|9742|9750|9748|9742|9740|154
1590398100000|2020-05-25 09:15:00|9744.5|9742.5|9741|9739|9745|9743|9741|9739|129
1590398400000|2020-05-25 09:20:00|9741.5|9739.5|9749.5|9747.5|9749.5|9747.5|9741|9739|237
1590398700000|2020-05-25 09:25:00|9749|9747|9757.5|9755.5|9758|9756|9749|9747|136
1590399000000|2020-05-25 09:30:00|9758|9756|9753|9751|9758|9756|9752.5|9750.5|154
1590399300000|2020-05-25 09:35:00|9752|9750|9762|9760|9766|9764|9751|9749|177
1590399600000|2020-05-25 09:40:00|9762.5|9760.5|9764.5|9762.5|9766|9764|9760.5|9758.5|287
1590399900000|2020-05-25 09:45:00|9764|9762|9770.5|9768.5|9772|9770|9764|9762|205
1590400200000|2020-05-25 09:50:00|9770|9768|9768.5|9766.5|9772|9770|9763.5|9761.5|199
1590400500000|2020-05-25 09:55:00|9769|9767|9774|9772|9778.5|9776.5|9767.5|9765.5|246
1590400800000|2020-05-25 10:00:00|9774.5|9772.5|9771|9769|9776|9774|9769|9767|202
1590401100000|2020-05-25 10:05:00|9771.5|9769.5|9764.5|9762.5|9774.5|9772.5|9764.5|9762.5|163
1590401400000|2020-05-25 10:10:00|9764|9762|9772|9770|9772.5|9770.5|9763.5|9761.5|170
1590401700000|2020-05-25 10:15:00|9772.5|9770.5|9776.5|9774.5|9780.5|9778.5|9772.5|9770.5|173
1590402000000|2020-05-25 10:20:00|9776|9774|9778.5|9776.5|9780.5|9778.5|9773|9771|202
1590402300000|2020-05-25 10:25:00|9779|9777|9774.5|9772.5|9779|9777|9770.5|9768.5|199
1590402600000|2020-05-25 10:30:00|9775|9773|9778.5|9776.5|9781|9779|9773|9771|238
1590402900000|2020-05-25 10:35:00|9778|9776|9776.5|9774.5|9780|9778|9774|9772|93
1590403200000|2020-05-25 10:40:00|9777|9775|9778|9776|9783|9781|9776.5|9774.5|199
1590403500000|2020-05-25 10:45:00|9778.5|9776.5|9781.5|9779.5|9783|9781|9777|9775|184
1590403800000|2020-05-25 10:50:00|9782|9780|9789.5|9787.5|9792.5|9790.5|9782|9780|259
1590404100000|2020-05-25 10:55:00|9790|9788|9784|9782|9791|9789|9781|9779|271
1590404400000|2020-05-25 11:00:00|9784.5|9782.5|9781.5|9779.5|9786.5|9784.5|9779.5|9777.5|129
1590404700000|2020-05-25 11:05:00|9782|9780|9782.5|9780.5|9784.5|9782.5|9780|9778|119
1590405000000|2020-05-25 11:10:00|9783|9781|9789.5|9787.5|9790.5|9788.5|9780.5|9778.5|199
1590405300000|2020-05-25 11:15:00|9790|9788|9792.5|9790.5|9795|9793|9788.5|9786.5|149
1590405600000|2020-05-25 11:20:00|9792|9790|9788.5|9786.5|9792|9790|9786.5|9784.5|183
1590405900000|2020-05-25 11:25:00|9789|9787|9794|9792|9795|9793|9787|9785|167
1590406200000|2020-05-25 11:30:00|9794.5|9792.5|9788.5|9786.5|9795|9793|9787|9785|175
1590406500000|2020-05-25 11:35:00|9788|9786|9784.5|9782.5|9789|9787|9784.5|9782.5|187
1590406800000|2020-05-25 11:40:00|9785|9783|9791|9789|9792.5|9790.5|9783.5|9781.5|1191
1590407100000|2020-05-25 11:45:00|9790.5|9788.5|9797.5|9795.5|9798|9796|9788|9786|288
1590407400000|2020-05-25 11:50:00|9797|9795|9795|9793|9798|9796|9795|9793|121
1590407700000|2020-05-25 11:55:00|9794.5|9792.5|9795|9793|9796|9794|9792.5|9790.5|166
1590408000000|2020-05-25 12:00:00|9795.5|9793.5|9796.5|9794.5|9796.5|9794.5|9791|9789|182
1590408300000|2020-05-25 12:05:00|9796|9794|9795.5|9793.5|9799|9797|9793|9791|181
1590408600000|2020-05-25 12:10:00|9795|9793|9793.5|9791.5|9796.5|9794.5|9790|9788|134
1590408900000|2020-05-25 12:15:00|9794|9792|9792|9790|9794|9792|9788.5|9786.5|113
1590409200000|2020-05-25 12:20:00|9791.5|9789.5|9800.5|9798.5|9801|9799|9791.5|9789.5|163
1590409500000|2020-05-25 12:25:00|9801|9799|9795|9793|9804|9802|9794.5|9792.5|192
1590409800000|2020-05-25 12:30:00|9795.5|9793.5|9797|9795|9800|9798|9793|9791|149
1590410100000|2020-05-25 12:35:00|9797.5|9795.5|9805|9803|9805|9803|9795|9793|172
1590410400000|2020-05-25 12:40:00|9802|9800|9808.5|9806.5|9813.5|9811.5|9800.5|9798.5|307
1590410700000|2020-05-25 12:45:00|9809|9807|9804.5|9802.5|9810|9808|9801.5|9799.5|233
1590411000000|2020-05-25 12:50:00|9806|9804|9807.5|9805.5|9809.5|9807.5|9802|9800|188
1590411300000|2020-05-25 12:55:00|9808|9806|9806.5|9804.5|9808.5|9806.5|9806|9804|146
1590411600000|2020-05-25 13:00:00|9807|9805|9802|9800|9810|9808|9801.5|9799.5|252
1590411900000|2020-05-25 13:05:00|9802.5|9800.5|9805|9803|9806.5|9804.5|9802.5|9800.5|171
1590412200000|2020-05-25 13:10:00|9805.5|9803.5|9808|9806|9813.5|9811.5|9805.5|9803.5|252
1590412500000|2020-05-25 13:15:00|9808.5|9806.5|9809.5|9807.5|9810.5|9808.5|9805.5|9803.5|164
1590412800000|2020-05-25 13:20:00|9809|9807|9814|9812|9814.5|9812.5|9807|9805|324
1590413100000|2020-05-25 13:25:00|9814.5|9812.5|9813.5|9811.5|9818.5|9816.5|9812.5|9810.5|352
1590413400000|2020-05-25 13:30:00|9813|9811|9806|9804|9814|9812|9804.5|9802.5|224
1590413700000|2020-05-25 13:35:00|9806.5|9804.5|9807.5|9805.5|9809.5|9807.5|9804|9802|180
1590414000000|2020-05-25 13:40:00|9808|9806|9801|9799|9812|9810|9801|9799|178
1590414300000|2020-05-25 13:45:00|9800.5|9798.5|9809.5|9807.5|9809.5|9807.5|9798|9796|244
1590414600000|2020-05-25 13:50:00|9810.5|9808.5|9814|9812|9818|9816|9810|9808|285
1590414900000|2020-05-25 13:55:00|9813.5|9811.5|9814|9812|9819.5|9817.5|9812.5|9810.5|258
1590415200000|2020-05-25 14:00:00|9814.5|9812.5|9811.5|9809.5|9814.5|9812.5|9808|9806|214
1590415500000|2020-05-25 14:05:00|9812|9810|9815.5|9813.5|9815.5|9813.5|9810.5|9808.5|320
1590415800000|2020-05-25 14:10:00|9814.7|9812.7|9817.7|9815.7|9817.7|9815.7|9807.7|9805.7|236
1590416100000|2020-05-25 14:15:00|9818.2|9816.2|9816.2|9814.2|9818.7|9816.7|9813.7|9811.7|223
1590416400000|2020-05-25 14:20:00|9815.7|9813.7|9817.2|9815.2|9818.7|9816.7|9813.7|9811.7|719
1590416700000|2020-05-25 14:25:00|9816.7|9814.7|9816.2|9814.2|9818.7|9816.7|9813.2|9811.2|225
1590417000000|2020-05-25 14:30:00|9816.7|9814.7|9817.7|9815.7|9819.2|9817.2|9815.7|9813.7|261
1590417300000|2020-05-25 14:35:00|9817.2|9815.2|9830.2|9828.2|9831.7|9829.7|9816.7|9814.7|576
1590417600000|2020-05-25 14:40:00|9830.7|9828.7|9822.7|9820.7|9832.7|9830.7|9819.2|9817.2|288
1590417900000|2020-05-25 14:45:00|9821.7|9819.7|9820.7|9818.7|9824.7|9822.7|9816.7|9814.7|245
1590418200000|2020-05-25 14:50:00|9821.2|9819.2|9824.7|9822.7|9824.7|9822.7|9820.7|9818.7|231
1590418500000|2020-05-25 14:55:00|9825.2|9823.2|9816.7|9814.7|9826.2|9824.2|9816.7|9814.7|212
1590418800000|2020-05-25 15:00:00|9817.2|9815.2|9810.2|9808.2|9817.2|9815.2|9806.7|9804.7|243
1590419100000|2020-05-25 15:05:00|9809.7|9807.7|9811.7|9809.7|9812.2|9810.2|9807.2|9805.2|199
1590419400000|2020-05-25 15:10:00|9812.2|9810.2|9824.2|9822.2|9825.7|9823.7|9810.7|9808.7|384
1590419700000|2020-05-25 15:15:00|9824.7|9822.7|9829.7|9827.7|9833.7|9831.7|9823.7|9821.7|893
1590420000000|2020-05-25 15:20:00|9830.2|9828.2|9837.7|9835.7|9838.2|9836.2|9829.7|9827.7|761
1590420300000|2020-05-25 15:25:00|9837.2|9835.2|9828.2|9826.2|9839.2|9837.2|9825.7|9823.7|1307
1590420600000|2020-05-25 15:30:00|9826.2|9824.2|9834.2|9832.2|9835.2|9833.2|9826.2|9824.2|964
1590420900000|2020-05-25 15:35:00|9834.7|9832.7|9836.7|9834.7|9838.7|9836.7|9833.7|9831.7|341
1590421200000|2020-05-25 15:40:00|9836.2|9834.2|9833.7|9831.7|9837.2|9835.2|9831.2|9829.2|138
1590421500000|2020-05-25 15:45:00|9833.2|9831.2|9835.2|9833.2|9836.2|9834.2|9832.7|9830.7|544
1590421800000|2020-05-25 15:50:00|9834.7|9832.7|9832.2|9830.2|9835.2|9833.2|9832.2|9830.2|38
1590422100000|2020-05-25 15:55:00|9832.7|9830.7|9831.2|9829.2|9834.2|9832.2|9830.7|9828.7|46
1590422400000|2020-05-25 16:00:00|9830.7|9828.7|9826.7|9824.7|9831.7|9829.7|9826.2|9824.2|512
1590422700000|2020-05-25 16:05:00|9827.2|9825.2|9828.2|9826.2|9828.2|9826.2|9825.7|9823.7|6
1590423000000|2020-05-25 16:10:00|9827.7|9825.7|9826.2|9824.2|9827.7|9825.7|9825.2|9823.2|10
1590423300000|2020-05-25 16:15:00|9825.7|9823.7|9822.7|9820.7|9825.7|9823.7|9822.2|9820.2|26
1590423600000|2020-05-25 16:20:00|9823.2|9821.2|9819.7|9817.7|9823.2|9821.2|9819.7|9817.7|4
1590423900000|2020-05-25 16:25:00|9819.2|9817.2|9818.7|9816.7|9819.7|9817.7|9817.7|9815.7|4
1590424200000|2020-05-25 16:30:00|9819.2|9817.2|9823.2|9821.2|9823.2|9821.2|9819.2|9817.2|10
1590424500000|2020-05-25 16:35:00|9823.7|9821.7|9821.2|9819.2|9824.2|9822.2|9821.2|9819.2|12
1590424800000|2020-05-25 16:40:00|9820.7|9818.7|9820.2|9818.2|9823.2|9821.2|9820.2|9818.2|17
1590425100000|2020-05-25 16:45:00|9820.7|9818.7|9826.2|9824.2|9827.2|9825.2|9819.7|9817.7|16
1590425400000|2020-05-25 16:50:00|9825.7|9823.7|9829.2|9827.2|9831.7|9829.7|9825.7|9823.7|51
1590425700000|2020-05-25 16:55:00|9829.7|9827.7|9829.2|9827.2|9830.7|9828.7|9827.7|9825.7|6
1590426000000|2020-05-25 17:00:00|9828.7|9826.7|9830.7|9828.7|9831.7|9829.7|9828.7|9826.7|20
1590426300000|2020-05-25 17:05:00|9831.2|9829.2|9830.7|9828.7|9831.2|9829.2|9830.7|9828.7|0
1590426600000|2020-05-25 17:10:00|9830.2|9828.2|9829.2|9827.2|9830.2|9828.2|9829.2|9827.2|1
1590426900000|2020-05-25 17:15:00|9828.7|9826.7|9828.7|9826.7|9829.2|9827.2|9828.7|9826.7|1
1590427200000|2020-05-25 17:20:00|9829.2|9827.2|9830.7|9828.7|9831.2|9829.2|9828.7|9826.7|4
1590427500000|2020-05-25 17:25:00|9831.2|9829.2|9830.2|9828.2|9831.2|9829.2|9830.2|9828.2|2
1590427800000|2020-05-25 17:30:00|9830.7|9828.7|9830.2|9828.2|9830.7|9828.7|9830.2|9828.2|0
1590428100000|2020-05-25 17:35:00|9830.7|9828.7|9830.2|9828.2|9830.7|9828.7|9830.2|9828.2|0
1590428400000|2020-05-25 17:40:00|9829.7|9827.7|9829.7|9827.7|9830.2|9828.2|9829.7|9827.7|1
1590428700000|2020-05-25 17:45:00|9829.2|9827.2|9828.7|9826.7|9829.2|9827.2|9828.7|9826.7|0
1590429000000|2020-05-25 17:50:00|9828.2|9826.2|9828.7|9826.7|9829.2|9827.2|9828.2|9826.2|0
1590429300000|2020-05-25 17:55:00|9827.7|9825.7|9827.7|9825.7|9829.2|9827.2|9827.7|9825.7|3
1590429600000|2020-05-25 18:00:00|9828.2|9826.2|9828.7|9826.7|9829.2|9827.2|9827.7|9825.7|0
1590429900000|2020-05-25 18:05:00|9828.2|9826.2|9828.7|9826.7|9828.7|9826.7|9828.2|9826.2|1
1590430200000|2020-05-25 18:10:00|9828.2|9826.2|9829.2|9827.2|9829.2|9827.2|9828.2|9826.2|0
1590430500000|2020-05-25 18:15:00|9829.7|9827.7|9829.2|9827.2|9829.7|9827.7|9828.7|9826.7|0
1590430800000|2020-05-25 18:20:00|9828.7|9826.7|9828.7|9826.7|9829.2|9827.2|9828.7|9826.7|0
1590431100000|2020-05-25 18:25:00|9829.2|9827.2|9828.7|9826.7|9829.2|9827.2|9828.2|9826.2|2
1590431400000|2020-05-25 18:30:00|9828.2|9826.2|9828.7|9826.7|9828.7|9826.7|9828.2|9826.2|0
1590431700000|2020-05-25 18:35:00|9829.2|9827.2|9828.7|9826.7|9829.2|9827.2|9828.2|9826.2|0
1590432300000|2020-05-25 18:45:00|9828.2|9826.2|9829.2|9827.2|9829.2|9827.2|9828.2|9826.2|7
1590432900000|2020-05-25 18:55:00|9828.7|9826.7|9829.2|9827.2|9829.2|9827.2|9828.7|9826.7|0
1590433200000|2020-05-25 19:00:00|9829.7|9827.7|9830.2|9828.2|9830.2|9828.2|9829.2|9827.2|1
1590433500000|2020-05-25 19:05:00|9829.7|9827.7|9829.7|9827.7|9829.7|9827.7|9829.7|9827.7|0
1590433800000|2020-05-25 19:10:00|9829.2|9827.2|9829.2|9827.2|9829.2|9827.2|9829.2|9827.2|0
1590434400000|2020-05-25 19:20:00|9829.7|9827.7|9830.7|9828.7|9830.7|9828.7|9829.7|9827.7|0
1590435000000|2020-05-25 19:30:00|9831.2|9829.2|9832.2|9830.2|9832.2|9830.2|9831.2|9829.2|0
1590435300000|2020-05-25 19:35:00|9831.7|9829.7|9830.2|9828.2|9832.2|9830.2|9827.7|9825.7|20
1590435600000|2020-05-25 19:40:00|9831.7|9829.7|9830.7|9828.7|9832.2|9830.2|9830.2|9828.2|8
1590435900000|2020-05-25 19:45:00|9830.2|9828.2|9825.7|9823.7|9832.2|9830.2|9822.7|9820.7|34
1590436200000|2020-05-25 19:50:00|9826.2|9824.2|9827.2|9825.2|9827.7|9825.7|9825.2|9823.2|4
1590436500000|2020-05-25 19:55:00|9827.7|9825.7|9829.7|9823.7|9829.9|9826.7|9826.2|9823.7|11
1590437400000|2020-05-25 20:10:00|9829.5|9823.5|9830.3|9824.3|9830.3|9824.3|9829.5|9823.5|0
1590437700000|2020-05-25 20:15:00|9830.6|9824.6|9830.3|9824.3|9830.6|9824.6|9830.3|9824.3|0
1590443400000|2020-05-25 21:50:00|9829.6|9823.6|9829.2|9823.2|9829.6|9823.6|9829.2|9823.2|0
1590443700000|2020-05-25 21:55:00|9828.7|9822.7|9828.7|9822.7|9828.7|9822.7|9828.7|9822.7|0
1590444000000|2020-05-25 22:00:00|9828.3|9822.3|9814.3|9808.3|9828.8|9822.8|9811.7|9805.7|0
1590444300000|2020-05-25 22:05:00|9814|9808|9817.2|9811.2|9818.6|9812.6|9811.7|9805.7|0
1590444600000|2020-05-25 22:10:00|9817|9811|9817.8|9811.8|9818.3|9812.3|9814.6|9808.6|0
1590444900000|2020-05-25 22:15:00|9818|9812|9817.9|9811.9|9820.5|9814.5|9817.3|9811.3|0
1590445200000|2020-05-25 22:20:00|9817.6|9811.6|9819.5|9813.5|9822.7|9816.7|9816.6|9810.6|0
1590445500000|2020-05-25 22:25:00|9819.2|9813.2|9819|9813|9820.7|9814.7|9817.5|9811.5|0
1590445800000|2020-05-25 22:30:00|9818.3|9812.3|9816.4|9810.4|9819.5|9813.5|9814.9|9808.9|0
1590446100000|2020-05-25 22:35:00|9816.2|9810.2|9819|9813|9819.5|9813.5|9815.5|9809.5|0
1590446400000|2020-05-25 22:40:00|9818.8|9812.8|9816.9|9810.9|9819|9813|9816.9|9810.9|0
1590446700000|2020-05-25 22:45:00|9817|9811|9817.5|9811.5|9817.5|9811.5|9814.9|9808.9|0
1590447000000|2020-05-25 22:50:00|9817.6|9811.6|9818.1|9812.1|9819.5|9813.5|9817.6|9811.6|0
1590447300000|2020-05-25 22:55:00|9817.8|9811.8|9816.9|9810.9|9819|9813|9816.6|9810.6|0
1590447600000|2020-05-25 23:00:00|9817|9811|9816.9|9810.9|9817.8|9811.8|9816.9|9810.9|0
1590447900000|2020-05-25 23:05:00|9817.1|9811.1|9811.7|9805.7|9817.5|9811.5|9811.2|9805.2|0
1590448200000|2020-05-25 23:10:00|9811.4|9805.4|9814.9|9808.9|9814.9|9808.9|9811.2|9805.2|0
1590448500000|2020-05-25 23:15:00|9814.6|9808.6|9812.3|9806.3|9815.5|9809.5|9812.3|9806.3|0
1590448800000|2020-05-25 23:20:00|9812.5|9806.5|9809.7|9803.7|9813.2|9807.2|9807.1|9801.1|0
1590449100000|2020-05-25 23:25:00|9809.4|9803.4|9810|9804|9810.6|9804.6|9807.1|9801.1|0
1590449400000|2020-05-25 23:30:00|9809.7|9803.7|9812.3|9806.3|9813.8|9807.8|9809.7|9803.7|0
1590449700000|2020-05-25 23:35:00|9812|9806|9812.3|9806.3|9812.3|9806.3|9811.2|9805.2|0
1590450000000|2020-05-25 23:40:00|9812|9806|9813.2|9807.2|9813.2|9807.2|9811.2|9805.2|0
1590450300000|2020-05-25 23:45:00|9813.1|9807.1|9814|9808|9815.2|9809.2|9812.3|9806.3|0
1590450600000|2020-05-25 23:50:00|9814.1|9808.1|9817.2|9811.2|9817.8|9811.8|9814|9808|0
1590450900000|2020-05-25 23:55:00|9817.3|9811.3|9811.1|9805.1|9817.8|9811.8|9810.8|9804.8|0
1590451200000|2020-05-26 00:00:00|9811|9805|9810.3|9804.3|9813.4|9807.4|9806.8|9800.8|0
1590451500000|2020-05-26 00:05:00|9810.8|9804.8|9810|9804|9811.4|9805.4|9808.2|9802.2|0
1590451800000|2020-05-26 00:10:00|9810.1|9804.1|9814.1|9808.1|9814.7|9808.7|9808.2|9802.2|0
1590452100000|2020-05-26 00:15:00|9814.3|9808.3|9807.7|9801.7|9816.3|9810.3|9807.6|9801.6|0
1590452400000|2020-05-26 00:20:00|9807.6|9801.6|9804.7|9798.7|9807.7|9801.7|9801.8|9795.8|0
1590452700000|2020-05-26 00:25:00|9804.6|9798.6|9807.8|9801.8|9810.6|9804.6|9804.5|9798.5|0
1590453000000|2020-05-26 00:30:00|9807.7|9801.7|9807.8|9801.8|9816.4|9810.4|9807.7|9801.7|0
1590453300000|2020-05-26 00:35:00|9807.7|9801.7|9819.7|9813.7|9822.4|9816.4|9804.9|9798.9|0
1590453600000|2020-05-26 00:40:00|9819.8|9813.8|9829.5|9823.5|9831.1|9825.1|9819.7|9813.7|0
1590453900000|2020-05-26 00:45:00|9831|9825|9834|9828|9834.1|9828.1|9828.2|9822.2|0
1590454200000|2020-05-26 00:50:00|9834.1|9828.1|9825.8|9819.8|9834.1|9828.1|9823|9817|0
1590454500000|2020-05-26 00:55:00|9825.7|9819.7|9822.8|9816.8|9828.6|9822.6|9822.7|9816.7|0
1590454800000|2020-05-26 01:00:00|9822.9|9816.9|9823|9817|9827.1|9821.1|9819.9|9813.9|0
1590455100000|2020-05-26 01:05:00|9823.1|9817.1|9837.3|9831.3|9843.3|9837.3|9823.1|9817.1|0
1590455400000|2020-05-26 01:10:00|9837.4|9831.4|9845.7|9839.7|9848.5|9842.5|9837.4|9831.4|0
1590455700000|2020-05-26 01:15:00|9846.8|9840.8|9845.6|9839.6|9848.8|9842.8|9842.7|9836.7|0
1590456000000|2020-05-26 01:20:00|9845.7|9839.7|9851|9845|9856.7|9850.7|9845.4|9839.4|0
1590456300000|2020-05-26 01:25:00|9851.1|9845.1|9856.4|9850.4|9859.3|9853.3|9851.1|9845.1|0
1590456600000|2020-05-26 01:30:00|9859.1|9853.1|9861.9|9855.9|9865|9859|9859.1|9853.1|0
1590456900000|2020-05-26 01:35:00|9862|9856|9867.7|9861.7|9867.8|9861.8|9862|9856|0
1590457200000|2020-05-26 01:40:00|9867.1|9861.1|9862.3|9856.3|9867.8|9861.8|9862.2|9856.2|0
1590457500000|2020-05-26 01:45:00|9862.4|9856.4|9859.4|9853.4|9867.8|9861.8|9859.4|9853.4|0
1590457800000|2020-05-26 01:50:00|9860.5|9854.5|9859.6|9853.6|9865.1|9859.1|9859.4|9853.4|0
1590458100000|2020-05-26 01:55:00|9859.5|9853.5|9870.5|9864.5|9873.2|9867.2|9859.5|9853.5|0
1590458400000|2020-05-26 02:00:00|9870.7|9864.7|9869.8|9863.8|9874.3|9868.3|9866.8|9860.8|0
1590458700000|2020-05-26 02:05:00|9869.7|9863.7|9872.6|9866.6|9875.5|9869.5|9869.6|9863.6|0
1590459000000|2020-05-26 02:10:00|9872.5|9866.5|9866.8|9860.8|9875.4|9869.4|9866.7|9860.7|0
1590459300000|2020-05-26 02:15:00|9866.7|9860.7|9863.8|9857.8|9869.6|9863.6|9863.8|9857.8|0
1590459600000|2020-05-26 02:20:00|9863.9|9857.9|9866.6|9860.6|9869.7|9863.7|9863.9|9857.9|0
1590459900000|2020-05-26 02:25:00|9866.7|9860.7|9869.6|9863.6|9869.7|9863.7|9866.7|9860.7|0
1590460200000|2020-05-26 02:30:00|9869.5|9863.5|9866.6|9860.6|9869.6|9863.6|9866.6|9860.6|0
1590460500000|2020-05-26 02:35:00|9866.7|9860.7|9866.5|9860.5|9866.7|9860.7|9863.6|9857.6|0
1590460800000|2020-05-26 02:40:00|9866.4|9860.4|9861|9855|9866.6|9860.6|9861|9855|0
1590461100000|2020-05-26 02:45:00|9861.1|9855.1|9861.1|9855.1|9863.9|9857.9|9858.2|9852.2|0
1590461400000|2020-05-26 02:50:00|9861.2|9855.2|9866.8|9860.8|9866.8|9860.8|9861|9855|0
1590461700000|2020-05-26 02:55:00|9866.7|9860.7|9864|9858|9868.2|9862.2|9863.8|9857.8|0
1590462000000|2020-05-26 03:00:00|9864.1|9858.1|9867.1|9861.1|9869.8|9863.8|9864.1|9858.1|0
1590462300000|2020-05-26 03:05:00|9867.2|9861.2|9867.1|9861.1|9869.9|9863.9|9867.1|9861.1|0
1590462600000|2020-05-26 03:10:00|9867|9861|9864.1|9858.1|9867.1|9861.1|9864.1|9858.1|0
1590462900000|2020-05-26 03:15:00|9864.2|9858.2|9864.1|9858.1|9866.9|9860.9|9864.1|9858.1|0
1590463200000|2020-05-26 03:20:00|9864.2|9858.2|9867.1|9861.1|9867.1|9861.1|9863.8|9857.8|0
1590463500000|2020-05-26 03:25:00|9867.2|9861.2|9870|9864|9870.1|9864.1|9867|9861|0
1590463800000|2020-05-26 03:30:00|9870.1|9864.1|9875.5|9869.5|9878.3|9872.3|9870|9864|0
1590464100000|2020-05-26 03:35:00|9875.4|9869.4|9888.5|9882.5|9888.6|9882.6|9875.4|9869.4|0
1590464400000|2020-05-26 03:40:00|9888.4|9882.4|9891.1|9885.1|9891.4|9885.4|9888.4|9882.4|0
1590464700000|2020-05-26 03:45:00|9891.2|9885.2|9891.3|9885.3|9894.1|9888.1|9891.2|9885.2|0
1590465000000|2020-05-26 03:50:00|9891.2|9885.2|9897.2|9891.2|9897.4|9891.4|9891.2|9885.2|0
1590465300000|2020-05-26 03:55:00|9897.1|9891.1|9897.1|9891.1|9897.2|9891.2|9894.2|9888.2|0
1590465600000|2020-05-26 04:00:00|9897|9891|9891.8|9885.8|9897.5|9891.5|9891.7|9885.7|0
1590465900000|2020-05-26 04:05:00|9891.7|9885.7|9897.1|9891.1|9897.2|9891.2|9891.5|9885.5|0
1590466200000|2020-05-26 04:10:00|9897.2|9891.2|9893.9|9887.9|9897.2|9891.2|9893.9|9887.9|0
1590466500000|2020-05-26 04:15:00|9894|9888|9896.6|9890.6|9896.8|9890.8|9893.9|9887.9|0
1590466800000|2020-05-26 04:20:00|9896.7|9890.7|9908.8|9902.8|9910.3|9904.3|9896.7|9890.7|0
1590467100000|2020-05-26 04:25:00|9907.7|9901.7|9917.3|9911.3|9920.2|9914.2|9906.1|9900.1|0
1590467400000|2020-05-26 04:30:00|9917.2|9911.2|9922|9916|9926.3|9920.3|9917.2|9911.2|0
1590467700000|2020-05-26 04:35:00|9922.1|9916.1|9927.8|9921.8|9930.6|9924.6|9922.1|9916.1|0
1590468000000|2020-05-26 04:40:00|9929.2|9923.2|9917.7|9911.7|9931|9925|9913.5|9907.5|0
1590468300000|2020-05-26 04:45:00|9917.2|9911.2|9910|9904|9919.1|9913.1|9909.9|9903.9|0
1590468600000|2020-05-26 04:50:00|9909.9|9903.9|9912.7|9906.7|9915.4|9909.4|9907.2|9901.2|0
1590468900000|2020-05-26 04:55:00|9913.8|9907.8|9912.4|9906.4|9915.4|9909.4|9909.6|9903.6|0
1590469200000|2020-05-26 05:00:00|9912.5|9906.5|9910|9904|9915.6|9909.6|9909.7|9903.7|0
1590469500000|2020-05-26 05:05:00|9909.9|9903.9|9909.9|9903.9|9913.1|9907.1|9907|9901|0
1590469800000|2020-05-26 05:10:00|9909.8|9903.8|9904|9898|9909.8|9903.8|9903.7|9897.7|0
1590470100000|2020-05-26 05:15:00|9902.9|9896.9|9903.7|9897.7|9904.2|9898.2|9900.8|9894.8|0
1590470400000|2020-05-26 05:20:00|9903.6|9897.6|9898.7|9892.7|9903.6|9897.6|9895|9889|0
1590470700000|2020-05-26 05:25:00|9898.8|9892.8|9898.7|9892.7|9901.6|9895.6|9895.7|9889.7|0
1590471000000|2020-05-26 05:30:00|9898.6|9892.6|9895.7|9889.7|9901.4|9895.4|9893|9887|0
1590471300000|2020-05-26 05:35:00|9895.8|9889.8|9910.4|9904.4|9910.6|9904.6|9893|9887|0
1590471600000|2020-05-26 05:40:00|9910.3|9904.3|9906.3|9900.3|9913.1|9907.1|9906.3|9900.3|0
1590471900000|2020-05-26 05:45:00|9905.2|9899.2|9906.6|9900.6|9906.6|9900.6|9898.1|9892.1|0
1590472200000|2020-05-26 05:50:00|9906.7|9900.7|9909.1|9903.1|9912.3|9906.3|9903.8|9897.8|0
1590472500000|2020-05-26 05:55:00|9909.2|9903.2|9908.8|9902.8|9912|9906|9908.7|9902.7|0
1590472800000|2020-05-26 06:00:00|9882.2|9880.2|9893.2|9891.2|9895.2|9893.2|9880.2|9878.2|139
1590473100000|2020-05-26 06:05:00|9894.7|9892.7|9896.2|9894.2|9898.2|9896.2|9890.7|9888.7|128
1590473400000|2020-05-26 06:10:00|9895.7|9893.7|9901.2|9899.2|9906.2|9904.2|9893.7|9891.7|142
1590473700000|2020-05-26 06:15:00|9901.7|9899.7|9903.2|9901.2|9904.2|9902.2|9897.2|9895.2|67
1590474000000|2020-05-26 06:20:00|9902.7|9900.7|9912.2|9910.2|9912.7|9910.7|9902.2|9900.2|56
1590474300000|2020-05-26 06:25:00|9913.7|9911.7|9909.7|9907.7|9914.7|9912.7|9905.2|9903.2|107
1590474600000|2020-05-26 06:30:00|9910.7|9908.7|9908.7|9906.7|9911.2|9909.2|9907.7|9905.7|47
1590474900000|2020-05-26 06:35:00|9908.2|9906.2|9906.2|9904.2|9908.7|9906.7|9904.7|9902.7|34
1590475200000|2020-05-26 06:40:00|9905.7|9903.7|9913.7|9911.7|9916.2|9914.2|9904.2|9902.2|87
1590475500000|2020-05-26 06:45:00|9914.2|9912.2|9907.7|9905.7|9918.2|9916.2|9904.2|9902.2|76
1590475800000|2020-05-26 06:50:00|9907.2|9905.2|9906.2|9904.2|9910.7|9908.7|9906.2|9904.2|16
1590476100000|2020-05-26 06:55:00|9906.7|9904.7|9904.2|9902.2|9909.2|9907.2|9902.7|9900.7|115
1590476400000|2020-05-26 07:00:00|9903.2|9901.2|9884.2|9882.2|9909.2|9907.2|9878.2|9876.2|1033
1590476700000|2020-05-26 07:05:00|9887.2|9885.2|9878.2|9876.2|9887.2|9885.2|9869.2|9867.2|853
1590477000000|2020-05-26 07:10:00|9878.7|9876.7|9870.2|9868.2|9882.7|9880.7|9863.7|9861.7|593
1590477300000|2020-05-26 07:15:00|9873.7|9871.7|9870.7|9868.7|9874.7|9872.7|9858.7|9856.7|536
1590477600000|2020-05-26 07:20:00|9870.2|9868.2|9860.7|9858.7|9875.7|9873.7|9860.2|9858.2|542
1590477900000|2020-05-26 07:25:00|9860.2|9858.2|9839.7|9837.7|9862.7|9860.7|9839.7|9837.7|647
1590478200000|2020-05-26 07:30:00|9839.2|9837.2|9824.2|9822.2|9839.2|9837.2|9821.2|9819.2|909
1590478500000|2020-05-26 07:35:00|9824.7|9822.7|9840.7|9838.7|9846.2|9844.2|9824.2|9822.2|499
1590478800000|2020-05-26 07:40:00|9841.2|9839.2|9833.2|9831.2|9841.7|9839.7|9832.2|9830.2|313
1590479100000|2020-05-26 07:45:00|9833.7|9831.7|9837.7|9835.7|9838.2|9836.2|9828.7|9826.7|406
1590479400000|2020-05-26 07:50:00|9837.2|9835.2|9820.7|9818.7|9838.7|9836.7|9818.7|9816.7|334
1590479700000|2020-05-26 07:55:00|9821.2|9819.2|9822.2|9820.2|9825.7|9823.7|9817.7|9815.7|362
1590480000000|2020-05-26 08:00:00|9821.7|9819.7|9825.7|9823.7|9829.7|9827.7|9820.2|9818.2|272
1590480300000|2020-05-26 08:05:00|9826.2|9824.2|9828.2|9826.2|9830.7|9828.7|9818.7|9816.7|304
1590480600000|2020-05-26 08:10:00|9828.7|9826.7|9838.2|9836.2|9839.2|9837.2|9826.2|9824.2|412
1590480900000|2020-05-26 08:15:00|9838.7|9836.7|9847.2|9845.2|9848.2|9846.2|9838.7|9836.7|236
1590481200000|2020-05-26 08:20:00|9847.7|9845.7|9849.2|9847.2|9856.2|9854.2|9843.2|9841.2|256
1590481500000|2020-05-26 08:25:00|9848.7|9846.7|9848.7|9846.7|9848.7|9846.7|9842.2|9840.2|227
1590481800000|2020-05-26 08:30:00|9848.2|9846.2|9831.2|9829.2|9849.7|9847.7|9829.7|9827.7|398
1590482100000|2020-05-26 08:35:00|9831.7|9829.7|9828.2|9826.2|9833.7|9831.7|9825.7|9823.7|221
1590482400000|2020-05-26 08:40:00|9828.7|9826.7|9815.7|9813.7|9830.7|9828.7|9814.7|9812.7|522
1590482700000|2020-05-26 08:45:00|9815.2|9813.2|9809.7|9807.7|9817.2|9815.2|9805.7|9803.7|364
1590483000000|2020-05-26 08:50:00|9809.2|9807.2|9815.2|9813.2|9816.7|9814.7|9804.7|9802.7|401
1590483300000|2020-05-26 08:55:00|9815.7|9813.7|9815.2|9813.2|9820.7|9818.7|9812.7|9810.7|324
1590483600000|2020-05-26 09:00:00|9815.7|9813.7|9815.2|9813.2|9815.7|9813.7|9810.2|9808.2|235
1590483900000|2020-05-26 09:05:00|9816.2|9814.2|9822.2|9820.2|9822.2|9820.2|9813.7|9811.7|207
1590484200000|2020-05-26 09:10:00|9822.7|9820.7|9831.2|9829.2|9832.7|9830.7|9819.2|9817.2|339
1590484500000|2020-05-26 09:15:00|9831.7|9829.7|9831.2|9829.2|9833.2|9831.2|9826.2|9824.2|283
1590484800000|2020-05-26 09:20:00|9830.7|9828.7|9829.7|9827.7|9833.7|9831.7|9827.7|9825.7|295
1590485100000|2020-05-26 09:25:00|9830.2|9828.2|9833.2|9831.2|9838.7|9836.7|9829.7|9827.7|225
1590485400000|2020-05-26 09:30:00|9833.7|9831.7|9831.2|9829.2|9834.7|9832.7|9827.7|9825.7|163
1590485700000|2020-05-26 09:35:00|9831.7|9829.7|9826.2|9824.2|9832.2|9830.2|9822.7|9820.7|215
1590486000000|2020-05-26 09:40:00|9825.7|9823.7|9821.7|9819.7|9831.7|9829.7|9821.2|9819.2|177
1590486300000|2020-05-26 09:45:00|9822.2|9820.2|9825.2|9823.2|9830.7|9828.7|9821.7|9819.7|110
1590486600000|2020-05-26 09:50:00|9824.7|9822.7|9828.7|9826.7|9830.2|9828.2|9822.7|9820.7|146
1590486900000|2020-05-26 09:55:00|9829.2|9827.2|9830.2|9828.2|9830.7|9828.7|9825.2|9823.2|111
1590487200000|2020-05-26 10:00:00|9830.7|9828.7|9826.2|9824.2|9832.7|9830.7|9825.7|9823.7|146
1590487500000|2020-05-26 10:05:00|9826.7|9824.7|9815.2|9813.2|9826.7|9824.7|9811.2|9809.2|209
1590487800000|2020-05-26 10:10:00|9815.7|9813.7|9810.2|9808.2|9815.7|9813.7|9807.7|9805.7|171
1590488100000|2020-05-26 10:15:00|9810.7|9808.7|9815.2|9813.2|9820.2|9818.2|9809.7|9807.7|180
1590488400000|2020-05-26 10:20:00|9815.7|9813.7|9810.2|9808.2|9819.2|9817.2|9809.2|9807.2|213
1590488700000|2020-05-26 10:25:00|9810.7|9808.7|9807.2|9805.2|9811.7|9809.7|9803.7|9801.7|236
1590489000000|2020-05-26 10:30:00|9807.7|9805.7|9813.7|9811.7|9820.7|9818.7|9806.7|9804.7|167
1590489300000|2020-05-26 10:35:00|9814.2|9812.2|9815.7|9813.7|9816.7|9814.7|9811.7|9809.7|198
1590489600000|2020-05-26 10:40:00|9815.2|9813.2|9820.7|9818.7|9821.2|9819.2|9810.7|9808.7|241
1590489900000|2020-05-26 10:45:00|9820.2|9818.2|9821.2|9819.2|9825.7|9823.7|9820.2|9818.2|183
1590490200000|2020-05-26 10:50:00|9821.7|9819.7|9808.7|9806.7|9821.7|9819.7|9808.7|9806.7|225
1590490500000|2020-05-26 10:55:00|9808.2|9806.2|9812.2|9810.2|9813.7|9811.7|9808.2|9806.2|157
1590490800000|2020-05-26 11:00:00|9811.7|9809.7|9803.7|9801.7|9812.7|9810.7|9803.7|9801.7|216
1590491100000|2020-05-26 11:05:00|9804.2|9802.2|9811.2|9809.2|9812.2|9810.2|9801.7|9799.7|258
1590491400000|2020-05-26 11:10:00|9811.7|9809.7|9816.7|9814.7|9823.7|9821.7|9811.7|9809.7|273
1590491700000|2020-05-26 11:15:00|9815.2|9813.2|9819.2|9817.2|9821.7|9819.7|9814.2|9812.2|245
1590492000000|2020-05-26 11:20:00|9819.7|9817.7|9817.2|9815.2|9819.7|9817.7|9813.7|9811.7|112
1590492300000|2020-05-26 11:25:00|9817.7|9815.7|9813.2|9811.2|9819.7|9817.7|9812.7|9810.7|142
1590492600000|2020-05-26 11:30:00|9813.7|9811.7|9809.2|9807.2|9814.7|9812.7|9807.7|9805.7|139
1590492900000|2020-05-26 11:35:00|9808.7|9806.7|9808.2|9806.2|9811.7|9809.7|9803.7|9801.7|222
1590493200000|2020-05-26 11:40:00|9807.8|9805.8|9811.8|9809.8|9812.3|9810.3|9802.8|9800.8|131
1590493500000|2020-05-26 11:45:00|9812.3|9810.3|9800.3|9798.3|9812.3|9810.3|9800.3|9798.3|124
1590493800000|2020-05-26 11:50:00|9800.8|9798.8|9810.8|9808.8|9811.3|9809.3|9798.8|9796.8|322
1590494100000|2020-05-26 11:55:00|9811.3|9809.3|9799.8|9797.8|9811.3|9809.3|9799.8|9797.8|212
1590494400000|2020-05-26 12:00:00|9800.3|9798.3|9797.8|9795.8|9805.8|9803.8|9796.3|9794.3|174
1590494700000|2020-05-26 12:05:00|9798.3|9796.3|9793.8|9791.8|9801.3|9799.3|9789.8|9787.8|272
1590495000000|2020-05-26 12:10:00|9794.3|9792.3|9796.8|9794.8|9798.3|9796.3|9793.8|9791.8|186
1590495300000|2020-05-26 12:15:00|9796.3|9794.3|9800.3|9798.3|9801.3|9799.3|9794.8|9792.8|191
1590495600000|2020-05-26 12:20:00|9800.8|9798.8|9801.8|9799.8|9805.3|9803.3|9800.3|9798.3|178
1590495900000|2020-05-26 12:25:00|9801.3|9799.3|9804.8|9802.8|9807.3|9805.3|9799.3|9797.3|285
1590496200000|2020-05-26 12:30:00|9805.3|9803.3|9807.8|9805.8|9809.3|9807.3|9802.8|9800.8|380
1590496500000|2020-05-26 12:35:00|9807.3|9805.3|9805.8|9803.8|9808.3|9806.3|9801.8|9799.8|155
1590496800000|2020-05-26 12:40:00|9806.3|9804.3|9813.8|9811.8|9818.8|9816.8|9803.8|9801.8|251
1590497100000|2020-05-26 12:45:00|9814.3|9812.3|9813.8|9811.8|9817.3|9815.3|9810.3|9808.3|200
1590497400000|2020-05-26 12:50:00|9814.3|9812.3|9814.8|9812.8|9820.3|9818.3|9813.3|9811.3|253
1590497700000|2020-05-26 12:55:00|9815.3|9813.3|9826.3|9824.3|9828.3|9826.3|9813.8|9811.8|273
1590498000000|2020-05-26 13:00:00|9825.8|9823.8|9829.3|9827.3|9833.3|9831.3|9822.3|9820.3|422
1590498300000|2020-05-26 13:05:00|9829.8|9827.8|9833.8|9831.8|9837.3|9835.3|9829.3|9827.3|343
1590498600000|2020-05-26 13:10:00|9833.3|9831.3|9826.8|9824.8|9834.3|9832.3|9824.3|9822.3|245
1590498900000|2020-05-26 13:15:00|9826.3|9824.3|9830.8|9828.8|9831.8|9829.8|9819.3|9817.3|353
1590499200000|2020-05-26 13:20:00|9831.3|9829.3|9832.8|9830.8|9836.3|9834.3|9828.3|9826.3|386
1590499500000|2020-05-26 13:25:00|9833.3|9831.3|9836.3|9834.3|9839.3|9837.3|9832.3|9830.3|247
1590499800000|2020-05-26 13:30:00|9837.8|9835.8|9827.8|9825.8|9842.8|9840.8|9826.8|9824.8|808
1590500100000|2020-05-26 13:35:00|9827.3|9825.3|9821.3|9819.3|9833.8|9831.8|9819.8|9817.8|548
1590500400000|2020-05-26 13:40:00|9821.8|9819.8|9832.8|9830.8|9837.3|9835.3|9819.8|9817.8|574
1590500700000|2020-05-26 13:45:00|9833.3|9831.3|9819.8|9817.8|9834.3|9832.3|9819.8|9817.8|395
1590501000000|2020-05-26 13:50:00|9819.3|9817.3|9817.8|9815.8|9822.3|9820.3|9811.3|9809.3|427
1590501300000|2020-05-26 13:55:00|9818.3|9816.3|9806.8|9804.8|9821.8|9819.8|9803.8|9801.8|428
1590501600000|2020-05-26 14:00:00|9807.3|9805.3|9815.3|9813.3|9819.3|9817.3|9805.8|9803.8|722
1590501900000|2020-05-26 14:05:00|9814.8|9812.8|9798.3|9796.3|9816.3|9814.3|9797.8|9795.8|768
1590502200000|2020-05-26 14:10:00|9798.4|9796.4|9814.4|9812.4|9815.4|9813.4|9796.9|9794.9|527
1590502500000|2020-05-26 14:15:00|9814.9|9812.9|9820.9|9818.9|9827.4|9825.4|9813.4|9811.4|450
1590502800000|2020-05-26 14:20:00|9821.4|9819.4|9819.9|9817.9|9821.4|9819.4|9813.9|9811.9|467
1590503100000|2020-05-26 14:25:00|9819.4|9817.4|9821.9|9819.9|9822.4|9820.4|9811.9|9809.9|883
1590503400000|2020-05-26 14:30:00|9822.4|9820.4|9831.9|9829.9|9833.9|9831.9|9818.9|9816.9|513
1590503700000|2020-05-26 14:35:00|9831.4|9829.4|9838.4|9836.4|9840.9|9838.9|9830.4|9828.4|512
1590504000000|2020-05-26 14:40:00|9839.4|9837.4|9837.4|9835.4|9843.9|9841.9|9835.4|9833.4|515
1590504300000|2020-05-26 14:45:00|9837.9|9835.9|9842.9|9840.9|9843.9|9841.9|9836.4|9834.4|451
1590504600000|2020-05-26 14:50:00|9843.4|9841.4|9847.9|9845.9|9847.9|9845.9|9839.4|9837.4|506
1590504900000|2020-05-26 14:55:00|9847.4|9845.4|9844.4|9842.4|9852.4|9850.4|9844.4|9842.4|515
1590505200000|2020-05-26 15:00:00|9843.9|9841.9|9858.4|9856.4|9860.9|9858.9|9842.9|9840.9|818
1590505500000|2020-05-26 15:05:00|9857.9|9855.9|9849.4|9847.4|9858.4|9856.4|9847.4|9845.4|635
1590505800000|2020-05-26 15:10:00|9850.4|9848.4|9853.9|9851.9|9853.9|9851.9|9842.9|9840.9|593
1590506100000|2020-05-26 15:15:00|9854.4|9852.4|9853.4|9851.4|9857.4|9855.4|9846.4|9844.4|1164
1590506400000|2020-05-26 15:20:00|9852.9|9850.9|9846.4|9844.4|9857.4|9855.4|9845.4|9843.4|1013
1590506700000|2020-05-26 15:25:00|9845.9|9843.9|9834.9|9832.9|9846.4|9844.4|9814.4|9812.4|3668
1590507000000|2020-05-26 15:30:00|9835.4|9833.4|9825.9|9823.9|9836.4|9834.4|9819.9|9817.9|1993
1590507300000|2020-05-26 15:35:00|9825.4|9823.4|9827.4|9825.4|9829.9|9827.9|9822.9|9820.9|1472
1590507600000|2020-05-26 15:40:00|9827.9|9825.9|9812.9|9810.9|9830.9|9828.9|9812.9|9810.9|303
1590507900000|2020-05-26 15:45:00|9812.4|9810.4|9815.4|9813.4|9820.9|9818.9|9810.4|9808.4|120
1590508200000|2020-05-26 15:50:00|9815.9|9813.9|9812.9|9810.9|9817.9|9815.9|9811.9|9809.9|60
1590508500000|2020-05-26 15:55:00|9813.4|9811.4|9815.9|9813.9|9816.9|9814.9|9810.4|9808.4|77
1590508800000|2020-05-26 16:00:00|9815.4|9813.4|9812.4|9810.4|9816.9|9814.9|9811.4|9809.4|197
1590509100000|2020-05-26 16:05:00|9811.9|9809.9|9809.9|9807.9|9816.4|9814.4|9805.9|9803.9|131
1590509400000|2020-05-26 16:10:00|9809.4|9807.4|9815.4|9813.4|9817.4|9815.4|9809.4|9807.4|136
1590509700000|2020-05-26 16:15:00|9815.9|9813.9|9804.4|9802.4|9815.9|9813.9|9804.4|9802.4|106
1590510000000|2020-05-26 16:20:00|9803.9|9801.9|9810.9|9808.9|9813.4|9811.4|9802.4|9800.4|80
1590510300000|2020-05-26 16:25:00|9811.4|9809.4|9815.9|9813.9|9816.9|9814.9|9810.9|9808.9|541
1590510600000|2020-05-26 16:30:00|9816.4|9814.4|9819.9|9817.9|9821.4|9819.4|9816.4|9814.4|32
1590510900000|2020-05-26 16:35:00|9821.9|9819.9|9832.4|9830.4|9833.4|9831.4|9819.4|9817.4|230
1590511200000|2020-05-26 16:40:00|9831.9|9829.9|9828.4|9826.4|9834.4|9832.4|9827.9|9825.9|98
1590511500000|2020-05-26 16:45:00|9827.9|9825.9|9826.9|9824.9|9830.4|9828.4|9825.9|9823.9|41
1590511800000|2020-05-26 16:50:00|9827.4|9825.4|9831.9|9829.9|9832.9|9830.9|9826.9|9824.9|22
1590512100000|2020-05-26 16:55:00|9831.4|9829.4|9828.9|9826.9|9832.9|9830.9|9824.9|9822.9|27
1590512400000|2020-05-26 17:00:00|9829.4|9827.4|9829.9|9827.9|9831.4|9829.4|9826.4|9824.4|20
1590512700000|2020-05-26 17:05:00|9830.4|9828.4|9827.4|9825.4|9831.9|9829.9|9827.4|9825.4|10
1590513000000|2020-05-26 17:10:00|9828.4|9826.4|9831.4|9829.4|9834.4|9832.4|9824.9|9822.9|20
1590513300000|2020-05-26 17:15:00|9831.9|9829.9|9828.4|9826.4|9835.9|9833.9|9828.4|9826.4|47
1590513600000|2020-05-26 17:20:00|9828.9|9826.9|9828.9|9826.9|9831.9|9829.9|9826.9|9824.9|34
1590513900000|2020-05-26 17:25:00|9829.4|9827.4|9834.9|9832.9|9835.9|9833.9|9828.4|9826.4|25
1590514200000|2020-05-26 17:30:00|9834.4|9832.4|9824.9|9822.9|9835.9|9833.9|9824.9|9822.9|44
1590514500000|2020-05-26 17:35:00|9826.4|9824.4|9823.9|9821.9|9826.4|9824.4|9821.4|9819.4|36
1590514800000|2020-05-26 17:40:00|9824.4|9822.4|9819.9|9817.9|9824.4|9822.4|9819.9|9817.9|25
1590515100000|2020-05-26 17:45:00|9819.4|9817.4|9816.4|9814.4|9819.9|9817.9|9815.4|9813.4|43
1590515400000|2020-05-26 17:50:00|9815.9|9813.9|9816.4|9814.4|9818.4|9816.4|9815.4|9813.4|34
1590515700000|2020-05-26 17:55:00|9816.9|9814.9|9815.4|9813.4|9822.4|9820.4|9814.9|9812.9|20
1590516000000|2020-05-26 18:00:00|9815.9|9813.9|9814.9|9812.9|9817.9|9815.9|9814.4|9812.4|2
1590516300000|2020-05-26 18:05:00|9815.4|9813.4|9817.9|9815.9|9818.4|9816.4|9814.4|9812.4|7
1590516600000|2020-05-26 18:10:00|9818.4|9816.4|9812.4|9810.4|9818.4|9816.4|9812.4|9810.4|0
1590516900000|2020-05-26 18:15:00|9812.9|9810.9|9814.9|9812.9|9815.9|9813.9|9812.4|9810.4|8
1590517200000|2020-05-26 18:20:00|9815.4|9813.4|9815.4|9813.4|9818.4|9816.4|9814.9|9812.9|20
1590517500000|2020-05-26 18:25:00|9814.9|9812.9|9813.4|9811.4|9814.9|9812.9|9812.4|9810.4|15
1590517800000|2020-05-26 18:30:00|9813.9|9811.9|9805.4|9803.4|9813.9|9811.9|9804.9|9802.9|41
1590518100000|2020-05-26 18:35:00|9805.9|9803.9|9806.4|9804.4|9810.9|9808.9|9805.9|9803.9|24
1590518400000|2020-05-26 18:40:00|9805.9|9803.9|9800.9|9798.9|9806.4|9804.4|9800.4|9798.4|11
1590518700000|2020-05-26 18:45:00|9800.4|9798.4|9801.4|9799.4|9804.4|9802.4|9798.4|9796.4|10
1590519000000|2020-05-26 18:50:00|9801.9|9799.9|9800.4|9798.4|9802.4|9800.4|9800.4|9798.4|0
1590519300000|2020-05-26 18:55:00|9800.9|9798.9|9804.9|9802.9|9806.4|9804.4|9800.4|9798.4|7
1590519600000|2020-05-26 19:00:00|9805.4|9803.4|9798.4|9796.4|9805.4|9803.4|9795.4|9793.4|28
1590519900000|2020-05-26 19:05:00|9798.9|9796.9|9800.4|9798.4|9801.4|9799.4|9797.4|9795.4|11
1590520200000|2020-05-26 19:10:00|9800.9|9798.9|9800.9|9798.9|9802.9|9800.9|9800.4|9798.4|2
1590520500000|2020-05-26 19:15:00|9801.4|9799.4|9798.4|9796.4|9802.4|9800.4|9795.9|9793.9|41
1590520800000|2020-05-26 19:20:00|9798.9|9796.9|9803.9|9801.9|9803.9|9801.9|9793.9|9791.9|40
1590521100000|2020-05-26 19:25:00|9803.4|9801.4|9801.4|9799.4|9803.9|9801.9|9800.9|9798.9|33
1590521400000|2020-05-26 19:30:00|9802.4|9800.4|9788.4|9786.4|9802.4|9800.4|9786.9|9784.9|81
1590521700000|2020-05-26 19:35:00|9788.9|9786.9|9787.9|9785.9|9794.9|9792.9|9787.4|9785.4|14
1590522000000|2020-05-26 19:40:00|9785.4|9783.4|9776.4|9774.4|9785.4|9783.4|9774.9|9772.9|29
1590522300000|2020-05-26 19:45:00|9774.9|9772.9|9768.9|9766.9|9778.9|9776.9|9768.9|9766.9|39
1590522600000|2020-05-26 19:50:00|9769.4|9767.4|9760.4|9758.4|9772.4|9770.4|9760.4|9758.4|62
1590522900000|2020-05-26 19:55:00|9759.9|9757.9|9764.1|9758.1|9767.4|9765.4|9756.4|9754.4|154
1590523200000|2020-05-26 20:00:00|9764.5|9758.5|9767.3|9761.3|9771.8|9765.8|9764.5|9758.5|0
1590523500000|2020-05-26 20:05:00|9767.6|9761.6|9776.4|9770.4|9777|9771|9767.3|9761.3|0
1590523800000|2020-05-26 20:10:00|9776.3|9770.3|9781.4|9775.4|9783.6|9777.6|9770.4|9764.4|0
1590524100000|2020-05-26 20:15:00|9781.2|9775.2|9781.2|9775.2|9781.7|9775.7|9780.1|9774.1|0
1590524400000|2020-05-26 20:20:00|9781.5|9775.5|9781.5|9775.5|9782.9|9776.9|9781.2|9775.2|0
1590524700000|2020-05-26 20:25:00|9781.7|9775.7|9781.9|9775.9|9781.9|9775.9|9781|9775|0
1590525000000|2020-05-26 20:30:00|9782.1|9776.1|9779.2|9773.2|9785.6|9779.6|9777.8|9771.8|0
1590525300000|2020-05-26 20:35:00|9779.4|9773.4|9784.4|9778.4|9784.4|9778.4|9778.4|9772.4|0
1590525600000|2020-05-26 20:40:00|9784.3|9778.3|9780.4|9774.4|9785|9779|9780.4|9774.4|0
1590525900000|2020-05-26 20:45:00|9780.5|9774.5|9780.4|9774.4|9783|9777|9779.2|9773.2|0
1590526200000|2020-05-26 20:50:00|9780.5|9774.5|9779.8|9773.8|9782.4|9776.4|9778.4|9772.4|0
1590526500000|2020-05-26 20:55:00|9780|9774|9781.1|9775.1|9782.4|9776.4|9779.8|9773.8|0
1590526800000|2020-05-26 21:00:00|9781.2|9775.2|9778.5|9772.5|9781.5|9775.5|9778.2|9772.2|0
1590527100000|2020-05-26 21:05:00|9778.2|9772.2|9778.2|9772.2|9778.5|9772.5|9778|9772|0
1590527400000|2020-05-26 21:10:00|9778.5|9772.5|9778|9772|9778.5|9772.5|9777.8|9771.8|0
1590527700000|2020-05-26 21:15:00|9777.9|9771.9|9776.7|9770.7|9777.9|9771.9|9776.5|9770.5|0
1590528000000|2020-05-26 21:20:00|9777|9771|9777.4|9771.4|9777.4|9771.4|9776.7|9770.7|0
1590528600000|2020-05-26 21:30:00|9777.6|9771.6|9778.1|9772.1|9778.1|9772.1|9777.6|9771.6|0
1590528900000|2020-05-26 21:35:00|9778.6|9772.6|9778.6|9772.6|9779.3|9773.3|9778.1|9772.1|0
1590529200000|2020-05-26 21:40:00|9778.3|9772.3|9777.9|9771.9|9779|9773|9777.9|9771.9|0
1590529500000|2020-05-26 21:45:00|9778.3|9772.3|9777.4|9771.4|9778.3|9772.3|9777.2|9771.2|0
1590529800000|2020-05-26 21:50:00|9777.6|9771.6|9777.9|9771.9|9777.9|9771.9|9777.6|9771.6|0
1590530100000|2020-05-26 21:55:00|9777.6|9771.6|9779|9773|9779|9773|9777.6|9771.6|0
1590530400000|2020-05-26 22:00:00|9778.7|9772.7|9771.1|9765.1|9780.3|9774.3|9769.1|9763.1|0
1590530700000|2020-05-26 22:05:00|9771.2|9765.2|9776.8|9770.8|9779.4|9773.4|9771.1|9765.1|0
1590531000000|2020-05-26 22:10:00|9777|9771|9776.8|9770.8|9780|9774|9776.8|9770.8|0
1590531300000|2020-05-26 22:15:00|9776.5|9770.5|9769.7|9763.7|9776.8|9770.8|9765.1|9759.1|0
1590531600000|2020-05-26 22:20:00|9769.8|9763.8|9771.1|9765.1|9772.9|9766.9|9769.1|9763.1|0
1590531900000|2020-05-26 22:25:00|9771|9765|9766.9|9760.9|9774.3|9768.3|9766.9|9760.9|0
1590532200000|2020-05-26 22:30:00|9767.1|9761.1|9765.8|9759.8|9771.5|9765.5|9765|9759|0
1590532500000|2020-05-26 22:35:00|9766|9760|9768.9|9762.9|9768.9|9762.9|9765|9759|0
1590532800000|2020-05-26 22:40:00|9768.6|9762.6|9770.9|9764.9|9776.1|9770.1|9768.3|9762.3|0
1590533100000|2020-05-26 22:45:00|9771|9765|9771.8|9765.8|9773.5|9767.5|9770.1|9764.1|0
1590533400000|2020-05-26 22:50:00|9771.9|9765.9|9772.1|9766.1|9772.7|9766.7|9768.9|9762.9|0
1590533700000|2020-05-26 22:55:00|9772.2|9766.2|9776.6|9770.6|9778.6|9772.6|9772.2|9766.2|0
1590534000000|2020-05-26 23:00:00|9776.7|9770.7|9777.2|9771.2|9778.6|9772.6|9776.1|9770.1|0
1590534300000|2020-05-26 23:05:00|9777.4|9771.4|9778.6|9772.6|9778.6|9772.6|9776.6|9770.6|0
1590534600000|2020-05-26 23:10:00|9778.5|9772.5|9772.4|9766.4|9778.5|9772.5|9771.5|9765.5|0
1590534900000|2020-05-26 23:15:00|9772.7|9766.7|9766.9|9760.9|9774.1|9768.1|9766.1|9760.1|0
1590535200000|2020-05-26 23:20:00|9767|9761|9768.9|9762.9|9769.5|9763.5|9766.4|9760.4|0
1590535500000|2020-05-26 23:25:00|9769|9763|9767.5|9761.5|9770.9|9764.9|9766.9|9760.9|0
1590535800000|2020-05-26 23:30:00|9767.2|9761.2|9770.1|9764.1|9770.9|9764.9|9766.4|9760.4|0
1590536100000|2020-05-26 23:35:00|9770|9764|9765.8|9759.8|9771.5|9765.5|9765.8|9759.8|0
1590536400000|2020-05-26 23:40:00|9765.7|9759.7|9766.4|9760.4|9766.9|9760.9|9763.8|9757.8|0
1590536700000|2020-05-26 23:45:00|9766.7|9760.7|9768.9|9762.9|9770.1|9764.1|9766.4|9760.4|0
1590537000000|2020-05-26 23:50:00|9768.8|9762.8|9772.7|9766.7|9772.7|9766.7|9766.9|9760.9|0
1590537300000|2020-05-26 23:55:00|9772.6|9766.6|9769.5|9763.5|9772.7|9766.7|9768.9|9762.9|0
1590537600000|2020-05-27 00:00:00|9769.6|9763.6|9776.4|9770.4|9778.6|9772.6|9769.6|9763.6|0
1590537900000|2020-05-27 00:05:00|9776.6|9770.6|9760|9754|9777.8|9771.8|9756.7|9750.7|0
1590538200000|2020-05-27 00:10:00|9759.9|9753.9|9759.4|9753.4|9761.4|9755.4|9753.4|9747.4|0
1590538500000|2020-05-27 00:15:00|9759.3|9753.3|9760.1|9754.1|9761.4|9755.4|9751.2|9745.2|0
1590538800000|2020-05-27 00:20:00|9760.2|9754.2|9765.6|9759.6|9768.4|9762.4|9760.1|9754.1|0
1590539100000|2020-05-27 00:25:00|9765.5|9759.5|9773.9|9767.9|9776.7|9770.7|9762.9|9756.9|0
1590539400000|2020-05-27 00:30:00|9774|9768|9773.9|9767.9|9779.5|9773.5|9768.3|9762.3|0
1590539700000|2020-05-27 00:35:00|9775|9769|9776.8|9770.8|9776.8|9770.8|9770.8|9764.8|0
1590540000000|2020-05-27 00:40:00|9776.9|9770.9|9771.4|9765.4|9779.9|9773.9|9771.4|9765.4|0
1590540300000|2020-05-27 00:45:00|9771.5|9765.5|9780.3|9774.3|9780.4|9774.4|9771.2|9765.2|0
1590540600000|2020-05-27 00:50:00|9780.2|9774.2|9789.1|9783.1|9791.8|9785.8|9780.2|9774.2|0
1590540900000|2020-05-27 00:55:00|9789.2|9783.2|9791.9|9785.9|9792.2|9786.2|9786.2|9780.2|0
1590541200000|2020-05-27 01:00:00|9792|9786|9806.7|9800.7|9809.5|9803.5|9792|9786|0
1590541500000|2020-05-27 01:05:00|9806.8|9800.8|9815.7|9809.7|9818.6|9812.6|9803.6|9797.6|0
1590541800000|2020-05-27 01:10:00|9815.6|9809.6|9810|9804|9815.7|9809.7|9807.1|9801.1|0
1590542100000|2020-05-27 01:15:00|9810.1|9804.1|9818.8|9812.8|9821.9|9815.9|9809.9|9803.9|0
1590542400000|2020-05-27 01:20:00|9818.7|9812.7|9818.6|9812.6|9821.7|9815.7|9815.7|9809.7|0
1590542700000|2020-05-27 01:25:00|9818.5|9812.5|9815.7|9809.7|9818.7|9812.7|9815.6|9809.6|0
1590543000000|2020-05-27 01:30:00|9815.8|9809.8|9810.3|9804.3|9818.6|9812.6|9807.2|9801.2|0
1590543300000|2020-05-27 01:35:00|9810.2|9804.2|9815.9|9809.9|9816|9810|9807.4|9801.4|0
1590543600000|2020-05-27 01:40:00|9815.7|9809.7|9816.1|9810.1|9816.4|9810.4|9812.9|9806.9|0
1590543900000|2020-05-27 01:45:00|9816|9810|9815.9|9809.9|9820.5|9814.5|9815.9|9809.9|0
1590544200000|2020-05-27 01:50:00|9815.8|9809.8|9804.7|9798.7|9815.8|9809.8|9804.7|9798.7|0
1590544500000|2020-05-27 01:55:00|9804.5|9798.5|9804.7|9798.7|9807.6|9801.6|9796.3|9790.3|0
1590544800000|2020-05-27 02:00:00|9804.8|9798.8|9796.2|9790.2|9807.5|9801.5|9796.1|9790.1|0
1590545100000|2020-05-27 02:05:00|9797.5|9791.5|9793.4|9787.4|9801.7|9795.7|9789|9783|0
1590545400000|2020-05-27 02:10:00|9793.3|9787.3|9793.5|9787.5|9796.3|9790.3|9787.7|9781.7|0
1590545700000|2020-05-27 02:15:00|9793.4|9787.4|9790.4|9784.4|9794.8|9788.8|9787.7|9781.7|0
1590546000000|2020-05-27 02:20:00|9790.3|9784.3|9790.5|9784.5|9793.3|9787.3|9784.6|9778.6|0
1590546300000|2020-05-27 02:25:00|9790.4|9784.4|9799.1|9793.1|9801.9|9795.9|9787.8|9781.8|0
1590546600000|2020-05-27 02:30:00|9799|9793|9802|9796|9804.9|9798.9|9799|9793|0
1590546900000|2020-05-27 02:35:00|9801.9|9795.9|9798.9|9792.9|9804.8|9798.8|9796.1|9790.1|0
1590547200000|2020-05-27 02:40:00|9798.8|9792.8|9810.2|9804.2|9813.2|9807.2|9796|9790|0
1590547500000|2020-05-27 02:45:00|9811.3|9805.3|9813|9807|9815.8|9809.8|9810.2|9804.2|0
1590547800000|2020-05-27 02:50:00|9812.9|9806.9|9815.8|9809.8|9815.9|9809.9|9812.8|9806.8|0
1590548100000|2020-05-27 02:55:00|9815.7|9809.7|9825.2|9819.2|9828|9822|9813|9807|0
1590548400000|2020-05-27 03:00:00|9825.3|9819.3|9828.4|9822.4|9830.8|9824.8|9825.3|9819.3|0
1590548700000|2020-05-27 03:05:00|9828.3|9822.3|9822.4|9816.4|9828.5|9822.5|9822.4|9816.4|0
1590549000000|2020-05-27 03:10:00|9822.5|9816.5|9822.4|9816.4|9825.3|9819.3|9822.3|9816.3|0
1590549300000|2020-05-27 03:15:00|9822.5|9816.5|9825.2|9819.2|9825.3|9819.3|9822.4|9816.4|0
1590549600000|2020-05-27 03:20:00|9825.1|9819.1|9830.7|9824.7|9830.8|9824.8|9825.1|9819.1|0
1590549900000|2020-05-27 03:25:00|9830.9|9824.9|9828.1|9822.1|9833.9|9827.9|9828.1|9822.1|0
1590550200000|2020-05-27 03:30:00|9828.3|9822.3|9834.4|9828.4|9837.1|9831.1|9828.3|9822.3|0
1590550500000|2020-05-27 03:35:00|9834.3|9828.3|9832.8|9826.8|9838.7|9832.7|9832.8|9826.8|0
1590550800000|2020-05-27 03:40:00|9832.7|9826.7|9835.8|9829.8|9838.6|9832.6|9832.7|9826.7|0
1590551100000|2020-05-27 03:45:00|9835.9|9829.9|9841.3|9835.3|9841.4|9835.4|9835.6|9829.6|0
1590551400000|2020-05-27 03:50:00|9841.2|9835.2|9839.7|9833.7|9841.4|9835.4|9838.3|9832.3|0
1590551700000|2020-05-27 03:55:00|9839.1|9833.1|9835.4|9829.4|9839.1|9833.1|9832.7|9826.7|0
1590552000000|2020-05-27 04:00:00|9835.3|9829.3|9851.6|9845.6|9854.5|9848.5|9835.3|9829.3|0
1590552300000|2020-05-27 04:05:00|9851.5|9845.5|9845.8|9839.8|9851.6|9845.6|9845.7|9839.7|0
1590552600000|2020-05-27 04:10:00|9845.9|9839.9|9845.6|9839.6|9848.6|9842.6|9845.6|9839.6|0
1590552900000|2020-05-27 04:15:00|9845.7|9839.7|9848.6|9842.6|9848.8|9842.8|9845.7|9839.7|0
1590553200000|2020-05-27 04:20:00|9848.7|9842.7|9854.3|9848.3|9854.4|9848.4|9845.9|9839.9|0
1590553500000|2020-05-27 04:25:00|9854.2|9848.2|9863.2|9857.2|9863.2|9857.2|9851.4|9845.4|0
1590553800000|2020-05-27 04:30:00|9863|9857|9852.9|9846.9|9863|9857|9851.6|9845.6|0
1590554100000|2020-05-27 04:35:00|9852.4|9846.4|9850.5|9844.5|9854.3|9848.3|9849.1|9843.1|0
1590554400000|2020-05-27 04:40:00|9847.8|9841.8|9848|9842|9848|9842|9847.8|9841.8|0
1590554700000|2020-05-27 04:45:00|9847.9|9841.9|9853.5|9847.5|9853.5|9847.5|9847.8|9841.8|0
1590555000000|2020-05-27 04:50:00|9853.4|9847.4|9847.5|9841.5|9853.4|9847.4|9847.5|9841.5|0
1590555300000|2020-05-27 04:55:00|9847.6|9841.6|9847.6|9841.6|9850.4|9844.4|9847.5|9841.5|0
1590555600000|2020-05-27 05:00:00|9847.5|9841.5|9847|9841|9847.6|9841.6|9844.4|9838.4|0
1590555900000|2020-05-27 05:05:00|9845.9|9839.9|9847.2|9841.2|9850.1|9844.1|9844.4|9838.4|0
1590556200000|2020-05-27 05:10:00|9847.1|9841.1|9842.8|9836.8|9847.3|9841.3|9841.3|9835.3|0
1590556500000|2020-05-27 05:15:00|9843.3|9837.3|9844.4|9838.4|9844.4|9838.4|9841.3|9835.3|0
1590556800000|2020-05-27 05:20:00|9844.5|9838.5|9844.3|9838.3|9847.2|9841.2|9843|9837|0
1590557100000|2020-05-27 05:25:00|9843.2|9837.2|9849.6|9843.6|9849.6|9843.6|9841.5|9835.5|0
1590557400000|2020-05-27 05:30:00|9849.5|9843.5|9843.9|9837.9|9852.2|9846.2|9843.8|9837.8|0
1590557700000|2020-05-27 05:35:00|9843.8|9837.8|9851.8|9845.8|9854.5|9848.5|9841.1|9835.1|0
1590558000000|2020-05-27 05:40:00|9851.3|9845.3|9848.7|9842.7|9851.9|9845.9|9845.8|9839.8|0
1590558300000|2020-05-27 05:45:00|9851.3|9845.3|9850|9844|9854.1|9848.1|9847.8|9841.8|0
1590558600000|2020-05-27 05:50:00|9849.9|9843.9|9844|9838|9850.4|9844.4|9844|9838|0
1590558900000|2020-05-27 05:55:00|9843.9|9837.9|9841.3|9835.3|9843.9|9837.9|9838.3|9832.3|0
1590559200000|2020-05-27 06:00:00|9825.4|9823.4|9829.4|9827.4|9831.4|9829.4|9822.9|9820.9|107
1590559500000|2020-05-27 06:05:00|9828.9|9826.9|9831.4|9829.4|9832.4|9830.4|9822.4|9820.4|146
1590559800000|2020-05-27 06:10:00|9831.9|9829.9|9831.9|9829.9|9833.4|9831.4|9825.4|9823.4|137
1590560100000|2020-05-27 06:15:00|9832.4|9830.4|9829.9|9827.9|9834.4|9832.4|9828.9|9826.9|52
1590560400000|2020-05-27 06:20:00|9829.4|9827.4|9828.4|9826.4|9835.4|9833.4|9824.9|9822.9|47
1590560700000|2020-05-27 06:25:00|9827.9|9825.9|9825.9|9823.9|9829.9|9827.9|9822.4|9820.4|52
1590561000000|2020-05-27 06:30:00|9826.4|9824.4|9825.9|9823.9|9828.9|9826.9|9822.4|9820.4|32
1590561300000|2020-05-27 06:35:00|9826.4|9824.4|9825.9|9823.9|9827.9|9825.9|9822.9|9820.9|97
1590561600000|2020-05-27 06:40:00|9826.4|9824.4|9821.9|9819.9|9826.9|9824.9|9821.4|9819.4|20
1590561900000|2020-05-27 06:45:00|9821.4|9819.4|9830.4|9828.4|9830.4|9828.4|9820.9|9818.9|55
1590562200000|2020-05-27 06:50:00|9829.9|9827.9|9827.9|9825.9|9830.4|9828.4|9822.9|9820.9|96
1590562500000|2020-05-27 06:55:00|9828.4|9826.4|9821.9|9819.9|9832.9|9830.9|9819.9|9817.9|88
1590562800000|2020-05-27 07:00:00|9821.4|9819.4|9825.9|9823.9|9839.9|9837.9|9810.9|9808.9|1209
1590563100000|2020-05-27 07:05:00|9825.4|9823.4|9827.4|9825.4|9829.9|9827.9|9816.9|9814.9|960
1590563400000|2020-05-27 07:10:00|9826.9|9824.9|9813.4|9811.4|9828.9|9826.9|9808.4|9806.4|720
1590563700000|2020-05-27 07:15:00|9812.9|9810.9|9801.9|9799.9|9820.9|9818.9|9794.9|9792.9|1298
1590564000000|2020-05-27 07:20:00|9801.4|9799.4|9787.9|9785.9|9804.9|9802.9|9781.9|9779.9|1072
1590564300000|2020-05-27 07:25:00|9787.4|9785.4|9798.4|9796.4|9800.4|9798.4|9781.9|9779.9|623
1590564600000|2020-05-27 07:30:00|9797.9|9795.9|9802.4|9800.4|9811.9|9809.9|9796.4|9794.4|568
1590564900000|2020-05-27 07:35:00|9801.9|9799.9|9803.9|9801.9|9808.4|9806.4|9797.4|9795.4|423
1590565200000|2020-05-27 07:40:00|9803.8|9801.8|9803.3|9801.3|9811.8|9809.8|9800.3|9798.3|461
1590565500000|2020-05-27 07:45:00|9802.8|9800.8|9816.3|9814.3|9819.3|9817.3|9801.3|9799.3|477
1590565800000|2020-05-27 07:50:00|9815.8|9813.8|9811.8|9809.8|9816.3|9814.3|9808.3|9806.3|476
1590566100000|2020-05-27 07:55:00|9812.3|9810.3|9813.3|9811.3|9815.8|9813.8|9808.8|9806.8|258
1590566400000|2020-05-27 08:00:00|9812.8|9810.8|9817.3|9815.3|9819.3|9817.3|9812.8|9810.8|233
1590566700000|2020-05-27 08:05:00|9817.8|9815.8|9810.8|9808.8|9819.3|9817.3|9810.3|9808.3|212
1590567000000|2020-05-27 08:10:00|9810.3|9808.3|9807.8|9805.8|9814.3|9812.3|9806.3|9804.3|258
1590567300000|2020-05-27 08:15:00|9808.8|9806.8|9807.3|9805.3|9811.8|9809.8|9806.3|9804.3|245
1590567600000|2020-05-27 08:20:00|9806.8|9804.8|9808.8|9806.8|9810.3|9808.3|9805.8|9803.8|465
1590567900000|2020-05-27 08:25:00|9808.3|9806.3|9814.8|9812.8|9817.8|9815.8|9808.3|9806.3|465
1590568200000|2020-05-27 08:30:00|9815.3|9813.3|9816.3|9814.3|9821.8|9819.8|9815.3|9813.3|308
1590568500000|2020-05-27 08:35:00|9815.8|9813.8|9833.8|9831.8|9837.8|9835.8|9813.8|9811.8|733
1590568800000|2020-05-27 08:40:00|9834.3|9832.3|9827.8|9825.8|9838.8|9836.8|9827.3|9825.3|274
1590569100000|2020-05-27 08:45:00|9826.8|9824.8|9824.8|9822.8|9829.3|9827.3|9821.3|9819.3|314
1590569400000|2020-05-27 08:50:00|9824.3|9822.3|9819.8|9817.8|9829.8|9827.8|9819.8|9817.8|346
1590569700000|2020-05-27 08:55:00|9820.3|9818.3|9823.3|9821.3|9826.8|9824.8|9817.3|9815.3|279
1590570000000|2020-05-27 09:00:00|9823.8|9821.8|9833.3|9831.3|9834.3|9832.3|9822.8|9820.8|267
1590570300000|2020-05-27 09:05:00|9832.8|9830.8|9811.8|9809.8|9833.8|9831.8|9811.8|9809.8|304
1590570600000|2020-05-27 09:10:00|9812.3|9810.3|9818.3|9816.3|9821.8|9819.8|9808.8|9806.8|422
1590570900000|2020-05-27 09:15:00|9817.8|9815.8|9829.8|9827.8|9831.8|9829.8|9817.8|9815.8|443
1590571200000|2020-05-27 09:20:00|9829.3|9827.3|9833.8|9831.8|9836.8|9834.8|9828.3|9826.3|354
1590571500000|2020-05-27 09:25:00|9833.3|9831.3|9837.8|9835.8|9848.3|9846.3|9833.3|9831.3|469
1590571800000|2020-05-27 09:30:00|9836.8|9834.8|9814.8|9812.8|9838.3|9836.3|9814.3|9812.3|496
1590572100000|2020-05-27 09:35:00|9814.3|9812.3|9830.8|9828.8|9830.8|9828.8|9813.3|9811.3|442
1590572400000|2020-05-27 09:40:00|9830.3|9828.3|9825.3|9823.3|9836.3|9834.3|9825.3|9823.3|222
1590572700000|2020-05-27 09:45:00|9825.8|9823.8|9830.8|9828.8|9833.8|9831.8|9825.8|9823.8|183
1590573000000|2020-05-27 09:50:00|9831.3|9829.3|9834.8|9832.8|9834.8|9832.8|9827.8|9825.8|307
1590573300000|2020-05-27 09:55:00|9835.3|9833.3|9843.8|9841.8|9850.3|9848.3|9834.8|9832.8|392
1590573600000|2020-05-27 10:00:00|9844.3|9842.3|9829.8|9827.8|9846.3|9844.3|9829.3|9827.3|287
1590573900000|2020-05-27 10:05:00|9829.3|9827.3|9838.3|9836.3|9838.3|9836.3|9826.3|9824.3|505
1590574200000|2020-05-27 10:10:00|9838.8|9836.8|9840.8|9838.8|9844.8|9842.8|9835.8|9833.8|221
1590574500000|2020-05-27 10:15:00|9840.3|9838.3|9826.3|9824.3|9844.3|9842.3|9825.8|9823.8|261
1590574800000|2020-05-27 10:20:00|9826.8|9824.8|9831.8|9829.8|9831.8|9829.8|9824.3|9822.3|174
1590575100000|2020-05-27 10:25:00|9830.8|9828.8|9814.8|9812.8|9830.8|9828.8|9814.8|9812.8|231
1590575400000|2020-05-27 10:30:00|9814.3|9812.3|9816.3|9814.3|9821.8|9819.8|9813.8|9811.8|141
1590575700000|2020-05-27 10:35:00|9815.8|9813.8|9808.3|9806.3|9816.3|9814.3|9803.8|9801.8|627
1590576000000|2020-05-27 10:40:00|9806.8|9804.8|9798.8|9796.8|9806.8|9804.8|9796.3|9794.3|837
1590576300000|2020-05-27 10:45:00|9799.3|9797.3|9791.3|9789.3|9802.3|9800.3|9790.3|9788.3|225
1590576600000|2020-05-27 10:50:00|9791.8|9789.8|9775.8|9773.8|9791.8|9789.8|9769.3|9767.3|280
1590576900000|2020-05-27 10:55:00|9775.3|9773.3|9785.8|9783.8|9786.3|9784.3|9774.8|9772.8|389
1590577200000|2020-05-27 11:00:00|9786.3|9784.3|9790.3|9788.3|9790.3|9788.3|9777.8|9775.8|301
1590577500000|2020-05-27 11:05:00|9790.8|9788.8|9795.3|9793.3|9802.8|9800.8|9787.3|9785.3|255
1590577800000|2020-05-27 11:10:00|9795.8|9793.8|9794.8|9792.8|9797.8|9795.8|9791.8|9789.8|169
1590578100000|2020-05-27 11:15:00|9794.3|9792.3|9788.8|9786.8|9797.8|9795.8|9788.3|9786.3|106
1590578400000|2020-05-27 11:20:00|9788.3|9786.3|9798.3|9796.3|9798.3|9796.3|9787.8|9785.8|172
1590578700000|2020-05-27 11:25:00|9798.8|9796.8|9794.8|9792.8|9800.3|9798.3|9792.3|9790.3|150
1590579000000|2020-05-27 11:30:00|9794.3|9792.3|9797.8|9795.8|9797.8|9795.8|9786.8|9784.8|243
1590579300000|2020-05-27 11:35:00|9797.3|9795.3|9809.8|9807.8|9811.8|9809.8|9797.3|9795.3|455
1590579600000|2020-05-27 11:40:00|9811.3|9809.3|9800.3|9798.3|9812.8|9810.8|9794.8|9792.8|198
1590579900000|2020-05-27 11:45:00|9800.8|9798.8|9792.3|9790.3|9802.3|9800.3|9790.8|9788.8|177
1590580200000|2020-05-27 11:50:00|9791.8|9789.8|9803.3|9801.3|9806.8|9804.8|9790.3|9788.3|218
1590580500000|2020-05-27 11:55:00|9803.8|9801.8|9799.8|9797.8|9805.8|9803.8|9797.8|9795.8|117
1590580800000|2020-05-27 12:00:00|9799.3|9797.3|9793.8|9791.8|9800.8|9798.8|9791.3|9789.3|252
1590581100000|2020-05-27 12:05:00|9793.3|9791.3|9801.8|9799.8|9801.8|9799.8|9791.8|9789.8|180
1590581400000|2020-05-27 12:10:00|9801.3|9799.3|9812.3|9810.3|9813.3|9811.3|9798.8|9796.8|202
1590581700000|2020-05-27 12:15:00|9811.8|9809.8|9812.8|9810.8|9814.3|9812.3|9805.8|9803.8|199
1590582000000|2020-05-27 12:20:00|9813.3|9811.3|9819.3|9817.3|9821.3|9819.3|9813.3|9811.3|224
1590582300000|2020-05-27 12:25:00|9818.8|9816.8|9814.8|9812.8|9823.3|9821.3|9814.8|9812.8|197
1590582600000|2020-05-27 12:30:00|9815.3|9813.3|9808.8|9806.8|9820.3|9818.3|9808.3|9806.3|239
1590582900000|2020-05-27 12:35:00|9809.3|9807.3|9804.8|9802.8|9809.8|9807.8|9802.3|9800.3|487
1590583200000|2020-05-27 12:40:00|9805.3|9803.3|9806.3|9804.3|9807.3|9805.3|9803.8|9801.8|285
1590583500000|2020-05-27 12:45:00|9806.8|9804.8|9805.3|9803.3|9807.3|9805.3|9800.3|9798.3|258
1590583800000|2020-05-27 12:50:00|9805.8|9803.8|9790.8|9788.8|9806.3|9804.3|9788.3|9786.3|383
1590584100000|2020-05-27 12:55:00|9790.3|9788.3|9790.3|9788.3|9794.3|9792.3|9784.3|9782.3|495
1590584400000|2020-05-27 13:00:00|9789.8|9787.8|9796.8|9794.8|9802.8|9800.8|9784.8|9782.8|548
1590584700000|2020-05-27 13:05:00|9797.3|9795.3|9804.8|9802.8|9805.3|9803.3|9793.8|9791.8|283
1590585000000|2020-05-27 13:10:00|9805.3|9803.3|9818.3|9816.3|9821.3|9819.3|9803.8|9801.8|373
1590585300000|2020-05-27 13:15:00|9818.8|9816.8|9819.8|9817.8|9820.8|9818.8|9811.3|9809.3|291
1590585600000|2020-05-27 13:20:00|9819.3|9817.3|9808.8|9806.8|9821.8|9819.8|9807.8|9805.8|317
1590585900000|2020-05-27 13:25:00|9808.3|9806.3|9800.8|9798.8|9814.3|9812.3|9800.3|9798.3|374
1590586200000|2020-05-27 13:30:00|9799.8|9797.8|9788.3|9786.3|9803.3|9801.3|9781.3|9779.3|842
1590586500000|2020-05-27 13:35:00|9788.8|9786.8|9781.3|9779.3|9792.8|9790.8|9779.3|9777.3|680
1590586800000|2020-05-27 13:40:00|9780.8|9778.8|9780.3|9778.3|9783.8|9781.8|9772.8|9770.8|700
1590587100000|2020-05-27 13:45:00|9779.8|9777.8|9762.8|9760.8|9780.3|9778.3|9761.8|9759.8|926
1590587400000|2020-05-27 13:50:00|9762.3|9760.3|9743.3|9741.3|9766.8|9764.8|9739.3|9737.3|773
1590587700000|2020-05-27 13:55:00|9741.8|9739.8|9737.3|9735.3|9745.3|9743.3|9733.3|9731.3|826
1590588000000|2020-05-27 14:00:00|9736.3|9734.3|9751.3|9749.3|9751.8|9749.8|9733.8|9731.8|872
1590588300000|2020-05-27 14:05:00|9751.8|9749.8|9765.8|9763.8|9770.8|9768.8|9750.3|9748.3|580
1590588600000|2020-05-27 14:10:00|9766.3|9764.3|9757.8|9755.8|9771.3|9769.3|9756.8|9754.8|764
1590588900000|2020-05-27 14:15:00|9757.3|9755.3|9764.3|9762.3|9764.8|9762.8|9754.3|9752.3|468
1590589200000|2020-05-27 14:20:00|9764.8|9762.8|9730.3|9728.3|9765.3|9763.3|9726.8|9724.8|711
1590589500000|2020-05-27 14:25:00|9729.8|9727.8|9723.3|9721.3|9729.8|9727.8|9715.8|9713.8|1008
1590589800000|2020-05-27 14:30:00|9722.8|9720.8|9708.3|9706.3|9722.8|9720.8|9703.3|9701.3|962
1590590100000|2020-05-27 14:35:00|9707.8|9705.8|9709.3|9707.3|9714.3|9712.3|9701.3|9699.3|842
1590590400000|2020-05-27 14:40:00|9708.8|9706.8|9707.8|9705.8|9710.3|9708.3|9694.3|9692.3|871
1590590700000|2020-05-27 14:45:00|9708.3|9706.3|9673.3|9671.3|9708.8|9706.8|9672.8|9670.8|880
1590591000000|2020-05-27 14:50:00|9673.8|9671.8|9688.3|9686.3|9693.3|9691.3|9669.8|9667.8|728
1590591300000|2020-05-27 14:55:00|9687.8|9685.8|9684.8|9682.8|9694.8|9692.8|9680.3|9678.3|811
1590591600000|2020-05-27 15:00:00|9686.8|9684.8|9712.8|9710.8|9716.8|9714.8|9678.3|9676.3|1154
1590591900000|2020-05-27 15:05:00|9712.3|9710.3|9708.7|9706.7|9712.8|9710.8|9701.2|9699.2|1153
1590592200000|2020-05-27 15:10:00|9708.2|9706.2|9700.3|9698.3|9711.8|9709.8|9698.3|9696.3|626
1590592500000|2020-05-27 15:15:00|9699.8|9697.8|9717.3|9715.3|9717.8|9715.8|9691.3|9689.3|867
1590592800000|2020-05-27 15:20:00|9717.8|9715.8|9704.8|9702.8|9718.3|9716.3|9702.3|9700.3|987
1590593100000|2020-05-27 15:25:00|9705.3|9703.3|9716.3|9714.3|9716.3|9714.3|9702.8|9700.8|1496
1590593400000|2020-05-27 15:30:00|9716.8|9714.8|9714.8|9712.8|9722.8|9720.8|9707.8|9705.8|2024
1590593700000|2020-05-27 15:35:00|9714.3|9712.3|9683.8|9681.8|9717.3|9715.3|9673.3|9671.3|1557
1590594000000|2020-05-27 15:40:00|9683.3|9681.3|9696.3|9694.3|9699.8|9697.8|9683.3|9681.3|397
1590594300000|2020-05-27 15:45:00|9695.8|9693.8|9717.3|9715.3|9717.8|9715.8|9694.3|9692.3|277
1590594600000|2020-05-27 15:50:00|9716.8|9714.8|9712.8|9710.8|9716.8|9714.8|9708.3|9706.3|94
1590594900000|2020-05-27 15:55:00|9712.3|9710.3|9717.3|9715.3|9719.8|9717.8|9709.3|9707.3|112
1590595200000|2020-05-27 16:00:00|9717.8|9715.8|9720.8|9718.8|9725.3|9723.3|9710.3|9708.3|51
1590595500000|2020-05-27 16:05:00|9721.3|9719.3|9731.3|9729.3|9731.8|9729.8|9717.3|9715.3|128
1590595800000|2020-05-27 16:10:00|9731.8|9729.8|9731.3|9729.3|9736.3|9734.3|9729.3|9727.3|134
1590596100000|2020-05-27 16:15:00|9731.8|9729.8|9731.8|9729.8|9738.3|9736.3|9728.3|9726.3|62
1590596400000|2020-05-27 16:20:00|9731.3|9729.3|9728.8|9726.8|9733.8|9731.8|9724.8|9722.8|39
1590596700000|2020-05-27 16:25:00|9729.3|9727.3|9731.3|9729.3|9737.3|9735.3|9728.3|9726.3|124
1590597000000|2020-05-27 16:30:00|9731.8|9729.8|9734.3|9732.3|9737.3|9735.3|9729.8|9727.8|39
1590597300000|2020-05-27 16:35:00|9733.8|9731.8|9734.8|9732.8|9735.3|9733.3|9729.3|9727.3|48
1590597600000|2020-05-27 16:40:00|9734.3|9732.3|9734.3|9732.3|9734.8|9732.8|9728.3|9726.3|91
1590597900000|2020-05-27 16:45:00|9734.8|9732.8|9738.3|9736.3|9743.3|9741.3|9734.8|9732.8|26
1590598200000|2020-05-27 16:50:00|9737.3|9735.3|9737.3|9735.3|9739.3|9737.3|9734.3|9732.3|47
1590598500000|2020-05-27 16:55:00|9736.8|9734.8|9736.3|9734.3|9738.8|9736.8|9735.3|9733.3|22
1590598800000|2020-05-27 17:00:00|9735.8|9733.8|9742.3|9740.3|9745.3|9743.3|9713.3|9711.3|213
1590599100000|2020-05-27 17:05:00|9741.3|9739.3|9728.8|9726.8|9742.3|9740.3|9728.3|9726.3|50
1590599400000|2020-05-27 17:10:00|9729.3|9727.3|9730.3|9728.3|9731.8|9729.8|9726.3|9724.3|9
1590599700000|2020-05-27 17:15:00|9729.8|9727.8|9726.8|9724.8|9730.8|9728.8|9722.8|9720.8|88
1590600000000|2020-05-27 17:20:00|9726.3|9724.3|9725.8|9723.8|9726.8|9724.8|9723.8|9721.8|20
1590600300000|2020-05-27 17:25:00|9726.3|9724.3|9722.3|9720.3|9726.8|9724.8|9719.3|9717.3|41
1590600600000|2020-05-27 17:30:00|9721.8|9719.8|9715.8|9713.8|9723.8|9721.8|9715.3|9713.3|11
1590600900000|2020-05-27 17:35:00|9716.3|9714.3|9733.3|9731.3|9733.3|9731.3|9716.3|9714.3|17
1590601200000|2020-05-27 17:40:00|9733.8|9731.8|9733.3|9731.3|9734.3|9732.3|9730.3|9728.3|13
1590601500000|2020-05-27 17:45:00|9733.8|9731.8|9733.8|9731.8|9734.3|9732.3|9728.8|9726.8|9
1590601800000|2020-05-27 17:50:00|9733.3|9731.3|9734.3|9732.3|9734.8|9732.8|9730.3|9728.3|8
1590602100000|2020-05-27 17:55:00|9733.8|9731.8|9731.3|9729.3|9733.8|9731.8|9729.8|9727.8|4
1590602400000|2020-05-27 18:00:00|9731.8|9729.8|9747.8|9745.8|9747.8|9745.8|9731.8|9729.8|20
1590602700000|2020-05-27 18:05:00|9747.3|9745.3|9744.3|9742.3|9747.8|9745.8|9743.3|9741.3|46
1590603000000|2020-05-27 18:10:00|9744.8|9742.8|9750.8|9748.8|9754.8|9752.8|9744.3|9742.3|9
1590603300000|2020-05-27 18:15:00|9751.3|9749.3|9753.3|9751.3|9754.8|9752.8|9750.8|9748.8|20
1590603600000|2020-05-27 18:20:00|9753.8|9751.8|9742.8|9740.8|9754.8|9752.8|9741.3|9739.3|13
1590603900000|2020-05-27 18:25:00|9742.3|9740.3|9745.8|9743.8|9747.3|9745.3|9741.8|9739.8|23
1590604200000|2020-05-27 18:30:00|9746.3|9744.3|9738.3|9736.3|9746.8|9744.8|9736.8|9734.8|105
1590604500000|2020-05-27 18:35:00|9737.8|9735.8|9732.8|9730.8|9738.3|9736.3|9732.3|9730.3|38
1590604800000|2020-05-27 18:40:00|9732.3|9730.3|9726.3|9724.3|9732.3|9730.3|9723.3|9721.3|33
1590605100000|2020-05-27 18:45:00|9726.8|9724.8|9730.3|9728.3|9731.3|9729.3|9726.3|9724.3|11
1590605400000|2020-05-27 18:50:00|9729.8|9727.8|9738.3|9736.3|9738.3|9736.3|9729.3|9727.3|33
1590605700000|2020-05-27 18:55:00|9737.8|9735.8|9736.8|9734.8|9737.8|9735.8|9734.3|9732.3|65
1590606000000|2020-05-27 19:00:00|9737.8|9735.8|9734.3|9732.3|9740.3|9738.3|9733.3|9731.3|37
1590606300000|2020-05-27 19:05:00|9733.8|9731.8|9732.3|9730.3|9736.8|9734.8|9728.8|9726.8|27
1590606600000|2020-05-27 19:10:00|9732.8|9730.8|9738.3|9736.3|9738.3|9736.3|9729.8|9727.8|43
1590606900000|2020-05-27 19:15:00|9737.8|9735.8|9739.8|9737.8|9739.8|9737.8|9731.8|9729.8|37
1590607200000|2020-05-27 19:20:00|9737.8|9735.8|9737.8|9735.8|9738.8|9736.8|9735.8|9733.8|26
1590607500000|2020-05-27 19:25:00|9737.3|9735.3|9736.3|9734.3|9741.3|9739.3|9734.8|9732.8|65
1590607800000|2020-05-27 19:30:00|9735.8|9733.8|9728.8|9726.8|9735.8|9733.8|9728.3|9726.3|22
1590608100000|2020-05-27 19:35:00|9728.3|9726.3|9732.8|9730.8|9732.8|9730.8|9725.3|9723.3|21
1590608400000|2020-05-27 19:40:00|9734.3|9732.3|9743.8|9741.8|9745.8|9743.8|9733.8|9731.8|84
1590608700000|2020-05-27 19:45:00|9743.3|9741.3|9738.8|9736.8|9744.8|9742.8|9736.3|9734.3|100
1590609000000|2020-05-27 19:50:00|9739.3|9737.3|9745.8|9743.8|9748.8|9746.8|9739.3|9737.3|60
1590609300000|2020-05-27 19:55:00|9745.3|9743.3|9755.7|9749.7|9755.9|9752.3|9744.3|9742.3|111
1590609600000|2020-05-27 20:00:00|9757.7|9751.7|9758.6|9752.6|9759.7|9753.7|9747.7|9741.7|1
1590609900000|2020-05-27 20:05:00|9758.9|9752.9|9758.5|9752.5|9762.8|9756.8|9758.5|9752.5|0
1590610200000|2020-05-27 20:10:00|9758.6|9752.6|9767.9|9761.9|9769.4|9763.4|9757.1|9751.1|0
1590610500000|2020-05-27 20:15:00|9767|9761|9768.1|9762.1|9768.3|9762.3|9767|9761|0
1590610800000|2020-05-27 20:20:00|9767.8|9761.8|9767.6|9761.6|9768.1|9762.1|9767.6|9761.6|0
1590611100000|2020-05-27 20:25:00|9767.5|9761.5|9766.4|9760.4|9767.5|9761.5|9766.2|9760.2|0
1590611400000|2020-05-27 20:30:00|9766.2|9760.2|9773.4|9767.4|9775.4|9769.4|9765.8|9759.8|0
1590611700000|2020-05-27 20:35:00|9773.5|9767.5|9770.9|9764.9|9776.5|9770.5|9769|9763|0
1590612000000|2020-05-27 20:40:00|9770.8|9764.8|9769|9763|9772.3|9766.3|9768.4|9762.4|0
1590612300000|2020-05-27 20:45:00|9768.8|9762.8|9769.5|9763.5|9769.5|9763.5|9767.8|9761.8|0
1590612600000|2020-05-27 20:50:00|9769.4|9763.4|9771|9765|9771|9765|9768.5|9762.5|0
1590612900000|2020-05-27 20:55:00|9770.9|9764.9|9769.8|9763.8|9771.6|9765.6|9769.1|9763.1|0
1590613200000|2020-05-27 21:00:00|9769.6|9763.6|9769.3|9763.3|9769.6|9763.6|9769.1|9763.1|0
1590613500000|2020-05-27 21:05:00|9769.6|9763.6|9769.6|9763.6|9770.9|9764.9|9769.1|9763.1|0
1590613800000|2020-05-27 21:10:00|9769.8|9763.8|9770|9764|9771.1|9765.1|9769.6|9763.6|0
1590614100000|2020-05-27 21:15:00|9770.2|9764.2|9767.8|9761.8|9770.5|9764.5|9767.8|9761.8|0
1590614400000|2020-05-27 21:20:00|9767.5|9761.5|9766.2|9760.2|9767.8|9761.8|9765.7|9759.7|0
1590614700000|2020-05-27 21:25:00|9765.5|9759.5|9767.5|9761.5|9767.5|9761.5|9765|9759|0
1590615000000|2020-05-27 21:30:00|9767.3|9761.3|9767.1|9761.1|9767.8|9761.8|9766.2|9760.2|0
1590615300000|2020-05-27 21:35:00|9766.9|9760.9|9766.9|9760.9|9767.5|9761.5|9766.9|9760.9|0
1590615600000|2020-05-27 21:40:00|9767.1|9761.1|9766.9|9760.9|9767.1|9761.1|9766.6|9760.6|0
1590615900000|2020-05-27 21:45:00|9766.4|9760.4|9767.1|9761.1|9767.5|9761.5|9765.9|9759.9|0
1590616200000|2020-05-27 21:50:00|9767.3|9761.3|9766.2|9760.2|9767.5|9761.5|9765.5|9759.5|0
1590616500000|2020-05-27 21:55:00|9766.4|9760.4|9765.7|9759.7|9768|9762|9764.6|9758.6|0
1590616800000|2020-05-27 22:00:00|9764.8|9758.8|9763.2|9757.2|9768.5|9762.5|9759.9|9753.9|0
1590617100000|2020-05-27 22:05:00|9763.3|9757.3|9761.3|9755.3|9763.8|9757.8|9759.3|9753.3|0
1590617400000|2020-05-27 22:10:00|9761.2|9755.2|9760.7|9754.7|9761.3|9755.3|9757.4|9751.4|0
1590617700000|2020-05-27 22:15:00|9760.8|9754.8|9759.9|9753.9|9766.9|9760.9|9758.8|9752.8|0
1590618000000|2020-05-27 22:20:00|9759.8|9753.8|9760.7|9754.7|9762.4|9756.4|9758.8|9752.8|0
1590618300000|2020-05-27 22:25:00|9760.6|9754.6|9756.8|9750.8|9760.6|9754.6|9756.2|9750.2|0
1590618600000|2020-05-27 22:30:00|9756.9|9750.9|9755.2|9749.2|9757.4|9751.4|9752.6|9746.6|0
1590618900000|2020-05-27 22:35:00|9755|9749|9756.5|9750.5|9757.1|9751.1|9753.4|9747.4|0
1590619200000|2020-05-27 22:40:00|9756.2|9750.2|9758.5|9752.5|9761.6|9755.6|9756|9750|0
1590619500000|2020-05-27 22:45:00|9758.4|9752.4|9762.1|9756.1|9762.9|9756.9|9756.5|9750.5|0
1590619800000|2020-05-27 22:50:00|9762.2|9756.2|9771.6|9765.6|9774.1|9768.1|9761.6|9755.6|0
1590620100000|2020-05-27 22:55:00|9771.7|9765.7|9769|9763|9772.4|9766.4|9767.9|9761.9|0
1590620400000|2020-05-27 23:00:00|9769.2|9763.2|9769.6|9763.6|9772.3|9766.3|9769|9763|0
1590620700000|2020-05-27 23:05:00|9769.5|9763.5|9774.1|9768.1|9774.8|9768.8|9769|9763|0
1590621000000|2020-05-27 23:10:00|9774.2|9768.2|9772.9|9766.9|9774.8|9768.8|9772.3|9766.3|0
1590621300000|2020-05-27 23:15:00|9773|9767|9765.9|9759.9|9774.3|9768.3|9765.9|9759.9|0
1590621600000|2020-05-27 23:20:00|9766.1|9760.1|9767.9|9761.9|9768.5|9762.5|9764|9758|0
1590621900000|2020-05-27 23:25:00|9767.8|9761.8|9767.1|9761.1|9770.4|9764.4|9766.8|9760.8|0
1590622200000|2020-05-27 23:30:00|9767.2|9761.2|9766.5|9760.5|9769|9763|9765.4|9759.4|0
1590622500000|2020-05-27 23:35:00|9766.2|9760.2|9764|9758|9767.1|9761.1|9764|9758|0
1590622800000|2020-05-27 23:40:00|9764.1|9758.1|9761.5|9755.5|9764.6|9758.6|9759.6|9753.6|0
1590623100000|2020-05-27 23:45:00|9761.4|9755.4|9766.5|9760.5|9766.5|9760.5|9760.9|9754.9|0
1590623400000|2020-05-27 23:50:00|9766.4|9760.4|9772.3|9766.3|9772.9|9766.9|9765.4|9759.4|0
1590623700000|2020-05-27 23:55:00|9772.2|9766.2|9781.7|9775.7|9782.5|9776.5|9771|9765|0
1590624000000|2020-05-28 00:00:00|9781.6|9775.6|9776.4|9770.4|9781.6|9775.6|9773.9|9767.9|0
1590624300000|2020-05-28 00:05:00|9776.6|9770.6|9789.7|9783.7|9796.7|9790.7|9776.4|9770.4|0
1590624600000|2020-05-28 00:10:00|9789.8|9783.8|9785.2|9779.2|9791.6|9785.6|9784.9|9778.9|0
1590624900000|2020-05-28 00:15:00|9785.1|9779.1|9773.2|9767.2|9785.5|9779.5|9770.4|9764.4|0
1590625200000|2020-05-28 00:20:00|9773.3|9767.3|9776.4|9770.4|9776.5|9770.5|9773.2|9767.2|0
1590625500000|2020-05-28 00:25:00|9776.3|9770.3|9781.6|9775.6|9784.3|9778.3|9773.2|9767.2|0
1590625800000|2020-05-28 00:30:00|9781.7|9775.7|9780|9774|9787|9781|9780|9774|0
1590626100000|2020-05-28 00:35:00|9781.3|9775.3|9786.7|9780.7|9789.4|9783.4|9778.8|9772.8|0
1590626400000|2020-05-28 00:40:00|9786.6|9780.6|9795|9789|9800.4|9794.4|9786.6|9780.6|0
1590626700000|2020-05-28 00:45:00|9794.9|9788.9|9811|9805|9811.1|9805.1|9792.2|9786.2|0
1590627000000|2020-05-28 00:50:00|9811.1|9805.1|9810.8|9804.8|9813.7|9807.7|9808.1|9802.1|0
1590627300000|2020-05-28 00:55:00|9810.2|9804.2|9804.8|9798.8|9810.8|9804.8|9802.3|9796.3|0
1590627600000|2020-05-28 01:00:00|9803.8|9797.8|9807.4|9801.4|9810.3|9804.3|9802.2|9796.2|0
1590627900000|2020-05-28 01:05:00|9807.5|9801.5|9813.5|9807.5|9813.5|9807.5|9804.7|9798.7|0
1590628200000|2020-05-28 01:10:00|9813.4|9807.4|9804.4|9798.4|9813.5|9807.5|9801.7|9795.7|0
1590628500000|2020-05-28 01:15:00|9804.5|9798.5|9801.7|9795.7|9804.5|9798.5|9796.1|9790.1|0
1590628800000|2020-05-28 01:20:00|9801.6|9795.6|9798.6|9792.6|9804.3|9798.3|9796.1|9790.1|0
1590629100000|2020-05-28 01:25:00|9798.7|9792.7|9804.2|9798.2|9804.3|9798.3|9796|9790|0
1590629400000|2020-05-28 01:30:00|9804.3|9798.3|9815.7|9809.7|9815.9|9809.9|9801.6|9795.6|0
1590629700000|2020-05-28 01:35:00|9815.8|9809.8|9810.2|9804.2|9815.9|9809.9|9810.2|9804.2|0
1590630000000|2020-05-28 01:40:00|9810.3|9804.3|9816.2|9810.2|9816.2|9810.2|9810.3|9804.3|0
1590630300000|2020-05-28 01:45:00|9816.1|9810.1|9813.3|9807.3|9816.2|9810.2|9813|9807|0
1590630600000|2020-05-28 01:50:00|9813.2|9807.2|9824.3|9818.3|9827.3|9821.3|9813.2|9807.2|0
1590630900000|2020-05-28 01:55:00|9824.2|9818.2|9818.2|9812.2|9824.5|9818.5|9818.1|9812.1|0
1590631200000|2020-05-28 02:00:00|9818.3|9812.3|9820.8|9814.8|9821|9815|9815.3|9809.3|0
1590631500000|2020-05-28 02:05:00|9820.7|9814.7|9822|9816|9826.1|9820.1|9820.5|9814.5|0
1590631800000|2020-05-28 02:10:00|9822.5|9816.5|9826|9820|9826.5|9820.5|9822.5|9816.5|0
1590632100000|2020-05-28 02:15:00|9826.1|9820.1|9831.5|9825.5|9831.9|9825.9|9823|9817|0
1590632400000|2020-05-28 02:20:00|9831.4|9825.4|9822.8|9816.8|9832.9|9826.9|9822.7|9816.7|0
1590632700000|2020-05-28 02:25:00|9822.9|9816.9|9817.6|9811.6|9822.9|9816.9|9816.9|9810.9|0
1590633000000|2020-05-28 02:30:00|9817.5|9811.5|9809.6|9803.6|9820.2|9814.2|9809.4|9803.4|0
1590633300000|2020-05-28 02:35:00|9809.7|9803.7|9809.6|9803.6|9812.5|9806.5|9808.2|9802.2|0
1590633600000|2020-05-28 02:40:00|9809.7|9803.7|9817.8|9811.8|9817.8|9811.8|9809.7|9803.7|0
1590633900000|2020-05-28 02:45:00|9817.7|9811.7|9817.2|9811.2|9820.3|9814.3|9813|9807|0
1590634200000|2020-05-28 02:50:00|9817.3|9811.3|9814.2|9808.2|9817.3|9811.3|9814.1|9808.1|0
1590634500000|2020-05-28 02:55:00|9814.1|9808.1|9813.8|9807.8|9818.4|9812.4|9811.2|9805.2|0
1590634800000|2020-05-28 03:00:00|9813.9|9807.9|9810.9|9804.9|9813.9|9807.9|9808|9802|0
1590635100000|2020-05-28 03:05:00|9810.8|9804.8|9814.1|9808.1|9814.1|9808.1|9805.5|9799.5|0
1590635400000|2020-05-28 03:10:00|9814.2|9808.2|9811.4|9805.4|9816.9|9810.9|9811.3|9805.3|0
1590635700000|2020-05-28 03:15:00|9811.5|9805.5|9814.1|9808.1|9816.9|9810.9|9811.5|9805.5|0
1590636000000|2020-05-28 03:20:00|9814.7|9808.7|9808.5|9802.5|9819.6|9813.6|9805.7|9799.7|0
1590636300000|2020-05-28 03:25:00|9808.4|9802.4|9803.1|9797.1|9808.7|9802.7|9798|9792|0
1590636600000|2020-05-28 03:30:00|9802.6|9796.6|9790.6|9784.6|9806|9800|9789.2|9783.2|0
1590636900000|2020-05-28 03:35:00|9791.2|9785.2|9775.4|9769.4|9792|9786|9772.7|9766.7|0
1590637200000|2020-05-28 03:40:00|9774.9|9768.9|9781|9775|9781.1|9775.1|9772.7|9766.7|0
1590637500000|2020-05-28 03:45:00|9781.1|9775.1|9770|9764|9786.6|9780.6|9769.9|9763.9|0
1590637800000|2020-05-28 03:50:00|9770.1|9764.1|9765.1|9759.1|9773|9767|9763.3|9757.3|0
1590638100000|2020-05-28 03:55:00|9765.2|9759.2|9754.3|9748.3|9767.7|9761.7|9746.2|9740.2|0
1590638400000|2020-05-28 04:00:00|9754.2|9748.2|9751.4|9745.4|9759.9|9753.9|9748.9|9742.9|0
1590638700000|2020-05-28 04:05:00|9751.5|9745.5|9767.9|9761.9|9768|9762|9751.4|9745.4|0
1590639000000|2020-05-28 04:10:00|9768|9762|9775.4|9769.4|9778.7|9772.7|9767.9|9761.9|0
1590639300000|2020-05-28 04:15:00|9775.5|9769.5|9755.7|9749.7|9775.5|9769.5|9755.7|9749.7|0
1590639600000|2020-05-28 04:20:00|9755.6|9749.6|9750.2|9744.2|9758.4|9752.4|9747.3|9741.3|0
1590639900000|2020-05-28 04:25:00|9750.3|9744.3|9750.4|9744.4|9750.6|9744.6|9747.4|9741.4|0
1590640200000|2020-05-28 04:30:00|9750.5|9744.5|9766.4|9760.4|9766.7|9760.7|9747.6|9741.6|0
1590640500000|2020-05-28 04:35:00|9766.5|9760.5|9783.3|9777.3|9783.3|9777.3|9763.8|9757.8|0
1590640800000|2020-05-28 04:40:00|9783.2|9777.2|9791.2|9785.2|9791.3|9785.3|9780.1|9774.1|0
1590641100000|2020-05-28 04:45:00|9791.1|9785.1|9789.9|9783.9|9791.1|9785.1|9782.8|9776.8|0
1590641400000|2020-05-28 04:50:00|9790.4|9784.4|9784.9|9778.9|9796.8|9790.8|9784.7|9778.7|0
1590641700000|2020-05-28 04:55:00|9784.8|9778.8|9785.1|9779.1|9787.8|9781.8|9782.1|9776.1|0
1590642000000|2020-05-28 05:00:00|9785.2|9779.2|9786.4|9780.4|9786.4|9780.4|9768.6|9762.6|0
1590642300000|2020-05-28 05:05:00|9786.2|9780.2|9795.3|9789.3|9802.1|9796.1|9783.4|9777.4|0
1590642600000|2020-05-28 05:10:00|9796.6|9790.6|9806.5|9800.5|9809.3|9803.3|9789.6|9783.6|0
1590642900000|2020-05-28 05:15:00|9805.9|9799.9|9803.5|9797.5|9806.5|9800.5|9800.8|9794.8|0
1590643200000|2020-05-28 05:20:00|9803|9797|9805.4|9799.4|9807|9801|9797.3|9791.3|0
1590643500000|2020-05-28 05:25:00|9805.5|9799.5|9809|9803|9809|9803|9801.1|9795.1|0
1590643800000|2020-05-28 05:30:00|9809.1|9803.1|9797.3|9791.3|9811.9|9805.9|9794.4|9788.4|0
1590644100000|2020-05-28 05:35:00|9797.2|9791.2|9798.6|9792.6|9799.9|9793.9|9791.9|9785.9|0
1590644400000|2020-05-28 05:40:00|9798.5|9792.5|9797|9791|9811|9805|9797|9791|0
1590644700000|2020-05-28 05:45:00|9797.1|9791.1|9801.9|9795.9|9805.4|9799.4|9794.4|9788.4|0
1590645000000|2020-05-28 05:50:00|9801.7|9795.7|9796.7|9790.7|9803.2|9797.2|9790.8|9784.8|0
1590645300000|2020-05-28 05:55:00|9796.8|9790.8|9802.2|9796.2|9805.5|9799.5|9794.3|9788.3|0
1590645600000|2020-05-28 06:00:00|9782.3|9780.3|9791.3|9789.3|9793.8|9791.8|9777.3|9775.3|197
1590645900000|2020-05-28 06:05:00|9791.8|9789.8|9797.3|9795.3|9798.3|9796.3|9786.8|9784.8|65
1590646200000|2020-05-28 06:10:00|9797.8|9795.8|9803.8|9801.8|9805.3|9803.3|9793.3|9791.3|91
1590646500000|2020-05-28 06:15:00|9803.3|9801.3|9797.3|9795.3|9805.3|9803.3|9793.8|9791.8|53
1590646800000|2020-05-28 06:20:00|9796.8|9794.8|9798.8|9796.8|9801.3|9799.3|9793.3|9791.3|26
1590647100000|2020-05-28 06:25:00|9798.3|9796.3|9798.3|9796.3|9798.8|9796.8|9790.3|9788.3|79
1590647400000|2020-05-28 06:30:00|9797.8|9795.8|9798.3|9796.3|9802.3|9800.3|9795.8|9793.8|41
1590647700000|2020-05-28 06:35:00|9798.8|9796.8|9794.3|9792.3|9799.3|9797.3|9791.8|9789.8|57
1590648000000|2020-05-28 06:40:00|9793.8|9791.8|9792.3|9790.3|9794.8|9792.8|9790.8|9788.8|36
1590648300000|2020-05-28 06:45:00|9792.8|9790.8|9786.3|9784.3|9796.8|9794.8|9784.3|9782.3|37
1590648600000|2020-05-28 06:50:00|9786.8|9784.8|9784.8|9782.8|9787.8|9785.8|9781.3|9779.3|74
1590648900000|2020-05-28 06:55:00|9785.3|9783.3|9778.8|9776.8|9791.3|9789.3|9773.8|9771.8|129
1590649200000|2020-05-28 07:00:00|9780.8|9778.8|9789.3|9787.3|9792.8|9790.8|9772.3|9770.3|965
1590649500000|2020-05-28 07:05:00|9788.8|9786.8|9788.3|9786.3|9794.8|9792.8|9780.8|9778.8|613
1590649800000|2020-05-28 07:10:00|9788.8|9786.8|9793.3|9791.3|9796.8|9794.8|9775.3|9773.3|499
1590650100000|2020-05-28 07:15:00|9792.8|9790.8|9790.8|9788.8|9795.8|9793.8|9773.8|9771.8|600
1590650400000|2020-05-28 07:20:00|9790.3|9788.3|9816.3|9814.3|9817.3|9815.3|9782.8|9780.8|870
1590650700000|2020-05-28 07:25:00|9816.8|9814.8|9825.8|9823.8|9825.8|9823.8|9810.3|9808.3|409
1590651000000|2020-05-28 07:30:00|9826.3|9824.3|9826.8|9824.8|9837.8|9835.8|9819.3|9817.3|755
1590651300000|2020-05-28 07:35:00|9827.3|9825.3|9824.3|9822.3|9839.3|9837.3|9821.3|9819.3|660
1590651600000|2020-05-28 07:40:00|9823.5|9821.5|9830|9828|9832|9830|9813.5|9811.5|512
1590651900000|2020-05-28 07:45:00|9829.5|9827.5|9845|9843|9845|9843|9827|9825|595
1590652200000|2020-05-28 07:50:00|9844.5|9842.5|9839|9837|9845|9843|9830.5|9828.5|610
1590652500000|2020-05-28 07:55:00|9839.5|9837.5|9827.5|9825.5|9842.5|9840.5|9826.5|9824.5|204
1590652800000|2020-05-28 08:00:00|9828|9826|9839|9837|9841|9839|9828|9826|303
1590653100000|2020-05-28 08:05:00|9839.5|9837.5|9835|9833|9841.5|9839.5|9829.5|9827.5|271
1590653400000|2020-05-28 08:10:00|9834.5|9832.5|9852.5|9850.5|9853|9851|9832|9830|359
1590653700000|2020-05-28 08:15:00|9852|9850|9850.5|9848.5|9854|9852|9847.5|9845.5|518
1590654000000|2020-05-28 08:20:00|9851|9849|9849|9847|9855.5|9853.5|9845|9843|341
1590654300000|2020-05-28 08:25:00|9848.5|9846.5|9860|9858|9863.5|9861.5|9847|9845|360
1590654600000|2020-05-28 08:30:00|9859.5|9857.5|9852.5|9850.5|9862|9860|9852.5|9850.5|429
1590654900000|2020-05-28 08:35:00|9853.5|9851.5|9864|9862|9865|9863|9853.5|9851.5|383
1590655200000|2020-05-28 08:40:00|9863.5|9861.5|9869.5|9867.5|9871.5|9869.5|9859.5|9857.5|244
1590655500000|2020-05-28 08:45:00|9870|9868|9867|9865|9876|9874|9867|9865|398
1590655800000|2020-05-28 08:50:00|9867.5|9865.5|9856|9854|9870|9868|9854.5|9852.5|356
1590656100000|2020-05-28 08:55:00|9855.5|9853.5|9864.5|9862.5|9866.5|9864.5|9853.5|9851.5|243
1590656400000|2020-05-28 09:00:00|9865|9863|9870.5|9868.5|9871|9869|9862|9860|307
1590656700000|2020-05-28 09:05:00|9871|9869|9875.5|9873.5|9881.5|9879.5|9869.5|9867.5|381
1590657000000|2020-05-28 09:10:00|9875|9873|9878|9876|9879.5|9877.5|9873.5|9871.5|206
1590657300000|2020-05-28 09:15:00|9878.5|9876.5|9878.5|9876.5|9882.5|9880.5|9873|9871|220
1590657600000|2020-05-28 09:20:00|9879.5|9877.5|9878.5|9876.5|9882|9880|9873.5|9871.5|230
1590657900000|2020-05-28 09:25:00|9879|9877|9863.5|9861.5|9879|9877|9862.5|9860.5|176
1590658200000|2020-05-28 09:30:00|9862.5|9860.5|9861|9859|9867.5|9865.5|9858.5|9856.5|138
1590658500000|2020-05-28 09:35:00|9861.5|9859.5|9857.5|9855.5|9866.5|9864.5|9856.5|9854.5|254
1590658800000|2020-05-28 09:40:00|9857|9855|9852|9850|9857|9855|9852|9850|146
1590659100000|2020-05-28 09:45:00|9852.5|9850.5|9857|9855|9860|9858|9849|9847|144
1590659400000|2020-05-28 09:50:00|9856.5|9854.5|9850.5|9848.5|9857.5|9855.5|9842.5|9840.5|277
1590659700000|2020-05-28 09:55:00|9850|9848|9849.5|9847.5|9856|9854|9849.5|9847.5|209
1590660000000|2020-05-28 10:00:00|9849|9847|9846.5|9844.5|9856.5|9854.5|9844.5|9842.5|257
1590660300000|2020-05-28 10:05:00|9847|9845|9860.5|9858.5|9860.5|9858.5|9844.5|9842.5|258
1590660600000|2020-05-28 10:10:00|9861|9859|9869.5|9867.5|9873|9871|9859|9857|240
1590660900000|2020-05-28 10:15:00|9870|9868|9871|9869|9875|9873|9867|9865|222
1590661200000|2020-05-28 10:20:00|9870.5|9868.5|9868.5|9866.5|9870.5|9868.5|9861.5|9859.5|178
1590661500000|2020-05-28 10:25:00|9869|9867|9877.5|9875.5|9879|9877|9867.5|9865.5|125
1590661800000|2020-05-28 10:30:00|9878|9876|9874|9872|9880|9878|9873.5|9871.5|257
1590662100000|2020-05-28 10:35:00|9873.5|9871.5|9875.5|9873.5|9878.5|9876.5|9873.5|9871.5|141
1590662400000|2020-05-28 10:40:00|9876|9874|9870|9868|9876|9874|9864.5|9862.5|188
1590662700000|2020-05-28 10:45:00|9869.5|9867.5|9876.5|9874.5|9880.5|9878.5|9868.5|9866.5|300
1590663000000|2020-05-28 10:50:00|9877|9875|9884.5|9882.5|9886|9884|9877|9875|234
1590663300000|2020-05-28 10:55:00|9885|9883|9884.5|9882.5|9885.5|9883.5|9880.5|9878.5|125
1590663600000|2020-05-28 11:00:00|9885|9883|9882|9880|9885|9883|9879.5|9877.5|171
1590663900000|2020-05-28 11:05:00|9881.5|9879.5|9886.5|9884.5|9892|9890|9881.5|9879.5|214
1590664200000|2020-05-28 11:10:00|9885.5|9883.5|9885.5|9883.5|9889|9887|9881|9879|219
1590664500000|2020-05-28 11:15:00|9886|9884|9879.5|9877.5|9886.5|9884.5|9878.5|9876.5|90
1590664800000|2020-05-28 11:20:00|9879|9877|9882.5|9880.5|9888|9886|9879|9877|139
1590665100000|2020-05-28 11:25:00|9882|9880|9892|9890|9894|9892|9881.5|9879.5|217
1590665400000|2020-05-28 11:30:00|9891.5|9889.5|9895.5|9893.5|9897.5|9895.5|9887.5|9885.5|267
1590665700000|2020-05-28 11:35:00|9896|9894|9888.5|9886.5|9897.5|9895.5|9886|9884|279
1590666000000|2020-05-28 11:40:00|9888|9886|9884|9882|9892.5|9890.5|9881|9879|233
1590666300000|2020-05-28 11:45:00|9884.5|9882.5|9879|9877|9885|9883|9876.5|9874.5|185
1590666600000|2020-05-28 11:50:00|9879.5|9877.5|9887|9885|9891.5|9889.5|9878.5|9876.5|135
1590666900000|2020-05-28 11:55:00|9886.5|9884.5|9882|9880|9887.5|9885.5|9880.5|9878.5|133
1590667200000|2020-05-28 12:00:00|9882.5|9880.5|9881|9879|9884|9882|9876.5|9874.5|172
1590667500000|2020-05-28 12:05:00|9881.5|9879.5|9874|9872|9883.5|9881.5|9872.5|9870.5|310
1590667800000|2020-05-28 12:10:00|9874.5|9872.5|9879|9877|9879|9877|9868.5|9866.5|251
1590668100000|2020-05-28 12:15:00|9879.5|9877.5|9880|9878|9880.5|9878.5|9876|9874|192
1590668400000|2020-05-28 12:20:00|9880.5|9878.5|9879.5|9877.5|9886|9884|9876.5|9874.5|165
1590668700000|2020-05-28 12:25:00|9879|9877|9872.5|9870.5|9884|9882|9871.5|9869.5|210
1590669000000|2020-05-28 12:30:00|9873|9871|9878|9876|9878.5|9876.5|9867.5|9865.5|334
1590669300000|2020-05-28 12:35:00|9878.5|9876.5|9874|9872|9881|9879|9870.5|9868.5|178
1590669600000|2020-05-28 12:40:00|9874.5|9872.5|9864|9862|9876|9874|9863|9861|578
1590669900000|2020-05-28 12:45:00|9863.5|9861.5|9856.5|9854.5|9867.5|9865.5|9855|9853|259
1590670200000|2020-05-28 12:50:00|9857|9855|9870|9868|9874.5|9872.5|9856.5|9854.5|649
1590670500000|2020-05-28 12:55:00|9869.5|9867.5|9880|9878|9888.5|9886.5|9866.5|9864.5|491
1590670800000|2020-05-28 13:00:00|9879.5|9877.5|9899|9897|9905|9903|9879.5|9877.5|570
1590671100000|2020-05-28 13:05:00|9898.5|9896.5|9897.5|9895.5|9906.5|9904.5|9897.5|9895.5|416
1590671400000|2020-05-28 13:10:00|9897|9895|9886.5|9884.5|9900.5|9898.5|9886.5|9884.5|323
1590671700000|2020-05-28 13:15:00|9886|9884|9882.5|9880.5|9890.5|9888.5|9882.5|9880.5|288
1590672000000|2020-05-28 13:20:00|9883|9881|9883.5|9881.5|9885.5|9883.5|9877.5|9875.5|340
1590672300000|2020-05-28 13:25:00|9883|9881|9880|9878|9886|9884|9872.5|9870.5|337
1590672600000|2020-05-28 13:30:00|9881|9879|9892|9890|9892|9890|9879|9877|701
1590672900000|2020-05-28 13:35:00|9891.5|9889.5|9893.5|9891.5|9909.5|9907.5|9890.5|9888.5|602
1590673200000|2020-05-28 13:40:00|9894|9892|9898.5|9896.5|9903|9901|9894|9892|481
1590673500000|2020-05-28 13:45:00|9899|9897|9888|9886|9902|9900|9886.5|9884.5|554
1590673800000|2020-05-28 13:50:00|9888.5|9886.5|9904.5|9902.5|9907.5|9905.5|9887.5|9885.5|559
1590674100000|2020-05-28 13:55:00|9905|9903|9909|9907|9909|9907|9899|9897|507
1590674400000|2020-05-28 14:00:00|9909.5|9907.5|9919|9917|9923.5|9921.5|9900|9898|1147
1590674700000|2020-05-28 14:05:00|9919.5|9917.5|9939|9937|9940.5|9938.5|9918.5|9916.5|774
1590675000000|2020-05-28 14:10:00|9937.9|9935.9|9932.9|9930.9|9941.4|9939.4|9931.9|9929.9|531
1590675300000|2020-05-28 14:15:00|9933.4|9931.4|9920.9|9918.9|9933.9|9931.9|9913.9|9911.9|645
1590675600000|2020-05-28 14:20:00|9920.4|9918.4|9929.9|9927.9|9937.4|9935.4|9919.4|9917.4|597
1590675900000|2020-05-28 14:25:00|9930.4|9928.4|9945.9|9943.9|9948.4|9946.4|9928.9|9926.9|748
1590676200000|2020-05-28 14:30:00|9946.4|9944.4|9941.4|9939.4|9947.9|9945.9|9935.4|9933.4|805
1590676500000|2020-05-28 14:35:00|9940.9|9938.9|9950.4|9948.4|9952.4|9950.4|9939.9|9937.9|753
1590676800000|2020-05-28 14:40:00|9949.9|9947.9|9960.4|9958.4|9961.4|9959.4|9947.4|9945.4|586
1590677100000|2020-05-28 14:45:00|9960.9|9958.9|9963.9|9961.9|9967.9|9965.9|9959.4|9957.4|680
1590677400000|2020-05-28 14:50:00|9963.4|9961.4|9949.4|9947.4|9966.4|9964.4|9948.4|9946.4|1148
1590677700000|2020-05-28 14:55:00|9948.9|9946.9|9937.9|9935.9|9949.4|9947.4|9935.9|9933.9|484
1590678000000|2020-05-28 15:00:00|9938.4|9936.4|9943.4|9941.4|9944.4|9942.4|9935.4|9933.4|574
1590678300000|2020-05-28 15:05:00|9943.9|9941.9|9939.9|9937.9|9955.4|9953.4|9939.4|9937.4|1201
1590678600000|2020-05-28 15:10:00|9939.4|9937.4|9939.4|9937.4|9944.4|9942.4|9932.9|9930.9|1028
1590678900000|2020-05-28 15:15:00|9939.9|9937.9|9941.4|9939.4|9943.4|9941.4|9936.4|9934.4|1226
1590679200000|2020-05-28 15:20:00|9941.9|9939.9|9934.4|9932.4|9943.4|9941.4|9923.4|9921.4|1219
1590679500000|2020-05-28 15:25:00|9934.9|9932.9|9935.9|9933.9|9937.4|9935.4|9924.4|9922.4|3067
1590679800000|2020-05-28 15:30:00|9936.4|9934.4|9930.4|9928.4|9936.9|9934.9|9926.9|9924.9|2755
1590680100000|2020-05-28 15:35:00|9930.9|9928.9|9922.4|9920.4|9938.9|9936.9|9922.4|9920.4|1448
1590680400000|2020-05-28 15:40:00|9921.9|9919.9|9925.9|9923.9|9928.4|9926.4|9915.4|9913.4|403
1590680700000|2020-05-28 15:45:00|9926.4|9924.4|9924.9|9922.9|9928.9|9926.9|9920.9|9918.9|117
1590681000000|2020-05-28 15:50:00|9925.4|9923.4|9920.9|9918.9|9927.4|9925.4|9919.4|9917.4|23
1590681300000|2020-05-28 15:55:00|9921.4|9919.4|9923.9|9921.9|9927.4|9925.4|9918.4|9916.4|66
1590681600000|2020-05-28 16:00:00|9923.4|9921.4|9914.4|9912.4|9923.4|9921.4|9912.4|9910.4|149
1590681900000|2020-05-28 16:05:00|9914.9|9912.9|9919.9|9917.9|9923.4|9921.4|9914.9|9912.9|271
1590682200000|2020-05-28 16:10:00|9919.4|9917.4|9916.4|9914.4|9921.9|9919.9|9915.9|9913.9|44
1590682500000|2020-05-28 16:15:00|9916.9|9914.9|9915.9|9913.9|9919.9|9917.9|9914.9|9912.9|50
1590682800000|2020-05-28 16:20:00|9916.4|9914.4|9918.4|9916.4|9919.4|9917.4|9914.9|9912.9|2132
1590683100000|2020-05-28 16:25:00|9917.9|9915.9|9914.4|9912.4|9921.4|9919.4|9910.9|9908.9|44
1590683400000|2020-05-28 16:30:00|9914.9|9912.9|9915.4|9913.4|9917.4|9915.4|9909.9|9907.9|45
1590683700000|2020-05-28 16:35:00|9914.9|9912.9|9923.9|9921.9|9925.4|9923.4|9913.9|9911.9|36
1590684000000|2020-05-28 16:40:00|9923.4|9921.4|9922.9|9920.9|9926.9|9924.9|9922.4|9920.4|56
1590684300000|2020-05-28 16:45:00|9923.4|9921.4|9925.4|9923.4|9925.9|9923.9|9920.9|9918.9|23
1590684600000|2020-05-28 16:50:00|9925.9|9923.9|9926.9|9924.9|9929.4|9927.4|9924.4|9922.4|36
1590684900000|2020-05-28 16:55:00|9927.4|9925.4|9923.4|9921.4|9929.4|9927.4|9923.4|9921.4|55
1590685200000|2020-05-28 17:00:00|9923.9|9921.9|9927.4|9925.4|9929.4|9927.4|9923.9|9921.9|22
1590685500000|2020-05-28 17:05:00|9927.9|9925.9|9925.4|9923.4|9927.9|9925.9|9923.4|9921.4|12
1590685800000|2020-05-28 17:10:00|9924.9|9922.9|9925.9|9923.9|9927.9|9925.9|9920.9|9918.9|9
1590686100000|2020-05-28 17:15:00|9925.4|9923.4|9926.4|9924.4|9927.9|9925.9|9923.4|9921.4|14
1590686400000|2020-05-28 17:20:00|9926.9|9924.9|9929.4|9927.4|9929.4|9927.4|9923.4|9921.4|6
1590686700000|2020-05-28 17:25:00|9929.9|9927.9|9935.4|9933.4|9936.9|9934.9|9928.4|9926.4|20
1590687000000|2020-05-28 17:30:00|9935.9|9933.9|9934.4|9932.4|9935.9|9933.9|9931.9|9929.9|10
1590687300000|2020-05-28 17:35:00|9933.9|9931.9|9933.4|9931.4|9935.9|9933.9|9932.4|9930.4|22
1590687600000|2020-05-28 17:40:00|9933.9|9931.9|9932.4|9930.4|9936.4|9934.4|9931.4|9929.4|35
1590687900000|2020-05-28 17:45:00|9932.9|9930.9|9926.4|9924.4|9934.9|9932.9|9926.4|9924.4|32
1590688200000|2020-05-28 17:50:00|9925.9|9923.9|9923.4|9921.4|9926.4|9924.4|9917.9|9915.9|7
1590688500000|2020-05-28 17:55:00|9923.9|9921.9|9921.9|9919.9|9931.4|9929.4|9919.9|9917.9|9
1590688800000|2020-05-28 18:00:00|9922.4|9920.4|9918.4|9916.4|9925.4|9923.4|9918.4|9916.4|14
1590689100000|2020-05-28 18:05:00|9917.9|9915.9|9913.9|9911.9|9918.4|9916.4|9913.9|9911.9|20
1590689400000|2020-05-28 18:10:00|9913.4|9911.4|9914.9|9912.9|9915.9|9913.9|9912.4|9910.4|12
1590689700000|2020-05-28 18:15:00|9917.9|9915.9|9918.9|9916.9|9921.4|9919.4|9914.9|9912.9|25
1590690000000|2020-05-28 18:20:00|9918.4|9916.4|9917.4|9915.4|9922.4|9920.4|9916.9|9914.9|20
1590690300000|2020-05-28 18:25:00|9916.9|9914.9|9911.4|9909.4|9917.9|9915.9|9910.9|9908.9|20
1590690600000|2020-05-28 18:30:00|9911.9|9909.9|9913.4|9911.4|9914.9|9912.9|9911.9|9909.9|4
1590690900000|2020-05-28 18:35:00|9914.4|9912.4|9912.4|9910.4|9915.9|9913.9|9911.4|9909.4|4
1590691200000|2020-05-28 18:40:00|9910.4|9908.4|9909.4|9907.4|9912.9|9910.9|9908.4|9906.4|16
1590691500000|2020-05-28 18:45:00|9908.9|9906.9|9913.4|9911.4|9915.4|9913.4|9908.9|9906.9|5
1590691800000|2020-05-28 18:50:00|9913.9|9911.9|9910.4|9908.4|9915.4|9913.4|9909.4|9907.4|11
1590692100000|2020-05-28 18:55:00|9911.4|9909.4|9915.4|9913.4|9915.4|9913.4|9908.4|9906.4|25
1590692400000|2020-05-28 19:00:00|9914.4|9912.4|9918.4|9916.4|9918.9|9916.9|9914.4|9912.4|3
1590692700000|2020-05-28 19:05:00|9918.9|9916.9|9919.4|9917.4|9920.9|9918.9|9916.9|9914.9|26
1590693000000|2020-05-28 19:10:00|9918.9|9916.9|9921.9|9919.9|9922.4|9920.4|9916.9|9914.9|12
1590693300000|2020-05-28 19:15:00|9923.9|9921.9|9901.9|9899.9|9923.9|9921.9|9901.4|9899.4|57
1590693600000|2020-05-28 19:20:00|9902.4|9900.4|9901.9|9899.9|9904.4|9902.4|9895.9|9893.9|20
1590693900000|2020-05-28 19:25:00|9901.4|9899.4|9894.9|9892.9|9905.9|9903.9|9894.4|9892.4|17
1590694200000|2020-05-28 19:30:00|9895.4|9893.4|9882.9|9880.9|9896.9|9894.9|9880.9|9878.9|34
1590694500000|2020-05-28 19:35:00|9882.4|9880.4|9884.4|9882.4|9885.4|9883.4|9876.4|9874.4|22
1590694800000|2020-05-28 19:40:00|9879.4|9877.4|9872.4|9870.4|9879.4|9877.4|9872.4|9870.4|26
1590695100000|2020-05-28 19:45:00|9872.9|9870.9|9852.9|9850.9|9876.9|9874.9|9851.9|9849.9|93
1590695400000|2020-05-28 19:50:00|9851.9|9849.9|9849.4|9847.4|9856.9|9854.9|9844.9|9842.9|97
1590695700000|2020-05-28 19:55:00|9850.4|9848.4|9844.2|9838.2|9858.4|9856.4|9840.5|9834.5|276
1590696000000|2020-05-28 20:00:00|9844|9838|9876.4|9870.4|9876.4|9870.4|9844|9838|0
1590696300000|2020-05-28 20:05:00|9876.3|9870.3|9875.4|9869.4|9880.5|9874.5|9873|9867|0
1590696600000|2020-05-28 20:10:00|9875.6|9869.6|9883.9|9877.9|9886.2|9880.2|9873.8|9867.8|0
1590696900000|2020-05-28 20:15:00|9884.1|9878.1|9880.9|9874.9|9884.4|9878.4|9880.9|9874.9|0
1590697200000|2020-05-28 20:20:00|9879.5|9873.5|9872.5|9866.5|9879.5|9873.5|9872.5|9866.5|0
1590697500000|2020-05-28 20:25:00|9871.8|9865.8|9878.7|9872.7|9878.7|9872.7|9871.8|9865.8|0
1590697800000|2020-05-28 20:30:00|9878.2|9872.2|9877.8|9871.8|9882.6|9876.6|9873.8|9867.8|0
1590698100000|2020-05-28 20:35:00|9877.7|9871.7|9877.2|9871.2|9881.2|9875.2|9876.4|9870.4|0
1590698400000|2020-05-28 20:40:00|9877.3|9871.3|9877.2|9871.2|9879.6|9873.6|9875.6|9869.6|0
1590698700000|2020-05-28 20:45:00|9877.3|9871.3|9882|9876|9882.8|9876.8|9876.4|9870.4|0
1590699000000|2020-05-28 20:50:00|9882.1|9876.1|9886.7|9880.7|9888.3|9882.3|9882|9876|0
1590699300000|2020-05-28 20:55:00|9886.5|9880.5|9881.9|9875.9|9886.7|9880.7|9880.4|9874.4|0
1590699600000|2020-05-28 21:00:00|9882.3|9876.3|9881.9|9875.9|9883.4|9877.4|9881.9|9875.9|0
1590699900000|2020-05-28 21:05:00|9881.7|9875.7|9881.4|9875.4|9883.2|9877.2|9881|9875|0
1590700200000|2020-05-28 21:10:00|9882.3|9876.3|9881.9|9875.9|9882.8|9876.8|9881.7|9875.7|0
1590700500000|2020-05-28 21:15:00|9882.3|9876.3|9881.7|9875.7|9883|9877|9881.2|9875.2|0
1590700800000|2020-05-28 21:20:00|9881.2|9875.2|9881.7|9875.7|9881.7|9875.7|9881|9875|0
1590701100000|2020-05-28 21:25:00|9882.1|9876.1|9880.8|9874.8|9882.3|9876.3|9879.2|9873.2|0
1590701400000|2020-05-28 21:30:00|9880.3|9874.3|9879.4|9873.4|9881.2|9875.2|9878.6|9872.6|0
1590701700000|2020-05-28 21:35:00|9878.6|9872.6|9879.9|9873.9|9879.9|9873.9|9878.6|9872.6|0
1590702000000|2020-05-28 21:40:00|9881|9875|9880.1|9874.1|9881.2|9875.2|9879.4|9873.4|0
1590702300000|2020-05-28 21:45:00|9880.3|9874.3|9879.4|9873.4|9880.8|9874.8|9878.6|9872.6|0
1590702600000|2020-05-28 21:50:00|9879|9873|9877.9|9871.9|9879.4|9873.4|9877.9|9871.9|0
1590702900000|2020-05-28 21:55:00|9878.1|9872.1|9876.3|9870.3|9878.3|9872.3|9876.3|9870.3|0
1590703200000|2020-05-28 22:00:00|9875.7|9869.7|9872.8|9866.8|9881.2|9875.2|9870.4|9864.4|0
1590703500000|2020-05-28 22:05:00|9872.9|9866.9|9877.6|9871.6|9886.1|9880.1|9872|9866|0
1590703800000|2020-05-28 22:10:00|9877.3|9871.3|9862.3|9856.3|9877.6|9871.6|9857.1|9851.1|0
1590704100000|2020-05-28 22:15:00|9862.5|9856.5|9871.9|9865.9|9877.5|9871.5|9862.5|9856.5|0
1590704400000|2020-05-28 22:20:00|9872|9866|9871.1|9865.1|9874.3|9868.3|9867.9|9861.9|0
1590704700000|2020-05-28 22:25:00|9871|9865|9876.7|9870.7|9880.9|9874.9|9868.7|9862.7|0
1590705000000|2020-05-28 22:30:00|9876.6|9870.6|9877.5|9871.5|9884.1|9878.1|9876.4|9870.4|0
1590705300000|2020-05-28 22:35:00|9877.4|9871.4|9880.4|9874.4|9883.3|9877.3|9877.2|9871.2|0
1590705600000|2020-05-28 22:40:00|9880.5|9874.5|9880.1|9874.1|9881.7|9875.7|9875.9|9869.9|0
1590705900000|2020-05-28 22:45:00|9880.3|9874.3|9870.3|9864.3|9880.9|9874.9|9867.9|9861.9|0
1590706200000|2020-05-28 22:50:00|9870.2|9864.2|9871.1|9865.1|9874.3|9868.3|9867.9|9861.9|0
1590706500000|2020-05-28 22:55:00|9871.4|9865.4|9867.9|9861.9|9873.5|9867.5|9865.5|9859.5|0
1590706800000|2020-05-28 23:00:00|9867.8|9861.8|9871.9|9865.9|9872.7|9866.7|9867.1|9861.1|0
1590707100000|2020-05-28 23:05:00|9871.8|9865.8|9876.4|9870.4|9878.3|9872.3|9866.3|9860.3|0
1590707400000|2020-05-28 23:10:00|9875.9|9869.9|9873.5|9867.5|9878.3|9872.3|9871.9|9865.9|0
1590707700000|2020-05-28 23:15:00|9873.6|9867.6|9871.9|9865.9|9874.3|9868.3|9870.3|9864.3|0
1590708000000|2020-05-28 23:20:00|9872|9866|9867.4|9861.4|9873.2|9867.2|9867.1|9861.1|0
1590708300000|2020-05-28 23:25:00|9867.5|9861.5|9859.9|9853.9|9867.9|9861.9|9853.3|9847.3|0
1590708600000|2020-05-28 23:30:00|9860|9854|9852.5|9846.5|9865.5|9859.5|9851.7|9845.7|0
1590708900000|2020-05-28 23:35:00|9852.4|9846.4|9853.3|9847.3|9857.5|9851.5|9851.7|9845.7|0
1590709200000|2020-05-28 23:40:00|9853.4|9847.4|9845.3|9839.3|9856.2|9850.2|9843.2|9837.2|0
1590709500000|2020-05-28 23:45:00|9845.6|9839.6|9850.6|9844.6|9850.9|9844.9|9845.6|9839.6|0
1590709800000|2020-05-28 23:50:00|9850.5|9844.5|9851.7|9845.7|9851.7|9845.7|9844.5|9838.5|0
1590710100000|2020-05-28 23:55:00|9851.6|9845.6|9842.1|9836.1|9853.3|9847.3|9839.7|9833.7|0
1590710400000|2020-05-29 00:00:00|9842.2|9836.2|9847.6|9841.6|9849.2|9843.2|9836.4|9830.4|0
1590710700000|2020-05-29 00:05:00|9847.1|9841.1|9848.3|9842.3|9852.9|9846.9|9845.4|9839.4|0
1590711000000|2020-05-29 00:10:00|9848.2|9842.2|9838.3|9832.3|9852.6|9846.6|9835|9829|0
1590711300000|2020-05-29 00:15:00|9838.5|9832.5|9832.6|9826.6|9850.6|9844.6|9829.7|9823.7|0
1590711600000|2020-05-29 00:20:00|9832.9|9826.9|9844|9838|9844.3|9838.3|9832.7|9826.7|0
1590711900000|2020-05-29 00:25:00|9843.9|9837.9|9844|9838|9850|9844|9843.9|9837.9|0
1590712200000|2020-05-29 00:30:00|9845.1|9839.1|9841|9835|9852.8|9846.8|9840.9|9834.9|0
1590712500000|2020-05-29 00:35:00|9841.1|9835.1|9838.7|9832.7|9841.5|9835.5|9835.6|9829.6|0
1590712800000|2020-05-29 00:40:00|9838.8|9832.8|9832.7|9826.7|9844.5|9838.5|9832.7|9826.7|0
1590713100000|2020-05-29 00:45:00|9832.6|9826.6|9835.7|9829.7|9838.7|9832.7|9832.6|9826.6|0
1590713400000|2020-05-29 00:50:00|9835.8|9829.8|9825.7|9819.7|9836|9830|9821.5|9815.5|0
1590713700000|2020-05-29 00:55:00|9824.3|9818.3|9807.5|9801.5|9824.3|9818.3|9800.1|9794.1|0
1590714000000|2020-05-29 01:00:00|9808.1|9802.1|9809.5|9803.5|9812.7|9806.7|9804|9798|0
1590714300000|2020-05-29 01:05:00|9809.6|9803.6|9804.1|9798.1|9812.3|9806.3|9802.5|9796.5|0
1590714600000|2020-05-29 01:10:00|9804|9798|9800.9|9794.9|9806.8|9800.8|9797.9|9791.9|0
1590714900000|2020-05-29 01:15:00|9800.8|9794.8|9801|9795|9804.2|9798.2|9792.2|9786.2|0
1590715200000|2020-05-29 01:20:00|9801.1|9795.1|9812.9|9806.9|9813|9807|9800.9|9794.9|0
1590715500000|2020-05-29 01:25:00|9812.8|9806.8|9815.8|9809.8|9816|9810|9809.9|9803.9|0
1590715800000|2020-05-29 01:30:00|9815.9|9809.9|9816.2|9810.2|9819.4|9813.4|9810.3|9804.3|0
1590716100000|2020-05-29 01:35:00|9816.3|9810.3|9819.2|9813.2|9819.5|9813.5|9813.4|9807.4|0
1590716400000|2020-05-29 01:40:00|9819.3|9813.3|9813.4|9807.4|9824.5|9818.5|9813.2|9807.2|0
1590716700000|2020-05-29 01:45:00|9814.4|9808.4|9830.3|9824.3|9835.7|9829.7|9814.4|9808.4|0
1590717000000|2020-05-29 01:50:00|9830.4|9824.4|9833|9827|9835.9|9829.9|9828.9|9822.9|0
1590717300000|2020-05-29 01:55:00|9832.9|9826.9|9832.9|9826.9|9837.2|9831.2|9830.2|9824.2|0
1590717600000|2020-05-29 02:00:00|9833|9827|9835.6|9829.6|9841.5|9835.5|9832.8|9826.8|0
1590717900000|2020-05-29 02:05:00|9835.5|9829.5|9832.7|9826.7|9835.6|9829.6|9827.1|9821.1|0
1590718200000|2020-05-29 02:10:00|9832.8|9826.8|9829.8|9823.8|9835.5|9829.5|9828.5|9822.5|0
1590718500000|2020-05-29 02:15:00|9828.5|9822.5|9833.1|9827.1|9837.4|9831.4|9821.4|9815.4|0
1590718800000|2020-05-29 02:20:00|9833.2|9827.2|9830.4|9824.4|9836.1|9830.1|9830.3|9824.3|0
1590719100000|2020-05-29 02:25:00|9830.5|9824.5|9836.3|9830.3|9837.7|9831.7|9830.4|9824.4|0
1590719400000|2020-05-29 02:30:00|9837.4|9831.4|9845.1|9839.1|9852.2|9846.2|9837.4|9831.4|0
1590719700000|2020-05-29 02:35:00|9845.2|9839.2|9847.9|9841.9|9850.7|9844.7|9843.7|9837.7|0
1590720000000|2020-05-29 02:40:00|9847.8|9841.8|9845.1|9839.1|9853.1|9847.1|9842.2|9836.2|0
1590720300000|2020-05-29 02:45:00|9845|9839|9847.7|9841.7|9847.7|9841.7|9838.1|9832.1|0
1590720600000|2020-05-29 02:50:00|9847.8|9841.8|9845|9839|9849.2|9843.2|9839.5|9833.5|0
1590720900000|2020-05-29 02:55:00|9845.1|9839.1|9845.1|9839.1|9848|9842|9839.6|9833.6|0
1590721200000|2020-05-29 03:00:00|9845.2|9839.2|9836.4|9830.4|9847.9|9841.9|9836.3|9830.3|0
1590721500000|2020-05-29 03:05:00|9836.3|9830.3|9828.3|9822.3|9836.4|9830.4|9828.2|9822.2|0
1590721800000|2020-05-29 03:10:00|9828.2|9822.2|9831.2|9825.2|9834.2|9828.2|9825.5|9819.5|0
1590722100000|2020-05-29 03:15:00|9831.1|9825.1|9825.6|9819.6|9831.2|9825.2|9823|9817|0
1590722400000|2020-05-29 03:20:00|9825.5|9819.5|9836.9|9830.9|9836.9|9830.9|9825.5|9819.5|0
1590722700000|2020-05-29 03:25:00|9836.8|9830.8|9831.1|9825.1|9836.9|9830.9|9831|9825|0
1590723000000|2020-05-29 03:30:00|9831.2|9825.2|9835.4|9829.4|9836.9|9830.9|9828.1|9822.1|0
1590723300000|2020-05-29 03:35:00|9835.5|9829.5|9827.1|9821.1|9836.7|9830.7|9825.7|9819.7|0
1590723600000|2020-05-29 03:40:00|9827.6|9821.6|9825.7|9819.7|9828.6|9822.6|9824.3|9818.3|0
1590723900000|2020-05-29 03:45:00|9825.6|9819.6|9822.8|9816.8|9825.7|9819.7|9817.4|9811.4|0
1590724200000|2020-05-29 03:50:00|9822.9|9816.9|9820.3|9814.3|9825.6|9819.6|9817.4|9811.4|0
1590724500000|2020-05-29 03:55:00|9820.4|9814.4|9821.6|9815.6|9823.1|9817.1|9814.4|9808.4|0
1590724800000|2020-05-29 04:00:00|9822.2|9816.2|9826|9820|9828.8|9822.8|9820.6|9814.6|0
1590725100000|2020-05-29 04:05:00|9826.1|9820.1|9823.4|9817.4|9829|9823|9823.2|9817.2|0
1590725400000|2020-05-29 04:10:00|9824.5|9818.5|9822.1|9816.1|9826.1|9820.1|9819.4|9813.4|0
1590725700000|2020-05-29 04:15:00|9822|9816|9814.7|9808.7|9823.4|9817.4|9811.8|9805.8|0
1590726000000|2020-05-29 04:20:00|9814.2|9808.2|9817.7|9811.7|9817.8|9811.8|9812|9806|0
1590726300000|2020-05-29 04:25:00|9817.8|9811.8|9808.8|9802.8|9820.3|9814.3|9808.8|9802.8|0
1590726600000|2020-05-29 04:30:00|9808.7|9802.7|9815.5|9809.5|9818.4|9812.4|9804.6|9798.6|0
1590726900000|2020-05-29 04:35:00|9815.4|9809.4|9821.4|9815.4|9821.6|9815.6|9812.6|9806.6|0
1590727200000|2020-05-29 04:40:00|9821.5|9815.5|9824.3|9818.3|9824.3|9818.3|9818.7|9812.7|0
1590727500000|2020-05-29 04:45:00|9824.4|9818.4|9828.7|9822.7|9830|9824|9821.5|9815.5|0
1590727800000|2020-05-29 04:50:00|9828.6|9822.6|9835.4|9829.4|9838.2|9832.2|9828.6|9822.6|0
1590728100000|2020-05-29 04:55:00|9835.5|9829.5|9839.9|9833.9|9841.2|9835.2|9835.4|9829.4|0
1590728400000|2020-05-29 05:00:00|9840.4|9834.4|9836.8|9830.8|9842.2|9836.2|9834|9828|0
1590728700000|2020-05-29 05:05:00|9836.7|9830.7|9847.4|9841.4|9847.4|9841.4|9836.7|9830.7|0
1590729000000|2020-05-29 05:10:00|9847.5|9841.5|9847.7|9841.7|9853.2|9847.2|9847.4|9841.4|0
1590729300000|2020-05-29 05:15:00|9847.8|9841.8|9842|9836|9850.5|9844.5|9839.4|9833.4|0
1590729600000|2020-05-29 05:20:00|9842.1|9836.1|9845|9839|9845.2|9839.2|9839.5|9833.5|0
1590729900000|2020-05-29 05:25:00|9844.9|9838.9|9839.1|9833.1|9844.9|9838.9|9836.4|9830.4|0
1590730200000|2020-05-29 05:30:00|9839.2|9833.2|9853.2|9847.2|9853.4|9847.4|9836.2|9830.2|0
1590730500000|2020-05-29 05:35:00|9853.1|9847.1|9855.7|9849.7|9858.5|9852.5|9850.2|9844.2|0
1590730800000|2020-05-29 05:40:00|9855.8|9849.8|9847.5|9841.5|9855.8|9849.8|9847.4|9841.4|0
1590731100000|2020-05-29 05:45:00|9847.4|9841.4|9852.1|9846.1|9855.4|9849.4|9841.6|9835.6|0
1590731400000|2020-05-29 05:50:00|9852.2|9846.2|9851.8|9845.8|9857.7|9851.7|9851.6|9845.6|0
1590731700000|2020-05-29 05:55:00|9851.7|9845.7|9844.4|9838.4|9854.6|9848.6|9844.4|9838.4|0
1590732000000|2020-05-29 06:00:00|9846.9|9844.9|9867.4|9865.4|9869.4|9867.4|9844.9|9842.9|156
1590732300000|2020-05-29 06:05:00|9867.9|9865.9|9843.4|9841.4|9870.4|9868.4|9840.4|9838.4|126
1590732600000|2020-05-29 06:10:00|9845.4|9843.4|9847.9|9845.9|9849.4|9847.4|9840.9|9838.9|60
1590732900000|2020-05-29 06:15:00|9848.9|9846.9|9844.9|9842.9|9849.9|9847.9|9841.4|9839.4|60
1590733200000|2020-05-29 06:20:00|9845.4|9843.4|9840.4|9838.4|9845.9|9843.9|9836.9|9834.9|48
1590733500000|2020-05-29 06:25:00|9840.9|9838.9|9841.9|9839.9|9846.9|9844.9|9838.4|9836.4|38
1590733800000|2020-05-29 06:30:00|9842.4|9840.4|9835.4|9833.4|9842.9|9840.9|9830.4|9828.4|71
1590734100000|2020-05-29 06:35:00|9834.9|9832.9|9832.9|9830.9|9837.4|9835.4|9829.9|9827.9|60
1590734400000|2020-05-29 06:40:00|9833.4|9831.4|9832.9|9830.9|9838.4|9836.4|9829.9|9827.9|49
1590734700000|2020-05-29 06:45:00|9832.4|9830.4|9841.9|9839.9|9842.4|9840.4|9831.9|9829.9|38
1590735000000|2020-05-29 06:50:00|9841.4|9839.4|9845.4|9843.4|9847.4|9845.4|9836.9|9834.9|114
1590735300000|2020-05-29 06:55:00|9845.9|9843.9|9848.4|9846.4|9850.9|9848.9|9842.4|9840.4|173
1590735600000|2020-05-29 07:00:00|9852.4|9850.4|9877.9|9875.9|9886.9|9884.9|9843.4|9841.4|1633
1590735900000|2020-05-29 07:05:00|9878.4|9876.4|9892.4|9890.4|9894.4|9892.4|9868.9|9866.9|929
1590736200000|2020-05-29 07:10:00|9892.9|9890.9|9881.4|9879.4|9893.9|9891.9|9871.9|9869.9|546
1590736500000|2020-05-29 07:15:00|9880.9|9878.9|9879.9|9877.9|9890.9|9888.9|9870.4|9868.4|909
1590736800000|2020-05-29 07:20:00|9880.4|9878.4|9881.4|9879.4|9886.4|9884.4|9875.4|9873.4|731
1590737100000|2020-05-29 07:25:00|9880.9|9878.9|9874.4|9872.4|9882.4|9880.4|9866.9|9864.9|442
1590737400000|2020-05-29 07:30:00|9874.9|9872.9|9874.4|9872.4|9881.9|9879.9|9870.9|9868.9|403
1590737700000|2020-05-29 07:35:00|9874.9|9872.9|9861.9|9859.9|9875.9|9873.9|9858.9|9856.9|393
1590738000000|2020-05-29 07:40:00|9862.7|9860.7|9853.2|9851.2|9862.7|9860.7|9842.2|9840.2|535
1590738300000|2020-05-29 07:45:00|9852.7|9850.7|9833.7|9831.7|9854.7|9852.7|9832.2|9830.2|446
1590738600000|2020-05-29 07:50:00|9834.2|9832.2|9835.7|9833.7|9835.7|9833.7|9825.2|9823.2|477
1590738900000|2020-05-29 07:55:00|9835.2|9833.2|9844.2|9842.2|9844.7|9842.7|9832.2|9830.2|281
1590739200000|2020-05-29 08:00:00|9843.7|9841.7|9830.2|9828.2|9845.2|9843.2|9821.7|9819.7|450
1590739500000|2020-05-29 08:05:00|9829.7|9827.7|9841.7|9839.7|9842.7|9840.7|9826.2|9824.2|273
1590739800000|2020-05-29 08:10:00|9840.7|9838.7|9847.7|9845.7|9850.2|9848.2|9839.7|9837.7|252
1590740100000|2020-05-29 08:15:00|9847.2|9845.2|9854.7|9852.7|9856.7|9854.7|9844.2|9842.2|258
1590740400000|2020-05-29 08:20:00|9855.2|9853.2|9847.7|9845.7|9858.7|9856.7|9841.7|9839.7|460
1590740700000|2020-05-29 08:25:00|9847.2|9845.2|9841.2|9839.2|9847.2|9845.2|9836.7|9834.7|183
1590741000000|2020-05-29 08:30:00|9841.7|9839.7|9849.7|9847.7|9850.7|9848.7|9833.7|9831.7|211
1590741300000|2020-05-29 08:35:00|9849.2|9847.2|9846.7|9844.7|9851.2|9849.2|9842.7|9840.7|274
1590741600000|2020-05-29 08:40:00|9846.2|9844.2|9849.7|9847.7|9850.7|9848.7|9844.7|9842.7|107
1590741900000|2020-05-29 08:45:00|9849.2|9847.2|9845.2|9843.2|9850.7|9848.7|9843.7|9841.7|185
1590742200000|2020-05-29 08:50:00|9845.7|9843.7|9841.7|9839.7|9847.2|9845.2|9839.7|9837.7|178
1590742500000|2020-05-29 08:55:00|9841.2|9839.2|9853.2|9851.2|9855.2|9853.2|9840.2|9838.2|245
1590742800000|2020-05-29 09:00:00|9853.7|9851.7|9859.7|9857.7|9862.7|9860.7|9849.7|9847.7|321
1590743100000|2020-05-29 09:05:00|9859.2|9857.2|9876.2|9874.2|9876.2|9874.2|9855.2|9853.2|303
1590743400000|2020-05-29 09:10:00|9876.7|9874.7|9879.7|9877.7|9882.7|9880.7|9875.7|9873.7|414
1590743700000|2020-05-29 09:15:00|9880.2|9878.2|9883.7|9881.7|9886.2|9884.2|9876.2|9874.2|169
1590744000000|2020-05-29 09:20:00|9883.2|9881.2|9890.2|9888.2|9890.2|9888.2|9883.2|9881.2|278
1590744300000|2020-05-29 09:25:00|9889.7|9887.7|9889.7|9887.7|9896.2|9894.2|9886.7|9884.7|179
1590744600000|2020-05-29 09:30:00|9889.2|9887.2|9893.2|9891.2|9893.2|9891.2|9886.7|9884.7|253
1590744900000|2020-05-29 09:35:00|9893.7|9891.7|9890.7|9888.7|9894.2|9892.2|9888.7|9886.7|238
1590745200000|2020-05-29 09:40:00|9891.2|9889.2|9892.7|9890.7|9896.7|9894.7|9891.2|9889.2|291
1590745500000|2020-05-29 09:45:00|9892.2|9890.2|9895.7|9893.7|9897.7|9895.7|9888.7|9886.7|217
1590745800000|2020-05-29 09:50:00|9895.2|9893.2|9903.7|9901.7|9907.2|9905.2|9893.7|9891.7|424
1590746100000|2020-05-29 09:55:00|9904.2|9902.2|9902.7|9900.7|9905.7|9903.7|9898.2|9896.2|460
1590746400000|2020-05-29 10:00:00|9901.7|9899.7|9903.7|9901.7|9905.2|9903.2|9895.2|9893.2|205
1590746700000|2020-05-29 10:05:00|9904.7|9902.7|9917.7|9915.7|9919.2|9917.2|9900.7|9898.7|318
1590747000000|2020-05-29 10:10:00|9918.2|9916.2|9911.7|9909.7|9918.7|9916.7|9909.7|9907.7|227
1590747300000|2020-05-29 10:15:00|9912.2|9910.2|9915.2|9913.2|9918.2|9916.2|9909.7|9907.7|357
1590747600000|2020-05-29 10:20:00|9915.7|9913.7|9905.7|9903.7|9916.2|9914.2|9904.7|9902.7|174
1590747900000|2020-05-29 10:25:00|9906.2|9904.2|9916.7|9914.7|9917.7|9915.7|9904.7|9902.7|64
1590748200000|2020-05-29 10:30:00|9916.2|9914.2|9914.7|9912.7|9921.2|9919.2|9913.7|9911.7|159
1590748500000|2020-05-29 10:35:00|9914.2|9912.2|9913.7|9911.7|9915.2|9913.2|9909.2|9907.2|200
1590748800000|2020-05-29 10:40:00|9913.2|9911.2|9908.7|9906.7|9915.2|9913.2|9908.7|9906.7|160
1590749100000|2020-05-29 10:45:00|9909.2|9907.2|9909.7|9907.7|9914.2|9912.2|9908.7|9906.7|92
1590749400000|2020-05-29 10:50:00|9909.2|9907.2|9905.7|9903.7|9911.7|9909.7|9905.2|9903.2|71
1590749700000|2020-05-29 10:55:00|9906.2|9904.2|9904.7|9902.7|9908.2|9906.2|9899.7|9897.7|99
1590750000000|2020-05-29 11:00:00|9904.2|9902.2|9906.7|9904.7|9913.2|9911.2|9903.7|9901.7|165
1590750300000|2020-05-29 11:05:00|9906.2|9904.2|9907.7|9905.7|9909.7|9907.7|9903.2|9901.2|140
1590750600000|2020-05-29 11:10:00|9908.2|9906.2|9901.2|9899.2|9909.2|9907.2|9896.2|9894.2|162
1590750900000|2020-05-29 11:15:00|9901.7|9899.7|9912.7|9910.7|9913.7|9911.7|9901.2|9899.2|152
1590751200000|2020-05-29 11:20:00|9913.2|9911.2|9911.7|9909.7|9917.2|9915.2|9908.2|9906.2|129
1590751500000|2020-05-29 11:25:00|9912.2|9910.2|9911.2|9909.2|9913.7|9911.7|9909.2|9907.2|113
1590751800000|2020-05-29 11:30:00|9910.2|9908.2|9901.7|9899.7|9911.2|9909.2|9901.2|9899.2|108
1590752100000|2020-05-29 11:35:00|9901.2|9899.2|9904.7|9902.7|9908.7|9906.7|9901.2|9899.2|160
1590752400000|2020-05-29 11:40:00|9904.8|9902.8|9900.8|9898.8|9906.3|9904.3|9898.8|9896.8|163
1590752700000|2020-05-29 11:45:00|9901.3|9899.3|9912.8|9910.8|9914.8|9912.8|9895.8|9893.8|323
1590753000000|2020-05-29 11:50:00|9913.3|9911.3|9910.3|9908.3|9913.3|9911.3|9903.8|9901.8|209
1590753300000|2020-05-29 11:55:00|9909.8|9907.8|9907.3|9905.3|9914.8|9912.8|9904.8|9902.8|141
1590753600000|2020-05-29 12:00:00|9906.8|9904.8|9913.3|9911.3|9913.3|9911.3|9903.8|9901.8|94
1590753900000|2020-05-29 12:05:00|9913.8|9911.8|9924.8|9922.8|9926.8|9924.8|9909.8|9907.8|343
1590754200000|2020-05-29 12:10:00|9925.3|9923.3|9930.8|9928.8|9931.8|9929.8|9923.3|9921.3|268
1590754500000|2020-05-29 12:15:00|9932.3|9930.3|9928.8|9926.8|9934.3|9932.3|9920.3|9918.3|261
1590754800000|2020-05-29 12:20:00|9928.3|9926.3|9931.3|9929.3|9940.8|9938.8|9928.3|9926.3|280
1590755100000|2020-05-29 12:25:00|9931.8|9929.8|9934.8|9932.8|9934.8|9932.8|9930.8|9928.8|213
1590755400000|2020-05-29 12:30:00|9934.3|9932.3|9924.8|9922.8|9934.8|9932.8|9919.8|9917.8|231
1590755700000|2020-05-29 12:35:00|9924.3|9922.3|9932.3|9930.3|9933.3|9931.3|9922.3|9920.3|128
1590756000000|2020-05-29 12:40:00|9931.8|9929.8|9930.8|9928.8|9935.3|9933.3|9928.8|9926.8|119
1590756300000|2020-05-29 12:45:00|9930.3|9928.3|9931.3|9929.3|9933.8|9931.8|9924.8|9922.8|349
1590756600000|2020-05-29 12:50:00|9931.8|9929.8|9945.3|9943.3|9946.3|9944.3|9929.3|9927.3|453
1590756900000|2020-05-29 12:55:00|9945.8|9943.8|9929.8|9927.8|9946.3|9944.3|9926.8|9924.8|187
1590757200000|2020-05-29 13:00:00|9929.3|9927.3|9927.8|9925.8|9933.3|9931.3|9925.8|9923.8|271
1590757500000|2020-05-29 13:05:00|9928.3|9926.3|9932.3|9930.3|9933.3|9931.3|9924.3|9922.3|152
1590757800000|2020-05-29 13:10:00|9931.8|9929.8|9929.8|9927.8|9935.3|9933.3|9926.3|9924.3|214
1590758100000|2020-05-29 13:15:00|9929.3|9927.3|9923.8|9921.8|9930.3|9928.3|9923.3|9921.3|274
1590758400000|2020-05-29 13:20:00|9923.3|9921.3|9906.8|9904.8|9924.8|9922.8|9906.8|9904.8|586
1590758700000|2020-05-29 13:25:00|9907.3|9905.3|9913.8|9911.8|9917.8|9915.8|9907.3|9905.3|283
1590759000000|2020-05-29 13:30:00|9913.3|9911.3|9892.3|9890.3|9913.8|9911.8|9891.3|9889.3|588
1590759300000|2020-05-29 13:35:00|9892.8|9890.8|9883.8|9881.8|9899.3|9897.3|9881.8|9879.8|617
1590759600000|2020-05-29 13:40:00|9883.3|9881.3|9889.3|9887.3|9892.8|9890.8|9882.3|9880.3|737
1590759900000|2020-05-29 13:45:00|9888.8|9886.8|9892.3|9890.3|9899.8|9897.8|9883.3|9881.3|711
1590760200000|2020-05-29 13:50:00|9891.8|9889.8|9893.8|9891.8|9900.3|9898.3|9888.8|9886.8|326
1590760500000|2020-05-29 13:55:00|9893.3|9891.3|9886.3|9884.3|9897.3|9895.3|9882.8|9880.8|418
1590760800000|2020-05-29 14:00:00|9886.8|9884.8|9896.8|9894.8|9897.3|9895.3|9883.8|9881.8|380
1590761100000|2020-05-29 14:05:00|9896.3|9894.3|9878.3|9876.3|9903.3|9901.3|9877.3|9875.3|453
1590761400000|2020-05-29 14:10:00|9878.8|9876.8|9879.3|9877.3|9886.3|9884.3|9874.8|9872.8|484
1590761700000|2020-05-29 14:15:00|9879.8|9877.8|9867.3|9865.3|9879.8|9877.8|9866.8|9864.8|746
1590762000000|2020-05-29 14:20:00|9866.8|9864.8|9864.3|9862.3|9871.8|9869.8|9850.3|9848.3|655
1590762300000|2020-05-29 14:25:00|9864.8|9862.8|9856.8|9854.8|9871.3|9869.3|9853.3|9851.3|393
1590762600000|2020-05-29 14:30:00|9857.3|9855.3|9873.3|9871.3|9873.8|9871.8|9857.3|9855.3|598
1590762900000|2020-05-29 14:35:00|9872.8|9870.8|9863.3|9861.3|9872.8|9870.8|9857.3|9855.3|466
1590763200000|2020-05-29 14:40:00|9862.8|9860.8|9853.3|9851.3|9864.8|9862.8|9852.3|9850.3|532
1590763500000|2020-05-29 14:45:00|9853.8|9851.8|9847.8|9845.8|9856.3|9854.3|9843.8|9841.8|512
1590763800000|2020-05-29 14:50:00|9848.3|9846.3|9841.3|9839.3|9851.8|9849.8|9840.3|9838.3|400
1590764100000|2020-05-29 14:55:00|9841.8|9839.8|9846.3|9844.3|9847.8|9845.8|9838.3|9836.3|560
1590764400000|2020-05-29 15:00:00|9847.8|9845.8|9835.3|9833.3|9853.8|9851.8|9831.3|9829.3|546
1590764700000|2020-05-29 15:05:00|9835.8|9833.8|9832.3|9830.3|9844.3|9842.3|9830.3|9828.3|557
1590765000000|2020-05-29 15:10:00|9831.8|9829.8|9846.3|9844.3|9847.8|9845.8|9828.8|9826.8|702
1590765300000|2020-05-29 15:15:00|9846.8|9844.8|9829.8|9827.8|9848.3|9846.3|9827.8|9825.8|2189
1590765600000|2020-05-29 15:20:00|9827.8|9825.8|9832.8|9830.8|9841.3|9839.3|9818.8|9816.8|2071
1590765900000|2020-05-29 15:25:00|9833.3|9831.3|9830.3|9828.3|9833.3|9831.3|9818.8|9816.8|4476
1590766200000|2020-05-29 15:30:00|9831.3|9829.3|9824.3|9822.3|9833.8|9831.8|9813.8|9811.8|2867
1590766500000|2020-05-29 15:35:00|9823.8|9821.8|9840.8|9838.8|9843.8|9841.8|9816.8|9814.8|785
1590766800000|2020-05-29 15:40:00|9840.3|9838.3|9834.8|9832.8|9842.3|9840.3|9830.8|9828.8|229
1590767100000|2020-05-29 15:45:00|9835.3|9833.3|9839.8|9837.8|9843.3|9841.3|9830.8|9828.8|176
1590767400000|2020-05-29 15:50:00|9839.3|9837.3|9835.3|9833.3|9844.3|9842.3|9834.3|9832.3|212
1590767700000|2020-05-29 15:55:00|9834.8|9832.8|9831.8|9829.8|9838.3|9836.3|9829.8|9827.8|106
1590768000000|2020-05-29 16:00:00|9832.3|9830.3|9834.8|9832.8|9837.3|9835.3|9829.8|9827.8|55
1590768300000|2020-05-29 16:05:00|9834.3|9832.3|9828.3|9826.3|9835.3|9833.3|9826.3|9824.3|71
1590768600000|2020-05-29 16:10:00|9828.8|9826.8|9821.8|9819.8|9831.3|9829.3|9821.8|9819.8|61
1590768900000|2020-05-29 16:15:00|9822.3|9820.3|9812.3|9810.3|9823.8|9821.8|9809.3|9807.3|97
1590769200000|2020-05-29 16:20:00|9811.8|9809.8|9815.3|9813.3|9815.8|9813.8|9809.8|9807.8|45
1590769500000|2020-05-29 16:25:00|9814.8|9812.8|9824.3|9822.3|9825.8|9823.8|9813.3|9811.3|45
1590769800000|2020-05-29 16:30:00|9823.8|9821.8|9817.8|9815.8|9824.3|9822.3|9816.3|9814.3|44
1590770100000|2020-05-29 16:35:00|9817.3|9815.3|9827.3|9825.3|9827.3|9825.3|9815.8|9813.8|23
1590770400000|2020-05-29 16:40:00|9826.8|9824.8|9819.3|9817.3|9828.3|9826.3|9817.3|9815.3|18
1590770700000|2020-05-29 16:45:00|9818.8|9816.8|9813.3|9811.3|9820.3|9818.3|9809.8|9807.8|46
1590771000000|2020-05-29 16:50:00|9812.8|9810.8|9796.3|9794.3|9814.8|9812.8|9791.3|9789.3|177
1590771300000|2020-05-29 16:55:00|9795.8|9793.8|9830.8|9828.8|9843.3|9841.3|9795.3|9793.3|198
1590771600000|2020-05-29 17:00:00|9830.3|9828.3|9819.3|9817.3|9834.3|9832.3|9819.3|9817.3|21
1590771900000|2020-05-29 17:05:00|9819.8|9817.8|9819.8|9817.8|9825.8|9823.8|9815.3|9813.3|11
1590772200000|2020-05-29 17:10:00|9819.3|9817.3|9820.3|9818.3|9825.8|9823.8|9816.8|9814.8|21
1590772500000|2020-05-29 17:15:00|9820.8|9818.8|9818.3|9816.3|9825.3|9823.3|9815.3|9813.3|24
1590772800000|2020-05-29 17:20:00|9818.8|9816.8|9818.3|9816.3|9824.3|9822.3|9815.3|9813.3|38
1590773100000|2020-05-29 17:25:00|9817.8|9815.8|9819.8|9817.8|9822.3|9820.3|9815.8|9813.8|27
1590773400000|2020-05-29 17:30:00|9819.3|9817.3|9817.3|9815.3|9823.8|9821.8|9815.3|9813.3|11
1590773700000|2020-05-29 17:35:00|9817.8|9815.8|9809.3|9807.3|9818.3|9816.3|9807.3|9805.3|41
1590774000000|2020-05-29 17:40:00|9808.8|9806.8|9806.3|9804.3|9814.3|9812.3|9805.3|9803.3|15
1590774300000|2020-05-29 17:45:00|9806.8|9804.8|9811.3|9809.3|9812.3|9810.3|9805.3|9803.3|19
1590774600000|2020-05-29 17:50:00|9811.8|9809.8|9812.3|9810.3|9812.8|9810.8|9809.3|9807.3|66
1590774900000|2020-05-29 17:55:00|9812.8|9810.8|9818.8|9816.8|9822.3|9820.3|9812.3|9810.3|39
1590775200000|2020-05-29 18:00:00|9818.3|9816.3|9812.8|9810.8|9818.8|9816.8|9812.8|9810.8|20
1590775500000|2020-05-29 18:05:00|9812.3|9810.3|9842.3|9840.3|9843.8|9841.8|9808.8|9806.8|172
1590775800000|2020-05-29 18:10:00|9842.8|9840.8|9830.8|9828.8|9846.8|9844.8|9830.3|9828.3|41
1590776100000|2020-05-29 18:15:00|9831.3|9829.3|9839.8|9837.8|9840.3|9838.3|9826.8|9824.8|15
1590776400000|2020-05-29 18:20:00|9840.3|9838.3|9839.8|9837.8|9842.8|9840.8|9833.8|9831.8|20
1590776700000|2020-05-29 18:25:00|9840.3|9838.3|9847.3|9845.3|9851.8|9849.8|9837.8|9835.8|22
1590777000000|2020-05-29 18:30:00|9847.8|9845.8|9847.3|9845.3|9849.8|9847.8|9842.8|9840.8|5
1590777300000|2020-05-29 18:35:00|9847.8|9845.8|9839.3|9837.3|9851.3|9849.3|9837.8|9835.8|6
1590777600000|2020-05-29 18:40:00|9839.8|9837.8|9835.8|9833.8|9843.8|9841.8|9834.8|9832.8|1
1590777900000|2020-05-29 18:45:00|9836.3|9834.3|9831.3|9829.3|9842.8|9840.8|9830.8|9828.8|10
1590778200000|2020-05-29 18:50:00|9830.8|9828.8|9811.3|9809.3|9830.8|9828.8|9795.3|9793.3|42
1590778500000|2020-05-29 18:55:00|9810.8|9808.8|9863.3|9861.3|9863.3|9861.3|9810.3|9808.3|12
1590778800000|2020-05-29 19:00:00|9863.8|9861.8|9881.3|9879.3|9883.3|9881.3|9863.8|9861.8|115
1590779100000|2020-05-29 19:05:00|9881.8|9879.8|9876.3|9874.3|9883.8|9881.8|9869.8|9867.8|26
1590779400000|2020-05-29 19:10:00|9876.8|9874.8|9872.8|9870.8|9883.3|9881.3|9871.8|9869.8|15
1590779700000|2020-05-29 19:15:00|9873.3|9871.3|9876.3|9874.3|9877.8|9875.8|9867.8|9865.8|13
1590780000000|2020-05-29 19:20:00|9876.8|9874.8|9884.3|9882.3|9885.8|9883.8|9873.3|9871.3|16
1590780300000|2020-05-29 19:25:00|9883.8|9881.8|9864.8|9862.8|9883.8|9881.8|9863.8|9861.8|15
1590780600000|2020-05-29 19:30:00|9864.3|9862.3|9863.3|9861.3|9875.3|9873.3|9860.8|9858.8|16
1590780900000|2020-05-29 19:35:00|9863.8|9861.8|9873.8|9871.8|9873.8|9871.8|9863.8|9861.8|7
1590781200000|2020-05-29 19:40:00|9873.3|9871.3|9872.3|9870.3|9873.3|9871.3|9871.8|9869.8|7
1590781500000|2020-05-29 19:45:00|9871.3|9869.3|9855.3|9853.3|9871.3|9869.3|9855.3|9853.3|38
1590781800000|2020-05-29 19:50:00|9855.8|9853.8|9879.8|9877.8|9882.3|9880.3|9855.8|9853.8|58
1590782100000|2020-05-29 19:55:00|9877.3|9875.3|9859.8|9853.8|9879.3|9877.3|9859.5|9853.5|63
1590962400000|2020-05-31 22:00:00|9798.2|9792.2|9765.6|9759.6|9816|9810|9763.7|9757.7|0
1590962700000|2020-05-31 22:05:00|9765.5|9759.5|9772.7|9766.7|9791.9|9785.9|9764.5|9758.5|0
1590963000000|2020-05-31 22:10:00|9772.8|9766.8|9778.2|9772.2|9788.5|9782.5|9770|9764|0
1590963300000|2020-05-31 22:15:00|9778|9772|9761.9|9755.9|9778.2|9772.2|9750|9744|0
1590963600000|2020-05-31 22:20:00|9762|9756|9771.8|9765.8|9771.8|9765.8|9757.9|9751.9|0
1590963900000|2020-05-31 22:25:00|9772.5|9766.5|9783.8|9777.8|9783.8|9777.8|9771|9765|0
1590964200000|2020-05-31 22:30:00|9783.9|9777.9|9781.4|9775.4|9785.4|9779.4|9778.2|9772.2|0
1590964500000|2020-05-31 22:35:00|9781.3|9775.3|9785.4|9779.4|9792.6|9786.6|9779|9773|0
1590964800000|2020-05-31 22:40:00|9785.5|9779.5|9777.3|9771.3|9786.2|9780.2|9776.5|9770.5|0
1590965100000|2020-05-31 22:45:00|9777.2|9771.2|9780.5|9774.5|9785.3|9779.3|9771.7|9765.7|0
1590965400000|2020-05-31 22:50:00|9780.6|9774.6|9785.5|9779.5|9791.6|9785.6|9777.3|9771.3|0
1590965700000|2020-05-31 22:55:00|9785.4|9779.4|9787.1|9781.1|9788.7|9782.7|9779.9|9773.9|0
1590966000000|2020-05-31 23:00:00|9786.9|9780.9|9783.1|9777.1|9787.1|9781.1|9782.6|9776.6|0
1590966300000|2020-05-31 23:05:00|9783.2|9777.2|9777.5|9771.5|9784.7|9778.7|9775.9|9769.9|0
1590966600000|2020-05-31 23:10:00|9777.6|9771.6|9779.1|9773.1|9785.5|9779.5|9775.9|9769.9|0
1590966900000|2020-05-31 23:15:00|9779.2|9773.2|9775.9|9769.9|9779.9|9773.9|9770.3|9764.3|0
1590967200000|2020-05-31 23:20:00|9776|9770|9784.7|9778.7|9785.5|9779.5|9776|9770|0
1590967500000|2020-05-31 23:25:00|9784.8|9778.8|9787.9|9781.9|9789.5|9783.5|9780.7|9774.7|0
1590967800000|2020-05-31 23:30:00|9788|9782|9783.1|9777.1|9790.6|9784.6|9778.3|9772.3|0
1590968100000|2020-05-31 23:35:00|9783.2|9777.2|9784.7|9778.7|9784.7|9778.7|9780.7|9774.7|0
1590968400000|2020-05-31 23:40:00|9784.6|9778.6|9794.3|9788.3|9795.1|9789.1|9782.3|9776.3|0
1590968700000|2020-05-31 23:45:00|9794.5|9788.5|9794.3|9788.3|9795.9|9789.9|9790.3|9784.3|0
1590969000000|2020-05-31 23:50:00|9793.8|9787.8|9804|9798|9804|9798|9791.9|9785.9|0
1590969300000|2020-05-31 23:55:00|9803.9|9797.9|9804|9798|9806.1|9800.1|9801.6|9795.6|0
1590969600000|2020-06-01 00:00:00|9803.9|9797.9|9803.2|9797.2|9808|9802|9799.2|9793.2|0
1590969900000|2020-06-01 00:05:00|9802.9|9796.9|9809.6|9803.6|9810.4|9804.4|9802.9|9796.9|0
1590970200000|2020-06-01 00:10:00|9809.8|9803.8|9817.7|9811.7|9818.5|9812.5|9808|9802|0
1590970500000|2020-06-01 00:15:00|9817.9|9811.9|9867.9|9861.9|9882.8|9876.8|9817.7|9811.7|0
1590970800000|2020-06-01 00:20:00|9868.5|9862.5|9873.3|9867.3|9876.4|9870.4|9867.9|9861.9|0
1590971100000|2020-06-01 00:25:00|9873.4|9867.4|9883.5|9877.5|9883.9|9877.9|9873.1|9867.1|0
1590971400000|2020-06-01 00:30:00|9883.6|9877.6|9873.2|9867.2|9898.4|9892.4|9870.4|9864.4|0
1590971700000|2020-06-01 00:35:00|9873.1|9867.1|9869.9|9863.9|9874.2|9868.2|9867.2|9861.2|0
1590972000000|2020-06-01 00:40:00|9869.8|9863.8|9866.9|9860.9|9870.1|9864.1|9864.3|9858.3|0
1590972300000|2020-06-01 00:45:00|9867|9861|9868|9862|9868|9862|9858.3|9852.3|0
1590972600000|2020-06-01 00:50:00|9868.5|9862.5|9878.6|9872.6|9881.2|9875.2|9868.5|9862.5|0
1590972900000|2020-06-01 00:55:00|9878.5|9872.5|9875.9|9869.9|9878.6|9872.6|9875.5|9869.5|0
1590973200000|2020-06-01 01:00:00|9875.8|9869.8|9864.1|9858.1|9876.1|9870.1|9862.8|9856.8|0
1590973500000|2020-06-01 01:05:00|9864|9858|9867.6|9861.6|9867.7|9861.7|9863.9|9857.9|0
1590973800000|2020-06-01 01:10:00|9867.7|9861.7|9886.1|9880.1|9886.2|9880.2|9867.5|9861.5|0
1590974100000|2020-06-01 01:15:00|9886.2|9880.2|9888.7|9882.7|9894.3|9888.3|9885.6|9879.6|0
1590974400000|2020-06-01 01:20:00|9888.6|9882.6|9891.7|9885.7|9894.4|9888.4|9877.5|9871.5|0
1590974700000|2020-06-01 01:25:00|9891.8|9885.8|9902.9|9896.9|9902.9|9896.9|9891.8|9885.8|0
1590975000000|2020-06-01 01:30:00|9903|9897|9908.7|9902.7|9914.8|9908.8|9903|9897|0
1590975300000|2020-06-01 01:35:00|9908.8|9902.8|9917.3|9911.3|9920.4|9914.4|9908.8|9902.8|0
1590975600000|2020-06-01 01:40:00|9917.6|9911.6|9917.3|9911.3|9923.2|9917.2|9917.1|9911.1|0
1590975900000|2020-06-01 01:45:00|9917.5|9911.5|9922.2|9916.2|9925.4|9919.4|9916.8|9910.8|0
1590976200000|2020-06-01 01:50:00|9922.3|9916.3|9919.2|9913.2|9923.9|9917.9|9913.7|9907.7|0
1590976500000|2020-06-01 01:55:00|9919.3|9913.3|9927.4|9921.4|9927.5|9921.5|9919.1|9913.1|0
1590976800000|2020-06-01 02:00:00|9927.5|9921.5|9930|9924|9935.9|9929.9|9921.9|9915.9|0
1590977100000|2020-06-01 02:05:00|9930.1|9924.1|9934.1|9928.1|9935.5|9929.5|9929.9|9923.9|0
1590977400000|2020-06-01 02:10:00|9934.6|9928.6|9932.4|9926.4|9935.5|9929.5|9927.2|9921.2|0
1590977700000|2020-06-01 02:15:00|9932.5|9926.5|9932.5|9926.5|9935.3|9929.3|9932.2|9926.2|0
1590978000000|2020-06-01 02:20:00|9932.4|9926.4|9935.2|9929.2|9938|9932|9929.7|9923.7|0
1590978300000|2020-06-01 02:25:00|9935.3|9929.3|9933|9927|9943.7|9937.7|9932.9|9926.9|0
1590978600000|2020-06-01 02:30:00|9933.1|9927.1|9926.7|9920.7|9935.6|9929.6|9926.7|9920.7|0
1590978900000|2020-06-01 02:35:00|9926.5|9920.5|9929.3|9923.3|9929.4|9923.4|9923.8|9917.8|0
1590979200000|2020-06-01 02:40:00|9929.4|9923.4|9940.9|9934.9|9943.6|9937.6|9929.2|9923.2|0
1590979500000|2020-06-01 02:45:00|9941|9935|9938.6|9932.6|9943.6|9937.6|9937.9|9931.9|0
1590979800000|2020-06-01 02:50:00|9939.3|9933.3|9940.4|9934.4|9940.9|9934.9|9935.1|9929.1|0
1590980100000|2020-06-01 02:55:00|9940.3|9934.3|9940.5|9934.5|9940.6|9934.6|9937.7|9931.7|0
1590980400000|2020-06-01 03:00:00|9940.6|9934.6|9943.6|9937.6|9948.9|9942.9|9940.5|9934.5|0
1590980700000|2020-06-01 03:05:00|9944.2|9938.2|9928.7|9922.7|9946.4|9940.4|9928.6|9922.6|0
1590981000000|2020-06-01 03:10:00|9928.8|9922.8|9928.9|9922.9|9929.1|9923.1|9925.9|9919.9|0
1590981300000|2020-06-01 03:15:00|9928.8|9922.8|9917.2|9911.2|9928.8|9922.8|9917.2|9911.2|0
1590981600000|2020-06-01 03:20:00|9916.6|9910.6|9917|9911|9917.5|9911.5|9911.5|9905.5|0
1590981900000|2020-06-01 03:25:00|9917.1|9911.1|9917.1|9911.1|9917.3|9911.3|9916.9|9910.9|0
1590982200000|2020-06-01 03:30:00|9917.2|9911.2|9911.8|9905.8|9917.2|9911.2|9911.7|9905.7|0
1590982500000|2020-06-01 03:35:00|9911.7|9905.7|9917.4|9911.4|9917.4|9911.4|9911.4|9905.4|0
1590982800000|2020-06-01 03:40:00|9917.3|9911.3|9925.7|9919.7|9925.7|9919.7|9914.8|9908.8|0
1590983100000|2020-06-01 03:45:00|9925.8|9919.8|9925.6|9919.6|9925.8|9919.8|9922.8|9916.8|0
1590983400000|2020-06-01 03:50:00|9925.5|9919.5|9911.4|9905.4|9925.6|9919.6|9911.3|9905.3|0
1590983700000|2020-06-01 03:55:00|9911.3|9905.3|9913.8|9907.8|9914.4|9908.4|9908.4|9902.4|0
1590984000000|2020-06-01 04:00:00|9913.9|9907.9|9916.9|9910.9|9916.9|9910.9|9913.7|9907.7|0
1590984300000|2020-06-01 04:05:00|9916.8|9910.8|9916.8|9910.8|9916.9|9910.9|9916.5|9910.5|0
1590984600000|2020-06-01 04:10:00|9917|9911|9922.8|9916.8|9923|9917|9917|9911|0
1590984900000|2020-06-01 04:15:00|9922.9|9916.9|9914.8|9908.8|9922.9|9916.9|9914.7|9908.7|0
1590985200000|2020-06-01 04:20:00|9914.9|9908.9|9920.5|9914.5|9920.6|9914.6|9914.7|9908.7|0
1590985500000|2020-06-01 04:25:00|9920.6|9914.6|9926.1|9920.1|9926.2|9920.2|9920.5|9914.5|0
1590985800000|2020-06-01 04:30:00|9925.6|9919.6|9928.6|9922.6|9929|9923|9924.9|9918.9|0
1590986100000|2020-06-01 04:35:00|9928.7|9922.7|9922.7|9916.7|9928.7|9922.7|9922.6|9916.6|0
1590986400000|2020-06-01 04:40:00|9922.8|9916.8|9920|9914|9925.6|9919.6|9919.9|9913.9|0
1590986700000|2020-06-01 04:45:00|9920.1|9914.1|9920.2|9914.2|9923.3|9917.3|9917.2|9911.2|0
1590987000000|2020-06-01 04:50:00|9920.3|9914.3|9915|9909|9920.3|9914.3|9914.8|9908.8|0
1590987300000|2020-06-01 04:55:00|9915.1|9909.1|9920.7|9914.7|9920.9|9914.9|9915|9909|0
1590987600000|2020-06-01 05:00:00|9920.9|9914.9|9920.6|9914.6|9923.9|9917.9|9917.7|9911.7|0
1590987900000|2020-06-01 05:05:00|9919.5|9913.5|9909|9903|9919.5|9913.5|9908.5|9902.5|0
1590988200000|2020-06-01 05:10:00|9909.1|9903.1|9912.3|9906.3|9917.5|9911.5|9908.9|9902.9|0
1590988500000|2020-06-01 05:15:00|9912.2|9906.2|9912.2|9906.2|9920.5|9914.5|9912.1|9906.1|0
1590988800000|2020-06-01 05:20:00|9912.1|9906.1|9926|9920|9926.3|9920.3|9912|9906|0
1590989100000|2020-06-01 05:25:00|9926.1|9920.1|9928.3|9922.3|9930|9924|9926|9920|0
1590989400000|2020-06-01 05:30:00|9928.2|9922.2|9929.1|9923.1|9929.2|9923.2|9923.3|9917.3|0
1590989700000|2020-06-01 05:35:00|9929|9923|9926.4|9920.4|9929.1|9923.1|9926.1|9920.1|0
1590990000000|2020-06-01 05:40:00|9926.3|9920.3|9925.7|9919.7|9929|9923|9923|9917|0
1590990300000|2020-06-01 05:45:00|9925.6|9919.6|9922.6|9916.6|9928.8|9922.8|9922.4|9916.4|0
1590990600000|2020-06-01 05:50:00|9922.7|9916.7|9925.5|9919.5|9925.6|9919.6|9922.2|9916.2|0
1590990900000|2020-06-01 05:55:00|9924.9|9918.9|9922.8|9916.8|9925.7|9919.7|9922.6|9916.6|0
1590991200000|2020-06-01 06:00:00|9918.6|9912.6|9921.3|9915.3|9924.4|9918.4|9908.6|9902.6|0
1590991500000|2020-06-01 06:05:00|9921.1|9915.1|9939.1|9933.1|9942.5|9936.5|9921.1|9915.1|0
1590991800000|2020-06-01 06:10:00|9939.3|9933.3|9936.4|9930.4|9942.1|9936.1|9933|9927|0
1590992100000|2020-06-01 06:15:00|9936.3|9930.3|9944.3|9938.3|9946.8|9940.8|9935.9|9929.9|0
1590992400000|2020-06-01 06:20:00|9944.4|9938.4|9944.4|9938.4|9947.6|9941.6|9938.6|9932.6|0
1590992700000|2020-06-01 06:25:00|9944.5|9938.5|9948|9942|9950.6|9944.6|9941.6|9935.6|0
1590993000000|2020-06-01 06:30:00|9948.1|9942.1|9939|9933|9950.8|9944.8|9939|9933|0
1590993300000|2020-06-01 06:35:00|9938.8|9932.8|9957.9|9951.9|9957.9|9951.9|9936.1|9930.1|0
1590993600000|2020-06-01 06:40:00|9958.1|9952.1|9966.6|9960.6|9966.6|9960.6|9952.2|9946.2|0
1590993900000|2020-06-01 06:45:00|9966.4|9960.4|9970.1|9964.1|9981.9|9975.9|9963.2|9957.2|0
1590994200000|2020-06-01 06:50:00|9969.9|9963.9|9975.2|9969.2|9982.4|9976.4|9967|9961|0
1590994500000|2020-06-01 06:55:00|9975|9969|9969.5|9963.5|9977.6|9971.6|9966.4|9960.4|0
1590994800000|2020-06-01 07:00:00|9971.9|9965.9|9962.3|9956.3|9978.5|9972.5|9961.3|9955.3|0
1590995100000|2020-06-01 07:05:00|9962.2|9956.2|9946.6|9940.6|9966.4|9960.4|9942.8|9936.8|0
1590995400000|2020-06-01 07:10:00|9946.8|9940.8|9941.4|9935.4|9947.2|9941.2|9938.8|9932.8|0
1590995700000|2020-06-01 07:15:00|9941.3|9935.3|9947.2|9941.2|9949.8|9943.8|9936|9930|0
1590996000000|2020-06-01 07:20:00|9947|9941|9961.2|9955.2|9964|9958|9946.7|9940.7|0
1590996300000|2020-06-01 07:25:00|9961.3|9955.3|9948.2|9942.2|9964.6|9958.6|9945|9939|0
1590996600000|2020-06-01 07:30:00|9948.1|9942.1|9947.6|9941.6|9951|9945|9941.8|9935.8|0
1590996900000|2020-06-01 07:35:00|9947.5|9941.5|9941.6|9935.6|9950.2|9944.2|9935.9|9929.9|0
1590997200000|2020-06-01 07:40:00|9941.7|9935.7|9954.2|9948.2|9956.4|9950.4|9938.9|9932.9|0
1590997500000|2020-06-01 07:45:00|9954.3|9948.3|9946.9|9940.9|9957.7|9951.7|9941|9935|0
1590997800000|2020-06-01 07:50:00|9947|9941|9940.6|9934.6|9949.8|9943.8|9934.6|9928.6|0
1590998100000|2020-06-01 07:55:00|9940.4|9934.4|9929.1|9923.1|9941|9935|9928.7|9922.7|0
1590998400000|2020-06-01 08:00:00|9928.9|9922.9|9927.8|9921.8|9931.5|9925.5|9919.6|9913.6|0
1590998700000|2020-06-01 08:05:00|9928|9922|9884.2|9878.2|9931.4|9925.4|9872.2|9866.2|0
1590999000000|2020-06-01 08:10:00|9884|9878|9882.3|9876.3|9897.7|9891.7|9873.6|9867.6|0
1590999300000|2020-06-01 08:15:00|9882.1|9876.1|9863.5|9857.5|9882.1|9876.1|9845.9|9839.9|0
1590999600000|2020-06-01 08:20:00|9863.6|9857.6|9845.6|9839.6|9864.4|9858.4|9836.3|9830.3|0
1590999900000|2020-06-01 08:25:00|9845.7|9839.7|9862.1|9856.1|9862.1|9856.1|9836.3|9830.3|0
1591000200000|2020-06-01 08:30:00|9861.7|9855.7|9861.2|9855.2|9866.8|9860.8|9855.2|9849.2|0
1591000500000|2020-06-01 08:35:00|9861.4|9855.4|9863.4|9857.4|9869.4|9863.4|9852.7|9846.7|0
1591000800000|2020-06-01 08:40:00|9863.6|9857.6|9854.9|9848.9|9865.8|9859.8|9851.7|9845.7|0
1591001100000|2020-06-01 08:45:00|9855.1|9849.1|9869.1|9863.1|9869.2|9863.2|9851.5|9845.5|0
1591001400000|2020-06-01 08:50:00|9869.2|9863.2|9877.2|9871.2|9882.9|9876.9|9868.4|9862.4|0
1591001700000|2020-06-01 08:55:00|9877.5|9871.5|9877|9871|9880.5|9874.5|9871.4|9865.4|0
1591002000000|2020-06-01 09:00:00|9877.4|9871.4|9885.4|9879.4|9885.7|9879.7|9865.1|9859.1|0
1591002300000|2020-06-01 09:05:00|9885.6|9879.6|9886|9880|9889|9883|9882|9876|0
1591002600000|2020-06-01 09:10:00|9885.8|9879.8|9876.9|9870.9|9885.9|9879.9|9870.1|9864.1|0
1591002900000|2020-06-01 09:15:00|9877.1|9871.1|9882.5|9876.5|9883|9877|9874.3|9868.3|0
1591003200000|2020-06-01 09:20:00|9882.8|9876.8|9879.8|9873.8|9891.5|9885.5|9876.5|9870.5|0
1591003500000|2020-06-01 09:25:00|9879.9|9873.9|9876.6|9870.6|9889.1|9883.1|9876.6|9870.6|0
1591003800000|2020-06-01 09:30:00|9876.5|9870.5|9888.6|9882.6|9888.8|9882.8|9874.2|9868.2|0
1591004100000|2020-06-01 09:35:00|9888.8|9882.8|9885.6|9879.6|9888.8|9882.8|9880.1|9874.1|0
1591004400000|2020-06-01 09:40:00|9885.8|9879.8|9880.8|9874.8|9885.8|9879.8|9874.2|9868.2|0
1591004700000|2020-06-01 09:45:00|9880.6|9874.6|9868.2|9862.2|9880.6|9874.6|9865|9859|0
1591005000000|2020-06-01 09:50:00|9868.4|9862.4|9864.3|9858.3|9870.8|9864.8|9857.9|9851.9|0
1591005300000|2020-06-01 09:55:00|9864.5|9858.5|9864.5|9858.5|9870.3|9864.3|9859.2|9853.2|0
1591005600000|2020-06-01 10:00:00|9864.7|9858.7|9860.5|9854.5|9864.7|9858.7|9851.7|9845.7|0
1591005900000|2020-06-01 10:05:00|9860.9|9854.9|9873.6|9867.6|9873.8|9867.8|9860.9|9854.9|0
1591006200000|2020-06-01 10:10:00|9873.7|9867.7|9876.3|9870.3|9879.5|9873.5|9873|9867|0
1591006500000|2020-06-01 10:15:00|9876.5|9870.5|9881.2|9875.2|9881.7|9875.7|9876.5|9870.5|0
1591006800000|2020-06-01 10:20:00|9881.4|9875.4|9894.9|9888.9|9895|9889|9880.8|9874.8|0
1591007100000|2020-06-01 10:25:00|9894.7|9888.7|9894.2|9888.2|9897.7|9891.7|9888.2|9882.2|0
1591007400000|2020-06-01 10:30:00|9894.5|9888.5|9881|9875|9895.1|9889.1|9876.8|9870.8|0
1591007700000|2020-06-01 10:35:00|9880.8|9874.8|9885.4|9879.4|9886.8|9880.8|9879|9873|0
1591008000000|2020-06-01 10:40:00|9885.5|9879.5|9882.3|9876.3|9891.2|9885.2|9882.2|9876.2|0
1591008300000|2020-06-01 10:45:00|9882.1|9876.1|9883.6|9877.6|9888.7|9882.7|9882|9876|0
1591008600000|2020-06-01 10:50:00|9883.5|9877.5|9892.2|9886.2|9893|9887|9883.4|9877.4|0
1591008900000|2020-06-01 10:55:00|9892.4|9886.4|9900.7|9894.7|9900.7|9894.7|9891.6|9885.6|0
1591009200000|2020-06-01 11:00:00|9900.8|9894.8|9898.8|9892.8|9909.6|9903.6|9898.8|9892.8|0
1591009500000|2020-06-01 11:05:00|9899.2|9893.2|9905.3|9899.3|9907.9|9901.9|9899|9893|0
1591009800000|2020-06-01 11:10:00|9905.5|9899.5|9917.6|9911.6|9917.8|9911.8|9902.5|9896.5|0
1591010100000|2020-06-01 11:15:00|9915.2|9909.2|9920|9914|9923.3|9917.3|9908.4|9902.4|0
1591010400000|2020-06-01 11:20:00|9920.2|9914.2|9911.6|9905.6|9920.2|9914.2|9911.4|9905.4|0
1591010700000|2020-06-01 11:25:00|9911.9|9905.9|9911.6|9905.6|9914.8|9908.8|9911.4|9905.4|0
1591011000000|2020-06-01 11:30:00|9911.7|9905.7|9910.8|9904.8|9914.8|9908.8|9908.2|9902.2|0
1591011300000|2020-06-01 11:35:00|9910.6|9904.6|9911.6|9905.6|9914|9908|9908.2|9902.2|0
1591011600000|2020-06-01 11:40:00|9911.7|9905.7|9903.2|9897.2|9915.3|9909.3|9903.2|9897.2|0
1591011900000|2020-06-01 11:45:00|9903.1|9897.1|9905.2|9899.2|9905.9|9899.9|9900.2|9894.2|0
1591012200000|2020-06-01 11:50:00|9905.1|9899.1|9905.1|9899.1|9907.8|9901.8|9902.1|9896.1|0
1591012500000|2020-06-01 11:55:00|9905|9899|9907|9901|9908|9902|9901.9|9895.9|0
1591012800000|2020-06-01 12:00:00|9906.9|9900.9|9901.7|9895.7|9910|9904|9898.5|9892.5|0
1591013100000|2020-06-01 12:05:00|9901.8|9895.8|9913.7|9907.7|9916.6|9910.6|9901.8|9895.8|0
1591013400000|2020-06-01 12:10:00|9913.6|9907.6|9905.8|9899.8|9913.9|9907.9|9902.8|9896.8|0
1591013700000|2020-06-01 12:15:00|9903.4|9897.4|9892.1|9886.1|9905.9|9899.9|9891.9|9885.9|0
1591014000000|2020-06-01 12:20:00|9891.9|9885.9|9889.1|9883.1|9895.2|9889.2|9885.9|9879.9|0
1591014300000|2020-06-01 12:25:00|9889.3|9883.3|9882.9|9876.9|9891.9|9885.9|9880.3|9874.3|0
1591014600000|2020-06-01 12:30:00|9883.1|9877.1|9886.6|9880.6|9896.8|9890.8|9877.8|9871.8|0
1591014900000|2020-06-01 12:35:00|9886.7|9880.7|9881|9875|9892.3|9886.3|9877.5|9871.5|0
1591015200000|2020-06-01 12:40:00|9878.5|9872.5|9885|9879|9885|9879|9876.1|9870.1|0
1591015500000|2020-06-01 12:45:00|9884.8|9878.8|9887.6|9881.6|9890.8|9884.8|9884.2|9878.2|0
1591015800000|2020-06-01 12:50:00|9887.4|9881.4|9887|9881|9887.6|9881.6|9883.6|9877.6|0
1591016100000|2020-06-01 12:55:00|9886.9|9880.9|9884.2|9878.2|9890.1|9884.1|9884|9878|0
1591016400000|2020-06-01 13:00:00|9884|9878|9887.4|9881.4|9888.4|9882.4|9880.2|9874.2|0
1591016700000|2020-06-01 13:05:00|9887.6|9881.6|9883.8|9877.8|9890.6|9884.6|9883.2|9877.2|0
1591017000000|2020-06-01 13:10:00|9884|9878|9885.8|9879.8|9887.4|9881.4|9884|9878|0
1591017300000|2020-06-01 13:15:00|9883.4|9877.4|9883|9877|9884.8|9878.8|9877.1|9871.1|0
1591017600000|2020-06-01 13:20:00|9882.8|9876.8|9889.4|9883.4|9890|9884|9882.7|9876.7|0
1591017900000|2020-06-01 13:25:00|9889.6|9883.6|9894.2|9888.2|9898.1|9892.1|9889.6|9883.6|0
1591018200000|2020-06-01 13:30:00|9894.4|9888.4|9896.6|9890.6|9912.6|9906.6|9885.1|9879.1|0
1591018500000|2020-06-01 13:35:00|9899.1|9893.1|9894.4|9888.4|9905.3|9899.3|9888.2|9882.2|0
1591018800000|2020-06-01 13:40:00|9894.5|9888.5|9915.9|9909.9|9919|9913|9894.2|9888.2|0
1591019100000|2020-06-01 13:45:00|9915.7|9909.7|9926|9920|9929.5|9923.5|9915.7|9909.7|0
1591019400000|2020-06-01 13:50:00|9925.8|9919.8|9918.4|9912.4|9932.1|9926.1|9915.3|9909.3|0
1591019700000|2020-06-01 13:55:00|9918.6|9912.6|9912.9|9906.9|9921.3|9915.3|9910.3|9904.3|0
1591020000000|2020-06-01 14:00:00|9913.5|9907.5|9909.2|9903.2|9927.2|9921.2|9899.7|9893.7|0
1591020300000|2020-06-01 14:05:00|9909.4|9903.4|9919.3|9913.3|9926.4|9920.4|9909.2|9903.2|0
1591020600000|2020-06-01 14:10:00|9919.5|9913.5|9932.3|9926.3|9937.1|9931.1|9913.8|9907.8|0
1591020900000|2020-06-01 14:15:00|9932.5|9926.5|9935.1|9929.1|9938.7|9932.7|9930.6|9924.6|0
1591021200000|2020-06-01 14:20:00|9935.3|9929.3|9938.1|9932.1|9943.5|9937.5|9933.5|9927.5|0
1591021500000|2020-06-01 14:25:00|9938.3|9932.3|9943.4|9937.4|9944.2|9938.2|9936.3|9930.3|0
1591021800000|2020-06-01 14:30:00|9943.6|9937.6|9952.1|9946.1|9952.3|9946.3|9938|9932|0
1591022100000|2020-06-01 14:35:00|9951.8|9945.8|9952.5|9946.5|9954.3|9948.3|9943.4|9937.4|0
1591022400000|2020-06-01 14:40:00|9952.3|9946.3|9952.9|9946.9|9957.7|9951.7|9948.6|9942.6|0
1591022700000|2020-06-01 14:45:00|9952.7|9946.7|9950|9944|9952.7|9946.7|9944.8|9938.8|0
1591023000000|2020-06-01 14:50:00|9950.2|9944.2|9955.2|9949.2|9958.5|9952.5|9943.6|9937.6|0
1591023300000|2020-06-01 14:55:00|9955.4|9949.4|9958.3|9952.3|9961|9955|9950.3|9944.3|0
1591023600000|2020-06-01 15:00:00|9958.5|9952.5|9936.4|9930.4|9961.4|9955.4|9936.4|9930.4|0
1591023900000|2020-06-01 15:05:00|9936.2|9930.2|9942.2|9936.2|9946.1|9940.1|9933.8|9927.8|0
1591024200000|2020-06-01 15:10:00|9942.3|9936.3|9945.4|9939.4|9945.8|9939.8|9936|9930|0
1591024500000|2020-06-01 15:15:00|9945.6|9939.6|9949.9|9943.9|9956.7|9950.7|9939.4|9933.4|0
1591024800000|2020-06-01 15:20:00|9950.1|9944.1|9948.5|9942.5|9955.5|9949.5|9944|9938|0
1591025100000|2020-06-01 15:25:00|9948.4|9942.4|9948.9|9942.9|9953.9|9947.9|9939.7|9933.7|0
1591025400000|2020-06-01 15:30:00|9948.7|9942.7|9951|9945|9952.1|9946.1|9943.7|9937.7|0
1591025700000|2020-06-01 15:35:00|9948.6|9942.6|9956.4|9950.4|9959.4|9953.4|9942.3|9936.3|0
1591026000000|2020-06-01 15:40:00|9958.8|9952.8|9957.4|9951.4|9960.4|9954.4|9953.6|9947.6|0
1591026300000|2020-06-01 15:45:00|9957.2|9951.2|9958|9952|9958.2|9952.2|9951.8|9945.8|0
1591026600000|2020-06-01 15:50:00|9957.8|9951.8|9955|9949|9958.2|9952.2|9954.6|9948.6|0
1591026900000|2020-06-01 15:55:00|9954.9|9948.9|9955.2|9949.2|9958|9952|9954.6|9948.6|0
1591027200000|2020-06-01 16:00:00|9955|9949|9953.4|9947.4|9955.2|9949.2|9945.5|9939.5|0
1591027500000|2020-06-01 16:05:00|9953.6|9947.6|9956.4|9950.4|9958.9|9952.9|9953.4|9947.4|0
1591027800000|2020-06-01 16:10:00|9956.5|9950.5|9958.7|9952.7|9961.5|9955.5|9956.4|9950.4|0
1591028100000|2020-06-01 16:15:00|9958.5|9952.5|9964.9|9958.9|9965.1|9959.1|9958.3|9952.3|0
1591028400000|2020-06-01 16:20:00|9964.8|9958.8|9965.3|9959.3|9965.5|9959.5|9961.5|9955.5|0
1591028700000|2020-06-01 16:25:00|9965.1|9959.1|9959.7|9953.7|9965.3|9959.3|9959.3|9953.3|0
1591029000000|2020-06-01 16:30:00|9959.9|9953.9|9963.3|9957.3|9963.7|9957.7|9959.9|9953.9|0
1591029300000|2020-06-01 16:35:00|9960.9|9954.9|9960.5|9954.5|9963.5|9957.5|9957.9|9951.9|0
1591029600000|2020-06-01 16:40:00|9958.1|9952.1|9960.5|9954.5|9961.3|9955.3|9957.7|9951.7|0
1591029900000|2020-06-01 16:45:00|9960.7|9954.7|9964.7|9958.7|9967.3|9961.3|9960.7|9954.7|0
1591030200000|2020-06-01 16:50:00|9964.5|9958.5|9966.7|9960.7|9969.7|9963.7|9964.1|9958.1|0
1591030500000|2020-06-01 16:55:00|9966.9|9960.9|9963.9|9957.9|9966.9|9960.9|9960.9|9954.9|0
1591030800000|2020-06-01 17:00:00|9964.1|9958.1|9970.3|9964.3|9970.5|9964.5|9963.7|9957.7|0
1591031100000|2020-06-01 17:05:00|9970.1|9964.1|9971|9965|9974.4|9968.4|9967.5|9961.5|0
1591031400000|2020-06-01 17:10:00|9971.2|9965.2|9971.2|9965.2|9971.6|9965.6|9967.7|9961.7|0
1591031700000|2020-06-01 17:15:00|9970|9964|9971.2|9965.2|9974.6|9968.6|9968.3|9962.3|0
1591032000000|2020-06-01 17:20:00|9971|9965|9974.5|9968.5|9974.7|9968.7|9971|9965|0
1591032300000|2020-06-01 17:25:00|9974.7|9968.7|9974.9|9968.9|9980.1|9974.1|9974.7|9968.7|0
1591032600000|2020-06-01 17:30:00|9975.1|9969.1|9979.7|9973.7|9980.5|9974.5|9971.6|9965.6|0
1591032900000|2020-06-01 17:35:00|9979.5|9973.5|9985.7|9979.7|9986.1|9980.1|9979.1|9973.1|0
1591033200000|2020-06-01 17:40:00|9983.3|9977.3|9985.9|9979.9|9986.1|9980.1|9983|9977|0
1591033500000|2020-06-01 17:45:00|9985.7|9979.7|9982.5|9976.5|9986.1|9980.1|9982.3|9976.3|0
1591033800000|2020-06-01 17:50:00|9982.7|9976.7|9981.6|9975.6|9985.3|9979.3|9978.6|9972.6|0
1591034100000|2020-06-01 17:55:00|9981.8|9975.8|9981.4|9975.4|9981.8|9975.8|9977.8|9971.8|0
1591034400000|2020-06-01 18:00:00|9981.6|9975.6|9981.2|9975.2|9982|9976|9977.9|9971.9|0
1591034700000|2020-06-01 18:05:00|9981.4|9975.4|9984|9978|9986.8|9980.8|9980.7|9974.7|0
1591035000000|2020-06-01 18:10:00|9984.2|9978.2|9980.6|9974.6|9984.6|9978.6|9980.2|9974.2|0
1591035300000|2020-06-01 18:15:00|9980.8|9974.8|9980.2|9974.2|9980.8|9974.8|9976.7|9970.7|0
1591035600000|2020-06-01 18:20:00|9980|9974|9976.3|9970.3|9980.4|9974.4|9975.9|9969.9|0
1591035900000|2020-06-01 18:25:00|9976.5|9970.5|9975.9|9969.9|9976.7|9970.7|9973.5|9967.5|0
1591036200000|2020-06-01 18:30:00|9976.1|9970.1|9979.3|9973.3|9979.6|9973.6|9972.9|9966.9|0
1591036500000|2020-06-01 18:35:00|9979.6|9973.6|9985.2|9979.2|9985.8|9979.8|9975.7|9969.7|0
1591036800000|2020-06-01 18:40:00|9984|9978|9988|9982|9988.6|9982.6|9982.2|9976.2|0
1591037100000|2020-06-01 18:45:00|9987.8|9981.8|9987.9|9981.9|9990.5|9984.5|9984.3|9978.3|0
1591037400000|2020-06-01 18:50:00|9989.1|9983.1|9992.9|9986.9|9993.5|9987.5|9987.7|9981.7|0
1591037700000|2020-06-01 18:55:00|9993.1|9987.1|9995.8|9989.8|9996|9990|9992.5|9986.5|0
1591038000000|2020-06-01 19:00:00|9996|9990|9996.9|9990.9|9996.9|9990.9|9993.7|9987.7|0
1591038300000|2020-06-01 19:05:00|9996.8|9990.8|9990.7|9984.7|9996.9|9990.9|9986.4|9980.4|0
1591038600000|2020-06-01 19:10:00|9990.9|9984.9|9983.6|9977.6|9990.9|9984.9|9983.6|9977.6|0
1591038900000|2020-06-01 19:15:00|9983.4|9977.4|9989|9983|9989.1|9983.1|9979.3|9973.3|0
1591039200000|2020-06-01 19:20:00|9991.4|9985.4|9993.8|9987.8|9994.4|9988.4|9990.8|9984.8|0
1591039500000|2020-06-01 19:25:00|9994|9988|9999.5|9993.5|10002.7|9996.7|9994|9988|0
1591039800000|2020-06-01 19:30:00|9999.2|9993.2|10003.4|9997.4|10008|10002|9995.8|9989.8|0
1591040100000|2020-06-01 19:35:00|10003.6|9997.6|9995.5|9989.5|10006.4|10000.4|9992.9|9986.9|0
1591040400000|2020-06-01 19:40:00|9994.3|9988.3|9996.9|9990.9|9996.9|9990.9|9989.5|9983.5|0
1591040700000|2020-06-01 19:45:00|9996.7|9990.7|9990.1|9984.1|9997|9991|9989.3|9983.3|0
1591041000000|2020-06-01 19:50:00|9989.3|9983.3|10006.8|10000.8|10007|10001|9987.7|9981.7|0
1591041300000|2020-06-01 19:55:00|10006.6|10000.6|10006.6|10000.6|10014.7|10008.7|10004|9998|0
1591041600000|2020-06-01 20:00:00|10006.7|10000.7|10003.4|9997.4|10006.9|10000.9|9994.5|9988.5|0
1591041900000|2020-06-01 20:05:00|10003.3|9997.3|10005.8|9999.8|10006.6|10000.6|9998.6|9992.6|0
1591042200000|2020-06-01 20:10:00|10006|10000|10011.2|10005.2|10013.3|10007.3|10005.8|9999.8|0
1591042500000|2020-06-01 20:15:00|10011.4|10005.4|10011.8|10005.8|10011.8|10005.8|10010.3|10004.3|0
1591042800000|2020-06-01 20:20:00|10011.6|10005.6|10010.7|10004.7|10012|10006|10010.7|10004.7|0
1591043100000|2020-06-01 20:25:00|10010.9|10004.9|10010.9|10004.9|10011.4|10005.4|10010.1|10004.1|0
1591043400000|2020-06-01 20:30:00|10011.1|10005.1|10009.6|10003.6|10012|10006|10006.4|10000.4|0
1591043700000|2020-06-01 20:35:00|10009.4|10003.4|10015.2|10009.2|10016|10010|10008.8|10002.8|0
1591044000000|2020-06-01 20:40:00|10015.3|10009.3|10012.9|10006.9|10016|10010|10011.3|10005.3|0
1591044300000|2020-06-01 20:45:00|10013|10007|10012.9|10006.9|10014.5|10008.5|10011.3|10005.3|0
1591044600000|2020-06-01 20:50:00|10012.8|10006.8|10011.3|10005.3|10013.7|10007.7|10011.3|10005.3|0
1591044900000|2020-06-01 20:55:00|10011.4|10005.4|10010.5|10004.5|10014.5|10008.5|10010.5|10004.5|0
1591045200000|2020-06-01 21:00:00|10009.8|10003.8|10007.8|10001.8|10011.8|10005.8|10007.8|10001.8|0
1591045500000|2020-06-01 21:05:00|10008.7|10002.7|10007.4|10001.4|10008.9|10002.9|10006.3|10000.3|0
1591045800000|2020-06-01 21:10:00|10006.9|10000.9|10008.1|10002.1|10008.1|10002.1|10006.5|10000.5|0
1591046100000|2020-06-01 21:15:00|10008.3|10002.3|10007.4|10001.4|10009.2|10003.2|10007.4|10001.4|0
1591046400000|2020-06-01 21:20:00|10008.3|10002.3|10008.3|10002.3|10008.3|10002.3|10007.8|10001.8|0
1591046700000|2020-06-01 21:25:00|10007.8|10001.8|10007.6|10001.6|10008.1|10002.1|10007.6|10001.6|0
1591047000000|2020-06-01 21:30:00|10007.8|10001.8|10007.2|10001.2|10008.3|10002.3|10006.7|10000.7|0
1591047300000|2020-06-01 21:35:00|10007.4|10001.4|10007.6|10001.6|10007.6|10001.6|10007.4|10001.4|0
1591047600000|2020-06-01 21:40:00|10007.4|10001.4|10007.8|10001.8|10007.8|10001.8|10007.4|10001.4|0
1591047900000|2020-06-01 21:45:00|10007.6|10001.6|10007.6|10001.6|10007.8|10001.8|10007.6|10001.6|0
1591048200000|2020-06-01 21:50:00|10007.4|10001.4|10007.8|10001.8|10007.8|10001.8|10006.9|10000.9|0
1591048500000|2020-06-01 21:55:00|10007.4|10001.4|10006.7|10000.7|10008.1|10002.1|10006.7|10000.7|0
1591048800000|2020-06-01 22:00:00|10006.2|10000.2|10007.9|10001.9|10012.8|10006.8|10003.4|9997.4|0
1591049100000|2020-06-01 22:05:00|10008|10002|10001.4|9995.4|10008.7|10002.7|10001.4|9995.4|0
1591049400000|2020-06-01 22:10:00|10001.6|9995.6|10003|9997|10006.2|10000.2|10001.4|9995.4|0
1591049700000|2020-06-01 22:15:00|10003.1|9997.1|10003.7|9997.7|10003.7|9997.7|10001.3|9995.3|0
1591050000000|2020-06-01 22:20:00|10003.8|9997.8|10005.3|9999.3|10005.3|9999.3|10002.9|9996.9|0
1591050300000|2020-06-01 22:25:00|10005.4|9999.4|10011.1|10005.1|10013.5|10007.5|10005.4|9999.4|0
1591050600000|2020-06-01 22:30:00|10011.3|10005.3|10007.7|10001.7|10012.7|10006.7|10006.9|10000.9|0
1591050900000|2020-06-01 22:35:00|10007.6|10001.6|10002.9|9996.9|10007.7|10001.7|9999.7|9993.7|0
1591051200000|2020-06-01 22:40:00|10002.8|9996.8|9993.1|9987.1|10002.8|9996.8|9991.5|9985.5|0
1591051500000|2020-06-01 22:45:00|9992.9|9986.9|9976.4|9970.4|10002.8|9996.8|9972.4|9966.4|0
1591051800000|2020-06-01 22:50:00|9976.5|9970.5|9983.8|9977.8|9987|9981|9972.4|9966.4|0
1591052100000|2020-06-01 22:55:00|9984|9978|9982|9976|9985.4|9979.4|9981.2|9975.2|0
1591052400000|2020-06-01 23:00:00|9981.9|9975.9|9970.9|9964.9|9982|9976|9969|9963|0
1591052700000|2020-06-01 23:05:00|9971.1|9965.1|9961.8|9955.8|9973.2|9967.2|9958.6|9952.6|0
1591053000000|2020-06-01 23:10:00|9961.6|9955.6|9954.1|9948.1|9967.2|9961.2|9950.1|9944.1|0
1591053300000|2020-06-01 23:15:00|9954.3|9948.3|9961.6|9955.6|9964.8|9958.8|9952.5|9946.5|0
1591053600000|2020-06-01 23:20:00|9961.7|9955.7|9967.2|9961.2|9970.4|9964.4|9961.6|9955.6|0
1591053900000|2020-06-01 23:25:00|9967.3|9961.3|9963.2|9957.2|9968|9962|9955.7|9949.7|0
1591054200000|2020-06-01 23:30:00|9963.5|9957.5|9973.8|9967.8|9974.6|9968.6|9963.2|9957.2|0
1591054500000|2020-06-01 23:35:00|9974|9968|9974.6|9968.6|9976.2|9970.2|9969.6|9963.6|0
1591054800000|2020-06-01 23:40:00|9974.5|9968.5|9968|9962|9974.5|9968.5|9968|9962|0
1591055100000|2020-06-01 23:45:00|9967.9|9961.9|9962.4|9956.4|9969.6|9963.6|9959|9953|0
1591055400000|2020-06-01 23:50:00|9962.3|9956.3|9965.6|9959.6|9968.8|9962.8|9958.2|9952.2|0
1591055700000|2020-06-01 23:55:00|9965.5|9959.5|9959.9|9953.9|9965.6|9959.6|9954.1|9948.1|0
1591056000000|2020-06-02 00:00:00|9960.8|9954.8|9968|9962|9969.6|9963.6|9954.9|9948.9|0
1591056300000|2020-06-02 00:05:00|9968.1|9962.1|9968.8|9962.8|9973.8|9967.8|9968.1|9962.1|0
1591056600000|2020-06-02 00:10:00|9968.7|9962.7|9979|9973|9983.4|9977.4|9966.4|9960.4|0
1591056900000|2020-06-02 00:15:00|9979.4|9973.4|9979|9973|9986.8|9980.8|9976.1|9970.1|0
1591057200000|2020-06-02 00:20:00|9979.1|9973.1|9976.5|9970.5|9984.5|9978.5|9973.6|9967.6|0
1591057500000|2020-06-02 00:25:00|9976.4|9970.4|9987.4|9981.4|9987.6|9981.6|9976.4|9970.4|0
1591057800000|2020-06-02 00:30:00|9987.5|9981.5|9989.7|9983.7|9992.7|9986.7|9987.5|9981.5|0
1591058100000|2020-06-02 00:35:00|9989.6|9983.6|9981.2|9975.2|9992.5|9986.5|9981|9975|0
1591058400000|2020-06-02 00:40:00|9981.1|9975.1|9989.5|9983.5|9992.2|9986.2|9981|9975|0
1591058700000|2020-06-02 00:45:00|9990|9984|9986.4|9980.4|9994.8|9988.8|9986.2|9980.2|0
1591059000000|2020-06-02 00:50:00|9986.3|9980.3|9989.3|9983.3|9989.4|9983.4|9980.6|9974.6|0
1591059300000|2020-06-02 00:55:00|9989.4|9983.4|9992.1|9986.1|9997.3|9991.3|9986.4|9980.4|0
1591059600000|2020-06-02 01:00:00|9992.2|9986.2|9991.8|9985.8|9997.7|9991.7|9983.6|9977.6|0
1591059900000|2020-06-02 01:05:00|9991.9|9985.9|9997.5|9991.5|9997.6|9991.6|9988.8|9982.8|0
1591060200000|2020-06-02 01:10:00|9997.6|9991.6|9997.6|9991.6|9997.7|9991.7|9991.7|9985.7|0
1591060500000|2020-06-02 01:15:00|9997.5|9991.5|9991.9|9985.9|10000.3|9994.3|9989.2|9983.2|0
1591060800000|2020-06-02 01:20:00|9991.8|9985.8|9997.6|9991.6|9997.7|9991.7|9989.2|9983.2|0
1591061100000|2020-06-02 01:25:00|9997.7|9991.7|9989.2|9983.2|9997.7|9991.7|9989.1|9983.1|0
1591061400000|2020-06-02 01:30:00|9989.3|9983.3|9989.1|9983.1|9997.5|9991.5|9988.8|9982.8|0
1591061700000|2020-06-02 01:35:00|9989.2|9983.2|9997.2|9991.2|9997.3|9991.3|9988.7|9982.7|0
1591062000000|2020-06-02 01:40:00|9997.3|9991.3|9997|9991|10000.1|9994.1|9991.6|9985.6|0
1591062300000|2020-06-02 01:45:00|9997.1|9991.1|9982.7|9976.7|9997.2|9991.2|9982.6|9976.6|0
1591062600000|2020-06-02 01:50:00|9982.2|9976.2|9976.9|9970.9|9982.8|9976.8|9976.7|9970.7|0
1591062900000|2020-06-02 01:55:00|9978|9972|9979.7|9973.7|9985.1|9979.1|9978|9972|0
1591063200000|2020-06-02 02:00:00|9979.6|9973.6|9985.4|9979.4|9985.4|9979.4|9979.5|9973.5|0
1591063500000|2020-06-02 02:05:00|9986.5|9980.5|9988|9982|9990.8|9984.8|9985.2|9979.2|0
1591063800000|2020-06-02 02:10:00|9987.9|9981.9|9976.3|9970.3|9988|9982|9976.2|9970.2|0
1591064100000|2020-06-02 02:15:00|9976.2|9970.2|9979.3|9973.3|9979.4|9973.4|9973.7|9967.7|0
1591064400000|2020-06-02 02:20:00|9979.4|9973.4|9976.8|9970.8|9979.4|9973.4|9973.9|9967.9|0
1591064700000|2020-06-02 02:25:00|9976.7|9970.7|9976.5|9970.5|9976.9|9970.9|9973.8|9967.8|0
1591065000000|2020-06-02 02:30:00|9976.6|9970.6|9979.5|9973.5|9979.6|9973.6|9973.9|9967.9|0
1591065300000|2020-06-02 02:35:00|9979.4|9973.4|9985|9979|9987.8|9981.8|9976.6|9970.6|0
1591065600000|2020-06-02 02:40:00|9985.1|9979.1|9985|9979|9987.9|9981.9|9982.3|9976.3|0
1591065900000|2020-06-02 02:45:00|9985.1|9979.1|9985.2|9979.2|9988|9982|9985|9979|0
1591066200000|2020-06-02 02:50:00|9985.3|9979.3|9976.7|9970.7|9988|9982|9976.7|9970.7|0
1591066500000|2020-06-02 02:55:00|9976.8|9970.8|9976.7|9970.7|9976.9|9970.9|9973.8|9967.8|0
1591066800000|2020-06-02 03:00:00|9976.8|9970.8|9982.3|9976.3|9982.5|9976.5|9976.8|9970.8|0
1591067100000|2020-06-02 03:05:00|9982.4|9976.4|9979.8|9973.8|9985|9979|9979.5|9973.5|0
1591067400000|2020-06-02 03:10:00|9980.3|9974.3|9986.6|9980.6|9988|9982|9979.7|9973.7|0
1591067700000|2020-06-02 03:15:00|9987.2|9981.2|9982.4|9976.4|9988|9982|9982.3|9976.3|0
1591068000000|2020-06-02 03:20:00|9982.5|9976.5|9985.4|9979.4|9985.4|9979.4|9982.4|9976.4|0
1591068300000|2020-06-02 03:25:00|9985.5|9979.5|9985.2|9979.2|9988|9982|9985.1|9979.1|0
1591068600000|2020-06-02 03:30:00|9985.3|9979.3|9985.3|9979.3|9988.1|9982.1|9985.2|9979.2|0
1591068900000|2020-06-02 03:35:00|9985.4|9979.4|9993.6|9987.6|9993.8|9987.8|9985.3|9979.3|0
1591069200000|2020-06-02 03:40:00|9992.5|9986.5|9993.8|9987.8|9995.1|9989.1|9990.9|9984.9|0
1591069500000|2020-06-02 03:45:00|9994.9|9988.9|9996.5|9990.5|9999.3|9993.3|9994.9|9988.9|0
1591069800000|2020-06-02 03:50:00|9996.6|9990.6|9999.3|9993.3|9999.3|9993.3|9996.3|9990.3|0
1591070100000|2020-06-02 03:55:00|9999.4|9993.4|9998.1|9992.1|9999.4|9993.4|9996.6|9990.6|0
1591070400000|2020-06-02 04:00:00|9998.2|9992.2|9992.7|9986.7|9998.2|9992.2|9992.6|9986.6|0
1591070700000|2020-06-02 04:05:00|9992.8|9986.8|10001|9995|10001|9995|9992.7|9986.7|0
1591071000000|2020-06-02 04:10:00|10001.2|9995.2|9994.3|9988.3|10003.9|9997.9|9994.3|9988.3|0
1591071300000|2020-06-02 04:15:00|9994.4|9988.4|9989.1|9983.1|9997.1|9991.1|9989|9983|0
1591071600000|2020-06-02 04:20:00|9989|9983|9991.7|9985.7|9991.7|9985.7|9988.9|9982.9|0
1591071900000|2020-06-02 04:25:00|9991.6|9985.6|9988.6|9982.6|9991.6|9985.6|9985.7|9979.7|0
1591072200000|2020-06-02 04:30:00|9987.5|9981.5|9989|9983|9991.6|9985.6|9986|9980|0
1591072500000|2020-06-02 04:35:00|9988.9|9982.9|9989.2|9983.2|9991.9|9985.9|9986.1|9980.1|0
1591072800000|2020-06-02 04:40:00|9989.3|9983.3|9989.1|9983.1|9991.9|9985.9|9989.1|9983.1|0
1591073100000|2020-06-02 04:45:00|9989.2|9983.2|9989.2|9983.2|9989.3|9983.3|9989.1|9983.1|0
1591073400000|2020-06-02 04:50:00|9989.3|9983.3|9980.3|9974.3|9989.3|9983.3|9980.3|9974.3|0
1591073700000|2020-06-02 04:55:00|9980.2|9974.2|9974.7|9968.7|9980.2|9974.2|9974.5|9968.5|0
1591074000000|2020-06-02 05:00:00|9974.8|9968.8|9983.2|9977.2|9983.2|9977.2|9974.8|9968.8|0
1591074300000|2020-06-02 05:05:00|9983.3|9977.3|9983.2|9977.2|9986|9980|9983|9977|0
1591074600000|2020-06-02 05:10:00|9983.3|9977.3|9994.9|9988.9|9995|9989|9982.9|9976.9|0
1591074900000|2020-06-02 05:15:00|9994.8|9988.8|9989.7|9983.7|9994.9|9988.9|9989.5|9983.5|0
1591075200000|2020-06-02 05:20:00|9989.8|9983.8|9987.1|9981.1|9989.8|9983.8|9984.2|9978.2|0
1591075500000|2020-06-02 05:25:00|9987|9981|9979.1|9973.1|9987.1|9981.1|9979|9973|0
1591075800000|2020-06-02 05:30:00|9979.2|9973.2|9993|9987|9993|9987|9979.1|9973.1|0
1591076100000|2020-06-02 05:35:00|9992.9|9986.9|9993|9987|9993.2|9987.2|9990.2|9984.2|0
1591076400000|2020-06-02 05:40:00|9991.9|9985.9|9993.4|9987.4|9996.3|9990.3|9990.4|9984.4|0
1591076700000|2020-06-02 05:45:00|9993.5|9987.5|9990.6|9984.6|9993.5|9987.5|9988|9982|0
1591077000000|2020-06-02 05:50:00|9990.7|9984.7|9990.5|9984.5|9997.7|9991.7|9985.4|9979.4|0
1591077300000|2020-06-02 05:55:00|9990.6|9984.6|9997.5|9991.5|10001.9|9995.9|9990.5|9984.5|0
1591077600000|2020-06-02 06:00:00|9994|9988|9959.3|9957.3|9994|9988|9951.3|9949.3|247
1591077900000|2020-06-02 06:05:00|9959.8|9957.8|9950.3|9948.3|9961.3|9959.3|9950.3|9948.3|150
1591078200000|2020-06-02 06:10:00|9950.8|9948.8|9947.3|9945.3|9954.3|9952.3|9947.3|9945.3|86
1591078500000|2020-06-02 06:15:00|9946.8|9944.8|9943.8|9941.8|9953.3|9951.3|9940.8|9938.8|103
1591078800000|2020-06-02 06:20:00|9943.3|9941.3|9941.3|9939.3|9945.3|9943.3|9939.3|9937.3|93
1591079100000|2020-06-02 06:25:00|9941.8|9939.8|9946.8|9944.8|9948.3|9946.3|9939.3|9937.3|21
1591079400000|2020-06-02 06:30:00|9946.3|9944.3|9944.3|9942.3|9947.3|9945.3|9942.3|9940.3|17
1591079700000|2020-06-02 06:35:00|9944.8|9942.8|9942.8|9940.8|9948.3|9946.3|9940.8|9938.8|54
1591080000000|2020-06-02 06:40:00|9943.3|9941.3|9943.8|9941.8|9945.3|9943.3|9939.3|9937.3|42
1591080300000|2020-06-02 06:45:00|9943.3|9941.3|9942.3|9940.3|9945.8|9943.8|9941.3|9939.3|54
1591080600000|2020-06-02 06:50:00|9941.8|9939.8|9942.3|9940.3|9946.3|9944.3|9934.8|9932.8|295
1591080900000|2020-06-02 06:55:00|9941.8|9939.8|9935.8|9933.8|9943.8|9941.8|9933.3|9931.3|216
1591081200000|2020-06-02 07:00:00|9932.8|9930.8|9948.3|9946.3|9958.3|9956.3|9932.8|9930.8|1285
1591081500000|2020-06-02 07:05:00|9950.3|9948.3|9937.3|9935.3|9951.3|9949.3|9922.3|9920.3|1285
1591081800000|2020-06-02 07:10:00|9935.3|9933.3|9923.8|9921.8|9939.8|9937.8|9922.8|9920.8|730
1591082100000|2020-06-02 07:15:00|9924.3|9922.3|9920.8|9918.8|9931.8|9929.8|9918.8|9916.8|471
1591082400000|2020-06-02 07:20:00|9921.3|9919.3|9913.8|9911.8|9921.3|9919.3|9911.8|9909.8|568
1591082700000|2020-06-02 07:25:00|9914.3|9912.3|9931.3|9929.3|9935.3|9933.3|9911.8|9909.8|675
1591083000000|2020-06-02 07:30:00|9931.8|9929.8|9954.3|9952.3|9965.3|9963.3|9931.8|9929.8|938
1591083300000|2020-06-02 07:35:00|9954.8|9952.8|9958.8|9956.8|9969.3|9967.3|9954.8|9952.8|468
1591083600000|2020-06-02 07:40:00|9959.4|9957.4|9960.9|9958.9|9968.4|9966.4|9952.9|9950.9|392
1591083900000|2020-06-02 07:45:00|9960.4|9958.4|9944.4|9942.4|9963.9|9961.9|9942.4|9940.4|322
1591084200000|2020-06-02 07:50:00|9944.9|9942.9|9934.4|9932.4|9945.9|9943.9|9933.4|9931.4|240
1591084500000|2020-06-02 07:55:00|9933.9|9931.9|9935.9|9933.9|9937.9|9935.9|9932.9|9930.9|272
1591084800000|2020-06-02 08:00:00|9936.9|9934.9|9940.9|9938.9|9941.4|9939.4|9927.4|9925.4|309
1591085100000|2020-06-02 08:05:00|9941.9|9939.9|9955.9|9953.9|9955.9|9953.9|9941.9|9939.9|514
1591085400000|2020-06-02 08:10:00|9956.4|9954.4|9960.4|9958.4|9960.9|9958.9|9955.4|9953.4|340
1591085700000|2020-06-02 08:15:00|9959.9|9957.9|9954.4|9952.4|9965.9|9963.9|9952.9|9950.9|346
1591086000000|2020-06-02 08:20:00|9954.9|9952.9|9947.4|9945.4|9956.9|9954.9|9944.9|9942.9|216
1591086300000|2020-06-02 08:25:00|9946.9|9944.9|9942.4|9940.4|9952.4|9950.4|9941.4|9939.4|165
1591086600000|2020-06-02 08:30:00|9943.9|9941.9|9942.9|9940.9|9945.4|9943.4|9938.4|9936.4|246
1591086900000|2020-06-02 08:35:00|9943.4|9941.4|9945.4|9943.4|9949.4|9947.4|9933.4|9931.4|412
1591087200000|2020-06-02 08:40:00|9945.9|9943.9|9948.9|9946.9|9952.9|9950.9|9943.4|9941.4|240
1591087500000|2020-06-02 08:45:00|9948.4|9946.4|9942.9|9940.9|9953.4|9951.4|9937.9|9935.9|279
1591087800000|2020-06-02 08:50:00|9942.4|9940.4|9945.4|9943.4|9955.9|9953.9|9940.4|9938.4|430
1591088100000|2020-06-02 08:55:00|9945.9|9943.9|9939.9|9937.9|9946.4|9944.4|9929.9|9927.9|391
1591088400000|2020-06-02 09:00:00|9940.4|9938.4|9937.4|9935.4|9943.9|9941.9|9934.9|9932.9|372
1591088700000|2020-06-02 09:05:00|9937.9|9935.9|9939.4|9937.4|9945.4|9943.4|9935.9|9933.9|168
1591089000000|2020-06-02 09:10:00|9939.9|9937.9|9942.4|9940.4|9943.9|9941.9|9934.9|9932.9|186
1591089300000|2020-06-02 09:15:00|9944.4|9942.4|9943.4|9941.4|9950.4|9948.4|9941.9|9939.9|298
1591089600000|2020-06-02 09:20:00|9943.9|9941.9|9937.4|9935.4|9944.4|9942.4|9936.4|9934.4|180
1591089900000|2020-06-02 09:25:00|9936.9|9934.9|9940.4|9938.4|9943.9|9941.9|9935.9|9933.9|377
1591090200000|2020-06-02 09:30:00|9939.9|9937.9|9940.4|9938.4|9942.4|9940.4|9931.4|9929.4|416
1591090500000|2020-06-02 09:35:00|9939.9|9937.9|9942.9|9940.9|9945.4|9943.4|9937.9|9935.9|253
1591090800000|2020-06-02 09:40:00|9943.4|9941.4|9952.4|9950.4|9953.4|9951.4|9942.9|9940.9|201
1591091100000|2020-06-02 09:45:00|9952.9|9950.9|9947.9|9945.9|9954.4|9952.4|9943.9|9941.9|235
1591091400000|2020-06-02 09:50:00|9947.4|9945.4|9941.4|9939.4|9950.9|9948.9|9940.4|9938.4|186
1591091700000|2020-06-02 09:55:00|9940.9|9938.9|9948.4|9946.4|9950.9|9948.9|9940.4|9938.4|260
1591092000000|2020-06-02 10:00:00|9948.9|9946.9|9949.4|9947.4|9958.9|9956.9|9946.4|9944.4|313
1591092300000|2020-06-02 10:05:00|9949.9|9947.9|9952.4|9950.4|9952.9|9950.9|9944.9|9942.9|248
1591092600000|2020-06-02 10:10:00|9951.9|9949.9|9958.4|9956.4|9959.9|9957.9|9951.4|9949.4|337
1591092900000|2020-06-02 10:15:00|9957.9|9955.9|9954.9|9952.9|9959.9|9957.9|9952.4|9950.4|216
1591093200000|2020-06-02 10:20:00|9955.9|9953.9|9959.9|9957.9|9966.9|9964.9|9955.9|9953.9|211
1591093500000|2020-06-02 10:25:00|9960.4|9958.4|9965.9|9963.9|9968.4|9966.4|9959.9|9957.9|177
1591093800000|2020-06-02 10:30:00|9966.4|9964.4|9962.4|9960.4|9967.4|9965.4|9960.9|9958.9|119
1591094100000|2020-06-02 10:35:00|9962.9|9960.9|9961.4|9959.4|9963.9|9961.9|9957.4|9955.4|319
1591094400000|2020-06-02 10:40:00|9960.9|9958.9|9959.4|9957.4|9961.9|9959.9|9958.9|9956.9|162
1591094700000|2020-06-02 10:45:00|9958.9|9956.9|9960.9|9958.9|9965.4|9963.4|9958.9|9956.9|184
1591095000000|2020-06-02 10:50:00|9960.4|9958.4|9953.9|9951.9|9960.9|9958.9|9952.9|9950.9|161
1591095300000|2020-06-02 10:55:00|9953.4|9951.4|9957.4|9955.4|9960.9|9958.9|9952.4|9950.4|151
1591095600000|2020-06-02 11:00:00|9956.4|9954.4|9943.4|9941.4|9957.4|9955.4|9940.4|9938.4|295
1591095900000|2020-06-02 11:05:00|9943.9|9941.9|9944.4|9942.4|9948.4|9946.4|9940.4|9938.4|317
1591096200000|2020-06-02 11:10:00|9944.9|9942.9|9947.9|9945.9|9949.9|9947.9|9943.4|9941.4|222
1591096500000|2020-06-02 11:15:00|9948.4|9946.4|9949.4|9947.4|9949.4|9947.4|9943.9|9941.9|111
1591096800000|2020-06-02 11:20:00|9949.9|9947.9|9950.4|9948.4|9952.9|9950.9|9947.9|9945.9|227
1591097100000|2020-06-02 11:25:00|9949.9|9947.9|9941.4|9939.4|9949.9|9947.9|9938.4|9936.4|171
1591097400000|2020-06-02 11:30:00|9941.9|9939.9|9944.9|9942.9|9945.4|9943.4|9940.4|9938.4|124
1591097700000|2020-06-02 11:35:00|9944.4|9942.4|9937.4|9935.4|9944.9|9942.9|9936.9|9934.9|134
1591098000000|2020-06-02 11:40:00|9937.2|9935.2|9932.7|9930.7|9938.7|9936.7|9931.2|9929.2|137
1591098300000|2020-06-02 11:45:00|9931.7|9929.7|9935.2|9933.2|9936.7|9934.7|9930.7|9928.7|134
1591098600000|2020-06-02 11:50:00|9934.7|9932.7|9926.2|9924.2|9935.2|9933.2|9926.2|9924.2|175
1591098900000|2020-06-02 11:55:00|9925.7|9923.7|9926.2|9924.2|9926.7|9924.7|9920.7|9918.7|168
1591099200000|2020-06-02 12:00:00|9926.7|9924.7|9929.7|9927.7|9929.7|9927.7|9924.2|9922.2|220
1591099500000|2020-06-02 12:05:00|9929.2|9927.2|9924.7|9922.7|9932.7|9930.7|9924.7|9922.7|161
1591099800000|2020-06-02 12:10:00|9925.2|9923.2|9920.2|9918.2|9926.7|9924.7|9914.7|9912.7|310
1591100100000|2020-06-02 12:15:00|9920.7|9918.7|9933.7|9931.7|9934.2|9932.2|9920.2|9918.2|215
1591100400000|2020-06-02 12:20:00|9934.2|9932.2|9936.7|9934.7|9937.7|9935.7|9930.2|9928.2|268
1591100700000|2020-06-02 12:25:00|9936.2|9934.2|9935.2|9933.2|9938.7|9936.7|9930.2|9928.2|294
1591101000000|2020-06-02 12:30:00|9934.7|9932.7|9944.2|9942.2|9945.7|9943.7|9932.2|9930.2|395
1591101300000|2020-06-02 12:35:00|9944.7|9942.7|9949.7|9947.7|9950.7|9948.7|9942.7|9940.7|276
1591101600000|2020-06-02 12:40:00|9951.7|9949.7|9934.2|9932.2|9952.7|9950.7|9932.7|9930.7|433
1591101900000|2020-06-02 12:45:00|9934.7|9932.7|9928.7|9926.7|9938.7|9936.7|9922.2|9920.2|388
1591102200000|2020-06-02 12:50:00|9929.2|9927.2|9933.2|9931.2|9936.2|9934.2|9925.7|9923.7|427
1591102500000|2020-06-02 12:55:00|9932.7|9930.7|9936.2|9934.2|9940.7|9938.7|9932.7|9930.7|364
1591102800000|2020-06-02 13:00:00|9936.7|9934.7|9941.7|9939.7|9942.7|9940.7|9933.7|9931.7|376
1591103100000|2020-06-02 13:05:00|9941.2|9939.2|9944.7|9942.7|9945.7|9943.7|9938.7|9936.7|277
1591103400000|2020-06-02 13:10:00|9945.2|9943.2|9949.2|9947.2|9949.2|9947.2|9942.7|9940.7|241
1591103700000|2020-06-02 13:15:00|9949.7|9947.7|9956.2|9954.2|9956.7|9954.7|9945.7|9943.7|268
1591104000000|2020-06-02 13:20:00|9956.7|9954.7|9950.2|9948.2|9956.7|9954.7|9946.2|9944.2|189
1591104300000|2020-06-02 13:25:00|9949.7|9947.7|9944.7|9942.7|9950.7|9948.7|9942.2|9940.2|293
1591104600000|2020-06-02 13:30:00|9943.7|9941.7|9942.2|9940.2|9944.7|9942.7|9931.7|9929.7|658
1591104900000|2020-06-02 13:35:00|9942.7|9940.7|9947.7|9945.7|9947.7|9945.7|9932.2|9930.2|655
1591105200000|2020-06-02 13:40:00|9948.7|9946.7|9942.2|9940.2|9954.2|9952.2|9941.2|9939.2|593
1591105500000|2020-06-02 13:45:00|9942.7|9940.7|9953.7|9951.7|9954.7|9952.7|9941.7|9939.7|550
1591105800000|2020-06-02 13:50:00|9954.2|9952.2|9946.7|9944.7|9955.2|9953.2|9944.2|9942.2|661
1591106100000|2020-06-02 13:55:00|9947.2|9945.2|9949.7|9947.7|9951.2|9949.2|9939.7|9937.7|532
1591106400000|2020-06-02 14:00:00|9950.2|9948.2|9949.2|9947.2|9955.7|9953.7|9947.2|9945.2|500
1591106700000|2020-06-02 14:05:00|9948.7|9946.7|9953.7|9951.7|9953.7|9951.7|9947.2|9945.2|373
1591107000000|2020-06-02 14:10:00|9952.5|9950.5|9950|9948|9956.5|9954.5|9946|9944|354
1591107300000|2020-06-02 14:15:00|9950.5|9948.5|9957.5|9955.5|9957.5|9955.5|9946|9944|305
1591107600000|2020-06-02 14:20:00|9958|9956|9963|9961|9963|9961|9955|9953|560
1591107900000|2020-06-02 14:25:00|9961.5|9959.5|9974.5|9972.5|9976.5|9974.5|9959|9957|548
1591108200000|2020-06-02 14:30:00|9975.5|9973.5|9970.5|9968.5|9977.5|9975.5|9967.5|9965.5|571
1591108500000|2020-06-02 14:35:00|9970|9968|9967.5|9965.5|9973.5|9971.5|9966|9964|488
1591108800000|2020-06-02 14:40:00|9968|9966|9962|9960|9973.5|9971.5|9962|9960|407
1591109100000|2020-06-02 14:45:00|9962.5|9960.5|9960.5|9958.5|9968.5|9966.5|9958.5|9956.5|433
1591109400000|2020-06-02 14:50:00|9961|9959|9976.5|9974.5|9977.5|9975.5|9957.5|9955.5|963
1591109700000|2020-06-02 14:55:00|9977|9975|9973.5|9971.5|9979|9977|9970|9968|640
1591110000000|2020-06-02 15:00:00|9973|9971|9968.5|9966.5|9974.5|9972.5|9955.5|9953.5|893
1591110300000|2020-06-02 15:05:00|9968|9966|9961|9959|9968|9966|9957|9955|946
1591110600000|2020-06-02 15:10:00|9961.5|9959.5|9958|9956|9966|9964|9956|9954|658
1591110900000|2020-06-02 15:15:00|9957.5|9955.5|9971|9969|9971.5|9969.5|9957.5|9955.5|783
1591111200000|2020-06-02 15:20:00|9970.5|9968.5|9958.5|9956.5|9970.5|9968.5|9958.5|9956.5|726
1591111500000|2020-06-02 15:25:00|9959|9957|9953.5|9951.5|9965.5|9963.5|9952.5|9950.5|2240
1591111800000|2020-06-02 15:30:00|9953|9951|9958|9956|9961.5|9959.5|9948.5|9946.5|1686
1591112100000|2020-06-02 15:35:00|9959.5|9957.5|9956|9954|9962.5|9960.5|9953.5|9951.5|486
1591112400000|2020-06-02 15:40:00|9956.5|9954.5|9959.5|9957.5|9962.5|9960.5|9955.5|9953.5|318
1591112700000|2020-06-02 15:45:00|9960|9958|9960.5|9958.5|9966.5|9964.5|9954|9952|167
1591113000000|2020-06-02 15:50:00|9960|9958|9953.5|9951.5|9960|9958|9949.5|9947.5|152
1591113300000|2020-06-02 15:55:00|9954|9952|9957|9955|9958.5|9956.5|9945.5|9943.5|190
1591113600000|2020-06-02 16:00:00|9957.5|9955.5|9961|9959|9965|9963|9956|9954|159
1591113900000|2020-06-02 16:05:00|9960.5|9958.5|9960.5|9958.5|9963|9961|9958|9956|115
1591114200000|2020-06-02 16:10:00|9960|9958|9963|9961|9965.5|9963.5|9958.5|9956.5|58
1591114500000|2020-06-02 16:15:00|9963.5|9961.5|9970.5|9968.5|9971.5|9969.5|9960.5|9958.5|119
1591114800000|2020-06-02 16:20:00|9970|9968|9967|9965|9973|9971|9966|9964|94
1591115100000|2020-06-02 16:25:00|9967.5|9965.5|9968.5|9966.5|9970|9968|9965.5|9963.5|42
1591115400000|2020-06-02 16:30:00|9969|9967|9967|9965|9969.5|9967.5|9965.5|9963.5|33
1591115700000|2020-06-02 16:35:00|9967.5|9965.5|9968|9966|9971|9969|9965.5|9963.5|37
1591116000000|2020-06-02 16:40:00|9968.5|9966.5|9971.5|9969.5|9972|9970|9964.5|9962.5|27
1591116300000|2020-06-02 16:45:00|9971|9969|9970.5|9968.5|9972.5|9970.5|9966.5|9964.5|37
1591116600000|2020-06-02 16:50:00|9970|9968|9971|9969|9972|9970|9966.5|9964.5|42
1591116900000|2020-06-02 16:55:00|9971.5|9969.5|9975|9973|9976.5|9974.5|9971|9969|28
1591117200000|2020-06-02 17:00:00|9975.5|9973.5|9975.5|9973.5|9976.5|9974.5|9973|9971|22
1591117500000|2020-06-02 17:05:00|9976.5|9974.5|9980|9978|9980.5|9978.5|9976|9974|12
1591117800000|2020-06-02 17:10:00|9979.5|9977.5|9981|9979|9981.5|9979.5|9977|9975|38
1591118100000|2020-06-02 17:15:00|9980.5|9978.5|9979|9977|9982|9980|9978.5|9976.5|32
1591118400000|2020-06-02 17:20:00|9979.5|9977.5|9981|9979|9983.5|9981.5|9979|9977|49
1591118700000|2020-06-02 17:25:00|9980.5|9978.5|9983|9981|9983|9981|9977.5|9975.5|44
1591119000000|2020-06-02 17:30:00|9982|9980|9984|9982|9985|9983|9978|9976|60
1591119300000|2020-06-02 17:35:00|9984.5|9982.5|9991.5|9989.5|9992.5|9990.5|9984.5|9982.5|29
1591119600000|2020-06-02 17:40:00|9992|9990|9996|9994|9996|9994|9991|9989|29
1591119900000|2020-06-02 17:45:00|9996.5|9994.5|9991|9989|9996.5|9994.5|9989|9987|18
1591120200000|2020-06-02 17:50:00|9991.5|9989.5|9990.5|9988.5|9992|9990|9987.5|9985.5|31
1591120500000|2020-06-02 17:55:00|9991|9989|9992|9990|9993.5|9991.5|9989|9987|18
1591120800000|2020-06-02 18:00:00|9991.5|9989.5|9995.5|9993.5|9996|9994|9989.5|9987.5|22
1591121100000|2020-06-02 18:05:00|9995|9993|9988.5|9986.5|9995|9993|9984|9982|22
1591121400000|2020-06-02 18:10:00|9989|9987|9991.5|9989.5|9994|9992|9987|9985|23
1591121700000|2020-06-02 18:15:00|9992|9990|10000.5|9998.5|10000.5|9998.5|9991.5|9989.5|33
1591122000000|2020-06-02 18:20:00|9999.5|9997.5|9998|9996|9999.5|9997.5|9996|9994|21
1591122300000|2020-06-02 18:25:00|9998.5|9996.5|9997|9995|10001.5|9999.5|9996.5|9994.5|126
1591122600000|2020-06-02 18:30:00|9998.5|9996.5|9986|9984|9999|9997|9986|9984|18
1591122900000|2020-06-02 18:35:00|9987|9985|9984|9982|9988|9986|9982.5|9980.5|23
1591123200000|2020-06-02 18:40:00|9984.5|9982.5|9985.5|9983.5|9987|9985|9984|9982|43
1591123500000|2020-06-02 18:45:00|9987|9985|9987.5|9985.5|9987.5|9985.5|9984.5|9982.5|30
1591123800000|2020-06-02 18:50:00|9988.5|9986.5|9987.5|9985.5|9989.5|9987.5|9986.5|9984.5|13
1591124100000|2020-06-02 18:55:00|9987|9985|9988|9986|9991.5|9989.5|9985.5|9983.5|17
1591124400000|2020-06-02 19:00:00|9987.5|9985.5|9985|9983|9989|9987|9985|9983|13
1591124700000|2020-06-02 19:05:00|9985.5|9983.5|9979.5|9977.5|9986|9984|9979.5|9977.5|7
1591125000000|2020-06-02 19:10:00|9978.5|9976.5|9979|9977|9981.5|9979.5|9977.5|9975.5|84
1591125300000|2020-06-02 19:15:00|9979.5|9977.5|9981|9979|9981|9979|9979|9977|0
1591125600000|2020-06-02 19:20:00|9980.5|9978.5|9974.5|9972.5|9983.5|9981.5|9973.5|9971.5|41
1591125900000|2020-06-02 19:25:00|9974|9972|9978.5|9976.5|9978.5|9976.5|9969.5|9967.5|41
1591126200000|2020-06-02 19:30:00|9979|9977|9973|9971|9979|9977|9972|9970|3
1591126500000|2020-06-02 19:35:00|9973.5|9971.5|9973.5|9971.5|9973.5|9971.5|9973|9971|0
1591126800000|2020-06-02 19:40:00|9973|9971|9983|9981|9985.5|9983.5|9973|9971|13
1591127100000|2020-06-02 19:45:00|9982.5|9980.5|9989|9987|9989|9987|9981|9979|18
1591127400000|2020-06-02 19:50:00|9990.5|9988.5|10005.5|10003.5|10005.5|10003.5|9990.5|9988.5|40
1591127700000|2020-06-02 19:55:00|10007|10005|10017.6|10011.6|10017.7|10012.5|10004|10002|88
1591128000000|2020-06-02 20:00:00|10017.8|10011.8|10008.6|10002.6|10017.8|10011.8|10008.6|10002.6|2
1591128300000|2020-06-02 20:05:00|10008.7|10002.7|10000.7|9994.7|10009.4|10003.4|10000.2|9994.2|0
1591128600000|2020-06-02 20:10:00|10000.9|9994.9|10006.6|10000.6|10010.4|10004.4|10000.9|9994.9|0
1591128900000|2020-06-02 20:15:00|10005.9|9999.9|10007.1|10001.1|10007.1|10001.1|10005.5|9999.5|0
1591129200000|2020-06-02 20:20:00|10007.3|10001.3|10008.1|10002.1|10008.6|10002.6|10006.8|10000.8|0
1591129500000|2020-06-02 20:25:00|10008.4|10002.4|10008.4|10002.4|10009|10003|10007.7|10001.7|0
1591129800000|2020-06-02 20:30:00|10008.6|10002.6|10014.2|10008.2|10015|10009|10005.1|9999.1|0
1591130100000|2020-06-02 20:35:00|10014|10008|10012.6|10006.6|10015|10009|10011.6|10005.6|0
1591130400000|2020-06-02 20:40:00|10012.7|10006.7|10013.4|10007.4|10015|10009|10011.6|10005.6|0
1591130700000|2020-06-02 20:45:00|10013.3|10007.3|10015.8|10009.8|10015.8|10009.8|10012.6|10006.6|0
1591131000000|2020-06-02 20:50:00|10015.6|10009.6|10015|10009|10015.6|10009.6|10013.4|10007.4|0
1591131300000|2020-06-02 20:55:00|10015.1|10009.1|10011.7|10005.7|10015.8|10009.8|10011.6|10005.6|0
1591131600000|2020-06-02 21:00:00|10011.5|10005.5|10011.5|10005.5|10012.4|10006.4|10011.5|10005.5|0
1591131900000|2020-06-02 21:05:00|10011.7|10005.7|10011.7|10005.7|10011.7|10005.7|10011.1|10005.1|0
1591132200000|2020-06-02 21:10:00|10011.5|10005.5|10012.6|10006.6|10013.5|10007.5|10011.5|10005.5|0
1591132500000|2020-06-02 21:15:00|10012.8|10006.8|10013|10007|10013|10007|10012.6|10006.6|0
1591132800000|2020-06-02 21:20:00|10012.6|10006.6|10012.4|10006.4|10012.6|10006.6|10012.4|10006.4|0
1591133100000|2020-06-02 21:25:00|10012.6|10006.6|10012.2|10006.2|10012.6|10006.6|10011.9|10005.9|0
1591133400000|2020-06-02 21:30:00|10012.4|10006.4|10012.4|10006.4|10012.4|10006.4|10012.4|10006.4|0
1591133700000|2020-06-02 21:35:00|10012.2|10006.2|10011.1|10005.1|10013.7|10007.7|10011.1|10005.1|0
1591134000000|2020-06-02 21:40:00|10010.6|10004.6|10011.9|10005.9|10012.2|10006.2|10010.6|10004.6|0
1591134300000|2020-06-02 21:45:00|10011.5|10005.5|10011.5|10005.5|10012.2|10006.2|10011.5|10005.5|0
1591134600000|2020-06-02 21:50:00|10010.9|10004.9|10011.5|10005.5|10013.5|10007.5|10010.6|10004.6|0
1591134900000|2020-06-02 21:55:00|10012.2|10006.2|10012.4|10006.4|10012.6|10006.6|10012.2|10006.2|0
1591135200000|2020-06-02 22:00:00|10012.7|10006.7|10005.3|9999.3|10016.8|10010.8|10004.5|9998.5|0
1591135500000|2020-06-02 22:05:00|10005.4|9999.4|10005.3|9999.3|10008.7|10002.7|10002.1|9996.1|0
1591135800000|2020-06-02 22:10:00|10005.2|9999.2|10004.5|9998.5|10006.1|10000.1|10002.1|9996.1|0
1591136100000|2020-06-02 22:15:00|10004.6|9998.6|10002.1|9996.1|10006.1|10000.1|10001.6|9995.6|0
1591136400000|2020-06-02 22:20:00|10002.2|9996.2|10005.3|9999.3|10006.1|10000.1|10000.6|9994.6|0
1591136700000|2020-06-02 22:25:00|10005.2|9999.2|10007.9|10001.9|10008.7|10002.7|10002.9|9996.9|0
1591137000000|2020-06-02 22:30:00|10007.6|10001.6|10007.1|10001.1|10008.7|10002.7|10005.3|9999.3|0
1591137300000|2020-06-02 22:35:00|10007.2|10001.2|10005.3|9999.3|10009.5|10003.5|10004.5|9998.5|0
1591137600000|2020-06-02 22:40:00|10005.4|9999.4|10005.3|9999.3|10006.6|10000.6|10002.9|9996.9|0
1591137900000|2020-06-02 22:45:00|10005.4|9999.4|10007.9|10001.9|10008.7|10002.7|10004.2|9998.2|0
1591138200000|2020-06-02 22:50:00|10007.8|10001.8|10003.7|9997.7|10008.7|10002.7|10002.1|9996.1|0
1591138500000|2020-06-02 22:55:00|10003.8|9997.8|10006.1|10000.1|10006.1|10000.1|10003.8|9997.8|0
1591138800000|2020-06-02 23:00:00|10005.9|9999.9|10008.7|10002.7|10009.5|10003.5|10005.3|9999.3|0
1591139100000|2020-06-02 23:05:00|10008.5|10002.5|10007.9|10001.9|10009.5|10003.5|10005.3|9999.3|0
1591139400000|2020-06-02 23:10:00|10008|10002|10011.8|10005.8|10013.4|10007.4|10008|10002|0
1591139700000|2020-06-02 23:15:00|10012|10006|10011.8|10005.8|10013.4|10007.4|10011|10005|0
1591140000000|2020-06-02 23:20:00|10011.9|10005.9|10030.6|10024.6|10032.2|10026.2|10011.8|10005.8|0
1591140300000|2020-06-02 23:25:00|10031.1|10025.1|10033|10027|10033|10027|10028.2|10022.2|0
1591140600000|2020-06-02 23:30:00|10032.8|10026.8|10036.4|10030.4|10041.1|10035.1|10032.2|10026.2|0
1591140900000|2020-06-02 23:35:00|10036.2|10030.2|10035.6|10029.6|10037.1|10031.1|10033.5|10027.5|0
1591141200000|2020-06-02 23:40:00|10035.7|10029.7|10033|10027|10039.5|10033.5|10033|10027|0
1591141500000|2020-06-02 23:45:00|10033.5|10027.5|10041.4|10035.4|10042.2|10036.2|10032.2|10026.2|0
1591141800000|2020-06-02 23:50:00|10041.3|10035.3|10035.9|10029.9|10043|10037|10035.9|10029.9|0
1591142100000|2020-06-02 23:55:00|10036|10030|10039|10033|10040.6|10034.6|10035.3|10029.3|0
1591142400000|2020-06-03 00:00:00|10039.2|10033.2|10042.2|10036.2|10043.8|10037.8|10035.9|10029.9|0
1591142700000|2020-06-03 00:05:00|10042.3|10036.3|10037.4|10031.4|10043.5|10037.5|10037.4|10031.4|0
1591143000000|2020-06-03 00:10:00|10037.6|10031.6|10034.7|10028.7|10041.4|10035.4|10033.7|10027.7|0
1591143300000|2020-06-03 00:15:00|10034.8|10028.8|10047.1|10041.1|10061.5|10055.5|10034.7|10028.7|0
1591143600000|2020-06-03 00:20:00|10048.2|10042.2|10054.5|10048.5|10054.9|10048.9|10046.8|10040.8|0
1591143900000|2020-06-03 00:25:00|10054.6|10048.6|10052|10046|10057.5|10051.5|10051.9|10045.9|0
1591144200000|2020-06-03 00:30:00|10051.9|10045.9|10049.2|10043.2|10054.7|10048.7|10049.2|10043.2|0
1591144500000|2020-06-03 00:35:00|10049.1|10043.1|10049.2|10043.2|10049.3|10043.3|10043.2|10037.2|0
1591144800000|2020-06-03 00:40:00|10049.3|10043.3|10049.6|10043.6|10049.7|10043.7|10043.8|10037.8|0
1591145100000|2020-06-03 00:45:00|10049.7|10043.7|10060.4|10054.4|10061|10055|10049.6|10043.6|0
1591145400000|2020-06-03 00:50:00|10060.5|10054.5|10058.3|10052.3|10060.8|10054.8|10057.7|10051.7|0
1591145700000|2020-06-03 00:55:00|10058.2|10052.2|10062.7|10056.7|10065.7|10059.7|10058.2|10052.2|0
1591146000000|2020-06-03 01:00:00|10062.8|10056.8|10068.6|10062.6|10078.2|10072.2|10062.7|10056.7|0
1591146300000|2020-06-03 01:05:00|10068.7|10062.7|10075.2|10069.2|10075.3|10069.3|10068.4|10062.4|0
1591146600000|2020-06-03 01:10:00|10075.1|10069.1|10074.9|10068.9|10077.7|10071.7|10074.8|10068.8|0
1591146900000|2020-06-03 01:15:00|10075|10069|10067.1|10061.1|10075.1|10069.1|10067.1|10061.1|0
1591147200000|2020-06-03 01:20:00|10067|10061|10067|10061|10069.9|10063.9|10064.3|10058.3|0
1591147500000|2020-06-03 01:25:00|10066.9|10060.9|10059.3|10053.3|10067|10061|10056.3|10050.3|0
1591147800000|2020-06-03 01:30:00|10059.2|10053.2|10052.4|10046.4|10059.3|10053.3|10050.8|10044.8|0
1591148100000|2020-06-03 01:35:00|10052.5|10046.5|10054.8|10048.8|10058|10052|10052.3|10046.3|0
1591148400000|2020-06-03 01:40:00|10054.7|10048.7|10060|10054|10062.8|10056.8|10054.7|10048.7|0
1591148700000|2020-06-03 01:45:00|10061.1|10055.1|10066.8|10060.8|10068.7|10062.7|10059.9|10053.9|0
1591149000000|2020-06-03 01:50:00|10066.9|10060.9|10056|10050|10066.9|10060.9|10055.8|10049.8|0
1591149300000|2020-06-03 01:55:00|10055.9|10049.9|10061.2|10055.2|10061.4|10055.4|10055.9|10049.9|0
1591149600000|2020-06-03 02:00:00|10061.3|10055.3|10055.6|10049.6|10066.8|10060.8|10055.3|10049.3|0
1591149900000|2020-06-03 02:05:00|10055.5|10049.5|10055.7|10049.7|10059.8|10053.8|10055.4|10049.4|0
1591150200000|2020-06-03 02:10:00|10055.6|10049.6|10056|10050|10056|10050|10052.9|10046.9|0
1591150500000|2020-06-03 02:15:00|10056.1|10050.1|10050.7|10044.7|10056.1|10050.1|10050.5|10044.5|0
1591150800000|2020-06-03 02:20:00|10051.2|10045.2|10045.3|10039.3|10053.2|10047.2|10045.1|10039.1|0
1591151100000|2020-06-03 02:25:00|10045.2|10039.2|10047.7|10041.7|10047.9|10041.9|10042.2|10036.2|0
1591151400000|2020-06-03 02:30:00|10047.1|10041.1|10047.8|10041.8|10048|10042|10045|10039|0
1591151700000|2020-06-03 02:35:00|10047.9|10041.9|10050.7|10044.7|10050.8|10044.8|10047.8|10041.8|0
1591152000000|2020-06-03 02:40:00|10050.6|10044.6|10053.6|10047.6|10053.8|10047.8|10048|10042|0
1591152300000|2020-06-03 02:45:00|10052.3|10046.3|10045.2|10039.2|10053.6|10047.6|10045.2|10039.2|0
1591152600000|2020-06-03 02:50:00|10045.1|10039.1|10051.9|10045.9|10052|10046|10045.1|10039.1|0
1591152900000|2020-06-03 02:55:00|10052|10046|10046.6|10040.6|10055|10049|10046.6|10040.6|0
1591153200000|2020-06-03 03:00:00|10046.7|10040.7|10054.6|10048.6|10054.6|10048.6|10046.6|10040.6|0
1591153500000|2020-06-03 03:05:00|10054.5|10048.5|10052|10046|10054.5|10048.5|10051.8|10045.8|0
1591153800000|2020-06-03 03:10:00|10051.9|10045.9|10057.2|10051.2|10057.2|10051.2|10051.9|10045.9|0
1591154100000|2020-06-03 03:15:00|10057.4|10051.4|10068.3|10062.3|10068.4|10062.4|10057.3|10051.3|0
1591154400000|2020-06-03 03:20:00|10068.4|10062.4|10068.3|10062.3|10073.5|10067.5|10065.6|10059.6|0
1591154700000|2020-06-03 03:25:00|10069.4|10063.4|10067.3|10061.3|10070.8|10064.8|10065.7|10059.7|0
1591155000000|2020-06-03 03:30:00|10067.4|10061.4|10066.1|10060.1|10069.4|10063.4|10066|10060|0
1591155300000|2020-06-03 03:35:00|10066|10060|10068.2|10062.2|10068.8|10062.8|10065.8|10059.8|0
1591155600000|2020-06-03 03:40:00|10068.1|10062.1|10057.6|10051.6|10068.2|10062.2|10057.4|10051.4|0
1591155900000|2020-06-03 03:45:00|10057.5|10051.5|10054.9|10048.9|10057.8|10051.8|10054.9|10048.9|0
1591156200000|2020-06-03 03:50:00|10054.8|10048.8|10051.8|10045.8|10057.7|10051.7|10051.8|10045.8|0
1591156500000|2020-06-03 03:55:00|10051.9|10045.9|10054.4|10048.4|10054.7|10048.7|10051.9|10045.9|0
1591156800000|2020-06-03 04:00:00|10053.4|10047.4|10057.4|10051.4|10057.5|10051.5|10051.9|10045.9|0
1591157100000|2020-06-03 04:05:00|10057.5|10051.5|10057.3|10051.3|10062.7|10056.7|10057.1|10051.1|0
1591157400000|2020-06-03 04:10:00|10057.2|10051.2|10054.8|10048.8|10057.4|10051.4|10054.5|10048.5|0
1591157700000|2020-06-03 04:15:00|10054.9|10048.9|10055.9|10049.9|10060.3|10054.3|10054.6|10048.6|0
1591158000000|2020-06-03 04:20:00|10057.4|10051.4|10056.1|10050.1|10057.5|10051.5|10054.5|10048.5|0
1591158300000|2020-06-03 04:25:00|10056.2|10050.2|10061.4|10055.4|10061.6|10055.6|10055.9|10049.9|0
1591158600000|2020-06-03 04:30:00|10061.5|10055.5|10063.4|10057.4|10064.4|10058.4|10060.5|10054.5|0
1591158900000|2020-06-03 04:35:00|10063.3|10057.3|10060.8|10054.8|10063.5|10057.5|10060.8|10054.8|0
1591159200000|2020-06-03 04:40:00|10060.9|10054.9|10055.5|10049.5|10060.9|10054.9|10055.5|10049.5|0
1591159500000|2020-06-03 04:45:00|10055.6|10049.6|10058.3|10052.3|10061.1|10055.1|10055.6|10049.6|0
1591159800000|2020-06-03 04:50:00|10058.2|10052.2|10059.9|10053.9|10061.3|10055.3|10055.6|10049.6|0
1591160100000|2020-06-03 04:55:00|10060.4|10054.4|10060.8|10054.8|10061.4|10055.4|10058.2|10052.2|0
1591160400000|2020-06-03 05:00:00|10060.7|10054.7|10063.7|10057.7|10066.3|10060.3|10058.2|10052.2|0
1591160700000|2020-06-03 05:05:00|10063.6|10057.6|10069.1|10063.1|10069.2|10063.2|10061.3|10055.3|0
1591161000000|2020-06-03 05:10:00|10069.2|10063.2|10062.6|10056.6|10069.3|10063.3|10062.5|10056.5|0
1591161300000|2020-06-03 05:15:00|10062.7|10056.7|10062.6|10056.6|10065.3|10059.3|10060.1|10054.1|0
1591161600000|2020-06-03 05:20:00|10062.5|10056.5|10054.6|10048.6|10062.5|10056.5|10054.3|10048.3|0
1591161900000|2020-06-03 05:25:00|10054.5|10048.5|10046.2|10040.2|10054.5|10048.5|10043.5|10037.5|0
1591162200000|2020-06-03 05:30:00|10046.1|10040.1|10051.6|10045.6|10051.7|10045.7|10040.9|10034.9|0
1591162500000|2020-06-03 05:35:00|10051.1|10045.1|10053.6|10047.6|10057.6|10051.6|10049|10043|0
1591162800000|2020-06-03 05:40:00|10053.5|10047.5|10053.6|10047.6|10053.7|10047.7|10050.9|10044.9|0
1591163100000|2020-06-03 05:45:00|10053.5|10047.5|10046.5|10040.5|10053.7|10047.7|10043.9|10037.9|0
1591163400000|2020-06-03 05:50:00|10046.4|10040.4|10056.1|10050.1|10056.1|10050.1|10043.5|10037.5|0
1591163700000|2020-06-03 05:55:00|10056|10050|10059.2|10053.2|10059.9|10053.9|10047.6|10041.6|0
1591164000000|2020-06-03 06:00:00|10056.5|10054.5|10050|10048|10064.5|10062.5|10048.5|10046.5|100
1591164300000|2020-06-03 06:05:00|10050.5|10048.5|10058|10056|10059|10057|10045.5|10043.5|215
1591164600000|2020-06-03 06:10:00|10057.5|10055.5|10052|10050|10060|10058|10050.5|10048.5|46
1591164900000|2020-06-03 06:15:00|10051.5|10049.5|10053|10051|10053.5|10051.5|10048|10046|64
1591165200000|2020-06-03 06:20:00|10052.5|10050.5|10053|10051|10053.5|10051.5|10049|10047|34
1591165500000|2020-06-03 06:25:00|10052.5|10050.5|10052|10050|10060.5|10058.5|10051|10049|82
1591165800000|2020-06-03 06:30:00|10052.5|10050.5|10050|10048|10053|10051|10043|10041|85
1591166100000|2020-06-03 06:35:00|10048.5|10046.5|10046|10044|10051|10049|10045|10043|29
1591166400000|2020-06-03 06:40:00|10046.5|10044.5|10044|10042|10051|10049|10041|10039|58
1591166700000|2020-06-03 06:45:00|10044.5|10042.5|10049|10047|10055|10053|10044.5|10042.5|233
1591167000000|2020-06-03 06:50:00|10048.5|10046.5|10050|10048|10053.5|10051.5|10046|10044|95
1591167300000|2020-06-03 06:55:00|10049.5|10047.5|10045|10043|10053.5|10051.5|10042|10040|155
1591167600000|2020-06-03 07:00:00|10047.5|10045.5|10004|10002|10047.5|10045.5|9999|9997|1329
1591167900000|2020-06-03 07:05:00|10003|10001|10024|10022|10027|10025|9999.5|9997.5|1169
1591168200000|2020-06-03 07:10:00|10024.5|10022.5|10045|10043|10045|10043|10016.5|10014.5|551
1591168500000|2020-06-03 07:15:00|10046|10044|10041|10039|10048.5|10046.5|10035|10033|507
1591168800000|2020-06-03 07:20:00|10041.5|10039.5|10053|10051|10062|10060|10038.5|10036.5|604
1591169100000|2020-06-03 07:25:00|10052|10050|10060|10058|10063.5|10061.5|10049|10047|561
1591169400000|2020-06-03 07:30:00|10059.5|10057.5|10061|10059|10065|10063|10056.5|10054.5|357
1591169700000|2020-06-03 07:35:00|10061.5|10059.5|10078|10076|10078.5|10076.5|10058.5|10056.5|468
1591170000000|2020-06-03 07:40:00|10077.1|10075.1|10071.1|10069.1|10081.1|10079.1|10067.1|10065.1|528
1591170300000|2020-06-03 07:45:00|10070.6|10068.6|10089.1|10087.1|10089.1|10087.1|10069.1|10067.1|763
1591170600000|2020-06-03 07:50:00|10089.6|10087.6|10094.1|10092.1|10094.6|10092.6|10087.1|10085.1|712
1591170900000|2020-06-03 07:55:00|10093.6|10091.6|10092.6|10090.6|10093.6|10091.6|10082.6|10080.6|658
1591171200000|2020-06-03 08:00:00|10093.1|10091.1|10081.1|10079.1|10095.1|10093.1|10078.6|10076.6|492
1591171500000|2020-06-03 08:05:00|10081.6|10079.6|10073.1|10071.1|10082.6|10080.6|10066.1|10064.1|439
1591171800000|2020-06-03 08:10:00|10073.6|10071.6|10069.1|10067.1|10077.1|10075.1|10067.1|10065.1|265
1591172100000|2020-06-03 08:15:00|10068.6|10066.6|10060.1|10058.1|10069.1|10067.1|10053.6|10051.6|159
1591172400000|2020-06-03 08:20:00|10060.6|10058.6|10062.6|10060.6|10064.6|10062.6|10054.6|10052.6|280
1591172700000|2020-06-03 08:25:00|10063.1|10061.1|10068.1|10066.1|10078.1|10076.1|10061.6|10059.6|317
1591173000000|2020-06-03 08:30:00|10067.6|10065.6|10083.1|10081.1|10091.1|10089.1|10067.6|10065.6|385
1591173300000|2020-06-03 08:35:00|10083.6|10081.6|10076.6|10074.6|10083.6|10081.6|10074.1|10072.1|158
1591173600000|2020-06-03 08:40:00|10077.1|10075.1|10076.1|10074.1|10077.6|10075.6|10071.1|10069.1|160
1591173900000|2020-06-03 08:45:00|10076.6|10074.6|10063.1|10061.1|10077.6|10075.6|10061.1|10059.1|208
1591174200000|2020-06-03 08:50:00|10062.6|10060.6|10065.6|10063.6|10067.6|10065.6|10059.6|10057.6|168
1591174500000|2020-06-03 08:55:00|10066.1|10064.1|10072.6|10070.6|10075.6|10073.6|10064.6|10062.6|213
1591174800000|2020-06-03 09:00:00|10075.1|10073.1|10065.1|10063.1|10077.1|10075.1|10062.6|10060.6|183
1591175100000|2020-06-03 09:05:00|10065.6|10063.6|10071.1|10069.1|10072.1|10070.1|10061.1|10059.1|321
1591175400000|2020-06-03 09:10:00|10071.6|10069.6|10073.1|10071.1|10074.6|10072.6|10066.6|10064.6|152
1591175700000|2020-06-03 09:15:00|10073.6|10071.6|10075.1|10073.1|10076.1|10074.1|10067.6|10065.6|139
1591176000000|2020-06-03 09:20:00|10075.6|10073.6|10084.1|10082.1|10085.6|10083.6|10073.6|10071.6|251
1591176300000|2020-06-03 09:25:00|10083.6|10081.6|10088.1|10086.1|10091.1|10089.1|10083.6|10081.6|358
1591176600000|2020-06-03 09:30:00|10087.6|10085.6|10091.6|10089.6|10092.1|10090.1|10086.6|10084.6|212
1591176900000|2020-06-03 09:35:00|10091.1|10089.1|10088.6|10086.6|10093.6|10091.6|10087.6|10085.6|218
1591177200000|2020-06-03 09:40:00|10089.1|10087.1|10089.6|10087.6|10090.1|10088.1|10086.6|10084.6|230
1591177500000|2020-06-03 09:45:00|10089.1|10087.1|10089.6|10087.6|10090.6|10088.6|10084.6|10082.6|183
1591177800000|2020-06-03 09:50:00|10090.6|10088.6|10090.6|10088.6|10094.6|10092.6|10089.1|10087.1|187
1591178100000|2020-06-03 09:55:00|10090.1|10088.1|10090.6|10088.6|10092.1|10090.1|10087.6|10085.6|284
1591178400000|2020-06-03 10:00:00|10090.1|10088.1|10085.6|10083.6|10092.6|10090.6|10083.1|10081.1|507
1591178700000|2020-06-03 10:05:00|10085.1|10083.1|10081.6|10079.6|10088.6|10086.6|10081.1|10079.1|307
1591179000000|2020-06-03 10:10:00|10082.1|10080.1|10089.1|10087.1|10089.6|10087.6|10081.1|10079.1|486
1591179300000|2020-06-03 10:15:00|10089.6|10087.6|10082.1|10080.1|10089.6|10087.6|10081.6|10079.6|107
1591179600000|2020-06-03 10:20:00|10081.6|10079.6|10080.6|10078.6|10087.1|10085.1|10079.6|10077.6|211
1591179900000|2020-06-03 10:25:00|10080.1|10078.1|10086.1|10084.1|10086.6|10084.6|10080.1|10078.1|100
1591180200000|2020-06-03 10:30:00|10086.6|10084.6|10085.1|10083.1|10089.6|10087.6|10082.6|10080.6|339
1591180500000|2020-06-03 10:35:00|10084.6|10082.6|10083.1|10081.1|10087.1|10085.1|10082.1|10080.1|150
1591180800000|2020-06-03 10:40:00|10083.6|10081.6|10083.6|10081.6|10086.6|10084.6|10082.6|10080.6|98
1591181100000|2020-06-03 10:45:00|10084.1|10082.1|10083.1|10081.1|10085.1|10083.1|10082.6|10080.6|139
1591181400000|2020-06-03 10:50:00|10082.6|10080.6|10075.1|10073.1|10084.6|10082.6|10074.6|10072.6|202
1591181700000|2020-06-03 10:55:00|10075.6|10073.6|10060.1|10058.1|10077.6|10075.6|10060.1|10058.1|513
1591182000000|2020-06-03 11:00:00|10060.6|10058.6|10061.1|10059.1|10065.1|10063.1|10059.1|10057.1|210
1591182300000|2020-06-03 11:05:00|10060.6|10058.6|10065.1|10063.1|10065.1|10063.1|10056.6|10054.6|197
1591182600000|2020-06-03 11:10:00|10065.6|10063.6|10074.6|10072.6|10075.6|10073.6|10064.1|10062.1|246
1591182900000|2020-06-03 11:15:00|10075.1|10073.1|10080.1|10078.1|10082.1|10080.1|10074.6|10072.6|172
1591183200000|2020-06-03 11:20:00|10079.6|10077.6|10071.1|10069.1|10081.6|10079.6|10066.6|10064.6|239
1591183500000|2020-06-03 11:25:00|10071.6|10069.6|10063.6|10061.6|10071.6|10069.6|10063.6|10061.6|131
1591183800000|2020-06-03 11:30:00|10063.1|10061.1|10061.6|10059.6|10065.6|10063.6|10058.6|10056.6|185
1591184100000|2020-06-03 11:35:00|10061.1|10059.1|10068.1|10066.1|10069.1|10067.1|10060.6|10058.6|182
1591184400000|2020-06-03 11:40:00|10068.2|10066.2|10066.2|10064.2|10072.7|10070.7|10064.2|10062.2|122
1591184700000|2020-06-03 11:45:00|10066.7|10064.7|10065.7|10063.7|10069.7|10067.7|10060.7|10058.7|162
1591185000000|2020-06-03 11:50:00|10065.2|10063.2|10060.2|10058.2|10067.7|10065.7|10055.7|10053.7|341
1591185300000|2020-06-03 11:55:00|10060.7|10058.7|10053.2|10051.2|10061.7|10059.7|10052.7|10050.7|158
1591185600000|2020-06-03 12:00:00|10052.7|10050.7|10054.7|10052.7|10060.2|10058.2|10050.2|10048.2|221
1591185900000|2020-06-03 12:05:00|10054.2|10052.2|10054.7|10052.7|10057.7|10055.7|10051.7|10049.7|182
1591186200000|2020-06-03 12:10:00|10054.2|10052.2|10058.2|10056.2|10058.7|10056.7|10053.2|10051.2|150
1591186500000|2020-06-03 12:15:00|10061.2|10059.2|10064.7|10062.7|10065.2|10063.2|10056.7|10054.7|204
1591186800000|2020-06-03 12:20:00|10065.2|10063.2|10063.2|10061.2|10067.2|10065.2|10061.7|10059.7|197
1591187100000|2020-06-03 12:25:00|10063.7|10061.7|10066.2|10064.2|10067.7|10065.7|10062.7|10060.7|92
1591187400000|2020-06-03 12:30:00|10067.7|10065.7|10062.2|10060.2|10069.7|10067.7|10062.2|10060.2|103
1591187700000|2020-06-03 12:35:00|10061.7|10059.7|10064.2|10062.2|10066.7|10064.7|10061.2|10059.2|135
1591188000000|2020-06-03 12:40:00|10064.7|10062.7|10068.7|10066.7|10072.7|10070.7|10062.7|10060.7|170
1591188300000|2020-06-03 12:45:00|10068.2|10066.2|10067.7|10065.7|10069.2|10067.2|10062.7|10060.7|147
1591188600000|2020-06-03 12:50:00|10067.2|10065.2|10082.2|10080.2|10083.7|10081.7|10066.7|10064.7|259
1591188900000|2020-06-03 12:55:00|10083.2|10081.2|10089.2|10087.2|10094.7|10092.7|10082.7|10080.7|351
1591189200000|2020-06-03 13:00:00|10088.7|10086.7|10092.7|10090.7|10093.7|10091.7|10087.7|10085.7|335
1591189500000|2020-06-03 13:05:00|10093.2|10091.2|10101.2|10099.2|10102.7|10100.7|10092.7|10090.7|314
1591189800000|2020-06-03 13:10:00|10101.7|10099.7|10104.2|10102.2|10104.7|10102.7|10100.7|10098.7|300
1591190100000|2020-06-03 13:15:00|10104.7|10102.7|10103.2|10101.2|10107.7|10105.7|10102.7|10100.7|291
1591190400000|2020-06-03 13:20:00|10103.7|10101.7|10117.2|10115.2|10117.7|10115.7|10103.2|10101.2|513
1591190700000|2020-06-03 13:25:00|10117.7|10115.7|10116.7|10114.7|10120.7|10118.7|10113.2|10111.2|465
1591191000000|2020-06-03 13:30:00|10117.2|10115.2|10132.2|10130.2|10136.7|10134.7|10114.2|10112.2|1198
1591191300000|2020-06-03 13:35:00|10132.7|10130.7|10126.2|10124.2|10135.7|10133.7|10116.2|10114.2|763
1591191600000|2020-06-03 13:40:00|10126.7|10124.7|10142.2|10140.2|10142.7|10140.7|10126.7|10124.7|845
1591191900000|2020-06-03 13:45:00|10142.7|10140.7|10147.7|10145.7|10149.7|10147.7|10140.7|10138.7|1042
1591192200000|2020-06-03 13:50:00|10148.2|10146.2|10154.2|10152.2|10170.7|10168.7|10148.2|10146.2|1911
1591192500000|2020-06-03 13:55:00|10154.7|10152.7|10149.7|10147.7|10161.2|10159.2|10147.7|10145.7|1136
1591192800000|2020-06-03 14:00:00|10150.2|10148.2|10162.7|10160.7|10164.7|10162.7|10147.2|10145.2|1282
1591193100000|2020-06-03 14:05:00|10163.2|10161.2|10166.7|10164.7|10166.7|10164.7|10157.7|10155.7|730
1591193400000|2020-06-03 14:10:00|10164.8|10162.8|10164.8|10162.8|10170.8|10168.8|10162.3|10160.3|953
1591193700000|2020-06-03 14:15:00|10165.3|10163.3|10175.3|10173.3|10177.8|10175.8|10161.3|10159.3|1037
1591194000000|2020-06-03 14:20:00|10175.8|10173.8|10172.3|10170.3|10178.8|10176.8|10166.8|10164.8|649
1591194300000|2020-06-03 14:25:00|10172.8|10170.8|10174.8|10172.8|10177.8|10175.8|10169.3|10167.3|787
1591194600000|2020-06-03 14:30:00|10174.3|10172.3|10179.3|10177.3|10181.8|10179.8|10169.8|10167.8|907
1591194900000|2020-06-03 14:35:00|10178.8|10176.8|10177.8|10175.8|10184.8|10182.8|10175.8|10173.8|962
1591195200000|2020-06-03 14:40:00|10177.3|10175.3|10172.3|10170.3|10179.3|10177.3|10165.8|10163.8|565
1591195500000|2020-06-03 14:45:00|10171.8|10169.8|10162.8|10160.8|10171.8|10169.8|10154.8|10152.8|584
1591195800000|2020-06-03 14:50:00|10163.3|10161.3|10159.3|10157.3|10163.8|10161.8|10151.8|10149.8|494
1591196100000|2020-06-03 14:55:00|10159.8|10157.8|10150.3|10148.3|10166.8|10164.8|10149.8|10147.8|850
1591196400000|2020-06-03 15:00:00|10149.8|10147.8|10169.8|10167.8|10173.8|10171.8|10148.8|10146.8|937
1591196700000|2020-06-03 15:05:00|10171.8|10169.8|10177.8|10175.8|10180.8|10178.8|10167.8|10165.8|946
1591197000000|2020-06-03 15:10:00|10177.3|10175.3|10177.3|10175.3|10179.8|10177.8|10170.3|10168.3|1018
1591197300000|2020-06-03 15:15:00|10176.8|10174.8|10174.8|10172.8|10182.8|10180.8|10172.8|10170.8|1056
1591197600000|2020-06-03 15:20:00|10174.3|10172.3|10170.3|10168.3|10174.8|10172.8|10164.8|10162.8|930
1591197900000|2020-06-03 15:25:00|10170.8|10168.8|10180.3|10178.3|10180.3|10178.3|10169.8|10167.8|2668
1591198200000|2020-06-03 15:30:00|10181.3|10179.3|10182.3|10180.3|10185.8|10183.8|10177.8|10175.8|1953
1591198500000|2020-06-03 15:35:00|10182.8|10180.8|10179.3|10177.3|10184.8|10182.8|10175.8|10173.8|533
1591198800000|2020-06-03 15:40:00|10179.8|10177.8|10179.8|10177.8|10184.3|10182.3|10177.8|10175.8|269
1591199100000|2020-06-03 15:45:00|10179.3|10177.3|10189.8|10187.8|10190.8|10188.8|10178.8|10176.8|254
1591199400000|2020-06-03 15:50:00|10189.3|10187.3|10179.3|10177.3|10191.8|10189.8|10178.8|10176.8|196
1591199700000|2020-06-03 15:55:00|10179.8|10177.8|10180.3|10178.3|10185.3|10183.3|10177.8|10175.8|86
1591200000000|2020-06-03 16:00:00|10179.8|10177.8|10181.3|10179.3|10182.8|10180.8|10177.8|10175.8|440
1591200300000|2020-06-03 16:05:00|10181.8|10179.8|10174.8|10172.8|10182.3|10180.3|10174.8|10172.8|54
1591200600000|2020-06-03 16:10:00|10175.3|10173.3|10179.8|10177.8|10179.8|10177.8|10175.3|10173.3|78
1591200900000|2020-06-03 16:15:00|10180.3|10178.3|10180.8|10178.8|10183.8|10181.8|10177.8|10175.8|171
1591201200000|2020-06-03 16:20:00|10181.3|10179.3|10178.3|10176.3|10181.8|10179.8|10176.8|10174.8|100
1591201500000|2020-06-03 16:25:00|10178.8|10176.8|10184.3|10182.3|10184.8|10182.8|10176.8|10174.8|83
1591201800000|2020-06-03 16:30:00|10184.8|10182.8|10185.3|10183.3|10187.3|10185.3|10182.8|10180.8|44
1591202100000|2020-06-03 16:35:00|10185.8|10183.8|10181.8|10179.8|10186.8|10184.8|10181.8|10179.8|1862
1591202400000|2020-06-03 16:40:00|10182.3|10180.3|10185.8|10183.8|10186.3|10184.3|10181.3|10179.3|19
1591202700000|2020-06-03 16:45:00|10185.3|10183.3|10180.3|10178.3|10189.3|10187.3|10179.3|10177.3|20
1591203000000|2020-06-03 16:50:00|10180.8|10178.8|10177.3|10175.3|10182.3|10180.3|10174.3|10172.3|41
1591203300000|2020-06-03 16:55:00|10176.8|10174.8|10167.8|10165.8|10178.8|10176.8|10167.8|10165.8|39
1591203600000|2020-06-03 17:00:00|10168.3|10166.3|10170.8|10168.8|10172.3|10170.3|10167.3|10165.3|19
1591203900000|2020-06-03 17:05:00|10171.3|10169.3|10167.3|10165.3|10173.3|10171.3|10166.3|10164.3|6
1591204200000|2020-06-03 17:10:00|10167.8|10165.8|10170.8|10168.8|10171.3|10169.3|10166.3|10164.3|17
1591204500000|2020-06-03 17:15:00|10170.3|10168.3|10171.3|10169.3|10171.8|10169.8|10167.8|10165.8|12
1591204800000|2020-06-03 17:20:00|10171.8|10169.8|10175.8|10173.8|10176.3|10174.3|10171.3|10169.3|20
1591205100000|2020-06-03 17:25:00|10176.8|10174.8|10177.8|10175.8|10179.8|10177.8|10176.8|10174.8|13
1591205400000|2020-06-03 17:30:00|10178.3|10176.3|10177.3|10175.3|10181.3|10179.3|10176.3|10174.3|11
1591205700000|2020-06-03 17:35:00|10176.8|10174.8|10176.8|10174.8|10177.8|10175.8|10176.8|10174.8|10
1591206000000|2020-06-03 17:40:00|10178.3|10176.3|10182.3|10180.3|10183.3|10181.3|10177.8|10175.8|19
1591206300000|2020-06-03 17:45:00|10182.8|10180.8|10174.8|10172.8|10182.8|10180.8|10174.8|10172.8|4
1591206600000|2020-06-03 17:50:00|10175.3|10173.3|10178.8|10176.8|10178.8|10176.8|10169.8|10167.8|12
1591206900000|2020-06-03 17:55:00|10179.3|10177.3|10181.3|10179.3|10181.8|10179.8|10177.3|10175.3|16
1591207200000|2020-06-03 18:00:00|10181.8|10179.8|10195.8|10193.8|10196.3|10194.3|10181.3|10179.3|6
1591207500000|2020-06-03 18:05:00|10196.3|10194.3|10191.3|10189.3|10196.3|10194.3|10190.3|10188.3|16
1591207800000|2020-06-03 18:10:00|10191.8|10189.8|10188.3|10186.3|10191.8|10189.8|10188.3|10186.3|26
1591208100000|2020-06-03 18:15:00|10188.8|10186.8|10192.3|10190.3|10192.3|10190.3|10187.3|10185.3|13
1591208400000|2020-06-03 18:20:00|10190.3|10188.3|10194.3|10192.3|10196.3|10194.3|10189.8|10187.8|12
1591208700000|2020-06-03 18:25:00|10194.8|10192.8|10197.3|10195.3|10198.3|10196.3|10193.8|10191.8|14
1591209000000|2020-06-03 18:30:00|10196.8|10194.8|10201.8|10199.8|10201.8|10199.8|10194.8|10192.8|24
1591209300000|2020-06-03 18:35:00|10202.3|10200.3|10204.3|10202.3|10205.8|10203.8|10201.3|10199.3|33
1591209600000|2020-06-03 18:40:00|10204.8|10202.8|10201.3|10199.3|10205.8|10203.8|10197.8|10195.8|12
1591209900000|2020-06-03 18:45:00|10200.8|10198.8|10199.3|10197.3|10202.3|10200.3|10198.8|10196.8|23
1591210200000|2020-06-03 18:50:00|10198.8|10196.8|10200.8|10198.8|10202.8|10200.8|10196.3|10194.3|15
1591210500000|2020-06-03 18:55:00|10200.3|10198.3|10195.3|10193.3|10200.3|10198.3|10195.3|10193.3|28
1591210800000|2020-06-03 19:00:00|10194.8|10192.8|10191.8|10189.8|10195.3|10193.3|10188.8|10186.8|8
1591211100000|2020-06-03 19:05:00|10191.3|10189.3|10193.8|10191.8|10195.8|10193.8|10190.8|10188.8|16
1591211400000|2020-06-03 19:10:00|10195.3|10193.3|10195.3|10193.3|10197.3|10195.3|10192.3|10190.3|17
1591211700000|2020-06-03 19:15:00|10194.8|10192.8|10193.8|10191.8|10195.8|10193.8|10191.8|10189.8|13
1591212000000|2020-06-03 19:20:00|10193.3|10191.3|10195.3|10193.3|10196.3|10194.3|10187.8|10185.8|49
1591212300000|2020-06-03 19:25:00|10195.8|10193.8|10199.3|10197.3|10201.8|10199.8|10194.8|10192.8|12
1591212600000|2020-06-03 19:30:00|10199.8|10197.8|10193.3|10191.3|10199.8|10197.8|10192.3|10190.3|30
1591212900000|2020-06-03 19:35:00|10192.8|10190.8|10200.8|10198.8|10202.8|10200.8|10192.8|10190.8|25
1591213200000|2020-06-03 19:40:00|10201.3|10199.3|10206.8|10204.8|10209.3|10207.3|10200.3|10198.3|54
1591213500000|2020-06-03 19:45:00|10205.8|10203.8|10205.8|10203.8|10208.3|10206.3|10200.3|10198.3|31
1591213800000|2020-06-03 19:50:00|10206.3|10204.3|10206.8|10204.8|10206.8|10204.8|10202.3|10200.3|43
1591214100000|2020-06-03 19:55:00|10206.3|10204.3|10194.3|10188.3|10206.3|10204.3|10186.3|10184.3|139
1591214400000|2020-06-03 20:00:00|10191.5|10185.5|10185.2|10179.2|10191.6|10185.6|10176.1|10170.1|0
1591214700000|2020-06-03 20:05:00|10185.3|10179.3|10195.2|10189.2|10196.9|10190.9|10184.4|10178.4|0
1591215000000|2020-06-03 20:10:00|10195.1|10189.1|10194.8|10188.8|10198.4|10192.4|10192.1|10186.1|0
1591215300000|2020-06-03 20:15:00|10194.3|10188.3|10195.2|10189.2|10195.6|10189.6|10194.3|10188.3|0
1591215600000|2020-06-03 20:20:00|10195|10189|10196.3|10190.3|10196.5|10190.5|10195|10189|0
1591215900000|2020-06-03 20:25:00|10196.5|10190.5|10196.9|10190.9|10196.9|10190.9|10196.1|10190.1|0
1591216200000|2020-06-03 20:30:00|10196.3|10190.3|10197.2|10191.2|10199.7|10193.7|10194.9|10188.9|0
1591216500000|2020-06-03 20:35:00|10197.3|10191.3|10194.9|10188.9|10197.9|10191.9|10193.2|10187.2|0
1591216800000|2020-06-03 20:40:00|10194.8|10188.8|10196.4|10190.4|10198.7|10192.7|10194.1|10188.1|0
1591217100000|2020-06-03 20:45:00|10196.5|10190.5|10194.1|10188.1|10197.9|10191.9|10194.1|10188.1|0
1591217400000|2020-06-03 20:50:00|10194.3|10188.3|10193.2|10187.2|10194.9|10188.9|10192.4|10186.4|0
1591217700000|2020-06-03 20:55:00|10193.3|10187.3|10194.5|10188.5|10195.7|10189.7|10192.4|10186.4|0
1591218000000|2020-06-03 21:00:00|10194.7|10188.7|10196.4|10190.4|10196.4|10190.4|10194.5|10188.5|0
1591218300000|2020-06-03 21:05:00|10195.8|10189.8|10195.8|10189.8|10196|10190|10195.5|10189.5|0
1591218600000|2020-06-03 21:10:00|10196|10190|10195.5|10189.5|10196|10190|10195.5|10189.5|0
1591218900000|2020-06-03 21:15:00|10195.8|10189.8|10196|10190|10196.6|10190.6|10195.5|10189.5|0
1591219200000|2020-06-03 21:20:00|10195.3|10189.3|10195.8|10189.8|10196|10190|10195.3|10189.3|0
1591219500000|2020-06-03 21:25:00|10196|10190|10196|10190|10196.2|10190.2|10196|10190|0
1591219800000|2020-06-03 21:30:00|10196.2|10190.2|10195.3|10189.3|10196.2|10190.2|10195.3|10189.3|0
1591220100000|2020-06-03 21:35:00|10195.5|10189.5|10195.5|10189.5|10195.8|10189.8|10195.5|10189.5|0
1591220400000|2020-06-03 21:40:00|10196|10190|10196.4|10190.4|10196.4|10190.4|10196|10190|0
1591220700000|2020-06-03 21:45:00|10195.8|10189.8|10196|10190|10196|10190|10195.8|10189.8|0
1591221000000|2020-06-03 21:50:00|10195.8|10189.8|10195.8|10189.8|10196|10190|10195.5|10189.5|0
1591221300000|2020-06-03 21:55:00|10195.5|10189.5|10195.8|10189.8|10195.8|10189.8|10195.5|10189.5|0
1591221600000|2020-06-03 22:00:00|10195.9|10189.9|10183.8|10177.8|10197.7|10191.7|10176.8|10170.8|0
1591221900000|2020-06-03 22:05:00|10183.9|10177.9|10175.1|10169.1|10185.6|10179.6|10169.1|10163.1|0
1591222200000|2020-06-03 22:10:00|10175|10169|10173.6|10167.6|10175.2|10169.2|10170.6|10164.6|0
1591222500000|2020-06-03 22:15:00|10174|10168|10173.6|10167.6|10177.4|10171.4|10172.7|10166.7|0
1591222800000|2020-06-03 22:20:00|10173.7|10167.7|10172.7|10166.7|10175.2|10169.2|10172.7|10166.7|0
1591223100000|2020-06-03 22:25:00|10172.8|10166.8|10173.6|10167.6|10174.4|10168.4|10170.6|10164.6|0
1591223400000|2020-06-03 22:30:00|10173.7|10167.7|10181.5|10175.5|10183|10177|10173.7|10167.7|0
1591223700000|2020-06-03 22:35:00|10181.6|10175.6|10182.3|10176.3|10185.6|10179.6|10181.6|10175.6|0
1591224000000|2020-06-03 22:40:00|10181.8|10175.8|10180|10174|10184.8|10178.8|10179.3|10173.3|0
1591224300000|2020-06-03 22:45:00|10179.9|10173.9|10181.6|10175.6|10183.1|10177.1|10178.3|10172.3|0
1591224600000|2020-06-03 22:50:00|10181.7|10175.7|10187.9|10181.9|10187.9|10181.9|10181.6|10175.6|0
1591224900000|2020-06-03 22:55:00|10187.7|10181.7|10186.3|10180.3|10187.9|10181.9|10184.8|10178.8|0
1591225200000|2020-06-03 23:00:00|10185.9|10179.9|10191.4|10185.4|10192.9|10186.9|10185.6|10179.6|0
1591225500000|2020-06-03 23:05:00|10191.5|10185.5|10195.2|10189.2|10195.2|10189.2|10190.6|10184.6|0
1591225800000|2020-06-03 23:10:00|10195.1|10189.1|10192.9|10186.9|10196.9|10190.9|10192.9|10186.9|0
1591226100000|2020-06-03 23:15:00|10192.8|10186.8|10192.9|10186.9|10194.4|10188.4|10191.4|10185.4|0
1591226400000|2020-06-03 23:20:00|10193|10187|10194.4|10188.4|10195.2|10189.2|10191.4|10185.4|0
1591226700000|2020-06-03 23:25:00|10194.5|10188.5|10200.7|10194.7|10203.2|10197.2|10194.5|10188.5|0
1591227000000|2020-06-03 23:30:00|10200.8|10194.8|10206|10200|10207.8|10201.8|10200.8|10194.8|0
1591227300000|2020-06-03 23:35:00|10206.1|10200.1|10218.9|10212.9|10220.9|10214.9|10206.1|10200.1|0
1591227600000|2020-06-03 23:40:00|10218.8|10212.8|10219.7|10213.7|10221.7|10215.7|10216.4|10210.4|0
1591227900000|2020-06-03 23:45:00|10219.6|10213.6|10217.8|10211.8|10220.4|10214.4|10214.8|10208.8|0
1591228200000|2020-06-03 23:50:00|10217.9|10211.9|10215.5|10209.5|10218.6|10212.6|10213|10207|0
1591228500000|2020-06-03 23:55:00|10215.6|10209.6|10211.5|10205.5|10216.3|10210.3|10211.5|10205.5|0
1591142400000|2020-06-03 00:00:00|10039.2|10033.2|10042.2|10036.2|10043.8|10037.8|10035.9|10029.9|0
1591142700000|2020-06-03 00:05:00|10042.3|10036.3|10037.4|10031.4|10043.5|10037.5|10037.4|10031.4|0
1591143000000|2020-06-03 00:10:00|10037.6|10031.6|10034.7|10028.7|10041.4|10035.4|10033.7|10027.7|0
1591143300000|2020-06-03 00:15:00|10034.8|10028.8|10047.1|10041.1|10061.5|10055.5|10034.7|10028.7|0
1591143600000|2020-06-03 00:20:00|10048.2|10042.2|10054.5|10048.5|10054.9|10048.9|10046.8|10040.8|0
1591143900000|2020-06-03 00:25:00|10054.6|10048.6|10052|10046|10057.5|10051.5|10051.9|10045.9|0
1591144200000|2020-06-03 00:30:00|10051.9|10045.9|10049.2|10043.2|10054.7|10048.7|10049.2|10043.2|0
1591144500000|2020-06-03 00:35:00|10049.1|10043.1|10049.2|10043.2|10049.3|10043.3|10043.2|10037.2|0
1591144800000|2020-06-03 00:40:00|10049.3|10043.3|10049.6|10043.6|10049.7|10043.7|10043.8|10037.8|0
1591145100000|2020-06-03 00:45:00|10049.7|10043.7|10060.4|10054.4|10061|10055|10049.6|10043.6|0
1591145400000|2020-06-03 00:50:00|10060.5|10054.5|10058.3|10052.3|10060.8|10054.8|10057.7|10051.7|0
1591145700000|2020-06-03 00:55:00|10058.2|10052.2|10062.7|10056.7|10065.7|10059.7|10058.2|10052.2|0
1591146000000|2020-06-03 01:00:00|10062.8|10056.8|10068.6|10062.6|10078.2|10072.2|10062.7|10056.7|0
1591146300000|2020-06-03 01:05:00|10068.7|10062.7|10075.2|10069.2|10075.3|10069.3|10068.4|10062.4|0
1591146600000|2020-06-03 01:10:00|10075.1|10069.1|10074.9|10068.9|10077.7|10071.7|10074.8|10068.8|0
1591146900000|2020-06-03 01:15:00|10075|10069|10067.1|10061.1|10075.1|10069.1|10067.1|10061.1|0
1591147200000|2020-06-03 01:20:00|10067|10061|10067|10061|10069.9|10063.9|10064.3|10058.3|0
1591147500000|2020-06-03 01:25:00|10066.9|10060.9|10059.3|10053.3|10067|10061|10056.3|10050.3|0
1591147800000|2020-06-03 01:30:00|10059.2|10053.2|10052.4|10046.4|10059.3|10053.3|10050.8|10044.8|0
1591148100000|2020-06-03 01:35:00|10052.5|10046.5|10054.8|10048.8|10058|10052|10052.3|10046.3|0
1591148400000|2020-06-03 01:40:00|10054.7|10048.7|10060|10054|10062.8|10056.8|10054.7|10048.7|0
1591148700000|2020-06-03 01:45:00|10061.1|10055.1|10066.8|10060.8|10068.7|10062.7|10059.9|10053.9|0
1591149000000|2020-06-03 01:50:00|10066.9|10060.9|10056|10050|10066.9|10060.9|10055.8|10049.8|0
1591149300000|2020-06-03 01:55:00|10055.9|10049.9|10061.2|10055.2|10061.4|10055.4|10055.9|10049.9|0
1591149600000|2020-06-03 02:00:00|10061.3|10055.3|10055.6|10049.6|10066.8|10060.8|10055.3|10049.3|0
1591149900000|2020-06-03 02:05:00|10055.5|10049.5|10055.7|10049.7|10059.8|10053.8|10055.4|10049.4|0
1591150200000|2020-06-03 02:10:00|10055.6|10049.6|10056|10050|10056|10050|10052.9|10046.9|0
1591150500000|2020-06-03 02:15:00|10056.1|10050.1|10050.7|10044.7|10056.1|10050.1|10050.5|10044.5|0
1591150800000|2020-06-03 02:20:00|10051.2|10045.2|10045.3|10039.3|10053.2|10047.2|10045.1|10039.1|0
1591151100000|2020-06-03 02:25:00|10045.2|10039.2|10047.7|10041.7|10047.9|10041.9|10042.2|10036.2|0
1591151400000|2020-06-03 02:30:00|10047.1|10041.1|10047.8|10041.8|10048|10042|10045|10039|0
1591151700000|2020-06-03 02:35:00|10047.9|10041.9|10050.7|10044.7|10050.8|10044.8|10047.8|10041.8|0
1591152000000|2020-06-03 02:40:00|10050.6|10044.6|10053.6|10047.6|10053.8|10047.8|10048|10042|0
1591152300000|2020-06-03 02:45:00|10052.3|10046.3|10045.2|10039.2|10053.6|10047.6|10045.2|10039.2|0
1591152600000|2020-06-03 02:50:00|10045.1|10039.1|10051.9|10045.9|10052|10046|10045.1|10039.1|0
1591152900000|2020-06-03 02:55:00|10052|10046|10046.6|10040.6|10055|10049|10046.6|10040.6|0
1591153200000|2020-06-03 03:00:00|10046.7|10040.7|10054.6|10048.6|10054.6|10048.6|10046.6|10040.6|0
1591153500000|2020-06-03 03:05:00|10054.5|10048.5|10052|10046|10054.5|10048.5|10051.8|10045.8|0
1591153800000|2020-06-03 03:10:00|10051.9|10045.9|10057.2|10051.2|10057.2|10051.2|10051.9|10045.9|0
1591154100000|2020-06-03 03:15:00|10057.4|10051.4|10068.3|10062.3|10068.4|10062.4|10057.3|10051.3|0
1591154400000|2020-06-03 03:20:00|10068.4|10062.4|10068.3|10062.3|10073.5|10067.5|10065.6|10059.6|0
1591154700000|2020-06-03 03:25:00|10069.4|10063.4|10067.3|10061.3|10070.8|10064.8|10065.7|10059.7|0
1591155000000|2020-06-03 03:30:00|10067.4|10061.4|10066.1|10060.1|10069.4|10063.4|10066|10060|0
1591155300000|2020-06-03 03:35:00|10066|10060|10068.2|10062.2|10068.8|10062.8|10065.8|10059.8|0
1591155600000|2020-06-03 03:40:00|10068.1|10062.1|10057.6|10051.6|10068.2|10062.2|10057.4|10051.4|0
1591155900000|2020-06-03 03:45:00|10057.5|10051.5|10054.9|10048.9|10057.8|10051.8|10054.9|10048.9|0
1591156200000|2020-06-03 03:50:00|10054.8|10048.8|10051.8|10045.8|10057.7|10051.7|10051.8|10045.8|0
1591156500000|2020-06-03 03:55:00|10051.9|10045.9|10054.4|10048.4|10054.7|10048.7|10051.9|10045.9|0
1591156800000|2020-06-03 04:00:00|10053.4|10047.4|10057.4|10051.4|10057.5|10051.5|10051.9|10045.9|0
1591157100000|2020-06-03 04:05:00|10057.5|10051.5|10057.3|10051.3|10062.7|10056.7|10057.1|10051.1|0
1591157400000|2020-06-03 04:10:00|10057.2|10051.2|10054.8|10048.8|10057.4|10051.4|10054.5|10048.5|0
1591157700000|2020-06-03 04:15:00|10054.9|10048.9|10055.9|10049.9|10060.3|10054.3|10054.6|10048.6|0
1591158000000|2020-06-03 04:20:00|10057.4|10051.4|10056.1|10050.1|10057.5|10051.5|10054.5|10048.5|0
1591158300000|2020-06-03 04:25:00|10056.2|10050.2|10061.4|10055.4|10061.6|10055.6|10055.9|10049.9|0
1591158600000|2020-06-03 04:30:00|10061.5|10055.5|10063.4|10057.4|10064.4|10058.4|10060.5|10054.5|0
1591158900000|2020-06-03 04:35:00|10063.3|10057.3|10060.8|10054.8|10063.5|10057.5|10060.8|10054.8|0
1591159200000|2020-06-03 04:40:00|10060.9|10054.9|10055.5|10049.5|10060.9|10054.9|10055.5|10049.5|0
1591159500000|2020-06-03 04:45:00|10055.6|10049.6|10058.3|10052.3|10061.1|10055.1|10055.6|10049.6|0
1591159800000|2020-06-03 04:50:00|10058.2|10052.2|10059.9|10053.9|10061.3|10055.3|10055.6|10049.6|0
1591160100000|2020-06-03 04:55:00|10060.4|10054.4|10060.8|10054.8|10061.4|10055.4|10058.2|10052.2|0
1591160400000|2020-06-03 05:00:00|10060.7|10054.7|10063.7|10057.7|10066.3|10060.3|10058.2|10052.2|0
1591160700000|2020-06-03 05:05:00|10063.6|10057.6|10069.1|10063.1|10069.2|10063.2|10061.3|10055.3|0
1591161000000|2020-06-03 05:10:00|10069.2|10063.2|10062.6|10056.6|10069.3|10063.3|10062.5|10056.5|0
1591161300000|2020-06-03 05:15:00|10062.7|10056.7|10062.6|10056.6|10065.3|10059.3|10060.1|10054.1|0
1591161600000|2020-06-03 05:20:00|10062.5|10056.5|10054.6|10048.6|10062.5|10056.5|10054.3|10048.3|0
1591161900000|2020-06-03 05:25:00|10054.5|10048.5|10046.2|10040.2|10054.5|10048.5|10043.5|10037.5|0
1591162200000|2020-06-03 05:30:00|10046.1|10040.1|10051.6|10045.6|10051.7|10045.7|10040.9|10034.9|0
1591162500000|2020-06-03 05:35:00|10051.1|10045.1|10053.6|10047.6|10057.6|10051.6|10049|10043|0
1591162800000|2020-06-03 05:40:00|10053.5|10047.5|10053.6|10047.6|10053.7|10047.7|10050.9|10044.9|0
1591163100000|2020-06-03 05:45:00|10053.5|10047.5|10046.5|10040.5|10053.7|10047.7|10043.9|10037.9|0
1591163400000|2020-06-03 05:50:00|10046.4|10040.4|10056.1|10050.1|10056.1|10050.1|10043.5|10037.5|0
1591163700000|2020-06-03 05:55:00|10056|10050|10059.2|10053.2|10059.9|10053.9|10047.6|10041.6|0
1591164000000|2020-06-03 06:00:00|10056.5|10054.5|10050|10048|10064.5|10062.5|10048.5|10046.5|100
1591164300000|2020-06-03 06:05:00|10050.5|10048.5|10058|10056|10059|10057|10045.5|10043.5|215
1591164600000|2020-06-03 06:10:00|10057.5|10055.5|10052|10050|10060|10058|10050.5|10048.5|46
1591164900000|2020-06-03 06:15:00|10051.5|10049.5|10053|10051|10053.5|10051.5|10048|10046|64
1591165200000|2020-06-03 06:20:00|10052.5|10050.5|10053|10051|10053.5|10051.5|10049|10047|34
1591165500000|2020-06-03 06:25:00|10052.5|10050.5|10052|10050|10060.5|10058.5|10051|10049|82
1591165800000|2020-06-03 06:30:00|10052.5|10050.5|10050|10048|10053|10051|10043|10041|85
1591166100000|2020-06-03 06:35:00|10048.5|10046.5|10046|10044|10051|10049|10045|10043|29
1591166400000|2020-06-03 06:40:00|10046.5|10044.5|10044|10042|10051|10049|10041|10039|58
1591166700000|2020-06-03 06:45:00|10044.5|10042.5|10049|10047|10055|10053|10044.5|10042.5|233
1591167000000|2020-06-03 06:50:00|10048.5|10046.5|10050|10048|10053.5|10051.5|10046|10044|95
1591167300000|2020-06-03 06:55:00|10049.5|10047.5|10045|10043|10053.5|10051.5|10042|10040|155
1591167600000|2020-06-03 07:00:00|10047.5|10045.5|10004|10002|10047.5|10045.5|9999|9997|1329
1591167900000|2020-06-03 07:05:00|10003|10001|10024|10022|10027|10025|9999.5|9997.5|1169
1591168200000|2020-06-03 07:10:00|10024.5|10022.5|10045|10043|10045|10043|10016.5|10014.5|551
1591168500000|2020-06-03 07:15:00|10046|10044|10041|10039|10048.5|10046.5|10035|10033|507
1591168800000|2020-06-03 07:20:00|10041.5|10039.5|10053|10051|10062|10060|10038.5|10036.5|604
1591169100000|2020-06-03 07:25:00|10052|10050|10060|10058|10063.5|10061.5|10049|10047|561
1591169400000|2020-06-03 07:30:00|10059.5|10057.5|10061|10059|10065|10063|10056.5|10054.5|357
1591169700000|2020-06-03 07:35:00|10061.5|10059.5|10078|10076|10078.5|10076.5|10058.5|10056.5|468
1591170000000|2020-06-03 07:40:00|10077.1|10075.1|10071.1|10069.1|10081.1|10079.1|10067.1|10065.1|528
1591170300000|2020-06-03 07:45:00|10070.6|10068.6|10089.1|10087.1|10089.1|10087.1|10069.1|10067.1|763
1591170600000|2020-06-03 07:50:00|10089.6|10087.6|10094.1|10092.1|10094.6|10092.6|10087.1|10085.1|712
1591170900000|2020-06-03 07:55:00|10093.6|10091.6|10092.6|10090.6|10093.6|10091.6|10082.6|10080.6|658
1591171200000|2020-06-03 08:00:00|10093.1|10091.1|10081.1|10079.1|10095.1|10093.1|10078.6|10076.6|492
1591171500000|2020-06-03 08:05:00|10081.6|10079.6|10073.1|10071.1|10082.6|10080.6|10066.1|10064.1|439
1591171800000|2020-06-03 08:10:00|10073.6|10071.6|10069.1|10067.1|10077.1|10075.1|10067.1|10065.1|265
1591172100000|2020-06-03 08:15:00|10068.6|10066.6|10060.1|10058.1|10069.1|10067.1|10053.6|10051.6|159
1591172400000|2020-06-03 08:20:00|10060.6|10058.6|10062.6|10060.6|10064.6|10062.6|10054.6|10052.6|280
1591172700000|2020-06-03 08:25:00|10063.1|10061.1|10068.1|10066.1|10078.1|10076.1|10061.6|10059.6|317
1591173000000|2020-06-03 08:30:00|10067.6|10065.6|10083.1|10081.1|10091.1|10089.1|10067.6|10065.6|385
1591173300000|2020-06-03 08:35:00|10083.6|10081.6|10076.6|10074.6|10083.6|10081.6|10074.1|10072.1|158
1591173600000|2020-06-03 08:40:00|10077.1|10075.1|10076.1|10074.1|10077.6|10075.6|10071.1|10069.1|160
1591173900000|2020-06-03 08:45:00|10076.6|10074.6|10063.1|10061.1|10077.6|10075.6|10061.1|10059.1|208
1591174200000|2020-06-03 08:50:00|10062.6|10060.6|10065.6|10063.6|10067.6|10065.6|10059.6|10057.6|168
1591174500000|2020-06-03 08:55:00|10066.1|10064.1|10072.6|10070.6|10075.6|10073.6|10064.6|10062.6|213
1591174800000|2020-06-03 09:00:00|10075.1|10073.1|10065.1|10063.1|10077.1|10075.1|10062.6|10060.6|183
1591175100000|2020-06-03 09:05:00|10065.6|10063.6|10071.1|10069.1|10072.1|10070.1|10061.1|10059.1|321
1591175400000|2020-06-03 09:10:00|10071.6|10069.6|10073.1|10071.1|10074.6|10072.6|10066.6|10064.6|152
1591175700000|2020-06-03 09:15:00|10073.6|10071.6|10075.1|10073.1|10076.1|10074.1|10067.6|10065.6|139
1591176000000|2020-06-03 09:20:00|10075.6|10073.6|10084.1|10082.1|10085.6|10083.6|10073.6|10071.6|251
1591176300000|2020-06-03 09:25:00|10083.6|10081.6|10088.1|10086.1|10091.1|10089.1|10083.6|10081.6|358
1591176600000|2020-06-03 09:30:00|10087.6|10085.6|10091.6|10089.6|10092.1|10090.1|10086.6|10084.6|212
1591176900000|2020-06-03 09:35:00|10091.1|10089.1|10088.6|10086.6|10093.6|10091.6|10087.6|10085.6|218
1591177200000|2020-06-03 09:40:00|10089.1|10087.1|10089.6|10087.6|10090.1|10088.1|10086.6|10084.6|230
1591177500000|2020-06-03 09:45:00|10089.1|10087.1|10089.6|10087.6|10090.6|10088.6|10084.6|10082.6|183
1591177800000|2020-06-03 09:50:00|10090.6|10088.6|10090.6|10088.6|10094.6|10092.6|10089.1|10087.1|187
1591178100000|2020-06-03 09:55:00|10090.1|10088.1|10090.6|10088.6|10092.1|10090.1|10087.6|10085.6|284
1591178400000|2020-06-03 10:00:00|10090.1|10088.1|10085.6|10083.6|10092.6|10090.6|10083.1|10081.1|507
1591178700000|2020-06-03 10:05:00|10085.1|10083.1|10081.6|10079.6|10088.6|10086.6|10081.1|10079.1|307
1591179000000|2020-06-03 10:10:00|10082.1|10080.1|10089.1|10087.1|10089.6|10087.6|10081.1|10079.1|486
1591179300000|2020-06-03 10:15:00|10089.6|10087.6|10082.1|10080.1|10089.6|10087.6|10081.6|10079.6|107
1591179600000|2020-06-03 10:20:00|10081.6|10079.6|10080.6|10078.6|10087.1|10085.1|10079.6|10077.6|211
1591179900000|2020-06-03 10:25:00|10080.1|10078.1|10086.1|10084.1|10086.6|10084.6|10080.1|10078.1|100
1591180200000|2020-06-03 10:30:00|10086.6|10084.6|10085.1|10083.1|10089.6|10087.6|10082.6|10080.6|339
1591180500000|2020-06-03 10:35:00|10084.6|10082.6|10083.1|10081.1|10087.1|10085.1|10082.1|10080.1|150
1591180800000|2020-06-03 10:40:00|10083.6|10081.6|10083.6|10081.6|10086.6|10084.6|10082.6|10080.6|98
1591181100000|2020-06-03 10:45:00|10084.1|10082.1|10083.1|10081.1|10085.1|10083.1|10082.6|10080.6|139
1591181400000|2020-06-03 10:50:00|10082.6|10080.6|10075.1|10073.1|10084.6|10082.6|10074.6|10072.6|202
1591181700000|2020-06-03 10:55:00|10075.6|10073.6|10060.1|10058.1|10077.6|10075.6|10060.1|10058.1|513
1591182000000|2020-06-03 11:00:00|10060.6|10058.6|10061.1|10059.1|10065.1|10063.1|10059.1|10057.1|210
1591182300000|2020-06-03 11:05:00|10060.6|10058.6|10065.1|10063.1|10065.1|10063.1|10056.6|10054.6|197
1591182600000|2020-06-03 11:10:00|10065.6|10063.6|10074.6|10072.6|10075.6|10073.6|10064.1|10062.1|246
1591182900000|2020-06-03 11:15:00|10075.1|10073.1|10080.1|10078.1|10082.1|10080.1|10074.6|10072.6|172
1591183200000|2020-06-03 11:20:00|10079.6|10077.6|10071.1|10069.1|10081.6|10079.6|10066.6|10064.6|239
1591183500000|2020-06-03 11:25:00|10071.6|10069.6|10063.6|10061.6|10071.6|10069.6|10063.6|10061.6|131
1591183800000|2020-06-03 11:30:00|10063.1|10061.1|10061.6|10059.6|10065.6|10063.6|10058.6|10056.6|185
1591184100000|2020-06-03 11:35:00|10061.1|10059.1|10068.1|10066.1|10069.1|10067.1|10060.6|10058.6|182
1591184400000|2020-06-03 11:40:00|10068.2|10066.2|10066.2|10064.2|10072.7|10070.7|10064.2|10062.2|122
1591184700000|2020-06-03 11:45:00|10066.7|10064.7|10065.7|10063.7|10069.7|10067.7|10060.7|10058.7|162
1591185000000|2020-06-03 11:50:00|10065.2|10063.2|10060.2|10058.2|10067.7|10065.7|10055.7|10053.7|341
1591185300000|2020-06-03 11:55:00|10060.7|10058.7|10053.2|10051.2|10061.7|10059.7|10052.7|10050.7|158
1591185600000|2020-06-03 12:00:00|10052.7|10050.7|10054.7|10052.7|10060.2|10058.2|10050.2|10048.2|221
1591185900000|2020-06-03 12:05:00|10054.2|10052.2|10054.7|10052.7|10057.7|10055.7|10051.7|10049.7|182
1591186200000|2020-06-03 12:10:00|10054.2|10052.2|10058.2|10056.2|10058.7|10056.7|10053.2|10051.2|150
1591186500000|2020-06-03 12:15:00|10061.2|10059.2|10064.7|10062.7|10065.2|10063.2|10056.7|10054.7|204
1591186800000|2020-06-03 12:20:00|10065.2|10063.2|10063.2|10061.2|10067.2|10065.2|10061.7|10059.7|197
1591187100000|2020-06-03 12:25:00|10063.7|10061.7|10066.2|10064.2|10067.7|10065.7|10062.7|10060.7|92
1591187400000|2020-06-03 12:30:00|10067.7|10065.7|10062.2|10060.2|10069.7|10067.7|10062.2|10060.2|103
1591187700000|2020-06-03 12:35:00|10061.7|10059.7|10064.2|10062.2|10066.7|10064.7|10061.2|10059.2|135
1591188000000|2020-06-03 12:40:00|10064.7|10062.7|10068.7|10066.7|10072.7|10070.7|10062.7|10060.7|170
1591188300000|2020-06-03 12:45:00|10068.2|10066.2|10067.7|10065.7|10069.2|10067.2|10062.7|10060.7|147
1591188600000|2020-06-03 12:50:00|10067.2|10065.2|10082.2|10080.2|10083.7|10081.7|10066.7|10064.7|259
1591188900000|2020-06-03 12:55:00|10083.2|10081.2|10089.2|10087.2|10094.7|10092.7|10082.7|10080.7|351
1591189200000|2020-06-03 13:00:00|10088.7|10086.7|10092.7|10090.7|10093.7|10091.7|10087.7|10085.7|335
1591189500000|2020-06-03 13:05:00|10093.2|10091.2|10101.2|10099.2|10102.7|10100.7|10092.7|10090.7|314
1591189800000|2020-06-03 13:10:00|10101.7|10099.7|10104.2|10102.2|10104.7|10102.7|10100.7|10098.7|300
1591190100000|2020-06-03 13:15:00|10104.7|10102.7|10103.2|10101.2|10107.7|10105.7|10102.7|10100.7|291
1591190400000|2020-06-03 13:20:00|10103.7|10101.7|10117.2|10115.2|10117.7|10115.7|10103.2|10101.2|513
1591190700000|2020-06-03 13:25:00|10117.7|10115.7|10116.7|10114.7|10120.7|10118.7|10113.2|10111.2|465
1591191000000|2020-06-03 13:30:00|10117.2|10115.2|10132.2|10130.2|10136.7|10134.7|10114.2|10112.2|1198
1591191300000|2020-06-03 13:35:00|10132.7|10130.7|10126.2|10124.2|10135.7|10133.7|10116.2|10114.2|763
1591191600000|2020-06-03 13:40:00|10126.7|10124.7|10142.2|10140.2|10142.7|10140.7|10126.7|10124.7|845
1591191900000|2020-06-03 13:45:00|10142.7|10140.7|10147.7|10145.7|10149.7|10147.7|10140.7|10138.7|1042
1591192200000|2020-06-03 13:50:00|10148.2|10146.2|10154.2|10152.2|10170.7|10168.7|10148.2|10146.2|1911
1591192500000|2020-06-03 13:55:00|10154.7|10152.7|10149.7|10147.7|10161.2|10159.2|10147.7|10145.7|1136
1591192800000|2020-06-03 14:00:00|10150.2|10148.2|10162.7|10160.7|10164.7|10162.7|10147.2|10145.2|1282
1591193100000|2020-06-03 14:05:00|10163.2|10161.2|10166.7|10164.7|10166.7|10164.7|10157.7|10155.7|730
1591193400000|2020-06-03 14:10:00|10164.8|10162.8|10164.8|10162.8|10170.8|10168.8|10162.3|10160.3|953
1591193700000|2020-06-03 14:15:00|10165.3|10163.3|10175.3|10173.3|10177.8|10175.8|10161.3|10159.3|1037
1591194000000|2020-06-03 14:20:00|10175.8|10173.8|10172.3|10170.3|10178.8|10176.8|10166.8|10164.8|649
1591194300000|2020-06-03 14:25:00|10172.8|10170.8|10174.8|10172.8|10177.8|10175.8|10169.3|10167.3|787
1591194600000|2020-06-03 14:30:00|10174.3|10172.3|10179.3|10177.3|10181.8|10179.8|10169.8|10167.8|907
1591194900000|2020-06-03 14:35:00|10178.8|10176.8|10177.8|10175.8|10184.8|10182.8|10175.8|10173.8|962
1591195200000|2020-06-03 14:40:00|10177.3|10175.3|10172.3|10170.3|10179.3|10177.3|10165.8|10163.8|565
1591195500000|2020-06-03 14:45:00|10171.8|10169.8|10162.8|10160.8|10171.8|10169.8|10154.8|10152.8|584
1591195800000|2020-06-03 14:50:00|10163.3|10161.3|10159.3|10157.3|10163.8|10161.8|10151.8|10149.8|494
1591196100000|2020-06-03 14:55:00|10159.8|10157.8|10150.3|10148.3|10166.8|10164.8|10149.8|10147.8|850
1591196400000|2020-06-03 15:00:00|10149.8|10147.8|10169.8|10167.8|10173.8|10171.8|10148.8|10146.8|937
1591196700000|2020-06-03 15:05:00|10171.8|10169.8|10177.8|10175.8|10180.8|10178.8|10167.8|10165.8|946
1591197000000|2020-06-03 15:10:00|10177.3|10175.3|10177.3|10175.3|10179.8|10177.8|10170.3|10168.3|1018
1591197300000|2020-06-03 15:15:00|10176.8|10174.8|10174.8|10172.8|10182.8|10180.8|10172.8|10170.8|1056
1591197600000|2020-06-03 15:20:00|10174.3|10172.3|10170.3|10168.3|10174.8|10172.8|10164.8|10162.8|930
1591197900000|2020-06-03 15:25:00|10170.8|10168.8|10180.3|10178.3|10180.3|10178.3|10169.8|10167.8|2668
1591198200000|2020-06-03 15:30:00|10181.3|10179.3|10182.3|10180.3|10185.8|10183.8|10177.8|10175.8|1953
1591198500000|2020-06-03 15:35:00|10182.8|10180.8|10179.3|10177.3|10184.8|10182.8|10175.8|10173.8|533
1591198800000|2020-06-03 15:40:00|10179.8|10177.8|10179.8|10177.8|10184.3|10182.3|10177.8|10175.8|269
1591199100000|2020-06-03 15:45:00|10179.3|10177.3|10189.8|10187.8|10190.8|10188.8|10178.8|10176.8|254
1591199400000|2020-06-03 15:50:00|10189.3|10187.3|10179.3|10177.3|10191.8|10189.8|10178.8|10176.8|196
1591199700000|2020-06-03 15:55:00|10179.8|10177.8|10180.3|10178.3|10185.3|10183.3|10177.8|10175.8|86
1591200000000|2020-06-03 16:00:00|10179.8|10177.8|10181.3|10179.3|10182.8|10180.8|10177.8|10175.8|440
1591200300000|2020-06-03 16:05:00|10181.8|10179.8|10174.8|10172.8|10182.3|10180.3|10174.8|10172.8|54
1591200600000|2020-06-03 16:10:00|10175.3|10173.3|10179.8|10177.8|10179.8|10177.8|10175.3|10173.3|78
1591200900000|2020-06-03 16:15:00|10180.3|10178.3|10180.8|10178.8|10183.8|10181.8|10177.8|10175.8|171
1591201200000|2020-06-03 16:20:00|10181.3|10179.3|10178.3|10176.3|10181.8|10179.8|10176.8|10174.8|100
1591201500000|2020-06-03 16:25:00|10178.8|10176.8|10184.3|10182.3|10184.8|10182.8|10176.8|10174.8|83
1591201800000|2020-06-03 16:30:00|10184.8|10182.8|10185.3|10183.3|10187.3|10185.3|10182.8|10180.8|44
1591202100000|2020-06-03 16:35:00|10185.8|10183.8|10181.8|10179.8|10186.8|10184.8|10181.8|10179.8|1862
1591202400000|2020-06-03 16:40:00|10182.3|10180.3|10185.8|10183.8|10186.3|10184.3|10181.3|10179.3|19
1591202700000|2020-06-03 16:45:00|10185.3|10183.3|10180.3|10178.3|10189.3|10187.3|10179.3|10177.3|20
1591203000000|2020-06-03 16:50:00|10180.8|10178.8|10177.3|10175.3|10182.3|10180.3|10174.3|10172.3|41
1591203300000|2020-06-03 16:55:00|10176.8|10174.8|10167.8|10165.8|10178.8|10176.8|10167.8|10165.8|39
1591203600000|2020-06-03 17:00:00|10168.3|10166.3|10170.8|10168.8|10172.3|10170.3|10167.3|10165.3|19
1591203900000|2020-06-03 17:05:00|10171.3|10169.3|10167.3|10165.3|10173.3|10171.3|10166.3|10164.3|6
1591204200000|2020-06-03 17:10:00|10167.8|10165.8|10170.8|10168.8|10171.3|10169.3|10166.3|10164.3|17
1591204500000|2020-06-03 17:15:00|10170.3|10168.3|10171.3|10169.3|10171.8|10169.8|10167.8|10165.8|12
1591204800000|2020-06-03 17:20:00|10171.8|10169.8|10175.8|10173.8|10176.3|10174.3|10171.3|10169.3|20
1591205100000|2020-06-03 17:25:00|10176.8|10174.8|10177.8|10175.8|10179.8|10177.8|10176.8|10174.8|13
1591205400000|2020-06-03 17:30:00|10178.3|10176.3|10177.3|10175.3|10181.3|10179.3|10176.3|10174.3|11
1591205700000|2020-06-03 17:35:00|10176.8|10174.8|10176.8|10174.8|10177.8|10175.8|10176.8|10174.8|10
1591206000000|2020-06-03 17:40:00|10178.3|10176.3|10182.3|10180.3|10183.3|10181.3|10177.8|10175.8|19
1591206300000|2020-06-03 17:45:00|10182.8|10180.8|10174.8|10172.8|10182.8|10180.8|10174.8|10172.8|4
1591206600000|2020-06-03 17:50:00|10175.3|10173.3|10178.8|10176.8|10178.8|10176.8|10169.8|10167.8|12
1591206900000|2020-06-03 17:55:00|10179.3|10177.3|10181.3|10179.3|10181.8|10179.8|10177.3|10175.3|16
1591207200000|2020-06-03 18:00:00|10181.8|10179.8|10195.8|10193.8|10196.3|10194.3|10181.3|10179.3|6
1591207500000|2020-06-03 18:05:00|10196.3|10194.3|10191.3|10189.3|10196.3|10194.3|10190.3|10188.3|16
1591207800000|2020-06-03 18:10:00|10191.8|10189.8|10188.3|10186.3|10191.8|10189.8|10188.3|10186.3|26
1591208100000|2020-06-03 18:15:00|10188.8|10186.8|10192.3|10190.3|10192.3|10190.3|10187.3|10185.3|13
1591208400000|2020-06-03 18:20:00|10190.3|10188.3|10194.3|10192.3|10196.3|10194.3|10189.8|10187.8|12
1591208700000|2020-06-03 18:25:00|10194.8|10192.8|10197.3|10195.3|10198.3|10196.3|10193.8|10191.8|14
1591209000000|2020-06-03 18:30:00|10196.8|10194.8|10201.8|10199.8|10201.8|10199.8|10194.8|10192.8|24
1591209300000|2020-06-03 18:35:00|10202.3|10200.3|10204.3|10202.3|10205.8|10203.8|10201.3|10199.3|33
1591209600000|2020-06-03 18:40:00|10204.8|10202.8|10201.3|10199.3|10205.8|10203.8|10197.8|10195.8|12
1591209900000|2020-06-03 18:45:00|10200.8|10198.8|10199.3|10197.3|10202.3|10200.3|10198.8|10196.8|23
1591210200000|2020-06-03 18:50:00|10198.8|10196.8|10200.8|10198.8|10202.8|10200.8|10196.3|10194.3|15
1591210500000|2020-06-03 18:55:00|10200.3|10198.3|10195.3|10193.3|10200.3|10198.3|10195.3|10193.3|28
1591210800000|2020-06-03 19:00:00|10194.8|10192.8|10191.8|10189.8|10195.3|10193.3|10188.8|10186.8|8
1591211100000|2020-06-03 19:05:00|10191.3|10189.3|10193.8|10191.8|10195.8|10193.8|10190.8|10188.8|16
1591211400000|2020-06-03 19:10:00|10195.3|10193.3|10195.3|10193.3|10197.3|10195.3|10192.3|10190.3|17
1591211700000|2020-06-03 19:15:00|10194.8|10192.8|10193.8|10191.8|10195.8|10193.8|10191.8|10189.8|13
1591212000000|2020-06-03 19:20:00|10193.3|10191.3|10195.3|10193.3|10196.3|10194.3|10187.8|10185.8|49
1591212300000|2020-06-03 19:25:00|10195.8|10193.8|10199.3|10197.3|10201.8|10199.8|10194.8|10192.8|12
1591212600000|2020-06-03 19:30:00|10199.8|10197.8|10193.3|10191.3|10199.8|10197.8|10192.3|10190.3|30
1591212900000|2020-06-03 19:35:00|10192.8|10190.8|10200.8|10198.8|10202.8|10200.8|10192.8|10190.8|25
1591213200000|2020-06-03 19:40:00|10201.3|10199.3|10206.8|10204.8|10209.3|10207.3|10200.3|10198.3|54
1591213500000|2020-06-03 19:45:00|10205.8|10203.8|10205.8|10203.8|10208.3|10206.3|10200.3|10198.3|31
1591213800000|2020-06-03 19:50:00|10206.3|10204.3|10206.8|10204.8|10206.8|10204.8|10202.3|10200.3|43
1591214100000|2020-06-03 19:55:00|10206.3|10204.3|10194.3|10188.3|10206.3|10204.3|10186.3|10184.3|139
1591214400000|2020-06-03 20:00:00|10191.5|10185.5|10185.2|10179.2|10191.6|10185.6|10176.1|10170.1|0
1591214700000|2020-06-03 20:05:00|10185.3|10179.3|10195.2|10189.2|10196.9|10190.9|10184.4|10178.4|0
1591215000000|2020-06-03 20:10:00|10195.1|10189.1|10194.8|10188.8|10198.4|10192.4|10192.1|10186.1|0
1591215300000|2020-06-03 20:15:00|10194.3|10188.3|10195.2|10189.2|10195.6|10189.6|10194.3|10188.3|0
1591215600000|2020-06-03 20:20:00|10195|10189|10196.3|10190.3|10196.5|10190.5|10195|10189|0
1591215900000|2020-06-03 20:25:00|10196.5|10190.5|10196.9|10190.9|10196.9|10190.9|10196.1|10190.1|0
1591216200000|2020-06-03 20:30:00|10196.3|10190.3|10197.2|10191.2|10199.7|10193.7|10194.9|10188.9|0
1591216500000|2020-06-03 20:35:00|10197.3|10191.3|10194.9|10188.9|10197.9|10191.9|10193.2|10187.2|0
1591216800000|2020-06-03 20:40:00|10194.8|10188.8|10196.4|10190.4|10198.7|10192.7|10194.1|10188.1|0
1591217100000|2020-06-03 20:45:00|10196.5|10190.5|10194.1|10188.1|10197.9|10191.9|10194.1|10188.1|0
1591217400000|2020-06-03 20:50:00|10194.3|10188.3|10193.2|10187.2|10194.9|10188.9|10192.4|10186.4|0
1591217700000|2020-06-03 20:55:00|10193.3|10187.3|10194.5|10188.5|10195.7|10189.7|10192.4|10186.4|0
1591218000000|2020-06-03 21:00:00|10194.7|10188.7|10196.4|10190.4|10196.4|10190.4|10194.5|10188.5|0
1591218300000|2020-06-03 21:05:00|10195.8|10189.8|10195.8|10189.8|10196|10190|10195.5|10189.5|0
1591218600000|2020-06-03 21:10:00|10196|10190|10195.5|10189.5|10196|10190|10195.5|10189.5|0
1591218900000|2020-06-03 21:15:00|10195.8|10189.8|10196|10190|10196.6|10190.6|10195.5|10189.5|0
1591219200000|2020-06-03 21:20:00|10195.3|10189.3|10195.8|10189.8|10196|10190|10195.3|10189.3|0
1591219500000|2020-06-03 21:25:00|10196|10190|10196|10190|10196.2|10190.2|10196|10190|0
1591219800000|2020-06-03 21:30:00|10196.2|10190.2|10195.3|10189.3|10196.2|10190.2|10195.3|10189.3|0
1591220100000|2020-06-03 21:35:00|10195.5|10189.5|10195.5|10189.5|10195.8|10189.8|10195.5|10189.5|0
1591220400000|2020-06-03 21:40:00|10196|10190|10196.4|10190.4|10196.4|10190.4|10196|10190|0
1591220700000|2020-06-03 21:45:00|10195.8|10189.8|10196|10190|10196|10190|10195.8|10189.8|0
1591221000000|2020-06-03 21:50:00|10195.8|10189.8|10195.8|10189.8|10196|10190|10195.5|10189.5|0
1591221300000|2020-06-03 21:55:00|10195.5|10189.5|10195.8|10189.8|10195.8|10189.8|10195.5|10189.5|0
1591221600000|2020-06-03 22:00:00|10195.9|10189.9|10183.8|10177.8|10197.7|10191.7|10176.8|10170.8|0
1591221900000|2020-06-03 22:05:00|10183.9|10177.9|10175.1|10169.1|10185.6|10179.6|10169.1|10163.1|0
1591222200000|2020-06-03 22:10:00|10175|10169|10173.6|10167.6|10175.2|10169.2|10170.6|10164.6|0
1591222500000|2020-06-03 22:15:00|10174|10168|10173.6|10167.6|10177.4|10171.4|10172.7|10166.7|0
1591222800000|2020-06-03 22:20:00|10173.7|10167.7|10172.7|10166.7|10175.2|10169.2|10172.7|10166.7|0
1591223100000|2020-06-03 22:25:00|10172.8|10166.8|10173.6|10167.6|10174.4|10168.4|10170.6|10164.6|0
1591223400000|2020-06-03 22:30:00|10173.7|10167.7|10181.5|10175.5|10183|10177|10173.7|10167.7|0
1591223700000|2020-06-03 22:35:00|10181.6|10175.6|10182.3|10176.3|10185.6|10179.6|10181.6|10175.6|0
1591224000000|2020-06-03 22:40:00|10181.8|10175.8|10180|10174|10184.8|10178.8|10179.3|10173.3|0
1591224300000|2020-06-03 22:45:00|10179.9|10173.9|10181.6|10175.6|10183.1|10177.1|10178.3|10172.3|0
1591224600000|2020-06-03 22:50:00|10181.7|10175.7|10187.9|10181.9|10187.9|10181.9|10181.6|10175.6|0
1591224900000|2020-06-03 22:55:00|10187.7|10181.7|10186.3|10180.3|10187.9|10181.9|10184.8|10178.8|0
1591225200000|2020-06-03 23:00:00|10185.9|10179.9|10191.4|10185.4|10192.9|10186.9|10185.6|10179.6|0
1591225500000|2020-06-03 23:05:00|10191.5|10185.5|10195.2|10189.2|10195.2|10189.2|10190.6|10184.6|0
1591225800000|2020-06-03 23:10:00|10195.1|10189.1|10192.9|10186.9|10196.9|10190.9|10192.9|10186.9|0
1591226100000|2020-06-03 23:15:00|10192.8|10186.8|10192.9|10186.9|10194.4|10188.4|10191.4|10185.4|0
1591226400000|2020-06-03 23:20:00|10193|10187|10194.4|10188.4|10195.2|10189.2|10191.4|10185.4|0
1591226700000|2020-06-03 23:25:00|10194.5|10188.5|10200.7|10194.7|10203.2|10197.2|10194.5|10188.5|0
1591227000000|2020-06-03 23:30:00|10200.8|10194.8|10206|10200|10207.8|10201.8|10200.8|10194.8|0
1591227300000|2020-06-03 23:35:00|10206.1|10200.1|10218.9|10212.9|10220.9|10214.9|10206.1|10200.1|0
1591227600000|2020-06-03 23:40:00|10218.8|10212.8|10219.7|10213.7|10221.7|10215.7|10216.4|10210.4|0
1591227900000|2020-06-03 23:45:00|10219.6|10213.6|10217.8|10211.8|10220.4|10214.4|10214.8|10208.8|0
1591228200000|2020-06-03 23:50:00|10217.9|10211.9|10215.5|10209.5|10218.6|10212.6|10213|10207|0
1591228500000|2020-06-03 23:55:00|10215.6|10209.6|10211.5|10205.5|10216.3|10210.3|10211.5|10205.5|0
1591228800000|2020-06-04 00:00:00|10211.6|10205.6|10206.1|10200.1|10215.5|10209.5|10205.2|10199.2|0
1591229100000|2020-06-04 00:05:00|10206.7|10200.7|10206|10200|10210|10204|10204.4|10198.4|0
1591229400000|2020-06-04 00:10:00|10206.1|10200.1|10201.4|10195.4|10210.7|10204.7|10200.9|10194.9|0
1591229700000|2020-06-04 00:15:00|10201.7|10195.7|10174.1|10168.1|10204.9|10198.9|10174.1|10168.1|0
1591230000000|2020-06-04 00:20:00|10174.2|10168.2|10176.6|10170.6|10184.4|10178.4|10171.5|10165.5|0
1591230300000|2020-06-04 00:25:00|10176.5|10170.5|10179.2|10173.2|10179.2|10173.2|10171.1|10165.1|0
1591230600000|2020-06-04 00:30:00|10179.3|10173.3|10173.3|10167.3|10182.1|10176.1|10173.2|10167.2|0
1591230900000|2020-06-04 00:35:00|10173.4|10167.4|10165.4|10159.4|10178.9|10172.9|10162.9|10156.9|0
1591231200000|2020-06-04 00:40:00|10165.5|10159.5|10165.9|10159.9|10171.2|10165.2|10162.9|10156.9|0
1591231500000|2020-06-04 00:45:00|10165.8|10159.8|10155.3|10149.3|10165.8|10159.8|10155.2|10149.2|0
1591231800000|2020-06-04 00:50:00|10155.2|10149.2|10157.9|10151.9|10160.8|10154.8|10155.1|10149.1|0
1591232100000|2020-06-04 00:55:00|10158|10152|10162.4|10156.4|10163.7|10157.7|10158|10152|0
1591232400000|2020-06-04 01:00:00|10162.9|10156.9|10168|10162|10169.3|10163.3|10161|10155|0
1591232700000|2020-06-04 01:05:00|10167.5|10161.5|10164.2|10158.2|10169.3|10163.3|10161.2|10155.2|0
1591233000000|2020-06-04 01:10:00|10164.1|10158.1|10162.6|10156.6|10166.8|10160.8|10158.7|10152.7|0
1591233300000|2020-06-04 01:15:00|10163.2|10157.2|10161.3|10155.3|10165.3|10159.3|10158.2|10152.2|0
1591233600000|2020-06-04 01:20:00|10161.2|10155.2|10158.2|10152.2|10161.2|10155.2|10155.9|10149.9|0
1591233900000|2020-06-04 01:25:00|10157.2|10151.2|10161.6|10155.6|10161.8|10155.8|10155.7|10149.7|0
1591234200000|2020-06-04 01:30:00|10161.5|10155.5|10157.2|10151.2|10164.4|10158.4|10154.6|10148.6|0
1591234500000|2020-06-04 01:35:00|10157.3|10151.3|10149.7|10143.7|10157.6|10151.6|10149.7|10143.7|0
1591234800000|2020-06-04 01:40:00|10149.8|10143.8|10149.5|10143.5|10155.1|10149.1|10149.4|10143.4|0
1591235100000|2020-06-04 01:45:00|10149.6|10143.6|10146.5|10140.5|10149.6|10143.6|10144.4|10138.4|0
1591235400000|2020-06-04 01:50:00|10147.2|10141.2|10157.6|10151.6|10158.9|10152.9|10147.2|10141.2|0
1591235700000|2020-06-04 01:55:00|10157.7|10151.7|10144.2|10138.2|10157.7|10151.7|10144|10138|0
1591236000000|2020-06-04 02:00:00|10144.1|10138.1|10136.3|10130.3|10144.1|10138.1|10136.2|10130.2|0
1591236300000|2020-06-04 02:05:00|10136.4|10130.4|10141.8|10135.8|10144.2|10138.2|10136.3|10130.3|0
1591236600000|2020-06-04 02:10:00|10141.9|10135.9|10136.7|10130.7|10144.6|10138.6|10133.9|10127.9|0
1591236900000|2020-06-04 02:15:00|10136.2|10130.2|10134.4|10128.4|10136.7|10130.7|10128.9|10122.9|0
1591237200000|2020-06-04 02:20:00|10134.3|10128.3|10137.1|10131.1|10137.1|10131.1|10131.7|10125.7|0
1591237500000|2020-06-04 02:25:00|10137|10131|10139.6|10133.6|10139.7|10133.7|10136.9|10130.9|0
1591237800000|2020-06-04 02:30:00|10139.7|10133.7|10131.2|10125.2|10139.7|10133.7|10128.5|10122.5|0
1591238100000|2020-06-04 02:35:00|10131.3|10125.3|10123.7|10117.7|10133.9|10127.9|10118.3|10112.3|0
1591238400000|2020-06-04 02:40:00|10123.6|10117.6|10128.6|10122.6|10131.4|10125.4|10123.5|10117.5|0
1591238700000|2020-06-04 02:45:00|10128.7|10122.7|10123.3|10117.3|10131.3|10125.3|10123.2|10117.2|0
1591239000000|2020-06-04 02:50:00|10123.2|10117.2|10120.8|10114.8|10128.7|10122.7|10120.6|10114.6|0
1591239300000|2020-06-04 02:55:00|10122.1|10116.1|10122|10116|10125.9|10119.9|10120.7|10114.7|0
1591239600000|2020-06-04 03:00:00|10122.5|10116.5|10118.6|10112.6|10123.6|10117.6|10118.2|10112.2|0
1591239900000|2020-06-04 03:05:00|10118.7|10112.7|10121.3|10115.3|10121.4|10115.4|10118.6|10112.6|0
1591240200000|2020-06-04 03:10:00|10121.4|10115.4|10121.2|10115.2|10126.5|10120.5|10121.2|10115.2|0
1591240500000|2020-06-04 03:15:00|10121.1|10115.1|10124.8|10118.8|10126.4|10120.4|10121.1|10115.1|0
1591240800000|2020-06-04 03:20:00|10125.4|10119.4|10131.6|10125.6|10134.2|10128.2|10123.5|10117.5|0
1591241100000|2020-06-04 03:25:00|10131.5|10125.5|10131.6|10125.6|10134.2|10128.2|10131.5|10125.5|0
1591241400000|2020-06-04 03:30:00|10132.6|10126.6|10129.1|10123.1|10134.1|10128.1|10123.6|10117.6|0
1591241700000|2020-06-04 03:35:00|10129.2|10123.2|10131.8|10125.8|10131.8|10125.8|10126.4|10120.4|0
1591242000000|2020-06-04 03:40:00|10131.7|10125.7|10129.2|10123.2|10131.8|10125.8|10129.1|10123.1|0
1591242300000|2020-06-04 03:45:00|10129.7|10123.7|10131.7|10125.7|10131.8|10125.8|10129|10123|0
1591242600000|2020-06-04 03:50:00|10131.8|10125.8|10144.5|10138.5|10144.5|10138.5|10131.7|10125.7|0
1591242900000|2020-06-04 03:55:00|10144.4|10138.4|10147|10141|10147.3|10141.3|10144.4|10138.4|0
1591243200000|2020-06-04 04:00:00|10147.1|10141.1|10155.1|10149.1|10155.2|10149.2|10147.1|10141.1|0
1591243500000|2020-06-04 04:05:00|10155.2|10149.2|10158.2|10152.2|10160.8|10154.8|10155.1|10149.1|0
1591243800000|2020-06-04 04:10:00|10157.9|10151.9|10155.1|10149.1|10160.6|10154.6|10155|10149|0
1591244100000|2020-06-04 04:15:00|10155|10149|10149.7|10143.7|10155.1|10149.1|10149.7|10143.7|0
1591244400000|2020-06-04 04:20:00|10149.8|10143.8|10160.1|10154.1|10160.4|10154.4|10149.7|10143.7|0
1591244700000|2020-06-04 04:25:00|10157.6|10151.6|10158.4|10152.4|10162.5|10156.5|10152|10146|0
1591245000000|2020-06-04 04:30:00|10158.3|10152.3|10161.5|10155.5|10161.6|10155.6|10156.2|10150.2|0
1591245300000|2020-06-04 04:35:00|10161.6|10155.6|10157.8|10151.8|10161.6|10155.6|10157.6|10151.6|0
1591245600000|2020-06-04 04:40:00|10158.9|10152.9|10160.2|10154.2|10162.8|10156.8|10157.8|10151.8|0
1591245900000|2020-06-04 04:45:00|10160.3|10154.3|10160.2|10154.2|10165.5|10159.5|10160|10154|0
1591246200000|2020-06-04 04:50:00|10160.1|10154.1|10157.5|10151.5|10162.6|10156.6|10157.4|10151.4|0
1591246500000|2020-06-04 04:55:00|10157.4|10151.4|10165.3|10159.3|10165.3|10159.3|10154.8|10148.8|0
1591246800000|2020-06-04 05:00:00|10165.4|10159.4|10172.2|10166.2|10172.2|10166.2|10165.4|10159.4|0
1591247100000|2020-06-04 05:05:00|10172.3|10166.3|10172.2|10166.2|10172.4|10166.4|10169.6|10163.6|0
1591247400000|2020-06-04 05:10:00|10172.3|10166.3|10174.9|10168.9|10174.9|10168.9|10172.2|10166.2|0
1591247700000|2020-06-04 05:15:00|10175|10169|10172.2|10166.2|10177.6|10171.6|10172.2|10166.2|0
1591248000000|2020-06-04 05:20:00|10172.1|10166.1|10172|10166|10174.7|10168.7|10171.9|10165.9|0
1591248300000|2020-06-04 05:25:00|10172.1|10166.1|10177.3|10171.3|10177.4|10171.4|10171.9|10165.9|0
1591248600000|2020-06-04 05:30:00|10176.2|10170.2|10163.9|10157.9|10177.3|10171.3|10162.5|10156.5|0
1591248900000|2020-06-04 05:35:00|10164|10158|10158.9|10152.9|10164.3|10158.3|10158.9|10152.9|0
1591249200000|2020-06-04 05:40:00|10160|10154|10166.7|10160.7|10166.9|10160.9|10159.1|10153.1|0
1591249500000|2020-06-04 05:45:00|10166.8|10160.8|10159.8|10153.8|10171.6|10165.6|10159|10153|0
1591249800000|2020-06-04 05:50:00|10159.7|10153.7|10162|10156|10167.3|10161.3|10159.7|10153.7|0
1591250100000|2020-06-04 05:55:00|10161.9|10155.9|10157.4|10151.4|10162.1|10156.1|10152.6|10146.6|0
1591250400000|2020-06-04 06:00:00|10154.3|10152.3|10161.8|10159.8|10168.8|10166.8|10153.3|10151.3|90
1591250700000|2020-06-04 06:05:00|10160.3|10158.3|10164.3|10162.3|10164.3|10162.3|10157.8|10155.8|52
1591251000000|2020-06-04 06:10:00|10163.8|10161.8|10160.3|10158.3|10163.8|10161.8|10152.8|10150.8|103
1591251300000|2020-06-04 06:15:00|10161.3|10159.3|10156.8|10154.8|10161.3|10159.3|10154.3|10152.3|55
1591251600000|2020-06-04 06:20:00|10156.3|10154.3|10153.8|10151.8|10159.8|10157.8|10153.3|10151.3|15
1591251900000|2020-06-04 06:25:00|10153.3|10151.3|10155.3|10153.3|10157.3|10155.3|10153.3|10151.3|31
1591252200000|2020-06-04 06:30:00|10155.8|10153.8|10154.3|10152.3|10156.3|10154.3|10150.8|10148.8|62
1591252500000|2020-06-04 06:35:00|10154.8|10152.8|10145.3|10143.3|10155.8|10153.8|10145.3|10143.3|50
1591252800000|2020-06-04 06:40:00|10146.3|10144.3|10136.3|10134.3|10148.8|10146.8|10134.8|10132.8|77
1591253100000|2020-06-04 06:45:00|10135.8|10133.8|10131.8|10129.8|10140.3|10138.3|10131.8|10129.8|59
1591253400000|2020-06-04 06:50:00|10131.3|10129.3|10133.8|10131.8|10135.3|10133.3|10128.8|10126.8|59
1591253700000|2020-06-04 06:55:00|10133.3|10131.3|10136.3|10134.3|10140.3|10138.3|10131.3|10129.3|54
1591254000000|2020-06-04 07:00:00|10138.3|10136.3|10150.8|10148.8|10159.3|10157.3|10131.3|10129.3|1232
1591254300000|2020-06-04 07:05:00|10153.8|10151.8|10155.8|10153.8|10166.8|10164.8|10149.8|10147.8|909
1591254600000|2020-06-04 07:10:00|10155.3|10153.3|10170.8|10168.8|10175.8|10173.8|10154.8|10152.8|718
1591254900000|2020-06-04 07:15:00|10170.3|10168.3|10170.8|10168.8|10180.8|10178.8|10168.8|10166.8|578
1591255200000|2020-06-04 07:20:00|10171.3|10169.3|10185.8|10183.8|10185.8|10183.8|10170.3|10168.3|589
1591255500000|2020-06-04 07:25:00|10185.3|10183.3|10190.3|10188.3|10202.8|10200.8|10182.8|10180.8|774
1591255800000|2020-06-04 07:30:00|10189.8|10187.8|10177.3|10175.3|10189.8|10187.8|10165.8|10163.8|990
1591256100000|2020-06-04 07:35:00|10177.8|10175.8|10175.3|10173.3|10182.3|10180.3|10171.3|10169.3|405
1591256400000|2020-06-04 07:40:00|10175.8|10173.8|10155.3|10153.3|10177.3|10175.3|10153.8|10151.8|326
1591256700000|2020-06-04 07:45:00|10154.8|10152.8|10158.3|10156.3|10166.8|10164.8|10153.3|10151.3|276
1591257000000|2020-06-04 07:50:00|10158.8|10156.8|10163.7|10161.7|10174.7|10172.7|10158.8|10156.8|282
1591257300000|2020-06-04 07:55:00|10162.7|10160.7|10166.7|10164.7|10167.7|10165.7|10161.7|10159.7|310
1591257600000|2020-06-04 08:00:00|10167.2|10165.2|10157.7|10155.7|10171.2|10169.2|10156.7|10154.7|289
1591257900000|2020-06-04 08:05:00|10158.7|10156.7|10152.7|10150.7|10160.2|10158.2|10149.2|10147.2|546
1591258200000|2020-06-04 08:10:00|10152.2|10150.2|10134.2|10132.2|10153.2|10151.2|10133.2|10131.2|522
1591258500000|2020-06-04 08:15:00|10134.7|10132.7|10134.7|10132.7|10137.2|10135.2|10129.2|10127.2|397
1591258800000|2020-06-04 08:20:00|10135.2|10133.2|10130.2|10128.2|10137.2|10135.2|10129.7|10127.7|304
1591259100000|2020-06-04 08:25:00|10129.7|10127.7|10122.2|10120.2|10134.2|10132.2|10119.7|10117.7|385
1591259400000|2020-06-04 08:30:00|10121.7|10119.7|10120.7|10118.7|10130.2|10128.2|10118.7|10116.7|450
1591259700000|2020-06-04 08:35:00|10121.2|10119.2|10109.2|10107.2|10123.2|10121.2|10109.2|10107.2|352
1591260000000|2020-06-04 08:40:00|10109.7|10107.7|10112.2|10110.2|10118.7|10116.7|10109.2|10107.2|310
1591260300000|2020-06-04 08:45:00|10112.7|10110.7|10111.2|10109.2|10114.2|10112.2|10106.2|10104.2|249
1591260600000|2020-06-04 08:50:00|10111.7|10109.7|10118.7|10116.7|10120.2|10118.2|10110.2|10108.2|363
1591260900000|2020-06-04 08:55:00|10118.2|10116.2|10120.2|10118.2|10126.2|10124.2|10117.7|10115.7|334
1591261200000|2020-06-04 09:00:00|10120.7|10118.7|10114.7|10112.7|10123.7|10121.7|10114.7|10112.7|314
1591261500000|2020-06-04 09:05:00|10115.7|10113.7|10120.2|10118.2|10120.2|10118.2|10111.2|10109.2|222
1591261800000|2020-06-04 09:10:00|10119.7|10117.7|10122.7|10120.7|10125.2|10123.2|10117.2|10115.2|282
1591262100000|2020-06-04 09:15:00|10122.2|10120.2|10127.2|10125.2|10130.2|10128.2|10120.7|10118.7|245
1591262400000|2020-06-04 09:20:00|10126.2|10124.2|10120.7|10118.7|10127.2|10125.2|10117.7|10115.7|289
1591262700000|2020-06-04 09:25:00|10119.7|10117.7|10114.2|10112.2|10122.2|10120.2|10114.2|10112.2|429
1591263000000|2020-06-04 09:30:00|10113.7|10111.7|10123.2|10121.2|10123.7|10121.7|10113.2|10111.2|366
1591263300000|2020-06-04 09:35:00|10122.7|10120.7|10123.7|10121.7|10123.7|10121.7|10116.2|10114.2|228
1591263600000|2020-06-04 09:40:00|10124.2|10122.2|10120.7|10118.7|10125.7|10123.7|10117.2|10115.2|251
1591263900000|2020-06-04 09:45:00|10121.2|10119.2|10117.2|10115.2|10123.2|10121.2|10112.7|10110.7|277
1591264200000|2020-06-04 09:50:00|10116.2|10114.2|10121.2|10119.2|10123.2|10121.2|10114.7|10112.7|260
1591264500000|2020-06-04 09:55:00|10123.2|10121.2|10117.7|10115.7|10127.2|10125.2|10116.2|10114.2|332
1591264800000|2020-06-04 10:00:00|10118.2|10116.2|10121.2|10119.2|10122.2|10120.2|10113.2|10111.2|269
1591265100000|2020-06-04 10:05:00|10121.7|10119.7|10113.2|10111.2|10121.7|10119.7|10112.2|10110.2|188
1591265400000|2020-06-04 10:10:00|10113.7|10111.7|10110.2|10108.2|10117.7|10115.7|10109.7|10107.7|208
1591265700000|2020-06-04 10:15:00|10110.7|10108.7|10122.7|10120.7|10123.2|10121.2|10110.7|10108.7|315
1591266000000|2020-06-04 10:20:00|10122.2|10120.2|10127.2|10125.2|10130.2|10128.2|10122.2|10120.2|167
1591266300000|2020-06-04 10:25:00|10127.7|10125.7|10119.7|10117.7|10127.7|10125.7|10119.2|10117.2|150
1591266600000|2020-06-04 10:30:00|10119.2|10117.2|10118.2|10116.2|10122.2|10120.2|10116.2|10114.2|240
1591266900000|2020-06-04 10:35:00|10117.7|10115.7|10114.7|10112.7|10119.2|10117.2|10113.7|10111.7|229
1591267200000|2020-06-04 10:40:00|10114.2|10112.2|10106.2|10104.2|10116.7|10114.7|10106.2|10104.2|170
1591267500000|2020-06-04 10:45:00|10106.7|10104.7|10100.7|10098.7|10107.2|10105.2|10098.7|10096.7|244
1591267800000|2020-06-04 10:50:00|10101.2|10099.2|10110.2|10108.2|10111.7|10109.7|10101.2|10099.2|191
1591268100000|2020-06-04 10:55:00|10111.2|10109.2|10112.7|10110.7|10112.7|10110.7|10106.2|10104.2|199
1591268400000|2020-06-04 11:00:00|10112.2|10110.2|10107.7|10105.7|10116.7|10114.7|10106.7|10104.7|195
1591268700000|2020-06-04 11:05:00|10107.2|10105.2|10120.2|10118.2|10120.2|10118.2|10105.7|10103.7|172
1591269000000|2020-06-04 11:10:00|10119.7|10117.7|10115.7|10113.7|10120.2|10118.2|10114.2|10112.2|191
1591269300000|2020-06-04 11:15:00|10115.2|10113.2|10115.7|10113.7|10116.7|10114.7|10111.7|10109.7|147
1591269600000|2020-06-04 11:20:00|10114.7|10112.7|10113.2|10111.2|10115.7|10113.7|10111.2|10109.2|180
1591269900000|2020-06-04 11:25:00|10113.7|10111.7|10112.2|10110.2|10116.2|10114.2|10110.7|10108.7|154
1591270200000|2020-06-04 11:30:00|10112.7|10110.7|10110.7|10108.7|10115.2|10113.2|10109.7|10107.7|243
1591270500000|2020-06-04 11:35:00|10112.2|10110.2|10105.7|10103.7|10115.2|10113.2|10104.2|10102.2|216
1591270800000|2020-06-04 11:40:00|10105.2|10103.2|10093.7|10091.7|10109.7|10107.7|10092.7|10090.7|238
1591271100000|2020-06-04 11:45:00|10093.2|10091.2|10133.7|10131.7|10145.7|10143.7|10092.2|10090.2|916
1591271400000|2020-06-04 11:50:00|10134.2|10132.2|10146.7|10144.7|10152.2|10150.2|10128.7|10126.7|634
1591271700000|2020-06-04 11:55:00|10144.7|10142.7|10128.2|10126.2|10158.7|10156.7|10127.2|10125.2|582
1591272000000|2020-06-04 12:00:00|10127.7|10125.7|10118.7|10116.7|10134.7|10132.7|10115.7|10113.7|373
1591272300000|2020-06-04 12:05:00|10119.2|10117.2|10113.7|10111.7|10124.2|10122.2|10111.7|10109.7|409
1591272600000|2020-06-04 12:10:00|10113.2|10111.2|10096.7|10094.7|10114.2|10112.2|10090.2|10088.2|687
1591272900000|2020-06-04 12:15:00|10095.7|10093.7|10089.2|10087.2|10101.7|10099.7|10088.2|10086.2|398
1591273200000|2020-06-04 12:20:00|10089.7|10087.7|10089.2|10087.2|10092.7|10090.7|10075.7|10073.7|426
1591273500000|2020-06-04 12:25:00|10088.7|10086.7|10082.7|10080.7|10089.2|10087.2|10076.7|10074.7|398
1591273800000|2020-06-04 12:30:00|10081.7|10079.7|10066.7|10064.7|10095.7|10093.7|10063.7|10061.7|797
1591274100000|2020-06-04 12:35:00|10067.2|10065.2|10061|10059|10077.5|10075.5|10057|10055|719
1591274400000|2020-06-04 12:40:00|10060.5|10058.5|10027|10025|10063|10061|10024|10022|1144
1591274700000|2020-06-04 12:45:00|10026.5|10024.5|10048.5|10046.5|10051|10049|10025|10023|551
1591275000000|2020-06-04 12:50:00|10049|10047|10066.5|10064.5|10067|10065|10049|10047|425
1591275300000|2020-06-04 12:55:00|10066|10064|10064|10062|10069.5|10067.5|10061.5|10059.5|559
1591275600000|2020-06-04 13:00:00|10063.5|10061.5|10070|10068|10072|10070|10058.5|10056.5|428
1591275900000|2020-06-04 13:05:00|10070.5|10068.5|10077|10075|10080|10078|10069.5|10067.5|549
1591276200000|2020-06-04 13:10:00|10077.5|10075.5|10076.5|10074.5|10078|10076|10066.5|10064.5|451
1591276500000|2020-06-04 13:15:00|10077|10075|10074.5|10072.5|10082.5|10080.5|10073.5|10071.5|454
1591276800000|2020-06-04 13:20:00|10075|10073|10070|10068|10080.5|10078.5|10064.5|10062.5|635
1591277100000|2020-06-04 13:25:00|10070.5|10068.5|10058|10056|10075|10073|10054.5|10052.5|434
1591277400000|2020-06-04 13:30:00|10058.5|10056.5|10049.5|10047.5|10058.5|10056.5|10045.5|10043.5|1057
1591277700000|2020-06-04 13:35:00|10048.5|10046.5|10067.5|10065.5|10076|10074|10046.5|10044.5|858
1591278000000|2020-06-04 13:40:00|10066.5|10064.5|10077|10075|10080|10078|10064.5|10062.5|643
1591278300000|2020-06-04 13:45:00|10077.5|10075.5|10096|10094|10096.5|10094.5|10075.5|10073.5|755
1591278600000|2020-06-04 13:50:00|10096.5|10094.5|10125.5|10123.5|10127|10125|10091|10089|886
1591278900000|2020-06-04 13:55:00|10125|10123|10137.5|10135.5|10140.5|10138.5|10125|10123|938
1591279200000|2020-06-04 14:00:00|10138|10136|10122|10120|10138.5|10136.5|10120|10118|733
1591279500000|2020-06-04 14:05:00|10122.5|10120.5|10130|10128|10130.5|10128.5|10117|10115|413
1591279800000|2020-06-04 14:10:00|10129.9|10127.9|10109.4|10107.4|10130.4|10128.4|10108.4|10106.4|518
1591280100000|2020-06-04 14:15:00|10109.9|10107.9|10111.9|10109.9|10123.4|10121.4|10109.9|10107.9|607
1591280400000|2020-06-04 14:20:00|10111.4|10109.4|10085.9|10083.9|10113.4|10111.4|10085.9|10083.9|587
1591280700000|2020-06-04 14:25:00|10085.4|10083.4|10095.9|10093.9|10096.9|10094.9|10080.9|10078.9|454
1591281000000|2020-06-04 14:30:00|10096.4|10094.4|10091.4|10089.4|10097.4|10095.4|10089.4|10087.4|592
1591281300000|2020-06-04 14:35:00|10091.9|10089.9|10098.4|10096.4|10100.4|10098.4|10090.4|10088.4|602
1591281600000|2020-06-04 14:40:00|10098.9|10096.9|10090.9|10088.9|10099.9|10097.9|10084.9|10082.9|1407
1591281900000|2020-06-04 14:45:00|10091.4|10089.4|10100.4|10098.4|10101.9|10099.9|10080.9|10078.9|802
1591282200000|2020-06-04 14:50:00|10100.9|10098.9|10102.4|10100.4|10104.4|10102.4|10091.4|10089.4|852
1591282500000|2020-06-04 14:55:00|10101.9|10099.9|10099.9|10097.9|10108.4|10106.4|10099.4|10097.4|771
1591282800000|2020-06-04 15:00:00|10100.4|10098.4|10096.4|10094.4|10101.9|10099.9|10091.4|10089.4|720
1591283100000|2020-06-04 15:05:00|10096.9|10094.9|10083.4|10081.4|10098.4|10096.4|10081.4|10079.4|738
1591283400000|2020-06-04 15:10:00|10083.9|10081.9|10075.4|10073.4|10084.9|10082.9|10072.4|10070.4|882
1591283700000|2020-06-04 15:15:00|10075.9|10073.9|10061.9|10059.9|10077.4|10075.4|10056.4|10054.4|1083
1591284000000|2020-06-04 15:20:00|10062.4|10060.4|10055.9|10053.9|10069.9|10067.9|10054.4|10052.4|1207
1591284300000|2020-06-04 15:25:00|10055.4|10053.4|10074.4|10072.4|10075.4|10073.4|10048.9|10046.9|2442
1591284600000|2020-06-04 15:30:00|10072.9|10070.9|10081.4|10079.4|10081.4|10079.4|10069.9|10067.9|1461
1591284900000|2020-06-04 15:35:00|10083.4|10081.4|10085.4|10083.4|10087.4|10085.4|10080.9|10078.9|415
1591285200000|2020-06-04 15:40:00|10086.4|10084.4|10085.4|10083.4|10087.9|10085.9|10079.9|10077.9|505
1591285500000|2020-06-04 15:45:00|10084.4|10082.4|10083.9|10081.9|10092.4|10090.4|10081.9|10079.9|312
1591285800000|2020-06-04 15:50:00|10083.4|10081.4|10087.9|10085.9|10089.4|10087.4|10080.4|10078.4|222
1591286100000|2020-06-04 15:55:00|10087.4|10085.4|10083.4|10081.4|10088.4|10086.4|10081.9|10079.9|142
1591286400000|2020-06-04 16:00:00|10083.9|10081.9|10072.9|10070.9|10084.4|10082.4|10071.4|10069.4|184
1591286700000|2020-06-04 16:05:00|10073.4|10071.4|10075.4|10073.4|10077.9|10075.9|10070.4|10068.4|157
1591287000000|2020-06-04 16:10:00|10074.9|10072.9|10066.9|10064.9|10075.4|10073.4|10066.4|10064.4|74
1591287300000|2020-06-04 16:15:00|10066.4|10064.4|10068.4|10066.4|10070.9|10068.9|10060.9|10058.9|84
1591287600000|2020-06-04 16:20:00|10068.9|10066.9|10077.4|10075.4|10078.4|10076.4|10066.9|10064.9|192
1591287900000|2020-06-04 16:25:00|10077.9|10075.9|10072.4|10070.4|10077.9|10075.9|10070.9|10068.9|134
1591288200000|2020-06-04 16:30:00|10071.9|10069.9|10064.9|10062.9|10073.9|10071.9|10060.4|10058.4|77
1591288500000|2020-06-04 16:35:00|10065.4|10063.4|10065.9|10063.9|10070.4|10068.4|10064.9|10062.9|27
1591288800000|2020-06-04 16:40:00|10065.4|10063.4|10063.9|10061.9|10069.4|10067.4|10063.4|10061.4|23
1591289100000|2020-06-04 16:45:00|10063.4|10061.4|10061.9|10059.9|10067.4|10065.4|10060.9|10058.9|18
1591289400000|2020-06-04 16:50:00|10062.4|10060.4|10061.4|10059.4|10064.9|10062.9|10060.9|10058.9|14
1591289700000|2020-06-04 16:55:00|10061.9|10059.9|10058.9|10056.9|10062.4|10060.4|10056.4|10054.4|28
1591290000000|2020-06-04 17:00:00|10059.4|10057.4|10058.9|10056.9|10062.4|10060.4|10058.4|10056.4|3
1591290300000|2020-06-04 17:05:00|10059.4|10057.4|10061.9|10059.9|10063.9|10061.9|10055.9|10053.9|72
1591290600000|2020-06-04 17:10:00|10062.4|10060.4|10055.9|10053.9|10062.9|10060.9|10055.4|10053.4|48
1591290900000|2020-06-04 17:15:00|10056.4|10054.4|10054.4|10052.4|10058.4|10056.4|10052.9|10050.9|17
1591291200000|2020-06-04 17:20:00|10053.9|10051.9|10050.9|10048.9|10055.4|10053.4|10050.4|10048.4|30
1591291500000|2020-06-04 17:25:00|10051.4|10049.4|10052.9|10050.9|10054.4|10052.4|10048.9|10046.9|14
1591291800000|2020-06-04 17:30:00|10053.4|10051.4|10061.4|10059.4|10062.4|10060.4|10052.9|10050.9|43
1591292100000|2020-06-04 17:35:00|10061.9|10059.9|10067.9|10065.9|10068.9|10066.9|10059.9|10057.9|4
1591292400000|2020-06-04 17:40:00|10067.4|10065.4|10077.9|10075.9|10078.9|10076.9|10067.4|10065.4|5
1591292700000|2020-06-04 17:45:00|10078.4|10076.4|10077.4|10075.4|10079.4|10077.4|10074.4|10072.4|8
1591293000000|2020-06-04 17:50:00|10077.9|10075.9|10077.4|10075.4|10078.4|10076.4|10074.9|10072.9|3
1591293300000|2020-06-04 17:55:00|10076.9|10074.9|10081.9|10079.9|10082.4|10080.4|10076.4|10074.4|9
1591293600000|2020-06-04 18:00:00|10081.4|10079.4|10082.9|10080.9|10084.9|10082.9|10081.4|10079.4|3
1591293900000|2020-06-04 18:05:00|10082.4|10080.4|10076.4|10074.4|10082.9|10080.9|10074.9|10072.9|5
1591294200000|2020-06-04 18:10:00|10076.9|10074.9|10081.4|10079.4|10082.4|10080.4|10075.9|10073.9|2
1591294500000|2020-06-04 18:15:00|10081.9|10079.9|10078.4|10076.4|10082.4|10080.4|10076.9|10074.9|12
1591294800000|2020-06-04 18:20:00|10077.9|10075.9|10077.9|10075.9|10079.4|10077.4|10076.4|10074.4|1
1591295100000|2020-06-04 18:25:00|10077.4|10075.4|10081.9|10079.9|10081.9|10079.9|10077.4|10075.4|8
1591295400000|2020-06-04 18:30:00|10082.4|10080.4|10075.4|10073.4|10084.4|10082.4|10073.9|10071.9|48
1591295700000|2020-06-04 18:35:00|10075.9|10073.9|10083.4|10081.4|10085.4|10083.4|10075.9|10073.9|39
1591296000000|2020-06-04 18:40:00|10082.9|10080.9|10081.9|10079.9|10083.4|10081.4|10078.4|10076.4|19
1591296300000|2020-06-04 18:45:00|10082.4|10080.4|10083.4|10081.4|10083.4|10081.4|10078.4|10076.4|19
1591296600000|2020-06-04 18:50:00|10082.9|10080.9|10079.9|10077.9|10083.4|10081.4|10079.9|10077.9|22
1591296900000|2020-06-04 18:55:00|10080.4|10078.4|10061.9|10059.9|10080.9|10078.9|10058.9|10056.9|56
1591297200000|2020-06-04 19:00:00|10062.4|10060.4|10066.4|10064.4|10066.9|10064.9|10061.4|10059.4|7
1591297500000|2020-06-04 19:05:00|10065.9|10063.9|10056.4|10054.4|10066.4|10064.4|10054.9|10052.9|1
1591297800000|2020-06-04 19:10:00|10055.4|10053.4|10045.9|10043.9|10057.4|10055.4|10045.4|10043.4|53
1591298100000|2020-06-04 19:15:00|10045.4|10043.4|10047.9|10045.9|10049.9|10047.9|10037.9|10035.9|0
1591298400000|2020-06-04 19:20:00|10047.4|10045.4|10049.4|10047.4|10051.9|10049.9|10046.9|10044.9|3
1591298700000|2020-06-04 19:25:00|10049.9|10047.9|10052.9|10050.9|10052.9|10050.9|10047.9|10045.9|13
1591299000000|2020-06-04 19:30:00|10052.4|10050.4|10057.9|10055.9|10057.9|10055.9|10050.4|10048.4|12
1591299300000|2020-06-04 19:35:00|10058.4|10056.4|10054.9|10052.9|10058.9|10056.9|10054.9|10052.9|15
1591299600000|2020-06-04 19:40:00|10055.4|10053.4|10052.9|10050.9|10055.9|10053.9|10052.4|10050.4|8
1591299900000|2020-06-04 19:45:00|10053.4|10051.4|10056.4|10054.4|10056.4|10054.4|10052.9|10050.9|32
1591300200000|2020-06-04 19:50:00|10058.9|10056.9|10048.9|10046.9|10059.4|10057.4|10046.4|10044.4|14
1591300500000|2020-06-04 19:55:00|10048.4|10046.4|10060.4|10054.4|10063.8|10060.4|10048.4|10046.4|53
1591300800000|2020-06-04 20:00:00|10063.2|10057.2|10060.9|10054.9|10067.2|10061.2|10058.4|10052.4|0
1591301100000|2020-06-04 20:05:00|10061|10055|10063.2|10057.2|10067.2|10061.2|10060.9|10054.9|0
1591301400000|2020-06-04 20:10:00|10063.3|10057.3|10065.4|10059.4|10067.9|10061.9|10060.9|10054.9|0
1591301700000|2020-06-04 20:15:00|10065.6|10059.6|10065|10059|10066.4|10060.4|10064.7|10058.7|0
1591302000000|2020-06-04 20:20:00|10065.2|10059.2|10067.3|10061.3|10067.3|10061.3|10065.2|10059.2|0
1591302300000|2020-06-04 20:25:00|10066.9|10060.9|10067.5|10061.5|10068.4|10062.4|10066.9|10060.9|0
1591302600000|2020-06-04 20:30:00|10067.7|10061.7|10070.9|10064.9|10072.4|10066.4|10065.4|10059.4|0
1591302900000|2020-06-04 20:35:00|10071|10065|10077.9|10071.9|10078.7|10072.7|10070.9|10064.9|0
1591303200000|2020-06-04 20:40:00|10078|10072|10079.4|10073.4|10084.2|10078.2|10077.9|10071.9|0
1591303500000|2020-06-04 20:45:00|10079.5|10073.5|10080.1|10074.1|10084.1|10078.1|10079.4|10073.4|0
1591303800000|2020-06-04 20:50:00|10080.2|10074.2|10076.4|10070.4|10082.6|10076.6|10076.4|10070.4|0
1591304100000|2020-06-04 20:55:00|10076.2|10070.2|10076|10070|10080.1|10074.1|10074.8|10068.8|0
1591304400000|2020-06-04 21:00:00|10076.2|10070.2|10075|10069|10077.6|10071.6|10075|10069|0
1591304700000|2020-06-04 21:05:00|10075.2|10069.2|10076.5|10070.5|10076.5|10070.5|10075.2|10069.2|0
1591305000000|2020-06-04 21:10:00|10076.1|10070.1|10076.5|10070.5|10076.5|10070.5|10075.2|10069.2|0
1591305300000|2020-06-04 21:15:00|10075.8|10069.8|10076.3|10070.3|10076.3|10070.3|10075.8|10069.8|0
1591305600000|2020-06-04 21:20:00|10076.1|10070.1|10076.5|10070.5|10076.9|10070.9|10075|10069|0
1591305900000|2020-06-04 21:25:00|10076.3|10070.3|10075.2|10069.2|10076.7|10070.7|10074.4|10068.4|0
1591306200000|2020-06-04 21:30:00|10074.1|10068.1|10073.3|10067.3|10074.8|10068.8|10072.9|10066.9|0
1591306500000|2020-06-04 21:35:00|10072.6|10066.6|10072.9|10066.9|10072.9|10066.9|10072|10066|0
1591306800000|2020-06-04 21:40:00|10072.4|10066.4|10072.6|10066.6|10072.9|10066.9|10072.4|10066.4|0
1591307100000|2020-06-04 21:45:00|10072.4|10066.4|10072|10066|10072.4|10066.4|10072|10066|0
1591307400000|2020-06-04 21:50:00|10071.8|10065.8|10073.1|10067.1|10073.5|10067.5|10071.8|10065.8|0
1591307700000|2020-06-04 21:55:00|10072.9|10066.9|10072.2|10066.2|10073.1|10067.1|10072|10066|0
1591308000000|2020-06-04 22:00:00|10072|10066|10075.8|10069.8|10076.8|10070.8|10071.6|10065.6|0
1591308300000|2020-06-04 22:05:00|10075.1|10069.1|10071.3|10065.3|10075.9|10069.9|10070.4|10064.4|0
1591308600000|2020-06-04 22:10:00|10071.5|10065.5|10070.4|10064.4|10072.9|10066.9|10068.9|10062.9|0
1591308900000|2020-06-04 22:15:00|10070.5|10064.5|10070.9|10064.9|10072.6|10066.6|10068.9|10062.9|0
1591309200000|2020-06-04 22:20:00|10071|10065|10076.4|10070.4|10076.4|10070.4|10069.4|10063.4|0
1591309500000|2020-06-04 22:25:00|10075.9|10069.9|10080.4|10074.4|10082.6|10076.6|10072.9|10066.9|0
1591309800000|2020-06-04 22:30:00|10080.2|10074.2|10084.3|10078.3|10087.8|10081.8|10078.8|10072.8|0
1591310100000|2020-06-04 22:35:00|10084.5|10078.5|10082.6|10076.6|10085.1|10079.1|10081.6|10075.6|0
1591310400000|2020-06-04 22:40:00|10082.5|10076.5|10081.9|10075.9|10084.3|10078.3|10081.1|10075.1|0
1591310700000|2020-06-04 22:45:00|10082|10076|10079.6|10073.6|10082.6|10076.6|10078.8|10072.8|0
1591311000000|2020-06-04 22:50:00|10079.5|10073.5|10075.6|10069.6|10079.5|10073.5|10070.4|10064.4|0
1591311300000|2020-06-04 22:55:00|10075.7|10069.7|10076.8|10070.8|10077.9|10071.9|10074.8|10068.8|0
1591311600000|2020-06-04 23:00:00|10076.9|10070.9|10074.8|10068.8|10080.3|10074.3|10074.8|10068.8|0
1591311900000|2020-06-04 23:05:00|10074.7|10068.7|10072.4|10066.4|10075.6|10069.6|10069.3|10063.3|0
1591312200000|2020-06-04 23:10:00|10072.5|10066.5|10073.3|10067.3|10073.3|10067.3|10070.1|10064.1|0
1591312500000|2020-06-04 23:15:00|10073.4|10067.4|10077.1|10071.1|10078.8|10072.8|10073.3|10067.3|0
1591312800000|2020-06-04 23:20:00|10077.2|10071.2|10077.9|10071.9|10080.3|10074.3|10077.1|10071.1|0
1591313100000|2020-06-04 23:25:00|10077.8|10071.8|10081.9|10075.9|10083.4|10077.4|10077.1|10071.1|0
1591313400000|2020-06-04 23:30:00|10081.7|10075.7|10077.9|10071.9|10081.9|10075.9|10077.9|10071.9|0
1591313700000|2020-06-04 23:35:00|10078|10072|10074.1|10068.1|10079.6|10073.6|10072.4|10066.4|0
1591314000000|2020-06-04 23:40:00|10074|10068|10073.3|10067.3|10074.1|10068.1|10070.1|10064.1|0
1591314300000|2020-06-04 23:45:00|10073.2|10067.2|10063.8|10057.8|10073.3|10067.3|10060.6|10054.6|0
1591314600000|2020-06-04 23:50:00|10063.7|10057.7|10062.3|10056.3|10064.1|10058.1|10059.9|10053.9|0
1591314900000|2020-06-04 23:55:00|10062.5|10056.5|10060.6|10054.6|10065.4|10059.4|10059.9|10053.9|0
1591315200000|2020-06-05 00:00:00|10060.7|10054.7|10062.3|10056.3|10066.1|10060.1|10054.4|10048.4|0
1591315500000|2020-06-05 00:05:00|10062.5|10056.5|10070.9|10064.9|10071.6|10065.6|10062.3|10056.3|0
1591315800000|2020-06-05 00:10:00|10070.8|10064.8|10074.1|10068.1|10074.8|10068.8|10067.8|10061.8|0
1591316100000|2020-06-05 00:15:00|10074.2|10068.2|10063.9|10057.9|10078.3|10072.3|10063.8|10057.8|0
1591316400000|2020-06-05 00:20:00|10063.8|10057.8|10058.7|10052.7|10063.8|10057.8|10050.9|10044.9|0
1591316700000|2020-06-05 00:25:00|10058.6|10052.6|10064.1|10058.1|10066.7|10060.7|10058.6|10052.6|0
1591317000000|2020-06-05 00:30:00|10064|10058|10057.6|10051.6|10066.8|10060.8|10056|10050|0
1591317300000|2020-06-05 00:35:00|10058.2|10052.2|10066.8|10060.8|10066.9|10060.9|10056.3|10050.3|0
1591317600000|2020-06-05 00:40:00|10066.9|10060.9|10067.2|10061.2|10072|10066|10064.5|10058.5|0
1591317900000|2020-06-05 00:45:00|10067.4|10061.4|10067.3|10061.3|10069.9|10063.9|10064.5|10058.5|0
1591318200000|2020-06-05 00:50:00|10067.4|10061.4|10059.3|10053.3|10070|10064|10059.2|10053.2|0
1591318500000|2020-06-05 00:55:00|10059.8|10053.8|10061.9|10055.9|10062|10056|10059.1|10053.1|0
1591318800000|2020-06-05 01:00:00|10063|10057|10072.7|10066.7|10075.7|10069.7|10063|10057|0
1591319100000|2020-06-05 01:05:00|10072.6|10066.6|10064.8|10058.8|10072.9|10066.9|10062.1|10056.1|0
1591319400000|2020-06-05 01:10:00|10064.9|10058.9|10053.9|10047.9|10066.2|10060.2|10053.7|10047.7|0
1591319700000|2020-06-05 01:15:00|10055.1|10049.1|10064|10058|10064.2|10058.2|10053.7|10047.7|0
1591320000000|2020-06-05 01:20:00|10064.1|10058.1|10066.9|10060.9|10067.1|10061.1|10061.5|10055.5|0
1591320300000|2020-06-05 01:25:00|10067|10061|10066.7|10060.7|10069.5|10063.5|10064.2|10058.2|0
1591320600000|2020-06-05 01:30:00|10066.6|10060.6|10069.6|10063.6|10080.3|10074.3|10066.6|10060.6|0
1591320900000|2020-06-05 01:35:00|10069.5|10063.5|10069.4|10063.4|10072.2|10066.2|10066.7|10060.7|0
1591321200000|2020-06-05 01:40:00|10069.5|10063.5|10066.6|10060.6|10072.1|10066.1|10064|10058|0
1591321500000|2020-06-05 01:45:00|10066.7|10060.7|10065.5|10059.5|10069.4|10063.4|10061.3|10055.3|0
1591321800000|2020-06-05 01:50:00|10065|10059|10069.6|10063.6|10072.3|10066.3|10064|10058|0
1591322100000|2020-06-05 01:55:00|10069.7|10063.7|10072.1|10066.1|10072.4|10066.4|10067|10061|0
1591322400000|2020-06-05 02:00:00|10072.2|10066.2|10072.4|10066.4|10074.9|10068.9|10066.9|10060.9|0
1591322700000|2020-06-05 02:05:00|10072.5|10066.5|10074.7|10068.7|10077.6|10071.6|10072.4|10066.4|0
1591323000000|2020-06-05 02:10:00|10074.8|10068.8|10072.5|10066.5|10077.5|10071.5|10072.2|10066.2|0
1591323300000|2020-06-05 02:15:00|10072.6|10066.6|10078.1|10072.1|10078.1|10072.1|10072.6|10066.6|0
1591323600000|2020-06-05 02:20:00|10078.2|10072.2|10078|10072|10080.7|10074.7|10077.8|10071.8|0
1591323900000|2020-06-05 02:25:00|10078.1|10072.1|10075.4|10069.4|10080.7|10074.7|10075.4|10069.4|0
1591324200000|2020-06-05 02:30:00|10076|10070|10093.8|10087.8|10095.2|10089.2|10076|10070|0
1591324500000|2020-06-05 02:35:00|10093.7|10087.7|10088.3|10082.3|10094|10088|10088.3|10082.3|0
1591324800000|2020-06-05 02:40:00|10088.4|10082.4|10088.2|10082.2|10088.5|10082.5|10085.7|10079.7|0
1591325100000|2020-06-05 02:45:00|10087.7|10081.7|10096.2|10090.2|10098.8|10092.8|10085.7|10079.7|0
1591325400000|2020-06-05 02:50:00|10096.3|10090.3|10090.7|10084.7|10096.3|10090.3|10088.2|10082.2|0
1591325700000|2020-06-05 02:55:00|10090.8|10084.8|10090.8|10084.8|10093.5|10087.5|10088.2|10082.2|0
1591326000000|2020-06-05 03:00:00|10091|10085|10091.3|10085.3|10096.3|10090.3|10090.9|10084.9|0
1591326300000|2020-06-05 03:05:00|10091.2|10085.2|10093.5|10087.5|10094|10088|10091.2|10085.2|0
1591326600000|2020-06-05 03:10:00|10093.6|10087.6|10096.6|10090.6|10096.6|10090.6|10093.4|10087.4|0
1591326900000|2020-06-05 03:15:00|10096.5|10090.5|10098.8|10092.8|10098.9|10092.9|10096.4|10090.4|0
1591327200000|2020-06-05 03:20:00|10098.9|10092.9|10101.2|10095.2|10101.5|10095.5|10098.8|10092.8|0
1591327500000|2020-06-05 03:25:00|10101.3|10095.3|10101.3|10095.3|10103.8|10097.8|10101|10095|0
1591327800000|2020-06-05 03:30:00|10101.4|10095.4|10100.9|10094.9|10101.4|10095.4|10100.9|10094.9|0
1591328100000|2020-06-05 03:35:00|10101|10095|10109|10103|10111.8|10105.8|10098|10092|0
1591328400000|2020-06-05 03:40:00|10108.9|10102.9|10106.2|10100.2|10108.9|10102.9|10103.5|10097.5|0
1591328700000|2020-06-05 03:45:00|10106.3|10100.3|10106.1|10100.1|10106.3|10100.3|10103.5|10097.5|0
1591329000000|2020-06-05 03:50:00|10106.2|10100.2|10114.1|10108.1|10114.1|10108.1|10106.1|10100.1|0
1591329300000|2020-06-05 03:55:00|10114.2|10108.2|10118.7|10112.7|10126.5|10120.5|10114.2|10108.2|0
1591329600000|2020-06-05 04:00:00|10118.6|10112.6|10120.4|10114.4|10122.9|10116.9|10117.5|10111.5|0
1591329900000|2020-06-05 04:05:00|10120.3|10114.3|10116.6|10110.6|10125.3|10119.3|10114|10108|0
1591330200000|2020-06-05 04:10:00|10115.5|10109.5|10121.7|10115.7|10121.9|10115.9|10114|10108|0
1591330500000|2020-06-05 04:15:00|10121.8|10115.8|10127.1|10121.1|10129.6|10123.6|10121.7|10115.7|0
1591330800000|2020-06-05 04:20:00|10127.2|10121.2|10131.7|10125.7|10132.1|10126.1|10127|10121|0
1591331100000|2020-06-05 04:25:00|10131.8|10125.8|10127.5|10121.5|10137|10131|10126.3|10120.3|0
1591331400000|2020-06-05 04:30:00|10127|10121|10128.6|10122.6|10128.7|10122.7|10126|10120|0
1591331700000|2020-06-05 04:35:00|10128.5|10122.5|10128.1|10122.1|10128.6|10122.6|10126|10120|0
1591332000000|2020-06-05 04:40:00|10128.2|10122.2|10130.7|10124.7|10133.3|10127.3|10128.1|10122.1|0
1591332300000|2020-06-05 04:45:00|10130.6|10124.6|10133.2|10127.2|10133.3|10127.3|10130.6|10124.6|0
1591332600000|2020-06-05 04:50:00|10133.3|10127.3|10130.6|10124.6|10133.3|10127.3|10130.6|10124.6|0
1591332900000|2020-06-05 04:55:00|10130.5|10124.5|10127.5|10121.5|10130.6|10124.6|10127.5|10121.5|0
1591333200000|2020-06-05 05:00:00|10127.3|10121.3|10122.4|10116.4|10127.5|10121.5|10121.9|10115.9|0
1591333500000|2020-06-05 05:05:00|10122.5|10116.5|10122.6|10116.6|10125.4|10119.4|10119.9|10113.9|0
1591333800000|2020-06-05 05:10:00|10122.5|10116.5|10120|10114|10125.1|10119.1|10120|10114|0
1591334100000|2020-06-05 05:15:00|10119.9|10113.9|10112.1|10106.1|10120|10114|10112.1|10106.1|0
1591334400000|2020-06-05 05:20:00|10112|10106|10120.7|10114.7|10120.7|10114.7|10109.7|10103.7|0
1591334700000|2020-06-05 05:25:00|10120.8|10114.8|10122|10116|10122.3|10116.3|10119.5|10113.5|0
1591335000000|2020-06-05 05:30:00|10122.1|10116.1|10121.8|10115.8|10124.7|10118.7|10121.8|10115.8|0
1591335300000|2020-06-05 05:35:00|10121.7|10115.7|10121.8|10115.8|10124.7|10118.7|10119.2|10113.2|0
1591335600000|2020-06-05 05:40:00|10121.7|10115.7|10126.5|10120.5|10128.4|10122.4|10121.7|10115.7|0
1591335900000|2020-06-05 05:45:00|10123.5|10117.5|10149.9|10143.9|10162.3|10156.3|10123.5|10117.5|0
1591336200000|2020-06-05 05:50:00|10149.8|10143.8|10159.8|10153.8|10162.4|10156.4|10147.2|10141.2|0
1591336500000|2020-06-05 05:55:00|10159.7|10153.7|10154.8|10148.8|10160|10154|10154.7|10148.7|0
1591336800000|2020-06-05 06:00:00|10168.9|10166.9|10151.9|10149.9|10169.9|10167.9|10148.4|10146.4|97
1591337100000|2020-06-05 06:05:00|10151.4|10149.4|10144.9|10142.9|10152.9|10150.9|10143.9|10141.9|74
1591337400000|2020-06-05 06:10:00|10144.4|10142.4|10147.9|10145.9|10148.4|10146.4|10142.9|10140.9|38
1591337700000|2020-06-05 06:15:00|10148.4|10146.4|10150.9|10148.9|10158.4|10156.4|10148.4|10146.4|49
1591338000000|2020-06-05 06:20:00|10150.4|10148.4|10146.9|10144.9|10150.9|10148.9|10140.9|10138.9|72
1591338300000|2020-06-05 06:25:00|10146.4|10144.4|10152.9|10150.9|10152.9|10150.9|10145.4|10143.4|21
1591338600000|2020-06-05 06:30:00|10152.4|10150.4|10157.9|10155.9|10160.4|10158.4|10146.9|10144.9|116
1591338900000|2020-06-05 06:35:00|10156.4|10154.4|10158.9|10156.9|10171.9|10169.9|10156.4|10154.4|156
1591339200000|2020-06-05 06:40:00|10158.4|10156.4|10157.9|10155.9|10158.9|10156.9|10155.9|10153.9|32
1591339500000|2020-06-05 06:45:00|10157.4|10155.4|10156.4|10154.4|10157.4|10155.4|10151.9|10149.9|90
1591339800000|2020-06-05 06:50:00|10155.9|10153.9|10150.9|10148.9|10155.9|10153.9|10149.9|10147.9|54
1591340100000|2020-06-05 06:55:00|10150.4|10148.4|10128.4|10126.4|10150.4|10148.4|10128.4|10126.4|201
1591340400000|2020-06-05 07:00:00|10130.4|10128.4|10101.4|10099.4|10130.9|10128.9|10094.9|10092.9|1480
1591340700000|2020-06-05 07:05:00|10099.9|10097.9|10104.4|10102.4|10108.4|10106.4|10085.9|10083.9|1143
1591341000000|2020-06-05 07:10:00|10104.9|10102.9|10132.9|10130.9|10133.9|10131.9|10102.4|10100.4|785
1591341300000|2020-06-05 07:15:00|10132.4|10130.4|10132.9|10130.9|10140.4|10138.4|10129.9|10127.9|551
1591341600000|2020-06-05 07:20:00|10133.4|10131.4|10136.9|10134.9|10142.4|10140.4|10131.4|10129.4|633
1591341900000|2020-06-05 07:25:00|10136.4|10134.4|10141.9|10139.9|10149.4|10147.4|10135.4|10133.4|435
1591342200000|2020-06-05 07:30:00|10140.9|10138.9|10149.9|10147.9|10151.4|10149.4|10137.9|10135.9|688
1591342500000|2020-06-05 07:35:00|10149.4|10147.4|10153.4|10151.4|10161.4|10159.4|10147.4|10145.4|538
1591342800000|2020-06-05 07:40:00|10153|10151|10165.5|10163.5|10168|10166|10151.5|10149.5|422
1591343100000|2020-06-05 07:45:00|10165|10163|10166.5|10164.5|10174|10172|10164.5|10162.5|296
1591343400000|2020-06-05 07:50:00|10167|10165|10162|10160|10169|10167|10158|10156|416
1591343700000|2020-06-05 07:55:00|10161.5|10159.5|10158.5|10156.5|10166|10164|10156|10154|391
1591344000000|2020-06-05 08:00:00|10158|10156|10161|10159|10168|10166|10157|10155|387
1591344300000|2020-06-05 08:05:00|10160.5|10158.5|10135|10133|10162.5|10160.5|10135|10133|593
1591344600000|2020-06-05 08:10:00|10135.5|10133.5|10128|10126|10137|10135|10126.5|10124.5|395
1591344900000|2020-06-05 08:15:00|10127.5|10125.5|10133|10131|10133|10131|10120|10118|367
1591345200000|2020-06-05 08:20:00|10132.5|10130.5|10123|10121|10134.5|10132.5|10122.5|10120.5|215
1591345500000|2020-06-05 08:25:00|10123.5|10121.5|10126|10124|10133.5|10131.5|10123.5|10121.5|284
1591345800000|2020-06-05 08:30:00|10127|10125|10131.5|10129.5|10136|10134|10126.5|10124.5|260
1591346100000|2020-06-05 08:35:00|10131|10129|10125.5|10123.5|10136|10134|10123|10121|284
1591346400000|2020-06-05 08:40:00|10124.5|10122.5|10128.5|10126.5|10131|10129|10121.5|10119.5|235
1591346700000|2020-06-05 08:45:00|10128|10126|10128.5|10126.5|10132.5|10130.5|10126|10124|158
1591347000000|2020-06-05 08:50:00|10129|10127|10121.5|10119.5|10129|10127|10107.5|10105.5|827
1591347300000|2020-06-05 08:55:00|10122|10120|10126|10124|10129|10127|10120|10118|229
1591347600000|2020-06-05 09:00:00|10126.5|10124.5|10130|10128|10132.5|10130.5|10126|10124|171
1591347900000|2020-06-05 09:05:00|10129.5|10127.5|10129.5|10127.5|10133.5|10131.5|10125|10123|279
1591348200000|2020-06-05 09:10:00|10130|10128|10126|10124|10133|10131|10122.5|10120.5|295
1591348500000|2020-06-05 09:15:00|10125.5|10123.5|10127|10125|10134|10132|10125.5|10123.5|147
1591348800000|2020-06-05 09:20:00|10126.5|10124.5|10111|10109|10126.5|10124.5|10110|10108|280
1591349100000|2020-06-05 09:25:00|10110.5|10108.5|10098.5|10096.5|10110.5|10108.5|10098|10096|385
1591349400000|2020-06-05 09:30:00|10098|10096|10088.5|10086.5|10100.5|10098.5|10083|10081|425
1591349700000|2020-06-05 09:35:00|10089|10087|10096.5|10094.5|10097.5|10095.5|10087|10085|286
1591350000000|2020-06-05 09:40:00|10097|10095|10091|10089|10098|10096|10088.5|10086.5|178
1591350300000|2020-06-05 09:45:00|10090.5|10088.5|10092.5|10090.5|10093|10091|10089|10087|180
1591350600000|2020-06-05 09:50:00|10093.5|10091.5|10095|10093|10101|10099|10091.5|10089.5|324
1591350900000|2020-06-05 09:55:00|10094.5|10092.5|10096|10094|10097|10095|10092|10090|255
1591351200000|2020-06-05 10:00:00|10095.5|10093.5|10088.5|10086.5|10095.5|10093.5|10085|10083|212
1591351500000|2020-06-05 10:05:00|10089|10087|10082.5|10080.5|10090.5|10088.5|10081.5|10079.5|194
1591351800000|2020-06-05 10:10:00|10083|10081|10091|10089|10091.5|10089.5|10083|10081|270
1591352100000|2020-06-05 10:15:00|10091.5|10089.5|10088.5|10086.5|10094|10092|10087.5|10085.5|150
1591352400000|2020-06-05 10:20:00|10089|10087|10084|10082|10092|10090|10084|10082|229
1591352700000|2020-06-05 10:25:00|10084.5|10082.5|10089|10087|10090|10088|10083|10081|192
1591353000000|2020-06-05 10:30:00|10088|10086|10091|10089|10092|10090|10086.5|10084.5|131
1591353300000|2020-06-05 10:35:00|10091.5|10089.5|10092.5|10090.5|10094.5|10092.5|10085.5|10083.5|163
1591353600000|2020-06-05 10:40:00|10092|10090|10091.5|10089.5|10092.5|10090.5|10085.5|10083.5|110
1591353900000|2020-06-05 10:45:00|10090|10088|10087|10085|10091|10089|10083|10081|126
1591354200000|2020-06-05 10:50:00|10087.5|10085.5|10092|10090|10095.5|10093.5|10087|10085|121
1591354500000|2020-06-05 10:55:00|10091.5|10089.5|10086|10084|10092|10090|10084.5|10082.5|66
1591354800000|2020-06-05 11:00:00|10086.5|10084.5|10090.5|10088.5|10093|10091|10086|10084|166
1591355100000|2020-06-05 11:05:00|10090|10088|10090.5|10088.5|10091.5|10089.5|10086.5|10084.5|73
1591355400000|2020-06-05 11:10:00|10090|10088|10090.5|10088.5|10091|10089|10086|10084|95
1591355700000|2020-06-05 11:15:00|10091|10089|10088|10086|10092.5|10090.5|10086.5|10084.5|95
1591356000000|2020-06-05 11:20:00|10088.5|10086.5|10091|10089|10092.5|10090.5|10087.5|10085.5|88
1591356300000|2020-06-05 11:25:00|10090.5|10088.5|10100|10098|10100.5|10098.5|10090.5|10088.5|163
1591356600000|2020-06-05 11:30:00|10099.5|10097.5|10097|10095|10100.5|10098.5|10091|10089|163
1591356900000|2020-06-05 11:35:00|10096.5|10094.5|10096|10094|10097.5|10095.5|10093|10091|183
1591357200000|2020-06-05 11:40:00|10097.4|10095.4|10094.4|10092.4|10098.9|10096.9|10093.4|10091.4|177
1591357500000|2020-06-05 11:45:00|10094.9|10092.9|10100.4|10098.4|10100.9|10098.9|10094.4|10092.4|130
1591357800000|2020-06-05 11:50:00|10100.9|10098.9|10093.9|10091.9|10100.9|10098.9|10091.9|10089.9|130
1591358100000|2020-06-05 11:55:00|10094.4|10092.4|10091.9|10089.9|10099.4|10097.4|10091.9|10089.9|110
1591358400000|2020-06-05 12:00:00|10091.4|10089.4|10096.9|10094.9|10097.4|10095.4|10089.4|10087.4|135
1591358700000|2020-06-05 12:05:00|10097.4|10095.4|10095.9|10093.9|10100.9|10098.9|10092.4|10090.4|222
1591359000000|2020-06-05 12:10:00|10096.4|10094.4|10094.9|10092.9|10100.4|10098.4|10094.4|10092.4|138
1591359300000|2020-06-05 12:15:00|10095.4|10093.4|10096.9|10094.9|10098.9|10096.9|10092.4|10090.4|164
1591359600000|2020-06-05 12:20:00|10096.4|10094.4|10100.9|10098.9|10102.4|10100.4|10095.9|10093.9|172
1591359900000|2020-06-05 12:25:00|10100.4|10098.4|10100.9|10098.9|10105.9|10103.9|10099.4|10097.4|167
1591360200000|2020-06-05 12:30:00|10101.4|10099.4|10142.9|10140.9|10143.4|10141.4|10101.4|10099.4|906
1591360500000|2020-06-05 12:35:00|10142.4|10140.4|10159.9|10157.9|10163.9|10161.9|10140.4|10138.4|1048
1591360800000|2020-06-05 12:40:00|10160.4|10158.4|10158.4|10156.4|10170.9|10168.9|10157.9|10155.9|1230
1591361100000|2020-06-05 12:45:00|10158.9|10156.9|10150.9|10148.9|10161.4|10159.4|10149.9|10147.9|806
1591361400000|2020-06-05 12:50:00|10150.4|10148.4|10151.4|10149.4|10153.4|10151.4|10140.4|10138.4|666
1591361700000|2020-06-05 12:55:00|10150.9|10148.9|10158.9|10156.9|10162.4|10160.4|10150.4|10148.4|553
1591362000000|2020-06-05 13:00:00|10158.4|10156.4|10164.4|10162.4|10173.4|10171.4|10153.9|10151.9|619
1591362300000|2020-06-05 13:05:00|10164.9|10162.9|10159.9|10157.9|10171.9|10169.9|10157.4|10155.4|622
1591362600000|2020-06-05 13:10:00|10160.4|10158.4|10164.4|10162.4|10164.9|10162.9|10148.4|10146.4|519
1591362900000|2020-06-05 13:15:00|10163.9|10161.9|10161.4|10159.4|10165.4|10163.4|10157.4|10155.4|463
1591363200000|2020-06-05 13:20:00|10160.4|10158.4|10147.4|10145.4|10162.4|10160.4|10146.4|10144.4|593
1591363500000|2020-06-05 13:25:00|10147.9|10145.9|10157.4|10155.4|10158.9|10156.9|10145.9|10143.9|621
1591363800000|2020-06-05 13:30:00|10157.9|10155.9|10172.4|10170.4|10173.9|10171.9|10152.4|10150.4|1094
1591364100000|2020-06-05 13:35:00|10173.9|10171.9|10172.4|10170.4|10182.4|10180.4|10170.4|10168.4|904
1591364400000|2020-06-05 13:40:00|10172.9|10170.9|10169.4|10167.4|10174.9|10172.9|10159.4|10157.4|905
1591364700000|2020-06-05 13:45:00|10169.9|10167.9|10150.9|10148.9|10170.4|10168.4|10143.9|10141.9|655
1591365000000|2020-06-05 13:50:00|10151.4|10149.4|10169.4|10167.4|10169.9|10167.9|10144.9|10142.9|616
1591365300000|2020-06-05 13:55:00|10168.9|10166.9|10152.4|10150.4|10168.9|10166.9|10150.4|10148.4|769
1591365600000|2020-06-05 14:00:00|10152.9|10150.9|10161.4|10159.4|10165.9|10163.9|10149.9|10147.9|426
1591365900000|2020-06-05 14:05:00|10161.9|10159.9|10162.4|10160.4|10171.4|10169.4|10160.9|10158.9|374
1591366200000|2020-06-05 14:10:00|10163.4|10161.4|10170.4|10168.4|10174.4|10172.4|10161.4|10159.4|399
1591366500000|2020-06-05 14:15:00|10169.9|10167.9|10152.9|10150.9|10169.9|10167.9|10151.4|10149.4|519
1591366800000|2020-06-05 14:20:00|10153.9|10151.9|10161.4|10159.4|10165.4|10163.4|10153.4|10151.4|378
1591367100000|2020-06-05 14:25:00|10161.9|10159.9|10163.1|10161.1|10166.9|10164.9|10158.1|10156.1|420
1591367400000|2020-06-05 14:30:00|10163.6|10161.6|10166.6|10164.6|10173.1|10171.1|10163.1|10161.1|508
1591367700000|2020-06-05 14:35:00|10167.1|10165.1|10176.6|10174.6|10180.1|10178.1|10163.1|10161.1|504
1591368000000|2020-06-05 14:40:00|10176.1|10174.1|10162.6|10160.6|10179.1|10177.1|10162.1|10160.1|504
1591368300000|2020-06-05 14:45:00|10163.6|10161.6|10158.6|10156.6|10166.1|10164.1|10156.6|10154.6|298
1591368600000|2020-06-05 14:50:00|10158.1|10156.1|10155.6|10153.6|10160.6|10158.6|10148.1|10146.1|340
1591368900000|2020-06-05 14:55:00|10156.1|10154.1|10156.1|10154.1|10164.6|10162.6|10153.6|10151.6|326
1591369200000|2020-06-05 15:00:00|10155.1|10153.1|10160.1|10158.1|10161.1|10159.1|10153.1|10151.1|386
1591369500000|2020-06-05 15:05:00|10159.6|10157.6|10152.1|10150.1|10163.6|10161.6|10151.1|10149.1|376
1591369800000|2020-06-05 15:10:00|10151.6|10149.6|10165.1|10163.1|10165.6|10163.6|10151.6|10149.6|478
1591370100000|2020-06-05 15:15:00|10164.6|10162.6|10168.6|10166.6|10170.1|10168.1|10160.1|10158.1|1102
1591370400000|2020-06-05 15:20:00|10169.1|10167.1|10181.1|10179.1|10181.1|10179.1|10161.1|10159.1|1024
1591370700000|2020-06-05 15:25:00|10180.6|10178.6|10190.6|10188.6|10199.1|10197.1|10174.1|10172.1|2769
1591371000000|2020-06-05 15:30:00|10194.1|10192.1|10187.1|10185.1|10197.1|10195.1|10187.1|10185.1|1654
1591371300000|2020-06-05 15:35:00|10186.6|10184.6|10186.1|10184.1|10188.1|10186.1|10178.1|10176.1|568
1591371600000|2020-06-05 15:40:00|10184.6|10182.6|10183.1|10181.1|10186.1|10184.1|10181.1|10179.1|164
1591371900000|2020-06-05 15:45:00|10182.6|10180.6|10190.1|10188.1|10190.6|10188.6|10181.1|10179.1|202
1591372200000|2020-06-05 15:50:00|10189.6|10187.6|10188.6|10186.6|10192.1|10190.1|10187.1|10185.1|187
1591372500000|2020-06-05 15:55:00|10188.1|10186.1|10179.1|10177.1|10188.6|10186.6|10176.1|10174.1|310
1591372800000|2020-06-05 16:00:00|10179.6|10177.6|10171.6|10169.6|10179.6|10177.6|10169.6|10167.6|188
1591373100000|2020-06-05 16:05:00|10172.1|10170.1|10171.6|10169.6|10176.6|10174.6|10169.6|10167.6|119
1591373400000|2020-06-05 16:10:00|10172.1|10170.1|10162.6|10160.6|10173.1|10171.1|10161.6|10159.6|62
1591373700000|2020-06-05 16:15:00|10162.1|10160.1|10156.1|10154.1|10162.1|10160.1|10151.6|10149.6|121
1591374000000|2020-06-05 16:20:00|10156.6|10154.6|10166.1|10164.1|10172.6|10170.6|10156.6|10154.6|187
1591374300000|2020-06-05 16:25:00|10165.6|10163.6|10163.6|10161.6|10169.1|10167.1|10162.1|10160.1|81
1591374600000|2020-06-05 16:30:00|10164.1|10162.1|10169.1|10167.1|10170.6|10168.6|10163.6|10161.6|36
1591374900000|2020-06-05 16:35:00|10168.6|10166.6|10174.1|10172.1|10174.6|10172.6|10168.6|10166.6|46
1591375200000|2020-06-05 16:40:00|10174.6|10172.6|10168.6|10166.6|10174.6|10172.6|10167.1|10165.1|16
1591375500000|2020-06-05 16:45:00|10169.1|10167.1|10170.1|10168.1|10172.6|10170.6|10167.6|10165.6|33
1591375800000|2020-06-05 16:50:00|10169.6|10167.6|10167.6|10165.6|10170.6|10168.6|10163.6|10161.6|25
1591376100000|2020-06-05 16:55:00|10167.1|10165.1|10166.1|10164.1|10167.6|10165.6|10162.6|10160.6|13
1591376400000|2020-06-05 17:00:00|10165.6|10163.6|10167.6|10165.6|10168.6|10166.6|10157.6|10155.6|32
1591376700000|2020-06-05 17:05:00|10168.1|10166.1|10169.1|10167.1|10171.6|10169.6|10167.6|10165.6|9
1591377000000|2020-06-05 17:10:00|10168.6|10166.6|10158.1|10156.1|10168.6|10166.6|10154.6|10152.6|61
1591377300000|2020-06-05 17:15:00|10157.6|10155.6|10156.6|10154.6|10158.1|10156.1|10155.1|10153.1|15
1591377600000|2020-06-05 17:20:00|10157.1|10155.1|10159.6|10157.6|10160.6|10158.6|10155.1|10153.1|6
1591377900000|2020-06-05 17:25:00|10159.1|10157.1|10160.1|10158.1|10160.1|10158.1|10155.1|10153.1|4
1591378200000|2020-06-05 17:30:00|10159.6|10157.6|10154.6|10152.6|10159.6|10157.6|10154.1|10152.1|3
1591378500000|2020-06-05 17:35:00|10155.1|10153.1|10152.6|10150.6|10155.6|10153.6|10152.6|10150.6|9
1591378800000|2020-06-05 17:40:00|10152.1|10150.1|10155.6|10153.6|10156.1|10154.1|10149.6|10147.6|11
1591379100000|2020-06-05 17:45:00|10156.1|10154.1|10152.1|10150.1|10157.6|10155.6|10152.1|10150.1|2
1591379400000|2020-06-05 17:50:00|10152.6|10150.6|10151.1|10149.1|10153.6|10151.6|10150.6|10148.6|6
1591380000000|2020-06-05 18:00:00|10151.6|10149.6|10158.6|10156.6|10159.6|10157.6|10151.6|10149.6|9
1591380300000|2020-06-05 18:05:00|10160.1|10158.1|10155.6|10153.6|10161.1|10159.1|10155.1|10153.1|55
1591380600000|2020-06-05 18:10:00|10155.1|10153.1|10153.6|10151.6|10157.1|10155.1|10151.1|10149.1|3
1591380900000|2020-06-05 18:15:00|10154.1|10152.1|10154.6|10152.6|10156.1|10154.1|10154.1|10152.1|3
1591381200000|2020-06-05 18:20:00|10156.1|10154.1|10156.1|10154.1|10157.1|10155.1|10154.6|10152.6|9
1591381500000|2020-06-05 18:25:00|10155.6|10153.6|10156.1|10154.1|10156.1|10154.1|10153.1|10151.1|5
1591381800000|2020-06-05 18:30:00|10157.1|10155.1|10151.1|10149.1|10157.1|10155.1|10151.1|10149.1|5
1591382100000|2020-06-05 18:35:00|10150.6|10148.6|10161.6|10159.6|10161.6|10159.6|10135.6|10133.6|88
1591382400000|2020-06-05 18:40:00|10162.1|10160.1|10162.1|10160.1|10169.6|10167.6|10161.6|10159.6|12
1591382700000|2020-06-05 18:45:00|10162.6|10160.6|10158.1|10156.1|10165.6|10163.6|10158.1|10156.1|14
1591383000000|2020-06-05 18:50:00|10158.6|10156.6|10148.1|10146.1|10162.1|10160.1|10147.1|10145.1|6
1591383300000|2020-06-05 18:55:00|10147.6|10145.6|10142.1|10140.1|10153.6|10151.6|10140.1|10138.1|13
1591383600000|2020-06-05 19:00:00|10142.6|10140.6|10142.1|10140.1|10145.6|10143.6|10141.1|10139.1|21
1591383900000|2020-06-05 19:05:00|10142.6|10140.6|10131.1|10129.1|10142.6|10140.6|10131.1|10129.1|6
1591384200000|2020-06-05 19:10:00|10130.6|10128.6|10124.1|10122.1|10131.1|10129.1|10121.6|10119.6|26
1591384500000|2020-06-05 19:15:00|10126.1|10124.1|10128.6|10126.6|10128.6|10126.6|10122.1|10120.1|10
1591384800000|2020-06-05 19:20:00|10128.1|10126.1|10127.6|10125.6|10129.6|10127.6|10121.1|10119.1|6
1591385100000|2020-06-05 19:25:00|10127.1|10125.1|10128.6|10126.6|10128.6|10126.6|10122.6|10120.6|59
1591385400000|2020-06-05 19:30:00|10129.1|10127.1|10120.6|10118.6|10130.6|10128.6|10120.6|10118.6|20
1591385700000|2020-06-05 19:35:00|10121.6|10119.6|10116.1|10114.1|10122.1|10120.1|10115.1|10113.1|4
1591386000000|2020-06-05 19:40:00|10114.1|10112.1|10115.6|10113.6|10119.6|10117.6|10111.1|10109.1|36
1591386300000|2020-06-05 19:45:00|10116.1|10114.1|10116.6|10114.6|10117.1|10115.1|10100.1|10098.1|35
1591386600000|2020-06-05 19:50:00|10117.1|10115.1|10120.6|10118.6|10124.6|10122.6|10112.1|10110.1|27
1591386900000|2020-06-05 19:55:00|10120.1|10118.1|10137.8|10131.8|10139.3|10136.1|10118.1|10116.1|115
1591567200000|2020-06-07 22:00:00|10154.2|10148.2|10162|10156|10162.2|10156.2|10151.5|10145.5|1
1591567500000|2020-06-07 22:05:00|10161.9|10155.9|10171|10165|10176.4|10170.4|10155.6|10149.6|0
1591567800000|2020-06-07 22:10:00|10171.1|10165.1|10174.2|10168.2|10175.7|10169.7|10166.4|10160.4|0
1591568100000|2020-06-07 22:15:00|10174.4|10168.4|10174|10168|10178.6|10172.6|10171.8|10165.8|0
1591568400000|2020-06-07 22:20:00|10174.2|10168.2|10176.4|10170.4|10182.5|10176.5|10174|10168|0
1591568700000|2020-06-07 22:25:00|10176.3|10170.3|10177.9|10171.9|10180.8|10174.8|10174.7|10168.7|0
1591569000000|2020-06-07 22:30:00|10177.6|10171.6|10171.9|10165.9|10177.6|10171.6|10170.8|10164.8|0
1591569300000|2020-06-07 22:35:00|10171.8|10165.8|10171.9|10165.9|10173.4|10167.4|10168.7|10162.7|0
1591569600000|2020-06-07 22:40:00|10172|10166|10175.8|10169.8|10178|10172|10171.9|10165.9|0
1591569900000|2020-06-07 22:45:00|10175.7|10169.7|10173.4|10167.4|10177.3|10171.3|10169.7|10163.7|0
1591570200000|2020-06-07 22:50:00|10173.3|10167.3|10172.6|10166.6|10175.1|10169.1|10172.4|10166.4|0
1591570500000|2020-06-07 22:55:00|10172.7|10166.7|10171.2|10165.2|10174.3|10168.3|10168.7|10162.7|0
1591570800000|2020-06-07 23:00:00|10171.1|10165.1|10175|10169|10175.8|10169.8|10168.7|10162.7|0
1591571100000|2020-06-07 23:05:00|10175.1|10169.1|10185.3|10179.3|10189.7|10183.7|10175|10169|0
1591571400000|2020-06-07 23:10:00|10185.4|10179.4|10185|10179|10187.3|10181.3|10180.4|10174.4|0
1591571700000|2020-06-07 23:15:00|10185.1|10179.1|10184.3|10178.3|10187.7|10181.7|10181.9|10175.9|0
1591572000000|2020-06-07 23:20:00|10184.1|10178.1|10189.7|10183.7|10191.9|10185.9|10182.6|10176.6|0
1591572300000|2020-06-07 23:25:00|10189.6|10183.6|10191.9|10185.9|10195|10189|10188.7|10182.7|0
1591572600000|2020-06-07 23:30:00|10192.1|10186.1|10193.4|10187.4|10195.8|10189.8|10192.1|10186.1|0
1591572900000|2020-06-07 23:35:00|10193.2|10187.2|10193.4|10187.4|10199|10193|10191.2|10185.2|0
1591573200000|2020-06-07 23:40:00|10193.3|10187.3|10194.3|10188.3|10195.1|10189.1|10190.4|10184.4|0
1591573500000|2020-06-07 23:45:00|10194.4|10188.4|10190.6|10184.6|10195.1|10189.1|10189.4|10183.4|0
1591573800000|2020-06-07 23:50:00|10190.5|10184.5|10193|10187|10193|10187|10188.3|10182.3|0
1591574100000|2020-06-07 23:55:00|10192.9|10186.9|10189.1|10183.1|10193|10187|10188.3|10182.3|0
1591574400000|2020-06-08 00:00:00|10189|10183|10159.8|10153.8|10189|10183|10155.2|10149.2|0
1591574700000|2020-06-08 00:05:00|10159.7|10153.7|10159.1|10153.1|10168.4|10162.4|10153.7|10147.7|0
1591575000000|2020-06-08 00:10:00|10159.2|10153.2|10159.7|10153.7|10168.4|10162.4|10159.2|10153.2|0
1591575300000|2020-06-08 00:15:00|10159.8|10153.8|10179.3|10173.3|10194.1|10188.1|10159.2|10153.2|0
1591575600000|2020-06-08 00:20:00|10180.3|10174.3|10174.8|10168.8|10181.7|10175.7|10169.5|10163.5|0
1591575900000|2020-06-08 00:25:00|10174.7|10168.7|10181.2|10175.2|10190.2|10184.2|10172.3|10166.3|0
1591576200000|2020-06-08 00:30:00|10181.1|10175.1|10172.1|10166.1|10181.1|10175.1|10163.4|10157.4|0
1591576500000|2020-06-08 00:35:00|10172.6|10166.6|10167.9|10161.9|10173.3|10167.3|10160.9|10154.9|0
1591576800000|2020-06-08 00:40:00|10168|10162|10170.4|10164.4|10172.9|10166.9|10167.9|10161.9|0
1591577100000|2020-06-08 00:45:00|10170.3|10164.3|10172.7|10166.7|10175.4|10169.4|10167.5|10161.5|0
1591577400000|2020-06-08 00:50:00|10172.6|10166.6|10169.8|10163.8|10175.2|10169.2|10169.8|10163.8|0
1591577700000|2020-06-08 00:55:00|10169.9|10163.9|10165.1|10159.1|10172.5|10166.5|10162.6|10156.6|0
1591578000000|2020-06-08 01:00:00|10165.2|10159.2|10159.5|10153.5|10167.9|10161.9|10159.5|10153.5|0
1591578300000|2020-06-08 01:05:00|10159|10153|10157.5|10151.5|10160.1|10154.1|10154.8|10148.8|0
1591578600000|2020-06-08 01:10:00|10157.4|10151.4|10144.2|10138.2|10160|10154|10144.1|10138.1|0
1591578900000|2020-06-08 01:15:00|10144.1|10138.1|10153.9|10147.9|10159|10153|10141.7|10135.7|0
1591579200000|2020-06-08 01:20:00|10153.8|10147.8|10154.1|10148.1|10154.3|10148.3|10148.8|10142.8|0
1591579500000|2020-06-08 01:25:00|10154.2|10148.2|10164.3|10158.3|10164.3|10158.3|10152.9|10146.9|0
1591579800000|2020-06-08 01:30:00|10164.2|10158.2|10166.7|10160.7|10174.1|10168.1|10164.1|10158.1|0
1591580100000|2020-06-08 01:35:00|10166.8|10160.8|10158.6|10152.6|10169.3|10163.3|10158.6|10152.6|0
1591580400000|2020-06-08 01:40:00|10158.7|10152.7|10150.9|10144.9|10158.7|10152.7|10150.4|10144.4|0
1591580700000|2020-06-08 01:45:00|10151.6|10145.6|10153.4|10147.4|10155.9|10149.9|10150.4|10144.4|0
1591581000000|2020-06-08 01:50:00|10153.3|10147.3|10146.4|10140.4|10153.4|10147.4|10146.2|10140.2|0
1591581300000|2020-06-08 01:55:00|10146.3|10140.3|10141.5|10135.5|10151.6|10145.6|10141.3|10135.3|0
1591581600000|2020-06-08 02:00:00|10141.6|10135.6|10136.3|10130.3|10144.1|10138.1|10130.7|10124.7|0
1591581900000|2020-06-08 02:05:00|10136.4|10130.4|10141.7|10135.7|10141.9|10135.9|10133.8|10127.8|0
1591582200000|2020-06-08 02:10:00|10141.8|10135.8|10141.7|10135.7|10147|10141|10138.9|10132.9|0
1591582500000|2020-06-08 02:15:00|10141.8|10135.8|10144.5|10138.5|10149.6|10143.6|10141.8|10135.8|0
1591582800000|2020-06-08 02:20:00|10144.4|10138.4|10152|10146|10152.1|10146.1|10144.3|10138.3|0
1591583100000|2020-06-08 02:25:00|10151.9|10145.9|10157|10151|10157.1|10151.1|10151.9|10145.9|0
1591583400000|2020-06-08 02:30:00|10157.1|10151.1|10164.7|10158.7|10164.7|10158.7|10151.7|10145.7|0
1591583700000|2020-06-08 02:35:00|10163.7|10157.7|10164.4|10158.4|10164.4|10158.4|10159.4|10153.4|0
1591584000000|2020-06-08 02:40:00|10164.3|10158.3|10169.5|10163.5|10172.1|10166.1|10161.6|10155.6|0
1591584300000|2020-06-08 02:45:00|10169.6|10163.6|10167.4|10161.4|10170|10164|10164.8|10158.8|0
1591584600000|2020-06-08 02:50:00|10167.3|10161.3|10167.6|10161.6|10169.9|10163.9|10164.6|10158.6|0
1591584900000|2020-06-08 02:55:00|10167.5|10161.5|10162.1|10156.1|10167.6|10161.6|10161.9|10155.9|0
1591585200000|2020-06-08 03:00:00|10161.9|10155.9|10162.4|10156.4|10164.7|10158.7|10156.2|10150.2|0
1591585500000|2020-06-08 03:05:00|10162.5|10156.5|10158.4|10152.4|10162.5|10156.5|10152.1|10146.1|0
1591585800000|2020-06-08 03:10:00|10158.9|10152.9|10165|10159|10167.5|10161.5|10157.1|10151.1|0
1591586100000|2020-06-08 03:15:00|10165.1|10159.1|10175.1|10169.1|10177.8|10171.8|10165|10159|0
1591586400000|2020-06-08 03:20:00|10175.2|10169.2|10172.8|10166.8|10179.2|10173.2|10172.8|10166.8|0
1591586700000|2020-06-08 03:25:00|10172.7|10166.7|10162.6|10156.6|10172.7|10166.7|10162.6|10156.6|0
1591587000000|2020-06-08 03:30:00|10163.1|10157.1|10163|10157|10170.5|10164.5|10162.5|10156.5|0
1591587300000|2020-06-08 03:35:00|10162.9|10156.9|10163.2|10157.2|10165.8|10159.8|10157.8|10151.8|0
1591587600000|2020-06-08 03:40:00|10163.3|10157.3|10158.2|10152.2|10163.3|10157.3|10155.8|10149.8|0
1591587900000|2020-06-08 03:45:00|10158.1|10152.1|10150.4|10144.4|10160.9|10154.9|10150.3|10144.3|0
1591588200000|2020-06-08 03:50:00|10150.5|10144.5|10155.3|10149.3|10158.1|10152.1|10150.3|10144.3|0
1591588500000|2020-06-08 03:55:00|10155.4|10149.4|10150.5|10144.5|10155.5|10149.5|10150|10144|0
1591588800000|2020-06-08 04:00:00|10150.4|10144.4|10145.6|10139.6|10150.7|10144.7|10142.9|10136.9|0
1591589100000|2020-06-08 04:05:00|10145.5|10139.5|10143.2|10137.2|10146.8|10140.8|10142.9|10136.9|0
1591589400000|2020-06-08 04:10:00|10143.1|10137.1|10151|10145|10153.5|10147.5|10143|10137|0
1591589700000|2020-06-08 04:15:00|10150.9|10144.9|10150.7|10144.7|10153.6|10147.6|10148.3|10142.3|0
1591590000000|2020-06-08 04:20:00|10150.6|10144.6|10148.5|10142.5|10151.2|10145.2|10148.3|10142.3|0
1591590300000|2020-06-08 04:25:00|10148.6|10142.6|10148.2|10142.2|10148.6|10142.6|10145.6|10139.6|0
1591590600000|2020-06-08 04:30:00|10148.1|10142.1|10148.2|10142.2|10148.4|10142.4|10145.5|10139.5|0
1591590900000|2020-06-08 04:35:00|10148.1|10142.1|10148.2|10142.2|10148.3|10142.3|10145.6|10139.6|0
1591591200000|2020-06-08 04:40:00|10148.3|10142.3|10146.1|10140.1|10148.7|10142.7|10145.6|10139.6|0
1591591500000|2020-06-08 04:45:00|10146|10140|10143.9|10137.9|10151.1|10145.1|10143.6|10137.6|0
1591591800000|2020-06-08 04:50:00|10143.8|10137.8|10151.4|10145.4|10151.5|10145.5|10141.1|10135.1|0
1591592100000|2020-06-08 04:55:00|10151.3|10145.3|10151.3|10145.3|10151.5|10145.5|10150.1|10144.1|0
1591592400000|2020-06-08 05:00:00|10151.2|10145.2|10154|10148|10158.9|10152.9|10151.1|10145.1|0
1591592700000|2020-06-08 05:05:00|10153.9|10147.9|10144.1|10138.1|10156.4|10150.4|10141.2|10135.2|0
1591593000000|2020-06-08 05:10:00|10144|10138|10144.3|10138.3|10144.3|10138.3|10141.5|10135.5|0
1591593300000|2020-06-08 05:15:00|10143.3|10137.3|10134.3|10128.3|10143.3|10137.3|10134.3|10128.3|0
1591593600000|2020-06-08 05:20:00|10134.2|10128.2|10129.2|10123.2|10136.7|10130.7|10126.5|10120.5|0
1591593900000|2020-06-08 05:25:00|10129.1|10123.1|10133.9|10127.9|10136.6|10130.6|10129|10123|0
1591594200000|2020-06-08 05:30:00|10134|10128|10136.6|10130.6|10136.6|10130.6|10131.5|10125.5|0
1591594500000|2020-06-08 05:35:00|10136.5|10130.5|10134|10128|10139|10133|10133.9|10127.9|0
1591594800000|2020-06-08 05:40:00|10133.9|10127.9|10141.6|10135.6|10144|10138|10131.4|10125.4|0
1591595100000|2020-06-08 05:45:00|10142.6|10136.6|10148.6|10142.6|10148.7|10142.7|10141.2|10135.2|0
1591595400000|2020-06-08 05:50:00|10146.2|10140.2|10161.2|10155.2|10161.2|10155.2|10146.1|10140.1|0
1591595700000|2020-06-08 05:55:00|10160.1|10154.1|10158.9|10152.9|10160.1|10154.1|10153.7|10147.7|0
1591596000000|2020-06-08 06:00:00|10148.1|10146.1|10120.1|10118.1|10148.1|10146.1|10118.6|10116.6|88
1591596300000|2020-06-08 06:05:00|10119.6|10117.6|10127.1|10125.1|10127.1|10125.1|10110.1|10108.1|81
1591596600000|2020-06-08 06:10:00|10126.6|10124.6|10118.1|10116.1|10126.6|10124.6|10115.1|10113.1|36
1591596900000|2020-06-08 06:15:00|10117.6|10115.6|10117.1|10115.1|10118.6|10116.6|10111.1|10109.1|47
1591597200000|2020-06-08 06:20:00|10116.6|10114.6|10119.6|10117.6|10123.1|10121.1|10114.6|10112.6|9
1591597500000|2020-06-08 06:25:00|10119.1|10117.1|10121.1|10119.1|10121.1|10119.1|10116.1|10114.1|15
1591597800000|2020-06-08 06:30:00|10120.6|10118.6|10110.1|10108.1|10120.6|10118.6|10110.1|10108.1|28
1591598100000|2020-06-08 06:35:00|10109.6|10107.6|10118.6|10116.6|10118.6|10116.6|10107.6|10105.6|7
1591598400000|2020-06-08 06:40:00|10118.1|10116.1|10115.1|10113.1|10118.6|10116.6|10113.1|10111.1|23
1591598700000|2020-06-08 06:45:00|10115.6|10113.6|10118.6|10116.6|10121.1|10119.1|10113.1|10111.1|23
1591599000000|2020-06-08 06:50:00|10118.1|10116.1|10118.6|10116.6|10120.6|10118.6|10114.6|10112.6|49
1591599300000|2020-06-08 06:55:00|10118.1|10116.1|10116.1|10114.1|10118.1|10116.1|10108.1|10106.1|66
1591599600000|2020-06-08 07:00:00|10119.1|10117.1|10103.6|10101.6|10122.1|10120.1|10092.6|10090.6|1212
1591599900000|2020-06-08 07:05:00|10103.1|10101.1|10124.6|10122.6|10128.1|10126.1|10096.1|10094.1|792
1591600200000|2020-06-08 07:10:00|10123.6|10121.6|10119.6|10117.6|10133.1|10131.1|10118.6|10116.6|689
1591600500000|2020-06-08 07:15:00|10118.1|10116.1|10135.1|10133.1|10137.1|10135.1|10114.6|10112.6|533
1591600800000|2020-06-08 07:20:00|10134.6|10132.6|10132.1|10130.1|10142.1|10140.1|10132.1|10130.1|482
1591601100000|2020-06-08 07:25:00|10132.6|10130.6|10140.6|10138.6|10142.1|10140.1|10131.6|10129.6|336
1591601400000|2020-06-08 07:30:00|10141.1|10139.1|10174.1|10172.1|10181.6|10179.6|10141.1|10139.1|1130
1591601700000|2020-06-08 07:35:00|10173.6|10171.6|10186.6|10184.6|10191.6|10189.6|10171.1|10169.1|435
1591602000000|2020-06-08 07:40:00|10186.9|10184.9|10169.4|10167.4|10187.9|10185.9|10162.4|10160.4|706
1591602300000|2020-06-08 07:45:00|10168.9|10166.9|10140.9|10138.9|10171.9|10169.9|10140.4|10138.4|393
1591602600000|2020-06-08 07:50:00|10140.4|10138.4|10141.9|10139.9|10145.4|10143.4|10137.9|10135.9|301
1591602900000|2020-06-08 07:55:00|10142.4|10140.4|10140.9|10138.9|10145.4|10143.4|10136.4|10134.4|385
1591603200000|2020-06-08 08:00:00|10140.4|10138.4|10151.9|10149.9|10152.9|10150.9|10135.9|10133.9|262
1591603500000|2020-06-08 08:05:00|10152.4|10150.4|10156.4|10154.4|10158.9|10156.9|10147.4|10145.4|243
1591603800000|2020-06-08 08:10:00|10155.9|10153.9|10170.9|10168.9|10174.4|10172.4|10152.4|10150.4|311
1591604100000|2020-06-08 08:15:00|10170.4|10168.4|10179.9|10177.9|10184.4|10182.4|10168.4|10166.4|197
1591604400000|2020-06-08 08:20:00|10180.4|10178.4|10169.9|10167.9|10180.9|10178.9|10169.9|10167.9|221
1591604700000|2020-06-08 08:25:00|10169.4|10167.4|10169.4|10167.4|10178.4|10176.4|10167.4|10165.4|234
1591605000000|2020-06-08 08:30:00|10169.9|10167.9|10169.4|10167.4|10171.4|10169.4|10162.4|10160.4|162
1591605300000|2020-06-08 08:35:00|10169.9|10167.9|10165.4|10163.4|10169.9|10167.9|10161.4|10159.4|86
1591605600000|2020-06-08 08:40:00|10165.9|10163.9|10160.4|10158.4|10168.4|10166.4|10155.9|10153.9|192
1591605900000|2020-06-08 08:45:00|10161.4|10159.4|10176.9|10174.9|10176.9|10174.9|10158.4|10156.4|158
1591606200000|2020-06-08 08:50:00|10176.4|10174.4|10185.9|10183.9|10189.4|10187.4|10176.4|10174.4|260
1591606500000|2020-06-08 08:55:00|10186.4|10184.4|10182.9|10180.9|10186.4|10184.4|10178.9|10176.9|203
1591606800000|2020-06-08 09:00:00|10182.4|10180.4|10178.9|10176.9|10182.9|10180.9|10175.9|10173.9|332
1591607100000|2020-06-08 09:05:00|10178.4|10176.4|10178.4|10176.4|10182.4|10180.4|10174.9|10172.9|239
1591607400000|2020-06-08 09:10:00|10177.9|10175.9|10175.9|10173.9|10183.4|10181.4|10175.4|10173.4|233
1591607700000|2020-06-08 09:15:00|10176.4|10174.4|10173.9|10171.9|10177.4|10175.4|10169.4|10167.4|197
1591608000000|2020-06-08 09:20:00|10173.4|10171.4|10172.4|10170.4|10174.4|10172.4|10164.9|10162.9|201
1591608300000|2020-06-08 09:25:00|10170.9|10168.9|10181.4|10179.4|10182.4|10180.4|10170.4|10168.4|129
1591608600000|2020-06-08 09:30:00|10180.9|10178.9|10181.9|10179.9|10189.4|10187.4|10179.4|10177.4|134
1591608900000|2020-06-08 09:35:00|10182.4|10180.4|10172.9|10170.9|10182.9|10180.9|10170.4|10168.4|162
1591609200000|2020-06-08 09:40:00|10173.4|10171.4|10157.9|10155.9|10173.4|10171.4|10157.9|10155.9|121
1591609500000|2020-06-08 09:45:00|10158.4|10156.4|10156.4|10154.4|10161.4|10159.4|10155.9|10153.9|105
1591609800000|2020-06-08 09:50:00|10155.9|10153.9|10160.4|10158.4|10161.4|10159.4|10150.9|10148.9|290
1591610100000|2020-06-08 09:55:00|10160.9|10158.9|10155.9|10153.9|10161.4|10159.4|10151.9|10149.9|75
1591610400000|2020-06-08 10:00:00|10154.4|10152.4|10153.4|10151.4|10160.4|10158.4|10153.4|10151.4|185
1591610700000|2020-06-08 10:05:00|10152.9|10150.9|10153.4|10151.4|10156.4|10154.4|10150.4|10148.4|156
1591611000000|2020-06-08 10:10:00|10152.9|10150.9|10156.9|10154.9|10157.9|10155.9|10151.4|10149.4|94
1591611300000|2020-06-08 10:15:00|10156.4|10154.4|10156.9|10154.9|10161.9|10159.9|10156.4|10154.4|929
1591611600000|2020-06-08 10:20:00|10157.4|10155.4|10155.9|10153.9|10157.4|10155.4|10151.9|10149.9|148
1591611900000|2020-06-08 10:25:00|10156.4|10154.4|10159.9|10157.9|10161.9|10159.9|10155.4|10153.4|213
1591612200000|2020-06-08 10:30:00|10159.4|10157.4|10160.9|10158.9|10164.4|10162.4|10157.9|10155.9|124
1591612500000|2020-06-08 10:35:00|10160.4|10158.4|10171.4|10169.4|10172.9|10170.9|10160.4|10158.4|148
1591612800000|2020-06-08 10:40:00|10171.9|10169.9|10172.4|10170.4|10172.4|10170.4|10166.4|10164.4|174
1591613100000|2020-06-08 10:45:00|10171.9|10169.9|10164.9|10162.9|10175.4|10173.4|10163.4|10161.4|155
1591613400000|2020-06-08 10:50:00|10164.4|10162.4|10166.9|10164.9|10168.4|10166.4|10158.9|10156.9|167
1591613700000|2020-06-08 10:55:00|10167.4|10165.4|10161.9|10159.9|10167.4|10165.4|10161.4|10159.4|115
1591614000000|2020-06-08 11:00:00|10161.4|10159.4|10174.9|10172.9|10176.4|10174.4|10161.4|10159.4|190
1591614300000|2020-06-08 11:05:00|10174.4|10172.4|10171.4|10169.4|10174.4|10172.4|10168.9|10166.9|102
1591614600000|2020-06-08 11:10:00|10170.4|10168.4|10164.4|10162.4|10171.4|10169.4|10163.4|10161.4|129
1591614900000|2020-06-08 11:15:00|10163.9|10161.9|10179.9|10177.9|10179.9|10177.9|10161.9|10159.9|163
1591615200000|2020-06-08 11:20:00|10180.4|10178.4|10174.4|10172.4|10180.4|10178.4|10170.9|10168.9|121
1591615500000|2020-06-08 11:25:00|10173.9|10171.9|10170.9|10168.9|10176.4|10174.4|10169.4|10167.4|88
1591615800000|2020-06-08 11:30:00|10170.4|10168.4|10171.9|10169.9|10178.4|10176.4|10167.9|10165.9|104
1591616100000|2020-06-08 11:35:00|10172.4|10170.4|10169.9|10167.9|10173.4|10171.4|10168.9|10166.9|108
1591616400000|2020-06-08 11:40:00|10170.9|10168.9|10168.9|10166.9|10170.9|10168.9|10164.9|10162.9|121
1591616700000|2020-06-08 11:45:00|10168.4|10166.4|10158.9|10156.9|10170.4|10168.4|10158.4|10156.4|132
1591617000000|2020-06-08 11:50:00|10159.4|10157.4|10163.9|10161.9|10168.4|10166.4|10158.4|10156.4|195
1591617300000|2020-06-08 11:55:00|10163.4|10161.4|10164.4|10162.4|10166.4|10164.4|10159.4|10157.4|97
1591617600000|2020-06-08 12:00:00|10163.9|10161.9|10162.4|10160.4|10166.4|10164.4|10159.4|10157.4|105
1591617900000|2020-06-08 12:05:00|10162.9|10160.9|10154.4|10152.4|10163.4|10161.4|10153.4|10151.4|97
1591618200000|2020-06-08 12:10:00|10154.9|10152.9|10154.9|10152.9|10160.9|10158.9|10153.9|10151.9|130
1591618500000|2020-06-08 12:15:00|10154.4|10152.4|10166.4|10164.4|10166.4|10164.4|10150.4|10148.4|353
1591618800000|2020-06-08 12:20:00|10166.9|10164.9|10168.9|10166.9|10175.4|10173.4|10166.4|10164.4|300
1591619100000|2020-06-08 12:25:00|10169.4|10167.4|10163.4|10161.4|10169.9|10167.9|10158.9|10156.9|176
1591619400000|2020-06-08 12:30:00|10162.9|10160.9|10165.9|10163.9|10167.4|10165.4|10160.4|10158.4|183
1591619700000|2020-06-08 12:35:00|10165.4|10163.4|10153.4|10151.4|10167.9|10165.9|10152.9|10150.9|136
1591620000000|2020-06-08 12:40:00|10152.9|10150.9|10148.9|10146.9|10154.4|10152.4|10146.4|10144.4|268
1591620300000|2020-06-08 12:45:00|10148.4|10146.4|10146.9|10144.9|10150.4|10148.4|10143.4|10141.4|313
1591620600000|2020-06-08 12:50:00|10145.9|10143.9|10143.4|10141.4|10145.9|10143.9|10141.4|10139.4|377
1591620900000|2020-06-08 12:55:00|10142.9|10140.9|10143.9|10141.9|10146.4|10144.4|10140.4|10138.4|156
1591621200000|2020-06-08 13:00:00|10144.4|10142.4|10149.4|10147.4|10149.4|10147.4|10143.4|10141.4|234
1591621500000|2020-06-08 13:05:00|10148.9|10146.9|10148.9|10146.9|10150.4|10148.4|10146.4|10144.4|160
1591621800000|2020-06-08 13:10:00|10148.4|10146.4|10146.4|10144.4|10153.4|10151.4|10146.4|10144.4|298
1591622100000|2020-06-08 13:15:00|10145.9|10143.9|10152.9|10150.9|10155.4|10153.4|10143.9|10141.9|253
1591622400000|2020-06-08 13:20:00|10152.4|10150.4|10157.9|10155.9|10158.4|10156.4|10150.4|10148.4|196
1591622700000|2020-06-08 13:25:00|10158.4|10156.4|10149.4|10147.4|10160.4|10158.4|10147.4|10145.4|278
1591623000000|2020-06-08 13:30:00|10149.9|10147.9|10165.9|10163.9|10166.4|10164.4|10147.4|10145.4|693
1591623300000|2020-06-08 13:35:00|10166.9|10164.9|10152.9|10150.9|10167.9|10165.9|10148.9|10146.9|504
1591623600000|2020-06-08 13:40:00|10152.4|10150.4|10136.9|10134.9|10152.4|10150.4|10135.4|10133.4|945
1591623900000|2020-06-08 13:45:00|10136.4|10134.4|10114.9|10112.9|10140.4|10138.4|10114.4|10112.4|792
1591624200000|2020-06-08 13:50:00|10114.4|10112.4|10126.4|10124.4|10127.9|10125.9|10112.9|10110.9|533
1591624500000|2020-06-08 13:55:00|10125.4|10123.4|10112.9|10110.9|10126.4|10124.4|10102.9|10100.9|629
1591624800000|2020-06-08 14:00:00|10114.4|10112.4|10104.4|10102.4|10115.4|10113.4|10099.4|10097.4|512
1591625100000|2020-06-08 14:05:00|10103.9|10101.9|10107.4|10105.4|10112.4|10110.4|10100.4|10098.4|637
1591625400000|2020-06-08 14:10:00|10106.8|10104.8|10109.8|10107.8|10111.8|10109.8|10101.3|10099.3|362
1591625700000|2020-06-08 14:15:00|10109.3|10107.3|10085.8|10083.8|10115.8|10113.8|10085.8|10083.8|741
1591626000000|2020-06-08 14:20:00|10086.3|10084.3|10105.3|10103.3|10106.8|10104.8|10082.8|10080.8|625
1591626300000|2020-06-08 14:25:00|10104.8|10102.8|10104.8|10102.8|10109.3|10107.3|10098.8|10096.8|458
1591626600000|2020-06-08 14:30:00|10105.3|10103.3|10091.8|10089.8|10111.8|10109.8|10090.8|10088.8|549
1591626900000|2020-06-08 14:35:00|10091.3|10089.3|10114.8|10112.8|10114.8|10112.8|10091.3|10089.3|649
1591627200000|2020-06-08 14:40:00|10114.3|10112.3|10138.8|10136.8|10139.8|10137.8|10113.3|10111.3|581
1591627500000|2020-06-08 14:45:00|10139.3|10137.3|10153.8|10151.8|10157.3|10155.3|10136.8|10134.8|840
1591627800000|2020-06-08 14:50:00|10154.3|10152.3|10148.3|10146.3|10159.8|10157.8|10145.8|10143.8|609
1591628100000|2020-06-08 14:55:00|10148.8|10146.8|10148.8|10146.8|10151.8|10149.8|10142.8|10140.8|397
1591628400000|2020-06-08 15:00:00|10149.8|10147.8|10155.3|10153.3|10157.3|10155.3|10144.8|10142.8|364
1591628700000|2020-06-08 15:05:00|10155.8|10153.8|10151.8|10149.8|10157.8|10155.8|10145.3|10143.3|427
1591629000000|2020-06-08 15:10:00|10152.3|10150.3|10159.8|10157.8|10162.3|10160.3|10150.8|10148.8|343
1591629300000|2020-06-08 15:15:00|10160.3|10158.3|10162.8|10160.8|10167.8|10165.8|10157.3|10155.3|796
1591629600000|2020-06-08 15:20:00|10162.3|10160.3|10153.8|10151.8|10162.8|10160.8|10151.8|10149.8|807
1591629900000|2020-06-08 15:25:00|10154.3|10152.3|10161.3|10159.3|10167.8|10165.8|10154.3|10152.3|1974
1591630200000|2020-06-08 15:30:00|10160.3|10158.3|10153.8|10151.8|10162.3|10160.3|10153.8|10151.8|1306
1591630500000|2020-06-08 15:35:00|10153.3|10151.3|10142.8|10140.8|10156.3|10154.3|10140.8|10138.8|298
1591630800000|2020-06-08 15:40:00|10143.3|10141.3|10150.3|10148.3|10153.3|10151.3|10142.8|10140.8|378
1591631100000|2020-06-08 15:45:00|10150.8|10148.8|10164.8|10162.8|10164.8|10162.8|10150.8|10148.8|93
1591631400000|2020-06-08 15:50:00|10164.3|10162.3|10156.8|10154.8|10164.3|10162.3|10154.8|10152.8|292
1591631700000|2020-06-08 15:55:00|10156.3|10154.3|10153.8|10151.8|10158.3|10156.3|10152.8|10150.8|100
1591632000000|2020-06-08 16:00:00|10154.3|10152.3|10151.3|10149.3|10156.3|10154.3|10150.8|10148.8|50
1591632300000|2020-06-08 16:05:00|10151.8|10149.8|10156.3|10154.3|10156.3|10154.3|10151.8|10149.8|92
1591632600000|2020-06-08 16:10:00|10155.8|10153.8|10147.3|10145.3|10165.8|10163.8|10147.3|10145.3|71
1591632900000|2020-06-08 16:15:00|10148.3|10146.3|10154.3|10152.3|10156.3|10154.3|10147.8|10145.8|37
1591633200000|2020-06-08 16:20:00|10153.8|10151.8|10157.8|10155.8|10157.8|10155.8|10151.8|10149.8|44
1591633500000|2020-06-08 16:25:00|10158.3|10156.3|10154.8|10152.8|10159.8|10157.8|10153.8|10151.8|23
1591633800000|2020-06-08 16:30:00|10155.3|10153.3|10161.3|10159.3|10161.3|10159.3|10154.3|10152.3|32
1591634100000|2020-06-08 16:35:00|10160.8|10158.8|10162.3|10160.3|10162.3|10160.3|10158.3|10156.3|34
1591634400000|2020-06-08 16:40:00|10161.8|10159.8|10161.3|10159.3|10164.8|10162.8|10160.3|10158.3|18
1591634700000|2020-06-08 16:45:00|10160.8|10158.8|10161.3|10159.3|10161.3|10159.3|10158.3|10156.3|20
1591635000000|2020-06-08 16:50:00|10160.8|10158.8|10160.3|10158.3|10162.3|10160.3|10159.3|10157.3|7
1591635300000|2020-06-08 16:55:00|10159.8|10157.8|10162.3|10160.3|10162.8|10160.8|10157.3|10155.3|13
1591635600000|2020-06-08 17:00:00|10162.8|10160.8|10162.8|10160.8|10164.8|10162.8|10162.8|10160.8|7
1591635900000|2020-06-08 17:05:00|10163.3|10161.3|10163.3|10161.3|10163.8|10161.8|10160.3|10158.3|11
1591636200000|2020-06-08 17:10:00|10163.8|10161.8|10166.3|10164.3|10166.8|10164.8|10163.8|10161.8|8
1591636500000|2020-06-08 17:15:00|10165.8|10163.8|10165.8|10163.8|10166.8|10164.8|10165.8|10163.8|3
1591636800000|2020-06-08 17:20:00|10166.3|10164.3|10162.8|10160.8|10166.8|10164.8|10162.8|10160.8|4
1591637100000|2020-06-08 17:25:00|10163.3|10161.3|10162.8|10160.8|10164.8|10162.8|10162.8|10160.8|13
1591637400000|2020-06-08 17:30:00|10163.8|10161.8|10167.3|10165.3|10167.3|10165.3|10159.3|10157.3|38
1591637700000|2020-06-08 17:35:00|10167.8|10165.8|10170.8|10168.8|10171.3|10169.3|10165.3|10163.3|25
1591638000000|2020-06-08 17:40:00|10171.3|10169.3|10166.8|10164.8|10171.3|10169.3|10166.3|10164.3|5
1591638300000|2020-06-08 17:45:00|10164.8|10162.8|10167.3|10165.3|10167.3|10165.3|10162.8|10160.8|9
1591638600000|2020-06-08 17:50:00|10167.8|10165.8|10171.8|10169.8|10171.8|10169.8|10167.8|10165.8|5
1591638900000|2020-06-08 17:55:00|10172.3|10170.3|10168.8|10166.8|10172.3|10170.3|10168.8|10166.8|9
1591639200000|2020-06-08 18:00:00|10167.8|10165.8|10173.3|10171.3|10173.8|10171.8|10167.8|10165.8|8
1591639500000|2020-06-08 18:05:00|10172.8|10170.8|10172.3|10170.3|10174.8|10172.8|10172.3|10170.3|15
1591639800000|2020-06-08 18:10:00|10172.8|10170.8|10172.8|10170.8|10172.8|10170.8|10172.8|10170.8|6
1591640100000|2020-06-08 18:15:00|10175.8|10173.8|10176.3|10174.3|10177.8|10175.8|10175.8|10173.8|6
1591640400000|2020-06-08 18:20:00|10176.8|10174.8|10173.3|10171.3|10177.8|10175.8|10173.3|10171.3|11
1591640700000|2020-06-08 18:25:00|10173.8|10171.8|10174.8|10172.8|10175.3|10173.3|10173.3|10171.3|8
1591641000000|2020-06-08 18:30:00|10175.3|10173.3|10172.3|10170.3|10175.8|10173.8|10172.3|10170.3|3
1591641300000|2020-06-08 18:35:00|10172.8|10170.8|10174.8|10172.8|10174.8|10172.8|10172.8|10170.8|2
1591641600000|2020-06-08 18:40:00|10173.8|10171.8|10174.8|10172.8|10174.8|10172.8|10173.8|10171.8|3
1591641900000|2020-06-08 18:45:00|10174.3|10172.3|10172.3|10170.3|10174.3|10172.3|10171.8|10169.8|12
1591642200000|2020-06-08 18:50:00|10172.8|10170.8|10172.3|10170.3|10174.8|10172.8|10172.3|10170.3|8
1591642500000|2020-06-08 18:55:00|10172.8|10170.8|10172.3|10170.3|10172.8|10170.8|10171.8|10169.8|2
1591642800000|2020-06-08 19:00:00|10171.8|10169.8|10165.8|10163.8|10171.8|10169.8|10165.8|10163.8|21
1591643100000|2020-06-08 19:05:00|10166.3|10164.3|10167.3|10165.3|10168.8|10166.8|10165.8|10163.8|23
1591643400000|2020-06-08 19:10:00|10166.8|10164.8|10168.3|10166.3|10169.8|10167.8|10166.8|10164.8|7
1591643700000|2020-06-08 19:15:00|10169.3|10167.3|10166.8|10164.8|10169.3|10167.3|10166.8|10164.8|13
1591644000000|2020-06-08 19:20:00|10167.3|10165.3|10167.3|10165.3|10169.8|10167.8|10166.3|10164.3|24
1591644300000|2020-06-08 19:25:00|10167.8|10165.8|10162.3|10160.3|10167.8|10165.8|10159.8|10157.8|27
1591644600000|2020-06-08 19:30:00|10162.8|10160.8|10167.8|10165.8|10168.3|10166.3|10159.3|10157.3|23
1591644900000|2020-06-08 19:35:00|10168.3|10166.3|10169.3|10167.3|10169.3|10167.3|10165.8|10163.8|23
1591645200000|2020-06-08 19:40:00|10169.8|10167.8|10178.8|10176.8|10179.3|10177.3|10168.8|10166.8|24
1591645500000|2020-06-08 19:45:00|10178.3|10176.3|10178.3|10176.3|10178.8|10176.8|10175.3|10173.3|42
1591645800000|2020-06-08 19:50:00|10182.8|10180.8|10187.8|10185.8|10195.3|10193.3|10182.3|10180.3|152
1591646100000|2020-06-08 19:55:00|10188.3|10186.3|10194.3|10188.3|10195.1|10189.1|10181.8|10179.8|60
1591646400000|2020-06-08 20:00:00|10191.6|10185.6|10174.6|10168.6|10191.6|10185.6|10173.6|10167.6|1
1591646700000|2020-06-08 20:05:00|10174.5|10168.5|10176|10170|10176|10170|10171.4|10165.4|0
1591647000000|2020-06-08 20:10:00|10176.1|10170.1|10182.4|10176.4|10186.2|10180.2|10176.1|10170.1|0
1591647300000|2020-06-08 20:15:00|10182.6|10176.6|10182.2|10176.2|10182.6|10176.6|10181.8|10175.8|0
1591647600000|2020-06-08 20:20:00|10182|10176|10182.4|10176.4|10183|10177|10182|10176|0
1591647900000|2020-06-08 20:25:00|10182.2|10176.2|10183|10177|10183|10177|10182.2|10176.2|0
1591648200000|2020-06-08 20:30:00|10183.1|10177.1|10179.7|10173.7|10185|10179|10177.5|10171.5|0
1591648500000|2020-06-08 20:35:00|10179.6|10173.6|10185|10179|10185|10179|10177.5|10171.5|0
1591648800000|2020-06-08 20:40:00|10184.9|10178.9|10184|10178|10185.8|10179.8|10181.2|10175.2|0
1591649100000|2020-06-08 20:45:00|10183.9|10177.9|10183.3|10177.3|10185.5|10179.5|10180.9|10174.9|0
1591649400000|2020-06-08 20:50:00|10183.2|10177.2|10180.9|10174.9|10184.8|10178.8|10180.2|10174.2|0
1591649700000|2020-06-08 20:55:00|10180.8|10174.8|10181.3|10175.3|10183.3|10177.3|10178.7|10172.7|0
1591650000000|2020-06-08 21:00:00|10181.5|10175.5|10181.3|10175.3|10182.4|10176.4|10180.7|10174.7|0
1591650300000|2020-06-08 21:05:00|10181.5|10175.5|10181.7|10175.7|10182.4|10176.4|10180.7|10174.7|0
1591650600000|2020-06-08 21:10:00|10182.4|10176.4|10182.1|10176.1|10182.6|10176.6|10182.1|10176.1|0
1591650900000|2020-06-08 21:15:00|10182.4|10176.4|10182.1|10176.1|10182.4|10176.4|10181.9|10175.9|0
1591651200000|2020-06-08 21:20:00|10181.9|10175.9|10182.1|10176.1|10182.1|10176.1|10181.9|10175.9|0
1591651500000|2020-06-08 21:25:00|10182.4|10176.4|10182.4|10176.4|10182.4|10176.4|10181.9|10175.9|0
1591651800000|2020-06-08 21:30:00|10182.6|10176.6|10183|10177|10183.4|10177.4|10182.6|10176.6|0
1591652100000|2020-06-08 21:35:00|10182.8|10176.8|10181.1|10175.1|10182.8|10176.8|10181.1|10175.1|0
1591652400000|2020-06-08 21:40:00|10181.5|10175.5|10182.1|10176.1|10182.1|10176.1|10181.5|10175.5|0
1591652700000|2020-06-08 21:45:00|10181.9|10175.9|10182.1|10176.1|10182.1|10176.1|10181.9|10175.9|0
1591653000000|2020-06-08 21:50:00|10182.4|10176.4|10182.8|10176.8|10182.8|10176.8|10182.4|10176.4|0
1591653300000|2020-06-08 21:55:00|10183|10177|10182.8|10176.8|10183|10177|10182.8|10176.8|0
1591653600000|2020-06-08 22:00:00|10183.4|10177.4|10171.2|10165.2|10186.7|10180.7|10168|10162|0
1591653900000|2020-06-08 22:05:00|10171.3|10165.3|10171.4|10165.4|10172.6|10166.6|10169.7|10163.7|0
1591654200000|2020-06-08 22:10:00|10171.5|10165.5|10169.7|10163.7|10172.4|10166.4|10168.8|10162.8|0
1591654500000|2020-06-08 22:15:00|10169.8|10163.8|10168|10162|10170.4|10164.4|10166.6|10160.6|0
1591654800000|2020-06-08 22:20:00|10167.9|10161.9|10170.4|10164.4|10171.2|10165.2|10167|10161|0
1591655100000|2020-06-08 22:25:00|10170.3|10164.3|10172.6|10166.6|10173.4|10167.4|10169.7|10163.7|0
1591655400000|2020-06-08 22:30:00|10172.8|10166.8|10169.6|10163.6|10173.4|10167.4|10169.6|10163.6|0
1591655700000|2020-06-08 22:35:00|10169.7|10163.7|10171.8|10165.8|10173.2|10167.2|10169.7|10163.7|0
1591656000000|2020-06-08 22:40:00|10171.7|10165.7|10166.4|10160.4|10173.2|10167.2|10166.4|10160.4|0
1591656300000|2020-06-08 22:45:00|10166.6|10160.6|10166.4|10160.4|10168.6|10162.6|10165.7|10159.7|0
1591656600000|2020-06-08 22:50:00|10166|10160|10167.2|10161.2|10167.2|10161.2|10165.7|10159.7|0
1591656900000|2020-06-08 22:55:00|10167.3|10161.3|10167.2|10161.2|10169.6|10163.6|10166.4|10160.4|0
1591657200000|2020-06-08 23:00:00|10167.3|10161.3|10166.9|10160.9|10168.6|10162.6|10166.4|10160.4|0
1591657500000|2020-06-08 23:05:00|10167|10161|10170.3|10164.3|10170.3|10164.3|10167|10161|0
1591657800000|2020-06-08 23:10:00|10170.4|10164.4|10173.2|10167.2|10173.2|10167.2|10170.3|10164.3|0
1591658100000|2020-06-08 23:15:00|10173.4|10167.4|10176.4|10170.4|10177.9|10171.9|10173.4|10167.4|0
1591658400000|2020-06-08 23:20:00|10176.9|10170.9|10176.3|10170.3|10177.1|10171.1|10173.2|10167.2|0
1591658700000|2020-06-08 23:25:00|10175.9|10169.9|10174.9|10168.9|10177.1|10171.1|10173.2|10167.2|0
1591659000000|2020-06-08 23:30:00|10175.1|10169.1|10170.3|10164.3|10176.4|10170.4|10168.6|10162.6|0
1591659300000|2020-06-08 23:35:00|10170.2|10164.2|10171.8|10165.8|10172.5|10166.5|10167.2|10161.2|0
1591659600000|2020-06-08 23:40:00|10172.3|10166.3|10170.3|10164.3|10172.5|10166.5|10167.9|10161.9|0
1591659900000|2020-06-08 23:45:00|10169.8|10163.8|10167.9|10161.9|10171.8|10165.8|10167.9|10161.9|0
1591660200000|2020-06-08 23:50:00|10167.8|10161.8|10171.8|10165.8|10172.5|10166.5|10165|10159|0
1591660500000|2020-06-08 23:55:00|10171.9|10165.9|10169.6|10163.6|10175.7|10169.7|10168.6|10162.6|0
1591660800000|2020-06-09 00:00:00|10169.7|10163.7|10175.7|10169.7|10175.7|10169.7|10162.6|10156.6|0
1591661100000|2020-06-09 00:05:00|10175.8|10169.8|10183.2|10177.2|10187.1|10181.1|10175.8|10169.8|0
1591661400000|2020-06-09 00:10:00|10183.3|10177.3|10188|10182|10189.4|10183.4|10182.5|10176.5|0
1591661700000|2020-06-09 00:15:00|10188.1|10182.1|10180.7|10174.7|10192.8|10186.8|10175.7|10169.7|0
1591662000000|2020-06-09 00:20:00|10179.7|10173.7|10165.8|10159.8|10180.7|10174.7|10165.6|10159.6|0
1591662300000|2020-06-09 00:25:00|10165.9|10159.9|10168.6|10162.6|10173.7|10167.7|10165.8|10159.8|0
1591662600000|2020-06-09 00:30:00|10169.1|10163.1|10160.9|10154.9|10171.3|10165.3|10158.3|10152.3|0
1591662900000|2020-06-09 00:35:00|10160.8|10154.8|10149.1|10143.1|10161|10155|10145.3|10139.3|0
1591663200000|2020-06-09 00:40:00|10147.9|10141.9|10147.7|10141.7|10152.9|10146.9|10145.1|10139.1|0
1591663500000|2020-06-09 00:45:00|10147.8|10141.8|10153|10147|10153.3|10147.3|10145.1|10139.1|0
1591663800000|2020-06-09 00:50:00|10152|10146|10155.5|10149.5|10155.8|10149.8|10150.3|10144.3|0
1591664100000|2020-06-09 00:55:00|10155.6|10149.6|10150.6|10144.6|10155.6|10149.6|10147.7|10141.7|0
1591664400000|2020-06-09 01:00:00|10150.5|10144.5|10134.9|10128.9|10151.8|10145.8|10132.5|10126.5|0
1591664700000|2020-06-09 01:05:00|10135.9|10129.9|10142.5|10136.5|10142.6|10136.6|10134.9|10128.9|0
1591665000000|2020-06-09 01:10:00|10142.6|10136.6|10137.4|10131.4|10142.6|10136.6|10137.3|10131.3|0
1591665300000|2020-06-09 01:15:00|10137.3|10131.3|10142.5|10136.5|10142.6|10136.6|10134.8|10128.8|0
1591665600000|2020-06-09 01:20:00|10142.4|10136.4|10139.8|10133.8|10142.6|10136.6|10137.2|10131.2|0
1591665900000|2020-06-09 01:25:00|10139.9|10133.9|10142.2|10136.2|10142.4|10136.4|10137.3|10131.3|0
1591666200000|2020-06-09 01:30:00|10142.1|10136.1|10152.4|10146.4|10152.4|10146.4|10139.7|10133.7|0
1591666500000|2020-06-09 01:35:00|10151.9|10145.9|10157.5|10151.5|10157.7|10151.7|10149.9|10143.9|0
1591666800000|2020-06-09 01:40:00|10156.5|10150.5|10158|10152|10158.1|10152.1|10155|10149|0
1591667100000|2020-06-09 01:45:00|10158.1|10152.1|10160.6|10154.6|10163.3|10157.3|10158|10152|0
1591667400000|2020-06-09 01:50:00|10160.5|10154.5|10158|10152|10163.2|10157.2|10156.7|10150.7|0
1591667700000|2020-06-09 01:55:00|10159|10153|10168.2|10162.2|10168.3|10162.3|10159|10153|0
1591668000000|2020-06-09 02:00:00|10168.3|10162.3|10165.9|10159.9|10171|10165|10165.6|10159.6|0
1591668300000|2020-06-09 02:05:00|10166|10160|10163.3|10157.3|10166|10160|10160.6|10154.6|0
1591668600000|2020-06-09 02:10:00|10163.2|10157.2|10160.5|10154.5|10163.4|10157.4|10157.9|10151.9|0
1591668900000|2020-06-09 02:15:00|10160.4|10154.4|10163.2|10157.2|10163.3|10157.3|10157.9|10151.9|0
1591669200000|2020-06-09 02:20:00|10163.3|10157.3|10147.9|10141.9|10163.3|10157.3|10147.8|10141.8|0
1591669500000|2020-06-09 02:25:00|10146.9|10140.9|10145.6|10139.6|10150.5|10144.5|10145.4|10139.4|0
1591669800000|2020-06-09 02:30:00|10145.5|10139.5|10150.8|10144.8|10150.8|10144.8|10143.1|10137.1|0
1591670100000|2020-06-09 02:35:00|10150.7|10144.7|10149.7|10143.7|10150.9|10144.9|10148.2|10142.2|0
1591670400000|2020-06-09 02:40:00|10149.6|10143.6|10153.6|10147.6|10156.1|10150.1|10148.4|10142.4|0
1591670700000|2020-06-09 02:45:00|10153.7|10147.7|10156.1|10150.1|10156.2|10150.2|10153.5|10147.5|0
1591671000000|2020-06-09 02:50:00|10156|10150|10151|10145|10156.1|10150.1|10150.9|10144.9|0
1591671300000|2020-06-09 02:55:00|10152|10146|10151.2|10145.2|10156.2|10150.2|10151|10145|0
1591671600000|2020-06-09 03:00:00|10151.1|10145.1|10148.3|10142.3|10151.3|10145.3|10145.9|10139.9|0
1591671900000|2020-06-09 03:05:00|10148.2|10142.2|10145.9|10139.9|10148.4|10142.4|10143.3|10137.3|0
1591672200000|2020-06-09 03:10:00|10146|10140|10143.4|10137.4|10146.1|10140.1|10140.9|10134.9|0
1591672500000|2020-06-09 03:15:00|10143.5|10137.5|10140.9|10134.9|10143.5|10137.5|10140.9|10134.9|0
1591672800000|2020-06-09 03:20:00|10141|10135|10154.9|10148.9|10156.3|10150.3|10141|10135|0
1591673100000|2020-06-09 03:25:00|10155|10149|10156.1|10150.1|10156.3|10150.3|10153.6|10147.6|0
1591673400000|2020-06-09 03:30:00|10156.2|10150.2|10151.1|10145.1|10156.3|10150.3|10148.6|10142.6|0
1591673700000|2020-06-09 03:35:00|10151|10145|10151.2|10145.2|10151.2|10145.2|10146|10140|0
1591674000000|2020-06-09 03:40:00|10151.3|10145.3|10149.9|10143.9|10151.4|10145.4|10148.5|10142.5|0
1591674300000|2020-06-09 03:45:00|10150.4|10144.4|10148.5|10142.5|10151.1|10145.1|10146.1|10140.1|0
1591674600000|2020-06-09 03:50:00|10148.6|10142.6|10151.1|10145.1|10151.2|10145.2|10145.9|10139.9|0
1591674900000|2020-06-09 03:55:00|10151.2|10145.2|10151.1|10145.1|10151.3|10145.3|10147.3|10141.3|0
1591675200000|2020-06-09 04:00:00|10151.6|10145.6|10151|10145|10155.9|10149.9|10150.9|10144.9|0
1591675500000|2020-06-09 04:05:00|10150.9|10144.9|10145.7|10139.7|10153.5|10147.5|10145.7|10139.7|0
1591675800000|2020-06-09 04:10:00|10145.6|10139.6|10145.9|10139.9|10148.5|10142.5|10143.3|10137.3|0
1591676100000|2020-06-09 04:15:00|10146.4|10140.4|10148.4|10142.4|10148.4|10142.4|10145.8|10139.8|0
1591676400000|2020-06-09 04:20:00|10148.3|10142.3|10153.5|10147.5|10153.5|10147.5|10145.9|10139.9|0
1591676700000|2020-06-09 04:25:00|10153.4|10147.4|10153.5|10147.5|10156|10150|10148.4|10142.4|0
1591677000000|2020-06-09 04:30:00|10153.6|10147.6|10151|10145|10153.6|10147.6|10151|10145|0
1591677300000|2020-06-09 04:35:00|10151.1|10145.1|10156.1|10150.1|10158.7|10152.7|10151|10145|0
1591677600000|2020-06-09 04:40:00|10156|10150|10158.7|10152.7|10158.7|10152.7|10153.5|10147.5|0
1591677900000|2020-06-09 04:45:00|10158.2|10152.2|10153.4|10147.4|10158.7|10152.7|10153.4|10147.4|0
1591678200000|2020-06-09 04:50:00|10153.3|10147.3|10150.8|10144.8|10156|10150|10150.7|10144.7|0
1591678500000|2020-06-09 04:55:00|10150.7|10144.7|10150.9|10144.9|10153.5|10147.5|10148.5|10142.5|0
1591678800000|2020-06-09 05:00:00|10151|10145|10151.3|10145.3|10153.8|10147.8|10151|10145|0
1591679100000|2020-06-09 05:05:00|10151.4|10145.4|10154|10148|10156.5|10150.5|10151.4|10145.4|0
1591679400000|2020-06-09 05:10:00|10154.5|10148.5|10156.2|10150.2|10156.5|10150.5|10153.8|10147.8|0
1591679700000|2020-06-09 05:15:00|10156.1|10150.1|10161.6|10155.6|10161.6|10155.6|10153.7|10147.7|0
1591680000000|2020-06-09 05:20:00|10161.5|10155.5|10159.1|10153.1|10161.6|10155.6|10159|10153|0
1591680300000|2020-06-09 05:25:00|10159|10153|10159.3|10153.3|10159.3|10153.3|10156.5|10150.5|0
1591680600000|2020-06-09 05:30:00|10159.2|10153.2|10164|10158|10164.1|10158.1|10159.2|10153.2|0
1591680900000|2020-06-09 05:35:00|10163.9|10157.9|10161.1|10155.1|10164|10158|10158.8|10152.8|0
1591681200000|2020-06-09 05:40:00|10161.2|10155.2|10176.4|10170.4|10176.4|10170.4|10161.2|10155.2|0
1591681500000|2020-06-09 05:45:00|10176.3|10170.3|10174.2|10168.2|10176.3|10170.3|10171.4|10165.4|0
1591681800000|2020-06-09 05:50:00|10174.3|10168.3|10174.2|10168.2|10181.8|10175.8|10174.1|10168.1|0
1591682100000|2020-06-09 05:55:00|10174.3|10168.3|10172.3|10166.3|10177.1|10171.1|10172.1|10166.1|0
1591682400000|2020-06-09 06:00:00|10165.3|10163.3|10184.8|10182.8|10188.3|10186.3|10163.3|10161.3|150
1591682700000|2020-06-09 06:05:00|10184.3|10182.3|10182.3|10180.3|10187.3|10185.3|10172.3|10170.3|145
1591683000000|2020-06-09 06:10:00|10181.8|10179.8|10174.3|10172.3|10185.8|10183.8|10172.3|10170.3|68
1591683300000|2020-06-09 06:15:00|10173.3|10171.3|10166.3|10164.3|10173.3|10171.3|10164.8|10162.8|39
1591683600000|2020-06-09 06:20:00|10166.8|10164.8|10169.8|10167.8|10172.3|10170.3|10164.8|10162.8|21
1591683900000|2020-06-09 06:25:00|10170.3|10168.3|10174.8|10172.8|10176.8|10174.8|10170.3|10168.3|24
1591684200000|2020-06-09 06:30:00|10174.3|10172.3|10162.8|10160.8|10175.3|10173.3|10160.8|10158.8|30
1591684500000|2020-06-09 06:35:00|10163.3|10161.3|10163.3|10161.3|10166.8|10164.8|10161.3|10159.3|54
1591684800000|2020-06-09 06:40:00|10162.8|10160.8|10160.3|10158.3|10163.3|10161.3|10157.8|10155.8|26
1591685100000|2020-06-09 06:45:00|10160.8|10158.8|10168.3|10166.3|10171.8|10169.8|10158.3|10156.3|78
1591685400000|2020-06-09 06:50:00|10168.8|10166.8|10159.8|10157.8|10169.3|10167.3|10159.3|10157.3|48
1591685700000|2020-06-09 06:55:00|10159.3|10157.3|10141.8|10139.8|10159.3|10157.3|10141.3|10139.3|155
1591686000000|2020-06-09 07:00:00|10142.3|10140.3|10144.8|10142.8|10164.3|10162.3|10140.3|10138.3|1228
1591686300000|2020-06-09 07:05:00|10145.3|10143.3|10159.8|10157.8|10162.3|10160.3|10140.3|10138.3|746
1591686600000|2020-06-09 07:10:00|10159.3|10157.3|10173.3|10171.3|10173.3|10171.3|10154.3|10152.3|625
1591686900000|2020-06-09 07:15:00|10172.3|10170.3|10167.3|10165.3|10181.3|10179.3|10164.3|10162.3|719
1591687200000|2020-06-09 07:20:00|10166.8|10164.8|10166.3|10164.3|10177.8|10175.8|10165.8|10163.8|835
1591687500000|2020-06-09 07:25:00|10166.8|10164.8|10170.3|10168.3|10176.3|10174.3|10165.8|10163.8|924
1591687800000|2020-06-09 07:30:00|10170.8|10168.8|10192.3|10190.3|10195.8|10193.8|10170.8|10168.8|1173
1591688100000|2020-06-09 07:35:00|10192.8|10190.8|10195.8|10193.8|10204.3|10202.3|10187.8|10185.8|1331
1591688400000|2020-06-09 07:40:00|10197.7|10195.7|10193.2|10191.2|10201.2|10199.2|10189.2|10187.2|693
1591688700000|2020-06-09 07:45:00|10192.7|10190.7|10177.2|10175.2|10197.7|10195.7|10174.7|10172.7|491
1591689000000|2020-06-09 07:50:00|10178.2|10176.2|10186.7|10184.7|10190.2|10188.2|10173.2|10171.2|540
1591689300000|2020-06-09 07:55:00|10185.7|10183.7|10194.7|10192.7|10196.7|10194.7|10185.7|10183.7|471
1591689600000|2020-06-09 08:00:00|10195.7|10193.7|10207.2|10205.2|10208.7|10206.7|10194.2|10192.2|555
1591689900000|2020-06-09 08:05:00|10206.7|10204.7|10198.2|10196.2|10207.7|10205.7|10192.7|10190.7|630
1591690200000|2020-06-09 08:10:00|10197.7|10195.7|10191.2|10189.2|10201.2|10199.2|10190.7|10188.7|418
1591690500000|2020-06-09 08:15:00|10192.2|10190.2|10162.7|10160.7|10192.7|10190.7|10159.7|10157.7|607
1591690800000|2020-06-09 08:20:00|10162.2|10160.2|10169.2|10167.2|10173.7|10171.7|10154.2|10152.2|456
1591691100000|2020-06-09 08:25:00|10169.7|10167.7|10164.2|10162.2|10172.2|10170.2|10157.7|10155.7|392
1591691400000|2020-06-09 08:30:00|10163.7|10161.7|10162.2|10160.2|10172.2|10170.2|10155.7|10153.7|405
1591691700000|2020-06-09 08:35:00|10161.7|10159.7|10159.2|10157.2|10168.2|10166.2|10152.2|10150.2|558
1591692000000|2020-06-09 08:40:00|10159.7|10157.7|10146.7|10144.7|10165.7|10163.7|10145.2|10143.2|531
1591692300000|2020-06-09 08:45:00|10146.2|10144.2|10158.7|10156.7|10164.2|10162.2|10145.7|10143.7|505
1591692600000|2020-06-09 08:50:00|10158.2|10156.2|10156.2|10154.2|10163.2|10161.2|10153.7|10151.7|271
1591692900000|2020-06-09 08:55:00|10155.7|10153.7|10149.2|10147.2|10157.7|10155.7|10143.7|10141.7|392
1591693200000|2020-06-09 09:00:00|10149.7|10147.7|10153.2|10151.2|10154.2|10152.2|10141.7|10139.7|531
1591693500000|2020-06-09 09:05:00|10152.7|10150.7|10158.2|10156.2|10158.7|10156.7|10149.2|10147.2|326
1591693800000|2020-06-09 09:10:00|10157.7|10155.7|10144.2|10142.2|10158.7|10156.7|10141.2|10139.2|459
1591694100000|2020-06-09 09:15:00|10143.7|10141.7|10131.2|10129.2|10145.7|10143.7|10126.7|10124.7|440
1591694400000|2020-06-09 09:20:00|10130.7|10128.7|10126.7|10124.7|10137.7|10135.7|10125.7|10123.7|407
1591694700000|2020-06-09 09:25:00|10126.2|10124.2|10139.2|10137.2|10141.7|10139.7|10125.2|10123.2|468
1591695000000|2020-06-09 09:30:00|10139.7|10137.7|10143.2|10141.2|10145.7|10143.7|10134.2|10132.2|489
1591695300000|2020-06-09 09:35:00|10142.7|10140.7|10152.7|10150.7|10162.7|10160.7|10142.2|10140.2|710
1591695600000|2020-06-09 09:40:00|10151.2|10149.2|10154.2|10152.2|10160.7|10158.7|10148.2|10146.2|264
1591695900000|2020-06-09 09:45:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10150.2|10148.2|373
1591696200000|2020-06-09 09:50:00|10155.2|10153.2|10149.7|10147.7|10155.2|10153.2|10147.2|10145.2|1132
1591696500000|2020-06-09 09:55:00|10149.2|10147.2|10144.7|10142.7|10149.2|10147.2|10138.2|10136.2|676
1591696800000|2020-06-09 10:00:00|10143.7|10141.7|10129.7|10127.7|10149.7|10147.7|10128.7|10126.7|335
1591697100000|2020-06-09 10:05:00|10130.2|10128.2|10118.2|10116.2|10130.2|10128.2|10116.7|10114.7|908
1591697400000|2020-06-09 10:10:00|10117.7|10115.7|10116.2|10114.2|10121.7|10119.7|10112.2|10110.2|404
1591697700000|2020-06-09 10:15:00|10116.7|10114.7|10124.2|10122.2|10125.2|10123.2|10114.2|10112.2|303
1591698000000|2020-06-09 10:20:00|10124.7|10122.7|10133.7|10131.7|10136.2|10134.2|10123.2|10121.2|327
1591698300000|2020-06-09 10:25:00|10134.2|10132.2|10128.2|10126.2|10137.2|10135.2|10125.7|10123.7|401
1591698600000|2020-06-09 10:30:00|10127.7|10125.7|10130.7|10128.7|10131.7|10129.7|10124.7|10122.7|267
1591698900000|2020-06-09 10:35:00|10131.2|10129.2|10135.7|10133.7|10135.7|10133.7|10129.7|10127.7|154
1591699200000|2020-06-09 10:40:00|10136.7|10134.7|10135.2|10133.2|10137.2|10135.2|10131.2|10129.2|218
1591699500000|2020-06-09 10:45:00|10135.7|10133.7|10130.2|10128.2|10139.7|10137.7|10130.2|10128.2|255
1591699800000|2020-06-09 10:50:00|10129.7|10127.7|10135.2|10133.2|10135.2|10133.2|10127.7|10125.7|222
1591700100000|2020-06-09 10:55:00|10135.7|10133.7|10135.2|10133.2|10138.2|10136.2|10132.7|10130.7|172
1591700400000|2020-06-09 11:00:00|10136.2|10134.2|10138.2|10136.2|10145.2|10143.2|10136.2|10134.2|178
1591700700000|2020-06-09 11:05:00|10137.7|10135.7|10139.7|10137.7|10142.2|10140.2|10133.7|10131.7|141
1591701000000|2020-06-09 11:10:00|10139.2|10137.2|10139.7|10137.7|10141.2|10139.2|10135.7|10133.7|86
1591701300000|2020-06-09 11:15:00|10140.2|10138.2|10136.2|10134.2|10143.2|10141.2|10132.2|10130.2|85
1591701600000|2020-06-09 11:20:00|10135.7|10133.7|10139.2|10137.2|10143.7|10141.7|10134.7|10132.7|77
1591701900000|2020-06-09 11:25:00|10138.7|10136.7|10142.2|10140.2|10142.2|10140.2|10136.7|10134.7|84
1591702200000|2020-06-09 11:30:00|10142.7|10140.7|10144.7|10142.7|10145.2|10143.2|10136.7|10134.7|87
1591702500000|2020-06-09 11:35:00|10145.2|10143.2|10143.7|10141.7|10147.7|10145.7|10142.2|10140.2|73
1591702800000|2020-06-09 11:40:00|10144.8|10142.8|10158.8|10156.8|10159.8|10157.8|10144.8|10142.8|320
1591703100000|2020-06-09 11:45:00|10159.3|10157.3|10170.8|10168.8|10171.8|10169.8|10158.8|10156.8|494
1591703400000|2020-06-09 11:50:00|10170.3|10168.3|10167.3|10165.3|10170.3|10168.3|10161.8|10159.8|294
1591703700000|2020-06-09 11:55:00|10166.8|10164.8|10161.3|10159.3|10168.8|10166.8|10160.8|10158.8|271
1591704000000|2020-06-09 12:00:00|10160.8|10158.8|10160.3|10158.3|10162.8|10160.8|10155.3|10153.3|1096
1591704300000|2020-06-09 12:05:00|10160.8|10158.8|10160.8|10158.8|10162.8|10160.8|10157.3|10155.3|166
1591704600000|2020-06-09 12:10:00|10161.3|10159.3|10160.8|10158.8|10166.3|10164.3|10159.3|10157.3|171
1591704900000|2020-06-09 12:15:00|10160.3|10158.3|10160.3|10158.3|10162.8|10160.8|10156.8|10154.8|154
1591705200000|2020-06-09 12:20:00|10160.8|10158.8|10166.3|10164.3|10168.8|10166.8|10160.3|10158.3|171
1591705500000|2020-06-09 12:25:00|10166.8|10164.8|10165.3|10163.3|10168.8|10166.8|10162.3|10160.3|147
1591705800000|2020-06-09 12:30:00|10164.8|10162.8|10168.8|10166.8|10169.8|10167.8|10162.3|10160.3|206
1591706100000|2020-06-09 12:35:00|10168.3|10166.3|10165.8|10163.8|10171.3|10169.3|10160.8|10158.8|374
1591706400000|2020-06-09 12:40:00|10165.3|10163.3|10160.8|10158.8|10168.8|10166.8|10159.3|10157.3|241
1591706700000|2020-06-09 12:45:00|10161.3|10159.3|10159.8|10157.8|10162.3|10160.3|10155.8|10153.8|200
1591707000000|2020-06-09 12:50:00|10159.3|10157.3|10160.8|10158.8|10162.8|10160.8|10155.8|10153.8|215
1591707300000|2020-06-09 12:55:00|10160.3|10158.3|10159.3|10157.3|10162.8|10160.8|10155.8|10153.8|197
1591707600000|2020-06-09 13:00:00|10158.3|10156.3|10146.3|10144.3|10160.8|10158.8|10146.3|10144.3|158
1591707900000|2020-06-09 13:05:00|10145.8|10143.8|10148.3|10146.3|10152.3|10150.3|10144.8|10142.8|219
1591708200000|2020-06-09 13:10:00|10148.8|10146.8|10146.8|10144.8|10151.3|10149.3|10143.3|10141.3|143
1591708500000|2020-06-09 13:15:00|10147.3|10145.3|10143.8|10141.8|10149.3|10147.3|10141.8|10139.8|181
1591708800000|2020-06-09 13:20:00|10144.3|10142.3|10143.3|10141.3|10146.8|10144.8|10138.3|10136.3|219
1591709100000|2020-06-09 13:25:00|10143.8|10141.8|10151.3|10149.3|10151.3|10149.3|10141.3|10139.3|192
1591709400000|2020-06-09 13:30:00|10152.8|10150.8|10144.8|10142.8|10153.3|10151.3|10139.8|10137.8|741
1591709700000|2020-06-09 13:35:00|10143.8|10141.8|10148.8|10146.8|10156.3|10154.3|10143.3|10141.3|476
1591710000000|2020-06-09 13:40:00|10148.3|10146.3|10158.3|10156.3|10158.8|10156.8|10138.8|10136.8|403
1591710300000|2020-06-09 13:45:00|10157.8|10155.8|10162.3|10160.3|10165.3|10163.3|10147.8|10145.8|647
1591710600000|2020-06-09 13:50:00|10161.8|10159.8|10172.3|10170.3|10172.3|10170.3|10153.8|10151.8|519
1591710900000|2020-06-09 13:55:00|10171.8|10169.8|10155.3|10153.3|10175.3|10173.3|10153.8|10151.8|541
1591711200000|2020-06-09 14:00:00|10155.8|10153.8|10156.3|10154.3|10159.8|10157.8|10145.3|10143.3|687
1591711500000|2020-06-09 14:05:00|10155.8|10153.8|10157.8|10155.8|10160.8|10158.8|10151.3|10149.3|370
1591711800000|2020-06-09 14:10:00|10156.3|10154.3|10151.3|10149.3|10158.8|10156.8|10149.3|10147.3|931
1591712100000|2020-06-09 14:15:00|10151.8|10149.8|10167.3|10165.3|10168.3|10166.3|10145.8|10143.8|488
1591712400000|2020-06-09 14:20:00|10166.8|10164.8|10166.3|10164.3|10172.3|10170.3|10162.3|10160.3|556
1591712700000|2020-06-09 14:25:00|10165.3|10163.3|10163.3|10161.3|10167.8|10165.8|10160.8|10158.8|534
1591713000000|2020-06-09 14:30:00|10163.8|10161.8|10165.8|10163.8|10169.3|10167.3|10161.8|10159.8|1062
1591713300000|2020-06-09 14:35:00|10166.3|10164.3|10159.8|10157.8|10167.3|10165.3|10157.8|10155.8|493
1591713600000|2020-06-09 14:40:00|10160.3|10158.3|10176.8|10174.8|10178.3|10176.3|10160.3|10158.3|535
1591713900000|2020-06-09 14:45:00|10177.3|10175.3|10192.3|10190.3|10192.3|10190.3|10175.3|10173.3|840
1591714200000|2020-06-09 14:50:00|10191.3|10189.3|10193.3|10191.3|10197.3|10195.3|10189.3|10187.3|887
1591714500000|2020-06-09 14:55:00|10194.3|10192.3|10192.8|10190.8|10197.3|10195.3|10190.8|10188.8|591
1591714800000|2020-06-09 15:00:00|10191.8|10189.8|10199.3|10197.3|10199.3|10197.3|10187.3|10185.3|671
1591715100000|2020-06-09 15:05:00|10198.8|10196.8|10194.3|10192.3|10200.8|10198.8|10191.3|10189.3|731
1591715400000|2020-06-09 15:10:00|10193.8|10191.8|10191.3|10189.3|10194.8|10192.8|10185.8|10183.8|385
1591715700000|2020-06-09 15:15:00|10191.8|10189.8|10183.3|10181.3|10192.3|10190.3|10179.3|10177.3|594
1591716000000|2020-06-09 15:20:00|10183.8|10181.8|10192.8|10190.8|10195.3|10193.3|10182.8|10180.8|1130
1591716300000|2020-06-09 15:25:00|10192.3|10190.3|10188.8|10186.8|10193.8|10191.8|10181.3|10179.3|2313
1591716600000|2020-06-09 15:30:00|10189.3|10187.3|10176.8|10174.8|10190.3|10188.3|10171.8|10169.8|1759
1591716900000|2020-06-09 15:35:00|10177.3|10175.3|10171.8|10169.8|10178.3|10176.3|10165.8|10163.8|735
1591717200000|2020-06-09 15:40:00|10171.3|10169.3|10172.3|10170.3|10174.8|10172.8|10168.3|10166.3|277
1591717500000|2020-06-09 15:45:00|10172.8|10170.8|10168.3|10166.3|10175.8|10173.8|10166.3|10164.3|115
1591717800000|2020-06-09 15:50:00|10168.8|10166.8|10171.3|10169.3|10173.3|10171.3|10167.3|10165.3|62
1591718100000|2020-06-09 15:55:00|10170.3|10168.3|10173.3|10171.3|10174.3|10172.3|10170.3|10168.3|77
1591718400000|2020-06-09 16:00:00|10173.8|10171.8|10162.8|10160.8|10175.3|10173.3|10162.3|10160.3|70
1591718700000|2020-06-09 16:05:00|10163.3|10161.3|10170.3|10168.3|10170.3|10168.3|10160.3|10158.3|61
1591719000000|2020-06-09 16:10:00|10169.8|10167.8|10168.8|10166.8|10171.8|10169.8|10167.8|10165.8|36
1591719300000|2020-06-09 16:15:00|10169.3|10167.3|10167.8|10165.8|10170.8|10168.8|10163.3|10161.3|43
1591719600000|2020-06-09 16:20:00|10168.3|10166.3|10168.3|10166.3|10172.3|10170.3|10166.3|10164.3|28
1591719900000|2020-06-09 16:25:00|10168.8|10166.8|10172.3|10170.3|10172.3|10170.3|10168.8|10166.8|21
1591720200000|2020-06-09 16:30:00|10171.8|10169.8|10175.8|10173.8|10176.3|10174.3|10171.3|10169.3|45
1591720500000|2020-06-09 16:35:00|10175.3|10173.3|10181.3|10179.3|10183.3|10181.3|10174.3|10172.3|102
1591720800000|2020-06-09 16:40:00|10180.8|10178.8|10186.8|10184.8|10186.8|10184.8|10180.3|10178.3|72
1591721100000|2020-06-09 16:45:00|10187.3|10185.3|10191.3|10189.3|10193.3|10191.3|10186.8|10184.8|50
1591721400000|2020-06-09 16:50:00|10190.8|10188.8|10194.8|10192.8|10194.8|10192.8|10189.3|10187.3|56
1591721700000|2020-06-09 16:55:00|10195.3|10193.3|10201.3|10199.3|10201.8|10199.8|10191.8|10189.8|55
1591722000000|2020-06-09 17:00:00|10200.8|10198.8|10203.8|10201.8|10206.8|10204.8|10200.8|10198.8|21
1591722300000|2020-06-09 17:05:00|10203.3|10201.3|10193.8|10191.8|10203.3|10201.3|10190.3|10188.3|106
1591722600000|2020-06-09 17:10:00|10194.3|10192.3|10191.8|10189.8|10196.3|10194.3|10191.8|10189.8|4
1591722900000|2020-06-09 17:15:00|10192.3|10190.3|10195.8|10193.8|10197.8|10195.8|10191.8|10189.8|5
1591723200000|2020-06-09 17:20:00|10196.3|10194.3|10204.3|10202.3|10204.8|10202.8|10196.3|10194.3|10
1591723500000|2020-06-09 17:25:00|10204.8|10202.8|10205.3|10203.3|10205.3|10203.3|10203.8|10201.8|9
1591723800000|2020-06-09 17:30:00|10204.8|10202.8|10205.3|10203.3|10206.3|10204.3|10203.3|10201.3|13
1591724100000|2020-06-09 17:35:00|10206.3|10204.3|10203.8|10201.8|10207.8|10205.8|10203.3|10201.3|24
1591724400000|2020-06-09 17:40:00|10204.8|10202.8|10206.8|10204.8|10207.3|10205.3|10204.8|10202.8|8
1591724700000|2020-06-09 17:45:00|10207.3|10205.3|10202.8|10200.8|10207.3|10205.3|10201.3|10199.3|6
1591725000000|2020-06-09 17:50:00|10202.3|10200.3|10198.3|10196.3|10202.3|10200.3|10197.8|10195.8|5
1591725300000|2020-06-09 17:55:00|10197.8|10195.8|10199.8|10197.8|10201.8|10199.8|10197.8|10195.8|5
1591725600000|2020-06-09 18:00:00|10200.3|10198.3|10199.8|10197.8|10202.8|10200.8|10191.3|10189.3|10
1591725900000|2020-06-09 18:05:00|10199.3|10197.3|10191.3|10189.3|10199.8|10197.8|10191.3|10189.3|0
1591726200000|2020-06-09 18:10:00|10191.8|10189.8|10195.8|10193.8|10195.8|10193.8|10191.8|10189.8|0
1591726500000|2020-06-09 18:15:00|10197.3|10195.3|10192.3|10190.3|10197.3|10195.3|10192.3|10190.3|8
1591726800000|2020-06-09 18:20:00|10191.8|10189.8|10191.3|10189.3|10193.3|10191.3|10190.3|10188.3|10
1591727100000|2020-06-09 18:25:00|10190.8|10188.8|10191.3|10189.3|10191.8|10189.8|10189.3|10187.3|3
1591727400000|2020-06-09 18:30:00|10189.8|10187.8|10198.3|10196.3|10198.8|10196.8|10189.8|10187.8|16
1591727700000|2020-06-09 18:35:00|10197.8|10195.8|10195.3|10193.3|10197.8|10195.8|10192.8|10190.8|14
1591728000000|2020-06-09 18:40:00|10194.8|10192.8|10197.8|10195.8|10197.8|10195.8|10194.8|10192.8|5
1591728300000|2020-06-09 18:45:00|10198.3|10196.3|10196.3|10194.3|10198.3|10196.3|10193.8|10191.8|7
1591728600000|2020-06-09 18:50:00|10196.8|10194.8|10195.8|10193.8|10197.8|10195.8|10193.8|10191.8|6
1591728900000|2020-06-09 18:55:00|10195.3|10193.3|10196.3|10194.3|10196.8|10194.8|10194.8|10192.8|0
1591729200000|2020-06-09 19:00:00|10195.8|10193.8|10189.8|10187.8|10196.3|10194.3|10189.8|10187.8|25
1591729500000|2020-06-09 19:05:00|10189.3|10187.3|10194.8|10192.8|10195.3|10193.3|10189.3|10187.3|39
1591729800000|2020-06-09 19:10:00|10195.8|10193.8|10195.3|10193.3|10196.8|10194.8|10190.8|10188.8|30
1591730100000|2020-06-09 19:15:00|10194.8|10192.8|10198.8|10196.8|10202.8|10200.8|10194.8|10192.8|30
1591730400000|2020-06-09 19:20:00|10199.3|10197.3|10197.3|10195.3|10205.3|10203.3|10197.3|10195.3|54
1591730700000|2020-06-09 19:25:00|10198.3|10196.3|10201.3|10199.3|10201.8|10199.8|10196.3|10194.3|36
1591731000000|2020-06-09 19:30:00|10200.8|10198.8|10190.8|10188.8|10201.8|10199.8|10190.8|10188.8|15
1591731300000|2020-06-09 19:35:00|10190.3|10188.3|10200.3|10198.3|10201.3|10199.3|10188.3|10186.3|27
1591731600000|2020-06-09 19:40:00|10202.3|10200.3|10200.3|10198.3|10204.3|10202.3|10200.3|10198.3|19
1591731900000|2020-06-09 19:45:00|10197.3|10195.3|10185.8|10183.8|10198.8|10196.8|10183.8|10181.8|28
1591732200000|2020-06-09 19:50:00|10185.3|10183.3|10181.8|10179.8|10188.3|10186.3|10180.3|10178.3|43
1591732500000|2020-06-09 19:55:00|10181.3|10179.3|10186.2|10180.2|10191.3|10189.3|10181.3|10177.4|46
1591732800000|2020-06-09 20:00:00|10186.9|10180.9|10199.2|10193.2|10200|10194|10181|10175|0
1591733100000|2020-06-09 20:05:00|10199.1|10193.1|10185.3|10179.3|10200|10194|10184.6|10178.6|0
1591733400000|2020-06-09 20:10:00|10185.2|10179.2|10181.1|10175.1|10186.8|10180.8|10179.1|10173.1|0
1591733700000|2020-06-09 20:15:00|10180.9|10174.9|10180.1|10174.1|10181.3|10175.3|10179.6|10173.6|0
1591734000000|2020-06-09 20:20:00|10180.3|10174.3|10178.8|10172.8|10180.3|10174.3|10178.8|10172.8|0
1591734300000|2020-06-09 20:25:00|10179|10173|10179.4|10173.4|10179.4|10173.4|10178.8|10172.8|0
1591734600000|2020-06-09 20:30:00|10179.1|10173.1|10174.2|10168.2|10179.4|10173.4|10169.5|10163.5|0
1591734900000|2020-06-09 20:35:00|10174.1|10168.1|10171|10165|10174.2|10168.2|10170.2|10164.2|0
1591735200000|2020-06-09 20:40:00|10171.1|10165.1|10173.4|10167.4|10174.2|10168.2|10171.1|10165.1|0
1591735500000|2020-06-09 20:45:00|10173.5|10167.5|10173.4|10167.4|10175.7|10169.7|10171|10165|0
1591735800000|2020-06-09 20:50:00|10173.5|10167.5|10178.2|10172.2|10181.4|10175.4|10173.4|10167.4|0
1591736100000|2020-06-09 20:55:00|10178.1|10172.1|10180.2|10174.2|10181.4|10175.4|10175.2|10169.2|0
1591736400000|2020-06-09 21:00:00|10179.6|10173.6|10179.6|10173.6|10179.8|10173.8|10178.7|10172.7|0
1591736700000|2020-06-09 21:05:00|10179.4|10173.4|10179.4|10173.4|10180.4|10174.4|10179.4|10173.4|0
1591737000000|2020-06-09 21:10:00|10179.1|10173.1|10178.7|10172.7|10179.8|10173.8|10178.7|10172.7|0
1591737300000|2020-06-09 21:15:00|10179.4|10173.4|10180|10174|10180|10174|10179.4|10173.4|0
1591737600000|2020-06-09 21:20:00|10180.4|10174.4|10180.2|10174.2|10180.4|10174.4|10179.1|10173.1|0
1591737900000|2020-06-09 21:25:00|10179.6|10173.6|10179.4|10173.4|10180.6|10174.6|10178.9|10172.9|0
1591738200000|2020-06-09 21:30:00|10179.1|10173.1|10178.5|10172.5|10179.1|10173.1|10178.5|10172.5|0
1591738500000|2020-06-09 21:35:00|10178.9|10172.9|10178.7|10172.7|10178.9|10172.9|10178.3|10172.3|0
1591738800000|2020-06-09 21:40:00|10179.1|10173.1|10179.1|10173.1|10179.1|10173.1|10179.1|10173.1|0
1591739100000|2020-06-09 21:45:00|10178.5|10172.5|10182.7|10176.7|10182.7|10176.7|10178.5|10172.5|0
1591739400000|2020-06-09 21:50:00|10183|10177|10188|10182|10188|10182|10183|10177|0
1591739700000|2020-06-09 21:55:00|10187.8|10181.8|10184.8|10178.8|10188.6|10182.6|10184.8|10178.8|0
1591740000000|2020-06-09 22:00:00|10184.9|10178.9|10189|10183|10189|10183|10183.2|10177.2|0
1591740300000|2020-06-09 22:05:00|10188.8|10182.8|10189.7|10183.7|10190.5|10184.5|10186.7|10180.7|0
1591740600000|2020-06-09 22:10:00|10189.8|10183.8|10186.7|10180.7|10191.9|10185.9|10186|10180|0
1591740900000|2020-06-09 22:15:00|10186.6|10180.6|10188.2|10182.2|10188.2|10182.2|10186|10180|0
1591741200000|2020-06-09 22:20:00|10188.3|10182.3|10189|10183|10190.5|10184.5|10187.5|10181.5|0
1591741500000|2020-06-09 22:25:00|10189.1|10183.1|10188.2|10182.2|10190.5|10184.5|10187.5|10181.5|0
1591741800000|2020-06-09 22:30:00|10188.3|10182.3|10184.3|10178.3|10189|10183|10182.8|10176.8|0
1591742100000|2020-06-09 22:35:00|10184.7|10178.7|10198.1|10192.1|10198.1|10192.1|10184.3|10178.3|0
1591742400000|2020-06-09 22:40:00|10197.9|10191.9|10201.8|10195.8|10202.6|10196.6|10194.9|10188.9|0
1591742700000|2020-06-09 22:45:00|10201.4|10195.4|10201.9|10195.9|10204.1|10198.1|10200.3|10194.3|0
1591743000000|2020-06-09 22:50:00|10202|10196|10203.4|10197.4|10204.9|10198.9|10201.2|10195.2|0
1591743300000|2020-06-09 22:55:00|10203.3|10197.3|10200.4|10194.4|10204.1|10198.1|10200.4|10194.4|0
1591743600000|2020-06-09 23:00:00|10200.5|10194.5|10199.4|10193.4|10202.7|10196.7|10198|10192|0
1591743900000|2020-06-09 23:05:00|10199.2|10193.2|10197.2|10191.2|10199.4|10193.4|10197.2|10191.2|0
1591744200000|2020-06-09 23:10:00|10197.1|10191.1|10190.3|10184.3|10197.1|10191.1|10189.5|10183.5|0
1591744500000|2020-06-09 23:15:00|10190.2|10184.2|10190.3|10184.3|10191.8|10185.8|10188.8|10182.8|0
1591744800000|2020-06-09 23:20:00|10190.7|10184.7|10194.2|10188.2|10194.2|10188.2|10188.8|10182.8|0
1591745100000|2020-06-09 23:25:00|10194.1|10188.1|10198.7|10192.7|10198.7|10192.7|10192.7|10186.7|0
1591745400000|2020-06-09 23:30:00|10198.6|10192.6|10207.1|10201.1|10208.1|10202.1|10195|10189|0
1591745700000|2020-06-09 23:35:00|10207.2|10201.2|10207.1|10201.1|10211.1|10205.1|10206.4|10200.4|0
1591746000000|2020-06-09 23:40:00|10206.9|10200.9|10204.9|10198.9|10208.1|10202.1|10201.9|10195.9|0
1591746300000|2020-06-09 23:45:00|10204.8|10198.8|10208.2|10202.2|10209.1|10203.1|10202.6|10196.6|0
1591746600000|2020-06-09 23:50:00|10208.9|10202.9|10215|10209|10218|10212|10205.6|10199.6|0
1591746900000|2020-06-09 23:55:00|10215.2|10209.2|10215|10209|10218|10212|10211.8|10205.8|0
1591747200000|2020-06-10 00:00:00|10215.2|10209.2|10205.9|10199.9|10219.5|10213.5|10205.9|10199.9|0
1591747500000|2020-06-10 00:05:00|10205.7|10199.7|10211.3|10205.3|10212.8|10206.8|10201.9|10195.9|0
1591747800000|2020-06-10 00:10:00|10211.2|10205.2|10203|10197|10212.8|10206.8|10203|10197|0
1591748100000|2020-06-10 00:15:00|10203.1|10197.1|10206.9|10200.9|10209.1|10203.1|10199.3|10193.3|0
1591748400000|2020-06-10 00:20:00|10208|10202|10199.5|10193.5|10209.4|10203.4|10196.7|10190.7|0
1591748700000|2020-06-10 00:25:00|10200|10194|10199.6|10193.6|10202.1|10196.1|10196.9|10190.9|0
1591749000000|2020-06-10 00:30:00|10200.7|10194.7|10214.7|10208.7|10219.9|10213.9|10200.7|10194.7|0
1591749300000|2020-06-10 00:35:00|10214.8|10208.8|10212.1|10206.1|10214.8|10208.8|10207|10201|0
1591749600000|2020-06-10 00:40:00|10211.6|10205.6|10212.7|10206.7|10214|10208|10208.9|10202.9|0
1591749900000|2020-06-10 00:45:00|10213.2|10207.2|10208.7|10202.7|10216.5|10210.5|10206|10200|0
1591750200000|2020-06-10 00:50:00|10208.8|10202.8|10211.7|10205.7|10211.7|10205.7|10206.1|10200.1|0
1591750500000|2020-06-10 00:55:00|10211.6|10205.6|10221.9|10215.9|10222.1|10216.1|10209.1|10203.1|0
1591750800000|2020-06-10 01:00:00|10221.6|10215.6|10211.2|10205.2|10221.8|10215.8|10208.5|10202.5|0
1591751100000|2020-06-10 01:05:00|10211.1|10205.1|10213.8|10207.8|10216.7|10210.7|10206.1|10200.1|0
1591751400000|2020-06-10 01:10:00|10213.3|10207.3|10227.3|10221.3|10229.8|10223.8|10212.6|10206.6|0
1591751700000|2020-06-10 01:15:00|10227.4|10221.4|10235.2|10229.2|10235.5|10229.5|10227.2|10221.2|0
1591752000000|2020-06-10 01:20:00|10236.2|10230.2|10235|10229|10237.6|10231.6|10232.4|10226.4|0
1591752300000|2020-06-10 01:25:00|10234.9|10228.9|10240.3|10234.3|10242.9|10236.9|10232.4|10226.4|0
1591752600000|2020-06-10 01:30:00|10240.2|10234.2|10234.9|10228.9|10244.1|10238.1|10232.7|10226.7|0
1591752900000|2020-06-10 01:35:00|10235|10229|10237.2|10231.2|10242.5|10236.5|10232.4|10226.4|0
1591753200000|2020-06-10 01:40:00|10237.3|10231.3|10240|10234|10242.6|10236.6|10237.2|10231.2|0
1591753500000|2020-06-10 01:45:00|10239.9|10233.9|10242.7|10236.7|10242.9|10236.9|10234.6|10228.6|0
1591753800000|2020-06-10 01:50:00|10242.2|10236.2|10252.6|10246.6|10252.7|10246.7|10240.1|10234.1|0
1591754100000|2020-06-10 01:55:00|10252.7|10246.7|10247.8|10241.8|10252.8|10246.8|10247.5|10241.5|0
1591754400000|2020-06-10 02:00:00|10247.9|10241.9|10254.4|10248.4|10255.6|10249.6|10247.8|10241.8|0
1591754700000|2020-06-10 02:05:00|10253.9|10247.9|10248.1|10242.1|10253.9|10247.9|10247.9|10241.9|0
1591755000000|2020-06-10 02:10:00|10248.2|10242.2|10250.7|10244.7|10250.8|10244.8|10248|10242|0
1591755300000|2020-06-10 02:15:00|10250.8|10244.8|10250|10244|10250.8|10244.8|10247.4|10241.4|0
1591755600000|2020-06-10 02:20:00|10249.9|10243.9|10247.3|10241.3|10250|10244|10247.2|10241.2|0
1591755900000|2020-06-10 02:25:00|10247.4|10241.4|10239.1|10233.1|10247.4|10241.4|10239.1|10233.1|0
1591756200000|2020-06-10 02:30:00|10239.2|10233.2|10236.2|10230.2|10241.6|10235.6|10233.6|10227.6|0
1591756500000|2020-06-10 02:35:00|10236.1|10230.1|10228.6|10222.6|10236.2|10230.2|10223.4|10217.4|0
1591756800000|2020-06-10 02:40:00|10228.5|10222.5|10228.7|10222.7|10231.4|10225.4|10228.5|10222.5|0
1591757100000|2020-06-10 02:45:00|10228.6|10222.6|10231.5|10225.5|10234.2|10228.2|10228.6|10222.6|0
1591757400000|2020-06-10 02:50:00|10231.4|10225.4|10234.1|10228.1|10234.1|10228.1|10228.9|10222.9|0
1591757700000|2020-06-10 02:55:00|10234|10228|10234.3|10228.3|10236.9|10230.9|10231.5|10225.5|0
1591758000000|2020-06-10 03:00:00|10234.2|10228.2|10236.8|10230.8|10239.4|10233.4|10234.2|10228.2|0
1591758300000|2020-06-10 03:05:00|10236.7|10230.7|10236.4|10230.4|10239.3|10233.3|10236.4|10230.4|0
1591758600000|2020-06-10 03:10:00|10237|10231|10236.4|10230.4|10241.6|10235.6|10236.4|10230.4|0
1591758900000|2020-06-10 03:15:00|10236.3|10230.3|10230.9|10224.9|10236.3|10230.3|10230.9|10224.9|0
1591759200000|2020-06-10 03:20:00|10231|10225|10228.1|10222.1|10233.6|10227.6|10228.1|10222.1|0
1591759500000|2020-06-10 03:25:00|10228|10222|10225.3|10219.3|10230.7|10224.7|10225.1|10219.1|0
1591759800000|2020-06-10 03:30:00|10225.2|10219.2|10222.9|10216.9|10228|10222|10222.8|10216.8|0
1591760100000|2020-06-10 03:35:00|10223|10217|10230.7|10224.7|10233.3|10227.3|10223|10217|0
1591760400000|2020-06-10 03:40:00|10230.8|10224.8|10233.2|10227.2|10233.3|10227.3|10230.6|10224.6|0
1591760700000|2020-06-10 03:45:00|10232.1|10226.1|10225.5|10219.5|10233.2|10227.2|10225.4|10219.4|0
1591761000000|2020-06-10 03:50:00|10225.4|10219.4|10223|10217|10225.6|10219.6|10222.9|10216.9|0
1591761300000|2020-06-10 03:55:00|10222.9|10216.9|10231.9|10225.9|10231.9|10225.9|10222.9|10216.9|0
1591761600000|2020-06-10 04:00:00|10231.4|10225.4|10226.8|10220.8|10232|10226|10226.8|10220.8|0
1591761900000|2020-06-10 04:05:00|10226.9|10220.9|10221.3|10215.3|10229.5|10223.5|10221.2|10215.2|0
1591762200000|2020-06-10 04:10:00|10221.2|10215.2|10224.1|10218.1|10226.5|10220.5|10221.1|10215.1|0
1591762500000|2020-06-10 04:15:00|10224|10218|10224|10218|10226.6|10220.6|10223.8|10217.8|0
1591762800000|2020-06-10 04:20:00|10224.1|10218.1|10220.2|10214.2|10226.6|10220.6|10218.9|10212.9|0
1591763100000|2020-06-10 04:25:00|10219.7|10213.7|10221.6|10215.6|10221.6|10215.6|10218.9|10212.9|0
1591763400000|2020-06-10 04:30:00|10221.7|10215.7|10226.8|10220.8|10226.8|10220.8|10221.4|10215.4|0
1591763700000|2020-06-10 04:35:00|10226.3|10220.3|10221.7|10215.7|10226.8|10220.8|10221.5|10215.5|0
1591764000000|2020-06-10 04:40:00|10221.6|10215.6|10224.1|10218.1|10226.8|10220.8|10221.6|10215.6|0
1591764300000|2020-06-10 04:45:00|10224.2|10218.2|10226.7|10220.7|10226.8|10220.8|10224.1|10218.1|0
1591764600000|2020-06-10 04:50:00|10226.8|10220.8|10231.9|10225.9|10232.1|10226.1|10226.8|10220.8|0
1591764900000|2020-06-10 04:55:00|10232|10226|10231.9|10225.9|10232.1|10226.1|10229.2|10223.2|0
1591765200000|2020-06-10 05:00:00|10232|10226|10234.4|10228.4|10237|10231|10231.9|10225.9|0
1591765500000|2020-06-10 05:05:00|10234.5|10228.5|10237|10231|10237|10231|10234.4|10228.4|0
1591765800000|2020-06-10 05:10:00|10236.9|10230.9|10234.2|10228.2|10237|10231|10231.6|10225.6|0
1591766100000|2020-06-10 05:15:00|10234.3|10228.3|10239.4|10233.4|10239.4|10233.4|10234.3|10228.3|0
1591766400000|2020-06-10 05:20:00|10239.5|10233.5|10239.5|10233.5|10240.7|10234.7|10236.9|10230.9|0
1591766700000|2020-06-10 05:25:00|10239.4|10233.4|10236.6|10230.6|10240.7|10234.7|10234.2|10228.2|0
1591767000000|2020-06-10 05:30:00|10236.7|10230.7|10241.1|10235.1|10244.2|10238.2|10236.7|10230.7|0
1591767300000|2020-06-10 05:35:00|10241|10235|10244|10238|10244|10238|10238.9|10232.9|0
1591767600000|2020-06-10 05:40:00|10244.1|10238.1|10243.2|10237.2|10244.1|10238.1|10240.7|10234.7|0
1591767900000|2020-06-10 05:45:00|10243.1|10237.1|10231.1|10225.1|10245.6|10239.6|10231.1|10225.1|0
1591768200000|2020-06-10 05:50:00|10231|10225|10234.3|10228.3|10237|10231|10225.7|10219.7|0
1591768500000|2020-06-10 05:55:00|10234.2|10228.2|10236.9|10230.9|10238.1|10232.1|10231.6|10225.6|0
1591768800000|2020-06-10 06:00:00|10229.8|10227.8|10215.8|10213.8|10231.3|10229.3|10211.3|10209.3|239
1591769100000|2020-06-10 06:05:00|10216.3|10214.3|10213.8|10211.8|10217.3|10215.3|10208.8|10206.8|67
1591769400000|2020-06-10 06:10:00|10213.3|10211.3|10207.8|10205.8|10214.3|10212.3|10207.8|10205.8|33
1591769700000|2020-06-10 06:15:00|10209.3|10207.3|10214.8|10212.8|10218.3|10216.3|10209.3|10207.3|38
1591770000000|2020-06-10 06:20:00|10214.3|10212.3|10212.8|10210.8|10216.3|10214.3|10209.8|10207.8|26
1591770300000|2020-06-10 06:25:00|10212.3|10210.3|10211.8|10209.8|10214.3|10212.3|10208.8|10206.8|84
1591770600000|2020-06-10 06:30:00|10211.3|10209.3|10206.8|10204.8|10211.8|10209.8|10203.8|10201.8|85
1591770900000|2020-06-10 06:35:00|10205.8|10203.8|10207.8|10205.8|10210.3|10208.3|10204.3|10202.3|25
1591771200000|2020-06-10 06:40:00|10208.8|10206.8|10210.3|10208.3|10212.3|10210.3|10205.8|10203.8|40
1591771500000|2020-06-10 06:45:00|10209.8|10207.8|10213.3|10211.3|10213.8|10211.8|10209.8|10207.8|16
1591771800000|2020-06-10 06:50:00|10212.8|10210.8|10206.8|10204.8|10213.3|10211.3|10206.8|10204.8|24
1591772100000|2020-06-10 06:55:00|10206.3|10204.3|10192.8|10190.8|10206.3|10204.3|10190.8|10188.8|203
1591772400000|2020-06-10 07:00:00|10193.8|10191.8|10197.8|10195.8|10200.3|10198.3|10182.8|10180.8|1469
1591772700000|2020-06-10 07:05:00|10197.3|10195.3|10190.8|10188.8|10197.8|10195.8|10173.3|10171.3|1384
1591773000000|2020-06-10 07:10:00|10192.8|10190.8|10203.8|10201.8|10218.3|10216.3|10192.8|10190.8|856
1591773300000|2020-06-10 07:15:00|10203.3|10201.3|10184.3|10182.3|10207.8|10205.8|10180.8|10178.8|449
1591773600000|2020-06-10 07:20:00|10183.8|10181.8|10181.3|10179.3|10187.3|10185.3|10174.8|10172.8|500
1591773900000|2020-06-10 07:25:00|10182.8|10180.8|10209.3|10207.3|10209.3|10207.3|10182.3|10180.3|804
1591774200000|2020-06-10 07:30:00|10208.8|10206.8|10216.3|10214.3|10220.8|10218.8|10202.3|10200.3|731
1591774500000|2020-06-10 07:35:00|10216.8|10214.8|10209.3|10207.3|10222.3|10220.3|10207.8|10205.8|380
1591774800000|2020-06-10 07:40:00|10208.8|10206.8|10196.8|10194.8|10212.8|10210.8|10189.8|10187.8|375
1591775100000|2020-06-10 07:45:00|10196.3|10194.3|10205.3|10203.3|10209.8|10207.8|10196.3|10194.3|294
1591775400000|2020-06-10 07:50:00|10204.8|10202.8|10196.8|10194.8|10214.3|10212.3|10195.3|10193.3|194
1591775700000|2020-06-10 07:55:00|10197.3|10195.3|10200.5|10198.5|10201.5|10199.5|10193|10191|235
1591776000000|2020-06-10 08:00:00|10201|10199|10195.5|10193.5|10207.5|10205.5|10194.5|10192.5|232
1591776300000|2020-06-10 08:05:00|10195|10193|10204.5|10202.5|10208|10206|10191|10189|444
1591776600000|2020-06-10 08:10:00|10204|10202|10210.5|10208.5|10213.5|10211.5|10199|10197|245
1591776900000|2020-06-10 08:15:00|10211|10209|10217|10215|10217|10215|10210|10208|292
1591777200000|2020-06-10 08:20:00|10216.5|10214.5|10206.5|10204.5|10217|10215|10204.5|10202.5|278
1591777500000|2020-06-10 08:25:00|10206|10204|10217|10215|10218.5|10216.5|10204|10202|390
1591777800000|2020-06-10 08:30:00|10216.5|10214.5|10210.5|10208.5|10216.5|10214.5|10206|10204|181
1591778100000|2020-06-10 08:35:00|10210|10208|10206.5|10204.5|10215|10213|10204|10202|104
1591778400000|2020-06-10 08:40:00|10206|10204|10196.5|10194.5|10207.5|10205.5|10193.5|10191.5|529
1591778700000|2020-06-10 08:45:00|10196|10194|10190|10188|10198|10196|10190|10188|171
1591779000000|2020-06-10 08:50:00|10190.5|10188.5|10192.5|10190.5|10193.5|10191.5|10189|10187|121
1591779300000|2020-06-10 08:55:00|10192|10190|10185.5|10183.5|10193|10191|10182.5|10180.5|273
1591779600000|2020-06-10 09:00:00|10185|10183|10162|10160|10185|10183|10158|10156|709
1591779900000|2020-06-10 09:05:00|10161.5|10159.5|10169.5|10167.5|10176|10174|10160|10158|424
1591780200000|2020-06-10 09:10:00|10170|10168|10166.5|10164.5|10170.5|10168.5|10162.5|10160.5|248
1591780500000|2020-06-10 09:15:00|10167|10165|10155.5|10153.5|10173|10171|10155|10153|243
1591780800000|2020-06-10 09:20:00|10155|10153|10155.5|10153.5|10159.5|10157.5|10153|10151|248
1591781100000|2020-06-10 09:25:00|10155|10153|10149.5|10147.5|10155.5|10153.5|10147|10145|206
1591781400000|2020-06-10 09:30:00|10149|10147|10160|10158|10163|10161|10148|10146|194
1591781700000|2020-06-10 09:35:00|10160.5|10158.5|10160.5|10158.5|10162|10160|10156.5|10154.5|98
1591782000000|2020-06-10 09:40:00|10161|10159|10163.5|10161.5|10163.5|10161.5|10153|10151|176
1591782300000|2020-06-10 09:45:00|10164|10162|10152.5|10150.5|10164.5|10162.5|10151.5|10149.5|123
1591782600000|2020-06-10 09:50:00|10153|10151|10157.5|10155.5|10160|10158|10150|10148|108
1591782900000|2020-06-10 09:55:00|10158|10156|10163.5|10161.5|10163.5|10161.5|10154|10152|105
1591783200000|2020-06-10 10:00:00|10164.5|10162.5|10148|10146|10164.5|10162.5|10148|10146|122
1591783500000|2020-06-10 10:05:00|10148.5|10146.5|10138.5|10136.5|10152.5|10150.5|10136|10134|279
1591783800000|2020-06-10 10:10:00|10138|10136|10128|10126|10141|10139|10126|10124|278
1591784100000|2020-06-10 10:15:00|10127|10125|10133.5|10131.5|10144|10142|10122.5|10120.5|382
1591784400000|2020-06-10 10:20:00|10133|10131|10134.5|10132.5|10138|10136|10130.5|10128.5|129
1591784700000|2020-06-10 10:25:00|10135|10133|10127.5|10125.5|10136|10134|10126.5|10124.5|175
1591785000000|2020-06-10 10:30:00|10128|10126|10131|10129|10133|10131|10125.5|10123.5|124
1591785300000|2020-06-10 10:35:00|10131.5|10129.5|10135|10133|10135|10133|10127.5|10125.5|314
1591785600000|2020-06-10 10:40:00|10134.5|10132.5|10142.5|10140.5|10143|10141|10134.5|10132.5|104
1591785900000|2020-06-10 10:45:00|10142|10140|10144.5|10142.5|10146.5|10144.5|10138|10136|158
1591786200000|2020-06-10 10:50:00|10144|10142|10146|10144|10150.5|10148.5|10141.5|10139.5|178
1591786500000|2020-06-10 10:55:00|10146.5|10144.5|10149|10147|10153.5|10151.5|10145.5|10143.5|150
1591786800000|2020-06-10 11:00:00|10149.5|10147.5|10152|10150|10153|10151|10147.5|10145.5|156
1591787100000|2020-06-10 11:05:00|10151.5|10149.5|10153|10151|10155.5|10153.5|10151|10149|195
1591787400000|2020-06-10 11:10:00|10152.5|10150.5|10154.5|10152.5|10155.5|10153.5|10148.5|10146.5|109
1591787700000|2020-06-10 11:15:00|10154|10152|10155.5|10153.5|10157.5|10155.5|10151|10149|42
1591788000000|2020-06-10 11:20:00|10156|10154|10150|10148|10156|10154|10149|10147|110
1591788300000|2020-06-10 11:25:00|10149.5|10147.5|10139.5|10137.5|10154.5|10152.5|10137|10135|150
1591788600000|2020-06-10 11:30:00|10139|10137|10149|10147|10152.5|10150.5|10138.5|10136.5|127
1591788900000|2020-06-10 11:35:00|10148.5|10146.5|10158.5|10156.5|10160.5|10158.5|10147|10145|232
1591789200000|2020-06-10 11:40:00|10157.6|10155.6|10157.6|10155.6|10162.6|10160.6|10155.1|10153.1|52
1591789500000|2020-06-10 11:45:00|10157.1|10155.1|10165.1|10163.1|10165.6|10163.6|10154.6|10152.6|100
1591789800000|2020-06-10 11:50:00|10164.6|10162.6|10157.6|10155.6|10165.6|10163.6|10157.6|10155.6|80
1591790100000|2020-06-10 11:55:00|10158.1|10156.1|10162.1|10160.1|10168.6|10166.6|10157.6|10155.6|180
1591790400000|2020-06-10 12:00:00|10161.1|10159.1|10156.6|10154.6|10164.6|10162.6|10154.6|10152.6|215
1591790700000|2020-06-10 12:05:00|10157.1|10155.1|10152.1|10150.1|10160.6|10158.6|10151.6|10149.6|198
1591791000000|2020-06-10 12:10:00|10152.6|10150.6|10159.6|10157.6|10165.6|10163.6|10152.6|10150.6|340
1591791300000|2020-06-10 12:15:00|10160.1|10158.1|10165.6|10163.6|10167.1|10165.1|10158.1|10156.1|496
1591791600000|2020-06-10 12:20:00|10166.1|10164.1|10163.1|10161.1|10170.1|10168.1|10161.1|10159.1|179
1591791900000|2020-06-10 12:25:00|10162.6|10160.6|10170.1|10168.1|10171.6|10169.6|10162.6|10160.6|187
1591792200000|2020-06-10 12:30:00|10169.6|10167.6|10178.1|10176.1|10182.1|10180.1|10169.6|10167.6|216
1591792500000|2020-06-10 12:35:00|10178.6|10176.6|10175.1|10173.1|10181.1|10179.1|10174.1|10172.1|147
1591792800000|2020-06-10 12:40:00|10174.6|10172.6|10185.1|10183.1|10185.1|10183.1|10174.6|10172.6|154
1591793100000|2020-06-10 12:45:00|10184.6|10182.6|10186.6|10184.6|10189.1|10187.1|10183.1|10181.1|165
1591793400000|2020-06-10 12:50:00|10187.1|10185.1|10194.6|10192.6|10197.6|10195.6|10185.1|10183.1|414
1591793700000|2020-06-10 12:55:00|10195.6|10193.6|10201.1|10199.1|10201.6|10199.6|10193.1|10191.1|269
1591794000000|2020-06-10 13:00:00|10199.1|10197.1|10193.1|10191.1|10202.1|10200.1|10191.1|10189.1|362
1591794300000|2020-06-10 13:05:00|10193.6|10191.6|10188.6|10186.6|10197.1|10195.1|10188.1|10186.1|375
1591794600000|2020-06-10 13:10:00|10188.1|10186.1|10194.1|10192.1|10196.1|10194.1|10188.1|10186.1|112
1591794900000|2020-06-10 13:15:00|10193.6|10191.6|10182.6|10180.6|10194.1|10192.1|10181.6|10179.6|195
1591795200000|2020-06-10 13:20:00|10182.1|10180.1|10185.1|10183.1|10185.6|10183.6|10180.1|10178.1|158
1591795500000|2020-06-10 13:25:00|10184.6|10182.6|10186.6|10184.6|10188.1|10186.1|10178.1|10176.1|353
1591795800000|2020-06-10 13:30:00|10187.1|10185.1|10185.6|10183.6|10197.1|10195.1|10184.6|10182.6|594
1591796100000|2020-06-10 13:35:00|10185.1|10183.1|10179.1|10177.1|10190.6|10188.6|10175.1|10173.1|421
1591796400000|2020-06-10 13:40:00|10178.1|10176.1|10176.6|10174.6|10183.1|10181.1|10168.6|10166.6|417
1591796700000|2020-06-10 13:45:00|10177.1|10175.1|10180.6|10178.6|10183.6|10181.6|10172.1|10170.1|349
1591797000000|2020-06-10 13:50:00|10180.1|10178.1|10163.1|10161.1|10180.6|10178.6|10163.1|10161.1|355
1591797300000|2020-06-10 13:55:00|10163.6|10161.6|10175.1|10173.1|10175.6|10173.6|10161.6|10159.6|400
1591797600000|2020-06-10 14:00:00|10175.6|10173.6|10179.1|10177.1|10186.1|10184.1|10174.1|10172.1|325
1591797900000|2020-06-10 14:05:00|10178.6|10176.6|10180.1|10178.1|10182.1|10180.1|10170.6|10168.6|231
1591798200000|2020-06-10 14:10:00|10180.7|10178.7|10162.2|10160.2|10180.7|10178.7|10159.7|10157.7|623
1591798500000|2020-06-10 14:15:00|10161.7|10159.7|10155.2|10153.2|10166.2|10164.2|10153.2|10151.2|492
1591798800000|2020-06-10 14:20:00|10154.2|10152.2|10154.7|10152.7|10161.2|10159.2|10149.7|10147.7|604
1591799100000|2020-06-10 14:25:00|10155.7|10153.7|10152.2|10150.2|10161.7|10159.7|10145.7|10143.7|481
1591799400000|2020-06-10 14:30:00|10151.2|10149.2|10157.7|10155.7|10159.7|10157.7|10145.2|10143.2|485
1591799700000|2020-06-10 14:35:00|10158.2|10156.2|10156.2|10154.2|10160.2|10158.2|10146.7|10144.7|532
1591800000000|2020-06-10 14:40:00|10155.7|10153.7|10150.7|10148.7|10164.7|10162.7|10147.7|10145.7|486
1591800300000|2020-06-10 14:45:00|10151.7|10149.7|10155.7|10153.7|10159.2|10157.2|10150.2|10148.2|789
1591800600000|2020-06-10 14:50:00|10156.2|10154.2|10141.2|10139.2|10159.2|10157.2|10140.7|10138.7|330
1591800900000|2020-06-10 14:55:00|10141.7|10139.7|10144.2|10142.2|10144.7|10142.7|10132.7|10130.7|404
1591801200000|2020-06-10 15:00:00|10143.7|10141.7|10152.7|10150.7|10154.7|10152.7|10139.2|10137.2|1063
1591801500000|2020-06-10 15:05:00|10153.2|10151.2|10155.7|10153.7|10161.2|10159.2|10152.2|10150.2|854
1591801800000|2020-06-10 15:10:00|10155.2|10153.2|10159.7|10157.7|10160.7|10158.7|10153.7|10151.7|325
1591802100000|2020-06-10 15:15:00|10160.2|10158.2|10173.2|10171.2|10173.2|10171.2|10157.7|10155.7|1259
1591802400000|2020-06-10 15:20:00|10173.7|10171.7|10160.2|10158.2|10176.7|10174.7|10160.2|10158.2|776
1591802700000|2020-06-10 15:25:00|10159.7|10157.7|10150.2|10148.2|10163.2|10161.2|10150.2|10148.2|2159
1591803000000|2020-06-10 15:30:00|10152.7|10150.7|10141.2|10139.2|10152.7|10150.7|10141.2|10139.2|1475
1591803300000|2020-06-10 15:35:00|10140.7|10138.7|10149.7|10147.7|10150.2|10148.2|10131.7|10129.7|448
1591803600000|2020-06-10 15:40:00|10150.2|10148.2|10148.2|10146.2|10155.7|10153.7|10145.2|10143.2|267
1591803900000|2020-06-10 15:45:00|10147.7|10145.7|10143.7|10141.7|10150.7|10148.7|10139.7|10137.7|146
1591804200000|2020-06-10 15:50:00|10143.2|10141.2|10145.7|10143.7|10148.2|10146.2|10141.7|10139.7|87
1591804500000|2020-06-10 15:55:00|10145.2|10143.2|10135.7|10133.7|10145.2|10143.2|10135.7|10133.7|106
1591804800000|2020-06-10 16:00:00|10136.2|10134.2|10142.2|10140.2|10146.7|10144.7|10133.7|10131.7|221
1591805100000|2020-06-10 16:05:00|10141.7|10139.7|10135.2|10133.2|10143.2|10141.2|10132.7|10130.7|106
1591805400000|2020-06-10 16:10:00|10135.7|10133.7|10135.2|10133.2|10138.7|10136.7|10132.7|10130.7|66
1591805700000|2020-06-10 16:15:00|10135.7|10133.7|10142.7|10140.7|10142.7|10140.7|10132.2|10130.2|167
1591806000000|2020-06-10 16:20:00|10142.2|10140.2|10145.7|10143.7|10146.2|10144.2|10141.7|10139.7|58
1591806300000|2020-06-10 16:25:00|10146.2|10144.2|10146.2|10144.2|10147.2|10145.2|10141.7|10139.7|23
1591806600000|2020-06-10 16:30:00|10145.7|10143.7|10137.7|10135.7|10146.7|10144.7|10136.2|10134.2|23
1591806900000|2020-06-10 16:35:00|10137.2|10135.2|10140.2|10138.2|10140.2|10138.2|10134.7|10132.7|33
1591807200000|2020-06-10 16:40:00|10139.7|10137.7|10141.2|10139.2|10143.2|10141.2|10137.7|10135.7|7
1591807500000|2020-06-10 16:45:00|10140.7|10138.7|10141.2|10139.2|10141.2|10139.2|10138.2|10136.2|14
1591807800000|2020-06-10 16:50:00|10140.7|10138.7|10142.2|10140.2|10145.2|10143.2|10138.7|10136.7|13
1591808100000|2020-06-10 16:55:00|10142.7|10140.7|10142.7|10140.7|10146.2|10144.2|10142.7|10140.7|9
1591808400000|2020-06-10 17:00:00|10142.2|10140.2|10133.2|10131.2|10142.2|10140.2|10131.2|10129.2|3
1591808700000|2020-06-10 17:05:00|10133.7|10131.7|10146.7|10144.7|10146.7|10144.7|10133.7|10131.7|4
1591809000000|2020-06-10 17:10:00|10146.2|10144.2|10142.7|10140.7|10147.2|10145.2|10141.2|10139.2|17
1591809300000|2020-06-10 17:15:00|10143.2|10141.2|10146.7|10144.7|10148.7|10146.7|10143.2|10141.2|3
1591809600000|2020-06-10 17:20:00|10146.2|10144.2|10142.7|10140.7|10146.2|10144.2|10142.2|10140.2|12
1591809900000|2020-06-10 17:25:00|10142.2|10140.2|10137.7|10135.7|10143.7|10141.7|10137.2|10135.2|18
1591810200000|2020-06-10 17:30:00|10137.2|10135.2|10137.7|10135.7|10142.2|10140.2|10136.7|10134.7|41
1591810500000|2020-06-10 17:35:00|10137.2|10135.2|10136.7|10134.7|10137.2|10135.2|10133.2|10131.2|4
1591810800000|2020-06-10 17:40:00|10137.2|10135.2|10138.2|10136.2|10139.7|10137.7|10134.7|10132.7|26
1591811100000|2020-06-10 17:45:00|10137.2|10135.2|10138.7|10136.7|10138.7|10136.7|10135.7|10133.7|9
1591811400000|2020-06-10 17:50:00|10138.2|10136.2|10134.7|10132.7|10138.2|10136.2|10131.2|10129.2|33
1591811700000|2020-06-10 17:55:00|10133.7|10131.7|10123.7|10121.7|10133.7|10131.7|10120.2|10118.2|46
1591812000000|2020-06-10 18:00:00|10122.7|10120.7|10160.7|10158.7|10166.2|10164.2|10116.2|10114.2|233
1591812300000|2020-06-10 18:05:00|10161.2|10159.2|10144.2|10142.2|10164.7|10162.7|10143.2|10141.2|116
1591812600000|2020-06-10 18:10:00|10144.7|10142.7|10148.7|10146.7|10150.7|10148.7|10144.7|10142.7|26
1591812900000|2020-06-10 18:15:00|10149.7|10147.7|10161.2|10159.2|10164.7|10162.7|10148.7|10146.7|96
1591813200000|2020-06-10 18:20:00|10160.7|10158.7|10154.2|10152.2|10161.2|10159.2|10151.7|10149.7|33
1591813500000|2020-06-10 18:25:00|10154.7|10152.7|10156.7|10154.7|10159.2|10157.2|10154.7|10152.7|20
1591813800000|2020-06-10 18:30:00|10157.2|10155.2|10137.2|10135.2|10157.2|10155.2|10137.2|10135.2|78
1591814100000|2020-06-10 18:35:00|10138.2|10136.2|10127.2|10125.2|10141.2|10139.2|10127.2|10125.2|32
1591814400000|2020-06-10 18:40:00|10126.7|10124.7|10126.2|10124.2|10128.7|10126.7|10102.2|10100.2|135
1591814700000|2020-06-10 18:45:00|10126.7|10124.7|10113.2|10111.2|10129.2|10127.2|10113.2|10111.2|70
1591815000000|2020-06-10 18:50:00|10113.7|10111.7|10100.7|10098.7|10119.7|10117.7|10091.7|10089.7|104
1591815300000|2020-06-10 18:55:00|10100.2|10098.2|10112.7|10110.7|10115.7|10113.7|10094.7|10092.7|26
1591815600000|2020-06-10 19:00:00|10112.2|10110.2|10092.7|10090.7|10112.7|10110.7|10091.2|10089.2|26
1591815900000|2020-06-10 19:05:00|10093.2|10091.2|10108.2|10106.2|10113.2|10111.2|10091.2|10089.2|39
1591816200000|2020-06-10 19:10:00|10108.7|10106.7|10113.2|10111.2|10117.7|10115.7|10106.7|10104.7|21
1591816500000|2020-06-10 19:15:00|10112.7|10110.7|10113.2|10111.2|10115.7|10113.7|10104.2|10102.2|26
1591816800000|2020-06-10 19:20:00|10112.7|10110.7|10104.7|10102.7|10112.7|10110.7|10098.2|10096.2|46
1591817100000|2020-06-10 19:25:00|10105.2|10103.2|10125.2|10123.2|10126.7|10124.7|10104.7|10102.7|24
1591817400000|2020-06-10 19:30:00|10125.7|10123.7|10119.7|10117.7|10129.2|10127.2|10119.7|10117.7|4
1591817700000|2020-06-10 19:35:00|10118.7|10116.7|10124.7|10122.7|10125.2|10123.2|10111.2|10109.2|11
1591818000000|2020-06-10 19:40:00|10124.2|10122.2|10120.2|10118.2|10124.7|10122.7|10116.2|10114.2|54
1591818300000|2020-06-10 19:45:00|10119.7|10117.7|10101.2|10099.2|10119.7|10117.7|10095.7|10093.7|41
1591818600000|2020-06-10 19:50:00|10100.2|10098.2|10097.2|10095.2|10109.7|10107.7|10093.2|10091.2|16
1591818900000|2020-06-10 19:55:00|10095.7|10093.7|10090.1|10084.1|10096.7|10094.7|10087.7|10083.5|99
1591819200000|2020-06-10 20:00:00|10086.3|10080.3|10066.8|10060.8|10095.5|10089.5|10065.3|10059.3|2
1591819500000|2020-06-10 20:05:00|10066.7|10060.7|10072.5|10066.5|10073.2|10067.2|10066|10060|0
1591819800000|2020-06-10 20:10:00|10072.3|10066.3|10082.5|10076.5|10084.9|10078.9|10067.8|10061.8|0
1591820100000|2020-06-10 20:15:00|10082.4|10076.4|10082.2|10076.2|10083.9|10077.9|10082|10076|0
1591820400000|2020-06-10 20:20:00|10082|10076|10082|10076|10082|10076|10081.3|10075.3|0
1591820700000|2020-06-10 20:25:00|10081.8|10075.8|10079|10073|10082|10076|10079|10073|0
1591821000000|2020-06-10 20:30:00|10078.2|10072.2|10075|10069|10078.5|10072.5|10070|10064|0
1591821300000|2020-06-10 20:35:00|10075.1|10069.1|10077.3|10071.3|10079.8|10073.8|10068.9|10062.9|0
1591821600000|2020-06-10 20:40:00|10077.4|10071.4|10078.1|10072.1|10081.3|10075.3|10073.6|10067.6|0
1591821900000|2020-06-10 20:45:00|10078|10072|10075.8|10069.8|10078.8|10072.8|10075.1|10069.1|0
1591822200000|2020-06-10 20:50:00|10075.7|10069.7|10075.1|10069.1|10078.1|10072.1|10072.1|10066.1|0
1591822500000|2020-06-10 20:55:00|10075.4|10069.4|10071.1|10065.1|10077.3|10071.3|10069.6|10063.6|0
1591822800000|2020-06-10 21:00:00|10071.3|10065.3|10072.2|10066.2|10072.4|10066.4|10070.9|10064.9|0
1591823100000|2020-06-10 21:05:00|10072.4|10066.4|10073|10067|10073.2|10067.2|10072.2|10066.2|0
1591823400000|2020-06-10 21:10:00|10072.2|10066.2|10073.5|10067.5|10073.5|10067.5|10072|10066|0
1591823700000|2020-06-10 21:15:00|10073|10067|10072.6|10066.6|10073.5|10067.5|10072.6|10066.6|0
1591824000000|2020-06-10 21:20:00|10071.8|10065.8|10072.4|10066.4|10072.9|10066.9|10070.9|10064.9|0
1591824300000|2020-06-10 21:25:00|10072.2|10066.2|10071.6|10065.6|10072.6|10066.6|10071.6|10065.6|0
1591824600000|2020-06-10 21:30:00|10071.4|10065.4|10071.6|10065.6|10072.4|10066.4|10071.4|10065.4|0
1591824900000|2020-06-10 21:35:00|10072|10066|10071.2|10065.2|10072|10066|10070.7|10064.7|0
1591825200000|2020-06-10 21:40:00|10071.8|10065.8|10070.6|10064.6|10072.3|10066.3|10070.6|10064.6|0
1591825500000|2020-06-10 21:45:00|10070.3|10064.3|10069.7|10063.7|10070.8|10064.8|10069.5|10063.5|0
1591825800000|2020-06-10 21:50:00|10069.5|10063.5|10070.6|10064.6|10070.6|10064.6|10069.5|10063.5|0
1591826100000|2020-06-10 21:55:00|10070.1|10064.1|10069.7|10063.7|10070.6|10064.6|10069.3|10063.3|0
1591826400000|2020-06-10 22:00:00|10069.6|10063.6|10079.3|10073.3|10080.8|10074.8|10065.4|10059.4|0
1591826700000|2020-06-10 22:05:00|10079.4|10073.4|10081.5|10075.5|10086.3|10080.3|10078.6|10072.6|0
1591827000000|2020-06-10 22:10:00|10081.4|10075.4|10077.8|10071.8|10083.8|10077.8|10077.1|10071.1|0
1591827300000|2020-06-10 22:15:00|10077.9|10071.9|10075.6|10069.6|10083|10077|10073.8|10067.8|0
1591827600000|2020-06-10 22:20:00|10075.7|10069.7|10064.7|10058.7|10077.8|10071.8|10063.9|10057.9|0
1591827900000|2020-06-10 22:25:00|10064.5|10058.5|10030.2|10024.2|10064.5|10058.5|10023.3|10017.3|0
1591828200000|2020-06-10 22:30:00|10030.6|10024.6|10036.7|10030.7|10038.5|10032.5|10026.3|10020.3|0
1591828500000|2020-06-10 22:35:00|10036.8|10030.8|10035.5|10029.5|10037|10031|10028.2|10022.2|0
1591828800000|2020-06-10 22:40:00|10035.6|10029.6|10031.7|10025.7|10037|10031|10029.3|10023.3|0
1591829100000|2020-06-10 22:45:00|10031.8|10025.8|10040.9|10034.9|10042.4|10036.4|10031.7|10025.7|0
1591829400000|2020-06-10 22:50:00|10040.7|10034.7|10040.9|10034.9|10040.9|10034.9|10034.7|10028.7|0
1591829700000|2020-06-10 22:55:00|10040.8|10034.8|10031.7|10025.7|10040.8|10034.8|10031.7|10025.7|0
1591830000000|2020-06-10 23:00:00|10031.2|10025.2|10042.4|10036.4|10044.7|10038.7|10029.3|10023.3|0
1591830300000|2020-06-10 23:05:00|10042.3|10036.3|10037.7|10031.7|10043.9|10037.9|10037.7|10031.7|0
1591830600000|2020-06-10 23:10:00|10037.6|10031.6|10041.7|10035.7|10044.7|10038.7|10035.5|10029.5|0
1591830900000|2020-06-10 23:15:00|10041.8|10035.8|10027.8|10021.8|10042.4|10036.4|10027.8|10021.8|0
1591831200000|2020-06-10 23:20:00|10027.6|10021.6|10017.1|10011.1|10027.6|10021.6|10009.3|10003.3|0
1591831500000|2020-06-10 23:25:00|10017|10011|10012.7|10006.7|10021|10015|10006.6|10000.6|0
1591831800000|2020-06-10 23:30:00|10012.8|10006.8|10010.4|10004.4|10014.2|10008.2|10003.5|9997.5|0
1591832100000|2020-06-10 23:35:00|10010.5|10004.5|10011.4|10005.4|10015.7|10009.7|10008.2|10002.2|0
1591832400000|2020-06-10 23:40:00|10011.3|10005.3|10015.4|10009.4|10017.7|10011.7|10009.9|10003.9|0
1591832700000|2020-06-10 23:45:00|10015.3|10009.3|10021.7|10015.7|10024.6|10018.6|10014.2|10008.2|0
1591833000000|2020-06-10 23:50:00|10021.8|10015.8|10017.7|10011.7|10022.4|10016.4|10013.2|10007.2|0
1591833300000|2020-06-10 23:55:00|10017.8|10011.8|10012.5|10006.5|10018.5|10012.5|10007|10001|0
1591833600000|2020-06-11 00:00:00|10012.6|10006.6|10026.2|10020.2|10030.1|10024.1|10007.7|10001.7|0
1591833900000|2020-06-11 00:05:00|10026.1|10020.1|10035.4|10029.4|10037.9|10031.9|10024.7|10018.7|0
1591834200000|2020-06-11 00:10:00|10035.3|10029.3|10040.4|10034.4|10045.1|10039.1|10034.4|10028.4|0
1591834500000|2020-06-11 00:15:00|10040.2|10034.2|10072.3|10066.3|10074.8|10068.8|10035.9|10029.9|0
1591834800000|2020-06-11 00:20:00|10072.2|10066.2|10080|10074|10080|10074|10069.6|10063.6|0
1591835100000|2020-06-11 00:25:00|10079.9|10073.9|10077.4|10071.4|10080|10074|10074.5|10068.5|0
1591835400000|2020-06-11 00:30:00|10077.5|10071.5|10069.5|10063.5|10080.2|10074.2|10069.4|10063.4|0
1591835700000|2020-06-11 00:35:00|10069.4|10063.4|10065.8|10059.8|10071.2|10065.2|10063.4|10057.4|0
1591836000000|2020-06-11 00:40:00|10065.9|10059.9|10071.3|10065.3|10071.3|10065.3|10063.2|10057.2|0
1591836300000|2020-06-11 00:45:00|10072.3|10066.3|10071.1|10065.1|10073.8|10067.8|10063.2|10057.2|0
1591836600000|2020-06-11 00:50:00|10071|10065|10064.2|10058.2|10071.1|10065.1|10063.1|10057.1|0
1591836900000|2020-06-11 00:55:00|10065.6|10059.6|10065.9|10059.9|10068.6|10062.6|10060.3|10054.3|0
1591837200000|2020-06-11 01:00:00|10066.1|10060.1|10079.4|10073.4|10079.7|10073.7|10066|10060|0
1591837500000|2020-06-11 01:05:00|10079.5|10073.5|10087.2|10081.2|10092.6|10086.6|10079.4|10073.4|0
1591837800000|2020-06-11 01:10:00|10088.3|10082.3|10085.9|10079.9|10092.4|10086.4|10085.9|10079.9|0
1591838100000|2020-06-11 01:15:00|10084.7|10078.7|10076.6|10070.6|10089.8|10083.8|10076.5|10070.5|0
1591838400000|2020-06-11 01:20:00|10076.9|10070.9|10074.2|10068.2|10079.5|10073.5|10074.1|10068.1|0
1591838700000|2020-06-11 01:25:00|10074.1|10068.1|10080.2|10074.2|10083|10077|10070.6|10064.6|0
1591839000000|2020-06-11 01:30:00|10079.9|10073.9|10077.6|10071.6|10080.5|10074.5|10072.5|10066.5|0
1591839300000|2020-06-11 01:35:00|10077.7|10071.7|10085.2|10079.2|10092|10086|10077.6|10071.6|0
1591839600000|2020-06-11 01:40:00|10085.1|10079.1|10095.8|10089.8|10095.9|10089.9|10085|10079|0
1591839900000|2020-06-11 01:45:00|10095.9|10089.9|10087.8|10081.8|10096|10090|10087.8|10081.8|0
1591840200000|2020-06-11 01:50:00|10087.7|10081.7|10075.8|10069.8|10087.7|10081.7|10068.4|10062.4|0
1591840500000|2020-06-11 01:55:00|10075.9|10069.9|10075.9|10069.9|10078.6|10072.6|10070.6|10064.6|0
1591840800000|2020-06-11 02:00:00|10075.8|10069.8|10069.4|10063.4|10075.9|10069.9|10068.1|10062.1|0
1591841100000|2020-06-11 02:05:00|10068.9|10062.9|10060.7|10054.7|10070.7|10064.7|10060.7|10054.7|0
1591841400000|2020-06-11 02:10:00|10059.9|10053.9|10072.8|10066.8|10072.8|10066.8|10059.9|10053.9|0
1591841700000|2020-06-11 02:15:00|10072.9|10066.9|10074.1|10068.1|10078|10072|10072.7|10066.7|0
1591842000000|2020-06-11 02:20:00|10074.2|10068.2|10075.5|10069.5|10078|10072|10072.9|10066.9|0
1591842300000|2020-06-11 02:25:00|10075.6|10069.6|10075.7|10069.7|10078.2|10072.2|10075.5|10069.5|0
1591842600000|2020-06-11 02:30:00|10075.8|10069.8|10066.4|10060.4|10075.8|10069.8|10063.8|10057.8|0
1591842900000|2020-06-11 02:35:00|10066.5|10060.5|10068.1|10062.1|10068.3|10062.3|10065.5|10059.5|0
1591843200000|2020-06-11 02:40:00|10068.2|10062.2|10072.2|10066.2|10073.6|10067.6|10068.1|10062.1|0
1591843500000|2020-06-11 02:45:00|10072.3|10066.3|10070.9|10064.9|10076.4|10070.4|10068.5|10062.5|0
1591843800000|2020-06-11 02:50:00|10071|10065|10062.4|10056.4|10071.2|10065.2|10062.1|10056.1|0
1591844100000|2020-06-11 02:55:00|10062.5|10056.5|10062.4|10056.4|10064.9|10058.9|10062.2|10056.2|0
1591844400000|2020-06-11 03:00:00|10062.5|10056.5|10062.3|10056.3|10064.9|10058.9|10062.3|10056.3|0
1591844700000|2020-06-11 03:05:00|10062.2|10056.2|10057.4|10051.4|10062.2|10056.2|10051.9|10045.9|0
1591845000000|2020-06-11 03:10:00|10060.4|10054.4|10064.7|10058.7|10064.8|10058.8|10057.8|10051.8|0
1591845300000|2020-06-11 03:15:00|10064.6|10058.6|10064.8|10058.8|10067.4|10061.4|10062.1|10056.1|0
1591845600000|2020-06-11 03:20:00|10064.9|10058.9|10067.2|10061.2|10067.5|10061.5|10062.1|10056.1|0
1591845900000|2020-06-11 03:25:00|10067.3|10061.3|10056.6|10050.6|10067.3|10061.3|10056.5|10050.5|0
1591846200000|2020-06-11 03:30:00|10057.6|10051.6|10056.8|10050.8|10059.6|10053.6|10056.5|10050.5|0
1591846500000|2020-06-11 03:35:00|10056.7|10050.7|10039.1|10033.1|10059.6|10053.6|10039.1|10033.1|0
1591846800000|2020-06-11 03:40:00|10039.3|10033.3|10031.3|10025.3|10040.5|10034.5|10031|10025|0
1591847100000|2020-06-11 03:45:00|10031.2|10025.2|10011.1|10005.1|10031.3|10025.3|10007.7|10001.7|0
1591847400000|2020-06-11 03:50:00|10010.1|10004.1|10020|10014|10020|10014|10003.1|9997.1|0
1591847700000|2020-06-11 03:55:00|10019.9|10013.9|10009|10003|10019.9|10013.9|10006.4|10000.4|0
1591848000000|2020-06-11 04:00:00|10008.9|10002.9|10012|10006|10014.7|10008.7|10008.9|10002.9|0
1591848300000|2020-06-11 04:05:00|10010.9|10004.9|9971.8|9965.8|10010.9|10004.9|9969|9963|0
1591848600000|2020-06-11 04:10:00|9971.9|9965.9|9968.4|9962.4|9980.2|9974.2|9968.3|9962.3|0
1591848900000|2020-06-11 04:15:00|9968.3|9962.3|9982.4|9976.4|9987.4|9981.4|9968.1|9962.1|0
1591849200000|2020-06-11 04:20:00|9982.3|9976.3|9990.6|9984.6|9990.8|9984.8|9979.6|9973.6|0
1591849500000|2020-06-11 04:25:00|9990.5|9984.5|10000.7|9994.7|10000.8|9994.8|9988.1|9982.1|0
1591849800000|2020-06-11 04:30:00|10000.8|9994.8|10002.3|9996.3|10008.2|10002.2|9997|9991|0
1591850100000|2020-06-11 04:35:00|10002.4|9996.4|10019.6|10013.6|10019.7|10013.7|9998.8|9992.8|0
1591850400000|2020-06-11 04:40:00|10019.7|10013.7|10022.3|10016.3|10027.6|10021.6|10017|10011|0
1591850700000|2020-06-11 04:45:00|10022.2|10016.2|10009.6|10003.6|10025.1|10019.1|10009.6|10003.6|0
1591851000000|2020-06-11 04:50:00|10009.7|10003.7|9998.7|9992.7|10009.7|10003.7|9998.5|9992.5|0
1591851300000|2020-06-11 04:55:00|9998.6|9992.6|10004.6|9998.6|10010.3|10004.3|9998.5|9992.5|0
1591851600000|2020-06-11 05:00:00|10004.7|9998.7|9994.1|9988.1|10010.1|10004.1|9994|9988|0
1591851900000|2020-06-11 05:05:00|9993.9|9987.9|9989.7|9983.7|9993.9|9987.9|9986.7|9980.7|0
1591852200000|2020-06-11 05:10:00|9989.8|9983.8|9984.1|9978.1|9989.8|9983.8|9975.9|9969.9|0
1591852500000|2020-06-11 05:15:00|9984.2|9978.2|9976.1|9970.1|9992.6|9986.6|9976|9970|0
1591852800000|2020-06-11 05:20:00|9975.9|9969.9|9981.8|9975.8|9984.6|9978.6|9974.1|9968.1|0
1591853100000|2020-06-11 05:25:00|9981.7|9975.7|9989.9|9983.9|9994.9|9988.9|9981.6|9975.6|0
1591853400000|2020-06-11 05:30:00|9990|9984|9968.6|9962.6|9990.1|9984.1|9968.6|9962.6|0
1591853700000|2020-06-11 05:35:00|9967.5|9961.5|9966.1|9960.1|9972.5|9966.5|9957.2|9951.2|0
1591854000000|2020-06-11 05:40:00|9965.1|9959.1|9949.7|9943.7|9965.1|9959.1|9949.7|9943.7|0
1591854300000|2020-06-11 05:45:00|9950.8|9944.8|9957.5|9951.5|9957.9|9951.9|9950.8|9944.8|0
1591854600000|2020-06-11 05:50:00|9957|9951|9965.3|9959.3|9965.4|9959.4|9955|9949|0
1591854900000|2020-06-11 05:55:00|9965.4|9959.4|9970.4|9964.4|9971.8|9965.8|9962.5|9956.5|0
1591855200000|2020-06-11 06:00:00|9961.7|9959.7|9988.2|9986.2|9994.2|9992.2|9961.7|9959.7|497
1591855500000|2020-06-11 06:05:00|9988.7|9986.7|9992.2|9990.2|10000.2|9998.2|9988.7|9986.7|82
1591855800000|2020-06-11 06:10:00|9993.2|9991.2|9996.2|9994.2|9996.2|9994.2|9980.7|9978.7|186
1591856100000|2020-06-11 06:15:00|9995.7|9993.7|9997.7|9995.7|10001.2|9999.2|9990.2|9988.2|50
1591856400000|2020-06-11 06:20:00|9998.2|9996.2|10005.7|10003.7|10008.7|10006.7|9997.2|9995.2|71
1591856700000|2020-06-11 06:25:00|10005.2|10003.2|9989.2|9987.2|10005.2|10003.2|9985.2|9983.2|85
1591857000000|2020-06-11 06:30:00|9988.7|9986.7|9992.2|9990.2|9993.2|9991.2|9983.2|9981.2|88
1591857300000|2020-06-11 06:35:00|9991.7|9989.7|10000.2|9998.2|10001.7|9999.7|9990.7|9988.7|47
1591857600000|2020-06-11 06:40:00|10002.2|10000.2|10002.2|10000.2|10007.2|10005.2|9999.7|9997.7|151
1591857900000|2020-06-11 06:45:00|10001.7|9999.7|9996.2|9994.2|10003.7|10001.7|9989.7|9987.7|77
1591858200000|2020-06-11 06:50:00|9996.7|9994.7|9995.2|9993.2|9999.7|9997.7|9990.2|9988.2|63
1591858500000|2020-06-11 06:55:00|9995.7|9993.7|9993.7|9991.7|9998.7|9996.7|9990.2|9988.2|83
1591858800000|2020-06-11 07:00:00|9994.7|9992.7|9987.7|9985.7|10000.2|9998.2|9976.2|9974.2|1900
1591859100000|2020-06-11 07:05:00|9988.2|9986.2|9947.7|9945.7|9988.2|9986.2|9943.7|9941.7|1685
1591859400000|2020-06-11 07:10:00|9947.2|9945.2|9940.2|9938.2|9952.2|9950.2|9928.2|9926.2|1427
1591859700000|2020-06-11 07:15:00|9939.2|9937.2|9956.7|9954.7|9961.7|9959.7|9932.2|9930.2|829
1591860000000|2020-06-11 07:20:00|9957.2|9955.2|9948.7|9946.7|9957.2|9955.2|9944.2|9942.2|966
1591860300000|2020-06-11 07:25:00|9948.2|9946.2|9986.7|9984.7|9986.7|9984.7|9947.7|9945.7|1057
1591860600000|2020-06-11 07:30:00|9985.7|9983.7|9997.2|9995.2|9999.7|9997.7|9975.7|9973.7|1223
1591860900000|2020-06-11 07:35:00|9996.7|9994.7|10005.2|10003.2|10009.7|10007.7|9995.2|9993.2|525
1591861200000|2020-06-11 07:40:00|10004.7|10002.7|9996.2|9994.2|10008.7|10006.7|9990.2|9988.2|2975
1591861500000|2020-06-11 07:45:00|9995.7|9993.7|9976.2|9974.2|9999.7|9997.7|9975.2|9973.2|580
1591861800000|2020-06-11 07:50:00|9976.7|9974.7|9992.2|9990.2|9993.2|9991.2|9975.2|9973.2|519
1591862100000|2020-06-11 07:55:00|9990.7|9988.7|9982.7|9980.7|9994.2|9992.2|9982.2|9980.2|462
1591862400000|2020-06-11 08:00:00|9983.2|9981.2|9993.2|9991.2|9994.7|9992.7|9977.2|9975.2|505
1591862700000|2020-06-11 08:05:00|9993.7|9991.7|9998.7|9996.7|10006.2|10004.2|9988.7|9986.7|417
1591863000000|2020-06-11 08:10:00|9999.2|9997.2|9999.7|9997.7|10011.7|10009.7|9998.2|9996.2|428
1591863300000|2020-06-11 08:15:00|10000.2|9998.2|9998.2|9996.2|10007.7|10005.7|9996.7|9994.7|227
1591863600000|2020-06-11 08:20:00|9998.7|9996.7|9990.2|9988.2|9999.2|9997.2|9989.2|9987.2|250
1591863900000|2020-06-11 08:25:00|9990.7|9988.7|9985.2|9983.2|9993.2|9991.2|9982.2|9980.2|284
1591864200000|2020-06-11 08:30:00|9984.2|9982.2|9984.2|9982.2|9990.2|9988.2|9980.2|9978.2|1797
1591864500000|2020-06-11 08:35:00|9984.7|9982.7|9979.2|9977.2|9992.7|9990.7|9979.2|9977.2|1146
1591864800000|2020-06-11 08:40:00|9979.7|9977.7|9972.2|9970.2|9981.7|9979.7|9968.7|9966.7|373
1591865100000|2020-06-11 08:45:00|9971.7|9969.7|9967.2|9965.2|9971.7|9969.7|9963.7|9961.7|708
1591865400000|2020-06-11 08:50:00|9966.7|9964.7|9977.2|9975.2|9980.2|9978.2|9964.7|9962.7|267
1591865700000|2020-06-11 08:55:00|9976.7|9974.7|9981.2|9979.2|9985.2|9983.2|9975.7|9973.7|375
1591866000000|2020-06-11 09:00:00|9981.7|9979.7|9984.7|9982.7|9987.7|9985.7|9979.7|9977.7|363
1591866300000|2020-06-11 09:05:00|9984.2|9982.2|9982.7|9980.7|9990.2|9988.2|9980.7|9978.7|351
1591866600000|2020-06-11 09:10:00|9983.2|9981.2|9985.7|9983.7|9990.7|9988.7|9979.2|9977.2|449
1591866900000|2020-06-11 09:15:00|9986.7|9984.7|9998.7|9996.7|10004.2|10002.2|9985.2|9983.2|373
1591867200000|2020-06-11 09:20:00|9998.2|9996.2|9985.2|9983.2|9999.7|9997.7|9984.2|9982.2|311
1591867500000|2020-06-11 09:25:00|9984.2|9982.2|9981.2|9979.2|9988.2|9986.2|9980.2|9978.2|239
1591867800000|2020-06-11 09:30:00|9980.7|9978.7|9989.2|9987.2|9992.2|9990.2|9980.2|9978.2|200
1591868100000|2020-06-11 09:35:00|9989.7|9987.7|9983.2|9981.2|9992.2|9990.2|9983.2|9981.2|271
1591868400000|2020-06-11 09:40:00|9983.7|9981.7|9979.2|9977.2|9986.2|9984.2|9979.2|9977.2|338
1591868700000|2020-06-11 09:45:00|9979.7|9977.7|9983.2|9981.2|9984.2|9982.2|9976.7|9974.7|403
1591869000000|2020-06-11 09:50:00|9983.7|9981.7|9986.2|9984.2|9991.2|9989.2|9982.7|9980.7|489
1591869300000|2020-06-11 09:55:00|9986.7|9984.7|9998.2|9996.2|9998.7|9996.7|9986.2|9984.2|415
1591869600000|2020-06-11 10:00:00|9997.2|9995.2|9999.2|9997.2|10003.2|10001.2|9995.2|9993.2|193
1591869900000|2020-06-11 10:05:00|9999.7|9997.7|9992.7|9990.7|10004.7|10002.7|9990.2|9988.2|197
1591870200000|2020-06-11 10:10:00|9993.2|9991.2|9987.2|9985.2|9996.2|9994.2|9984.7|9982.7|139
1591870500000|2020-06-11 10:15:00|9986.7|9984.7|9982.2|9980.2|9989.2|9987.2|9978.7|9976.7|156
1591870800000|2020-06-11 10:20:00|9981.7|9979.7|9987.2|9985.2|9989.7|9987.7|9981.2|9979.2|248
1591871100000|2020-06-11 10:25:00|9986.7|9984.7|9985.2|9983.2|9990.2|9988.2|9980.7|9978.7|188
1591871400000|2020-06-11 10:30:00|9984.7|9982.7|9984.7|9982.7|9992.7|9990.7|9984.2|9982.2|117
1591871700000|2020-06-11 10:35:00|9985.2|9983.2|9980.2|9978.2|9986.2|9984.2|9979.2|9977.2|110
1591872000000|2020-06-11 10:40:00|9980.7|9978.7|9986.2|9984.2|9986.7|9984.7|9978.2|9976.2|222
1591872300000|2020-06-11 10:45:00|9985.7|9983.7|9989.2|9987.2|9990.2|9988.2|9984.7|9982.7|282
1591872600000|2020-06-11 10:50:00|9989.7|9987.7|9996.2|9994.2|9996.2|9994.2|9988.2|9986.2|445
1591872900000|2020-06-11 10:55:00|9995.7|9993.7|9993.2|9991.2|9998.2|9996.2|9991.7|9989.7|570
1591873200000|2020-06-11 11:00:00|9992.7|9990.7|9991.7|9989.7|9996.7|9994.7|9989.7|9987.7|541
1591873500000|2020-06-11 11:05:00|9992.2|9990.2|9980.2|9978.2|9996.7|9994.7|9978.7|9976.7|544
1591873800000|2020-06-11 11:10:00|9979.7|9977.7|9974.2|9972.2|9980.7|9978.7|9972.7|9970.7|262
1591874100000|2020-06-11 11:15:00|9971.2|9969.2|9962.2|9960.2|9971.2|9969.2|9961.2|9959.2|412
1591874400000|2020-06-11 11:20:00|9961.7|9959.7|9970.7|9968.7|9973.7|9971.7|9960.7|9958.7|260
1591874700000|2020-06-11 11:25:00|9970.2|9968.2|9973.2|9971.2|9977.7|9975.7|9968.2|9966.2|160
1591875000000|2020-06-11 11:30:00|9972.7|9970.7|9978.2|9976.2|9979.2|9977.2|9970.7|9968.7|202
1591875300000|2020-06-11 11:35:00|9977.7|9975.7|9971.2|9969.2|9979.7|9977.7|9969.7|9967.7|86
1591875600000|2020-06-11 11:40:00|9969.9|9967.9|9965.4|9963.4|9971.4|9969.4|9963.4|9961.4|255
1591875900000|2020-06-11 11:45:00|9965.9|9963.9|9959.4|9957.4|9970.9|9968.9|9958.9|9956.9|178
1591876200000|2020-06-11 11:50:00|9958.9|9956.9|9948.9|9946.9|9958.9|9956.9|9945.9|9943.9|470
1591876500000|2020-06-11 11:55:00|9948.4|9946.4|9962.9|9960.9|9963.4|9961.4|9946.9|9944.9|567
1591876800000|2020-06-11 12:00:00|9962.4|9960.4|9956.9|9954.9|9967.9|9965.9|9950.9|9948.9|416
1591877100000|2020-06-11 12:05:00|9956.4|9954.4|9964.9|9962.9|9966.4|9964.4|9956.4|9954.4|275
1591877400000|2020-06-11 12:10:00|9965.4|9963.4|9971.4|9969.4|9971.4|9969.4|9963.9|9961.9|210
1591877700000|2020-06-11 12:15:00|9970.9|9968.9|9969.9|9967.9|9971.9|9969.9|9966.9|9964.9|183
1591878000000|2020-06-11 12:20:00|9970.4|9968.4|9966.9|9964.9|9971.4|9969.4|9953.4|9951.4|232
1591878300000|2020-06-11 12:25:00|9966.4|9964.4|9971.9|9969.9|9973.4|9971.4|9965.9|9963.9|200
1591878600000|2020-06-11 12:30:00|9971.4|9969.4|9960.9|9958.9|9974.4|9972.4|9954.9|9952.9|319
1591878900000|2020-06-11 12:35:00|9960.4|9958.4|9952.9|9950.9|9961.9|9959.9|9950.4|9948.4|344
1591879200000|2020-06-11 12:40:00|9953.4|9951.4|9957.4|9955.4|9959.9|9957.9|9949.9|9947.9|209
1591879500000|2020-06-11 12:45:00|9956.9|9954.9|9950.9|9948.9|9960.4|9958.4|9949.9|9947.9|234
1591879800000|2020-06-11 12:50:00|9950.4|9948.4|9951.4|9949.4|9954.9|9952.9|9948.9|9946.9|320
1591880100000|2020-06-11 12:55:00|9951.9|9949.9|9945.4|9943.4|9952.9|9950.9|9942.4|9940.4|232
1591880400000|2020-06-11 13:00:00|9944.9|9942.9|9931.9|9929.9|9945.4|9943.4|9928.4|9926.4|395
1591880700000|2020-06-11 13:05:00|9931.4|9929.4|9941.9|9939.9|9945.4|9943.4|9930.4|9928.4|207
1591881000000|2020-06-11 13:10:00|9941.4|9939.4|9942.4|9940.4|9942.4|9940.4|9934.4|9932.4|312
1591881300000|2020-06-11 13:15:00|9942.9|9940.9|9961.4|9959.4|9961.9|9959.9|9941.4|9939.4|364
1591881600000|2020-06-11 13:20:00|9960.9|9958.9|9961.4|9959.4|9966.9|9964.9|9958.9|9956.9|375
1591881900000|2020-06-11 13:25:00|9960.9|9958.9|9959.4|9957.4|9966.4|9964.4|9959.4|9957.4|260
1591882200000|2020-06-11 13:30:00|9958.4|9956.4|9958.4|9956.4|9968.9|9966.9|9947.9|9945.9|732
1591882500000|2020-06-11 13:35:00|9957.4|9955.4|9923.9|9921.9|9963.9|9961.9|9922.4|9920.4|901
1591882800000|2020-06-11 13:40:00|9924.9|9922.9|9951.3|9949.3|9951.8|9949.8|9920.4|9918.4|533
1591883100000|2020-06-11 13:45:00|9950.8|9948.8|9951.8|9949.8|9969.3|9967.3|9949.3|9947.3|509
1591883400000|2020-06-11 13:50:00|9950.3|9948.3|9942.3|9940.3|9950.8|9948.8|9940.8|9938.8|498
1591883700000|2020-06-11 13:55:00|9941.8|9939.8|9944.8|9942.8|9953.3|9951.3|9938.3|9936.3|457
1591884000000|2020-06-11 14:00:00|9945.3|9943.3|9933.8|9931.8|9954.8|9952.8|9926.8|9924.8|612
1591884300000|2020-06-11 14:05:00|9935.3|9933.3|9933.8|9931.8|9947.3|9945.3|9932.8|9930.8|373
1591884600000|2020-06-11 14:10:00|9932.4|9930.4|9943.4|9941.4|9954.4|9952.4|9928.9|9926.9|430
1591884900000|2020-06-11 14:15:00|9943.9|9941.9|9935.4|9933.4|9946.9|9944.9|9931.4|9929.4|522
1591885200000|2020-06-11 14:20:00|9935.9|9933.9|9924.4|9922.4|9941.4|9939.4|9924.4|9922.4|599
1591885500000|2020-06-11 14:25:00|9924.9|9922.9|9904.9|9902.9|9924.9|9922.9|9904.9|9902.9|826
1591885800000|2020-06-11 14:30:00|9904.4|9902.4|9916.9|9914.9|9919.9|9917.9|9904.4|9902.4|606
1591886100000|2020-06-11 14:35:00|9916.4|9914.4|9912.9|9910.9|9919.9|9917.9|9911.4|9909.4|602
1591886400000|2020-06-11 14:40:00|9912.4|9910.4|9895.4|9893.4|9914.9|9912.9|9894.4|9892.4|697
1591886700000|2020-06-11 14:45:00|9896.4|9894.4|9883.4|9881.4|9898.4|9896.4|9879.4|9877.4|898
1591887000000|2020-06-11 14:50:00|9882.9|9880.9|9876.4|9874.4|9888.4|9886.4|9876.4|9874.4|676
1591887300000|2020-06-11 14:55:00|9875.9|9873.9|9868.9|9866.9|9879.4|9877.4|9863.9|9861.9|695
1591887600000|2020-06-11 15:00:00|9868.4|9866.4|9866.4|9864.4|9868.4|9866.4|9853.9|9851.9|1022
1591887900000|2020-06-11 15:05:00|9865.9|9863.9|9861.4|9859.4|9874.4|9872.4|9858.4|9856.4|810
1591888200000|2020-06-11 15:10:00|9861.9|9859.9|9848.4|9846.4|9863.4|9861.4|9847.4|9845.4|798
1591888500000|2020-06-11 15:15:00|9847.9|9845.9|9868.9|9866.9|9870.4|9868.4|9847.9|9845.9|1476
1591888800000|2020-06-11 15:20:00|9868.4|9866.4|9833.9|9831.9|9868.9|9866.9|9833.4|9831.4|1229
1591889100000|2020-06-11 15:25:00|9832.4|9830.4|9830.9|9828.9|9833.9|9831.9|9818.4|9816.4|2763
1591889400000|2020-06-11 15:30:00|9829.9|9827.9|9807.4|9805.4|9834.4|9832.4|9804.9|9802.9|3029
1591889700000|2020-06-11 15:35:00|9806.9|9804.9|9791.4|9789.4|9811.9|9809.9|9791.4|9789.4|1207
1591890000000|2020-06-11 15:40:00|9792.4|9790.4|9793.9|9791.9|9794.4|9792.4|9782.4|9780.4|2760
1591890300000|2020-06-11 15:45:00|9793.4|9791.4|9765.4|9763.4|9793.4|9791.4|9764.9|9762.9|367
1591890600000|2020-06-11 15:50:00|9764.9|9762.9|9770.4|9768.4|9776.9|9774.9|9759.9|9757.9|272
1591890900000|2020-06-11 15:55:00|9769.9|9767.9|9776.4|9774.4|9777.4|9775.4|9762.4|9760.4|265
1591891200000|2020-06-11 16:00:00|9775.9|9773.9|9767.4|9765.4|9775.9|9773.9|9754.9|9752.9|357
1591891500000|2020-06-11 16:05:00|9767.9|9765.9|9750.9|9748.9|9771.9|9769.9|9748.4|9746.4|98
1591891800000|2020-06-11 16:10:00|9751.4|9749.4|9740.9|9738.9|9753.4|9751.4|9740.4|9738.4|191
1591892100000|2020-06-11 16:15:00|9740.4|9738.4|9735.9|9733.9|9743.4|9741.4|9733.4|9731.4|291
1591892400000|2020-06-11 16:20:00|9736.4|9734.4|9732.9|9730.9|9748.4|9746.4|9732.9|9730.9|219
1591892700000|2020-06-11 16:25:00|9732.4|9730.4|9731.9|9729.9|9736.9|9734.9|9723.4|9721.4|265
1591893000000|2020-06-11 16:30:00|9731.4|9729.4|9751.9|9749.9|9760.4|9758.4|9730.9|9728.9|99
1591893300000|2020-06-11 16:35:00|9751.4|9749.4|9740.9|9738.9|9757.9|9755.9|9740.9|9738.9|59
1591893600000|2020-06-11 16:40:00|9741.4|9739.4|9728.4|9726.4|9745.4|9743.4|9726.9|9724.9|52
1591893900000|2020-06-11 16:45:00|9728.9|9726.9|9717.9|9715.9|9741.9|9739.9|9713.9|9711.9|159
1591894200000|2020-06-11 16:50:00|9718.4|9716.4|9699.9|9697.9|9720.4|9718.4|9699.9|9697.9|103
1591894500000|2020-06-11 16:55:00|9700.4|9698.4|9717.9|9715.9|9719.9|9717.9|9695.9|9693.9|74
1591894800000|2020-06-11 17:00:00|9715.9|9713.9|9743.4|9741.4|9743.9|9741.9|9715.4|9713.4|78
1591895100000|2020-06-11 17:05:00|9742.9|9740.9|9738.9|9736.9|9743.4|9741.4|9731.9|9729.9|81
1591895400000|2020-06-11 17:10:00|9738.4|9736.4|9753.4|9751.4|9753.4|9751.4|9732.4|9730.4|37
1591895700000|2020-06-11 17:15:00|9752.9|9750.9|9755.9|9753.9|9761.4|9759.4|9750.9|9748.9|110
1591896000000|2020-06-11 17:20:00|9756.4|9754.4|9762.4|9760.4|9763.4|9761.4|9755.4|9753.4|33
1591896300000|2020-06-11 17:25:00|9761.9|9759.9|9755.9|9753.9|9764.4|9762.4|9752.4|9750.4|29
1591896600000|2020-06-11 17:30:00|9755.4|9753.4|9766.9|9764.9|9766.9|9764.9|9753.9|9751.9|39
1591896900000|2020-06-11 17:35:00|9764.9|9762.9|9757.9|9755.9|9765.4|9763.4|9754.9|9752.9|14
1591897200000|2020-06-11 17:40:00|9757.4|9755.4|9750.4|9748.4|9758.9|9756.9|9749.4|9747.4|14
1591897500000|2020-06-11 17:45:00|9750.9|9748.9|9753.4|9751.4|9756.9|9754.9|9745.9|9743.9|72
1591897800000|2020-06-11 17:50:00|9751.4|9749.4|9762.4|9760.4|9762.4|9760.4|9748.9|9746.9|33
1591898100000|2020-06-11 17:55:00|9761.9|9759.9|9759.4|9757.4|9767.4|9765.4|9749.9|9747.9|44
1591898400000|2020-06-11 18:00:00|9758.9|9756.9|9739.4|9737.4|9759.4|9757.4|9737.9|9735.9|32
1591898700000|2020-06-11 18:05:00|9740.4|9738.4|9746.4|9744.4|9752.9|9750.9|9740.4|9738.4|11
1591899000000|2020-06-11 18:10:00|9745.9|9743.9|9745.4|9743.4|9750.4|9748.4|9737.4|9735.4|49
1591899300000|2020-06-11 18:15:00|9744.4|9742.4|9742.9|9740.9|9749.4|9747.4|9739.9|9737.9|14
1591899600000|2020-06-11 18:20:00|9741.9|9739.9|9747.9|9745.9|9748.4|9746.4|9738.9|9736.9|12
1591899900000|2020-06-11 18:25:00|9747.4|9745.4|9744.9|9742.9|9752.9|9750.9|9743.9|9741.9|2
1591900200000|2020-06-11 18:30:00|9745.4|9743.4|9730.4|9728.4|9750.4|9748.4|9728.4|9726.4|11
1591900500000|2020-06-11 18:35:00|9730.9|9728.9|9718.4|9716.4|9732.4|9730.4|9714.9|9712.9|11
1591900800000|2020-06-11 18:40:00|9717.9|9715.9|9715.4|9713.4|9721.4|9719.4|9706.9|9704.9|28
1591901100000|2020-06-11 18:45:00|9715.9|9713.9|9714.9|9712.9|9723.9|9721.9|9713.9|9711.9|36
1591901400000|2020-06-11 18:50:00|9717.4|9715.4|9705.4|9703.4|9717.4|9715.4|9700.9|9698.9|61
1591901700000|2020-06-11 18:55:00|9704.9|9702.9|9705.9|9703.9|9713.9|9711.9|9697.4|9695.4|21
1591902000000|2020-06-11 19:00:00|9703.9|9701.9|9708.9|9706.9|9711.4|9709.4|9697.4|9695.4|25
1591902300000|2020-06-11 19:05:00|9710.4|9708.4|9703.4|9701.4|9713.9|9711.9|9698.9|9696.9|63
1591902600000|2020-06-11 19:10:00|9703.9|9701.9|9684.4|9682.4|9707.4|9705.4|9680.9|9678.9|49
1591902900000|2020-06-11 19:15:00|9681.4|9679.4|9676.4|9674.4|9688.4|9686.4|9669.4|9667.4|66
1591903200000|2020-06-11 19:20:00|9675.9|9673.9|9668.9|9666.9|9678.9|9676.9|9667.9|9665.9|62
1591903500000|2020-06-11 19:25:00|9669.9|9667.9|9673.4|9671.4|9677.9|9675.9|9666.9|9664.9|100
1591903800000|2020-06-11 19:30:00|9672.9|9670.9|9674.4|9672.4|9688.4|9686.4|9668.9|9666.9|46
1591904100000|2020-06-11 19:35:00|9672.9|9670.9|9682.4|9680.4|9682.4|9680.4|9668.9|9666.9|36
1591904400000|2020-06-11 19:40:00|9681.4|9679.4|9705.9|9703.9|9706.4|9704.4|9678.4|9676.4|26
1591904700000|2020-06-11 19:45:00|9704.4|9702.4|9697.4|9695.4|9704.4|9702.4|9693.4|9691.4|23
1591905000000|2020-06-11 19:50:00|9696.9|9694.9|9687.9|9685.9|9696.9|9694.9|9685.4|9683.4|49
1591905300000|2020-06-11 19:55:00|9685.4|9683.4|9678.9|9672.9|9690.9|9688.9|9674.4|9670.8|159
1591905600000|2020-06-11 20:00:00|9679.5|9673.5|9671|9665|9712.6|9706.6|9669.4|9663.4|1
1591905900000|2020-06-11 20:05:00|9671.1|9665.1|9667.7|9661.7|9677|9671|9649.7|9643.7|0
1591906200000|2020-06-11 20:10:00|9667.8|9661.8|9675.9|9669.9|9680.6|9674.6|9666.1|9660.1|0
1591906500000|2020-06-11 20:15:00|9676.1|9670.1|9672.5|9666.5|9676.1|9670.1|9670.7|9664.7|0
1591906800000|2020-06-11 20:20:00|9672.7|9666.7|9672.7|9666.7|9673.8|9667.8|9670.4|9664.4|0
1591907100000|2020-06-11 20:25:00|9672.3|9666.3|9672.7|9666.7|9673|9667|9671.9|9665.9|0
1591907400000|2020-06-11 20:30:00|9671.5|9665.5|9662.7|9656.7|9672.5|9666.5|9654.8|9648.8|0
1591907700000|2020-06-11 20:35:00|9662.8|9656.8|9683.7|9677.7|9691.1|9685.1|9662.7|9656.7|0
1591908000000|2020-06-11 20:40:00|9683.8|9677.8|9681.3|9675.3|9685.9|9679.9|9679.8|9673.8|0
1591908300000|2020-06-11 20:45:00|9681.6|9675.6|9704.6|9698.6|9709.4|9703.4|9681.3|9675.3|0
1591908600000|2020-06-11 20:50:00|9704.7|9698.7|9722.5|9716.5|9725.8|9719.8|9704.7|9698.7|0
1591908900000|2020-06-11 20:55:00|9722.7|9716.7|9714|9708|9724.8|9718.8|9711.8|9705.8|0
1591909200000|2020-06-11 21:00:00|9713.9|9707.9|9711.4|9705.4|9716.7|9710.7|9711.1|9705.1|0
1591909500000|2020-06-11 21:05:00|9714|9708|9712|9706|9714.8|9708.8|9711.6|9705.6|0
1591909800000|2020-06-11 21:10:00|9711.8|9705.8|9716.1|9710.1|9716.3|9710.3|9710.3|9704.3|0
1591910100000|2020-06-11 21:15:00|9716.3|9710.3|9720.8|9714.8|9722.1|9716.1|9714.8|9708.8|0
1591910400000|2020-06-11 21:20:00|9720.6|9714.6|9718.2|9712.2|9720.8|9714.8|9716.5|9710.5|0
1591910700000|2020-06-11 21:25:00|9717.6|9711.6|9717.4|9711.4|9717.8|9711.8|9715.2|9709.2|0
1591911000000|2020-06-11 21:30:00|9717.1|9711.1|9716.3|9710.3|9717.6|9711.6|9715|9709|0
1591911300000|2020-06-11 21:35:00|9716.7|9710.7|9717.8|9711.8|9717.8|9711.8|9713.7|9707.7|0
1591911600000|2020-06-11 21:40:00|9718.2|9712.2|9717.1|9711.1|9718.2|9712.2|9716.5|9710.5|0
1591911900000|2020-06-11 21:45:00|9717.4|9711.4|9715.4|9709.4|9717.4|9711.4|9715.4|9709.4|0
1591912200000|2020-06-11 21:50:00|9714.6|9708.6|9714.6|9708.6|9715.8|9709.8|9712.2|9706.2|0
1591912500000|2020-06-11 21:55:00|9714.3|9708.3|9713|9707|9714.6|9708.6|9711.5|9705.5|0
1591912800000|2020-06-11 22:00:00|9712.1|9706.1|9688.2|9682.2|9725.1|9719.1|9685.2|9679.2|0
1591913100000|2020-06-11 22:05:00|9687.9|9681.9|9698.7|9692.7|9705.3|9699.3|9679.5|9673.5|0
1591913400000|2020-06-11 22:10:00|9698.8|9692.8|9715.3|9709.3|9720.3|9714.3|9688.4|9682.4|0
1591913700000|2020-06-11 22:15:00|9715.8|9709.8|9711|9705|9716.3|9710.3|9699.3|9693.3|0
1591914000000|2020-06-11 22:20:00|9710.7|9704.7|9703.1|9697.1|9716.5|9710.5|9702.4|9696.4|0
1591914300000|2020-06-11 22:25:00|9702.9|9696.9|9690|9684|9702.9|9696.9|9688.7|9682.7|0
1591914600000|2020-06-11 22:30:00|9689.9|9683.9|9704.9|9698.9|9712.7|9706.7|9689|9683|0
1591914900000|2020-06-11 22:35:00|9705.2|9699.2|9714.7|9708.7|9717.5|9711.5|9704.9|9698.9|0
1591915200000|2020-06-11 22:40:00|9714.8|9708.8|9720.8|9714.8|9720.8|9714.8|9710.9|9704.9|0
1591915500000|2020-06-11 22:45:00|9721|9715|9730.7|9724.7|9734.2|9728.2|9721|9715|0
1591915800000|2020-06-11 22:50:00|9730.6|9724.6|9730.6|9724.6|9735.6|9729.6|9725.1|9719.1|0
1591916100000|2020-06-11 22:55:00|9730.7|9724.7|9748.2|9742.2|9749.7|9743.7|9727.6|9721.6|0
1591916400000|2020-06-11 23:00:00|9748.7|9742.7|9743.4|9737.4|9758.8|9752.8|9741.1|9735.1|0
1591916700000|2020-06-11 23:05:00|9743.5|9737.5|9739.6|9733.6|9751|9745|9736.6|9730.6|0
1591917000000|2020-06-11 23:10:00|9740.1|9734.1|9739.5|9733.5|9749.7|9743.7|9734|9728|0
1591917300000|2020-06-11 23:15:00|9739.3|9733.3|9738.1|9732.1|9739.6|9733.6|9724.7|9718.7|0
1591917600000|2020-06-11 23:20:00|9738.2|9732.2|9737.3|9731.3|9740.3|9734.3|9726.4|9720.4|0
1591917900000|2020-06-11 23:25:00|9737.4|9731.4|9741.3|9735.3|9746.8|9740.8|9737.4|9731.4|0
1591918200000|2020-06-11 23:30:00|9741.4|9735.4|9757.7|9751.7|9757.7|9751.7|9741.3|9735.3|0
1591918500000|2020-06-11 23:35:00|9757.8|9751.8|9761.7|9755.7|9764|9758|9756.9|9750.9|0
1591918800000|2020-06-11 23:40:00|9761.8|9755.8|9765.5|9759.5|9765.5|9759.5|9759.7|9753.7|0
1591919100000|2020-06-11 23:45:00|9765.4|9759.4|9764.7|9758.7|9768.8|9762.8|9752.6|9746.6|0
1591919400000|2020-06-11 23:50:00|9764.9|9758.9|9767.8|9761.8|9770.3|9764.3|9764|9758|0
1591919700000|2020-06-11 23:55:00|9768.3|9762.3|9759.1|9753.1|9771.8|9765.8|9750.6|9744.6|0
1591920000000|2020-06-12 00:00:00|9758.4|9752.4|9761.1|9755.1|9771.8|9765.8|9756|9750|0
1591920300000|2020-06-12 00:05:00|9761.6|9755.6|9747.3|9741.3|9763.9|9757.9|9740.2|9734.2|0
1591920600000|2020-06-12 00:10:00|9747.2|9741.2|9722.9|9716.9|9747.3|9741.3|9711.8|9705.8|0
1591920900000|2020-06-12 00:15:00|9723|9717|9737.7|9731.7|9738.3|9732.3|9710.8|9704.8|0
1591921200000|2020-06-12 00:20:00|9737|9731|9743.7|9737.7|9747.6|9741.6|9732.5|9726.5|0
1591921500000|2020-06-12 00:25:00|9744.2|9738.2|9749.2|9743.2|9754.1|9748.1|9742.1|9736.1|0
1591921800000|2020-06-12 00:30:00|9749.3|9743.3|9747.9|9741.9|9759|9753|9737.9|9731.9|0
1591922100000|2020-06-12 00:35:00|9748|9742|9747.8|9741.8|9748.1|9742.1|9734.3|9728.3|0
1591922400000|2020-06-12 00:40:00|9747.3|9741.3|9739.8|9733.8|9750.5|9744.5|9734.1|9728.1|0
1591922700000|2020-06-12 00:45:00|9739.7|9733.7|9723.5|9717.5|9739.8|9733.8|9723.5|9717.5|0
1591923000000|2020-06-12 00:50:00|9723.6|9717.6|9708|9702|9724.4|9718.4|9707.9|9701.9|0
1591923300000|2020-06-12 00:55:00|9707.9|9701.9|9711.4|9705.4|9711.4|9705.4|9702.7|9696.7|0
1591923600000|2020-06-12 01:00:00|9711.3|9705.3|9679|9673|9714.1|9708.1|9678.8|9672.8|0
1591923900000|2020-06-12 01:05:00|9678.9|9672.9|9686|9680|9703.1|9697.1|9676.2|9670.2|0
1591924200000|2020-06-12 01:10:00|9686.1|9680.1|9702.7|9696.7|9708.1|9702.1|9686.1|9680.1|0
1591924500000|2020-06-12 01:15:00|9703|9697|9700.7|9694.7|9711.3|9705.3|9697.9|9691.9|0
1591924800000|2020-06-12 01:20:00|9700.6|9694.6|9706.2|9700.2|9711.5|9705.5|9695.5|9689.5|0
1591925100000|2020-06-12 01:25:00|9706.1|9700.1|9713|9707|9714.4|9708.4|9700.7|9694.7|0
1591925400000|2020-06-12 01:30:00|9713.5|9707.5|9722.6|9716.6|9725.2|9719.2|9704|9698|0
1591925700000|2020-06-12 01:35:00|9722.7|9716.7|9735.3|9729.3|9735.4|9729.4|9719.8|9713.8|0
1591926000000|2020-06-12 01:40:00|9735.2|9729.2|9737.6|9731.6|9737.6|9731.6|9729.6|9723.6|0
1591926300000|2020-06-12 01:45:00|9737.5|9731.5|9732|9726|9737.8|9731.8|9729.4|9723.4|0
1591926600000|2020-06-12 01:50:00|9732.1|9726.1|9743.3|9737.3|9743.3|9737.3|9729.6|9723.6|0
1591926900000|2020-06-12 01:55:00|9743.8|9737.8|9748.4|9742.4|9748.4|9742.4|9735|9729|0
1591927200000|2020-06-12 02:00:00|9748.3|9742.3|9753.3|9747.3|9753.3|9747.3|9742.6|9736.6|0
1591927500000|2020-06-12 02:05:00|9753.4|9747.4|9750.6|9744.6|9755.9|9749.9|9747.8|9741.8|0
1591927800000|2020-06-12 02:10:00|9750.7|9744.7|9780|9774|9780|9774|9750.7|9744.7|0
1591928100000|2020-06-12 02:15:00|9779.9|9773.9|9782.4|9776.4|9790.5|9784.5|9774.2|9768.2|0
1591928400000|2020-06-12 02:20:00|9782.5|9776.5|9771.7|9765.7|9790.6|9784.6|9769|9763|0
1591928700000|2020-06-12 02:25:00|9771.2|9765.2|9769.1|9763.1|9771.7|9765.7|9766.2|9760.2|0
1591929000000|2020-06-12 02:30:00|9769|9763|9777.3|9771.3|9780.2|9774.2|9766.5|9760.5|0
1591929300000|2020-06-12 02:35:00|9777.4|9771.4|9782.1|9776.1|9787.7|9781.7|9776.6|9770.6|0
1591929600000|2020-06-12 02:40:00|9782.2|9776.2|9776.6|9770.6|9784.8|9778.8|9773.9|9767.9|0
1591929900000|2020-06-12 02:45:00|9776.7|9770.7|9784.9|9778.9|9793.1|9787.1|9776.7|9770.7|0
1591930200000|2020-06-12 02:50:00|9785|9779|9777.1|9771.1|9787.7|9781.7|9771.8|9765.8|0
1591930500000|2020-06-12 02:55:00|9776.6|9770.6|9768.8|9762.8|9776.6|9770.6|9763.6|9757.6|0
1591930800000|2020-06-12 03:00:00|9768.9|9762.9|9753.8|9747.8|9774.3|9768.3|9752.4|9746.4|0
1591931100000|2020-06-12 03:05:00|9754.3|9748.3|9760.7|9754.7|9760.9|9754.9|9749.8|9743.8|0
1591931400000|2020-06-12 03:10:00|9760.6|9754.6|9745.2|9739.2|9760.7|9754.7|9745.1|9739.1|0
1591931700000|2020-06-12 03:15:00|9745|9739|9747.8|9741.8|9758.5|9752.5|9744.9|9738.9|0
1591932000000|2020-06-12 03:20:00|9747.9|9741.9|9755.7|9749.7|9755.7|9749.7|9744.9|9738.9|0
1591932300000|2020-06-12 03:25:00|9755.8|9749.8|9758.4|9752.4|9766.5|9760.5|9752.9|9746.9|0
1591932600000|2020-06-12 03:30:00|9758.2|9752.2|9771.8|9765.8|9774.3|9768.3|9758.2|9752.2|0
1591932900000|2020-06-12 03:35:00|9772.9|9766.9|9771.9|9765.9|9774.5|9768.5|9769|9763|0
1591933200000|2020-06-12 03:40:00|9771.8|9765.8|9772.1|9766.1|9774.7|9768.7|9769.2|9763.2|0
1591933500000|2020-06-12 03:45:00|9772.4|9766.4|9783.1|9777.1|9790.7|9784.7|9772.4|9766.4|0
1591933800000|2020-06-12 03:50:00|9783.2|9777.2|9783.5|9777.5|9791.2|9785.2|9780.8|9774.8|0
1591934100000|2020-06-12 03:55:00|9783.6|9777.6|9775.6|9769.6|9786.4|9780.4|9773|9767|0
1591934400000|2020-06-12 04:00:00|9775.7|9769.7|9782|9776|9792.3|9786.3|9775.6|9769.6|0
1591934700000|2020-06-12 04:05:00|9781.9|9775.9|9792.5|9786.5|9792.5|9786.5|9781.9|9775.9|0
1591935000000|2020-06-12 04:10:00|9792.4|9786.4|9789.5|9783.5|9792.5|9786.5|9786.8|9780.8|0
1591935300000|2020-06-12 04:15:00|9789.6|9783.6|9794.8|9788.8|9797.6|9791.6|9789.6|9783.6|0
1591935600000|2020-06-12 04:20:00|9794.9|9788.9|9781.7|9775.7|9794.9|9788.9|9776.2|9770.2|0
1591935900000|2020-06-12 04:25:00|9781.8|9775.8|9784.7|9778.7|9784.7|9778.7|9778.9|9772.9|0
1591936200000|2020-06-12 04:30:00|9784.5|9778.5|9785.9|9779.9|9788.6|9782.6|9779|9773|0
1591936500000|2020-06-12 04:35:00|9786|9780|9787.2|9781.2|9789.7|9783.7|9781.5|9775.5|0
1591936800000|2020-06-12 04:40:00|9789.3|9783.3|9786.6|9780.6|9792.3|9786.3|9786.4|9780.4|0
1591937100000|2020-06-12 04:45:00|9786.5|9780.5|9770.8|9764.8|9786.5|9780.5|9767.7|9761.7|0
1591937400000|2020-06-12 04:50:00|9770.7|9764.7|9776.3|9770.3|9776.3|9770.3|9768.1|9762.1|0
1591937700000|2020-06-12 04:55:00|9776.5|9770.5|9781.8|9775.8|9784.5|9778.5|9776.2|9770.2|0
1591938000000|2020-06-12 05:00:00|9781.7|9775.7|9788.3|9782.3|9789.6|9783.6|9779.1|9773.1|0
1591938300000|2020-06-12 05:05:00|9788.8|9782.8|9772.3|9766.3|9789.7|9783.7|9772.3|9766.3|0
1591938600000|2020-06-12 05:10:00|9772.4|9766.4|9771.2|9765.2|9783.1|9777.1|9770.9|9764.9|0
1591938900000|2020-06-12 05:15:00|9771.1|9765.1|9782.6|9776.6|9782.8|9776.8|9763.8|9757.8|0
1591939200000|2020-06-12 05:20:00|9783.7|9777.7|9793.7|9787.7|9793.8|9787.8|9780.1|9774.1|0
1591939500000|2020-06-12 05:25:00|9793.8|9787.8|9788.1|9782.1|9796.3|9790.3|9788|9782|0
1591939800000|2020-06-12 05:30:00|9788|9782|9783.5|9777.5|9793.5|9787.5|9783.3|9777.3|0
1591940100000|2020-06-12 05:35:00|9783.6|9777.6|9786|9780|9786.2|9780.2|9775.3|9769.3|0
1591940400000|2020-06-12 05:40:00|9786.1|9780.1|9790.6|9784.6|9790.8|9784.8|9782.2|9776.2|0
1591940700000|2020-06-12 05:45:00|9790.7|9784.7|9788.6|9782.6|9793.6|9787.6|9780.6|9774.6|0
1591941000000|2020-06-12 05:50:00|9788.5|9782.5|9797.2|9791.2|9797.2|9791.2|9783.3|9777.3|0
1591941300000|2020-06-12 05:55:00|9797.1|9791.1|9793.3|9787.3|9802.6|9796.6|9790.4|9784.4|0
1591941600000|2020-06-12 06:00:00|9800.9|9798.9|9808.9|9806.9|9818.9|9816.9|9796.9|9794.9|249
1591941900000|2020-06-12 06:05:00|9809.4|9807.4|9802.4|9800.4|9809.4|9807.4|9790.4|9788.4|118
1591942200000|2020-06-12 06:10:00|9801.9|9799.9|9780.4|9778.4|9807.9|9805.9|9780.4|9778.4|217
1591942500000|2020-06-12 06:15:00|9779.9|9777.9|9770.9|9768.9|9782.4|9780.4|9769.9|9767.9|87
1591942800000|2020-06-12 06:20:00|9770.4|9768.4|9742.4|9740.4|9773.9|9771.9|9740.9|9738.9|160
1591943100000|2020-06-12 06:25:00|9742.9|9740.9|9739.9|9737.9|9744.4|9742.4|9730.4|9728.4|180
1591943400000|2020-06-12 06:30:00|9740.9|9738.9|9748.9|9746.9|9759.4|9757.4|9733.4|9731.4|105
1591943700000|2020-06-12 06:35:00|9749.4|9747.4|9751.4|9749.4|9754.9|9752.9|9735.9|9733.9|70
1591944000000|2020-06-12 06:40:00|9750.9|9748.9|9745.4|9743.4|9755.4|9753.4|9743.9|9741.9|90
1591944300000|2020-06-12 06:45:00|9744.4|9742.4|9776.4|9774.4|9776.9|9774.9|9741.9|9739.9|282
1591944600000|2020-06-12 06:50:00|9773.9|9771.9|9752.4|9750.4|9789.9|9787.9|9749.4|9747.4|500
1591944900000|2020-06-12 06:55:00|9752.9|9750.9|9750.9|9748.9|9764.9|9762.9|9747.4|9745.4|214
1591945200000|2020-06-12 07:00:00|9751.9|9749.9|9753.9|9751.9|9773.4|9771.4|9743.9|9741.9|987
1591945500000|2020-06-12 07:05:00|9753.4|9751.4|9741.9|9739.9|9753.4|9751.4|9724.4|9722.4|1100
1591945800000|2020-06-12 07:10:00|9742.4|9740.4|9775.9|9773.9|9777.9|9775.9|9737.4|9735.4|1052
1591946100000|2020-06-12 07:15:00|9776.9|9774.9|9795.4|9793.4|9805.9|9803.9|9775.9|9773.9|1004
1591946400000|2020-06-12 07:20:00|9796.4|9794.4|9804.9|9802.9|9812.9|9810.9|9789.4|9787.4|818
1591946700000|2020-06-12 07:25:00|9805.4|9803.4|9805.9|9803.9|9812.4|9810.4|9798.9|9796.9|715
1591947000000|2020-06-12 07:30:00|9806.4|9804.4|9783.4|9781.4|9808.4|9806.4|9781.9|9779.9|720
1591947300000|2020-06-12 07:35:00|9781.9|9779.9|9755.9|9753.9|9784.4|9782.4|9746.9|9744.9|1047
1591947600000|2020-06-12 07:40:00|9755.5|9753.5|9765.5|9763.5|9781.5|9779.5|9755.5|9753.5|580
1591947900000|2020-06-12 07:45:00|9765|9763|9788|9786|9788.5|9786.5|9757|9755|534
1591948200000|2020-06-12 07:50:00|9787.5|9785.5|9794.5|9792.5|9795|9793|9779.5|9777.5|524
1591948500000|2020-06-12 07:55:00|9795|9793|9790.5|9788.5|9798.5|9796.5|9788.5|9786.5|370
1591948800000|2020-06-12 08:00:00|9791|9789|9804|9802|9807|9805|9790|9788|446
1591949100000|2020-06-12 08:05:00|9803.5|9801.5|9811.5|9809.5|9816.5|9814.5|9797.5|9795.5|381
1591949400000|2020-06-12 08:10:00|9812|9810|9801|9799|9813|9811|9799.5|9797.5|1182
1591949700000|2020-06-12 08:15:00|9800.5|9798.5|9820.5|9818.5|9824.5|9822.5|9800.5|9798.5|699
1591950000000|2020-06-12 08:20:00|9821|9819|9824.5|9822.5|9832|9830|9820.5|9818.5|236
1591950300000|2020-06-12 08:25:00|9825|9823|9832.5|9830.5|9834|9832|9824|9822|358
1591950600000|2020-06-12 08:30:00|9833|9831|9834|9832|9837|9835|9826|9824|246
1591950900000|2020-06-12 08:35:00|9833.5|9831.5|9838.5|9836.5|9841.5|9839.5|9831.5|9829.5|221
1591951200000|2020-06-12 08:40:00|9839|9837|9850.5|9848.5|9852|9850|9837|9835|322
1591951500000|2020-06-12 08:45:00|9851|9849|9856|9854|9859.5|9857.5|9845.5|9843.5|881
1591951800000|2020-06-12 08:50:00|9856.5|9854.5|9856|9854|9867.5|9865.5|9853|9851|578
1591952100000|2020-06-12 08:55:00|9855.5|9853.5|9869.5|9867.5|9874|9872|9855|9853|2009
1591952400000|2020-06-12 09:00:00|9869|9867|9869.5|9867.5|9873|9871|9864.5|9862.5|289
1591952700000|2020-06-12 09:05:00|9869|9867|9875.5|9873.5|9877.5|9875.5|9868.5|9866.5|299
1591953000000|2020-06-12 09:10:00|9876|9874|9879|9877|9882|9880|9869.5|9867.5|408
1591953300000|2020-06-12 09:15:00|9879.5|9877.5|9884.5|9882.5|9886.5|9884.5|9877|9875|292
1591953600000|2020-06-12 09:20:00|9885|9883|9892|9890|9900|9898|9885|9883|446
1591953900000|2020-06-12 09:25:00|9892.5|9890.5|9883.5|9881.5|9893|9891|9877.5|9875.5|271
1591954200000|2020-06-12 09:30:00|9884|9882|9882.5|9880.5|9889|9887|9877|9875|1073
1591954500000|2020-06-12 09:35:00|9882|9880|9879.5|9877.5|9883.5|9881.5|9874.5|9872.5|393
1591954800000|2020-06-12 09:40:00|9880|9878|9885|9883|9887|9885|9879.5|9877.5|188
1591955100000|2020-06-12 09:45:00|9885.5|9883.5|9894|9892|9895.5|9893.5|9877.5|9875.5|213
1591955400000|2020-06-12 09:50:00|9894.5|9892.5|9886.5|9884.5|9897|9895|9885|9883|170
1591955700000|2020-06-12 09:55:00|9886|9884|9891.5|9889.5|9891.5|9889.5|9883.5|9881.5|205
1591956000000|2020-06-12 10:00:00|9891|9889|9902.5|9900.5|9903|9901|9885.5|9883.5|1380
1591956300000|2020-06-12 10:05:00|9903|9901|9890|9888|9906.5|9904.5|9887|9885|257
1591956600000|2020-06-12 10:10:00|9890.5|9888.5|9900.5|9898.5|9902.5|9900.5|9890|9888|157
1591956900000|2020-06-12 10:15:00|9900|9898|9903|9901|9910|9908|9897.5|9895.5|450
1591957200000|2020-06-12 10:20:00|9903.5|9901.5|9906.5|9904.5|9909.5|9907.5|9901|9899|218
1591957500000|2020-06-12 10:25:00|9907|9905|9904.5|9902.5|9910.5|9908.5|9899.5|9897.5|259
1591957800000|2020-06-12 10:30:00|9905|9903|9880.5|9878.5|9905|9903|9880|9878|299
1591958100000|2020-06-12 10:35:00|9881|9879|9877.5|9875.5|9886.5|9884.5|9876|9874|201
1591958400000|2020-06-12 10:40:00|9877|9875|9875.5|9873.5|9880.5|9878.5|9871.5|9869.5|160
1591958700000|2020-06-12 10:45:00|9876|9874|9866|9864|9877|9875|9864|9862|231
1591959000000|2020-06-12 10:50:00|9866.5|9864.5|9864.5|9862.5|9870.5|9868.5|9864|9862|209
1591959300000|2020-06-12 10:55:00|9863.5|9861.5|9871.5|9869.5|9874.5|9872.5|9863.5|9861.5|213
1591959600000|2020-06-12 11:00:00|9873.5|9871.5|9878|9876|9884|9882|9873.5|9871.5|294
1591959900000|2020-06-12 11:05:00|9878.5|9876.5|9873.5|9871.5|9881.5|9879.5|9873.5|9871.5|146
1591960200000|2020-06-12 11:10:00|9874|9872|9871.5|9869.5|9880|9878|9868|9866|292
1591960500000|2020-06-12 11:15:00|9872.5|9870.5|9870.5|9868.5|9875|9873|9868|9866|214
1591960800000|2020-06-12 11:20:00|9871|9869|9866.5|9864.5|9871.5|9869.5|9862.5|9860.5|87
1591961100000|2020-06-12 11:25:00|9866|9864|9873.5|9871.5|9876|9874|9866|9864|260
1591961400000|2020-06-12 11:30:00|9873|9871|9865.5|9863.5|9873.5|9871.5|9863.5|9861.5|125
1591961700000|2020-06-12 11:35:00|9865|9863|9859|9857|9866.5|9864.5|9856|9854|130
1591962000000|2020-06-12 11:40:00|9859.2|9857.2|9862.7|9860.7|9869.2|9867.2|9859.2|9857.2|1240
1591962300000|2020-06-12 11:45:00|9863.2|9861.2|9853.7|9851.7|9865.7|9863.7|9852.2|9850.2|450
1591962600000|2020-06-12 11:50:00|9852.7|9850.7|9855.7|9853.7|9858.7|9856.7|9848.2|9846.2|351
1591962900000|2020-06-12 11:55:00|9855.2|9853.2|9854.7|9852.7|9865.2|9863.2|9850.2|9848.2|150
1591963200000|2020-06-12 12:00:00|9854.2|9852.2|9854.7|9852.7|9856.7|9854.7|9847.7|9845.7|216
1591963500000|2020-06-12 12:05:00|9855.2|9853.2|9847.2|9845.2|9858.7|9856.7|9845.7|9843.7|341
1591963800000|2020-06-12 12:10:00|9846.7|9844.7|9831.7|9829.7|9849.2|9847.2|9831.7|9829.7|377
1591964100000|2020-06-12 12:15:00|9832.2|9830.2|9843.7|9841.7|9843.7|9841.7|9830.7|9828.7|410
1591964400000|2020-06-12 12:20:00|9844.2|9842.2|9854.7|9852.7|9858.2|9856.2|9842.7|9840.7|126
1591964700000|2020-06-12 12:25:00|9855.2|9853.2|9858.7|9856.7|9862.2|9860.2|9853.7|9851.7|4164
1591965000000|2020-06-12 12:30:00|9860.7|9858.7|9867.7|9865.7|9868.7|9866.7|9858.7|9856.7|1215
1591965300000|2020-06-12 12:35:00|9867.2|9865.2|9876.7|9874.7|9878.7|9876.7|9863.7|9861.7|201
1591965600000|2020-06-12 12:40:00|9876.2|9874.2|9875.7|9873.7|9882.7|9880.7|9872.2|9870.2|161
1591965900000|2020-06-12 12:45:00|9876.2|9874.2|9875.2|9873.2|9880.7|9878.7|9869.7|9867.7|155
1591966200000|2020-06-12 12:50:00|9874.7|9872.7|9871.2|9869.2|9876.7|9874.7|9865.7|9863.7|147
1591966500000|2020-06-12 12:55:00|9871.7|9869.7|9875.2|9873.2|9877.7|9875.7|9867.7|9865.7|192
1591966800000|2020-06-12 13:00:00|9875.7|9873.7|9871.2|9869.2|9878.2|9876.2|9870.7|9868.7|175
1591967100000|2020-06-12 13:05:00|9871.7|9869.7|9879.7|9877.7|9881.2|9879.2|9871.7|9869.7|426
1591967400000|2020-06-12 13:10:00|9879.2|9877.2|9890.2|9888.2|9890.7|9888.7|9875.7|9873.7|455
1591967700000|2020-06-12 13:15:00|9889.7|9887.7|9899.2|9897.2|9899.2|9897.2|9886.2|9884.2|623
1591968000000|2020-06-12 13:20:00|9898.7|9896.7|9902.7|9900.7|9903.7|9901.7|9892.2|9890.2|834
1591968300000|2020-06-12 13:25:00|9903.2|9901.2|9897.7|9895.7|9904.2|9902.2|9895.2|9893.2|219
1591968600000|2020-06-12 13:30:00|9897.2|9895.2|9900.7|9898.7|9904.7|9902.7|9883.7|9881.7|582
1591968900000|2020-06-12 13:35:00|9901.2|9899.2|9897.7|9895.7|9903.2|9901.2|9883.7|9881.7|536
1591969200000|2020-06-12 13:40:00|9896.7|9894.7|9904.7|9902.7|9915.7|9913.7|9896.7|9894.7|595
1591969500000|2020-06-12 13:45:00|9905.2|9903.2|9888.7|9886.7|9914.2|9912.2|9888.7|9886.7|532
1591969800000|2020-06-12 13:50:00|9889.2|9887.2|9883.7|9881.7|9895.2|9893.2|9883.2|9881.2|598
1591970100000|2020-06-12 13:55:00|9884.2|9882.2|9889.2|9887.2|9891.7|9889.7|9881.7|9879.7|359
1591970400000|2020-06-12 14:00:00|9887.7|9885.7|9890.2|9888.2|9903.7|9901.7|9886.2|9884.2|444
1591970700000|2020-06-12 14:05:00|9890.7|9888.7|9879.2|9877.2|9891.7|9889.7|9878.7|9876.7|346
1591971000000|2020-06-12 14:10:00|9879.3|9877.3|9864.3|9862.3|9890.8|9888.8|9864.3|9862.3|469
1591971300000|2020-06-12 14:15:00|9863.8|9861.8|9858.8|9856.8|9873.3|9871.3|9857.8|9855.8|452
1591971600000|2020-06-12 14:20:00|9858.3|9856.3|9872.8|9870.8|9877.8|9875.8|9858.3|9856.3|358
1591971900000|2020-06-12 14:25:00|9872.3|9870.3|9849.3|9847.3|9877.8|9875.8|9849.3|9847.3|366
1591972200000|2020-06-12 14:30:00|9849.8|9847.8|9860.8|9858.8|9868.3|9866.3|9846.8|9844.8|547
1591972500000|2020-06-12 14:35:00|9861.3|9859.3|9852.8|9850.8|9861.3|9859.3|9847.3|9845.3|475
1591972800000|2020-06-12 14:40:00|9851.8|9849.8|9864.8|9862.8|9869.8|9867.8|9849.8|9847.8|581
1591973100000|2020-06-12 14:45:00|9865.3|9863.3|9867.3|9865.3|9880.8|9878.8|9859.3|9857.3|545
1591973400000|2020-06-12 14:50:00|9868.3|9866.3|9842.3|9840.3|9868.3|9866.3|9840.8|9838.8|509
1591973700000|2020-06-12 14:55:00|9842.8|9840.8|9829.8|9827.8|9852.8|9850.8|9828.8|9826.8|544
1591974000000|2020-06-12 15:00:00|9828.8|9826.8|9804.8|9802.8|9839.3|9837.3|9804.8|9802.8|892
1591974300000|2020-06-12 15:05:00|9804.3|9802.3|9837.8|9835.8|9840.3|9838.3|9803.8|9801.8|1429
1591974600000|2020-06-12 15:10:00|9838.3|9836.3|9803.8|9801.8|9839.8|9837.8|9803.3|9801.3|598
1591974900000|2020-06-12 15:15:00|9804.3|9802.3|9779.3|9777.3|9816.8|9814.8|9778.8|9776.8|1467
1591975200000|2020-06-12 15:20:00|9778.3|9776.3|9763.8|9761.8|9799.3|9797.3|9756.8|9754.8|1552
1591975500000|2020-06-12 15:25:00|9764.3|9762.3|9795.8|9793.8|9800.3|9798.3|9762.3|9760.3|2358
1591975800000|2020-06-12 15:30:00|9792.8|9790.8|9805.8|9803.8|9811.8|9809.8|9780.3|9778.3|1844
1591976100000|2020-06-12 15:35:00|9807.3|9805.3|9838.8|9836.8|9851.8|9849.8|9805.3|9803.3|625
1591976400000|2020-06-12 15:40:00|9839.3|9837.3|9830.3|9828.3|9842.3|9840.3|9825.3|9823.3|1950
1591976700000|2020-06-12 15:45:00|9831.8|9829.8|9842.8|9840.8|9856.8|9854.8|9829.8|9827.8|176
1591977000000|2020-06-12 15:50:00|9842.3|9840.3|9838.3|9836.3|9848.8|9846.8|9828.3|9826.3|140
1591977300000|2020-06-12 15:55:00|9838.8|9836.8|9861.8|9859.8|9863.3|9861.3|9834.3|9832.3|271
1591977600000|2020-06-12 16:00:00|9862.3|9860.3|9876.8|9874.8|9877.3|9875.3|9855.3|9853.3|247
1591977900000|2020-06-12 16:05:00|9877.3|9875.3|9875.3|9873.3|9888.8|9886.8|9875.3|9873.3|221
1591978200000|2020-06-12 16:10:00|9874.8|9872.8|9872.3|9870.3|9878.3|9876.3|9866.8|9864.8|88
1591978500000|2020-06-12 16:15:00|9872.8|9870.8|9881.8|9879.8|9884.8|9882.8|9866.3|9864.3|58
1591978800000|2020-06-12 16:20:00|9881.3|9879.3|9863.8|9861.8|9883.3|9881.3|9861.8|9859.8|104
1591979100000|2020-06-12 16:25:00|9863.3|9861.3|9873.8|9871.8|9880.8|9878.8|9861.3|9859.3|84
1591979400000|2020-06-12 16:30:00|9872.8|9870.8|9856.3|9854.3|9874.8|9872.8|9854.8|9852.8|75
1591979700000|2020-06-12 16:35:00|9855.8|9853.8|9859.3|9857.3|9862.3|9860.3|9854.8|9852.8|102
1591980000000|2020-06-12 16:40:00|9859.8|9857.8|9855.3|9853.3|9867.8|9865.8|9855.3|9853.3|54
1591980300000|2020-06-12 16:45:00|9855.8|9853.8|9837.8|9835.8|9856.8|9854.8|9837.3|9835.3|190
1591980600000|2020-06-12 16:50:00|9838.3|9836.3|9858.3|9856.3|9858.8|9856.8|9838.3|9836.3|84
1591980900000|2020-06-12 16:55:00|9857.3|9855.3|9859.3|9857.3|9861.3|9859.3|9850.8|9848.8|53
1591981200000|2020-06-12 17:00:00|9858.8|9856.8|9835.8|9833.8|9858.8|9856.8|9835.8|9833.8|33
1591981500000|2020-06-12 17:05:00|9836.3|9834.3|9838.8|9836.8|9840.8|9838.8|9830.8|9828.8|32
1591981800000|2020-06-12 17:10:00|9838.3|9836.3|9832.3|9830.3|9840.3|9838.3|9826.3|9824.3|22
1591982100000|2020-06-12 17:15:00|9831.8|9829.8|9827.8|9825.8|9831.8|9829.8|9820.3|9818.3|41
1591982400000|2020-06-12 17:20:00|9826.8|9824.8|9816.8|9814.8|9835.8|9833.8|9811.3|9809.3|280
1591982700000|2020-06-12 17:25:00|9815.3|9813.3|9816.3|9814.3|9827.8|9825.8|9815.3|9813.3|11
1591983000000|2020-06-12 17:30:00|9815.8|9813.8|9797.8|9795.8|9819.8|9817.8|9796.8|9794.8|52
1591983300000|2020-06-12 17:35:00|9798.8|9796.8|9789.8|9787.8|9805.3|9803.3|9784.8|9782.8|105
1591983600000|2020-06-12 17:40:00|9787.3|9785.3|9787.3|9785.3|9802.8|9800.8|9782.8|9780.8|37
1591983900000|2020-06-12 17:45:00|9787.8|9785.8|9773.3|9771.3|9790.8|9788.8|9772.8|9770.8|32
1591984200000|2020-06-12 17:50:00|9774.3|9772.3|9784.8|9782.8|9785.3|9783.3|9768.8|9766.8|97
1591984500000|2020-06-12 17:55:00|9785.3|9783.3|9767.8|9765.8|9793.8|9791.8|9765.3|9763.3|20
1591984800000|2020-06-12 18:00:00|9769.8|9767.8|9784.3|9782.3|9791.3|9789.3|9765.8|9763.8|30
1591985100000|2020-06-12 18:05:00|9783.8|9781.8|9779.3|9777.3|9784.8|9782.8|9771.3|9769.3|29
1591985400000|2020-06-12 18:10:00|9780.3|9778.3|9796.8|9794.8|9805.8|9803.8|9780.3|9778.3|28
1591985700000|2020-06-12 18:15:00|9797.3|9795.3|9790.3|9788.3|9802.3|9800.3|9788.8|9786.8|24
1591986000000|2020-06-12 18:20:00|9790.8|9788.8|9791.3|9789.3|9797.3|9795.3|9786.3|9784.3|4
1591986300000|2020-06-12 18:25:00|9791.8|9789.8|9802.8|9800.8|9803.3|9801.3|9791.8|9789.8|5
1591986600000|2020-06-12 18:30:00|9803.3|9801.3|9826.8|9824.8|9832.8|9830.8|9802.3|9800.3|44
1591986900000|2020-06-12 18:35:00|9827.8|9825.8|9811.3|9809.3|9829.3|9827.3|9809.8|9807.8|0
1591987200000|2020-06-12 18:40:00|9811.8|9809.8|9804.3|9802.3|9816.3|9814.3|9796.8|9794.8|5
1591987500000|2020-06-12 18:45:00|9803.8|9801.8|9814.8|9812.8|9827.3|9825.3|9803.8|9801.8|25
1591987800000|2020-06-12 18:50:00|9815.8|9813.8|9829.3|9827.3|9829.8|9827.8|9808.3|9806.3|3
1591988100000|2020-06-12 18:55:00|9829.8|9827.8|9830.3|9828.3|9833.3|9831.3|9816.3|9814.3|15
1591988400000|2020-06-12 19:00:00|9830.8|9828.8|9843.3|9841.3|9848.3|9846.3|9830.8|9828.8|29
1591988700000|2020-06-12 19:05:00|9842.8|9840.8|9846.8|9844.8|9854.8|9852.8|9839.3|9837.3|23
1591989000000|2020-06-12 19:10:00|9847.3|9845.3|9854.8|9852.8|9858.8|9856.8|9846.3|9844.3|8
1591989300000|2020-06-12 19:15:00|9855.8|9853.8|9837.3|9835.3|9856.8|9854.8|9825.8|9823.8|2
1591989600000|2020-06-12 19:20:00|9836.8|9834.8|9816.3|9814.3|9840.3|9838.3|9815.3|9813.3|13
1591989900000|2020-06-12 19:25:00|9816.8|9814.8|9820.8|9818.8|9827.8|9825.8|9809.3|9807.3|10
1591990200000|2020-06-12 19:30:00|9822.3|9820.3|9823.3|9821.3|9826.8|9824.8|9808.3|9806.3|9
1591990500000|2020-06-12 19:35:00|9824.8|9822.8|9833.3|9831.3|9839.8|9837.8|9822.8|9820.8|19
1591990800000|2020-06-12 19:40:00|9833.8|9831.8|9840.3|9838.3|9841.3|9839.3|9831.3|9829.3|13
1591991100000|2020-06-12 19:45:00|9841.3|9839.3|9859.8|9857.8|9865.3|9863.3|9841.3|9839.3|47
1591991400000|2020-06-12 19:50:00|9860.8|9858.8|9849.3|9847.3|9867.3|9865.3|9847.3|9845.3|120
1591991700000|2020-06-12 19:55:00|9850.8|9848.8|9860.2|9854.2|9874.8|9872.8|9849.3|9846.3|61
1592172000000|2020-06-14 22:00:00|9764.8|9758.8|9751.3|9745.3|9770.2|9764.2|9749.5|9743.5|0
1592172300000|2020-06-14 22:05:00|9751.4|9745.4|9708.6|9702.6|9753.9|9747.9|9703.1|9697.1|0
1592172600000|2020-06-14 22:10:00|9708.5|9702.5|9723.8|9717.8|9731.4|9725.4|9706.8|9700.8|0
1592172900000|2020-06-14 22:15:00|9724.1|9718.1|9740.7|9734.7|9742.2|9736.2|9721.7|9715.7|0
1592173200000|2020-06-14 22:20:00|9740.9|9734.9|9746.9|9740.9|9753.8|9747.8|9740.6|9734.6|0
1592173500000|2020-06-14 22:25:00|9747|9741|9766.2|9760.2|9770.3|9764.3|9746.3|9740.3|0
1592173800000|2020-06-14 22:30:00|9766.3|9760.3|9769.4|9763.4|9771.3|9765.3|9757.2|9751.2|0
1592174100000|2020-06-14 22:35:00|9769.3|9763.3|9771.8|9765.8|9774.5|9768.5|9765.7|9759.7|0
1592174400000|2020-06-14 22:40:00|9771.9|9765.9|9764.8|9758.8|9773.9|9767.9|9757|9751|0
1592174700000|2020-06-14 22:45:00|9764.7|9758.7|9783.3|9777.3|9784.6|9778.6|9762|9756|0
1592175000000|2020-06-14 22:50:00|9783.1|9777.1|9784|9778|9788.5|9782.5|9780.8|9774.8|0
1592175300000|2020-06-14 22:55:00|9783.6|9777.6|9789.7|9783.7|9795|9789|9782.7|9776.7|0
1592175600000|2020-06-14 23:00:00|9789.8|9783.8|9775.1|9769.1|9792.5|9786.5|9774.4|9768.4|0
1592175900000|2020-06-14 23:05:00|9775|9769|9770.3|9764.3|9780|9774|9768.9|9762.9|0
1592176200000|2020-06-14 23:10:00|9770.5|9764.5|9778.7|9772.7|9780|9774|9762.5|9756.5|0
1592176500000|2020-06-14 23:15:00|9778.9|9772.9|9756.6|9750.6|9782.6|9776.6|9753.9|9747.9|0
1592176800000|2020-06-14 23:20:00|9756.7|9750.7|9759.1|9753.1|9767.1|9761.1|9752.7|9746.7|0
1592177100000|2020-06-14 23:25:00|9759.2|9753.2|9754|9748|9760.5|9754.5|9746.9|9740.9|0
1592177400000|2020-06-14 23:30:00|9754.1|9748.1|9767.6|9761.6|9768.3|9762.3|9754.1|9748.1|0
1592177700000|2020-06-14 23:35:00|9767.5|9761.5|9774.9|9768.9|9775.4|9769.4|9762.4|9756.4|0
1592178000000|2020-06-14 23:40:00|9775.1|9769.1|9769|9763|9778.8|9772.8|9764.4|9758.4|0
1592178300000|2020-06-14 23:45:00|9769.2|9763.2|9751.5|9745.5|9776.8|9770.8|9749.2|9743.2|0
1592178600000|2020-06-14 23:50:00|9751.7|9745.7|9752.6|9746.6|9764.4|9758.4|9749.2|9743.2|0
1592178900000|2020-06-14 23:55:00|9752.7|9746.7|9761.5|9755.5|9765.1|9759.1|9741.7|9735.7|0
1592179200000|2020-06-15 00:00:00|9761.6|9755.6|9757.2|9751.2|9770.4|9764.4|9750.8|9744.8|0
1592179500000|2020-06-15 00:05:00|9757.1|9751.1|9774.6|9768.6|9779.1|9773.1|9756.9|9750.9|0
1592179800000|2020-06-15 00:10:00|9774.5|9768.5|9779.9|9773.9|9795.4|9789.4|9770.4|9764.4|0
1592180100000|2020-06-15 00:15:00|9780.5|9774.5|9773.2|9767.2|9785.9|9779.9|9762.3|9756.3|0
1592180400000|2020-06-15 00:20:00|9773.1|9767.1|9777.1|9771.1|9784.2|9778.2|9765.5|9759.5|0
1592180700000|2020-06-15 00:25:00|9777|9771|9781.4|9775.4|9783.7|9777.7|9768.9|9762.9|0
1592181000000|2020-06-15 00:30:00|9781.6|9775.6|9788.6|9782.6|9791.2|9785.2|9779|9773|0
1592181300000|2020-06-15 00:35:00|9788.5|9782.5|9786|9780|9793.8|9787.8|9783.6|9777.6|0
1592181600000|2020-06-15 00:40:00|9786.1|9780.1|9772.9|9766.9|9791|9785|9771.8|9765.8|0
1592181900000|2020-06-15 00:45:00|9772.8|9766.8|9783.2|9777.2|9784.5|9778.5|9770.5|9764.5|0
1592182200000|2020-06-15 00:50:00|9783.3|9777.3|9778|9772|9787.2|9781.2|9773|9767|0
1592182500000|2020-06-15 00:55:00|9777.9|9771.9|9765.1|9759.1|9780.4|9774.4|9765|9759|0
1592182800000|2020-06-15 01:00:00|9765.2|9759.2|9771.5|9765.5|9773.9|9767.9|9762.4|9756.4|0
1592183100000|2020-06-15 01:05:00|9771.6|9765.6|9767.8|9761.8|9775.4|9769.4|9766.5|9760.5|0
1592183400000|2020-06-15 01:10:00|9767.9|9761.9|9758.2|9752.2|9775.4|9769.4|9755.7|9749.7|0
1592183700000|2020-06-15 01:15:00|9757.7|9751.7|9759.3|9753.3|9763.7|9757.7|9751.3|9745.3|0
1592184000000|2020-06-15 01:20:00|9759.2|9753.2|9765.8|9759.8|9771.8|9765.8|9759.2|9753.2|0
1592184300000|2020-06-15 01:25:00|9766.3|9760.3|9767|9761|9772|9766|9764.3|9758.3|0
1592184600000|2020-06-15 01:30:00|9766.9|9760.9|9774.4|9768.4|9777|9771|9766.9|9760.9|0
1592184900000|2020-06-15 01:35:00|9774.5|9768.5|9776.7|9770.7|9779.5|9773.5|9771.9|9765.9|0
1592185200000|2020-06-15 01:40:00|9776.8|9770.8|9784.1|9778.1|9784.1|9778.1|9771.8|9765.8|0
1592185500000|2020-06-15 01:45:00|9784.2|9778.2|9789.2|9783.2|9789.2|9783.2|9781.7|9775.7|0
1592185800000|2020-06-15 01:50:00|9789.1|9783.1|9776.2|9770.2|9789.2|9783.2|9774.1|9768.1|0
1592186100000|2020-06-15 01:55:00|9776.8|9770.8|9782|9776|9784.4|9778.4|9771.8|9765.8|0
1592186400000|2020-06-15 02:00:00|9781.8|9775.8|9767.5|9761.5|9784.6|9778.6|9767.4|9761.4|0
1592186700000|2020-06-15 02:05:00|9767.4|9761.4|9773.7|9767.7|9777.2|9771.2|9762.1|9756.1|0
1592187000000|2020-06-15 02:10:00|9774.2|9768.2|9777.2|9771.2|9782.3|9776.3|9772.5|9766.5|0
1592187300000|2020-06-15 02:15:00|9777.1|9771.1|9784.5|9778.5|9786.8|9780.8|9772|9766|0
1592187600000|2020-06-15 02:20:00|9784.6|9778.6|9781.8|9775.8|9789.7|9783.7|9781.8|9775.8|0
1592187900000|2020-06-15 02:25:00|9781.9|9775.9|9779.5|9773.5|9784.5|9778.5|9774.4|9768.4|0
1592188200000|2020-06-15 02:30:00|9779.4|9773.4|9771.8|9765.8|9779.4|9773.4|9769.1|9763.1|0
1592188500000|2020-06-15 02:35:00|9771.9|9765.9|9769.1|9763.1|9776.8|9770.8|9766.4|9760.4|0
1592188800000|2020-06-15 02:40:00|9769|9763|9769.7|9763.7|9771|9765|9764.4|9758.4|0
1592189100000|2020-06-15 02:45:00|9769.5|9763.5|9774.1|9768.1|9776.9|9770.9|9767|9761|0
1592189400000|2020-06-15 02:50:00|9774.2|9768.2|9767.4|9761.4|9776.6|9770.6|9766.2|9760.2|0
1592189700000|2020-06-15 02:55:00|9766.9|9760.9|9760.9|9754.9|9768.9|9762.9|9760.9|9754.9|0
1592190000000|2020-06-15 03:00:00|9761|9755|9766.3|9760.3|9768.8|9762.8|9761|9755|0
1592190300000|2020-06-15 03:05:00|9766.2|9760.2|9767.7|9761.7|9769|9763|9763.7|9757.7|0
1592190600000|2020-06-15 03:10:00|9768.2|9762.2|9771.5|9765.5|9771.8|9765.8|9768.2|9762.2|0
1592190900000|2020-06-15 03:15:00|9771.4|9765.4|9776.8|9770.8|9779.2|9773.2|9768.9|9762.9|0
1592191200000|2020-06-15 03:20:00|9776.7|9770.7|9781.5|9775.5|9781.7|9775.7|9776.7|9770.7|0
1592191500000|2020-06-15 03:25:00|9781.6|9775.6|9779.2|9773.2|9781.6|9775.6|9779.1|9773.1|0
1592191800000|2020-06-15 03:30:00|9779.3|9773.3|9773.9|9767.9|9781.6|9775.6|9773.8|9767.8|0
1592192100000|2020-06-15 03:35:00|9773.7|9767.7|9778.9|9772.9|9781.5|9775.5|9771.3|9765.3|0
1592192400000|2020-06-15 03:40:00|9778.8|9772.8|9776.6|9770.6|9778.8|9772.8|9771.3|9765.3|0
1592192700000|2020-06-15 03:45:00|9776.5|9770.5|9774.3|9768.3|9779.1|9773.1|9771.5|9765.5|0
1592193000000|2020-06-15 03:50:00|9774.2|9768.2|9769.3|9763.3|9774.2|9768.2|9766.7|9760.7|0
1592193300000|2020-06-15 03:55:00|9769.2|9763.2|9769.5|9763.5|9772|9766|9766.6|9760.6|0
1592193600000|2020-06-15 04:00:00|9770.6|9764.6|9759.3|9753.3|9771.8|9765.8|9759.2|9753.2|0
1592193900000|2020-06-15 04:05:00|9759.2|9753.2|9756.8|9750.8|9759.4|9753.4|9754.2|9748.2|0
1592194200000|2020-06-15 04:10:00|9756.7|9750.7|9756.8|9750.8|9759.5|9753.5|9755.5|9749.5|0
1592194500000|2020-06-15 04:15:00|9756.7|9750.7|9765.4|9759.4|9766.7|9760.7|9756.7|9750.7|0
1592194800000|2020-06-15 04:20:00|9765.9|9759.9|9759.1|9753.1|9766.6|9760.6|9759|9753|0
1592195100000|2020-06-15 04:25:00|9759|9753|9756.6|9750.6|9761.6|9755.6|9756.5|9750.5|0
1592195400000|2020-06-15 04:30:00|9756.5|9750.5|9756.7|9750.7|9761.8|9755.8|9754.1|9748.1|0
1592195700000|2020-06-15 04:35:00|9756.6|9750.6|9759.1|9753.1|9761.5|9755.5|9754.2|9748.2|0
1592196000000|2020-06-15 04:40:00|9759.2|9753.2|9748.9|9742.9|9759.2|9753.2|9748.5|9742.5|0
1592196300000|2020-06-15 04:45:00|9749|9743|9740.9|9734.9|9751.5|9745.5|9737.9|9731.9|0
1592196600000|2020-06-15 04:50:00|9739.8|9733.8|9737.9|9731.9|9743.4|9737.4|9737.7|9731.7|0
1592196900000|2020-06-15 04:55:00|9738|9732|9737.7|9731.7|9740.5|9734.5|9737.6|9731.6|0
1592197200000|2020-06-15 05:00:00|9737.6|9731.6|9714.4|9708.4|9738.2|9732.2|9712.1|9706.1|0
1592197500000|2020-06-15 05:05:00|9714.5|9708.5|9686.7|9680.7|9714.9|9708.9|9683|9677|0
1592197800000|2020-06-15 05:10:00|9687.2|9681.2|9691.8|9685.8|9695.7|9689.7|9683.9|9677.9|0
1592198100000|2020-06-15 05:15:00|9691.9|9685.9|9681.9|9675.9|9698.3|9692.3|9681.8|9675.8|0
1592198400000|2020-06-15 05:20:00|9681.8|9675.8|9704|9698|9704.8|9698.8|9678.4|9672.4|0
1592198700000|2020-06-15 05:25:00|9704.6|9698.6|9698.1|9692.1|9707.7|9701.7|9695.6|9689.6|0
1592199000000|2020-06-15 05:30:00|9698.7|9692.7|9692.1|9686.1|9702.3|9696.3|9692|9686|0
1592199300000|2020-06-15 05:35:00|9692.6|9686.6|9662.9|9656.9|9693.2|9687.2|9662.8|9656.8|0
1592199600000|2020-06-15 05:40:00|9662.4|9656.4|9664.3|9658.3|9667|9661|9642.3|9636.3|0
1592199900000|2020-06-15 05:45:00|9664.2|9658.2|9663.1|9657.1|9674.5|9668.5|9660.7|9654.7|0
1592200200000|2020-06-15 05:50:00|9663.6|9657.6|9649.2|9643.2|9666.6|9660.6|9649.2|9643.2|0
1592200500000|2020-06-15 05:55:00|9649.3|9643.3|9635.4|9629.4|9658.7|9652.7|9630.3|9624.3|0
1592200800000|2020-06-15 06:00:00|9646.3|9644.3|9634.8|9632.8|9659.8|9657.8|9625.3|9623.3|1484
1592201100000|2020-06-15 06:05:00|9634.3|9632.3|9623.3|9621.3|9638.3|9636.3|9614.8|9612.8|374
1592201400000|2020-06-15 06:10:00|9624.3|9622.3|9627.8|9625.8|9640.8|9638.8|9623.3|9621.3|288
1592201700000|2020-06-15 06:15:00|9628.3|9626.3|9640.8|9638.8|9644.3|9642.3|9623.8|9621.8|299
1592202000000|2020-06-15 06:20:00|9640.3|9638.3|9630.3|9628.3|9640.8|9638.8|9625.8|9623.8|169
1592202300000|2020-06-15 06:25:00|9629.8|9627.8|9635.3|9633.3|9635.3|9633.3|9616.3|9614.3|140
1592202600000|2020-06-15 06:30:00|9634.8|9632.8|9650.3|9648.3|9656.8|9654.8|9631.8|9629.8|92
1592202900000|2020-06-15 06:35:00|9649.8|9647.8|9642.3|9640.3|9658.8|9656.8|9641.8|9639.8|67
1592203200000|2020-06-15 06:40:00|9643.3|9641.3|9627.3|9625.3|9644.3|9642.3|9624.3|9622.3|185
1592203500000|2020-06-15 06:45:00|9627.8|9625.8|9641.3|9639.3|9644.8|9642.8|9626.3|9624.3|103
1592203800000|2020-06-15 06:50:00|9640.8|9638.8|9645.3|9643.3|9651.3|9649.3|9633.8|9631.8|43
1592204100000|2020-06-15 06:55:00|9644.8|9642.8|9661.8|9659.8|9661.8|9659.8|9640.8|9638.8|148
1592204400000|2020-06-15 07:00:00|9666.8|9664.8|9684.3|9682.3|9700.8|9698.8|9666.8|9664.8|1433
1592204700000|2020-06-15 07:05:00|9683.8|9681.8|9661.3|9659.3|9683.8|9681.8|9646.8|9644.8|1288
1592205000000|2020-06-15 07:10:00|9660.8|9658.8|9651.3|9649.3|9678.8|9676.8|9645.8|9643.8|1229
1592205300000|2020-06-15 07:15:00|9649.8|9647.8|9667.8|9665.8|9667.8|9665.8|9629.8|9627.8|1109
1592205600000|2020-06-15 07:20:00|9668.3|9666.3|9674.3|9672.3|9676.8|9674.8|9647.8|9645.8|1256
1592205900000|2020-06-15 07:25:00|9672.8|9670.8|9660.3|9658.3|9674.8|9672.8|9654.8|9652.8|592
1592206200000|2020-06-15 07:30:00|9659.8|9657.8|9643.3|9641.3|9660.8|9658.8|9640.8|9638.8|843
1592206500000|2020-06-15 07:35:00|9642.8|9640.8|9668.8|9666.8|9677.8|9675.8|9639.8|9637.8|761
1592206800000|2020-06-15 07:40:00|9670.5|9668.5|9670|9668|9687|9685|9664|9662|599
1592207100000|2020-06-15 07:45:00|9669.5|9667.5|9663|9661|9683.5|9681.5|9658.5|9656.5|654
1592207400000|2020-06-15 07:50:00|9663.5|9661.5|9668.5|9666.5|9672.5|9670.5|9657|9655|459
1592207700000|2020-06-15 07:55:00|9668|9666|9662|9660|9674.5|9672.5|9660.5|9658.5|358
1592208000000|2020-06-15 08:00:00|9663|9661|9660.5|9658.5|9668.5|9666.5|9657.5|9655.5|402
1592208300000|2020-06-15 08:05:00|9660|9658|9656.5|9654.5|9667|9665|9653|9651|593
1592208600000|2020-06-15 08:10:00|9656|9654|9700.5|9698.5|9700.5|9698.5|9649.5|9647.5|597
1592208900000|2020-06-15 08:15:00|9701|9699|9720.5|9718.5|9724|9722|9696.5|9694.5|571
1592209200000|2020-06-15 08:20:00|9721|9719|9719.5|9717.5|9721.5|9719.5|9709|9707|467
1592209500000|2020-06-15 08:25:00|9720|9718|9726.5|9724.5|9733|9731|9713.5|9711.5|333
1592209800000|2020-06-15 08:30:00|9726|9724|9747.5|9745.5|9749|9747|9724.5|9722.5|1512
1592210100000|2020-06-15 08:35:00|9746.5|9744.5|9742.5|9740.5|9754.5|9752.5|9741.5|9739.5|974
1592210400000|2020-06-15 08:40:00|9743|9741|9762|9760|9762.5|9760.5|9740.5|9738.5|877
1592210700000|2020-06-15 08:45:00|9762.5|9760.5|9765.5|9763.5|9776.5|9774.5|9754|9752|526
1592211000000|2020-06-15 08:50:00|9765|9763|9787.5|9785.5|9788.5|9786.5|9760.5|9758.5|675
1592211300000|2020-06-15 08:55:00|9788.5|9786.5|9782.5|9780.5|9796|9794|9779|9777|2672
1592211600000|2020-06-15 09:00:00|9781.5|9779.5|9781.5|9779.5|9792|9790|9777.5|9775.5|386
1592211900000|2020-06-15 09:05:00|9781|9779|9765|9763|9784.5|9782.5|9763|9761|707
1592212200000|2020-06-15 09:10:00|9765.5|9763.5|9777|9775|9781|9779|9764|9762|906
1592212500000|2020-06-15 09:15:00|9777.5|9775.5|9787|9785|9790|9788|9777|9775|2714
1592212800000|2020-06-15 09:20:00|9788|9786|9796.5|9794.5|9799|9797|9782.5|9780.5|367
1592213100000|2020-06-15 09:25:00|9796|9794|9799.5|9797.5|9804.5|9802.5|9789|9787|1268
1592213400000|2020-06-15 09:30:00|9799|9797|9799.5|9797.5|9804|9802|9787|9785|1089
1592213700000|2020-06-15 09:35:00|9800|9798|9790|9788|9805|9803|9785|9783|4374
1592214000000|2020-06-15 09:40:00|9789.5|9787.5|9805.5|9803.5|9806|9804|9788.5|9786.5|237
1592214300000|2020-06-15 09:45:00|9806|9804|9816.5|9814.5|9819.5|9817.5|9800.5|9798.5|298
1592214600000|2020-06-15 09:50:00|9816|9814|9817.5|9815.5|9830|9828|9815.5|9813.5|415
1592214900000|2020-06-15 09:55:00|9817|9815|9836|9834|9840|9838|9815.5|9813.5|2943
1592215200000|2020-06-15 10:00:00|9833.5|9831.5|9851|9849|9852|9850|9831.5|9829.5|288
1592215500000|2020-06-15 10:05:00|9851.5|9849.5|9841.5|9839.5|9851.5|9849.5|9833.5|9831.5|2333
1592215800000|2020-06-15 10:10:00|9841|9839|9845.5|9843.5|9855|9853|9840.5|9838.5|755
1592216100000|2020-06-15 10:15:00|9846|9844|9816|9814|9846.5|9844.5|9813.5|9811.5|343
1592216400000|2020-06-15 10:20:00|9816.5|9814.5|9818.5|9816.5|9820.5|9818.5|9811|9809|5539
1592216700000|2020-06-15 10:25:00|9819|9817|9823.5|9821.5|9833|9831|9816.5|9814.5|859
1592217000000|2020-06-15 10:30:00|9823|9821|9821|9819|9825|9823|9811.5|9809.5|323
1592217300000|2020-06-15 10:35:00|9820.5|9818.5|9832|9830|9834|9832|9820|9818|195
1592217600000|2020-06-15 10:40:00|9832.5|9830.5|9845.5|9843.5|9846|9844|9831|9829|177
1592217900000|2020-06-15 10:45:00|9846|9844|9804.5|9802.5|9847|9845|9803.5|9801.5|658
1592218200000|2020-06-15 10:50:00|9805|9803|9810.5|9808.5|9817.5|9815.5|9804|9802|259
1592218500000|2020-06-15 10:55:00|9810|9808|9815|9813|9821|9819|9807.5|9805.5|242
1592218800000|2020-06-15 11:00:00|9814.5|9812.5|9815.5|9813.5|9821|9819|9811.5|9809.5|173
1592219100000|2020-06-15 11:05:00|9815|9813|9819|9817|9825|9823|9814|9812|131
1592219400000|2020-06-15 11:10:00|9818.5|9816.5|9811.5|9809.5|9822.5|9820.5|9809.5|9807.5|192
1592219700000|2020-06-15 11:15:00|9811|9809|9818.5|9816.5|9818.5|9816.5|9804|9802|375
1592220000000|2020-06-15 11:20:00|9818|9816|9820|9818|9822|9820|9807.5|9805.5|286
1592220300000|2020-06-15 11:25:00|9820.5|9818.5|9822.5|9820.5|9833|9831|9818|9816|194
1592220600000|2020-06-15 11:30:00|9823|9821|9814|9812|9825.5|9823.5|9811.5|9809.5|370
1592220900000|2020-06-15 11:35:00|9813.5|9811.5|9833|9831|9833|9831|9812|9810|471
1592221200000|2020-06-15 11:40:00|9831.6|9829.6|9833.6|9831.6|9835.6|9833.6|9828.1|9826.1|150
1592221500000|2020-06-15 11:45:00|9833.1|9831.1|9838.6|9836.6|9845.6|9843.6|9830.1|9828.1|288
1592221800000|2020-06-15 11:50:00|9839.1|9837.1|9853.1|9851.1|9853.1|9851.1|9836.1|9834.1|221
1592222100000|2020-06-15 11:55:00|9852.6|9850.6|9836.1|9834.1|9853.1|9851.1|9827.6|9825.6|873
1592222400000|2020-06-15 12:00:00|9835.6|9833.6|9830.1|9828.1|9840.6|9838.6|9823.1|9821.1|790
1592222700000|2020-06-15 12:05:00|9830.6|9828.6|9839.1|9837.1|9843.6|9841.6|9829.1|9827.1|239
1592223000000|2020-06-15 12:10:00|9839.6|9837.6|9834.6|9832.6|9849.6|9847.6|9829.1|9827.1|223
1592223300000|2020-06-15 12:15:00|9834.1|9832.1|9833.1|9831.1|9836.6|9834.6|9823.6|9821.6|198
1592223600000|2020-06-15 12:20:00|9833.6|9831.6|9824.1|9822.1|9838.1|9836.1|9812.6|9810.6|2817
1592223900000|2020-06-15 12:25:00|9825.6|9823.6|9825.6|9823.6|9826.6|9824.6|9812.1|9810.1|510
1592224200000|2020-06-15 12:30:00|9826.6|9824.6|9831.1|9829.1|9835.1|9833.1|9825.6|9823.6|253
1592224500000|2020-06-15 12:35:00|9830.6|9828.6|9845.1|9843.1|9845.6|9843.6|9830.1|9828.1|179
1592224800000|2020-06-15 12:40:00|9845.6|9843.6|9831.1|9829.1|9848.6|9846.6|9829.6|9827.6|437
1592225100000|2020-06-15 12:45:00|9831.6|9829.6|9848.1|9846.1|9848.6|9846.6|9830.1|9828.1|256
1592225400000|2020-06-15 12:50:00|9847.6|9845.6|9847.6|9845.6|9848.1|9846.1|9837.6|9835.6|359
1592225700000|2020-06-15 12:55:00|9847.1|9845.1|9833.1|9831.1|9849.1|9847.1|9831.6|9829.6|324
1592226000000|2020-06-15 13:00:00|9833.6|9831.6|9845.1|9843.1|9848.6|9846.6|9831.1|9829.1|2460
1592226300000|2020-06-15 13:05:00|9845.6|9843.6|9828.1|9826.1|9845.6|9843.6|9827.1|9825.1|265
1592226600000|2020-06-15 13:10:00|9827.6|9825.6|9822.6|9820.6|9828.1|9826.1|9819.1|9817.1|963
1592226900000|2020-06-15 13:15:00|9823.1|9821.1|9814.1|9812.1|9824.6|9822.6|9813.6|9811.6|872
1592227200000|2020-06-15 13:20:00|9813.6|9811.6|9819.6|9817.6|9822.6|9820.6|9812.6|9810.6|679
1592227500000|2020-06-15 13:25:00|9819.1|9817.1|9811.6|9809.6|9821.6|9819.6|9808.6|9806.6|572
1592227800000|2020-06-15 13:30:00|9812.6|9810.6|9779.6|9777.6|9813.1|9811.1|9776.1|9774.1|1984
1592228100000|2020-06-15 13:35:00|9779.1|9777.1|9809.1|9807.1|9816.1|9814.1|9778.1|9776.1|837
1592228400000|2020-06-15 13:40:00|9809.6|9807.6|9811.1|9809.1|9831.1|9829.1|9802.1|9800.1|931
1592228700000|2020-06-15 13:45:00|9810.6|9808.6|9789.1|9787.1|9815.6|9813.6|9789.1|9787.1|632
1592229000000|2020-06-15 13:50:00|9790.1|9788.1|9807.1|9805.1|9810.6|9808.6|9786.1|9784.1|689
1592229300000|2020-06-15 13:55:00|9808.1|9806.1|9813.1|9811.1|9813.6|9811.6|9798.1|9796.1|511
1592229600000|2020-06-15 14:00:00|9814.1|9812.1|9817.1|9815.1|9821.1|9819.1|9797.1|9795.1|504
1592229900000|2020-06-15 14:05:00|9817.6|9815.6|9837.6|9835.6|9840.1|9838.1|9815.1|9813.1|474
1592230200000|2020-06-15 14:10:00|9837.3|9835.3|9829.8|9827.8|9846.3|9844.3|9829.3|9827.3|1443
1592230500000|2020-06-15 14:15:00|9829.3|9827.3|9837.8|9835.8|9839.8|9837.8|9819.3|9817.3|514
1592230800000|2020-06-15 14:20:00|9837.3|9835.3|9820.8|9818.8|9837.8|9835.8|9819.3|9817.3|2168
1592231100000|2020-06-15 14:25:00|9820.3|9818.3|9818.3|9816.3|9831.8|9829.8|9816.3|9814.3|462
1592231400000|2020-06-15 14:30:00|9817.8|9815.8|9833.8|9831.8|9833.8|9831.8|9805.3|9803.3|894
1592231700000|2020-06-15 14:35:00|9833.3|9831.3|9823.8|9821.8|9845.3|9843.3|9823.3|9821.3|1225
1592232000000|2020-06-15 14:40:00|9823.3|9821.3|9833.3|9831.3|9833.3|9831.3|9818.8|9816.8|489
1592232300000|2020-06-15 14:45:00|9832.8|9830.8|9852.8|9850.8|9858.8|9856.8|9830.3|9828.3|3475
1592232600000|2020-06-15 14:50:00|9851.3|9849.3|9852.3|9850.3|9857.8|9855.8|9841.3|9839.3|2063
1592232900000|2020-06-15 14:55:00|9853.8|9851.8|9838.3|9836.3|9860.3|9858.3|9834.3|9832.3|1821
1592233200000|2020-06-15 15:00:00|9837.8|9835.8|9864.8|9862.8|9865.3|9863.3|9833.3|9831.3|515
1592233500000|2020-06-15 15:05:00|9864.3|9862.3|9873.8|9871.8|9876.3|9874.3|9858.8|9856.8|7168
1592233800000|2020-06-15 15:10:00|9874.3|9872.3|9870.8|9868.8|9878.3|9876.3|9861.3|9859.3|4933
1592234100000|2020-06-15 15:15:00|9870.3|9868.3|9858.3|9856.3|9870.3|9868.3|9850.8|9848.8|787
1592234400000|2020-06-15 15:20:00|9857.3|9855.3|9859.3|9857.3|9862.8|9860.8|9842.3|9840.3|1433
1592234700000|2020-06-15 15:25:00|9858.8|9856.8|9843.8|9841.8|9863.3|9861.3|9842.3|9840.3|3397
1592235000000|2020-06-15 15:30:00|9843.3|9841.3|9839.8|9837.8|9857.3|9855.3|9839.3|9837.3|2183
1592235300000|2020-06-15 15:35:00|9841.8|9839.8|9850.8|9848.8|9856.3|9854.3|9840.3|9838.3|2503
1592235600000|2020-06-15 15:40:00|9851.3|9849.3|9831.3|9829.3|9857.3|9855.3|9831.3|9829.3|453
1592235900000|2020-06-15 15:45:00|9831.8|9829.8|9835.8|9833.8|9838.3|9836.3|9828.3|9826.3|202
1592236200000|2020-06-15 15:50:00|9835.3|9833.3|9839.3|9837.3|9852.3|9850.3|9833.8|9831.8|358
1592236500000|2020-06-15 15:55:00|9839.8|9837.8|9852.3|9850.3|9858.8|9856.8|9839.3|9837.3|189
1592236800000|2020-06-15 16:00:00|9851.8|9849.8|9867.8|9865.8|9869.8|9867.8|9847.8|9845.8|298
1592237100000|2020-06-15 16:05:00|9868.3|9866.3|9872.8|9870.8|9874.3|9872.3|9865.3|9863.3|156
1592237400000|2020-06-15 16:10:00|9873.3|9871.3|9873.3|9871.3|9877.8|9875.8|9867.3|9865.3|3161
1592237700000|2020-06-15 16:15:00|9874.8|9872.8|9881.8|9879.8|9886.8|9884.8|9873.3|9871.3|175
1592238000000|2020-06-15 16:20:00|9881.3|9879.3|9893.3|9891.3|9893.3|9891.3|9879.8|9877.8|74
1592238300000|2020-06-15 16:25:00|9892.8|9890.8|9885.3|9883.3|9893.3|9891.3|9882.8|9880.8|79
1592238600000|2020-06-15 16:30:00|9884.8|9882.8|9873.3|9871.3|9884.8|9882.8|9872.8|9870.8|31
1592238900000|2020-06-15 16:35:00|9873.8|9871.8|9879.3|9877.3|9885.3|9883.3|9873.8|9871.8|71
1592239200000|2020-06-15 16:40:00|9878.8|9876.8|9875.3|9873.3|9881.3|9879.3|9874.8|9872.8|15
1592239500000|2020-06-15 16:45:00|9875.8|9873.8|9880.8|9878.8|9886.3|9884.3|9871.3|9869.3|28
1592239800000|2020-06-15 16:50:00|9881.3|9879.3|9880.8|9878.8|9883.8|9881.8|9874.8|9872.8|19
1592240100000|2020-06-15 16:55:00|9881.3|9879.3|9884.8|9882.8|9885.3|9883.3|9877.8|9875.8|17
1592240400000|2020-06-15 17:00:00|9885.3|9883.3|9891.3|9889.3|9891.3|9889.3|9882.3|9880.3|46
1592240700000|2020-06-15 17:05:00|9890.8|9888.8|9894.8|9892.8|9895.3|9893.3|9886.3|9884.3|68
1592241000000|2020-06-15 17:10:00|9894.3|9892.3|9890.8|9888.8|9896.3|9894.3|9887.3|9885.3|55
1592241300000|2020-06-15 17:15:00|9891.3|9889.3|9890.8|9888.8|9903.3|9901.3|9888.3|9886.3|48
1592241600000|2020-06-15 17:20:00|9891.3|9889.3|9885.3|9883.3|9895.8|9893.8|9884.3|9882.3|18
1592241900000|2020-06-15 17:25:00|9885.8|9883.8|9885.8|9883.8|9890.3|9888.3|9884.3|9882.3|14
1592242200000|2020-06-15 17:30:00|9885.3|9883.3|9882.8|9880.8|9889.3|9887.3|9882.8|9880.8|21
1592242500000|2020-06-15 17:35:00|9882.3|9880.3|9889.8|9887.8|9894.3|9892.3|9882.3|9880.3|41
1592242800000|2020-06-15 17:40:00|9889.3|9887.3|9881.8|9879.8|9891.8|9889.8|9877.8|9875.8|12
1592243100000|2020-06-15 17:45:00|9881.3|9879.3|9878.3|9876.3|9884.3|9882.3|9877.8|9875.8|8
1592243400000|2020-06-15 17:50:00|9878.8|9876.8|9878.8|9876.8|9885.3|9883.3|9878.3|9876.3|35
1592243700000|2020-06-15 17:55:00|9879.3|9877.3|9870.3|9868.3|9881.3|9879.3|9870.3|9868.3|14
1592244000000|2020-06-15 18:00:00|9870.8|9868.8|9929.8|9927.8|9937.3|9935.3|9870.8|9868.8|143
1592244300000|2020-06-15 18:05:00|9930.3|9928.3|9939.3|9937.3|9949.3|9947.3|9927.8|9925.8|58
1592244600000|2020-06-15 18:10:00|9938.8|9936.8|9939.3|9937.3|9943.3|9941.3|9929.3|9927.3|30
1592244900000|2020-06-15 18:15:00|9939.8|9937.8|9956.3|9954.3|9958.3|9956.3|9939.8|9937.8|28
1592245200000|2020-06-15 18:20:00|9955.8|9953.8|9952.3|9950.3|9957.8|9955.8|9938.8|9936.8|10
1592245500000|2020-06-15 18:25:00|9951.8|9949.8|9952.3|9950.3|9956.8|9954.8|9947.8|9945.8|22
1592245800000|2020-06-15 18:30:00|9952.8|9950.8|9929.8|9927.8|9959.3|9957.3|9928.8|9926.8|40
1592246100000|2020-06-15 18:35:00|9930.3|9928.3|9936.8|9934.8|9941.3|9939.3|9929.8|9927.8|16
1592246400000|2020-06-15 18:40:00|9937.3|9935.3|9927.8|9925.8|9941.3|9939.3|9926.3|9924.3|33
1592246700000|2020-06-15 18:45:00|9928.3|9926.3|9937.8|9935.8|9943.3|9941.3|9928.3|9926.3|22
1592247000000|2020-06-15 18:50:00|9938.8|9936.8|9926.8|9924.8|9942.3|9940.3|9925.3|9923.3|13
1592247300000|2020-06-15 18:55:00|9928.3|9926.3|9925.8|9923.8|9930.8|9928.8|9924.3|9922.3|18
1592247600000|2020-06-15 19:00:00|9926.8|9924.8|9944.8|9942.8|9949.3|9947.3|9923.3|9921.3|23
1592247900000|2020-06-15 19:05:00|9944.3|9942.3|9937.8|9935.8|9944.3|9942.3|9929.3|9927.3|8
1592248200000|2020-06-15 19:10:00|9938.8|9936.8|9936.8|9934.8|9944.3|9942.3|9934.8|9932.8|13
1592248500000|2020-06-15 19:15:00|9936.3|9934.3|9932.3|9930.3|9940.8|9938.8|9931.8|9929.8|8
1592248800000|2020-06-15 19:20:00|9932.8|9930.8|9929.8|9927.8|9933.8|9931.8|9924.8|9922.8|12
1592249100000|2020-06-15 19:25:00|9930.3|9928.3|9912.8|9910.8|9937.3|9935.3|9912.8|9910.8|15
1592249400000|2020-06-15 19:30:00|9912.3|9910.3|9896.8|9894.8|9914.8|9912.8|9895.8|9893.8|15
1592249700000|2020-06-15 19:35:00|9895.3|9893.3|9904.8|9902.8|9904.8|9902.8|9887.3|9885.3|15
1592250000000|2020-06-15 19:40:00|9904.3|9902.3|9909.8|9907.8|9912.8|9910.8|9901.8|9899.8|22
1592250300000|2020-06-15 19:45:00|9907.8|9905.8|9913.8|9911.8|9919.3|9917.3|9906.3|9904.3|97
1592250600000|2020-06-15 19:50:00|9909.3|9907.3|9922.3|9920.3|9923.8|9921.8|9909.3|9907.3|25
1592250900000|2020-06-15 19:55:00|9922.8|9920.8|9933.4|9927.4|9934.3|9932.3|9921.3|9919.3|66
1592251200000|2020-06-15 20:00:00|9932.6|9926.6|9936.5|9930.5|9942.4|9936.4|9924.2|9918.2|0
1592251500000|2020-06-15 20:05:00|9936.6|9930.6|9936.5|9930.5|9937.9|9931.9|9931.3|9925.3|0
1592251800000|2020-06-15 20:10:00|9936.4|9930.4|9947.8|9941.8|9949.7|9943.7|9931.9|9925.9|0
1592252100000|2020-06-15 20:15:00|9948.2|9942.2|9946.7|9940.7|9948.8|9942.8|9946.7|9940.7|0
1592252400000|2020-06-15 20:20:00|9946.9|9940.9|9945.3|9939.3|9948.2|9942.2|9945.3|9939.3|0
1592252700000|2020-06-15 20:25:00|9945.9|9939.9|9945.3|9939.3|9946.3|9940.3|9944.8|9938.8|0
1592253000000|2020-06-15 20:30:00|9945.7|9939.7|9953.6|9947.6|9953.6|9947.6|9945.7|9939.7|0
1592253300000|2020-06-15 20:35:00|9953.7|9947.7|9954.3|9948.3|9955|9949|9950.4|9944.4|0
1592253600000|2020-06-15 20:40:00|9954.2|9948.2|9953.1|9947.1|9955.7|9949.7|9951.1|9945.1|0
1592253900000|2020-06-15 20:45:00|9953.2|9947.2|9957|9951|9957.7|9951.7|9952.5|9946.5|0
1592254200000|2020-06-15 20:50:00|9957.1|9951.1|9956.3|9950.3|9958.2|9952.2|9955.7|9949.7|0
1592254500000|2020-06-15 20:55:00|9956.2|9950.2|9956.3|9950.3|9958.9|9952.9|9955.7|9949.7|0
1592254800000|2020-06-15 21:00:00|9956.5|9950.5|9957.6|9951.6|9958|9952|9955.7|9949.7|0
1592255100000|2020-06-15 21:05:00|9957.8|9951.8|9956.8|9950.8|9957.8|9951.8|9956.5|9950.5|0
1592255400000|2020-06-15 21:10:00|9956.7|9950.7|9957.4|9951.4|9957.4|9951.4|9956.5|9950.5|0
1592255700000|2020-06-15 21:15:00|9957.6|9951.6|9956.7|9950.7|9957.6|9951.6|9956.5|9950.5|0
1592256000000|2020-06-15 21:20:00|9956.5|9950.5|9957|9951|9957.2|9951.2|9954.6|9948.6|0
1592256300000|2020-06-15 21:25:00|9957.2|9951.2|9957|9951|9957.2|9951.2|9956.3|9950.3|0
1592256600000|2020-06-15 21:30:00|9957.2|9951.2|9957.8|9951.8|9957.8|9951.8|9957.2|9951.2|0
1592256900000|2020-06-15 21:35:00|9958|9952|9959.3|9953.3|9959.3|9953.3|9957.6|9951.6|0
1592257200000|2020-06-15 21:40:00|9959.1|9953.1|9960.1|9954.1|9960.2|9954.2|9959.1|9953.1|0
1592257500000|2020-06-15 21:45:00|9960.3|9954.3|9960.4|9954.4|9960.6|9954.6|9960.1|9954.1|0
1592257800000|2020-06-15 21:50:00|9960.3|9954.3|9960.3|9954.3|9961.2|9955.2|9960.1|9954.1|0
1592258100000|2020-06-15 21:55:00|9960.6|9954.6|9958.7|9952.7|9960.6|9954.6|9957.6|9951.6|0
1592258400000|2020-06-15 22:00:00|9959.1|9953.1|9974|9968|9978.3|9972.3|9953.1|9947.1|0
1592258700000|2020-06-15 22:05:00|9973.9|9967.9|9973.5|9967.5|9974.2|9968.2|9970.3|9964.3|0
1592259000000|2020-06-15 22:10:00|9973.3|9967.3|9974.2|9968.2|9980.1|9974.1|9972.9|9966.9|0
1592259300000|2020-06-15 22:15:00|9974.1|9968.1|9961.2|9955.2|9974.9|9968.9|9949.6|9943.6|0
1592259600000|2020-06-15 22:20:00|9961.3|9955.3|9967.1|9961.1|9967.8|9961.8|9957.4|9951.4|0
1592259900000|2020-06-15 22:25:00|9967|9961|9963.3|9957.3|9967.8|9961.8|9961.2|9955.2|0
1592260200000|2020-06-15 22:30:00|9962.9|9956.9|9949.6|9943.6|9964.4|9958.4|9948.3|9942.3|0
1592260500000|2020-06-15 22:35:00|9949.5|9943.5|9947.8|9941.8|9950.8|9944.8|9945.8|9939.8|0
1592260800000|2020-06-15 22:40:00|9947.6|9941.6|9947.1|9941.1|9949.8|9943.8|9946.5|9940.5|0
1592261100000|2020-06-15 22:45:00|9947|9941|9949.8|9943.8|9950.3|9944.3|9943.9|9937.9|0
1592261400000|2020-06-15 22:50:00|9949.4|9943.4|9956.9|9950.9|9962.8|9956.8|9949.2|9943.2|0
1592261700000|2020-06-15 22:55:00|9956.8|9950.8|9964.7|9958.7|9969.9|9963.9|9956|9950|0
1592262000000|2020-06-15 23:00:00|9964.9|9958.9|9958.3|9952.3|9967.4|9961.4|9955.6|9949.6|0
1592262300000|2020-06-15 23:05:00|9958.4|9952.4|9952.4|9946.4|9962.2|9956.2|9946.5|9940.5|0
1592262600000|2020-06-15 23:10:00|9952.3|9946.3|9948.5|9942.5|9953.8|9947.8|9947.2|9941.2|0
1592262900000|2020-06-15 23:15:00|9948.8|9942.8|9942.6|9936.6|9952.4|9946.4|9942.6|9936.6|0
1592263200000|2020-06-15 23:20:00|9942.7|9936.7|9960.9|9954.9|9961.5|9955.5|9942.7|9936.7|0
1592263500000|2020-06-15 23:25:00|9961.3|9955.3|9973.8|9967.8|9974.5|9968.5|9959|9953|0
1592263800000|2020-06-15 23:30:00|9973.9|9967.9|9990.5|9984.5|9990.5|9984.5|9971.3|9965.3|0
1592264100000|2020-06-15 23:35:00|9990.2|9984.2|9999.5|9993.5|10004|9998|9983.9|9977.9|0
1592264400000|2020-06-15 23:40:00|9999.4|9993.4|9996.1|9990.1|10004.5|9998.5|9994.9|9988.9|0
1592264700000|2020-06-15 23:45:00|9996.2|9990.2|9992.6|9986.6|10003.3|9997.3|9991.5|9985.5|0
1592265000000|2020-06-15 23:50:00|9992.7|9986.7|9998.8|9992.8|10000|9994|9992.2|9986.2|0
1592265300000|2020-06-15 23:55:00|9998.9|9992.9|10010.5|10004.5|10012.4|10006.4|9997.2|9991.2|0
1592265600000|2020-06-16 00:00:00|10010.3|10004.3|10012.4|10006.4|10014.9|10008.9|9998.8|9992.8|0
1592265900000|2020-06-16 00:05:00|10012|10006|10001.3|9995.3|10015.6|10009.6|10000.6|9994.6|0
1592266200000|2020-06-16 00:10:00|10001.4|9995.4|9993.8|9987.8|10003.3|9997.3|9989.2|9983.2|0
1592266500000|2020-06-16 00:15:00|9993.7|9987.7|9992.2|9986.2|10000.9|9994.9|9984.7|9978.7|0
1592266800000|2020-06-16 00:20:00|9992.3|9986.3|9994.5|9988.5|10000|9994|9984.8|9978.8|0
1592267100000|2020-06-16 00:25:00|9993.9|9987.9|9999.2|9993.2|10001.9|9995.9|9992.1|9986.1|0
1592267400000|2020-06-16 00:30:00|9999.1|9993.1|10016.4|10010.4|10019.2|10013.2|9999.1|9993.1|0
1592267700000|2020-06-16 00:35:00|10016.6|10010.6|10011.2|10005.2|10018.9|10012.9|10008.4|10002.4|0
1592268000000|2020-06-16 00:40:00|10011.3|10005.3|10008.4|10002.4|10016.4|10010.4|10008.4|10002.4|0
1592268300000|2020-06-16 00:45:00|10007.4|10001.4|9996|9990|10013.6|10007.6|9994.7|9988.7|0
1592268600000|2020-06-16 00:50:00|9996.1|9990.1|10001.4|9995.4|10001.4|9995.4|9993.7|9987.7|0
1592268900000|2020-06-16 00:55:00|10001.5|9995.5|10001.8|9995.8|10004.1|9998.1|9999.1|9993.1|0
1592269200000|2020-06-16 01:00:00|10001.9|9995.9|10026.9|10020.9|10031|10025|10001.9|9995.9|0
1592269500000|2020-06-16 01:05:00|10026.8|10020.8|10024.6|10018.6|10029.5|10023.5|10022.1|10016.1|0
1592269800000|2020-06-16 01:10:00|10024.7|10018.7|10021.4|10015.4|10027.2|10021.2|10019|10013|0
1592270100000|2020-06-16 01:15:00|10021.5|10015.5|10015.8|10009.8|10024.1|10018.1|10010.1|10004.1|0
1592270400000|2020-06-16 01:20:00|10015.7|10009.7|10008.6|10002.6|10018.7|10012.7|10008.6|10002.6|0
1592270700000|2020-06-16 01:25:00|10008.7|10002.7|10003.5|9997.5|10011.1|10005.1|10001|9995|0
1592271000000|2020-06-16 01:30:00|10003.6|9997.6|10018.5|10012.5|10018.6|10012.6|10001.2|9995.2|0
1592271300000|2020-06-16 01:35:00|10017.9|10011.9|10008.6|10002.6|10018.6|10012.6|10008.6|10002.6|0
1592271600000|2020-06-16 01:40:00|10008.5|10002.5|10013.2|10007.2|10017.6|10011.6|10006.1|10000.1|0
1592271900000|2020-06-16 01:45:00|10013.3|10007.3|10021.7|10015.7|10024.2|10018.2|10013.3|10007.3|0
1592272200000|2020-06-16 01:50:00|10022.2|10016.2|10025.2|10019.2|10028|10022|10018|10012|0
1592272500000|2020-06-16 01:55:00|10025.1|10019.1|10017.9|10011.9|10025.3|10019.3|10017.5|10011.5|0
1592272800000|2020-06-16 02:00:00|10017.8|10011.8|10028.5|10022.5|10031|10025|10015.3|10009.3|0
1592273100000|2020-06-16 02:05:00|10028.6|10022.6|10036.5|10030.5|10039.1|10033.1|10028.6|10022.6|0
1592273400000|2020-06-16 02:10:00|10036.4|10030.4|10035.1|10029.1|10039|10033|10031.4|10025.4|0
1592273700000|2020-06-16 02:15:00|10034.6|10028.6|10031.1|10025.1|10036.4|10030.4|10031|10025|0
1592274000000|2020-06-16 02:20:00|10031.2|10025.2|10029|10023|10033.9|10027.9|10026.2|10020.2|0
1592274300000|2020-06-16 02:25:00|10028.9|10022.9|10024.2|10018.2|10028.9|10022.9|10019.1|10013.1|0
1592274600000|2020-06-16 02:30:00|10024.3|10018.3|10057.6|10051.6|10059.8|10053.8|10024.3|10018.3|0
1592274900000|2020-06-16 02:35:00|10057.5|10051.5|10067.6|10061.6|10075.1|10069.1|10057.5|10051.5|0
1592275200000|2020-06-16 02:40:00|10067.4|10061.4|10072.4|10066.4|10075.1|10069.1|10067.2|10061.2|0
1592275500000|2020-06-16 02:45:00|10072.5|10066.5|10082.6|10076.6|10085.4|10079.4|10067.4|10061.4|0
1592275800000|2020-06-16 02:50:00|10083.1|10077.1|10085.2|10079.2|10092.7|10086.7|10082.6|10076.6|0
1592276100000|2020-06-16 02:55:00|10085.1|10079.1|10086.1|10080.1|10087.2|10081.2|10075.1|10069.1|0
1592276400000|2020-06-16 03:00:00|10086.6|10080.6|10070.5|10064.5|10087.5|10081.5|10068.1|10062.1|0
1592276700000|2020-06-16 03:05:00|10070.6|10064.6|10073|10067|10080.6|10074.6|10070.6|10064.6|0
1592277000000|2020-06-16 03:10:00|10073.1|10067.1|10070.9|10064.9|10075.6|10069.6|10068.1|10062.1|0
1592277300000|2020-06-16 03:15:00|10070.8|10064.8|10070.3|10064.3|10075.5|10069.5|10068.1|10062.1|0
1592277600000|2020-06-16 03:20:00|10070.2|10064.2|10067|10061|10075.3|10069.3|10067|10061|0
1592277900000|2020-06-16 03:25:00|10067.1|10061.1|10071.7|10065.7|10077.5|10071.5|10067.1|10061.1|0
1592278200000|2020-06-16 03:30:00|10071.8|10065.8|10076.2|10070.2|10079.4|10073.4|10066.7|10060.7|0
1592278500000|2020-06-16 03:35:00|10076.3|10070.3|10076.4|10070.4|10081.2|10075.2|10071.3|10065.3|0
1592278800000|2020-06-16 03:40:00|10076.6|10070.6|10076.3|10070.3|10081.4|10075.4|10074|10068|0
1592279100000|2020-06-16 03:45:00|10075.8|10069.8|10077.1|10071.1|10082|10076|10074|10068|0
1592279400000|2020-06-16 03:50:00|10077|10071|10076.6|10070.6|10080.7|10074.7|10074.4|10068.4|0
1592279700000|2020-06-16 03:55:00|10076.7|10070.7|10069.1|10063.1|10079.1|10073.1|10069|10063|0
1592280000000|2020-06-16 04:00:00|10069|10063|10065|10059|10069.1|10063.1|10056.4|10050.4|0
1592280300000|2020-06-16 04:05:00|10064.4|10058.4|10064.5|10058.5|10071.4|10065.4|10063.7|10057.7|0
1592280600000|2020-06-16 04:10:00|10065|10059|10064.4|10058.4|10065.8|10059.8|10059.5|10053.5|0
1592280900000|2020-06-16 04:15:00|10064.5|10058.5|10069.3|10063.3|10072|10066|10062.1|10056.1|0
1592281200000|2020-06-16 04:20:00|10069.2|10063.2|10066.4|10060.4|10070.5|10064.5|10063.9|10057.9|0
1592281500000|2020-06-16 04:25:00|10066.9|10060.9|10070|10064|10071.6|10065.6|10066.4|10060.4|0
1592281800000|2020-06-16 04:30:00|10069.5|10063.5|10066.4|10060.4|10071.5|10065.5|10066.4|10060.4|0
1592282100000|2020-06-16 04:35:00|10066.5|10060.5|10051.1|10045.1|10066.5|10060.5|10051.1|10045.1|0
1592282400000|2020-06-16 04:40:00|10051.3|10045.3|10053|10047|10056.5|10050.5|10046.7|10040.7|0
1592282700000|2020-06-16 04:45:00|10052.9|10046.9|10059.3|10053.3|10059.3|10053.3|10046.8|10040.8|0
1592283000000|2020-06-16 04:50:00|10059.2|10053.2|10061.8|10055.8|10064.2|10058.2|10056.7|10050.7|0
1592283300000|2020-06-16 04:55:00|10061.7|10055.7|10054.3|10048.3|10064.3|10058.3|10054.1|10048.1|0
1592283600000|2020-06-16 05:00:00|10054.4|10048.4|10073.9|10067.9|10074|10068|10053.8|10047.8|0
1592283900000|2020-06-16 05:05:00|10074.5|10068.5|10071.2|10065.2|10081.8|10075.8|10068.6|10062.6|0
1592284200000|2020-06-16 05:10:00|10071.3|10065.3|10059.1|10053.1|10071.3|10065.3|10056.3|10050.3|0
1592284500000|2020-06-16 05:15:00|10059.2|10053.2|10060.3|10054.3|10061.8|10055.8|10056.5|10050.5|0
1592284800000|2020-06-16 05:20:00|10060.6|10054.6|10063.4|10057.4|10065.5|10059.5|10058.2|10052.2|0
1592285100000|2020-06-16 05:25:00|10063.3|10057.3|10070|10064|10072.6|10066.6|10060.6|10054.6|0
1592285400000|2020-06-16 05:30:00|10070.5|10064.5|10067.1|10061.1|10072.6|10066.6|10061.8|10055.8|0
1592285700000|2020-06-16 05:35:00|10068.2|10062.2|10074.4|10068.4|10074.8|10068.8|10067.9|10061.9|0
1592286000000|2020-06-16 05:40:00|10074.3|10068.3|10059.1|10053.1|10074.4|10068.4|10056.6|10050.6|0
1592286300000|2020-06-16 05:45:00|10059|10053|10060|10054|10061.2|10055.2|10053.3|10047.3|0
1592286600000|2020-06-16 05:50:00|10059.9|10053.9|10063.6|10057.6|10066.3|10060.3|10055.6|10049.6|0
1592286900000|2020-06-16 05:55:00|10063.5|10057.5|10055.5|10049.5|10066.4|10060.4|10055.5|10049.5|0
1592287200000|2020-06-16 06:00:00|10036.3|10034.3|10020.3|10018.3|10044.8|10042.8|10016.3|10014.3|232
1592287500000|2020-06-16 06:05:00|10019.8|10017.8|10016.8|10014.8|10026.3|10024.3|10015.3|10013.3|113
1592287800000|2020-06-16 06:10:00|10016.3|10014.3|10030.8|10028.8|10033.3|10031.3|10010.8|10008.8|218
1592288100000|2020-06-16 06:15:00|10030.3|10028.3|10031.8|10029.8|10035.3|10033.3|10026.8|10024.8|131
1592288400000|2020-06-16 06:20:00|10031.3|10029.3|10035.3|10033.3|10036.8|10034.8|10025.8|10023.8|1418
1592288700000|2020-06-16 06:25:00|10034.3|10032.3|10042.8|10040.8|10045.8|10043.8|10034.3|10032.3|195
1592289000000|2020-06-16 06:30:00|10042.3|10040.3|10039.8|10037.8|10042.8|10040.8|10036.8|10034.8|29
1592289300000|2020-06-16 06:35:00|10039.3|10037.3|10023.8|10021.8|10039.8|10037.8|10016.8|10014.8|558
1592289600000|2020-06-16 06:40:00|10023.3|10021.3|10035.3|10033.3|10041.8|10039.8|10018.8|10016.8|258
1592289900000|2020-06-16 06:45:00|10035.8|10033.8|10030.3|10028.3|10040.8|10038.8|10026.8|10024.8|275
1592290200000|2020-06-16 06:50:00|10030.8|10028.8|10022.8|10020.8|10032.3|10030.3|10021.3|10019.3|62
1592290500000|2020-06-16 06:55:00|10022.3|10020.3|10021.3|10019.3|10022.8|10020.8|10009.8|10007.8|260
1592290800000|2020-06-16 07:00:00|10026.3|10024.3|9991.8|9989.8|10028.3|10026.3|9983.8|9981.8|5382
1592291100000|2020-06-16 07:05:00|9992.8|9990.8|9999.3|9997.3|10001.8|9999.8|9985.8|9983.8|1027
1592291400000|2020-06-16 07:10:00|9998.3|9996.3|10014.8|10012.8|10017.3|10015.3|9994.8|9992.8|1176
1592291700000|2020-06-16 07:15:00|10014.3|10012.3|10010.8|10008.8|10014.3|10012.3|9997.8|9995.8|840
1592292000000|2020-06-16 07:20:00|10011.8|10009.8|10031.3|10029.3|10038.8|10036.8|10007.3|10005.3|711
1592292300000|2020-06-16 07:25:00|10031.8|10029.8|10043.3|10041.3|10046.8|10044.8|10012.8|10010.8|679
1592292600000|2020-06-16 07:30:00|10042.8|10040.8|10038.8|10036.8|10043.8|10041.8|10016.8|10014.8|744
1592292900000|2020-06-16 07:35:00|10038.3|10036.3|10049.3|10047.3|10055.3|10053.3|10036.3|10034.3|1084
1592293200000|2020-06-16 07:40:00|10048.1|10046.1|10034.6|10032.6|10055.6|10053.6|10033.1|10031.1|454
1592293500000|2020-06-16 07:45:00|10035.1|10033.1|10026.6|10024.6|10037.1|10035.1|10022.6|10020.6|476
1592293800000|2020-06-16 07:50:00|10026.1|10024.1|10024.1|10022.1|10035.6|10033.6|10022.6|10020.6|1127
1592294100000|2020-06-16 07:55:00|10025.1|10023.1|10010.6|10008.6|10025.1|10023.1|10005.6|10003.6|5059
1592294400000|2020-06-16 08:00:00|10011.1|10009.1|10015.1|10013.1|10017.6|10015.6|9999.1|9997.1|655
1592294700000|2020-06-16 08:05:00|10014.6|10012.6|10002.6|10000.6|10016.6|10014.6|9993.6|9991.6|1091
1592295000000|2020-06-16 08:10:00|10003.1|10001.1|10011.1|10009.1|10016.6|10014.6|10000.1|9998.1|668
1592295300000|2020-06-16 08:15:00|10011.6|10009.6|10003.6|10001.6|10015.1|10013.1|9998.6|9996.6|356
1592295600000|2020-06-16 08:20:00|10003.1|10001.1|9998.1|9996.1|10006.6|10004.6|9995.1|9993.1|542
1592295900000|2020-06-16 08:25:00|9997.6|9995.6|10015.6|10013.6|10019.1|10017.1|9993.6|9991.6|349
1592296200000|2020-06-16 08:30:00|10016.1|10014.1|10015.6|10013.6|10019.1|10017.1|10007.1|10005.1|304
1592296500000|2020-06-16 08:35:00|10016.1|10014.1|10028.1|10026.1|10030.6|10028.6|10009.1|10007.1|2129
1592296800000|2020-06-16 08:40:00|10028.6|10026.6|10035.1|10033.1|10036.1|10034.1|10026.1|10024.1|1981
1592297100000|2020-06-16 08:45:00|10036.1|10034.1|10031.1|10029.1|10037.6|10035.6|10022.6|10020.6|3193
1592297400000|2020-06-16 08:50:00|10031.6|10029.6|10019.6|10017.6|10033.6|10031.6|10017.1|10015.1|2367
1592297700000|2020-06-16 08:55:00|10021.1|10019.1|10018.6|10016.6|10024.6|10022.6|10013.1|10011.1|518
1592298000000|2020-06-16 09:00:00|10019.1|10017.1|10027.6|10025.6|10033.6|10031.6|10018.6|10016.6|1008
1592298300000|2020-06-16 09:05:00|10028.1|10026.1|10026.6|10024.6|10029.1|10027.1|10020.6|10018.6|487
1592298600000|2020-06-16 09:10:00|10026.1|10024.1|10016.1|10014.1|10026.1|10024.1|10008.6|10006.6|688
1592298900000|2020-06-16 09:15:00|10015.6|10013.6|10007.1|10005.1|10019.6|10017.6|10007.1|10005.1|321
1592299200000|2020-06-16 09:20:00|10006.6|10004.6|10020.1|10018.1|10023.6|10021.6|10006.6|10004.6|1284
1592299500000|2020-06-16 09:25:00|10020.6|10018.6|10015.6|10013.6|10026.1|10024.1|10013.1|10011.1|2895
1592299800000|2020-06-16 09:30:00|10016.1|10014.1|10013.6|10011.6|10023.1|10021.1|10012.6|10010.6|1022
1592300100000|2020-06-16 09:35:00|10015.6|10013.6|10019.6|10017.6|10025.1|10023.1|10012.6|10010.6|481
1592300400000|2020-06-16 09:40:00|10020.1|10018.1|10030.6|10028.6|10032.6|10030.6|10019.6|10017.6|405
1592300700000|2020-06-16 09:45:00|10029.6|10027.6|10034.6|10032.6|10036.1|10034.1|10022.6|10020.6|327
1592301000000|2020-06-16 09:50:00|10033.6|10031.6|10035.1|10033.1|10038.1|10036.1|10024.6|10022.6|2693
1592301300000|2020-06-16 09:55:00|10034.6|10032.6|10031.6|10029.6|10037.6|10035.6|10025.1|10023.1|225
1592301600000|2020-06-16 10:00:00|10032.1|10030.1|10025.1|10023.1|10032.1|10030.1|10022.6|10020.6|586
1592301900000|2020-06-16 10:05:00|10025.6|10023.6|10033.6|10031.6|10035.6|10033.6|10024.6|10022.6|672
1592302200000|2020-06-16 10:10:00|10034.1|10032.1|10049.6|10047.6|10050.1|10048.1|10034.1|10032.1|569
1592302500000|2020-06-16 10:15:00|10049.1|10047.1|10040.1|10038.1|10050.1|10048.1|10037.6|10035.6|735
1592302800000|2020-06-16 10:20:00|10039.6|10037.6|10036.6|10034.6|10039.6|10037.6|10032.6|10030.6|1967
1592303100000|2020-06-16 10:25:00|10037.1|10035.1|10045.6|10043.6|10045.6|10043.6|10036.6|10034.6|445
1592303400000|2020-06-16 10:30:00|10046.1|10044.1|10054.6|10052.6|10058.1|10056.1|10044.1|10042.1|280
1592303700000|2020-06-16 10:35:00|10054.1|10052.1|10045.6|10043.6|10057.1|10055.1|10045.6|10043.6|2437
1592304000000|2020-06-16 10:40:00|10046.1|10044.1|10043.1|10041.1|10048.6|10046.6|10042.1|10040.1|198
1592304300000|2020-06-16 10:45:00|10045.6|10043.6|10040.6|10038.6|10047.1|10045.1|10037.6|10035.6|158
1592304600000|2020-06-16 10:50:00|10041.1|10039.1|10046.6|10044.6|10049.1|10047.1|10040.1|10038.1|199
1592304900000|2020-06-16 10:55:00|10046.1|10044.1|10052.6|10050.6|10052.6|10050.6|10043.1|10041.1|194
1592305200000|2020-06-16 11:00:00|10056.6|10054.6|10046.6|10044.6|10056.6|10054.6|10044.6|10042.6|1691
1592305500000|2020-06-16 11:05:00|10047.1|10045.1|10036.6|10034.6|10047.6|10045.6|10036.6|10034.6|165
1592305800000|2020-06-16 11:10:00|10037.1|10035.1|10028.1|10026.1|10037.1|10035.1|10027.1|10025.1|489
1592306100000|2020-06-16 11:15:00|10028.6|10026.6|10036.6|10034.6|10037.1|10035.1|10026.6|10024.6|629
1592306400000|2020-06-16 11:20:00|10035.6|10033.6|10045.6|10043.6|10046.1|10044.1|10032.6|10030.6|169
1592306700000|2020-06-16 11:25:00|10046.1|10044.1|10048.6|10046.6|10052.1|10050.1|10044.6|10042.6|109
1592307000000|2020-06-16 11:30:00|10048.1|10046.1|10051.6|10049.6|10052.1|10050.1|10044.1|10042.1|342
1592307300000|2020-06-16 11:35:00|10051.1|10049.1|10050.6|10048.6|10052.6|10050.6|10048.6|10046.6|164
1592307600000|2020-06-16 11:40:00|10050|10048|10041|10039|10051|10049|10040.5|10038.5|442
1592307900000|2020-06-16 11:45:00|10042|10040|10051|10049|10051|10049|10039|10037|403
1592308200000|2020-06-16 11:50:00|10050.5|10048.5|10047|10045|10052.5|10050.5|10046|10044|2530
1592308500000|2020-06-16 11:55:00|10047.5|10045.5|10049|10047|10052|10050|10046|10044|6491
1592308800000|2020-06-16 12:00:00|10049.5|10047.5|10053|10051|10054|10052|10047.5|10045.5|2185
1592309100000|2020-06-16 12:05:00|10053.5|10051.5|10050|10048|10055|10053|10049|10047|812
1592309400000|2020-06-16 12:10:00|10050.5|10048.5|10062|10060|10063.5|10061.5|10049.5|10047.5|285
1592309700000|2020-06-16 12:15:00|10062.5|10060.5|10064|10062|10067|10065|10061|10059|383
1592310000000|2020-06-16 12:20:00|10064.5|10062.5|10062|10060|10068.5|10066.5|10059|10057|3715
1592310300000|2020-06-16 12:25:00|10062.5|10060.5|10057.5|10055.5|10070|10068|10056|10054|679
1592310600000|2020-06-16 12:30:00|10058.5|10056.5|10068|10066|10073|10071|10058.5|10056.5|958
1592310900000|2020-06-16 12:35:00|10067|10065|10073.5|10071.5|10077.5|10075.5|10063.5|10061.5|769
1592311200000|2020-06-16 12:40:00|10073|10071|10082|10080|10083.5|10081.5|10072|10070|752
1592311500000|2020-06-16 12:45:00|10081.5|10079.5|10074.5|10072.5|10082|10080|10068|10066|499
1592311800000|2020-06-16 12:50:00|10074|10072|10080|10078|10087|10085|10071.5|10069.5|506
1592312100000|2020-06-16 12:55:00|10080.5|10078.5|10074|10072|10085|10083|10073.5|10071.5|1690
1592312400000|2020-06-16 13:00:00|10075|10073|10072|10070|10080|10078|10070|10068|1325
1592312700000|2020-06-16 13:05:00|10071.5|10069.5|10073|10071|10076.5|10074.5|10064.5|10062.5|1551
1592313000000|2020-06-16 13:10:00|10072.5|10070.5|10066|10064|10075|10073|10065.5|10063.5|958
1592313300000|2020-06-16 13:15:00|10066.5|10064.5|10065.5|10063.5|10067.5|10065.5|10061.5|10059.5|549
1592313600000|2020-06-16 13:20:00|10065|10063|10057.5|10055.5|10065.5|10063.5|10052.5|10050.5|630
1592313900000|2020-06-16 13:25:00|10058|10056|10061|10059|10064|10062|10048.5|10046.5|4239
1592314200000|2020-06-16 13:30:00|10062|10060|10049|10047|10065|10063|10048|10046|404
1592314500000|2020-06-16 13:35:00|10050|10048|10054.5|10052.5|10055|10053|10037.5|10035.5|583
1592314800000|2020-06-16 13:40:00|10055|10053|10060|10058|10060|10058|10047|10045|523
1592315100000|2020-06-16 13:45:00|10060.5|10058.5|10053|10051|10071.5|10069.5|10052|10050|957
1592315400000|2020-06-16 13:50:00|10053.5|10051.5|10054.5|10052.5|10058.5|10056.5|10048|10046|429
1592315700000|2020-06-16 13:55:00|10055|10053|10060|10058|10069.5|10067.5|10050.5|10048.5|573
1592316000000|2020-06-16 14:00:00|10059.5|10057.5|10065.5|10063.5|10070|10068|10055|10053|3594
1592316300000|2020-06-16 14:05:00|10064|10062|10068.5|10066.5|10077.5|10075.5|10062.5|10060.5|598
1592316600000|2020-06-16 14:10:00|10067.1|10065.1|10078.1|10076.1|10079.1|10077.1|10065.1|10063.1|1968
1592316900000|2020-06-16 14:15:00|10078.6|10076.6|10077.1|10075.1|10083.1|10081.1|10075.1|10073.1|4171
1592317200000|2020-06-16 14:20:00|10077.6|10075.6|10082.1|10080.1|10082.6|10080.6|10062.6|10060.6|614
1592317500000|2020-06-16 14:25:00|10081.6|10079.6|10093.6|10091.6|10097.1|10095.1|10079.1|10077.1|433
1592317800000|2020-06-16 14:30:00|10094.1|10092.1|10086.6|10084.6|10099.6|10097.6|10086.1|10084.1|633
1592318100000|2020-06-16 14:35:00|10087.1|10085.1|10070.6|10068.6|10090.1|10088.1|10053.6|10051.6|1191
1592318400000|2020-06-16 14:40:00|10071.1|10069.1|10046.1|10044.1|10074.1|10072.1|10041.1|10039.1|2178
1592318700000|2020-06-16 14:45:00|10046.6|10044.6|10062.1|10060.1|10065.1|10063.1|10034.6|10032.6|765
1592319000000|2020-06-16 14:50:00|10061.6|10059.6|10021.1|10019.1|10062.1|10060.1|10004.6|10002.6|904
1592319300000|2020-06-16 14:55:00|10020.1|10018.1|9982.6|9980.6|10025.6|10023.6|9972.6|9970.6|1181
1592319600000|2020-06-16 15:00:00|9980.6|9978.6|10010.6|10008.6|10010.6|10008.6|9956.1|9954.1|1725
1592319900000|2020-06-16 15:05:00|10010.1|10008.1|10034.6|10032.6|10039.6|10037.6|10007.6|10005.6|1589
1592320200000|2020-06-16 15:10:00|10035.1|10033.1|10028.6|10026.6|10037.6|10035.6|10005.1|10003.1|979
1592320500000|2020-06-16 15:15:00|10030.6|10028.6|10032.6|10030.6|10051.1|10049.1|10029.6|10027.6|1267
1592320800000|2020-06-16 15:20:00|10032.1|10030.1|10058.6|10056.6|10064.1|10062.1|10031.6|10029.6|1387
1592321100000|2020-06-16 15:25:00|10059.1|10057.1|10045.6|10043.6|10068.1|10066.1|10042.1|10040.1|2414
1592321400000|2020-06-16 15:30:00|10047.6|10045.6|10040.1|10038.1|10059.1|10057.1|10032.6|10030.6|6905
1592321700000|2020-06-16 15:35:00|10040.6|10038.6|10033.6|10031.6|10049.6|10047.6|10022.1|10020.1|749
1592322000000|2020-06-16 15:40:00|10032.6|10030.6|10043.1|10041.1|10045.1|10043.1|10028.1|10026.1|292
1592322300000|2020-06-16 15:45:00|10044.1|10042.1|10051.1|10049.1|10060.1|10058.1|10038.6|10036.6|246
1592322600000|2020-06-16 15:50:00|10051.6|10049.6|10046.1|10044.1|10055.1|10053.1|10042.6|10040.6|180
1592322900000|2020-06-16 15:55:00|10046.6|10044.6|10039.6|10037.6|10049.1|10047.1|10033.1|10031.1|135
1592323200000|2020-06-16 16:00:00|10040.1|10038.1|10019.1|10017.1|10043.6|10041.6|10012.6|10010.6|1053
1592323500000|2020-06-16 16:05:00|10018.6|10016.6|10020.1|10018.1|10024.6|10022.6|10012.6|10010.6|96
1592323800000|2020-06-16 16:10:00|10020.6|10018.6|10023.6|10021.6|10024.1|10022.1|10012.1|10010.1|2275
1592324100000|2020-06-16 16:15:00|10024.1|10022.1|10022.6|10020.6|10027.1|10025.1|10013.1|10011.1|143
1592324400000|2020-06-16 16:20:00|10023.1|10021.1|10028.6|10026.6|10031.1|10029.1|10019.6|10017.6|235
1592324700000|2020-06-16 16:25:00|10029.6|10027.6|10037.6|10035.6|10039.1|10037.1|10026.6|10024.6|27
1592325000000|2020-06-16 16:30:00|10037.1|10035.1|10050.1|10048.1|10050.6|10048.6|10036.1|10034.1|46
1592325300000|2020-06-16 16:35:00|10049.6|10047.6|10063.6|10061.6|10065.1|10063.1|10049.1|10047.1|231
1592325600000|2020-06-16 16:40:00|10064.1|10062.1|10063.6|10061.6|10066.6|10064.6|10058.6|10056.6|16
1592325900000|2020-06-16 16:45:00|10063.1|10061.1|10056.1|10054.1|10066.6|10064.6|10055.6|10053.6|20
1592326200000|2020-06-16 16:50:00|10056.6|10054.6|10057.1|10055.1|10063.6|10061.6|10055.1|10053.1|8
1592326500000|2020-06-16 16:55:00|10057.6|10055.6|10053.6|10051.6|10060.1|10058.1|10053.1|10051.1|26
1592326800000|2020-06-16 17:00:00|10052.6|10050.6|10050.1|10048.1|10061.6|10059.6|10049.6|10047.6|20
1592327100000|2020-06-16 17:05:00|10049.6|10047.6|10060.1|10058.1|10060.1|10058.1|10045.6|10043.6|59
1592327400000|2020-06-16 17:10:00|10060.6|10058.6|10058.1|10056.1|10065.1|10063.1|10056.6|10054.6|19
1592327700000|2020-06-16 17:15:00|10058.6|10056.6|10058.6|10056.6|10060.6|10058.6|10054.1|10052.1|89
1592328000000|2020-06-16 17:20:00|10058.1|10056.1|10060.1|10058.1|10060.6|10058.6|10052.1|10050.1|5
1592328300000|2020-06-16 17:25:00|10059.6|10057.6|10057.1|10055.1|10064.6|10062.6|10054.1|10052.1|25
1592328600000|2020-06-16 17:30:00|10056.1|10054.1|10045.6|10043.6|10059.6|10057.6|10043.6|10041.6|14
1592328900000|2020-06-16 17:35:00|10045.1|10043.1|10036.6|10034.6|10046.1|10044.1|10036.1|10034.1|22
1592329200000|2020-06-16 17:40:00|10037.1|10035.1|10044.1|10042.1|10047.6|10045.6|10037.1|10035.1|6
1592329500000|2020-06-16 17:45:00|10045.1|10043.1|10042.6|10040.6|10046.1|10044.1|10040.1|10038.1|4
1592329800000|2020-06-16 17:50:00|10043.1|10041.1|10033.1|10031.1|10054.1|10052.1|10031.1|10029.1|53
1592330100000|2020-06-16 17:55:00|10033.6|10031.6|10041.1|10039.1|10042.1|10040.1|10027.1|10025.1|6
1592330400000|2020-06-16 18:00:00|10041.6|10039.6|10050.1|10048.1|10051.6|10049.6|10041.6|10039.6|10
1592330700000|2020-06-16 18:05:00|10049.6|10047.6|10053.6|10051.6|10053.6|10051.6|10047.6|10045.6|7
1592331000000|2020-06-16 18:10:00|10054.1|10052.1|10062.1|10060.1|10066.1|10064.1|10050.6|10048.6|9
1592331300000|2020-06-16 18:15:00|10061.6|10059.6|10064.1|10062.1|10070.1|10068.1|10059.6|10057.6|35
1592331600000|2020-06-16 18:20:00|10064.6|10062.6|10050.1|10048.1|10065.1|10063.1|10026.1|10024.1|263
1592331900000|2020-06-16 18:25:00|10049.1|10047.1|10051.6|10049.6|10054.1|10052.1|10042.6|10040.6|29
1592332200000|2020-06-16 18:30:00|10052.1|10050.1|10056.6|10054.6|10064.1|10062.1|10052.1|10050.1|19
1592332500000|2020-06-16 18:35:00|10056.1|10054.1|10057.1|10055.1|10060.1|10058.1|10055.6|10053.6|2
1592332800000|2020-06-16 18:40:00|10057.6|10055.6|10049.1|10047.1|10058.6|10056.6|10049.1|10047.1|3
1592333100000|2020-06-16 18:45:00|10051.1|10049.1|10049.6|10047.6|10053.6|10051.6|10044.1|10042.1|3
1592333400000|2020-06-16 18:50:00|10050.1|10048.1|10048.1|10046.1|10054.6|10052.6|10041.1|10039.1|11
1592333700000|2020-06-16 18:55:00|10048.6|10046.6|10045.6|10043.6|10051.1|10049.1|10042.6|10040.6|13
1592334000000|2020-06-16 19:00:00|10045.1|10043.1|10033.6|10031.6|10045.6|10043.6|10033.6|10031.6|12
1592334300000|2020-06-16 19:05:00|10036.1|10034.1|10021.1|10019.1|10038.6|10036.6|10019.6|10017.6|36
1592334600000|2020-06-16 19:10:00|10021.6|10019.6|10025.6|10023.6|10028.1|10026.1|10020.1|10018.1|30
1592334900000|2020-06-16 19:15:00|10025.1|10023.1|10012.6|10010.6|10025.1|10023.1|10010.6|10008.6|303
1592335200000|2020-06-16 19:20:00|10013.1|10011.1|10034.1|10032.1|10036.6|10034.6|10012.6|10010.6|60
1592335500000|2020-06-16 19:25:00|10034.6|10032.6|10040.6|10038.6|10043.6|10041.6|10034.6|10032.6|58
1592335800000|2020-06-16 19:30:00|10040.1|10038.1|10048.6|10046.6|10048.6|10046.6|10037.6|10035.6|26
1592336100000|2020-06-16 19:35:00|10046.1|10044.1|10026.6|10024.6|10046.1|10044.1|10025.6|10023.6|30
1592336400000|2020-06-16 19:40:00|10029.6|10027.6|10013.1|10011.1|10029.6|10027.6|10011.6|10009.6|19
1592336700000|2020-06-16 19:45:00|10012.1|10010.1|10020.6|10018.6|10029.6|10027.6|10010.6|10008.6|43
1592337000000|2020-06-16 19:50:00|10022.1|10020.1|10020.6|10018.6|10037.1|10035.1|10014.6|10012.6|39
1592337300000|2020-06-16 19:55:00|10019.6|10017.6|10044.6|10038.6|10045.3|10039.3|10017.6|10015.6|93
1592337600000|2020-06-16 20:00:00|10049.6|10043.6|10041.8|10035.8|10052.7|10046.7|10038.1|10032.1|0
1592337900000|2020-06-16 20:05:00|10041.9|10035.9|10044.3|10038.3|10045.5|10039.5|10037.8|10031.8|0
1592338200000|2020-06-16 20:10:00|10044.2|10038.2|10051.9|10045.9|10058.4|10052.4|10043|10037|0
1592338500000|2020-06-16 20:15:00|10051.7|10045.7|10051.6|10045.6|10052.6|10046.6|10050.8|10044.8|0
1592338800000|2020-06-16 20:20:00|10051.4|10045.4|10051.4|10045.4|10052.1|10046.1|10051.2|10045.2|0
1592339100000|2020-06-16 20:25:00|10051.6|10045.6|10050.4|10044.4|10051.6|10045.6|10050.2|10044.2|0
1592339400000|2020-06-16 20:30:00|10050.5|10044.5|10048|10042|10051.8|10045.8|10047.3|10041.3|0
1592339700000|2020-06-16 20:35:00|10047.9|10041.9|10046|10040|10048.5|10042.5|10045.3|10039.3|0
1592340000000|2020-06-16 20:40:00|10046.1|10040.1|10046.8|10040.8|10049.3|10043.3|10044.8|10038.8|0
1592340300000|2020-06-16 20:45:00|10046.9|10040.9|10048.5|10042.5|10049.3|10043.3|10046|10040|0
1592340600000|2020-06-16 20:50:00|10048.4|10042.4|10048.5|10042.5|10050|10044|10046.8|10040.8|0
1592340900000|2020-06-16 20:55:00|10048.4|10042.4|10049.4|10043.4|10050|10044|10046|10040|0
1592341200000|2020-06-16 21:00:00|10049.1|10043.1|10049.1|10043.1|10049.8|10043.8|10048.5|10042.5|0
1592341500000|2020-06-16 21:05:00|10048.9|10042.9|10048.3|10042.3|10049.4|10043.4|10047.7|10041.7|0
1592341800000|2020-06-16 21:10:00|10048.1|10042.1|10044.8|10038.8|10048.1|10042.1|10044.6|10038.6|0
1592342100000|2020-06-16 21:15:00|10044.6|10038.6|10044.8|10038.8|10045.2|10039.2|10044.2|10038.2|0
1592342400000|2020-06-16 21:20:00|10044.6|10038.6|10043.8|10037.8|10044.8|10038.8|10043.6|10037.6|0
1592342700000|2020-06-16 21:25:00|10044.6|10038.6|10043.4|10037.4|10044.6|10038.6|10043.1|10037.1|0
1592343000000|2020-06-16 21:30:00|10043.6|10037.6|10042.7|10036.7|10044|10038|10042.7|10036.7|0
1592343300000|2020-06-16 21:35:00|10043.1|10037.1|10042.9|10036.9|10044|10038|10041.5|10035.5|0
1592343600000|2020-06-16 21:40:00|10042.7|10036.7|10042.3|10036.3|10042.7|10036.7|10041.5|10035.5|0
1592343900000|2020-06-16 21:45:00|10042.1|10036.1|10042.3|10036.3|10042.7|10036.7|10041.7|10035.7|0
1592344200000|2020-06-16 21:50:00|10042.7|10036.7|10042.5|10036.5|10044|10038|10042.3|10036.3|0
1592344500000|2020-06-16 21:55:00|10043.1|10037.1|10043.8|10037.8|10043.8|10037.8|10042.5|10036.5|0
1592344800000|2020-06-16 22:00:00|10041.9|10035.9|10035.1|10029.1|10042.1|10036.1|10027.7|10021.7|0
1592345100000|2020-06-16 22:05:00|10035.2|10029.2|10027.4|10021.4|10039.8|10033.8|10024.4|10018.4|0
1592345400000|2020-06-16 22:10:00|10027.3|10021.3|10017.2|10011.2|10028.4|10022.4|10014|10008|0
1592345700000|2020-06-16 22:15:00|10017.6|10011.6|10009.5|10003.5|10019.7|10013.7|10006.8|10000.8|0
1592346000000|2020-06-16 22:20:00|10009.1|10003.1|10017.2|10011.2|10019.2|10013.2|10009.1|10003.1|0
1592346300000|2020-06-16 22:25:00|10017.3|10011.3|10033.1|10027.1|10034.6|10028.6|10017.3|10011.3|0
1592346600000|2020-06-16 22:30:00|10033.2|10027.2|10033.9|10027.9|10039.8|10033.8|10030.1|10024.1|0
1592346900000|2020-06-16 22:35:00|10034.4|10028.4|10031.4|10025.4|10037.8|10031.8|10027.4|10021.4|0
1592347200000|2020-06-16 22:40:00|10031.3|10025.3|10031.4|10025.4|10034.6|10028.6|10030.7|10024.7|0
1592347500000|2020-06-16 22:45:00|10031.5|10025.5|10033.9|10027.9|10034.6|10028.6|10030.7|10024.7|0
1592347800000|2020-06-16 22:50:00|10033.8|10027.8|10042.9|10036.9|10043|10037|10033.4|10027.4|0
1592348100000|2020-06-16 22:55:00|10042.3|10036.3|10045|10039|10046.8|10040.8|10040.3|10034.3|0
1592348400000|2020-06-16 23:00:00|10044.6|10038.6|10054.7|10048.7|10055.2|10049.2|10044.6|10038.6|0
1592348700000|2020-06-16 23:05:00|10054.8|10048.8|10052|10046|10055.9|10049.9|10048.2|10042.2|0
1592349000000|2020-06-16 23:10:00|10052.3|10046.3|10049.5|10043.5|10054|10048|10048.2|10042.2|0
1592349300000|2020-06-16 23:15:00|10049.4|10043.4|10050.7|10044.7|10052|10046|10045|10039|0
1592349600000|2020-06-16 23:20:00|10050.9|10044.9|10060.9|10054.9|10062.9|10056.9|10050|10044|0
1592349900000|2020-06-16 23:25:00|10060.7|10054.7|10060.4|10054.4|10065.6|10059.6|10059.7|10053.7|0
1592350200000|2020-06-16 23:30:00|10060.3|10054.3|10061.4|10055.4|10062.4|10056.4|10057.7|10051.7|0
1592350500000|2020-06-16 23:35:00|10060.9|10054.9|10059.7|10053.7|10060.9|10054.9|10057.7|10051.7|0
1592350800000|2020-06-16 23:40:00|10059.8|10053.8|10067.4|10061.4|10071.3|10065.3|10059.8|10053.8|0
1592351100000|2020-06-16 23:45:00|10067.9|10061.9|10066.1|10060.1|10068.1|10062.1|10063.6|10057.6|0
1592351400000|2020-06-16 23:50:00|10066|10060|10069.4|10063.4|10071.3|10065.3|10064.2|10058.2|0
1592351700000|2020-06-16 23:55:00|10069.3|10063.3|10072.1|10066.1|10076.5|10070.5|10067.4|10061.4|0
1592352000000|2020-06-17 00:00:00|10072|10066|10059.2|10053.2|10072.6|10066.6|10057.2|10051.2|0
1592352300000|2020-06-17 00:05:00|10059.1|10053.1|10061.9|10055.9|10066.1|10060.1|10057.2|10051.2|0
1592352600000|2020-06-17 00:10:00|10061.7|10055.7|10054.7|10048.7|10061.7|10055.7|10048.2|10042.2|0
1592352900000|2020-06-17 00:15:00|10054.6|10048.6|10037.6|10031.6|10062.8|10056.8|10033.4|10027.4|0
1592353200000|2020-06-17 00:20:00|10037.1|10031.1|10033.6|10027.6|10038.9|10032.9|10030.5|10024.5|0
1592353500000|2020-06-17 00:25:00|10033.7|10027.7|10040.1|10034.1|10042.9|10036.9|10030.5|10024.5|0
1592353800000|2020-06-17 00:30:00|10040.6|10034.6|10047.2|10041.2|10049.8|10043.8|10033.6|10027.6|0
1592354100000|2020-06-17 00:35:00|10047.1|10041.1|10047.1|10041.1|10049.8|10043.8|10039.1|10033.1|0
1592354400000|2020-06-17 00:40:00|10047.2|10041.2|10054.9|10048.9|10057.6|10051.6|10039.1|10033.1|0
1592354700000|2020-06-17 00:45:00|10055|10049|10065.7|10059.7|10065.9|10059.9|10054.9|10048.9|0
1592355000000|2020-06-17 00:50:00|10065.8|10059.8|10052.9|10046.9|10068.3|10062.3|10050.3|10044.3|0
1592355300000|2020-06-17 00:55:00|10053|10047|10060.7|10054.7|10065.9|10059.9|10052.9|10046.9|0
1592355600000|2020-06-17 01:00:00|10060.6|10054.6|10064.6|10058.6|10073.9|10067.9|10060.6|10054.6|0
1592355900000|2020-06-17 01:05:00|10064.1|10058.1|10052.8|10046.8|10064.1|10058.1|10050.1|10044.1|0
1592356200000|2020-06-17 01:10:00|10052.9|10046.9|10047.3|10041.3|10060.7|10054.7|10047.2|10041.2|0
1592356500000|2020-06-17 01:15:00|10047.2|10041.2|10034.6|10028.6|10047.5|10041.5|10034.5|10028.5|0
1592356800000|2020-06-17 01:20:00|10034.7|10028.7|10034.9|10028.9|10040|10034|10030.8|10024.8|0
1592357100000|2020-06-17 01:25:00|10034.8|10028.8|10023.9|10017.9|10042.7|10036.7|10023.9|10017.9|0
1592357400000|2020-06-17 01:30:00|10022.8|10016.8|10017.5|10011.5|10026.7|10020.7|10008.2|10002.2|0
1592357700000|2020-06-17 01:35:00|10017|10011|10034.4|10028.4|10034.5|10028.5|10016.3|10010.3|0
1592358000000|2020-06-17 01:40:00|10034.5|10028.5|10042.4|10036.4|10042.4|10036.4|10029.2|10023.2|0
1592358300000|2020-06-17 01:45:00|10042.5|10036.5|10050.1|10044.1|10050.2|10044.2|10042.4|10036.4|0
1592358600000|2020-06-17 01:50:00|10050.2|10044.2|10048.1|10042.1|10052.7|10046.7|10037.2|10031.2|0
1592358900000|2020-06-17 01:55:00|10047.6|10041.6|10026.9|10020.9|10048.1|10042.1|10021.8|10015.8|0
1592359200000|2020-06-17 02:00:00|10027.1|10021.1|10030|10024|10035|10029|10020.4|10014.4|0
1592359500000|2020-06-17 02:05:00|10030.5|10024.5|10032.8|10026.8|10035.5|10029.5|10022.1|10016.1|0
1592359800000|2020-06-17 02:10:00|10032.6|10026.6|10018.7|10012.7|10032.7|10026.7|10016.3|10010.3|0
1592360100000|2020-06-17 02:15:00|10018.8|10012.8|10026.6|10020.6|10026.7|10020.7|10015.8|10009.8|0
1592360400000|2020-06-17 02:20:00|10026.4|10020.4|10018.3|10012.3|10029.1|10023.1|10010.7|10004.7|0
1592360700000|2020-06-17 02:25:00|10017.7|10011.7|10013.5|10007.5|10018.6|10012.6|10013|10007|0
1592361000000|2020-06-17 02:30:00|10013.6|10007.6|9991.3|9985.3|10016.1|10010.1|9986.7|9980.7|0
1592361300000|2020-06-17 02:35:00|9992|9986|10005|9999|10007.9|10001.9|9989.4|9983.4|0
1592361600000|2020-06-17 02:40:00|10004.9|9998.9|9995.3|9989.3|10005.5|9999.5|9992.5|9986.5|0
1592361900000|2020-06-17 02:45:00|9995.8|9989.8|10007.7|10001.7|10008.4|10002.4|9989.8|9983.8|0
1592362200000|2020-06-17 02:50:00|10007|10001|10010.9|10004.9|10013.6|10007.6|10005.5|9999.5|0
1592362500000|2020-06-17 02:55:00|10010.8|10004.8|10010.7|10004.7|10013.4|10007.4|10005.6|9999.6|0
1592362800000|2020-06-17 03:00:00|10010.8|10004.8|10012.6|10006.6|10016.4|10010.4|9999.1|9993.1|0
1592363100000|2020-06-17 03:05:00|10012.5|10006.5|10011.3|10005.3|10015.2|10009.2|10008.5|10002.5|0
1592363400000|2020-06-17 03:10:00|10011.2|10005.2|10006.3|10000.3|10014|10008|10006.3|10000.3|0
1592363700000|2020-06-17 03:15:00|10006.2|10000.2|10008.7|10002.7|10011.4|10005.4|9998.5|9992.5|0
1592364000000|2020-06-17 03:20:00|10007.5|10001.5|10011.6|10005.6|10011.7|10005.7|10006.1|10000.1|0
1592364300000|2020-06-17 03:25:00|10011.5|10005.5|10014.1|10008.1|10016.9|10010.9|10006.2|10000.2|0
1592364600000|2020-06-17 03:30:00|10014.2|10008.2|10027.1|10021.1|10029.7|10023.7|10007.7|10001.7|0
1592364900000|2020-06-17 03:35:00|10027|10021|10029.7|10023.7|10029.7|10023.7|10023.3|10017.3|0
1592365200000|2020-06-17 03:40:00|10029.6|10023.6|10029.5|10023.5|10029.7|10023.7|10019.6|10013.6|0
1592365500000|2020-06-17 03:45:00|10029.4|10023.4|10019.3|10013.3|10029.7|10023.7|10019.3|10013.3|0
1592365800000|2020-06-17 03:50:00|10019.4|10013.4|10021.8|10015.8|10024.5|10018.5|10019.1|10013.1|0
1592366100000|2020-06-17 03:55:00|10021.9|10015.9|10019.4|10013.4|10024.8|10018.8|10014.1|10008.1|0
1592366400000|2020-06-17 04:00:00|10019.5|10013.5|10036.4|10030.4|10037.7|10031.7|10017.9|10011.9|0
1592366700000|2020-06-17 04:05:00|10036.5|10030.5|10046.6|10040.6|10046.7|10040.7|10035.1|10029.1|0
1592367000000|2020-06-17 04:10:00|10046.7|10040.7|10047.7|10041.7|10047.9|10041.9|10043.9|10037.9|0
1592367300000|2020-06-17 04:15:00|10047.8|10041.8|10045|10039|10050.3|10044.3|10044.9|10038.9|0
1592367600000|2020-06-17 04:20:00|10045.1|10039.1|10058.3|10052.3|10061.1|10055.1|10045.1|10039.1|0
1592367900000|2020-06-17 04:25:00|10058.4|10052.4|10061|10055|10063.7|10057.7|10058.1|10052.1|0
1592368200000|2020-06-17 04:30:00|10061.1|10055.1|10055.9|10049.9|10066.1|10060.1|10055.7|10049.7|0
1592368500000|2020-06-17 04:35:00|10056|10050|10058.5|10052.5|10058.7|10052.7|10055.9|10049.9|0
1592368800000|2020-06-17 04:40:00|10058.6|10052.6|10061.1|10055.1|10061.3|10055.3|10050.7|10044.7|0
1592369100000|2020-06-17 04:45:00|10061|10055|10050.7|10044.7|10061.1|10055.1|10045.4|10039.4|0
1592369400000|2020-06-17 04:50:00|10050.8|10044.8|10041.9|10035.9|10053.5|10047.5|10040.7|10034.7|0
1592369700000|2020-06-17 04:55:00|10041.4|10035.4|10048.1|10042.1|10053.5|10047.5|10040.7|10034.7|0
1592370000000|2020-06-17 05:00:00|10048.2|10042.2|10056.1|10050.1|10058.6|10052.6|10039|10033|0
1592370300000|2020-06-17 05:05:00|10057.1|10051.1|10024.8|10018.8|10058.6|10052.6|10022.1|10016.1|0
1592370600000|2020-06-17 05:10:00|10024.7|10018.7|10021.7|10015.7|10032.6|10026.6|10018.9|10012.9|0
1592370900000|2020-06-17 05:15:00|10021.6|10015.6|10031.8|10025.8|10031.9|10025.9|10016.5|10010.5|0
1592371200000|2020-06-17 05:20:00|10031.9|10025.9|10035|10029|10035|10029|10025.8|10019.8|0
1592371500000|2020-06-17 05:25:00|10034.9|10028.9|10029.5|10023.5|10034.9|10028.9|10024|10018|0
1592371800000|2020-06-17 05:30:00|10029.6|10023.6|10029.3|10023.3|10039.8|10033.8|10024.1|10018.1|0
1592372100000|2020-06-17 05:35:00|10029.2|10023.2|10034.3|10028.3|10036.9|10030.9|10018.7|10012.7|0
1592372400000|2020-06-17 05:40:00|10036.8|10030.8|10041.7|10035.7|10044.5|10038.5|10034.3|10028.3|0
1592372700000|2020-06-17 05:45:00|10041.8|10035.8|10044.9|10038.9|10044.9|10038.9|10033.8|10027.8|0
1592373000000|2020-06-17 05:50:00|10045|10039|10040.2|10034.2|10045.1|10039.1|10034.5|10028.5|0
1592373300000|2020-06-17 05:55:00|10042.7|10036.7|10037.5|10031.5|10042.7|10036.7|10034.9|10028.9|0
1592373600000|2020-06-17 06:00:00|10054.6|10052.6|10061.6|10059.6|10064.1|10062.1|10054.6|10052.6|143
1592373900000|2020-06-17 06:05:00|10061.1|10059.1|10081.1|10079.1|10083.1|10081.1|10059.1|10057.1|59
1592374200000|2020-06-17 06:10:00|10080.6|10078.6|10082.1|10080.1|10087.1|10085.1|10073.6|10071.6|152
1592374500000|2020-06-17 06:15:00|10082.6|10080.6|10073.1|10071.1|10084.1|10082.1|10072.1|10070.1|82
1592374800000|2020-06-17 06:20:00|10073.6|10071.6|10091.6|10089.6|10092.1|10090.1|10073.1|10071.1|77
1592375100000|2020-06-17 06:25:00|10091.1|10089.1|10080.6|10078.6|10101.1|10099.1|10080.6|10078.6|66
1592375400000|2020-06-17 06:30:00|10080.1|10078.1|10079.1|10077.1|10087.1|10085.1|10074.1|10072.1|110
1592375700000|2020-06-17 06:35:00|10079.6|10077.6|10084.6|10082.6|10086.6|10084.6|10076.1|10074.1|27
1592376000000|2020-06-17 06:40:00|10084.1|10082.1|10083.6|10081.6|10084.6|10082.6|10080.1|10078.1|18
1592376300000|2020-06-17 06:45:00|10083.1|10081.1|10077.1|10075.1|10084.6|10082.6|10074.1|10072.1|61
1592376600000|2020-06-17 06:50:00|10076.6|10074.6|10072.1|10070.1|10086.1|10084.1|10063.1|10061.1|327
1592376900000|2020-06-17 06:55:00|10071.6|10069.6|10063.6|10061.6|10075.6|10073.6|10059.1|10057.1|140
1592377200000|2020-06-17 07:00:00|10062.1|10060.1|10089.1|10087.1|10094.6|10092.6|10049.6|10047.6|894
1592377500000|2020-06-17 07:05:00|10088.6|10086.6|10096.1|10094.1|10103.1|10101.1|10085.6|10083.6|1001
1592377800000|2020-06-17 07:10:00|10095.6|10093.6|10091.1|10089.1|10099.6|10097.6|10082.6|10080.6|542
1592378100000|2020-06-17 07:15:00|10091.6|10089.6|10106.6|10104.6|10111.6|10109.6|10087.1|10085.1|965
1592378400000|2020-06-17 07:20:00|10107.6|10105.6|10098.1|10096.1|10110.6|10108.6|10092.6|10090.6|774
1592378700000|2020-06-17 07:25:00|10098.6|10096.6|10134.1|10132.1|10137.1|10135.1|10093.1|10091.1|823
1592379000000|2020-06-17 07:30:00|10133.6|10131.6|10139.6|10137.6|10147.6|10145.6|10125.6|10123.6|1807
1592379300000|2020-06-17 07:35:00|10140.1|10138.1|10141.6|10139.6|10151.1|10149.1|10133.6|10131.6|1477
1592379600000|2020-06-17 07:40:00|10142|10140|10133|10131|10145|10143|10128.5|10126.5|632
1592379900000|2020-06-17 07:45:00|10132.5|10130.5|10123|10121|10137|10135|10120.5|10118.5|405
1592380200000|2020-06-17 07:50:00|10123.5|10121.5|10119.5|10117.5|10126.5|10124.5|10113.5|10111.5|413
1592380500000|2020-06-17 07:55:00|10120|10118|10119|10117|10124|10122|10116.5|10114.5|265
1592380800000|2020-06-17 08:00:00|10118.5|10116.5|10125|10123|10130|10128|10117|10115|594
1592381100000|2020-06-17 08:05:00|10125.5|10123.5|10127|10125|10127|10125|10116.5|10114.5|299
1592381400000|2020-06-17 08:10:00|10126.5|10124.5|10129.5|10127.5|10134.5|10132.5|10123|10121|232
1592381700000|2020-06-17 08:15:00|10130.5|10128.5|10143|10141|10143|10141|10125|10123|385
1592382000000|2020-06-17 08:20:00|10143.5|10141.5|10143.5|10141.5|10146|10144|10138|10136|1018
1592382300000|2020-06-17 08:25:00|10143|10141|10150|10148|10155.5|10153.5|10139.5|10137.5|2260
1592382600000|2020-06-17 08:30:00|10150.5|10148.5|10151|10149|10157|10155|10146.5|10144.5|347
1592382900000|2020-06-17 08:35:00|10150.5|10148.5|10132|10130|10153.5|10151.5|10131.5|10129.5|1100
1592383200000|2020-06-17 08:40:00|10131.5|10129.5|10139|10137|10144|10142|10131.5|10129.5|179
1592383500000|2020-06-17 08:45:00|10138.5|10136.5|10144|10142|10149.5|10147.5|10134.5|10132.5|309
1592383800000|2020-06-17 08:50:00|10143.5|10141.5|10134.5|10132.5|10144.5|10142.5|10131.5|10129.5|1209
1592384100000|2020-06-17 08:55:00|10134|10132|10137|10135|10147|10145|10131.5|10129.5|596
1592384400000|2020-06-17 09:00:00|10137.5|10135.5|10142|10140|10144.5|10142.5|10131.5|10129.5|415
1592384700000|2020-06-17 09:05:00|10141.5|10139.5|10138|10136|10145|10143|10133|10131|449
1592385000000|2020-06-17 09:10:00|10138.5|10136.5|10140.5|10138.5|10144|10142|10135|10133|901
1592385300000|2020-06-17 09:15:00|10139.5|10137.5|10132.5|10130.5|10140.5|10138.5|10129.5|10127.5|2283
1592385600000|2020-06-17 09:20:00|10133|10131|10133.5|10131.5|10139|10137|10129.5|10127.5|256
1592385900000|2020-06-17 09:25:00|10133|10131|10127.5|10125.5|10136|10134|10124|10122|523
1592386200000|2020-06-17 09:30:00|10128|10126|10130|10128|10131.5|10129.5|10121.5|10119.5|516
1592386500000|2020-06-17 09:35:00|10129.5|10127.5|10126|10124|10130.5|10128.5|10118|10116|240
1592386800000|2020-06-17 09:40:00|10126.5|10124.5|10133|10131|10137|10135|10124.5|10122.5|444
1592387100000|2020-06-17 09:45:00|10133.5|10131.5|10108|10106|10136|10134|10106|10104|672
1592387400000|2020-06-17 09:50:00|10107.5|10105.5|10119|10117|10122|10120|10104.5|10102.5|490
1592387700000|2020-06-17 09:55:00|10118.5|10116.5|10119.5|10117.5|10123|10121|10116.5|10114.5|310
1592388000000|2020-06-17 10:00:00|10120|10118|10121|10119|10122.5|10120.5|10113|10111|218
1592388300000|2020-06-17 10:05:00|10121.5|10119.5|10122.5|10120.5|10123.5|10121.5|10117.5|10115.5|322
1592388600000|2020-06-17 10:10:00|10122|10120|10125.5|10123.5|10129.5|10127.5|10121.5|10119.5|531
1592388900000|2020-06-17 10:15:00|10126|10124|10129.5|10127.5|10131.5|10129.5|10125|10123|528
1592389200000|2020-06-17 10:20:00|10129|10127|10133.5|10131.5|10134.5|10132.5|10126|10124|513
1592389500000|2020-06-17 10:25:00|10134|10132|10156|10154|10157.5|10155.5|10134|10132|466
1592389800000|2020-06-17 10:30:00|10155.5|10153.5|10153|10151|10162|10160|10152|10150|582
1592390100000|2020-06-17 10:35:00|10153.5|10151.5|10166|10164|10168.5|10166.5|10153|10151|218
1592390400000|2020-06-17 10:40:00|10165.5|10163.5|10155|10153|10165.5|10163.5|10153.5|10151.5|335
1592390700000|2020-06-17 10:45:00|10156|10154|10160|10158|10163.5|10161.5|10154|10152|234
1592391000000|2020-06-17 10:50:00|10159.5|10157.5|10156.5|10154.5|10161.5|10159.5|10154.5|10152.5|411
1592391300000|2020-06-17 10:55:00|10157|10155|10168.5|10166.5|10169|10167|10155.5|10153.5|874
1592391600000|2020-06-17 11:00:00|10167.5|10165.5|10163|10161|10172|10170|10162.5|10160.5|990
1592391900000|2020-06-17 11:05:00|10163.5|10161.5|10167|10165|10169.5|10167.5|10162.5|10160.5|2901
1592392200000|2020-06-17 11:10:00|10167.5|10165.5|10171.5|10169.5|10174.5|10172.5|10167|10165|712
1592392500000|2020-06-17 11:15:00|10171|10169|10165|10163|10171|10169|10159|10157|765
1592392800000|2020-06-17 11:20:00|10164.5|10162.5|10159|10157|10166.5|10164.5|10156.5|10154.5|110
1592393100000|2020-06-17 11:25:00|10159.5|10157.5|10162.5|10160.5|10167|10165|10159|10157|450
1592393400000|2020-06-17 11:30:00|10163|10161|10160|10158|10164.5|10162.5|10157|10155|162
1592393700000|2020-06-17 11:35:00|10160.5|10158.5|10162.5|10160.5|10162.5|10160.5|10158.5|10156.5|223
1592394000000|2020-06-17 11:40:00|10163.3|10161.3|10155.3|10153.3|10165.8|10163.8|10155.3|10153.3|262
1592394300000|2020-06-17 11:45:00|10155.8|10153.8|10165.3|10163.3|10165.8|10163.8|10151.3|10149.3|266
1592394600000|2020-06-17 11:50:00|10165.8|10163.8|10164.8|10162.8|10168.8|10166.8|10164.3|10162.3|99
1592394900000|2020-06-17 11:55:00|10165.3|10163.3|10153.3|10151.3|10165.8|10163.8|10147.8|10145.8|681
1592395200000|2020-06-17 12:00:00|10153.8|10151.8|10161.8|10159.8|10164.8|10162.8|10153.8|10151.8|204
1592395500000|2020-06-17 12:05:00|10162.3|10160.3|10169.8|10167.8|10172.8|10170.8|10161.3|10159.3|468
1592395800000|2020-06-17 12:10:00|10170.3|10168.3|10177.8|10175.8|10178.3|10176.3|10170.3|10168.3|400
1592396100000|2020-06-17 12:15:00|10178.3|10176.3|10176.8|10174.8|10184.3|10182.3|10176.3|10174.3|285
1592396400000|2020-06-17 12:20:00|10176.3|10174.3|10182.8|10180.8|10183.8|10181.8|10175.8|10173.8|158
1592396700000|2020-06-17 12:25:00|10182.3|10180.3|10185.8|10183.8|10187.3|10185.3|10180.8|10178.8|115
1592397000000|2020-06-17 12:30:00|10185.3|10183.3|10193.3|10191.3|10193.3|10191.3|10185.3|10183.3|278
1592397300000|2020-06-17 12:35:00|10192.8|10190.8|10187.3|10185.3|10193.3|10191.3|10187.3|10185.3|294
1592397600000|2020-06-17 12:40:00|10187.8|10185.8|10188.3|10186.3|10194.3|10192.3|10186.8|10184.8|404
1592397900000|2020-06-17 12:45:00|10188.8|10186.8|10197.3|10195.3|10198.8|10196.8|10187.8|10185.8|268
1592398200000|2020-06-17 12:50:00|10196.8|10194.8|10193.3|10191.3|10198.3|10196.3|10192.8|10190.8|604
1592398500000|2020-06-17 12:55:00|10193.8|10191.8|10189.3|10187.3|10194.3|10192.3|10184.3|10182.3|4178
1592398800000|2020-06-17 13:00:00|10189.8|10187.8|10189.8|10187.8|10193.3|10191.3|10186.8|10184.8|1517
1592399100000|2020-06-17 13:05:00|10188.8|10186.8|10189.3|10187.3|10190.8|10188.8|10183.3|10181.3|1772
1592399400000|2020-06-17 13:10:00|10189.8|10187.8|10194.8|10192.8|10198.8|10196.8|10189.8|10187.8|375
1592399700000|2020-06-17 13:15:00|10195.8|10193.8|10180.8|10178.8|10195.8|10193.8|10179.3|10177.3|433
1592400000000|2020-06-17 13:20:00|10181.3|10179.3|10188.8|10186.8|10193.3|10191.3|10181.3|10179.3|450
1592400300000|2020-06-17 13:25:00|10188.3|10186.3|10193.3|10191.3|10193.3|10191.3|10185.8|10183.8|330
1592400600000|2020-06-17 13:30:00|10193.8|10191.8|10185.8|10183.8|10194.8|10192.8|10178.3|10176.3|935
1592400900000|2020-06-17 13:35:00|10186.8|10184.8|10176.3|10174.3|10188.8|10186.8|10173.8|10171.8|529
1592401200000|2020-06-17 13:40:00|10176.8|10174.8|10187.3|10185.3|10187.8|10185.8|10171.3|10169.3|808
1592401500000|2020-06-17 13:45:00|10186.8|10184.8|10192.3|10190.3|10192.8|10190.8|10180.3|10178.3|398
1592401800000|2020-06-17 13:50:00|10192.8|10190.8|10202.8|10200.8|10205.3|10203.3|10191.8|10189.8|526
1592402100000|2020-06-17 13:55:00|10203.3|10201.3|10195.8|10193.8|10203.8|10201.8|10184.3|10182.3|465
1592402400000|2020-06-17 14:00:00|10195.3|10193.3|10189.3|10187.3|10203.3|10201.3|10188.3|10186.3|626
1592402700000|2020-06-17 14:05:00|10188.8|10186.8|10197.8|10195.8|10202.3|10200.3|10188.8|10186.8|586
1592403000000|2020-06-17 14:10:00|10196.8|10194.8|10191.8|10189.8|10201.3|10199.3|10190.3|10188.3|1323
1592403300000|2020-06-17 14:15:00|10192.3|10190.3|10180.3|10178.3|10201.3|10199.3|10170.3|10168.3|1755
1592403600000|2020-06-17 14:20:00|10180.8|10178.8|10183.8|10181.8|10192.8|10190.8|10176.8|10174.8|605
1592403900000|2020-06-17 14:25:00|10184.3|10182.3|10176.3|10174.3|10188.3|10186.3|10172.3|10170.3|512
1592404200000|2020-06-17 14:30:00|10176.8|10174.8|10189.3|10187.3|10192.8|10190.8|10161.8|10159.8|1133
1592404500000|2020-06-17 14:35:00|10188.8|10186.8|10193.3|10191.3|10194.8|10192.8|10182.3|10180.3|481
1592404800000|2020-06-17 14:40:00|10193.8|10191.8|10201.3|10199.3|10203.3|10201.3|10188.8|10186.8|4315
1592405100000|2020-06-17 14:45:00|10200.8|10198.8|10201.8|10199.8|10204.3|10202.3|10195.3|10193.3|1177
1592405400000|2020-06-17 14:50:00|10202.3|10200.3|10209.3|10207.3|10209.3|10207.3|10196.3|10194.3|385
1592405700000|2020-06-17 14:55:00|10209.8|10207.8|10216.3|10214.3|10220.3|10218.3|10209.8|10207.8|911
1592406000000|2020-06-17 15:00:00|10215.8|10213.8|10209.3|10207.3|10220.8|10218.8|10203.8|10201.8|643
1592406300000|2020-06-17 15:05:00|10209.8|10207.8|10208.3|10206.3|10218.3|10216.3|10205.8|10203.8|665
1592406600000|2020-06-17 15:10:00|10208.8|10206.8|10199.8|10197.8|10212.3|10210.3|10196.8|10194.8|436
1592406900000|2020-06-17 15:15:00|10200.3|10198.3|10198.8|10196.8|10206.3|10204.3|10193.8|10191.8|746
1592407200000|2020-06-17 15:20:00|10197.8|10195.8|10197.8|10195.8|10202.3|10200.3|10196.3|10194.3|1256
1592407500000|2020-06-17 15:25:00|10197.3|10195.3|10202.8|10200.8|10207.3|10205.3|10195.3|10193.3|2334
1592407800000|2020-06-17 15:30:00|10203.3|10201.3|10208.8|10206.8|10212.8|10210.8|10199.8|10197.8|1833
1592408100000|2020-06-17 15:35:00|10210.8|10208.8|10212.3|10210.3|10219.3|10217.3|10209.3|10207.3|568
1592408400000|2020-06-17 15:40:00|10212.8|10210.8|10219.3|10217.3|10222.8|10220.8|10212.3|10210.3|215
1592408700000|2020-06-17 15:45:00|10218.8|10216.8|10211.8|10209.8|10223.3|10221.3|10210.3|10208.3|172
1592409000000|2020-06-17 15:50:00|10211.3|10209.3|10205.3|10203.3|10212.8|10210.8|10201.3|10199.3|66
1592409300000|2020-06-17 15:55:00|10205.8|10203.8|10210.8|10208.8|10215.3|10213.3|10204.8|10202.8|162
1592409600000|2020-06-17 16:00:00|10211.3|10209.3|10210.3|10208.3|10211.8|10209.8|10205.8|10203.8|630
1592409900000|2020-06-17 16:05:00|10210.8|10208.8|10211.3|10209.3|10213.3|10211.3|10209.3|10207.3|69
1592410200000|2020-06-17 16:10:00|10211.8|10209.8|10202.8|10200.8|10212.3|10210.3|10201.3|10199.3|71
1592410500000|2020-06-17 16:15:00|10203.3|10201.3|10207.3|10205.3|10208.3|10206.3|10202.3|10200.3|131
1592410800000|2020-06-17 16:20:00|10207.8|10205.8|10212.3|10210.3|10214.8|10212.8|10204.8|10202.8|69
1592411100000|2020-06-17 16:25:00|10212.8|10210.8|10211.8|10209.8|10214.8|10212.8|10210.8|10208.8|23
1592411400000|2020-06-17 16:30:00|10211.3|10209.3|10217.8|10215.8|10223.3|10221.3|10210.8|10208.8|73
1592411700000|2020-06-17 16:35:00|10218.3|10216.3|10214.3|10212.3|10218.3|10216.3|10212.8|10210.8|177
1592412000000|2020-06-17 16:40:00|10213.8|10211.8|10208.3|10206.3|10214.8|10212.8|10208.3|10206.3|112
1592412300000|2020-06-17 16:45:00|10207.8|10205.8|10207.3|10205.3|10210.8|10208.8|10202.3|10200.3|113
1592412600000|2020-06-17 16:50:00|10206.8|10204.8|10209.3|10207.3|10209.3|10207.3|10206.8|10204.8|104
1592412900000|2020-06-17 16:55:00|10208.8|10206.8|10211.3|10209.3|10211.3|10209.3|10204.8|10202.8|12
1592413200000|2020-06-17 17:00:00|10211.8|10209.8|10216.8|10214.8|10219.8|10217.8|10211.8|10209.8|44
1592413500000|2020-06-17 17:05:00|10217.3|10215.3|10213.8|10211.8|10217.8|10215.8|10213.8|10211.8|8
1592413800000|2020-06-17 17:10:00|10213.3|10211.3|10211.8|10209.8|10215.3|10213.3|10211.8|10209.8|5
1592414100000|2020-06-17 17:15:00|10212.3|10210.3|10207.8|10205.8|10213.3|10211.3|10205.3|10203.3|113
1592414400000|2020-06-17 17:20:00|10207.3|10205.3|10204.8|10202.8|10207.3|10205.3|10202.3|10200.3|130
1592414700000|2020-06-17 17:25:00|10205.3|10203.3|10206.3|10204.3|10208.8|10206.8|10204.3|10202.3|5
1592415000000|2020-06-17 17:30:00|10206.8|10204.8|10204.3|10202.3|10208.8|10206.8|10203.8|10201.8|1
1592415300000|2020-06-17 17:35:00|10204.8|10202.8|10209.3|10207.3|10209.3|10207.3|10203.8|10201.8|6
1592415600000|2020-06-17 17:40:00|10208.8|10206.8|10208.8|10206.8|10211.8|10209.8|10204.3|10202.3|13
1592415900000|2020-06-17 17:45:00|10208.3|10206.3|10206.8|10204.8|10208.8|10206.8|10203.3|10201.3|6
1592416200000|2020-06-17 17:50:00|10206.3|10204.3|10205.8|10203.8|10206.3|10204.3|10199.3|10197.3|29
1592416500000|2020-06-17 17:55:00|10206.3|10204.3|10197.3|10195.3|10207.8|10205.8|10197.3|10195.3|176
1592416800000|2020-06-17 18:00:00|10197.8|10195.8|10196.3|10194.3|10198.8|10196.8|10194.8|10192.8|14
1592417100000|2020-06-17 18:05:00|10196.8|10194.8|10201.3|10199.3|10201.3|10199.3|10196.8|10194.8|1
1592417400000|2020-06-17 18:10:00|10201.8|10199.8|10197.3|10195.3|10204.3|10202.3|10196.8|10194.8|13
1592417700000|2020-06-17 18:15:00|10196.8|10194.8|10189.8|10187.8|10198.8|10196.8|10189.8|10187.8|18
1592418000000|2020-06-17 18:20:00|10190.3|10188.3|10194.3|10192.3|10195.3|10193.3|10190.3|10188.3|6
1592418300000|2020-06-17 18:25:00|10193.8|10191.8|10191.8|10189.8|10194.3|10192.3|10186.8|10184.8|11
1592418600000|2020-06-17 18:30:00|10192.3|10190.3|10189.8|10187.8|10193.8|10191.8|10186.8|10184.8|205
1592418900000|2020-06-17 18:35:00|10190.3|10188.3|10190.3|10188.3|10191.8|10189.8|10187.8|10185.8|2
1592419200000|2020-06-17 18:40:00|10191.8|10189.8|10191.8|10189.8|10199.3|10197.3|10190.8|10188.8|27
1592419500000|2020-06-17 18:45:00|10192.3|10190.3|10192.3|10190.3|10195.8|10193.8|10190.8|10188.8|7
1592419800000|2020-06-17 18:50:00|10191.8|10189.8|10190.3|10188.3|10197.3|10195.3|10190.3|10188.3|3
1592420100000|2020-06-17 18:55:00|10190.8|10188.8|10181.3|10179.3|10190.8|10188.8|10180.8|10178.8|16
1592420400000|2020-06-17 19:00:00|10180.8|10178.8|10183.3|10181.3|10183.3|10181.3|10177.3|10175.3|30
1592420700000|2020-06-17 19:05:00|10182.8|10180.8|10183.8|10181.8|10186.3|10184.3|10179.3|10177.3|3
1592421000000|2020-06-17 19:10:00|10181.8|10179.8|10183.8|10181.8|10183.8|10181.8|10178.8|10176.8|10
1592421300000|2020-06-17 19:15:00|10184.3|10182.3|10178.3|10176.3|10187.3|10185.3|10177.8|10175.8|31
1592421600000|2020-06-17 19:20:00|10178.8|10176.8|10170.3|10168.3|10180.3|10178.3|10169.8|10167.8|71
1592421900000|2020-06-17 19:25:00|10170.8|10168.8|10169.8|10167.8|10171.3|10169.3|10164.8|10162.8|27
1592422200000|2020-06-17 19:30:00|10170.3|10168.3|10172.3|10170.3|10172.3|10170.3|10164.3|10162.3|8
1592422500000|2020-06-17 19:35:00|10171.8|10169.8|10176.3|10174.3|10177.8|10175.8|10170.8|10168.8|13
1592422800000|2020-06-17 19:40:00|10175.3|10173.3|10165.3|10163.3|10175.3|10173.3|10161.8|10159.8|17
1592423100000|2020-06-17 19:45:00|10164.8|10162.8|10163.8|10161.8|10170.8|10168.8|10163.3|10161.3|22
1592423400000|2020-06-17 19:50:00|10164.3|10162.3|10175.3|10173.3|10176.3|10174.3|10163.8|10161.8|18
1592423700000|2020-06-17 19:55:00|10176.3|10174.3|10181.8|10175.8|10182.3|10180.3|10172.3|10170.3|57
1592424000000|2020-06-17 20:00:00|10178|10172|10186|10180|10187.3|10181.3|10177.8|10171.8|0
1592424300000|2020-06-17 20:05:00|10186.2|10180.2|10190.1|10184.1|10194.5|10188.5|10186.2|10180.2|0
1592424600000|2020-06-17 20:10:00|10190.5|10184.5|10191|10185|10194.3|10188.3|10185.3|10179.3|0
1592424900000|2020-06-17 20:15:00|10191.6|10185.6|10191|10185|10191.8|10185.8|10190.8|10184.8|0
1592425200000|2020-06-17 20:20:00|10190.8|10184.8|10190.8|10184.8|10191.2|10185.2|10190.8|10184.8|0
1592425500000|2020-06-17 20:25:00|10191|10185|10191.2|10185.2|10191.2|10185.2|10190.8|10184.8|0
1592425800000|2020-06-17 20:30:00|10191.7|10185.7|10195.5|10189.5|10201.3|10195.3|10191.7|10185.7|0
1592426100000|2020-06-17 20:35:00|10195.4|10189.4|10187.6|10181.6|10195.4|10189.4|10185.1|10179.1|0
1592426400000|2020-06-17 20:40:00|10187.5|10181.5|10193.6|10187.6|10194.8|10188.8|10185.1|10179.1|0
1592426700000|2020-06-17 20:45:00|10193.5|10187.5|10191.1|10185.1|10193.6|10187.6|10189.1|10183.1|0
1592427000000|2020-06-17 20:50:00|10191|10185|10189.6|10183.6|10192.3|10186.3|10186.3|10180.3|0
1592427300000|2020-06-17 20:55:00|10189.7|10183.7|10190.3|10184.3|10192.3|10186.3|10188.3|10182.3|0
1592427600000|2020-06-17 21:00:00|10190.1|10184.1|10190.2|10184.2|10191|10185|10189.9|10183.9|0
1592427900000|2020-06-17 21:05:00|10190.8|10184.8|10190|10184|10190.8|10184.8|10190|10184|0
1592428200000|2020-06-17 21:10:00|10190.2|10184.2|10189.8|10183.8|10190.4|10184.4|10189.3|10183.3|0
1592428500000|2020-06-17 21:15:00|10189.5|10183.5|10188.7|10182.7|10190.2|10184.2|10188.7|10182.7|0
1592428800000|2020-06-17 21:20:00|10188.9|10182.9|10188.7|10182.7|10189.1|10183.1|10188.5|10182.5|0
1592429100000|2020-06-17 21:25:00|10188.5|10182.5|10186.4|10180.4|10188.5|10182.5|10186.4|10180.4|0
1592429400000|2020-06-17 21:30:00|10186.6|10180.6|10185.8|10179.8|10186.6|10180.6|10185.4|10179.4|0
1592429700000|2020-06-17 21:35:00|10185.2|10179.2|10185.6|10179.6|10187|10181|10185.2|10179.2|0
1592430000000|2020-06-17 21:40:00|10185|10179|10184.5|10178.5|10185|10179|10183.7|10177.7|0
1592430300000|2020-06-17 21:45:00|10184.1|10178.1|10183.5|10177.5|10184.1|10178.1|10182.7|10176.7|0
1592430600000|2020-06-17 21:50:00|10183.7|10177.7|10182|10176|10183.7|10177.7|10181.8|10175.8|0
1592430900000|2020-06-17 21:55:00|10181.8|10175.8|10184.1|10178.1|10185.6|10179.6|10181.4|10175.4|0
1592431200000|2020-06-17 22:00:00|10183.3|10177.3|10181.1|10175.1|10186.1|10180.1|10168.1|10162.1|0
1592431500000|2020-06-17 22:05:00|10181.3|10175.3|10179.4|10173.4|10184.3|10178.3|10177.8|10171.8|0
1592431800000|2020-06-17 22:10:00|10179.8|10173.8|10183.6|10177.6|10184.3|10178.3|10179.1|10173.1|0
1592432100000|2020-06-17 22:15:00|10183.7|10177.7|10175.1|10169.1|10185.1|10179.1|10169.3|10163.3|0
1592432400000|2020-06-17 22:20:00|10175.4|10169.4|10173.3|10167.3|10177.1|10171.1|10171.3|10165.3|0
1592432700000|2020-06-17 22:25:00|10173.6|10167.6|10175.8|10169.8|10177.8|10171.8|10172.6|10166.6|0
1592433000000|2020-06-17 22:30:00|10175.9|10169.9|10190.3|10184.3|10191.6|10185.6|10175.6|10169.6|0
1592433300000|2020-06-17 22:35:00|10190.2|10184.2|10192.9|10186.9|10194.9|10188.9|10185.6|10179.6|0
1592433600000|2020-06-17 22:40:00|10193.1|10187.1|10190.9|10184.9|10194.1|10188.1|10188.9|10182.9|0
1592433900000|2020-06-17 22:45:00|10191.3|10185.3|10188.9|10182.9|10192.6|10186.6|10187.6|10181.6|0
1592434200000|2020-06-17 22:50:00|10189|10183|10190.3|10184.3|10191.6|10185.6|10188.4|10182.4|0
1592434500000|2020-06-17 22:55:00|10190.1|10184.1|10181.8|10175.8|10191.6|10185.6|10181.8|10175.8|0
1592434800000|2020-06-17 23:00:00|10182|10176|10183.1|10177.1|10192.3|10186.3|10182|10176|0
1592435100000|2020-06-17 23:05:00|10183|10177|10177.9|10171.9|10183.6|10177.6|10175.1|10169.1|0
1592435400000|2020-06-17 23:10:00|10177.7|10171.7|10182.4|10176.4|10184.4|10178.4|10176.9|10170.9|0
1592435700000|2020-06-17 23:15:00|10182.5|10176.5|10184.4|10178.4|10186.4|10180.4|10181.8|10175.8|0
1592436000000|2020-06-17 23:20:00|10184.3|10178.3|10158.9|10152.9|10184.3|10178.3|10151.3|10145.3|0
1592436300000|2020-06-17 23:25:00|10158.8|10152.8|10158.9|10152.9|10162.1|10156.1|10156.6|10150.6|0
1592436600000|2020-06-17 23:30:00|10158.8|10152.8|10158.5|10152.5|10161.7|10155.7|10153.7|10147.7|0
1592436900000|2020-06-17 23:35:00|10158.4|10152.4|10163.2|10157.2|10164.4|10158.4|10157.9|10151.9|0
1592437200000|2020-06-17 23:40:00|10163.1|10157.1|10152.7|10146.7|10163.1|10157.1|10150|10144|0
1592437500000|2020-06-17 23:45:00|10152.8|10146.8|10155.1|10149.1|10158|10152|10150.7|10144.7|0
1592437800000|2020-06-17 23:50:00|10154.7|10148.7|10156.7|10150.7|10157|10151|10150|10144|0
1592438100000|2020-06-17 23:55:00|10156.6|10150.6|10152|10146|10159.2|10153.2|10152|10146|0
1592438400000|2020-06-18 00:00:00|10152.1|10146.1|10136|10130|10162|10156|10135.6|10129.6|0
1592438700000|2020-06-18 00:05:00|10135.6|10129.6|10139.9|10133.9|10140.9|10134.9|10128.9|10122.9|0
1592439000000|2020-06-18 00:10:00|10139.8|10133.8|10125.9|10119.9|10141.4|10135.4|10125.6|10119.6|0
1592439300000|2020-06-18 00:15:00|10125.8|10119.8|10130.5|10124.5|10138.2|10132.2|10125.3|10119.3|0
1592439600000|2020-06-18 00:20:00|10130.6|10124.6|10138.7|10132.7|10139.1|10133.1|10128|10122|0
1592439900000|2020-06-18 00:25:00|10137.6|10131.6|10137.8|10131.8|10144.3|10138.3|10136.2|10130.2|0
1592440200000|2020-06-18 00:30:00|10138.3|10132.3|10136.8|10130.8|10139|10133|10120.9|10114.9|0
1592440500000|2020-06-18 00:35:00|10136.9|10130.9|10137.2|10131.2|10139.3|10133.3|10131.2|10125.2|0
1592440800000|2020-06-18 00:40:00|10137.9|10131.9|10131.4|10125.4|10139.3|10133.3|10131.2|10125.2|0
1592441100000|2020-06-18 00:45:00|10131.5|10125.5|10131.7|10125.7|10137|10131|10128.8|10122.8|0
1592441400000|2020-06-18 00:50:00|10131.6|10125.6|10134.5|10128.5|10142.4|10136.4|10131.6|10125.6|0
1592441700000|2020-06-18 00:55:00|10134.6|10128.6|10133.1|10127.1|10137.1|10131.1|10131.7|10125.7|0
1592442000000|2020-06-18 01:00:00|10133|10127|10142.5|10136.5|10142.5|10136.5|10128.7|10122.7|0
1592442300000|2020-06-18 01:05:00|10142.4|10136.4|10142.5|10136.5|10147.7|10141.7|10141.2|10135.2|0
1592442600000|2020-06-18 01:10:00|10142.4|10136.4|10142.5|10136.5|10145|10139|10139.8|10133.8|0
1592442900000|2020-06-18 01:15:00|10142.6|10136.6|10138.9|10132.9|10148.2|10142.2|10137.4|10131.4|0
1592443200000|2020-06-18 01:20:00|10139.5|10133.5|10107.8|10101.8|10140.2|10134.2|10107.5|10101.5|0
1592443500000|2020-06-18 01:25:00|10107.9|10101.9|10110.7|10104.7|10110.8|10104.8|10097.5|10091.5|0
1592443800000|2020-06-18 01:30:00|10110.6|10104.6|10083.1|10077.1|10110.6|10104.6|10081.6|10075.6|0
1592444100000|2020-06-18 01:35:00|10082.6|10076.6|10076.4|10070.4|10088.2|10082.2|10063.6|10057.6|0
1592444400000|2020-06-18 01:40:00|10076.5|10070.5|10076.7|10070.7|10079.2|10073.2|10068.3|10062.3|0
1592444700000|2020-06-18 01:45:00|10076.6|10070.6|10082.7|10076.7|10085.3|10079.3|10071.6|10065.6|0
1592445000000|2020-06-18 01:50:00|10083.8|10077.8|10086.6|10080.6|10090.4|10084.4|10076.9|10070.9|0
1592445300000|2020-06-18 01:55:00|10087.1|10081.1|10100.4|10094.4|10103.1|10097.1|10083.8|10077.8|0
1592445600000|2020-06-18 02:00:00|10100.5|10094.5|10094.4|10088.4|10103|10097|10091.7|10085.7|0
1592445900000|2020-06-18 02:05:00|10094.3|10088.3|10099.8|10093.8|10102.6|10096.6|10084.1|10078.1|0
1592446200000|2020-06-18 02:10:00|10099.7|10093.7|10091.8|10085.8|10099.8|10093.8|10087.8|10081.8|0
1592446500000|2020-06-18 02:15:00|10091.3|10085.3|10094.7|10088.7|10094.8|10088.8|10089.1|10083.1|0
1592446800000|2020-06-18 02:20:00|10094.6|10088.6|10097|10091|10101.2|10095.2|10092|10086|0
1592447100000|2020-06-18 02:25:00|10096.9|10090.9|10093.5|10087.5|10097.6|10091.6|10086.3|10080.3|0
1592447400000|2020-06-18 02:30:00|10094|10088|10095|10089|10097.7|10091.7|10092|10086|0
1592447700000|2020-06-18 02:35:00|10094.5|10088.5|10092.4|10086.4|10095.1|10089.1|10091|10085|0
1592448000000|2020-06-18 02:40:00|10092.5|10086.5|10097.8|10091.8|10105.8|10099.8|10092.5|10086.5|0
1592448300000|2020-06-18 02:45:00|10097.7|10091.7|10086.9|10080.9|10097.8|10091.8|10084.1|10078.1|0
1592448600000|2020-06-18 02:50:00|10086.8|10080.8|10089.1|10083.1|10090.7|10084.7|10078.4|10072.4|0
1592448900000|2020-06-18 02:55:00|10089|10083|10100.2|10094.2|10102.8|10096.8|10086.5|10080.5|0
1592449200000|2020-06-18 03:00:00|10100.7|10094.7|10108.2|10102.2|10110.9|10104.9|10097.5|10091.5|0
1592449500000|2020-06-18 03:05:00|10108.1|10102.1|10113.5|10107.5|10113.5|10107.5|10106.8|10100.8|0
1592449800000|2020-06-18 03:10:00|10114.6|10108.6|10131.9|10125.9|10136.9|10130.9|10114.6|10108.6|0
1592450100000|2020-06-18 03:15:00|10131.8|10125.8|10128.1|10122.1|10134.6|10128.6|10126.6|10120.6|0
1592450400000|2020-06-18 03:20:00|10128.6|10122.6|10136.1|10130.1|10137.5|10131.5|10124.1|10118.1|0
1592450700000|2020-06-18 03:25:00|10136.6|10130.6|10140.2|10134.2|10145.3|10139.3|10131.9|10125.9|0
1592451000000|2020-06-18 03:30:00|10140.1|10134.1|10148.1|10142.1|10159.8|10153.8|10140.1|10134.1|0
1592451300000|2020-06-18 03:35:00|10148.7|10142.7|10149.6|10143.6|10156.1|10150.1|10146.8|10140.8|0
1592451600000|2020-06-18 03:40:00|10149.1|10143.1|10152.5|10146.5|10152.5|10146.5|10144.2|10138.2|0
1592451900000|2020-06-18 03:45:00|10152.6|10146.6|10162.4|10156.4|10165.1|10159.1|10152.6|10146.6|0
1592452200000|2020-06-18 03:50:00|10162.5|10156.5|10165.5|10159.5|10165.6|10159.6|10159.9|10153.9|0
1592452500000|2020-06-18 03:55:00|10165.6|10159.6|10157.6|10151.6|10165.6|10159.6|10157.5|10151.5|0
1592452800000|2020-06-18 04:00:00|10157.7|10151.7|10150.1|10144.1|10160.2|10154.2|10149.6|10143.6|0
1592453100000|2020-06-18 04:05:00|10150.8|10144.8|10154.6|10148.6|10154.8|10148.8|10149.6|10143.6|0
1592453400000|2020-06-18 04:10:00|10154.7|10148.7|10149.4|10143.4|10157.1|10151.1|10149.3|10143.3|0
1592453700000|2020-06-18 04:15:00|10150|10144|10154.6|10148.6|10154.6|10148.6|10149.3|10143.3|0
1592454000000|2020-06-18 04:20:00|10154|10148|10154.5|10148.5|10162.5|10156.5|10151.7|10145.7|0
1592454300000|2020-06-18 04:25:00|10154.4|10148.4|10154.6|10148.6|10155.8|10149.8|10149|10143|0
1592454600000|2020-06-18 04:30:00|10154.7|10148.7|10141.7|10135.7|10154.8|10148.8|10138.8|10132.8|0
1592454900000|2020-06-18 04:35:00|10141.6|10135.6|10152.6|10146.6|10154|10148|10141.6|10135.6|0
1592455200000|2020-06-18 04:40:00|10152.7|10146.7|10160.7|10154.7|10162|10156|10152.7|10146.7|0
1592455500000|2020-06-18 04:45:00|10160.8|10154.8|10167.4|10161.4|10167.4|10161.4|10158.1|10152.1|0
1592455800000|2020-06-18 04:50:00|10166.2|10160.2|10170.7|10164.7|10174.7|10168.7|10166.2|10160.2|0
1592456100000|2020-06-18 04:55:00|10170.8|10164.8|10166.2|10160.2|10172.1|10166.1|10166.2|10160.2|0
1592456400000|2020-06-18 05:00:00|10166.3|10160.3|10169|10163|10176.8|10170.8|10163.5|10157.5|0
1592456700000|2020-06-18 05:05:00|10167.9|10161.9|10163.5|10157.5|10169.1|10163.1|10161|10155|0
1592457000000|2020-06-18 05:10:00|10163.6|10157.6|10158.5|10152.5|10163.6|10157.6|10158.2|10152.2|0
1592457300000|2020-06-18 05:15:00|10158.6|10152.6|10158.8|10152.8|10162.8|10156.8|10158.6|10152.6|0
1592457600000|2020-06-18 05:20:00|10158.9|10152.9|10156|10150|10158.9|10152.9|10150.8|10144.8|0
1592457900000|2020-06-18 05:25:00|10155.9|10149.9|10139.9|10133.9|10156|10150|10137.2|10131.2|0
1592458200000|2020-06-18 05:30:00|10140|10134|10152.8|10146.8|10152.8|10146.8|10138.8|10132.8|0
1592458500000|2020-06-18 05:35:00|10152.7|10146.7|10144.7|10138.7|10152.7|10146.7|10139.3|10133.3|0
1592458800000|2020-06-18 05:40:00|10144.5|10138.5|10149.6|10143.6|10152.8|10146.8|10144.2|10138.2|0
1592459100000|2020-06-18 05:45:00|10149.7|10143.7|10134.1|10128.1|10149.9|10143.9|10134.1|10128.1|0
1592459400000|2020-06-18 05:50:00|10134.2|10128.2|10151.7|10145.7|10152.9|10146.9|10134.2|10128.2|0
1592459700000|2020-06-18 05:55:00|10151.1|10145.1|10147.9|10141.9|10153|10147|10142.7|10136.7|0
1592460000000|2020-06-18 06:00:00|10160.3|10158.3|10155.3|10153.3|10164.8|10162.8|10154.3|10152.3|188
1592460300000|2020-06-18 06:05:00|10155.8|10153.8|10152.3|10150.3|10163.3|10161.3|10148.8|10146.8|138
1592460600000|2020-06-18 06:10:00|10152.8|10150.8|10151.8|10149.8|10154.3|10152.3|10148.3|10146.3|71
1592460900000|2020-06-18 06:15:00|10151.3|10149.3|10160.8|10158.8|10163.3|10161.3|10149.3|10147.3|39
1592461200000|2020-06-18 06:20:00|10161.3|10159.3|10169.3|10167.3|10175.3|10173.3|10161.3|10159.3|53
1592461500000|2020-06-18 06:25:00|10169.8|10167.8|10188.3|10186.3|10188.3|10186.3|10169.8|10167.8|36
1592461800000|2020-06-18 06:30:00|10188.8|10186.8|10196.3|10194.3|10208.8|10206.8|10187.8|10185.8|57
1592462100000|2020-06-18 06:35:00|10195.8|10193.8|10190.8|10188.8|10195.8|10193.8|10190.3|10188.3|146
1592462400000|2020-06-18 06:40:00|10191.3|10189.3|10193.3|10191.3|10193.3|10191.3|10186.8|10184.8|12
1592462700000|2020-06-18 06:45:00|10193.8|10191.8|10184.3|10182.3|10193.8|10191.8|10182.8|10180.8|35
1592463000000|2020-06-18 06:50:00|10183.8|10181.8|10192.3|10190.3|10197.3|10195.3|10182.3|10180.3|66
1592463300000|2020-06-18 06:55:00|10191.8|10189.8|10187.3|10185.3|10195.8|10193.8|10187.3|10185.3|337
1592463600000|2020-06-18 07:00:00|10187.8|10185.8|10199.3|10197.3|10204.3|10202.3|10179.8|10177.8|1104
1592463900000|2020-06-18 07:05:00|10199.8|10197.8|10175.8|10173.8|10204.8|10202.8|10173.8|10171.8|740
1592464200000|2020-06-18 07:10:00|10175.3|10173.3|10188.8|10186.8|10193.3|10191.3|10168.3|10166.3|1111
1592464500000|2020-06-18 07:15:00|10187.8|10185.8|10191.8|10189.8|10197.3|10195.3|10182.3|10180.3|638
1592464800000|2020-06-18 07:20:00|10192.3|10190.3|10178.8|10176.8|10193.3|10191.3|10169.8|10167.8|526
1592465100000|2020-06-18 07:25:00|10179.3|10177.3|10186.8|10184.8|10187.3|10185.3|10171.3|10169.3|2035
1592465400000|2020-06-18 07:30:00|10187.3|10185.3|10186.8|10184.8|10191.8|10189.8|10182.8|10180.8|373
1592465700000|2020-06-18 07:35:00|10186.3|10184.3|10192.8|10190.8|10197.3|10195.3|10184.8|10182.8|350
1592466000000|2020-06-18 07:40:00|10192.3|10190.3|10183.3|10181.3|10200.8|10198.8|10182.3|10180.3|375
1592466300000|2020-06-18 07:45:00|10182.8|10180.8|10180.8|10178.8|10194.3|10192.3|10179.8|10177.8|334
1592466600000|2020-06-18 07:50:00|10180.3|10178.3|10185.8|10183.8|10190.3|10188.3|10177.3|10175.3|910
1592466900000|2020-06-18 07:55:00|10186.3|10184.3|10176.8|10174.8|10188.8|10186.8|10175.8|10173.8|264
1592467200000|2020-06-18 08:00:00|10177.3|10175.3|10182.3|10180.3|10182.8|10180.8|10165.8|10163.8|349
1592467500000|2020-06-18 08:05:00|10182.8|10180.8|10188.8|10186.8|10189.8|10187.8|10176.3|10174.3|658
1592467800000|2020-06-18 08:10:00|10188.3|10186.3|10182.3|10180.3|10191.8|10189.8|10178.3|10176.3|227
1592468100000|2020-06-18 08:15:00|10181.8|10179.8|10185.3|10183.3|10186.3|10184.3|10179.3|10177.3|366
1592468400000|2020-06-18 08:20:00|10185.8|10183.8|10192.8|10190.8|10195.8|10193.8|10180.3|10178.3|291
1592468700000|2020-06-18 08:25:00|10192.3|10190.3|10185.3|10183.3|10195.8|10193.8|10185.3|10183.3|353
1592469000000|2020-06-18 08:30:00|10185.8|10183.8|10204.3|10202.3|10208.8|10206.8|10178.8|10176.8|516
1592469300000|2020-06-18 08:35:00|10203.8|10201.8|10205.3|10203.3|10221.3|10219.3|10201.8|10199.8|663
1592469600000|2020-06-18 08:40:00|10204.8|10202.8|10197.3|10195.3|10210.3|10208.3|10195.3|10193.3|555
1592469900000|2020-06-18 08:45:00|10196.8|10194.8|10192.3|10190.3|10203.3|10201.3|10188.3|10186.3|1023
1592470200000|2020-06-18 08:50:00|10191.8|10189.8|10194.3|10192.3|10196.8|10194.8|10181.8|10179.8|723
1592470500000|2020-06-18 08:55:00|10195.3|10193.3|10201.3|10199.3|10206.8|10204.8|10192.3|10190.3|1722
1592470800000|2020-06-18 09:00:00|10201.8|10199.8|10174.3|10172.3|10202.8|10200.8|10172.8|10170.8|542
1592471100000|2020-06-18 09:05:00|10173.8|10171.8|10188.3|10186.3|10188.8|10186.8|10169.3|10167.3|553
1592471400000|2020-06-18 09:10:00|10187.8|10185.8|10189.3|10187.3|10189.8|10187.8|10178.8|10176.8|297
1592471700000|2020-06-18 09:15:00|10188.8|10186.8|10202.8|10200.8|10203.8|10201.8|10186.3|10184.3|327
1592472000000|2020-06-18 09:20:00|10203.3|10201.3|10204.3|10202.3|10207.3|10205.3|10198.3|10196.3|1717
1592472300000|2020-06-18 09:25:00|10204.8|10202.8|10197.3|10195.3|10204.8|10202.8|10193.8|10191.8|252
1592472600000|2020-06-18 09:30:00|10197.8|10195.8|10188.3|10186.3|10222.3|10220.3|10186.3|10184.3|1009
1592472900000|2020-06-18 09:35:00|10188.8|10186.8|10164.3|10162.3|10194.3|10192.3|10159.3|10157.3|682
1592473200000|2020-06-18 09:40:00|10163.8|10161.8|10170.3|10168.3|10174.8|10172.8|10159.8|10157.8|340
1592473500000|2020-06-18 09:45:00|10169.8|10167.8|10182.3|10180.3|10184.8|10182.8|10168.3|10166.3|453
1592473800000|2020-06-18 09:50:00|10181.8|10179.8|10176.3|10174.3|10183.8|10181.8|10169.3|10167.3|826
1592474100000|2020-06-18 09:55:00|10175.8|10173.8|10182.3|10180.3|10183.8|10181.8|10170.3|10168.3|218
1592474400000|2020-06-18 10:00:00|10181.8|10179.8|10173.8|10171.8|10183.3|10181.3|10167.8|10165.8|304
1592474700000|2020-06-18 10:05:00|10174.3|10172.3|10170.8|10168.8|10178.3|10176.3|10169.3|10167.3|353
1592475000000|2020-06-18 10:10:00|10171.3|10169.3|10174.8|10172.8|10174.8|10172.8|10165.3|10163.3|687
1592475300000|2020-06-18 10:15:00|10175.8|10173.8|10182.8|10180.8|10186.8|10184.8|10169.8|10167.8|350
1592475600000|2020-06-18 10:20:00|10182.3|10180.3|10177.8|10175.8|10185.8|10183.8|10177.8|10175.8|276
1592475900000|2020-06-18 10:25:00|10177.3|10175.3|10191.3|10189.3|10192.3|10190.3|10176.8|10174.8|419
1592476200000|2020-06-18 10:30:00|10191.8|10189.8|10188.8|10186.8|10193.8|10191.8|10186.3|10184.3|310
1592476500000|2020-06-18 10:35:00|10189.3|10187.3|10189.8|10187.8|10191.8|10189.8|10184.3|10182.3|145
1592476800000|2020-06-18 10:40:00|10189.3|10187.3|10190.8|10188.8|10193.8|10191.8|10185.8|10183.8|132
1592477100000|2020-06-18 10:45:00|10191.3|10189.3|10201.3|10199.3|10201.3|10199.3|10191.3|10189.3|691
1592477400000|2020-06-18 10:50:00|10201.8|10199.8|10194.3|10192.3|10202.8|10200.8|10188.3|10186.3|140
1592477700000|2020-06-18 10:55:00|10194.8|10192.8|10205.3|10203.3|10205.8|10203.8|10193.8|10191.8|106
1592478000000|2020-06-18 11:00:00|10203.8|10201.8|10199.8|10197.8|10203.8|10201.8|10192.3|10190.3|173
1592478300000|2020-06-18 11:05:00|10199.3|10197.3|10190.3|10188.3|10199.3|10197.3|10186.8|10184.8|138
1592478600000|2020-06-18 11:10:00|10189.8|10187.8|10180.3|10178.3|10190.3|10188.3|10173.3|10171.3|216
1592478900000|2020-06-18 11:15:00|10179.8|10177.8|10182.3|10180.3|10184.8|10182.8|10175.8|10173.8|155
1592479200000|2020-06-18 11:20:00|10181.8|10179.8|10176.8|10174.8|10182.8|10180.8|10172.8|10170.8|154
1592479500000|2020-06-18 11:25:00|10177.3|10175.3|10185.3|10183.3|10186.3|10184.3|10177.3|10175.3|267
1592479800000|2020-06-18 11:30:00|10185.8|10183.8|10178.8|10176.8|10190.3|10188.3|10178.8|10176.8|265
1592480100000|2020-06-18 11:35:00|10179.3|10177.3|10166.3|10164.3|10179.8|10177.8|10166.3|10164.3|171
1592480400000|2020-06-18 11:40:00|10165.1|10163.1|10163.6|10161.6|10166.1|10164.1|10161.1|10159.1|168
1592480700000|2020-06-18 11:45:00|10163.1|10161.1|10153.1|10151.1|10166.1|10164.1|10152.6|10150.6|180
1592481000000|2020-06-18 11:50:00|10152.6|10150.6|10141.1|10139.1|10154.1|10152.1|10140.6|10138.6|252
1592481300000|2020-06-18 11:55:00|10141.6|10139.6|10145.1|10143.1|10145.6|10143.6|10131.6|10129.6|1620
1592481600000|2020-06-18 12:00:00|10145.6|10143.6|10147.6|10145.6|10148.6|10146.6|10132.1|10130.1|357
1592481900000|2020-06-18 12:05:00|10147.1|10145.1|10151.1|10149.1|10152.1|10150.1|10139.1|10137.1|139
1592482200000|2020-06-18 12:10:00|10150.6|10148.6|10152.6|10150.6|10152.6|10150.6|10144.6|10142.6|197
1592482500000|2020-06-18 12:15:00|10153.6|10151.6|10159.1|10157.1|10160.1|10158.1|10149.1|10147.1|140
1592482800000|2020-06-18 12:20:00|10158.6|10156.6|10160.1|10158.1|10166.1|10164.1|10157.6|10155.6|194
1592483100000|2020-06-18 12:25:00|10160.6|10158.6|10173.1|10171.1|10173.1|10171.1|10160.6|10158.6|249
1592483400000|2020-06-18 12:30:00|10172.6|10170.6|10164.6|10162.6|10177.1|10175.1|10151.6|10149.6|146
1592483700000|2020-06-18 12:35:00|10166.1|10164.1|10174.6|10172.6|10176.6|10174.6|10159.6|10157.6|265
1592484000000|2020-06-18 12:40:00|10175.1|10173.1|10180.1|10178.1|10182.6|10180.6|10171.6|10169.6|115
1592484300000|2020-06-18 12:45:00|10179.6|10177.6|10178.1|10176.1|10189.1|10187.1|10177.6|10175.6|215
1592484600000|2020-06-18 12:50:00|10178.6|10176.6|10173.6|10171.6|10183.1|10181.1|10173.1|10171.1|128
1592484900000|2020-06-18 12:55:00|10174.1|10172.1|10176.1|10174.1|10181.6|10179.6|10169.1|10167.1|186
1592485200000|2020-06-18 13:00:00|10175.6|10173.6|10167.6|10165.6|10179.6|10177.6|10164.6|10162.6|155
1592485500000|2020-06-18 13:05:00|10168.1|10166.1|10178.1|10176.1|10178.6|10176.6|10165.6|10163.6|210
1592485800000|2020-06-18 13:10:00|10177.6|10175.6|10179.6|10177.6|10180.6|10178.6|10174.6|10172.6|139
1592486100000|2020-06-18 13:15:00|10180.1|10178.1|10185.1|10183.1|10185.1|10183.1|10180.1|10178.1|127
1592486400000|2020-06-18 13:20:00|10184.1|10182.1|10186.1|10184.1|10189.6|10187.6|10183.1|10181.1|636
1592486700000|2020-06-18 13:25:00|10186.6|10184.6|10180.6|10178.6|10187.6|10185.6|10180.1|10178.1|254
1592487000000|2020-06-18 13:30:00|10179.6|10177.6|10165.6|10163.6|10182.6|10180.6|10165.1|10163.1|875
1592487300000|2020-06-18 13:35:00|10165.1|10163.1|10169.1|10167.1|10174.6|10172.6|10154.6|10152.6|348
1592487600000|2020-06-18 13:40:00|10168.1|10166.1|10172.6|10170.6|10176.6|10174.6|10165.1|10163.1|379
1592487900000|2020-06-18 13:45:00|10173.6|10171.6|10180.1|10178.1|10182.6|10180.6|10165.6|10163.6|1851
1592488200000|2020-06-18 13:50:00|10180.6|10178.6|10169.1|10167.1|10182.1|10180.1|10166.6|10164.6|476
1592488500000|2020-06-18 13:55:00|10168.6|10166.6|10160.6|10158.6|10175.6|10173.6|10160.1|10158.1|1614
1592488800000|2020-06-18 14:00:00|10161.1|10159.1|10172.6|10170.6|10177.1|10175.1|10160.1|10158.1|987
1592489100000|2020-06-18 14:05:00|10173.1|10171.1|10184.6|10182.6|10188.1|10186.1|10173.1|10171.1|267
1592489400000|2020-06-18 14:10:00|10185.4|10183.4|10184.9|10182.9|10189.4|10187.4|10181.4|10179.4|331
1592489700000|2020-06-18 14:15:00|10184.4|10182.4|10178.9|10176.9|10186.9|10184.9|10175.4|10173.4|280
1592490000000|2020-06-18 14:20:00|10178.4|10176.4|10169.9|10167.9|10181.9|10179.9|10165.9|10163.9|213
1592490300000|2020-06-18 14:25:00|10170.4|10168.4|10175.9|10173.9|10180.9|10178.9|10170.4|10168.4|202
1592490600000|2020-06-18 14:30:00|10176.9|10174.9|10190.9|10188.9|10191.4|10189.4|10154.9|10152.9|854
1592490900000|2020-06-18 14:35:00|10191.4|10189.4|10190.9|10188.9|10202.4|10200.4|10188.9|10186.9|249
1592491200000|2020-06-18 14:40:00|10191.4|10189.4|10181.9|10179.9|10193.9|10191.9|10175.4|10173.4|280
1592491500000|2020-06-18 14:45:00|10182.4|10180.4|10182.4|10180.4|10192.9|10190.9|10177.9|10175.9|717
1592491800000|2020-06-18 14:50:00|10182.9|10180.9|10173.9|10171.9|10183.4|10181.4|10169.9|10167.9|262
1592492100000|2020-06-18 14:55:00|10174.4|10172.4|10193.4|10191.4|10197.4|10195.4|10174.4|10172.4|155
1592492400000|2020-06-18 15:00:00|10192.9|10190.9|10191.9|10189.9|10194.9|10192.9|10182.4|10180.4|378
1592492700000|2020-06-18 15:05:00|10192.4|10190.4|10197.4|10195.4|10198.9|10196.9|10189.9|10187.9|386
1592493000000|2020-06-18 15:10:00|10197.9|10195.9|10199.4|10197.4|10200.4|10198.4|10191.4|10189.4|301
1592493300000|2020-06-18 15:15:00|10198.9|10196.9|10198.9|10196.9|10206.4|10204.4|10198.4|10196.4|475
1592493600000|2020-06-18 15:20:00|10199.4|10197.4|10203.4|10201.4|10206.4|10204.4|10196.4|10194.4|267
1592493900000|2020-06-18 15:25:00|10202.9|10200.9|10185.4|10183.4|10211.9|10209.9|10184.4|10182.4|905
1592494200000|2020-06-18 15:30:00|10184.9|10182.9|10183.9|10181.9|10198.4|10196.4|10181.4|10179.4|659
1592494500000|2020-06-18 15:35:00|10185.9|10183.9|10177.4|10175.4|10187.4|10185.4|10174.9|10172.9|201
1592494800000|2020-06-18 15:40:00|10176.9|10174.9|10181.4|10179.4|10182.4|10180.4|10174.4|10172.4|574
1592495100000|2020-06-18 15:45:00|10180.9|10178.9|10183.9|10181.9|10187.9|10185.9|10179.4|10177.4|27
1592495400000|2020-06-18 15:50:00|10184.4|10182.4|10176.4|10174.4|10184.9|10182.9|10173.9|10171.9|16
1592495700000|2020-06-18 15:55:00|10176.9|10174.9|10179.9|10177.9|10180.9|10178.9|10172.9|10170.9|69
1592496000000|2020-06-18 16:00:00|10179.4|10177.4|10170.4|10168.4|10182.9|10180.9|10165.9|10163.9|88
1592496300000|2020-06-18 16:05:00|10170.9|10168.9|10180.4|10178.4|10182.9|10180.9|10170.4|10168.4|16
1592496600000|2020-06-18 16:10:00|10179.9|10177.9|10181.4|10179.4|10181.9|10179.9|10176.4|10174.4|140
1592496900000|2020-06-18 16:15:00|10182.4|10180.4|10186.9|10184.9|10186.9|10184.9|10177.4|10175.4|56
1592497200000|2020-06-18 16:20:00|10187.4|10185.4|10196.4|10194.4|10196.9|10194.9|10187.4|10185.4|88
1592497500000|2020-06-18 16:25:00|10196.9|10194.9|10193.9|10191.9|10201.4|10199.4|10193.9|10191.9|56
1592497800000|2020-06-18 16:30:00|10194.4|10192.4|10187.4|10185.4|10195.4|10193.4|10187.4|10185.4|10
1592498100000|2020-06-18 16:35:00|10187.9|10185.9|10183.9|10181.9|10188.4|10186.4|10179.9|10177.9|108
1592498400000|2020-06-18 16:40:00|10184.9|10182.9|10183.4|10181.4|10187.9|10185.9|10180.4|10178.4|12
1592498700000|2020-06-18 16:45:00|10184.4|10182.4|10185.4|10183.4|10186.9|10184.9|10182.4|10180.4|43
1592499000000|2020-06-18 16:50:00|10184.9|10182.9|10182.4|10180.4|10184.9|10182.9|10179.9|10177.9|19
1592499300000|2020-06-18 16:55:00|10181.9|10179.9|10182.4|10180.4|10182.9|10180.9|10174.9|10172.9|98
1592499600000|2020-06-18 17:00:00|10182.9|10180.9|10186.4|10184.4|10191.4|10189.4|10182.9|10180.9|13
1592499900000|2020-06-18 17:05:00|10186.9|10184.9|10189.4|10187.4|10189.4|10187.4|10181.9|10179.9|23
1592500200000|2020-06-18 17:10:00|10188.9|10186.9|10191.4|10189.4|10193.4|10191.4|10188.9|10186.9|9
1592500500000|2020-06-18 17:15:00|10191.9|10189.9|10191.9|10189.9|10192.4|10190.4|10186.9|10184.9|8
1592500800000|2020-06-18 17:20:00|10191.4|10189.4|10190.9|10188.9|10191.9|10189.9|10188.9|10186.9|6
1592501100000|2020-06-18 17:25:00|10190.4|10188.4|10190.9|10188.9|10191.4|10189.4|10185.9|10183.9|12
1592501400000|2020-06-18 17:30:00|10191.4|10189.4|10194.4|10192.4|10195.4|10193.4|10191.4|10189.4|6
1592501700000|2020-06-18 17:35:00|10194.9|10192.9|10195.4|10193.4|10195.9|10193.9|10194.4|10192.4|3
1592502000000|2020-06-18 17:40:00|10194.9|10192.9|10191.9|10189.9|10196.4|10194.4|10191.9|10189.9|5
1592502300000|2020-06-18 17:45:00|10191.4|10189.4|10189.9|10187.9|10191.9|10189.9|10189.4|10187.4|5
1592502600000|2020-06-18 17:50:00|10189.4|10187.4|10190.4|10188.4|10190.4|10188.4|10189.4|10187.4|3
1592502900000|2020-06-18 17:55:00|10190.9|10188.9|10192.9|10190.9|10192.9|10190.9|10187.4|10185.4|8
1592503200000|2020-06-18 18:00:00|10190.9|10188.9|10178.4|10176.4|10191.4|10189.4|10177.9|10175.9|4
1592503500000|2020-06-18 18:05:00|10179.9|10177.9|10175.9|10173.9|10180.9|10178.9|10174.4|10172.4|12
1592503800000|2020-06-18 18:10:00|10176.4|10174.4|10174.4|10172.4|10176.4|10174.4|10172.9|10170.9|6
1592504100000|2020-06-18 18:15:00|10173.9|10171.9|10174.4|10172.4|10174.4|10172.4|10170.9|10168.9|1
1592504400000|2020-06-18 18:20:00|10173.9|10171.9|10177.9|10175.9|10178.4|10176.4|10173.9|10171.9|4
1592504700000|2020-06-18 18:25:00|10178.4|10176.4|10178.9|10176.9|10181.4|10179.4|10178.4|10176.4|3
1592505000000|2020-06-18 18:30:00|10179.4|10177.4|10180.4|10178.4|10184.4|10182.4|10172.9|10170.9|18
1592505300000|2020-06-18 18:35:00|10179.9|10177.9|10175.9|10173.9|10179.9|10177.9|10174.4|10172.4|22
1592505600000|2020-06-18 18:40:00|10176.4|10174.4|10172.9|10170.9|10179.9|10177.9|10172.4|10170.4|6
1592505900000|2020-06-18 18:45:00|10173.4|10171.4|10173.9|10171.9|10174.9|10172.9|10172.9|10170.9|5
1592506200000|2020-06-18 18:50:00|10174.4|10172.4|10177.9|10175.9|10177.9|10175.9|10173.9|10171.9|5
1592506500000|2020-06-18 18:55:00|10177.4|10175.4|10164.4|10162.4|10177.4|10175.4|10163.4|10161.4|10
1592506800000|2020-06-18 19:00:00|10164.9|10162.9|10158.9|10156.9|10165.4|10163.4|10158.4|10156.4|9
1592507100000|2020-06-18 19:05:00|10158.4|10156.4|10165.4|10163.4|10165.4|10163.4|10158.4|10156.4|15
1592507400000|2020-06-18 19:10:00|10164.9|10162.9|10164.9|10162.9|10165.4|10163.4|10162.4|10160.4|1
1592507700000|2020-06-18 19:15:00|10165.4|10163.4|10168.9|10166.9|10170.9|10168.9|10164.9|10162.9|6
1592508000000|2020-06-18 19:20:00|10168.4|10166.4|10169.9|10167.9|10172.4|10170.4|10167.4|10165.4|11
1592508300000|2020-06-18 19:25:00|10170.9|10168.9|10169.9|10167.9|10171.4|10169.4|10169.4|10167.4|5
1592508600000|2020-06-18 19:30:00|10170.4|10168.4|10173.4|10171.4|10175.4|10173.4|10167.4|10165.4|5
1592508900000|2020-06-18 19:35:00|10173.9|10171.9|10174.4|10172.4|10176.4|10174.4|10171.9|10169.9|5
1592509200000|2020-06-18 19:40:00|10173.9|10171.9|10167.9|10165.9|10176.4|10174.4|10166.9|10164.9|29
1592509500000|2020-06-18 19:45:00|10168.4|10166.4|10170.4|10168.4|10171.9|10169.9|10164.4|10162.4|6
1592509800000|2020-06-18 19:50:00|10169.9|10167.9|10175.4|10173.4|10175.4|10173.4|10161.9|10159.9|10
1592510100000|2020-06-18 19:55:00|10175.9|10173.9|10190.3|10184.3|10191.6|10188.4|10173.9|10171.9|73
1592510400000|2020-06-18 20:00:00|10190.6|10184.6|10182.9|10176.9|10192.2|10186.2|10180.4|10174.4|0
1592510700000|2020-06-18 20:05:00|10183.4|10177.4|10183.7|10177.7|10186.9|10180.9|10179.7|10173.7|0
1592511000000|2020-06-18 20:10:00|10183.8|10177.8|10173.1|10167.1|10184.9|10178.9|10169.9|10163.9|0
1592511300000|2020-06-18 20:15:00|10172.9|10166.9|10172.3|10166.3|10173.9|10167.9|10172.3|10166.3|0
1592511600000|2020-06-18 20:20:00|10172.5|10166.5|10172.1|10166.1|10172.5|10166.5|10171.9|10165.9|0
1592511900000|2020-06-18 20:25:00|10172.3|10166.3|10172.1|10166.1|10172.3|10166.3|10171.9|10165.9|0
1592512200000|2020-06-18 20:30:00|10172|10166|10176.1|10170.1|10179.4|10173.4|10169.6|10163.6|0
1592512500000|2020-06-18 20:35:00|10176|10170|10173.6|10167.6|10177.4|10171.4|10169.6|10163.6|0
1592512800000|2020-06-18 20:40:00|10173.5|10167.5|10180.7|10174.7|10180.7|10174.7|10172.9|10166.9|0
1592513100000|2020-06-18 20:45:00|10180.5|10174.5|10181.9|10175.9|10182.7|10176.7|10180.1|10174.1|0
1592513400000|2020-06-18 20:50:00|10182|10176|10185.2|10179.2|10186.6|10180.6|10180.1|10174.1|0
1592513700000|2020-06-18 20:55:00|10185|10179|10175.8|10169.8|10185.2|10179.2|10174.9|10168.9|0
1592514000000|2020-06-18 21:00:00|10176|10170|10177.1|10171.1|10177.1|10171.1|10176|10170|0
1592514300000|2020-06-18 21:05:00|10176.7|10170.7|10176.2|10170.2|10176.7|10170.7|10176.2|10170.2|0
1592514600000|2020-06-18 21:10:00|10176.7|10170.7|10175.6|10169.6|10176.7|10170.7|10175.6|10169.6|0
1592514900000|2020-06-18 21:15:00|10175.8|10169.8|10176.8|10170.8|10177.2|10171.2|10175.8|10169.8|0
1592515200000|2020-06-18 21:20:00|10177|10171|10176.4|10170.4|10177|10171|10175.8|10169.8|0
1592515500000|2020-06-18 21:25:00|10176.6|10170.6|10174.7|10168.7|10176.8|10170.8|10174.7|10168.7|0
1592515800000|2020-06-18 21:30:00|10174.5|10168.5|10176|10170|10176|10170|10174.5|10168.5|0
1592516100000|2020-06-18 21:35:00|10175.2|10169.2|10177.2|10171.2|10177.9|10171.9|10175.2|10169.2|0
1592516400000|2020-06-18 21:40:00|10176.8|10170.8|10176.8|10170.8|10177|10171|10176.8|10170.8|0
1592516700000|2020-06-18 21:45:00|10176.4|10170.4|10175.6|10169.6|10177.2|10171.2|10175.6|10169.6|0
1592517000000|2020-06-18 21:50:00|10176.2|10170.2|10176.2|10170.2|10176.4|10170.4|10174.9|10168.9|0
1592517300000|2020-06-18 21:55:00|10175.8|10169.8|10174.3|10168.3|10175.8|10169.8|10174.3|10168.3|0
1592517600000|2020-06-18 22:00:00|10173.9|10167.9|10181.4|10175.4|10183.4|10177.4|10170.1|10164.1|0
1592517900000|2020-06-18 22:05:00|10181.5|10175.5|10187.2|10181.2|10187.2|10181.2|10181.5|10175.5|0
1592518200000|2020-06-18 22:10:00|10187.1|10181.1|10185.9|10179.9|10187.9|10181.9|10183.9|10177.9|0
1592518500000|2020-06-18 22:15:00|10186|10180|10192.4|10186.4|10193.7|10187.7|10183.9|10177.9|0
1592518800000|2020-06-18 22:20:00|10192.6|10186.6|10191.9|10185.9|10193.7|10187.7|10189.4|10183.4|0
1592519100000|2020-06-18 22:25:00|10191.8|10185.8|10190.4|10184.4|10193.7|10187.7|10190.4|10184.4|0
1592519400000|2020-06-18 22:30:00|10190.6|10184.6|10192.4|10186.4|10195.2|10189.2|10190.4|10184.4|0
1592519700000|2020-06-18 22:35:00|10192.6|10186.6|10192.4|10186.4|10193.2|10187.2|10192.4|10186.4|0
1592520000000|2020-06-18 22:40:00|10192.5|10186.5|10192.4|10186.4|10193.7|10187.7|10191.9|10185.9|0
1592520300000|2020-06-18 22:45:00|10192.3|10186.3|10194.4|10188.4|10194.4|10188.4|10191.2|10185.2|0
1592520600000|2020-06-18 22:50:00|10194.5|10188.5|10193.7|10187.7|10197|10191|10193.7|10187.7|0
1592520900000|2020-06-18 22:55:00|10193.9|10187.9|10195.7|10189.7|10195.7|10189.7|10193.2|10187.2|0
1592521200000|2020-06-18 23:00:00|10195.8|10189.8|10198.6|10192.6|10199.1|10193.1|10195.7|10189.7|0
1592521500000|2020-06-18 23:05:00|10198.4|10192.4|10198.6|10192.6|10199.1|10193.1|10196.6|10190.6|0
1592521800000|2020-06-18 23:10:00|10198.4|10192.4|10197.6|10191.6|10198.6|10192.6|10196.6|10190.6|0
1592522100000|2020-06-18 23:15:00|10197.8|10191.8|10207.6|10201.6|10210.1|10204.1|10197.8|10191.8|0
1592522400000|2020-06-18 23:20:00|10207.8|10201.8|10206.9|10200.9|10208.8|10202.8|10204.9|10198.9|0
1592522700000|2020-06-18 23:25:00|10206.7|10200.7|10212.9|10206.9|10213.5|10207.5|10206.3|10200.3|0
1592523000000|2020-06-18 23:30:00|10213|10207|10221.2|10215.2|10221.7|10215.7|10213|10207|0
1592523300000|2020-06-18 23:35:00|10221.3|10215.3|10218.5|10212.5|10221.7|10215.7|10216.7|10210.7|0
1592523600000|2020-06-18 23:40:00|10218.4|10212.4|10218.5|10212.5|10219.2|10213.2|10216.7|10210.7|0
1592523900000|2020-06-18 23:45:00|10218.9|10212.9|10218.2|10212.2|10219.9|10213.9|10217.2|10211.2|0
1592524200000|2020-06-18 23:50:00|10218.3|10212.3|10216.7|10210.7|10219.2|10213.2|10214.7|10208.7|0
1592524500000|2020-06-18 23:55:00|10216.6|10210.6|10218.6|10212.6|10219.2|10213.2|10214.7|10208.7|0
1592524800000|2020-06-19 00:00:00|10219.2|10213.2|10212.7|10206.7|10219.2|10213.2|10212.2|10206.2|0
1592525100000|2020-06-19 00:05:00|10212.6|10206.6|10204.9|10198.9|10212.7|10206.7|10203.7|10197.7|0
1592525400000|2020-06-19 00:10:00|10204.8|10198.8|10198.4|10192.4|10209.4|10203.4|10198.4|10192.4|0
1592525700000|2020-06-19 00:15:00|10198.3|10192.3|10193.7|10187.7|10204|10198|10186|10180|0
1592526000000|2020-06-19 00:20:00|10193.1|10187.1|10201.4|10195.4|10201.6|10195.6|10192.4|10186.4|0
1592526300000|2020-06-19 00:25:00|10201.3|10195.3|10178.2|10172.2|10201.3|10195.3|10173|10167|0
1592526600000|2020-06-19 00:30:00|10178.1|10172.1|10182.9|10176.9|10185.8|10179.8|10175.5|10169.5|0
1592526900000|2020-06-19 00:35:00|10181.8|10175.8|10170.1|10164.1|10188.4|10182.4|10165|10159|0
1592527200000|2020-06-19 00:40:00|10170|10164|10170.1|10164.1|10175.4|10169.4|10165|10159|0
1592527500000|2020-06-19 00:45:00|10170.2|10164.2|10164.7|10158.7|10172.9|10166.9|10159.4|10153.4|0
1592527800000|2020-06-19 00:50:00|10164.8|10158.8|10180.5|10174.5|10180.5|10174.5|10164.8|10158.8|0
1592528100000|2020-06-19 00:55:00|10180.6|10174.6|10181.5|10175.5|10183.1|10177.1|10177.8|10171.8|0
1592528400000|2020-06-19 01:00:00|10181|10175|10172.7|10166.7|10185.6|10179.6|10167.2|10161.2|0
1592528700000|2020-06-19 01:05:00|10172.6|10166.6|10158|10152|10172.7|10166.7|10155.3|10149.3|0
1592529000000|2020-06-19 01:10:00|10157.5|10151.5|10157.5|10151.5|10161.7|10155.7|10155.2|10149.2|0
1592529300000|2020-06-19 01:15:00|10157|10151|10169.9|10163.9|10173.7|10167.7|10156.2|10150.2|0
1592529600000|2020-06-19 01:20:00|10169.8|10163.8|10176.3|10170.3|10177.7|10171.7|10169.8|10163.8|0
1592529900000|2020-06-19 01:25:00|10175.7|10169.7|10176.4|10170.4|10180.4|10174.4|10173.7|10167.7|0
1592530200000|2020-06-19 01:30:00|10176.9|10170.9|10185.2|10179.2|10188|10182|10169.5|10163.5|0
1592530500000|2020-06-19 01:35:00|10185.3|10179.3|10194.7|10188.7|10195.9|10189.9|10182.6|10176.6|0
1592530800000|2020-06-19 01:40:00|10195.2|10189.2|10191.9|10185.9|10198.5|10192.5|10190.8|10184.8|0
1592531100000|2020-06-19 01:45:00|10193.3|10187.3|10193.4|10187.4|10198.7|10192.7|10190.5|10184.5|0
1592531400000|2020-06-19 01:50:00|10193.5|10187.5|10187.9|10181.9|10196|10190|10185.2|10179.2|0
1592531700000|2020-06-19 01:55:00|10187.8|10181.8|10179.6|10173.6|10190.5|10184.5|10174.4|10168.4|0
1592532000000|2020-06-19 02:00:00|10179.5|10173.5|10177.2|10171.2|10182.3|10176.3|10174.5|10168.5|0
1592532300000|2020-06-19 02:05:00|10177.1|10171.1|10174.6|10168.6|10180|10174|10171.8|10165.8|0
1592532600000|2020-06-19 02:10:00|10174.7|10168.7|10182.4|10176.4|10182.4|10176.4|10174.6|10168.6|0
1592532900000|2020-06-19 02:15:00|10183.5|10177.5|10182.4|10176.4|10185|10179|10182.1|10176.1|0
1592533200000|2020-06-19 02:20:00|10182.5|10176.5|10176.8|10170.8|10184.9|10178.9|10176.8|10170.8|0
1592533500000|2020-06-19 02:25:00|10176.7|10170.7|10187.7|10181.7|10190.3|10184.3|10176.7|10170.7|0
1592533800000|2020-06-19 02:30:00|10187.8|10181.8|10195.7|10189.7|10195.7|10189.7|10185.1|10179.1|0
1592534100000|2020-06-19 02:35:00|10195.8|10189.8|10192.9|10186.9|10198.5|10192.5|10192.9|10186.9|0
1592534400000|2020-06-19 02:40:00|10192.8|10186.8|10192.9|10186.9|10195.7|10189.7|10191.6|10185.6|0
1592534700000|2020-06-19 02:45:00|10193.1|10187.1|10190.4|10184.4|10195.5|10189.5|10190.3|10184.3|0
1592535000000|2020-06-19 02:50:00|10190.5|10184.5|10201|10195|10203.8|10197.8|10190.5|10184.5|0
1592535300000|2020-06-19 02:55:00|10201.1|10195.1|10203.6|10197.6|10203.6|10197.6|10198.5|10192.5|0
1592535600000|2020-06-19 03:00:00|10203.5|10197.5|10198.1|10192.1|10203.8|10197.8|10195.5|10189.5|0
1592535900000|2020-06-19 03:05:00|10198.2|10192.2|10198.4|10192.4|10201|10195|10195.4|10189.4|0
1592536200000|2020-06-19 03:10:00|10198.3|10192.3|10198.2|10192.2|10199.5|10193.5|10195.6|10189.6|0
1592536500000|2020-06-19 03:15:00|10198.1|10192.1|10200.8|10194.8|10203.6|10197.6|10196.8|10190.8|0
1592536800000|2020-06-19 03:20:00|10200.9|10194.9|10195.9|10189.9|10201.1|10195.1|10195.9|10189.9|0
1592537100000|2020-06-19 03:25:00|10195.8|10189.8|10187.6|10181.6|10195.8|10189.8|10184.9|10178.9|0
1592537400000|2020-06-19 03:30:00|10188.1|10182.1|10187.6|10181.6|10193.1|10187.1|10185|10179|0
1592537700000|2020-06-19 03:35:00|10187.5|10181.5|10187.8|10181.8|10190.3|10184.3|10185.1|10179.1|0
1592538000000|2020-06-19 03:40:00|10187.9|10181.9|10198.2|10192.2|10198.2|10192.2|10187.9|10181.9|0
1592538300000|2020-06-19 03:45:00|10198.3|10192.3|10196|10190|10202.1|10196.1|10195.2|10189.2|0
1592538600000|2020-06-19 03:50:00|10196.7|10190.7|10195.5|10189.5|10198|10192|10192.7|10186.7|0
1592538900000|2020-06-19 03:55:00|10195.4|10189.4|10200.8|10194.8|10200.9|10194.9|10195.4|10189.4|0
1592539200000|2020-06-19 04:00:00|10200.9|10194.9|10203.4|10197.4|10206.2|10200.2|10200.6|10194.6|0
1592539500000|2020-06-19 04:05:00|10203.5|10197.5|10198.2|10192.2|10203.6|10197.6|10198.1|10192.1|0
1592539800000|2020-06-19 04:10:00|10198.3|10192.3|10200.6|10194.6|10203.5|10197.5|10198.3|10192.3|0
1592540100000|2020-06-19 04:15:00|10200.5|10194.5|10203.3|10197.3|10203.5|10197.5|10198.1|10192.1|0
1592540400000|2020-06-19 04:20:00|10203.4|10197.4|10203.2|10197.2|10206|10200|10203.2|10197.2|0
1592540700000|2020-06-19 04:25:00|10203.1|10197.1|10195.4|10189.4|10203.2|10197.2|10195.4|10189.4|0
1592541000000|2020-06-19 04:30:00|10195.5|10189.5|10203.2|10197.2|10203.3|10197.3|10195.5|10189.5|0
1592541300000|2020-06-19 04:35:00|10203.1|10197.1|10200.6|10194.6|10203.3|10197.3|10195.4|10189.4|0
1592541600000|2020-06-19 04:40:00|10200.7|10194.7|10200.6|10194.6|10200.8|10194.8|10198|10192|0
1592541900000|2020-06-19 04:45:00|10200.5|10194.5|10200.6|10194.6|10203.3|10197.3|10200.5|10194.5|0
1592542200000|2020-06-19 04:50:00|10200.5|10194.5|10197.9|10191.9|10200.6|10194.6|10195.4|10189.4|0
1592542500000|2020-06-19 04:55:00|10197.8|10191.8|10192.2|10186.2|10197.9|10191.9|10189.5|10183.5|0
1592542800000|2020-06-19 05:00:00|10192.1|10186.1|10194.8|10188.8|10194.9|10188.9|10189.5|10183.5|0
1592543100000|2020-06-19 05:05:00|10194.7|10188.7|10189.8|10183.8|10195|10189|10189.7|10183.7|0
1592543400000|2020-06-19 05:10:00|10189.7|10183.7|10195|10189|10195|10189|10189.7|10183.7|0
1592543700000|2020-06-19 05:15:00|10195.1|10189.1|10189.8|10183.8|10197.6|10191.6|10189.7|10183.7|0
1592544000000|2020-06-19 05:20:00|10189.7|10183.7|10194.9|10188.9|10197.7|10191.7|10187.1|10181.1|0
1592544300000|2020-06-19 05:25:00|10195|10189|10194.9|10188.9|10197.5|10191.5|10192.3|10186.3|0
1592544600000|2020-06-19 05:30:00|10193.8|10187.8|10194.9|10188.9|10197.6|10191.6|10192.4|10186.4|0
1592544900000|2020-06-19 05:35:00|10195|10189|10197.9|10191.9|10200.4|10194.4|10195|10189|0
1592545200000|2020-06-19 05:40:00|10197.8|10191.8|10200.4|10194.4|10200.5|10194.5|10197.8|10191.8|0
1592545500000|2020-06-19 05:45:00|10200.5|10194.5|10200.2|10194.2|10200.6|10194.6|10197.5|10191.5|0
1592545800000|2020-06-19 05:50:00|10200.3|10194.3|10210.6|10204.6|10210.6|10204.6|10200.3|10194.3|0
1592546100000|2020-06-19 05:55:00|10210.7|10204.7|10215.6|10209.6|10215.6|10209.6|10210.5|10204.5|0
1592546400000|2020-06-19 06:00:00|10208.4|10206.4|10212.4|10210.4|10212.4|10210.4|10204.4|10202.4|114
1592546700000|2020-06-19 06:05:00|10212.9|10210.9|10223.4|10221.4|10223.4|10221.4|10212.9|10210.9|75
1592547000000|2020-06-19 06:10:00|10221.4|10219.4|10214.9|10212.9|10221.4|10219.4|10213.4|10211.4|113
1592547300000|2020-06-19 06:15:00|10212.4|10210.4|10224.4|10222.4|10224.4|10222.4|10212.4|10210.4|121
1592547600000|2020-06-19 06:20:00|10224.9|10222.9|10236.4|10234.4|10241.4|10239.4|10224.9|10222.9|190
1592547900000|2020-06-19 06:25:00|10236.9|10234.9|10244.4|10242.4|10245.9|10243.9|10236.4|10234.4|125
1592548200000|2020-06-19 06:30:00|10243.9|10241.9|10260.4|10258.4|10261.4|10259.4|10236.9|10234.9|229
1592548500000|2020-06-19 06:35:00|10258.4|10256.4|10240.9|10238.9|10264.4|10262.4|10239.9|10237.9|203
1592548800000|2020-06-19 06:40:00|10241.4|10239.4|10238.4|10236.4|10248.9|10246.9|10236.9|10234.9|38
1592549100000|2020-06-19 06:45:00|10237.9|10235.9|10217.4|10215.4|10238.9|10236.9|10217.4|10215.4|115
1592549400000|2020-06-19 06:50:00|10216.9|10214.9|10232.9|10230.9|10238.4|10236.4|10213.9|10211.9|516
1592549700000|2020-06-19 06:55:00|10234.9|10232.9|10321.4|10319.4|10331.4|10329.4|10234.9|10232.9|4869
1592550000000|2020-06-19 07:00:00|10317.9|10315.9|10287.4|10285.4|10327.9|10325.9|10287.4|10285.4|4142
1592550300000|2020-06-19 07:05:00|10286.4|10284.4|10252.9|10250.9|10288.9|10286.9|10251.9|10249.9|2291
1592550600000|2020-06-19 07:10:00|10252.4|10250.4|10251.9|10249.9|10271.9|10269.9|10250.4|10248.4|2158
1592550900000|2020-06-19 07:15:00|10252.4|10250.4|10240.9|10238.9|10253.9|10251.9|10237.9|10235.9|1730
1592551200000|2020-06-19 07:20:00|10239.9|10237.9|10234.4|10232.4|10242.9|10240.9|10230.4|10228.4|790
1592551500000|2020-06-19 07:25:00|10232.4|10230.4|10222.9|10220.9|10235.4|10233.4|10219.4|10217.4|1326
1592551800000|2020-06-19 07:30:00|10222.4|10220.4|10235.9|10233.9|10236.9|10234.9|10214.4|10212.4|837
1592552100000|2020-06-19 07:35:00|10236.9|10234.9|10234.9|10232.9|10237.4|10235.4|10228.9|10226.9|551
1592552400000|2020-06-19 07:40:00|10235.4|10233.4|10236.4|10234.4|10241.9|10239.9|10231.4|10229.4|292
1592552700000|2020-06-19 07:45:00|10236.9|10234.9|10235.5|10233.5|10237.9|10235.9|10224.4|10222.4|234
1592553000000|2020-06-19 07:50:00|10235|10233|10241|10239|10245|10243|10235|10233|203
1592553300000|2020-06-19 07:55:00|10240.5|10238.5|10245|10243|10249.5|10247.5|10239|10237|289
1592553600000|2020-06-19 08:00:00|10244.5|10242.5|10247.4|10245.4|10248.4|10246.4|10239|10237|159
1592553900000|2020-06-19 08:05:00|10247.9|10245.9|10226.9|10224.9|10247.9|10245.9|10225.4|10223.4|430
1592554200000|2020-06-19 08:10:00|10226.4|10224.4|10230.4|10228.4|10235.4|10233.4|10225.9|10223.9|166
1592554500000|2020-06-19 08:15:00|10229.9|10227.9|10234.9|10232.9|10236.4|10234.4|10229.4|10227.4|217
1592554800000|2020-06-19 08:20:00|10234.4|10232.4|10237.9|10235.9|10240.4|10238.4|10232.4|10230.4|229
1592555100000|2020-06-19 08:25:00|10237.4|10235.4|10230.9|10228.9|10238.4|10236.4|10226.9|10224.9|255
1592555400000|2020-06-19 08:30:00|10230.4|10228.4|10236.9|10234.9|10237.4|10235.4|10228.4|10226.4|154
1592555700000|2020-06-19 08:35:00|10236.4|10234.4|10231.9|10229.9|10237.4|10235.4|10227.4|10225.4|153
1592556000000|2020-06-19 08:40:00|10233.4|10231.4|10235.9|10233.9|10237.4|10235.4|10230.9|10228.9|224
1592556300000|2020-06-19 08:45:00|10236.4|10234.4|10241.9|10239.9|10242.4|10240.4|10234.4|10232.4|161
1592556600000|2020-06-19 08:50:00|10242.4|10240.4|10244.9|10242.9|10245.9|10243.9|10240.4|10238.4|68
1592556900000|2020-06-19 08:55:00|10245.4|10243.4|10249.9|10247.9|10250.4|10248.4|10244.9|10242.9|114
1592557200000|2020-06-19 09:00:00|10250.4|10248.4|10255.4|10253.4|10255.4|10253.4|10250.4|10248.4|139
1592557500000|2020-06-19 09:05:00|10255.9|10253.9|10253.4|10251.4|10258.4|10256.4|10252.4|10250.4|151
1592557800000|2020-06-19 09:10:00|10252.9|10250.9|10263.4|10261.4|10266.4|10264.4|10250.4|10248.4|639
1592558100000|2020-06-19 09:15:00|10262.9|10260.9|10262.4|10260.4|10269.4|10267.4|10260.4|10258.4|230
1592558400000|2020-06-19 09:20:00|10260.9|10258.9|10259.9|10257.9|10261.9|10259.9|10251.4|10249.4|332
1592558700000|2020-06-19 09:25:00|10260.4|10258.4|10262.9|10260.9|10264.9|10262.9|10256.9|10254.9|261
1592559000000|2020-06-19 09:30:00|10262.4|10260.4|10261.4|10259.4|10262.9|10260.9|10256.4|10254.4|228
1592559300000|2020-06-19 09:35:00|10261.9|10259.9|10263.9|10261.9|10266.9|10264.9|10260.9|10258.9|234
1592559600000|2020-06-19 09:40:00|10263.4|10261.4|10251.9|10249.9|10269.4|10267.4|10251.9|10249.9|261
1592559900000|2020-06-19 09:45:00|10252.4|10250.4|10248.9|10246.9|10253.9|10251.9|10244.9|10242.9|310
1592560200000|2020-06-19 09:50:00|10249.9|10247.9|10261.9|10259.9|10273.9|10271.9|10248.9|10246.9|1228
1592560500000|2020-06-19 09:55:00|10262.4|10260.4|10258.4|10256.4|10264.4|10262.4|10254.4|10252.4|623
1592560800000|2020-06-19 10:00:00|10257.9|10255.9|10261.9|10259.9|10265.9|10263.9|10249.4|10247.4|264
1592561100000|2020-06-19 10:05:00|10261.4|10259.4|10276.9|10274.9|10287.9|10285.9|10261.4|10259.4|283
1592561400000|2020-06-19 10:10:00|10277.4|10275.4|10275.4|10273.4|10280.4|10278.4|10274.9|10272.9|171
1592561700000|2020-06-19 10:15:00|10274.9|10272.9|10276.9|10274.9|10279.4|10277.4|10273.9|10271.9|72
1592562000000|2020-06-19 10:20:00|10277.4|10275.4|10281.4|10279.4|10284.9|10282.9|10276.4|10274.4|171
1592562300000|2020-06-19 10:25:00|10281.9|10279.9|10273.4|10271.4|10284.4|10282.4|10272.9|10270.9|161
1592562600000|2020-06-19 10:30:00|10272.9|10270.9|10267.4|10265.4|10274.9|10272.9|10266.4|10264.4|241
1592562900000|2020-06-19 10:35:00|10267.9|10265.9|10276.9|10274.9|10276.9|10274.9|10267.9|10265.9|50
1592563200000|2020-06-19 10:40:00|10277.4|10275.4|10277.9|10275.9|10280.9|10278.9|10275.9|10273.9|71
1592563500000|2020-06-19 10:45:00|10278.4|10276.4|10284.4|10282.4|10288.9|10286.9|10276.9|10274.9|127
1592563800000|2020-06-19 10:50:00|10284.9|10282.9|10277.9|10275.9|10291.4|10289.4|10276.4|10274.4|270
1592564100000|2020-06-19 10:55:00|10278.4|10276.4|10285.9|10283.9|10288.9|10286.9|10277.9|10275.9|67
1592564400000|2020-06-19 11:00:00|10286.9|10284.9|10287.9|10285.9|10289.9|10287.9|10282.9|10280.9|207
1592564700000|2020-06-19 11:05:00|10287.4|10285.4|10282.9|10280.9|10289.9|10287.9|10281.4|10279.4|115
1592565000000|2020-06-19 11:10:00|10282.4|10280.4|10270.9|10268.9|10282.9|10280.9|10269.4|10267.4|315
1592565300000|2020-06-19 11:15:00|10271.4|10269.4|10275.4|10273.4|10275.4|10273.4|10263.9|10261.9|100
1592565600000|2020-06-19 11:20:00|10275.9|10273.9|10277.4|10275.4|10279.9|10277.9|10273.4|10271.4|78
1592565900000|2020-06-19 11:25:00|10276.9|10274.9|10280.9|10278.9|10282.4|10280.4|10275.4|10273.4|60
1592566200000|2020-06-19 11:30:00|10280.4|10278.4|10283.9|10281.9|10286.4|10284.4|10279.9|10277.9|137
1592566500000|2020-06-19 11:35:00|10284.4|10282.4|10284.9|10282.9|10288.9|10286.9|10278.9|10276.9|202
1592566800000|2020-06-19 11:40:00|10286.1|10284.1|10279.6|10277.6|10286.1|10284.1|10278.6|10276.6|126
1592567100000|2020-06-19 11:45:00|10279.1|10277.1|10280.6|10278.6|10282.6|10280.6|10277.6|10275.6|132
1592567400000|2020-06-19 11:50:00|10280.1|10278.1|10284.6|10282.6|10284.6|10282.6|10279.1|10277.1|147
1592567700000|2020-06-19 11:55:00|10284.1|10282.1|10289.1|10287.1|10289.6|10287.6|10282.6|10280.6|77
1592568000000|2020-06-19 12:00:00|10288.6|10286.6|10284.6|10282.6|10290.6|10288.6|10283.6|10281.6|267
1592568300000|2020-06-19 12:05:00|10285.1|10283.1|10291.6|10289.6|10294.6|10292.6|10283.6|10281.6|198
1592568600000|2020-06-19 12:10:00|10292.1|10290.1|10281.1|10279.1|10293.1|10291.1|10276.6|10274.6|465
1592568900000|2020-06-19 12:15:00|10281.6|10279.6|10287.1|10285.1|10287.6|10285.6|10280.6|10278.6|142
1592569200000|2020-06-19 12:20:00|10287.6|10285.6|10281.1|10279.1|10287.6|10285.6|10279.6|10277.6|163
1592569500000|2020-06-19 12:25:00|10281.6|10279.6|10277.1|10275.1|10281.6|10279.6|10275.1|10273.1|144
1592569800000|2020-06-19 12:30:00|10276.6|10274.6|10281.6|10279.6|10284.6|10282.6|10276.6|10274.6|232
1592570100000|2020-06-19 12:35:00|10281.1|10279.1|10282.6|10280.6|10287.6|10285.6|10281.1|10279.1|150
1592570400000|2020-06-19 12:40:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10277.6|10275.6|91
1592570700000|2020-06-19 12:45:00|10282.6|10280.6|10281.6|10279.6|10282.6|10280.6|10279.6|10277.6|56
1592571000000|2020-06-19 12:50:00|10278.1|10276.1|10270.1|10268.1|10278.6|10276.6|10268.6|10266.6|221
1592571300000|2020-06-19 12:55:00|10269.6|10267.6|10268.6|10266.6|10273.6|10271.6|10262.6|10260.6|260
1592571600000|2020-06-19 13:00:00|10268.1|10266.1|10269.6|10267.6|10272.6|10270.6|10260.6|10258.6|138
1592571900000|2020-06-19 13:05:00|10270.1|10268.1|10265.1|10263.1|10271.1|10269.1|10262.1|10260.1|276
1592572200000|2020-06-19 13:10:00|10265.6|10263.6|10265.1|10263.1|10271.1|10269.1|10264.6|10262.6|155
1592572500000|2020-06-19 13:15:00|10265.6|10263.6|10273.6|10271.6|10274.1|10272.1|10264.6|10262.6|116
1592572800000|2020-06-19 13:20:00|10274.1|10272.1|10279.6|10277.6|10279.6|10277.6|10273.6|10271.6|101
1592573100000|2020-06-19 13:25:00|10279.1|10277.1|10287.1|10285.1|10291.6|10289.6|10279.1|10277.1|215
1592573400000|2020-06-19 13:30:00|10286.6|10284.6|10270.1|10268.1|10290.1|10288.1|10268.1|10266.1|372
1592573700000|2020-06-19 13:35:00|10270.6|10268.6|10272.1|10270.1|10275.6|10273.6|10266.1|10264.1|213
1592574000000|2020-06-19 13:40:00|10272.6|10270.6|10264.6|10262.6|10273.6|10271.6|10262.6|10260.6|261
1592574300000|2020-06-19 13:45:00|10264.1|10262.1|10269.6|10267.6|10271.6|10269.6|10259.1|10257.1|394
1592574600000|2020-06-19 13:50:00|10269.1|10267.1|10265.6|10263.6|10274.6|10272.6|10265.1|10263.1|194
1592574900000|2020-06-19 13:55:00|10265.1|10263.1|10258.6|10256.6|10265.6|10263.6|10251.1|10249.1|274
1592575200000|2020-06-19 14:00:00|10259.1|10257.1|10265.1|10263.1|10267.1|10265.1|10255.1|10253.1|317
1592575500000|2020-06-19 14:05:00|10264.6|10262.6|10270.6|10268.6|10274.1|10272.1|10262.1|10260.1|93
1592575800000|2020-06-19 14:10:00|10269.5|10267.5|10277|10275|10277.5|10275.5|10263|10261|404
1592576100000|2020-06-19 14:15:00|10277.5|10275.5|10282.5|10280.5|10283.5|10281.5|10273|10271|208
1592576400000|2020-06-19 14:20:00|10282|10280|10280|10278|10283.5|10281.5|10275.5|10273.5|516
1592576700000|2020-06-19 14:25:00|10279.5|10277.5|10267.5|10265.5|10280.5|10278.5|10264|10262|237
1592577000000|2020-06-19 14:30:00|10268|10266|10256.5|10254.5|10268.5|10266.5|10251.5|10249.5|247
1592577300000|2020-06-19 14:35:00|10257|10255|10258|10256|10268|10266|10255.5|10253.5|146
1592577600000|2020-06-19 14:40:00|10258.5|10256.5|10263.5|10261.5|10265.5|10263.5|10253.5|10251.5|183
1592577900000|2020-06-19 14:45:00|10264|10262|10266|10264|10268|10266|10257|10255|234
1592578200000|2020-06-19 14:50:00|10265.5|10263.5|10266|10264|10267.5|10265.5|10256.5|10254.5|297
1592578500000|2020-06-19 14:55:00|10266.5|10264.5|10250|10248|10267|10265|10248.5|10246.5|250
1592578800000|2020-06-19 15:00:00|10251|10249|10251|10249|10255|10253|10247|10245|557
1592579100000|2020-06-19 15:05:00|10250.5|10248.5|10251.5|10249.5|10254|10252|10248.5|10246.5|220
1592579400000|2020-06-19 15:10:00|10252.5|10250.5|10266|10264|10269.5|10267.5|10251|10249|242
1592579700000|2020-06-19 15:15:00|10268|10266|10254|10252|10272|10270|10253.5|10251.5|1348
1592580000000|2020-06-19 15:20:00|10254.5|10252.5|10278.5|10276.5|10279|10277|10243|10241|1527
1592580300000|2020-06-19 15:25:00|10279.5|10277.5|10264|10262|10281.5|10279.5|10252|10250|4069
1592580600000|2020-06-19 15:30:00|10265|10263|10262|10260|10272.5|10270.5|10258|10256|1782
1592580900000|2020-06-19 15:35:00|10260|10258|10252.5|10250.5|10265|10263|10247|10245|934
1592581200000|2020-06-19 15:40:00|10253|10251|10242|10240|10257.5|10255.5|10241.5|10239.5|302
1592581500000|2020-06-19 15:45:00|10241.5|10239.5|10243.5|10241.5|10249.5|10247.5|10241|10239|133
1592581800000|2020-06-19 15:50:00|10244|10242|10243|10241|10246|10244|10241.5|10239.5|75
1592582100000|2020-06-19 15:55:00|10242.5|10240.5|10233|10231|10243.5|10241.5|10232|10230|86
1592582400000|2020-06-19 16:00:00|10233.5|10231.5|10226.5|10224.5|10235|10233|10224.5|10222.5|88
1592582700000|2020-06-19 16:05:00|10226|10224|10226|10224|10228|10226|10219.5|10217.5|70
1592583000000|2020-06-19 16:10:00|10225.5|10223.5|10215|10213|10232|10230|10215|10213|118
1592583300000|2020-06-19 16:15:00|10215.5|10213.5|10187|10185|10215.5|10213.5|10184.5|10182.5|354
1592583600000|2020-06-19 16:20:00|10187.5|10185.5|10178|10176|10203|10201|10171|10169|281
1592583900000|2020-06-19 16:25:00|10176|10174|10196|10194|10197|10195|10175.5|10173.5|147
1592584200000|2020-06-19 16:30:00|10195.5|10193.5|10192|10190|10199.5|10197.5|10189.5|10187.5|61
1592584500000|2020-06-19 16:35:00|10192.5|10190.5|10186|10184|10198|10196|10185|10183|38
1592584800000|2020-06-19 16:40:00|10186.5|10184.5|10189|10187|10197|10195|10181|10179|44
1592585100000|2020-06-19 16:45:00|10189.5|10187.5|10193|10191|10193|10191|10183.5|10181.5|122
1592585400000|2020-06-19 16:50:00|10192.5|10190.5|10198|10196|10199.5|10197.5|10192.5|10190.5|28
1592585700000|2020-06-19 16:55:00|10197.5|10195.5|10211|10209|10213.5|10211.5|10197.5|10195.5|51
1592586000000|2020-06-19 17:00:00|10210.5|10208.5|10202|10200|10213|10211|10199.5|10197.5|60
1592586300000|2020-06-19 17:05:00|10202.5|10200.5|10201|10199|10204.5|10202.5|10199.5|10197.5|44
1592586600000|2020-06-19 17:10:00|10201.5|10199.5|10205|10203|10210|10208|10200.5|10198.5|58
1592586900000|2020-06-19 17:15:00|10205.5|10203.5|10198|10196|10206|10204|10195|10193|19
1592587200000|2020-06-19 17:20:00|10197.5|10195.5|10187|10185|10200|10198|10186|10184|17
1592587500000|2020-06-19 17:25:00|10186.5|10184.5|10189|10187|10189.5|10187.5|10186.5|10184.5|0
1592587800000|2020-06-19 17:30:00|10188.5|10186.5|10184.5|10182.5|10192|10190|10184.5|10182.5|58
1592588100000|2020-06-19 17:35:00|10185.5|10183.5|10198.5|10196.5|10199.5|10197.5|10185.5|10183.5|10
1592588400000|2020-06-19 17:40:00|10198|10196|10197.5|10195.5|10199.5|10197.5|10192.5|10190.5|4
1592588700000|2020-06-19 17:45:00|10198|10196|10189|10187|10201.5|10199.5|10186|10184|22
1592589000000|2020-06-19 17:50:00|10190|10188|10189.5|10187.5|10191.5|10189.5|10186.5|10184.5|19
1592589300000|2020-06-19 17:55:00|10191.5|10189.5|10181.5|10179.5|10195.5|10193.5|10181.5|10179.5|23
1592589600000|2020-06-19 18:00:00|10179|10177|10192.5|10190.5|10195.5|10193.5|10179|10177|25
1592589900000|2020-06-19 18:05:00|10192|10190|10186|10184|10194.5|10192.5|10176.5|10174.5|55
1592590200000|2020-06-19 18:10:00|10185.5|10183.5|10181.5|10179.5|10186|10184|10179.5|10177.5|8
1592590500000|2020-06-19 18:15:00|10182|10180|10180|10178|10186|10184|10178|10176|14
1592590800000|2020-06-19 18:20:00|10180.5|10178.5|10185|10183|10185|10183|10177.5|10175.5|14
1592591100000|2020-06-19 18:25:00|10184|10182|10182|10180|10185|10183|10181.5|10179.5|1
1592591400000|2020-06-19 18:30:00|10181.5|10179.5|10195|10193|10196|10194|10178.5|10176.5|9
1592591700000|2020-06-19 18:35:00|10194.5|10192.5|10200.5|10198.5|10201.5|10199.5|10194.5|10192.5|4
1592592000000|2020-06-19 18:40:00|10201|10199|10203.5|10201.5|10205.5|10203.5|10199.5|10197.5|12
1592592300000|2020-06-19 18:45:00|10203|10201|10201|10199|10208|10206|10201|10199|13
1592592600000|2020-06-19 18:50:00|10201.5|10199.5|10213|10211|10214.5|10212.5|10201.5|10199.5|27
1592592900000|2020-06-19 18:55:00|10212|10210|10209.5|10207.5|10214.5|10212.5|10207|10205|6
1592593200000|2020-06-19 19:00:00|10209|10207|10203.5|10201.5|10209|10207|10203|10201|7
1592593500000|2020-06-19 19:05:00|10203|10201|10200.5|10198.5|10205|10203|10200.5|10198.5|11
1592593800000|2020-06-19 19:10:00|10201|10199|10211.5|10209.5|10212|10210|10196|10194|19
1592594100000|2020-06-19 19:15:00|10213|10211|10227|10225|10227.5|10225.5|10213|10211|6
1592594400000|2020-06-19 19:20:00|10226.5|10224.5|10223.5|10221.5|10226.5|10224.5|10222.5|10220.5|34
1592594700000|2020-06-19 19:25:00|10223|10221|10221.5|10219.5|10227.5|10225.5|10220.5|10218.5|29
1592595000000|2020-06-19 19:30:00|10220.5|10218.5|10227|10225|10227|10225|10218|10216|45
1592595300000|2020-06-19 19:35:00|10226.5|10224.5|10219|10217|10228|10226|10216|10214|7
1592595600000|2020-06-19 19:40:00|10218.5|10216.5|10229.5|10227.5|10229.5|10227.5|10218|10216|6
1592595900000|2020-06-19 19:45:00|10229|10227|10204.5|10202.5|10233|10231|10204.5|10202.5|42
1592596200000|2020-06-19 19:50:00|10204|10202|10215|10213|10218.5|10216.5|10204|10202|41
1592596500000|2020-06-19 19:55:00|10216|10214|10209.2|10203.2|10222|10220|10209.2|10203.2|49
1592776800000|2020-06-21 22:00:00|10090.2|10084.2|10105.5|10099.5|10117.9|10111.9|10088.7|10082.7|0
1592777100000|2020-06-21 22:05:00|10105.6|10099.6|10077.7|10071.7|10108.8|10102.8|10059.5|10053.5|0
1592777400000|2020-06-21 22:10:00|10077.9|10071.9|10081.5|10075.5|10086.8|10080.8|10069.1|10063.1|0
1592777700000|2020-06-21 22:15:00|10082|10076|10095.6|10089.6|10096.2|10090.2|10076.7|10070.7|0
1592778000000|2020-06-21 22:20:00|10095.5|10089.5|10089.8|10083.8|10097.6|10091.6|10087.3|10081.3|0
1592778300000|2020-06-21 22:25:00|10090|10084|10105.2|10099.2|10105.2|10099.2|10090|10084|0
1592778600000|2020-06-21 22:30:00|10105.3|10099.3|10111.1|10105.1|10113.9|10107.9|10101.2|10095.2|0
1592778900000|2020-06-21 22:35:00|10111.2|10105.2|10113.2|10107.2|10115.7|10109.7|10108.1|10102.1|0
1592779200000|2020-06-21 22:40:00|10113.4|10107.4|10113|10107|10117.2|10111.2|10111.2|10105.2|0
1592779500000|2020-06-21 22:45:00|10112.8|10106.8|10104.9|10098.9|10113.8|10107.8|10104.2|10098.2|0
1592779800000|2020-06-21 22:50:00|10105|10099|10112|10106|10114.8|10108.8|10099.9|10093.9|0
1592780100000|2020-06-21 22:55:00|10112.1|10106.1|10130.5|10124.5|10137|10131|10112|10106|0
1592780400000|2020-06-21 23:00:00|10130.7|10124.7|10130.5|10124.5|10134.6|10128.6|10130|10124|0
1592780700000|2020-06-21 23:05:00|10130.4|10124.4|10129.3|10123.3|10130.8|10124.8|10125.2|10119.2|0
1592781000000|2020-06-21 23:10:00|10129.2|10123.2|10116.9|10110.9|10129.2|10123.2|10114.4|10108.4|0
1592781300000|2020-06-21 23:15:00|10116.8|10110.8|10109.8|10103.8|10116.8|10110.8|10108.6|10102.6|0
1592781600000|2020-06-21 23:20:00|10109.6|10103.6|10118.2|10112.2|10120.7|10114.7|10106.3|10100.3|0
1592781900000|2020-06-21 23:25:00|10118|10112|10116.1|10110.1|10118|10112|10112.9|10106.9|0
1592782200000|2020-06-21 23:30:00|10116.2|10110.2|10121.7|10115.7|10126|10120|10111.1|10105.1|0
1592782500000|2020-06-21 23:35:00|10121.8|10115.8|10125.9|10119.9|10129.3|10123.3|10119.4|10113.4|0
1592782800000|2020-06-21 23:40:00|10125.7|10119.7|10126.7|10120.7|10130.6|10124.6|10123.5|10117.5|0
1592783100000|2020-06-21 23:45:00|10126.8|10120.8|10130.6|10124.6|10134.6|10128.6|10126.8|10120.8|0
1592783400000|2020-06-21 23:50:00|10130.7|10124.7|10133.3|10127.3|10136.6|10130.6|10128|10122|0
1592783700000|2020-06-21 23:55:00|10133.4|10127.4|10133.8|10127.8|10136.6|10130.6|10132.6|10126.6|0
1592784000000|2020-06-22 00:00:00|10134|10128|10148.4|10142.4|10148.4|10142.4|10124|10118|0
1592784300000|2020-06-22 00:05:00|10148.5|10142.5|10146.4|10140.4|10150.4|10144.4|10140.5|10134.5|0
1592784600000|2020-06-22 00:10:00|10146.3|10140.3|10149.8|10143.8|10149.8|10143.8|10137.3|10131.3|0
1592784900000|2020-06-22 00:15:00|10149.9|10143.9|10169.4|10163.4|10172|10166|10139.1|10133.1|0
1592785200000|2020-06-22 00:20:00|10169.5|10163.5|10164.1|10158.1|10179.6|10173.6|10164|10158|0
1592785500000|2020-06-22 00:25:00|10164.2|10158.2|10162.6|10156.6|10169.4|10163.4|10160.9|10154.9|0
1592785800000|2020-06-22 00:30:00|10163.8|10157.8|10150.4|10144.4|10169.1|10163.1|10150.4|10144.4|0
1592786100000|2020-06-22 00:35:00|10150.2|10144.2|10153|10147|10158.6|10152.6|10145.3|10139.3|0
1592786400000|2020-06-22 00:40:00|10152.9|10146.9|10158.4|10152.4|10163.9|10157.9|10150.3|10144.3|0
1592786700000|2020-06-22 00:45:00|10158.5|10152.5|10163.7|10157.7|10169.1|10163.1|10158.3|10152.3|0
1592787000000|2020-06-22 00:50:00|10163.6|10157.6|10160.4|10154.4|10166.7|10160.7|10160.4|10154.4|0
1592787300000|2020-06-22 00:55:00|10159.7|10153.7|10169.1|10163.1|10174.3|10168.3|10158.5|10152.5|0
1592787600000|2020-06-22 01:00:00|10169.2|10163.2|10191.9|10185.9|10193.7|10187.7|10169.1|10163.1|0
1592787900000|2020-06-22 01:05:00|10192|10186|10185.7|10179.7|10196.1|10190.1|10185.5|10179.5|0
1592788200000|2020-06-22 01:10:00|10185.8|10179.8|10198.7|10192.7|10201.5|10195.5|10185.8|10179.8|0
1592788500000|2020-06-22 01:15:00|10198.8|10192.8|10205.2|10199.2|10205.3|10199.3|10198.6|10192.6|0
1592788800000|2020-06-22 01:20:00|10205.3|10199.3|10212.3|10206.3|10212.3|10206.3|10204|10198|0
1592789100000|2020-06-22 01:25:00|10212.2|10206.2|10209.3|10203.3|10212.2|10206.2|10206.6|10200.6|0
1592789400000|2020-06-22 01:30:00|10209.4|10203.4|10211.6|10205.6|10212.1|10206.1|10203.7|10197.7|0
1592789700000|2020-06-22 01:35:00|10211.5|10205.5|10217.2|10211.2|10225.4|10219.4|10211.5|10205.5|0
1592790000000|2020-06-22 01:40:00|10217.3|10211.3|10217.4|10211.4|10219.9|10213.9|10214.8|10208.8|0
1592790300000|2020-06-22 01:45:00|10217.3|10211.3|10211.9|10205.9|10217.3|10211.3|10211.9|10205.9|0
1592790600000|2020-06-22 01:50:00|10212|10206|10206.5|10200.5|10217.4|10211.4|10206.5|10200.5|0
1592790900000|2020-06-22 01:55:00|10206.4|10200.4|10198.5|10192.5|10209.3|10203.3|10195.9|10189.9|0
1592791200000|2020-06-22 02:00:00|10198.4|10192.4|10211.8|10205.8|10213.2|10207.2|10195.9|10189.9|0
1592791500000|2020-06-22 02:05:00|10211.9|10205.9|10222.2|10216.2|10222.3|10216.3|10211.7|10205.7|0
1592791800000|2020-06-22 02:10:00|10222.3|10216.3|10217.3|10211.3|10224.8|10218.8|10214.7|10208.7|0
1592792100000|2020-06-22 02:15:00|10217.2|10211.2|10222.4|10216.4|10222.4|10216.4|10214.4|10208.4|0
1592792400000|2020-06-22 02:20:00|10222.3|10216.3|10224.8|10218.8|10225|10219|10219.6|10213.6|0
1592792700000|2020-06-22 02:25:00|10224.7|10218.7|10225.2|10219.2|10230.3|10224.3|10222.2|10216.2|0
1592793000000|2020-06-22 02:30:00|10225.7|10219.7|10222.7|10216.7|10227.8|10221.8|10222.3|10216.3|0
1592793300000|2020-06-22 02:35:00|10222.6|10216.6|10230.7|10224.7|10231|10225|10222.5|10216.5|0
1592793600000|2020-06-22 02:40:00|10230.8|10224.8|10220.1|10214.1|10230.9|10224.9|10220.1|10214.1|0
1592793900000|2020-06-22 02:45:00|10220.2|10214.2|10222.5|10216.5|10225.3|10219.3|10220|10214|0
1592794200000|2020-06-22 02:50:00|10221.4|10215.4|10225.1|10219.1|10230.4|10224.4|10220|10214|0
1592794500000|2020-06-22 02:55:00|10225.2|10219.2|10227.8|10221.8|10230.6|10224.6|10222.5|10216.5|0
1592794800000|2020-06-22 03:00:00|10227.7|10221.7|10219.8|10213.8|10227.8|10221.8|10219.6|10213.6|0
1592795100000|2020-06-22 03:05:00|10219.9|10213.9|10222.3|10216.3|10222.5|10216.5|10219.6|10213.6|0
1592795400000|2020-06-22 03:10:00|10222.2|10216.2|10228|10222|10228.1|10222.1|10219.7|10213.7|0
1592795700000|2020-06-22 03:15:00|10227.9|10221.9|10230.4|10224.4|10230.4|10224.4|10225.2|10219.2|0
1592796000000|2020-06-22 03:20:00|10230.3|10224.3|10240.7|10234.7|10240.7|10234.7|10227.6|10221.6|0
1592796300000|2020-06-22 03:25:00|10240.6|10234.6|10251.2|10245.2|10251.2|10245.2|10238|10232|0
1592796600000|2020-06-22 03:30:00|10250.1|10244.1|10264.5|10258.5|10264.5|10258.5|10248.4|10242.4|0
1592796900000|2020-06-22 03:35:00|10263.9|10257.9|10254.5|10248.5|10263.9|10257.9|10251.8|10245.8|0
1592797200000|2020-06-22 03:40:00|10254.6|10248.6|10254.3|10248.3|10257.1|10251.1|10254.3|10248.3|0
1592797500000|2020-06-22 03:45:00|10254.4|10248.4|10252|10246|10257|10251|10249.3|10243.3|0
1592797800000|2020-06-22 03:50:00|10251.9|10245.9|10254.5|10248.5|10254.5|10248.5|10249.3|10243.3|0
1592798100000|2020-06-22 03:55:00|10254.4|10248.4|10244.3|10238.3|10254.4|10248.4|10244.1|10238.1|0
1592798400000|2020-06-22 04:00:00|10244.4|10238.4|10258.2|10252.2|10258.3|10252.3|10244.4|10238.4|0
1592798700000|2020-06-22 04:05:00|10257.1|10251.1|10258.3|10252.3|10258.6|10252.6|10253|10247|0
1592799000000|2020-06-22 04:10:00|10258.4|10252.4|10255.7|10249.7|10260.9|10254.9|10255.6|10249.6|0
1592799300000|2020-06-22 04:15:00|10255.6|10249.6|10255.7|10249.7|10255.8|10249.8|10253|10247|0
1592799600000|2020-06-22 04:20:00|10255.6|10249.6|10250|10244|10255.7|10249.7|10247.4|10241.4|0
1592799900000|2020-06-22 04:25:00|10249.9|10243.9|10250.3|10244.3|10255.4|10249.4|10249.9|10243.9|0
1592800200000|2020-06-22 04:30:00|10250.4|10244.4|10250.3|10244.3|10256.9|10250.9|10250.1|10244.1|0
1592800500000|2020-06-22 04:35:00|10250.4|10244.4|10242.5|10236.5|10250.4|10244.4|10242.5|10236.5|0
1592800800000|2020-06-22 04:40:00|10242.6|10236.6|10239.8|10233.8|10242.7|10236.7|10237.3|10231.3|0
1592801100000|2020-06-22 04:45:00|10239.7|10233.7|10234.1|10228.1|10242.3|10236.3|10234.1|10228.1|0
1592801400000|2020-06-22 04:50:00|10234.2|10228.2|10233.8|10227.8|10239.3|10233.3|10233.6|10227.6|0
1592801700000|2020-06-22 04:55:00|10233.9|10227.9|10233.8|10227.8|10236.4|10230.4|10231|10225|0
1592802000000|2020-06-22 05:00:00|10233.7|10227.7|10236.6|10230.6|10236.6|10230.6|10228.6|10222.6|0
1592802300000|2020-06-22 05:05:00|10236.5|10230.5|10220.2|10214.2|10236.5|10230.5|10220|10214|0
1592802600000|2020-06-22 05:10:00|10219.1|10213.1|10214.7|10208.7|10220.4|10214.4|10212|10206|0
1592802900000|2020-06-22 05:15:00|10214.8|10208.8|10218|10212|10218.1|10212.1|10212.5|10206.5|0
1592803200000|2020-06-22 05:20:00|10218.1|10212.1|10219.7|10213.7|10223.3|10217.3|10218|10212|0
1592803500000|2020-06-22 05:25:00|10219.8|10213.8|10229.5|10223.5|10229.6|10223.6|10219.8|10213.8|0
1592803800000|2020-06-22 05:30:00|10229.6|10223.6|10234.4|10228.4|10234.4|10228.4|10221.4|10215.4|0
1592804100000|2020-06-22 05:35:00|10234.3|10228.3|10229.1|10223.1|10236.7|10230.7|10229|10223|0
1592804400000|2020-06-22 05:40:00|10229.2|10223.2|10234.5|10228.5|10237.1|10231.1|10229|10223|0
1592804700000|2020-06-22 05:45:00|10234.6|10228.6|10231.7|10225.7|10236.6|10230.6|10229.2|10223.2|0
1592805000000|2020-06-22 05:50:00|10231.6|10225.6|10223.4|10217.4|10231.7|10225.7|10220.6|10214.6|0
1592805300000|2020-06-22 05:55:00|10223.5|10217.5|10214.4|10208.4|10225.5|10219.5|10209.8|10203.8|0
1592805600000|2020-06-22 06:00:00|10192.5|10190.5|10178|10176|10193.5|10191.5|10176|10174|208
1592805900000|2020-06-22 06:05:00|10176|10174|10180|10178|10180|10178|10170.5|10168.5|60
1592806200000|2020-06-22 06:10:00|10180.5|10178.5|10187.5|10185.5|10193.5|10191.5|10180.5|10178.5|46
1592806500000|2020-06-22 06:15:00|10187|10185|10180.5|10178.5|10189.5|10187.5|10175.5|10173.5|109
1592806800000|2020-06-22 06:20:00|10181|10179|10177.5|10175.5|10183|10181|10174|10172|26
1592807100000|2020-06-22 06:25:00|10178|10176|10177|10175|10188.5|10186.5|10176.5|10174.5|16
1592807400000|2020-06-22 06:30:00|10176.5|10174.5|10166.5|10164.5|10178.5|10176.5|10161.5|10159.5|35
1592807700000|2020-06-22 06:35:00|10166|10164|10180|10178|10180.5|10178.5|10161.5|10159.5|36
1592808000000|2020-06-22 06:40:00|10179.5|10177.5|10192.5|10190.5|10195.5|10193.5|10174.5|10172.5|98
1592808300000|2020-06-22 06:45:00|10193|10191|10195|10193|10204.5|10202.5|10193|10191|67
1592808600000|2020-06-22 06:50:00|10195.5|10193.5|10198|10196|10200.5|10198.5|10195|10193|30
1592808900000|2020-06-22 06:55:00|10197.5|10195.5|10195.5|10193.5|10207.5|10205.5|10193.5|10191.5|51
1592809200000|2020-06-22 07:00:00|10196|10194|10191.5|10189.5|10207|10205|10183.5|10181.5|748
1592809500000|2020-06-22 07:05:00|10192|10190|10200|10198|10201.5|10199.5|10182|10180|678
1592809800000|2020-06-22 07:10:00|10200.5|10198.5|10225|10223|10228.5|10226.5|10194|10192|542
1592810100000|2020-06-22 07:15:00|10224|10222|10209|10207|10227|10225|10199|10197|354
1592810400000|2020-06-22 07:20:00|10210|10208|10222.5|10220.5|10228|10226|10204|10202|442
1592810700000|2020-06-22 07:25:00|10222|10220|10249|10247|10254.5|10252.5|10220.5|10218.5|515
1592811000000|2020-06-22 07:30:00|10249.5|10247.5|10264|10262|10269.5|10267.5|10247.5|10245.5|858
1592811300000|2020-06-22 07:35:00|10265|10263|10249.5|10247.5|10267.5|10265.5|10248.5|10246.5|485
1592811600000|2020-06-22 07:40:00|10247.8|10245.8|10243.8|10241.8|10249.3|10247.3|10239.3|10237.3|367
1592811900000|2020-06-22 07:45:00|10243.3|10241.3|10248.3|10246.3|10252.3|10250.3|10240.3|10238.3|256
1592812200000|2020-06-22 07:50:00|10248.8|10246.8|10249.8|10247.8|10254.8|10252.8|10245.3|10243.3|146
1592812500000|2020-06-22 07:55:00|10250.3|10248.3|10248.3|10246.3|10254.8|10252.8|10244.3|10242.3|175
1592812800000|2020-06-22 08:00:00|10247.8|10245.8|10236.3|10234.3|10249.3|10247.3|10236.3|10234.3|189
1592813100000|2020-06-22 08:05:00|10236.8|10234.8|10245.3|10243.3|10248.3|10246.3|10235.3|10233.3|187
1592813400000|2020-06-22 08:10:00|10244.8|10242.8|10234.8|10232.8|10246.3|10244.3|10234.8|10232.8|156
1592813700000|2020-06-22 08:15:00|10233.3|10231.3|10238.3|10236.3|10243.3|10241.3|10232.3|10230.3|150
1592814000000|2020-06-22 08:20:00|10239.3|10237.3|10243.3|10241.3|10251.8|10249.8|10237.3|10235.3|175
1592814300000|2020-06-22 08:25:00|10242.8|10240.8|10244.3|10242.3|10245.3|10243.3|10232.8|10230.8|168
1592814600000|2020-06-22 08:30:00|10243.8|10241.8|10255.3|10253.3|10258.3|10256.3|10240.8|10238.8|223
1592814900000|2020-06-22 08:35:00|10254.8|10252.8|10266.3|10264.3|10273.8|10271.8|10253.3|10251.3|347
1592815200000|2020-06-22 08:40:00|10266.8|10264.8|10259.8|10257.8|10274.8|10272.8|10258.3|10256.3|286
1592815500000|2020-06-22 08:45:00|10259.3|10257.3|10256.3|10254.3|10261.8|10259.8|10254.3|10252.3|163
1592815800000|2020-06-22 08:50:00|10255.8|10253.8|10266.3|10264.3|10266.8|10264.8|10252.3|10250.3|328
1592816100000|2020-06-22 08:55:00|10266.8|10264.8|10264.3|10262.3|10266.8|10264.8|10255.8|10253.8|157
1592816400000|2020-06-22 09:00:00|10263.8|10261.8|10267.3|10265.3|10275.8|10273.8|10260.8|10258.8|289
1592816700000|2020-06-22 09:05:00|10266.8|10264.8|10267.8|10265.8|10275.3|10273.3|10264.8|10262.8|188
1592817000000|2020-06-22 09:10:00|10269.3|10267.3|10256.3|10254.3|10269.8|10267.8|10255.3|10253.3|382
1592817300000|2020-06-22 09:15:00|10255.8|10253.8|10251.3|10249.3|10258.3|10256.3|10250.8|10248.8|415
1592817600000|2020-06-22 09:20:00|10250.8|10248.8|10260.8|10258.8|10262.3|10260.3|10247.8|10245.8|498
1592817900000|2020-06-22 09:25:00|10261.3|10259.3|10268.8|10266.8|10273.8|10271.8|10257.3|10255.3|149
1592818200000|2020-06-22 09:30:00|10269.3|10267.3|10256.3|10254.3|10269.3|10267.3|10255.3|10253.3|154
1592818500000|2020-06-22 09:35:00|10256.8|10254.8|10260.3|10258.3|10268.8|10266.8|10252.3|10250.3|210
1592818800000|2020-06-22 09:40:00|10260.8|10258.8|10266.8|10264.8|10271.8|10269.8|10260.3|10258.3|157
1592819100000|2020-06-22 09:45:00|10267.3|10265.3|10267.8|10265.8|10271.8|10269.8|10264.3|10262.3|140
1592819400000|2020-06-22 09:50:00|10268.3|10266.3|10265.3|10263.3|10273.8|10271.8|10264.8|10262.8|187
1592819700000|2020-06-22 09:55:00|10265.8|10263.8|10267.3|10265.3|10269.8|10267.8|10263.8|10261.8|87
1592820000000|2020-06-22 10:00:00|10266.8|10264.8|10258.8|10256.8|10268.8|10266.8|10254.3|10252.3|102
1592820300000|2020-06-22 10:05:00|10259.3|10257.3|10257.8|10255.8|10262.8|10260.8|10254.8|10252.8|84
1592820600000|2020-06-22 10:10:00|10258.3|10256.3|10243.3|10241.3|10258.3|10256.3|10242.8|10240.8|114
1592820900000|2020-06-22 10:15:00|10242.8|10240.8|10243.3|10241.3|10247.8|10245.8|10241.3|10239.3|112
1592821200000|2020-06-22 10:20:00|10242.8|10240.8|10241.3|10239.3|10247.3|10245.3|10239.8|10237.8|73
1592821500000|2020-06-22 10:25:00|10240.8|10238.8|10234.3|10232.3|10240.8|10238.8|10231.8|10229.8|99
1592821800000|2020-06-22 10:30:00|10234.8|10232.8|10234.8|10232.8|10237.8|10235.8|10232.3|10230.3|134
1592822100000|2020-06-22 10:35:00|10234.3|10232.3|10235.3|10233.3|10235.3|10233.3|10229.3|10227.3|111
1592822400000|2020-06-22 10:40:00|10234.8|10232.8|10239.8|10237.8|10242.8|10240.8|10234.3|10232.3|112
1592822700000|2020-06-22 10:45:00|10239.3|10237.3|10231.3|10229.3|10239.3|10237.3|10230.3|10228.3|81
1592823000000|2020-06-22 10:50:00|10230.8|10228.8|10217.8|10215.8|10235.3|10233.3|10215.3|10213.3|247
1592823300000|2020-06-22 10:55:00|10216.8|10214.8|10221.3|10219.3|10223.3|10221.3|10211.3|10209.3|304
1592823600000|2020-06-22 11:00:00|10220.8|10218.8|10221.3|10219.3|10224.3|10222.3|10215.8|10213.8|106
1592823900000|2020-06-22 11:05:00|10220.8|10218.8|10218.3|10216.3|10222.8|10220.8|10215.3|10213.3|143
1592824200000|2020-06-22 11:10:00|10218.8|10216.8|10218.3|10216.3|10220.3|10218.3|10212.8|10210.8|193
1592824500000|2020-06-22 11:15:00|10217.8|10215.8|10221.3|10219.3|10228.8|10226.8|10216.3|10214.3|129
1592824800000|2020-06-22 11:20:00|10220.8|10218.8|10212.3|10210.3|10220.8|10218.8|10211.3|10209.3|133
1592825100000|2020-06-22 11:25:00|10212.8|10210.8|10209.3|10207.3|10213.3|10211.3|10208.8|10206.8|134
1592825400000|2020-06-22 11:30:00|10208.8|10206.8|10210.3|10208.3|10213.3|10211.3|10208.3|10206.3|254
1592825700000|2020-06-22 11:35:00|10209.8|10207.8|10217.3|10215.3|10219.3|10217.3|10208.3|10206.3|152
1592826000000|2020-06-22 11:40:00|10218.8|10216.8|10215.8|10213.8|10219.8|10217.8|10215.3|10213.3|104
1592826300000|2020-06-22 11:45:00|10216.3|10214.3|10222.3|10220.3|10225.3|10223.3|10215.8|10213.8|82
1592826600000|2020-06-22 11:50:00|10222.8|10220.8|10226.8|10224.8|10229.3|10227.3|10221.8|10219.8|148
1592826900000|2020-06-22 11:55:00|10225.8|10223.8|10230.8|10228.8|10231.8|10229.8|10223.8|10221.8|82
1592827200000|2020-06-22 12:00:00|10230.3|10228.3|10234.3|10232.3|10237.3|10235.3|10228.3|10226.3|382
1592827500000|2020-06-22 12:05:00|10233.8|10231.8|10230.8|10228.8|10235.8|10233.8|10229.3|10227.3|80
1592827800000|2020-06-22 12:10:00|10231.3|10229.3|10234.3|10232.3|10242.8|10240.8|10226.8|10224.8|267
1592828100000|2020-06-22 12:15:00|10234.8|10232.8|10236.8|10234.8|10241.8|10239.8|10233.8|10231.8|156
1592828400000|2020-06-22 12:20:00|10236.3|10234.3|10239.8|10237.8|10241.3|10239.3|10235.8|10233.8|143
1592828700000|2020-06-22 12:25:00|10239.3|10237.3|10238.8|10236.8|10239.8|10237.8|10233.8|10231.8|108
1592829000000|2020-06-22 12:30:00|10238.3|10236.3|10234.8|10232.8|10239.8|10237.8|10231.8|10229.8|134
1592829300000|2020-06-22 12:35:00|10235.3|10233.3|10227.3|10225.3|10235.3|10233.3|10226.8|10224.8|191
1592829600000|2020-06-22 12:40:00|10226.8|10224.8|10227.8|10225.8|10232.8|10230.8|10226.3|10224.3|76
1592829900000|2020-06-22 12:45:00|10227.3|10225.3|10224.3|10222.3|10232.8|10230.8|10221.3|10219.3|365
1592830200000|2020-06-22 12:50:00|10223.8|10221.8|10218.8|10216.8|10226.8|10224.8|10217.3|10215.3|408
1592830500000|2020-06-22 12:55:00|10218.3|10216.3|10223.8|10221.8|10223.8|10221.8|10217.3|10215.3|131
1592830800000|2020-06-22 13:00:00|10223.3|10221.3|10224.8|10222.8|10229.3|10227.3|10222.3|10220.3|120
1592831100000|2020-06-22 13:05:00|10224.3|10222.3|10220.8|10218.8|10226.3|10224.3|10219.3|10217.3|76
1592831400000|2020-06-22 13:10:00|10220.3|10218.3|10215.8|10213.8|10222.3|10220.3|10212.8|10210.8|167
1592831700000|2020-06-22 13:15:00|10216.3|10214.3|10211.8|10209.8|10218.3|10216.3|10209.3|10207.3|186
1592832000000|2020-06-22 13:20:00|10211.3|10209.3|10210.8|10208.8|10215.8|10213.8|10207.8|10205.8|76
1592832300000|2020-06-22 13:25:00|10210.3|10208.3|10208.8|10206.8|10213.8|10211.8|10204.3|10202.3|174
1592832600000|2020-06-22 13:30:00|10208.3|10206.3|10183.3|10181.3|10208.8|10206.8|10178.8|10176.8|735
1592832900000|2020-06-22 13:35:00|10182.8|10180.8|10168.8|10166.8|10189.3|10187.3|10167.8|10165.8|521
1592833200000|2020-06-22 13:40:00|10167.8|10165.8|10178.8|10176.8|10179.3|10177.3|10163.3|10161.3|446
1592833500000|2020-06-22 13:45:00|10178.3|10176.3|10174.8|10172.8|10185.3|10183.3|10172.3|10170.3|399
1592833800000|2020-06-22 13:50:00|10174.3|10172.3|10178.8|10176.8|10184.3|10182.3|10173.3|10171.3|229
1592834100000|2020-06-22 13:55:00|10178.3|10176.3|10184.8|10182.8|10184.8|10182.8|10175.3|10173.3|308
1592834400000|2020-06-22 14:00:00|10185.3|10183.3|10191.8|10189.8|10198.8|10196.8|10174.8|10172.8|247
1592834700000|2020-06-22 14:05:00|10192.3|10190.3|10197.8|10195.8|10199.8|10197.8|10188.3|10186.3|281
1592835000000|2020-06-22 14:10:00|10196.7|10194.7|10205.7|10203.7|10209.7|10207.7|10193.7|10191.7|342
1592835300000|2020-06-22 14:15:00|10206.2|10204.2|10193.2|10191.2|10207.2|10205.2|10190.7|10188.7|365
1592835600000|2020-06-22 14:20:00|10192.7|10190.7|10187.2|10185.2|10198.7|10196.7|10183.2|10181.2|226
1592835900000|2020-06-22 14:25:00|10188.2|10186.2|10179.2|10177.2|10191.7|10189.7|10176.2|10174.2|225
1592836200000|2020-06-22 14:30:00|10178.7|10176.7|10171.2|10169.2|10182.2|10180.2|10170.2|10168.2|330
1592836500000|2020-06-22 14:35:00|10170.7|10168.7|10169.2|10167.2|10174.7|10172.7|10168.2|10166.2|186
1592836800000|2020-06-22 14:40:00|10169.7|10167.7|10159.7|10157.7|10171.2|10169.2|10158.2|10156.2|433
1592837100000|2020-06-22 14:45:00|10160.2|10158.2|10158.7|10156.7|10164.2|10162.2|10158.2|10156.2|176
1592837400000|2020-06-22 14:50:00|10158.2|10156.2|10152.2|10150.2|10162.7|10160.7|10150.2|10148.2|250
1592837700000|2020-06-22 14:55:00|10152.7|10150.7|10148.7|10146.7|10158.2|10156.2|10148.2|10146.2|331
1592838000000|2020-06-22 15:00:00|10148.2|10146.2|10152.7|10150.7|10159.2|10157.2|10144.2|10142.2|386
1592838300000|2020-06-22 15:05:00|10153.2|10151.2|10149.2|10147.2|10155.7|10153.7|10146.7|10144.7|301
1592838600000|2020-06-22 15:10:00|10149.7|10147.7|10157.7|10155.7|10160.7|10158.7|10149.7|10147.7|224
1592838900000|2020-06-22 15:15:00|10158.2|10156.2|10161.7|10159.7|10165.2|10163.2|10158.2|10156.2|586
1592839200000|2020-06-22 15:20:00|10163.7|10161.7|10170.7|10168.7|10171.7|10169.7|10159.2|10157.2|521
1592839500000|2020-06-22 15:25:00|10171.2|10169.2|10156.2|10154.2|10171.7|10169.7|10156.2|10154.2|1958
1592839800000|2020-06-22 15:30:00|10156.7|10154.7|10163.2|10161.2|10164.7|10162.7|10151.2|10149.2|1837
1592840100000|2020-06-22 15:35:00|10164.2|10162.2|10172.7|10170.7|10175.2|10173.2|10160.2|10158.2|463
1592840400000|2020-06-22 15:40:00|10173.2|10171.2|10177.7|10175.7|10182.7|10180.7|10172.2|10170.2|343
1592840700000|2020-06-22 15:45:00|10178.2|10176.2|10179.2|10177.2|10180.7|10178.7|10175.2|10173.2|152
1592841000000|2020-06-22 15:50:00|10179.7|10177.7|10179.2|10177.2|10184.2|10182.2|10177.2|10175.2|1680
1592841300000|2020-06-22 15:55:00|10178.7|10176.7|10184.2|10182.2|10185.7|10183.7|10178.7|10176.7|89
1592841600000|2020-06-22 16:00:00|10184.7|10182.7|10194.2|10192.2|10197.7|10195.7|10181.2|10179.2|292
1592841900000|2020-06-22 16:05:00|10193.7|10191.7|10194.7|10192.7|10194.7|10192.7|10190.2|10188.2|44
1592842200000|2020-06-22 16:10:00|10194.2|10192.2|10201.2|10199.2|10203.2|10201.2|10191.2|10189.2|73
1592842500000|2020-06-22 16:15:00|10201.7|10199.7|10204.7|10202.7|10206.7|10204.7|10200.7|10198.7|60
1592842800000|2020-06-22 16:20:00|10205.2|10203.2|10208.2|10206.2|10208.2|10206.2|10203.2|10201.2|46
1592843100000|2020-06-22 16:25:00|10207.7|10205.7|10207.7|10205.7|10208.2|10206.2|10204.2|10202.2|58
1592843400000|2020-06-22 16:30:00|10208.2|10206.2|10202.7|10200.7|10208.2|10206.2|10202.7|10200.7|56
1592843700000|2020-06-22 16:35:00|10202.2|10200.2|10200.7|10198.7|10203.7|10201.7|10199.7|10197.7|20
1592844000000|2020-06-22 16:40:00|10200.2|10198.2|10206.7|10204.7|10206.7|10204.7|10198.7|10196.7|24
1592844300000|2020-06-22 16:45:00|10206.2|10204.2|10210.7|10208.7|10215.7|10213.7|10202.7|10200.7|42
1592844600000|2020-06-22 16:50:00|10209.7|10207.7|10207.2|10205.2|10210.7|10208.7|10205.7|10203.7|25
1592844900000|2020-06-22 16:55:00|10207.7|10205.7|10206.7|10204.7|10209.2|10207.2|10206.7|10204.7|20
1592845200000|2020-06-22 17:00:00|10207.2|10205.2|10206.2|10204.2|10209.2|10207.2|10205.7|10203.7|10
1592845500000|2020-06-22 17:05:00|10206.7|10204.7|10201.7|10199.7|10207.7|10205.7|10198.7|10196.7|22
1592845800000|2020-06-22 17:10:00|10202.2|10200.2|10197.2|10195.2|10202.7|10200.7|10197.2|10195.2|11
1592846100000|2020-06-22 17:15:00|10196.7|10194.7|10199.2|10197.2|10199.2|10197.2|10195.7|10193.7|13
1592846400000|2020-06-22 17:20:00|10199.7|10197.7|10200.2|10198.2|10202.2|10200.2|10198.2|10196.2|13
1592846700000|2020-06-22 17:25:00|10199.7|10197.7|10197.7|10195.7|10200.2|10198.2|10197.2|10195.2|19
1592847000000|2020-06-22 17:30:00|10198.2|10196.2|10198.7|10196.7|10199.7|10197.7|10197.7|10195.7|11
1592847300000|2020-06-22 17:35:00|10198.2|10196.2|10195.7|10193.7|10199.7|10197.7|10195.7|10193.7|11
1592847600000|2020-06-22 17:40:00|10196.2|10194.2|10202.7|10200.7|10202.7|10200.7|10196.2|10194.2|8
1592847900000|2020-06-22 17:45:00|10203.2|10201.2|10205.2|10203.2|10209.7|10207.7|10203.2|10201.2|34
1592848200000|2020-06-22 17:50:00|10205.7|10203.7|10204.2|10202.2|10205.7|10203.7|10204.2|10202.2|2
1592848500000|2020-06-22 17:55:00|10203.7|10201.7|10201.7|10199.7|10204.7|10202.7|10201.7|10199.7|3
1592848800000|2020-06-22 18:00:00|10201.2|10199.2|10193.2|10191.2|10201.2|10199.2|10189.7|10187.7|15
1592849100000|2020-06-22 18:05:00|10194.2|10192.2|10198.2|10196.2|10198.2|10196.2|10194.2|10192.2|2
1592849400000|2020-06-22 18:10:00|10197.7|10195.7|10183.7|10181.7|10197.7|10195.7|10183.7|10181.7|2
1592849700000|2020-06-22 18:15:00|10183.2|10181.2|10182.2|10180.2|10184.7|10182.7|10181.2|10179.2|4
1592850000000|2020-06-22 18:20:00|10182.7|10180.7|10193.2|10191.2|10193.7|10191.7|10182.7|10180.7|9
1592850300000|2020-06-22 18:25:00|10192.2|10190.2|10192.2|10190.2|10195.7|10193.7|10191.2|10189.2|5
1592850600000|2020-06-22 18:30:00|10193.2|10191.2|10194.7|10192.7|10195.2|10193.2|10192.2|10190.2|14
1592850900000|2020-06-22 18:35:00|10193.7|10191.7|10197.7|10195.7|10199.7|10197.7|10191.7|10189.7|13
1592851200000|2020-06-22 18:40:00|10197.2|10195.2|10197.2|10195.2|10198.2|10196.2|10194.2|10192.2|3
1592851500000|2020-06-22 18:45:00|10197.7|10195.7|10203.7|10201.7|10205.2|10203.2|10197.7|10195.7|10
1592851800000|2020-06-22 18:50:00|10205.2|10203.2|10207.7|10205.7|10209.2|10207.2|10205.2|10203.2|3
1592852100000|2020-06-22 18:55:00|10208.2|10206.2|10213.7|10211.7|10214.2|10212.2|10208.2|10206.2|6
1592852400000|2020-06-22 19:00:00|10214.2|10212.2|10212.7|10210.7|10214.2|10212.2|10211.7|10209.7|7
1592852700000|2020-06-22 19:05:00|10212.2|10210.2|10213.7|10211.7|10213.7|10211.7|10209.7|10207.7|5
1592853000000|2020-06-22 19:10:00|10214.2|10212.2|10201.7|10199.7|10216.7|10214.7|10201.7|10199.7|10
1592853300000|2020-06-22 19:15:00|10202.2|10200.2|10193.7|10191.7|10203.2|10201.2|10191.7|10189.7|11
1592853600000|2020-06-22 19:20:00|10193.2|10191.2|10183.7|10181.7|10193.2|10191.2|10182.7|10180.7|8
1592853900000|2020-06-22 19:25:00|10184.2|10182.2|10189.2|10187.2|10190.7|10188.7|10182.7|10180.7|6
1592854200000|2020-06-22 19:30:00|10189.7|10187.7|10195.7|10193.7|10196.2|10194.2|10189.7|10187.7|6
1592854500000|2020-06-22 19:35:00|10195.2|10193.2|10197.2|10195.2|10197.2|10195.2|10191.7|10189.7|11
1592854800000|2020-06-22 19:40:00|10196.7|10194.7|10202.2|10200.2|10202.2|10200.2|10194.7|10192.7|12
1592855100000|2020-06-22 19:45:00|10201.7|10199.7|10202.2|10200.2|10206.7|10204.7|10197.7|10195.7|30
1592855400000|2020-06-22 19:50:00|10201.7|10199.7|10204.7|10202.7|10204.7|10202.7|10197.2|10195.2|22
1592855700000|2020-06-22 19:55:00|10205.2|10203.2|10208.5|10202.5|10209.2|10207.2|10203.7|10201.7|47
1592856000000|2020-06-22 20:00:00|10208.7|10202.7|10211.2|10205.2|10213.2|10207.2|10204.2|10198.2|0
1592856300000|2020-06-22 20:05:00|10211.4|10205.4|10218.5|10212.5|10221.7|10215.7|10210.7|10204.7|0
1592856600000|2020-06-22 20:10:00|10218.3|10212.3|10223.3|10217.3|10224|10218|10213.2|10207.2|0
1592856900000|2020-06-22 20:15:00|10223.2|10217.2|10223.5|10217.5|10224.2|10218.2|10222.5|10216.5|0
1592857200000|2020-06-22 20:20:00|10224.3|10218.3|10224.1|10218.1|10224.7|10218.7|10223.5|10217.5|0
1592857500000|2020-06-22 20:25:00|10224.5|10218.5|10224.3|10218.3|10224.9|10218.9|10223.9|10217.9|0
1592857800000|2020-06-22 20:30:00|10224.4|10218.4|10224.7|10218.7|10229.7|10223.7|10221.2|10215.2|0
1592858100000|2020-06-22 20:35:00|10224.6|10218.6|10224.2|10218.2|10227.5|10221.5|10222.8|10216.8|0
1592858400000|2020-06-22 20:40:00|10224.1|10218.1|10227.5|10221.5|10228.7|10222.7|10222.8|10216.8|0
1592858700000|2020-06-22 20:45:00|10227.6|10221.6|10222.8|10216.8|10229.3|10223.3|10222.8|10216.8|0
1592859000000|2020-06-22 20:50:00|10222.9|10216.9|10226.3|10220.3|10226.3|10220.3|10221.5|10215.5|0
1592859300000|2020-06-22 20:55:00|10226.2|10220.2|10219.7|10213.7|10226.3|10220.3|10219.2|10213.2|0
1592859600000|2020-06-22 21:00:00|10220.1|10214.1|10219.9|10213.9|10221.5|10215.5|10219.4|10213.4|0
1592859900000|2020-06-22 21:05:00|10220.1|10214.1|10219.7|10213.7|10220.1|10214.1|10219.4|10213.4|0
1592860200000|2020-06-22 21:10:00|10220.1|10214.1|10220.1|10214.1|10220.3|10214.3|10220.1|10214.1|0
1592860500000|2020-06-22 21:15:00|10219.7|10213.7|10219.9|10213.9|10220.5|10214.5|10219.7|10213.7|0
1592860800000|2020-06-22 21:20:00|10220.3|10214.3|10221.3|10215.3|10221.3|10215.3|10220.1|10214.1|0
1592861100000|2020-06-22 21:25:00|10221.1|10215.1|10220.9|10214.9|10221.3|10215.3|10220.3|10214.3|0
1592861400000|2020-06-22 21:30:00|10220.5|10214.5|10220.3|10214.3|10220.5|10214.5|10220.3|10214.3|0
1592861700000|2020-06-22 21:35:00|10220.5|10214.5|10221.7|10215.7|10221.9|10215.9|10220.5|10214.5|0
1592862000000|2020-06-22 21:40:00|10221.5|10215.5|10220.9|10214.9|10221.5|10215.5|10220.7|10214.7|0
1592862300000|2020-06-22 21:45:00|10221.1|10215.1|10221.5|10215.5|10221.5|10215.5|10220.9|10214.9|0
1592862600000|2020-06-22 21:50:00|10220.7|10214.7|10221.5|10215.5|10221.5|10215.5|10220.5|10214.5|0
1592862900000|2020-06-22 21:55:00|10220.7|10214.7|10221.1|10215.1|10221.5|10215.5|10220.7|10214.7|0
1592863200000|2020-06-22 22:00:00|10221.8|10215.8|10230.8|10224.8|10230.8|10224.8|10221.2|10215.2|0
1592863500000|2020-06-22 22:05:00|10230.9|10224.9|10230.2|10224.2|10234|10228|10223|10217|0
1592863800000|2020-06-22 22:10:00|10230.1|10224.1|10229|10223|10230.8|10224.8|10224.3|10218.3|0
1592864100000|2020-06-22 22:15:00|10229.1|10223.1|10226.2|10220.2|10230.2|10224.2|10225.7|10219.7|0
1592864400000|2020-06-22 22:20:00|10226.1|10220.1|10230.2|10224.2|10230.8|10224.8|10225.7|10219.7|0
1592864700000|2020-06-22 22:25:00|10230.1|10224.1|10230.8|10224.8|10230.8|10224.8|10229|10223|0
1592865000000|2020-06-22 22:30:00|10231.2|10225.2|10218.9|10212.9|10234|10228|10214.5|10208.5|0
1592865300000|2020-06-22 22:35:00|10218.5|10212.5|10221.7|10215.7|10223.7|10217.7|10217.8|10211.8|0
1592865600000|2020-06-22 22:40:00|10221.6|10215.6|10225.7|10219.7|10225.7|10219.7|10219.7|10213.7|0
1592865900000|2020-06-22 22:45:00|10225.3|10219.3|10239.2|10233.2|10241.2|10235.2|10224.7|10218.7|0
1592866200000|2020-06-22 22:50:00|10239|10233|10243.2|10237.2|10244.5|10238.5|10238|10232|0
1592866500000|2020-06-22 22:55:00|10243.3|10237.3|10243.2|10237.2|10245|10239|10242.5|10236.5|0
1592866800000|2020-06-22 23:00:00|10243.1|10237.1|10241.1|10235.1|10244.3|10238.3|10241.1|10235.1|0
1592867100000|2020-06-22 23:05:00|10241|10235|10248.8|10242.8|10250.1|10244.1|10240.6|10234.6|0
1592867400000|2020-06-22 23:10:00|10248.9|10242.9|10246.3|10240.3|10250.8|10244.8|10245.6|10239.6|0
1592867700000|2020-06-22 23:15:00|10246.2|10240.2|10249.6|10243.6|10250.1|10244.1|10245.6|10239.6|0
1592868000000|2020-06-22 23:20:00|10249.5|10243.5|10256.2|10250.2|10258.5|10252.5|10248.8|10242.8|0
1592868300000|2020-06-22 23:25:00|10256|10250|10253.2|10247.2|10256.5|10250.5|10252.7|10246.7|0
1592868600000|2020-06-22 23:30:00|10253.1|10247.1|10258|10252|10258|10252|10252.7|10246.7|0
1592868900000|2020-06-22 23:35:00|10258.1|10252.1|10259.2|10253.2|10259.2|10253.2|10256|10250|0
1592869200000|2020-06-22 23:40:00|10258.7|10252.7|10256.5|10250.5|10260.5|10254.5|10255.2|10249.2|0
1592869500000|2020-06-22 23:45:00|10256.4|10250.4|10254|10248|10256.5|10250.5|10252|10246|0
1592869800000|2020-06-22 23:50:00|10254.2|10248.2|10254.7|10248.7|10258|10252|10253.2|10247.2|0
1592870100000|2020-06-22 23:55:00|10254.8|10248.8|10252.7|10246.7|10255.5|10249.5|10252.7|10246.7|0
1592870400000|2020-06-23 00:00:00|10252.6|10246.6|10247.9|10241.9|10252.7|10246.7|10244.1|10238.1|0
1592870700000|2020-06-23 00:05:00|10248|10242|10245.7|10239.7|10248.6|10242.6|10244.1|10238.1|0
1592871000000|2020-06-23 00:10:00|10245.6|10239.6|10246.7|10240.7|10247.9|10241.9|10244.7|10238.7|0
1592871300000|2020-06-23 00:15:00|10246.8|10240.8|10249.8|10243.8|10249.8|10243.8|10239.6|10233.6|0
1592871600000|2020-06-23 00:20:00|10248.7|10242.7|10237|10231|10248.7|10242.7|10234.4|10228.4|0
1592871900000|2020-06-23 00:25:00|10239.5|10233.5|10239.8|10233.8|10242.3|10236.3|10236.9|10230.9|0
1592872200000|2020-06-23 00:30:00|10240.3|10234.3|10235.7|10229.7|10242.3|10236.3|10234.4|10228.4|0
1592872500000|2020-06-23 00:35:00|10234.4|10228.4|10231.5|10225.5|10235.7|10229.7|10228.9|10222.9|0
1592872800000|2020-06-23 00:40:00|10231.4|10225.4|10240.7|10234.7|10242|10236|10231.4|10225.4|0
1592873100000|2020-06-23 00:45:00|10240.8|10234.8|10242.3|10236.3|10242.4|10236.4|10239.4|10233.4|0
1592873400000|2020-06-23 00:50:00|10242.4|10236.4|10247.1|10241.1|10247.2|10241.2|10242.2|10236.2|0
1592873700000|2020-06-23 00:55:00|10247.2|10241.2|10246.9|10240.9|10249.5|10243.5|10244.3|10238.3|0
1592874000000|2020-06-23 01:00:00|10246.8|10240.8|10245.6|10239.6|10249.6|10243.6|10244.2|10238.2|0
1592874300000|2020-06-23 01:05:00|10246.1|10240.1|10233.1|10227.1|10246.9|10240.9|10232.8|10226.8|0
1592874600000|2020-06-23 01:10:00|10233|10227|10193.7|10187.7|10235.6|10229.6|10192.4|10186.4|0
1592874900000|2020-06-23 01:15:00|10193.2|10187.2|10163.7|10157.7|10193.2|10187.2|10140.3|10134.3|0
1592875200000|2020-06-23 01:20:00|10164.2|10158.2|10116.3|10110.3|10164.9|10158.9|10113.2|10107.2|0
1592875500000|2020-06-23 01:25:00|10116.2|10110.2|10107.6|10101.6|10141.1|10135.1|10091.3|10085.3|0
1592875800000|2020-06-23 01:30:00|10107.5|10101.5|10132.9|10126.9|10145|10139|10099.6|10093.6|0
1592876100000|2020-06-23 01:35:00|10133|10127|10096.5|10090.5|10138.1|10132.1|10093.1|10087.1|0
1592876400000|2020-06-23 01:40:00|10097.2|10091.2|10105.5|10099.5|10113.7|10107.7|10094.5|10088.5|0
1592876700000|2020-06-23 01:45:00|10105.4|10099.4|10120.1|10114.1|10128|10122|10092.3|10086.3|0
1592877000000|2020-06-23 01:50:00|10120|10114|10162.4|10156.4|10177.9|10171.9|10115.9|10109.9|0
1592877300000|2020-06-23 01:55:00|10163|10157|10213.4|10207.4|10213.5|10207.5|10140.6|10134.6|0
1592877600000|2020-06-23 02:00:00|10213.5|10207.5|10198.5|10192.5|10224.2|10218.2|10196|10190|0
1592877900000|2020-06-23 02:05:00|10198.6|10192.6|10216.4|10210.4|10217.7|10211.7|10190.6|10184.6|0
1592878200000|2020-06-23 02:10:00|10216.5|10210.5|10208.9|10202.9|10217.9|10211.9|10202.3|10196.3|0
1592878500000|2020-06-23 02:15:00|10209|10203|10214.7|10208.7|10217.3|10211.3|10206.1|10200.1|0
1592878800000|2020-06-23 02:20:00|10214.8|10208.8|10251.7|10245.7|10251.8|10245.8|10206.5|10200.5|0
1592879100000|2020-06-23 02:25:00|10251.8|10245.8|10238.4|10232.4|10251.8|10245.8|10229.1|10223.1|0
1592879400000|2020-06-23 02:30:00|10238.5|10232.5|10250.3|10244.3|10259.9|10253.9|10238.3|10232.3|0
1592879700000|2020-06-23 02:35:00|10249|10243|10239.6|10233.6|10259.4|10253.4|10237.1|10231.1|0
1592880000000|2020-06-23 02:40:00|10239.7|10233.7|10227.3|10221.3|10239.8|10233.8|10222|10216|0
1592880300000|2020-06-23 02:45:00|10227.2|10221.2|10227.6|10221.6|10231.4|10225.4|10224.6|10218.6|0
1592880600000|2020-06-23 02:50:00|10227.5|10221.5|10221.1|10215.1|10230.3|10224.3|10212|10206|0
1592880900000|2020-06-23 02:55:00|10221.2|10215.2|10225.4|10219.4|10230.8|10224.8|10217.4|10211.4|0
1592881200000|2020-06-23 03:00:00|10224.9|10218.9|10230.7|10224.7|10230.8|10224.8|10216.1|10210.1|0
1592881500000|2020-06-23 03:05:00|10230.8|10224.8|10239.1|10233.1|10243.4|10237.4|10225.3|10219.3|0
1592881800000|2020-06-23 03:10:00|10239.2|10233.2|10237.6|10231.6|10239.2|10233.2|10233.7|10227.7|0
1592882100000|2020-06-23 03:15:00|10237.1|10231.1|10234.4|10228.4|10245.3|10239.3|10233.1|10227.1|0
1592882400000|2020-06-23 03:20:00|10234.5|10228.5|10232.7|10226.7|10237.6|10231.6|10223.8|10217.8|0
1592882700000|2020-06-23 03:25:00|10232.8|10226.8|10230.1|10224.1|10235.4|10229.4|10227.5|10221.5|0
1592883000000|2020-06-23 03:30:00|10230.6|10224.6|10227.5|10221.5|10235.3|10229.3|10225|10219|0
1592883300000|2020-06-23 03:35:00|10227.4|10221.4|10218.7|10212.7|10227.5|10221.5|10218.1|10212.1|0
1592883600000|2020-06-23 03:40:00|10218.6|10212.6|10215.9|10209.9|10221.2|10215.2|10212|10206|0
1592883900000|2020-06-23 03:45:00|10216|10210|10226.9|10220.9|10229.4|10223.4|10216|10210|0
1592884200000|2020-06-23 03:50:00|10226.8|10220.8|10234.6|10228.6|10234.8|10228.8|10226.8|10220.8|0
1592884500000|2020-06-23 03:55:00|10234.7|10228.7|10227|10221|10234.7|10228.7|10226.9|10220.9|0
1592884800000|2020-06-23 04:00:00|10226.9|10220.9|10222.3|10216.3|10230|10224|10217.2|10211.2|0
1592885100000|2020-06-23 04:05:00|10222.2|10216.2|10230.3|10224.3|10232.9|10226.9|10222.2|10216.2|0
1592885400000|2020-06-23 04:10:00|10230.4|10224.4|10229.1|10223.1|10232.9|10226.9|10227.8|10221.8|0
1592885700000|2020-06-23 04:15:00|10229.6|10223.6|10227.7|10221.7|10236.9|10230.9|10227.5|10221.5|0
1592886000000|2020-06-23 04:20:00|10227.8|10221.8|10237.5|10231.5|10237.7|10231.7|10225.1|10219.1|0
1592886300000|2020-06-23 04:25:00|10237.6|10231.6|10232.5|10226.5|10237.8|10231.8|10230|10224|0
1592886600000|2020-06-23 04:30:00|10232.6|10226.6|10244.9|10238.9|10247.4|10241.4|10232.3|10226.3|0
1592886900000|2020-06-23 04:35:00|10245|10239|10241.1|10235.1|10245|10239|10237.1|10231.1|0
1592887200000|2020-06-23 04:40:00|10241|10235|10234.4|10228.4|10241|10235|10234.4|10228.4|0
1592887500000|2020-06-23 04:45:00|10234.6|10228.6|10228.6|10222.6|10239.6|10233.6|10226.9|10220.9|0
1592887800000|2020-06-23 04:50:00|10228.5|10222.5|10226.8|10220.8|10229.4|10223.4|10221.8|10215.8|0
1592888100000|2020-06-23 04:55:00|10226.9|10220.9|10225.5|10219.5|10232.1|10226.1|10225.4|10219.4|0
1592888400000|2020-06-23 05:00:00|10226|10220|10234.8|10228.8|10234.9|10228.9|10225.4|10219.4|0
1592888700000|2020-06-23 05:05:00|10234.9|10228.9|10237.3|10231.3|10237.4|10231.4|10233.4|10227.4|0
1592889000000|2020-06-23 05:10:00|10237.4|10231.4|10229.5|10223.5|10239.9|10233.9|10225.5|10219.5|0
1592889300000|2020-06-23 05:15:00|10229.6|10223.6|10221.8|10215.8|10229.6|10223.6|10219.2|10213.2|0
1592889600000|2020-06-23 05:20:00|10221.9|10215.9|10221.9|10215.9|10227.3|10221.3|10220.7|10214.7|0
1592889900000|2020-06-23 05:25:00|10222|10216|10221.7|10215.7|10227.2|10221.2|10218|10212|0
1592890200000|2020-06-23 05:30:00|10221.8|10215.8|10227.2|10221.2|10229.9|10223.9|10221.7|10215.7|0
1592890500000|2020-06-23 05:35:00|10227.3|10221.3|10224.3|10218.3|10227.3|10221.3|10221.6|10215.6|0
1592890800000|2020-06-23 05:40:00|10224.4|10218.4|10200.3|10194.3|10226.8|10220.8|10197.5|10191.5|0
1592891100000|2020-06-23 05:45:00|10200.2|10194.2|10203.2|10197.2|10208.2|10202.2|10192.6|10186.6|0
1592891400000|2020-06-23 05:50:00|10203.1|10197.1|10208|10202|10209.4|10203.4|10200.2|10194.2|0
1592891700000|2020-06-23 05:55:00|10207.9|10201.9|10202.8|10196.8|10207.9|10201.9|10200.1|10194.1|0
1592892000000|2020-06-23 06:00:00|10203.2|10201.2|10196.2|10194.2|10203.2|10201.2|10187.2|10185.2|83
1592892300000|2020-06-23 06:05:00|10195.7|10193.7|10209.7|10207.7|10217.7|10215.7|10194.7|10192.7|115
1592892600000|2020-06-23 06:10:00|10210.2|10208.2|10213.2|10211.2|10217.2|10215.2|10209.7|10207.7|28
1592892900000|2020-06-23 06:15:00|10212.7|10210.7|10217.7|10215.7|10219.7|10217.7|10212.2|10210.2|40
1592893200000|2020-06-23 06:20:00|10218.2|10216.2|10219.7|10217.7|10219.7|10217.7|10214.7|10212.7|15
1592893500000|2020-06-23 06:25:00|10219.2|10217.2|10215.2|10213.2|10219.2|10217.2|10213.2|10211.2|20
1592893800000|2020-06-23 06:30:00|10214.7|10212.7|10220.7|10218.7|10220.7|10218.7|10210.7|10208.7|16
1592894100000|2020-06-23 06:35:00|10220.2|10218.2|10217.7|10215.7|10223.2|10221.2|10217.2|10215.2|3
1592894400000|2020-06-23 06:40:00|10218.2|10216.2|10216.2|10214.2|10220.7|10218.7|10212.2|10210.2|17
1592894700000|2020-06-23 06:45:00|10216.7|10214.7|10222.2|10220.2|10224.2|10222.2|10216.7|10214.7|49
1592895000000|2020-06-23 06:50:00|10221.7|10219.7|10222.2|10220.2|10224.7|10222.7|10218.7|10216.7|21
1592895300000|2020-06-23 06:55:00|10222.7|10220.7|10226.2|10224.2|10226.7|10224.7|10221.7|10219.7|94
1592895600000|2020-06-23 07:00:00|10223.7|10221.7|10197.7|10195.7|10227.2|10225.2|10197.7|10195.7|1171
1592895900000|2020-06-23 07:05:00|10197.2|10195.2|10195.7|10193.7|10205.2|10203.2|10188.7|10186.7|807
1592896200000|2020-06-23 07:10:00|10196.2|10194.2|10192.7|10190.7|10199.7|10197.7|10188.2|10186.2|356
1592896500000|2020-06-23 07:15:00|10198.2|10196.2|10217.7|10215.7|10227.7|10225.7|10196.2|10194.2|1292
1592896800000|2020-06-23 07:20:00|10217.2|10215.2|10201.2|10199.2|10219.7|10217.7|10195.7|10193.7|493
1592897100000|2020-06-23 07:25:00|10200.7|10198.7|10195.7|10193.7|10203.7|10201.7|10188.7|10186.7|310
1592897400000|2020-06-23 07:30:00|10196.2|10194.2|10205.7|10203.7|10215.2|10213.2|10188.2|10186.2|622
1592897700000|2020-06-23 07:35:00|10206.2|10204.2|10192.7|10190.7|10206.7|10204.7|10188.2|10186.2|243
1592898000000|2020-06-23 07:40:00|10191.4|10189.4|10200.9|10198.9|10203.4|10201.4|10191.4|10189.4|343
1592898300000|2020-06-23 07:45:00|10200.4|10198.4|10186.4|10184.4|10200.9|10198.9|10180.9|10178.9|405
1592898600000|2020-06-23 07:50:00|10186.9|10184.9|10197.4|10195.4|10197.9|10195.9|10185.9|10183.9|393
1592898900000|2020-06-23 07:55:00|10197.9|10195.9|10214.4|10212.4|10217.9|10215.9|10197.9|10195.9|478
1592899200000|2020-06-23 08:00:00|10213.9|10211.9|10206.4|10204.4|10216.9|10214.9|10202.9|10200.9|518
1592899500000|2020-06-23 08:05:00|10205.9|10203.9|10209.9|10207.9|10216.4|10214.4|10202.9|10200.9|527
1592899800000|2020-06-23 08:10:00|10208.9|10206.9|10208.4|10206.4|10215.4|10213.4|10205.4|10203.4|400
1592900100000|2020-06-23 08:15:00|10208.9|10206.9|10210.9|10208.9|10212.9|10210.9|10204.9|10202.9|258
1592900400000|2020-06-23 08:20:00|10211.4|10209.4|10211.9|10209.9|10215.9|10213.9|10207.4|10205.4|155
1592900700000|2020-06-23 08:25:00|10211.4|10209.4|10216.9|10214.9|10220.4|10218.4|10211.4|10209.4|285
1592901000000|2020-06-23 08:30:00|10219.4|10217.4|10216.9|10214.9|10222.9|10220.9|10214.9|10212.9|281
1592901300000|2020-06-23 08:35:00|10217.4|10215.4|10212.9|10210.9|10220.4|10218.4|10207.4|10205.4|226
1592901600000|2020-06-23 08:40:00|10213.4|10211.4|10215.4|10213.4|10219.9|10217.9|10210.9|10208.9|88
1592901900000|2020-06-23 08:45:00|10215.9|10213.9|10218.4|10216.4|10219.9|10217.9|10213.4|10211.4|435
1592902200000|2020-06-23 08:50:00|10217.9|10215.9|10212.9|10210.9|10218.4|10216.4|10210.9|10208.9|166
1592902500000|2020-06-23 08:55:00|10213.4|10211.4|10206.4|10204.4|10216.4|10214.4|10204.9|10202.9|124
1592902800000|2020-06-23 09:00:00|10205.9|10203.9|10211.4|10209.4|10211.9|10209.9|10204.9|10202.9|225
1592903100000|2020-06-23 09:05:00|10211.9|10209.9|10209.9|10207.9|10213.9|10211.9|10203.9|10201.9|194
1592903400000|2020-06-23 09:10:00|10210.4|10208.4|10208.4|10206.4|10214.4|10212.4|10205.4|10203.4|169
1592903700000|2020-06-23 09:15:00|10210.4|10208.4|10209.4|10207.4|10214.4|10212.4|10207.9|10205.9|74
1592904000000|2020-06-23 09:20:00|10208.9|10206.9|10215.9|10213.9|10215.9|10213.9|10207.9|10205.9|76
1592904300000|2020-06-23 09:25:00|10216.4|10214.4|10218.9|10216.9|10221.9|10219.9|10211.9|10209.9|91
1592904600000|2020-06-23 09:30:00|10219.4|10217.4|10224.9|10222.9|10225.9|10223.9|10217.9|10215.9|116
1592904900000|2020-06-23 09:35:00|10224.4|10222.4|10228.4|10226.4|10228.4|10226.4|10221.9|10219.9|86
1592905200000|2020-06-23 09:40:00|10228.9|10226.9|10234.4|10232.4|10234.9|10232.9|10227.9|10225.9|144
1592905500000|2020-06-23 09:45:00|10233.9|10231.9|10236.9|10234.9|10236.9|10234.9|10230.9|10228.9|171
1592905800000|2020-06-23 09:50:00|10235.9|10233.9|10239.4|10237.4|10242.9|10240.9|10234.9|10232.9|386
1592906100000|2020-06-23 09:55:00|10239.9|10237.9|10233.4|10231.4|10240.4|10238.4|10230.4|10228.4|165
1592906400000|2020-06-23 10:00:00|10233.9|10231.9|10233.9|10231.9|10235.9|10233.9|10230.4|10228.4|123
1592906700000|2020-06-23 10:05:00|10234.4|10232.4|10235.4|10233.4|10241.4|10239.4|10232.9|10230.9|277
1592907000000|2020-06-23 10:10:00|10235.9|10233.9|10242.4|10240.4|10245.9|10243.9|10233.9|10231.9|242
1592907300000|2020-06-23 10:15:00|10242.9|10240.9|10238.4|10236.4|10244.4|10242.4|10234.9|10232.9|127
1592907600000|2020-06-23 10:20:00|10237.9|10235.9|10232.4|10230.4|10240.9|10238.9|10231.9|10229.9|71
1592907900000|2020-06-23 10:25:00|10231.9|10229.9|10239.4|10237.4|10239.9|10237.9|10230.4|10228.4|130
1592908200000|2020-06-23 10:30:00|10239.9|10237.9|10234.4|10232.4|10240.4|10238.4|10232.4|10230.4|170
1592908500000|2020-06-23 10:35:00|10233.9|10231.9|10236.9|10234.9|10238.4|10236.4|10229.4|10227.4|124
1592908800000|2020-06-23 10:40:00|10237.4|10235.4|10240.9|10238.9|10241.9|10239.9|10236.4|10234.4|112
1592909100000|2020-06-23 10:45:00|10241.4|10239.4|10248.4|10246.4|10250.4|10248.4|10240.9|10238.9|161
1592909400000|2020-06-23 10:50:00|10248.9|10246.9|10249.4|10247.4|10251.4|10249.4|10244.4|10242.4|97
1592909700000|2020-06-23 10:55:00|10248.9|10246.9|10251.4|10249.4|10251.4|10249.4|10247.9|10245.9|76
1592910000000|2020-06-23 11:00:00|10251.9|10249.9|10237.4|10235.4|10251.9|10249.9|10235.4|10233.4|231
1592910300000|2020-06-23 11:05:00|10237.9|10235.9|10232.9|10230.9|10237.9|10235.9|10232.4|10230.4|93
1592910600000|2020-06-23 11:10:00|10232.4|10230.4|10230.9|10228.9|10236.9|10234.9|10228.4|10226.4|103
1592910900000|2020-06-23 11:15:00|10231.4|10229.4|10237.9|10235.9|10239.9|10237.9|10230.9|10228.9|72
1592911200000|2020-06-23 11:20:00|10238.4|10236.4|10242.9|10240.9|10243.4|10241.4|10237.4|10235.4|53
1592911500000|2020-06-23 11:25:00|10243.4|10241.4|10242.4|10240.4|10245.9|10243.9|10240.4|10238.4|111
1592911800000|2020-06-23 11:30:00|10242.9|10240.9|10244.4|10242.4|10244.9|10242.9|10238.9|10236.9|141
1592912100000|2020-06-23 11:35:00|10244.9|10242.9|10251.9|10249.9|10251.9|10249.9|10244.4|10242.4|216
1592912400000|2020-06-23 11:40:00|10251.3|10249.3|10251.3|10249.3|10254.3|10252.3|10249.3|10247.3|177
1592912700000|2020-06-23 11:45:00|10251.8|10249.8|10252.3|10250.3|10254.8|10252.8|10249.8|10247.8|200
1592913000000|2020-06-23 11:50:00|10252.8|10250.8|10251.8|10249.8|10254.3|10252.3|10248.3|10246.3|190
1592913300000|2020-06-23 11:55:00|10252.3|10250.3|10254.3|10252.3|10255.8|10253.8|10251.8|10249.8|203
1592913600000|2020-06-23 12:00:00|10255.3|10253.3|10255.8|10253.8|10259.3|10257.3|10252.8|10250.8|354
1592913900000|2020-06-23 12:05:00|10255.3|10253.3|10263.3|10261.3|10268.3|10266.3|10255.3|10253.3|265
1592914200000|2020-06-23 12:10:00|10263.8|10261.8|10263.3|10261.3|10265.8|10263.8|10255.3|10253.3|241
1592914500000|2020-06-23 12:15:00|10263.8|10261.8|10259.3|10257.3|10266.8|10264.8|10257.3|10255.3|338
1592914800000|2020-06-23 12:20:00|10258.8|10256.8|10255.8|10253.8|10259.3|10257.3|10254.3|10252.3|86
1592915100000|2020-06-23 12:25:00|10256.3|10254.3|10253.8|10251.8|10257.3|10255.3|10251.3|10249.3|75
1592915400000|2020-06-23 12:30:00|10254.3|10252.3|10246.3|10244.3|10254.8|10252.8|10243.8|10241.8|109
1592915700000|2020-06-23 12:35:00|10245.8|10243.8|10251.8|10249.8|10253.8|10251.8|10244.8|10242.8|113
1592916000000|2020-06-23 12:40:00|10251.3|10249.3|10246.8|10244.8|10252.3|10250.3|10244.3|10242.3|62
1592916300000|2020-06-23 12:45:00|10246.3|10244.3|10237.8|10235.8|10247.3|10245.3|10235.8|10233.8|123
1592916600000|2020-06-23 12:50:00|10237.3|10235.3|10234.3|10232.3|10237.8|10235.8|10230.3|10228.3|93
1592916900000|2020-06-23 12:55:00|10233.3|10231.3|10240.3|10238.3|10240.8|10238.8|10230.8|10228.8|132
1592917200000|2020-06-23 13:00:00|10240.8|10238.8|10238.8|10236.8|10241.3|10239.3|10236.3|10234.3|136
1592917500000|2020-06-23 13:05:00|10239.3|10237.3|10237.3|10235.3|10239.3|10237.3|10232.3|10230.3|156
1592917800000|2020-06-23 13:10:00|10236.8|10234.8|10233.3|10231.3|10237.3|10235.3|10230.8|10228.8|118
1592918100000|2020-06-23 13:15:00|10233.8|10231.8|10227.3|10225.3|10234.8|10232.8|10225.8|10223.8|131
1592918400000|2020-06-23 13:20:00|10226.8|10224.8|10223.8|10221.8|10227.3|10225.3|10220.3|10218.3|159
1592918700000|2020-06-23 13:25:00|10223.3|10221.3|10225.8|10223.8|10228.3|10226.3|10222.8|10220.8|161
1592919000000|2020-06-23 13:30:00|10226.3|10224.3|10226.3|10224.3|10229.3|10227.3|10215.3|10213.3|320
1592919300000|2020-06-23 13:35:00|10226.8|10224.8|10240.8|10238.8|10241.8|10239.8|10222.8|10220.8|304
1592919600000|2020-06-23 13:40:00|10241.8|10239.8|10242.3|10240.3|10245.3|10243.3|10233.8|10231.8|272
1592919900000|2020-06-23 13:45:00|10238.8|10236.8|10237.8|10235.8|10244.3|10242.3|10234.8|10232.8|459
1592920200000|2020-06-23 13:50:00|10238.3|10236.3|10229.3|10227.3|10241.3|10239.3|10228.3|10226.3|394
1592920500000|2020-06-23 13:55:00|10229.8|10227.8|10224.3|10222.3|10235.3|10233.3|10223.3|10221.3|313
1592920800000|2020-06-23 14:00:00|10224.8|10222.8|10227.8|10225.8|10230.3|10228.3|10218.8|10216.8|336
1592921100000|2020-06-23 14:05:00|10227.3|10225.3|10224.3|10222.3|10229.3|10227.3|10213.3|10211.3|485
1592921400000|2020-06-23 14:10:00|10224.7|10222.7|10224.2|10222.2|10228.7|10226.7|10218.7|10216.7|416
1592921700000|2020-06-23 14:15:00|10223.7|10221.7|10228.2|10226.2|10229.2|10227.2|10222.7|10220.7|286
1592922000000|2020-06-23 14:20:00|10228.7|10226.7|10233.7|10231.7|10235.7|10233.7|10223.2|10221.2|217
1592922300000|2020-06-23 14:25:00|10234.2|10232.2|10233.7|10231.7|10235.7|10233.7|10227.7|10225.7|275
1592922600000|2020-06-23 14:30:00|10233.2|10231.2|10225.2|10223.2|10235.2|10233.2|10224.2|10222.2|291
1592922900000|2020-06-23 14:35:00|10225.7|10223.7|10226.2|10224.2|10229.7|10227.7|10220.7|10218.7|297
1592923200000|2020-06-23 14:40:00|10225.7|10223.7|10217.2|10215.2|10229.7|10227.7|10214.7|10212.7|473
1592923500000|2020-06-23 14:45:00|10217.7|10215.7|10200.7|10198.7|10217.7|10215.7|10192.2|10190.2|684
1592923800000|2020-06-23 14:50:00|10201.2|10199.2|10205.7|10203.7|10209.7|10207.7|10196.7|10194.7|398
1592924100000|2020-06-23 14:55:00|10206.2|10204.2|10203.2|10201.2|10206.2|10204.2|10200.2|10198.2|242
1592924400000|2020-06-23 15:00:00|10203.7|10201.7|10218.2|10216.2|10221.7|10219.7|10198.2|10196.2|636
1592924700000|2020-06-23 15:05:00|10218.7|10216.7|10222.2|10220.2|10222.7|10220.7|10216.2|10214.2|260
1592925000000|2020-06-23 15:10:00|10221.7|10219.7|10218.2|10216.2|10222.7|10220.7|10215.7|10213.7|324
1592925300000|2020-06-23 15:15:00|10217.2|10215.2|10216.7|10214.7|10222.7|10220.7|10214.7|10212.7|613
1592925600000|2020-06-23 15:20:00|10216.2|10214.2|10235.7|10233.7|10236.2|10234.2|10216.2|10214.2|994
1592925900000|2020-06-23 15:25:00|10236.2|10234.2|10246.7|10244.7|10247.2|10245.2|10230.7|10228.7|1642
1592926200000|2020-06-23 15:30:00|10247.2|10245.2|10240.7|10238.7|10252.7|10250.7|10239.7|10237.7|2075
1592926500000|2020-06-23 15:35:00|10241.2|10239.2|10230.7|10228.7|10241.7|10239.7|10229.2|10227.2|713
1592926800000|2020-06-23 15:40:00|10230.2|10228.2|10230.2|10228.2|10234.7|10232.7|10224.7|10222.7|430
1592927100000|2020-06-23 15:45:00|10230.7|10228.7|10227.7|10225.7|10231.7|10229.7|10226.7|10224.7|89
1592927400000|2020-06-23 15:50:00|10227.2|10225.2|10229.2|10227.2|10229.7|10227.7|10218.2|10216.2|806
1592927700000|2020-06-23 15:55:00|10229.7|10227.7|10241.7|10239.7|10242.7|10240.7|10229.2|10227.2|137
1592928000000|2020-06-23 16:00:00|10242.7|10240.7|10243.7|10241.7|10245.7|10243.7|10241.7|10239.7|175
1592928300000|2020-06-23 16:05:00|10243.2|10241.2|10232.7|10230.7|10243.7|10241.7|10232.2|10230.2|142
1592928600000|2020-06-23 16:10:00|10233.2|10231.2|10232.7|10230.7|10236.2|10234.2|10230.7|10228.7|188
1592928900000|2020-06-23 16:15:00|10233.2|10231.2|10240.2|10238.2|10245.2|10243.2|10229.7|10227.7|205
1592929200000|2020-06-23 16:20:00|10239.7|10237.7|10239.7|10237.7|10242.7|10240.7|10231.7|10229.7|118
1592929500000|2020-06-23 16:25:00|10239.2|10237.2|10233.2|10231.2|10239.2|10237.2|10229.2|10227.2|80
1592929800000|2020-06-23 16:30:00|10233.7|10231.7|10235.2|10233.2|10238.2|10236.2|10231.2|10229.2|40
1592930100000|2020-06-23 16:35:00|10234.7|10232.7|10232.2|10230.2|10236.7|10234.7|10226.7|10224.7|42
1592930400000|2020-06-23 16:40:00|10231.7|10229.7|10228.7|10226.7|10233.2|10231.2|10226.2|10224.2|14
1592930700000|2020-06-23 16:45:00|10229.2|10227.2|10232.2|10230.2|10233.7|10231.7|10226.2|10224.2|10
1592931000000|2020-06-23 16:50:00|10231.7|10229.7|10226.2|10224.2|10231.7|10229.7|10224.2|10222.2|22
1592931300000|2020-06-23 16:55:00|10226.7|10224.7|10230.2|10228.2|10232.7|10230.7|10226.2|10224.2|28
1592931600000|2020-06-23 17:00:00|10231.2|10229.2|10233.7|10231.7|10234.7|10232.7|10230.2|10228.2|8
1592931900000|2020-06-23 17:05:00|10233.2|10231.2|10235.7|10233.7|10238.2|10236.2|10233.2|10231.2|9
1592932200000|2020-06-23 17:10:00|10235.2|10233.2|10234.2|10232.2|10235.7|10233.7|10231.7|10229.7|13
1592932500000|2020-06-23 17:15:00|10233.7|10231.7|10239.7|10237.7|10240.2|10238.2|10231.7|10229.7|35
1592932800000|2020-06-23 17:20:00|10239.2|10237.2|10239.7|10237.7|10242.2|10240.2|10239.2|10237.2|20
1592933100000|2020-06-23 17:25:00|10240.2|10238.2|10237.2|10235.2|10240.2|10238.2|10236.7|10234.7|12
1592933400000|2020-06-23 17:30:00|10237.7|10235.7|10237.2|10235.2|10240.7|10238.7|10235.2|10233.2|30
1592933700000|2020-06-23 17:35:00|10237.7|10235.7|10241.2|10239.2|10241.7|10239.7|10237.2|10235.2|16
1592934000000|2020-06-23 17:40:00|10241.7|10239.7|10234.2|10232.2|10242.2|10240.2|10232.7|10230.7|12
1592934300000|2020-06-23 17:45:00|10233.7|10231.7|10238.2|10236.2|10238.2|10236.2|10233.7|10231.7|16
1592934600000|2020-06-23 17:50:00|10237.7|10235.7|10239.7|10237.7|10245.2|10243.2|10221.2|10219.2|245
1592934900000|2020-06-23 17:55:00|10240.2|10238.2|10237.7|10235.7|10241.7|10239.7|10235.2|10233.2|8
1592935200000|2020-06-23 18:00:00|10238.2|10236.2|10227.2|10225.2|10238.2|10236.2|10226.2|10224.2|20
1592935500000|2020-06-23 18:05:00|10226.7|10224.7|10229.7|10227.7|10229.7|10227.7|10223.7|10221.7|2
1592935800000|2020-06-23 18:10:00|10230.2|10228.2|10222.2|10220.2|10230.2|10228.2|10222.2|10220.2|13
1592936100000|2020-06-23 18:15:00|10221.7|10219.7|10226.7|10224.7|10227.7|10225.7|10221.7|10219.7|11
1592936400000|2020-06-23 18:20:00|10227.2|10225.2|10228.7|10226.7|10230.2|10228.2|10227.2|10225.2|11
1592936700000|2020-06-23 18:25:00|10229.2|10227.2|10229.2|10227.2|10231.7|10229.7|10227.2|10225.2|10
1592937000000|2020-06-23 18:30:00|10229.7|10227.7|10229.7|10227.7|10230.2|10228.2|10228.2|10226.2|4
1592937300000|2020-06-23 18:35:00|10230.7|10228.7|10229.7|10227.7|10231.7|10229.7|10228.7|10226.7|2
1592937600000|2020-06-23 18:40:00|10229.2|10227.2|10229.7|10227.7|10232.2|10230.2|10228.2|10226.2|8
1592937900000|2020-06-23 18:45:00|10229.2|10227.2|10215.7|10213.7|10229.2|10227.2|10215.7|10213.7|11
1592938200000|2020-06-23 18:50:00|10216.2|10214.2|10217.2|10215.2|10219.7|10217.7|10215.7|10213.7|9
1592938500000|2020-06-23 18:55:00|10217.7|10215.7|10219.7|10217.7|10221.2|10219.2|10216.7|10214.7|9
1592938800000|2020-06-23 19:00:00|10220.2|10218.2|10217.7|10215.7|10220.2|10218.2|10215.2|10213.2|8
1592939100000|2020-06-23 19:05:00|10218.2|10216.2|10219.2|10217.2|10220.2|10218.2|10216.7|10214.7|7
1592939400000|2020-06-23 19:10:00|10219.7|10217.7|10220.7|10218.7|10221.2|10219.2|10215.7|10213.7|10
1592939700000|2020-06-23 19:15:00|10221.2|10219.2|10220.7|10218.7|10222.2|10220.2|10219.2|10217.2|7
1592940000000|2020-06-23 19:20:00|10222.2|10220.2|10214.2|10212.2|10222.2|10220.2|10213.2|10211.2|27
1592940300000|2020-06-23 19:25:00|10215.7|10213.7|10212.7|10210.7|10215.7|10213.7|10208.7|10206.7|21
1592940600000|2020-06-23 19:30:00|10213.2|10211.2|10206.2|10204.2|10215.7|10213.7|10204.7|10202.7|7
1592940900000|2020-06-23 19:35:00|10207.7|10205.7|10208.7|10206.7|10212.2|10210.2|10207.7|10205.7|1
1592941200000|2020-06-23 19:40:00|10208.2|10206.2|10203.7|10201.7|10209.2|10207.2|10201.7|10199.7|12
1592941500000|2020-06-23 19:45:00|10205.7|10203.7|10210.2|10208.2|10213.2|10211.2|10201.7|10199.7|63
1592941800000|2020-06-23 19:50:00|10209.2|10207.2|10200.2|10198.2|10209.2|10207.2|10187.7|10185.7|44
1592942100000|2020-06-23 19:55:00|10199.7|10197.7|10190.9|10184.9|10202.2|10200.2|10188.7|10184.7|75
1592942400000|2020-06-23 20:00:00|10191.9|10185.9|10189.1|10183.1|10205.1|10199.1|10183.1|10177.1|0
1592942700000|2020-06-23 20:05:00|10189.6|10183.6|10192.8|10186.8|10198.2|10192.2|10186.3|10180.3|0
1592943000000|2020-06-23 20:10:00|10192.9|10186.9|10189.2|10183.2|10197.2|10191.2|10187.8|10181.8|0
1592943300000|2020-06-23 20:15:00|10189.1|10183.1|10187.9|10181.9|10189.7|10183.7|10187.9|10181.9|0
1592943600000|2020-06-23 20:20:00|10188.3|10182.3|10188.1|10182.1|10188.5|10182.5|10187.3|10181.3|0
1592943900000|2020-06-23 20:25:00|10187.9|10181.9|10188.1|10182.1|10188.5|10182.5|10187.5|10181.5|0
1592944200000|2020-06-23 20:30:00|10187.8|10181.8|10174.6|10168.6|10187.8|10181.8|10174|10168|0
1592944500000|2020-06-23 20:35:00|10174.7|10168.7|10174|10168|10177.3|10171.3|10171.3|10165.3|0
1592944800000|2020-06-23 20:40:00|10173.9|10167.9|10173.3|10167.3|10176|10170|10172.8|10166.8|0
1592945100000|2020-06-23 20:45:00|10173.4|10167.4|10177.3|10171.3|10179.8|10173.8|10171.3|10165.3|0
1592945400000|2020-06-23 20:50:00|10177.4|10171.4|10176|10170|10177.8|10171.8|10172.8|10166.8|0
1592945700000|2020-06-23 20:55:00|10176.1|10170.1|10174.7|10168.7|10176.5|10170.5|10173.3|10167.3|0
1592946000000|2020-06-23 21:00:00|10174.6|10168.6|10172.7|10166.7|10175.6|10169.6|10172.1|10166.1|0
1592946300000|2020-06-23 21:05:00|10172.6|10166.6|10172.6|10166.6|10172.8|10166.8|10172.4|10166.4|0
1592946600000|2020-06-23 21:10:00|10172.4|10166.4|10172.2|10166.2|10172.6|10166.6|10172|10166|0
1592946900000|2020-06-23 21:15:00|10172|10166|10174.1|10168.1|10174.3|10168.3|10172|10166|0
1592947200000|2020-06-23 21:20:00|10174.3|10168.3|10178.6|10172.6|10178.6|10172.6|10174.3|10168.3|0
1592947500000|2020-06-23 21:25:00|10179.4|10173.4|10183.4|10177.4|10183.6|10177.6|10178.6|10172.6|0
1592947800000|2020-06-23 21:30:00|10183.8|10177.8|10182.1|10176.1|10183.8|10177.8|10181.5|10175.5|0
1592948100000|2020-06-23 21:35:00|10181.9|10175.9|10182.1|10176.1|10182.1|10176.1|10181.7|10175.7|0
1592948400000|2020-06-23 21:40:00|10181.7|10175.7|10184|10178|10184|10178|10181.5|10175.5|0
1592948700000|2020-06-23 21:45:00|10183.6|10177.6|10183.6|10177.6|10184.8|10178.8|10183.4|10177.4|0
1592949000000|2020-06-23 21:50:00|10183.2|10177.2|10183.2|10177.2|10183.8|10177.8|10182.1|10176.1|0
1592949300000|2020-06-23 21:55:00|10183.4|10177.4|10182.3|10176.3|10183.4|10177.4|10180.7|10174.7|0
1592949600000|2020-06-23 22:00:00|10182.5|10176.5|10189.6|10183.6|10189.6|10183.6|10176.3|10170.3|0
1592949900000|2020-06-23 22:05:00|10189.7|10183.7|10187.6|10181.6|10191.8|10185.8|10187.6|10181.6|0
1592950200000|2020-06-23 22:10:00|10187.8|10181.8|10182.4|10176.4|10188.1|10182.1|10181.6|10175.6|0
1592950500000|2020-06-23 22:15:00|10182.5|10176.5|10181.6|10175.6|10183.6|10177.6|10175.9|10169.9|0
1592950800000|2020-06-23 22:20:00|10181.8|10175.8|10191.3|10185.3|10193.3|10187.3|10181.8|10175.8|0
1592951100000|2020-06-23 22:25:00|10191.4|10185.4|10190.1|10184.1|10194.6|10188.6|10186.1|10180.1|0
1592951400000|2020-06-23 22:30:00|10190.3|10184.3|10186.1|10180.1|10192.1|10186.1|10186.1|10180.1|0
1592951700000|2020-06-23 22:35:00|10186.2|10180.2|10184.9|10178.9|10192.1|10186.1|10184.9|10178.9|0
1592952000000|2020-06-23 22:40:00|10185|10179|10185.6|10179.6|10188.1|10182.1|10185|10179|0
1592952300000|2020-06-23 22:45:00|10185.7|10179.7|10186.1|10180.1|10189.1|10183.1|10182.9|10176.9|0
1592952600000|2020-06-23 22:50:00|10186.2|10180.2|10183.6|10177.6|10188.1|10182.1|10183.4|10177.4|0
1592952900000|2020-06-23 22:55:00|10183.4|10177.4|10169.5|10163.5|10184.4|10178.4|10166.8|10160.8|0
1592953200000|2020-06-23 23:00:00|10169.4|10163.4|10171.2|10165.2|10172|10166|10166.8|10160.8|0
1592953500000|2020-06-23 23:05:00|10171.6|10165.6|10172.7|10166.7|10176.2|10170.2|10170.2|10164.2|0
1592953800000|2020-06-23 23:10:00|10172.8|10166.8|10167.7|10161.7|10183.9|10177.9|10167.5|10161.5|0
1592954100000|2020-06-23 23:15:00|10167.8|10161.8|10173.2|10167.2|10175.5|10169.5|10164.8|10158.8|0
1592954400000|2020-06-23 23:20:00|10173|10167|10174.5|10168.5|10177.2|10171.2|10170|10164|0
1592954700000|2020-06-23 23:25:00|10174.9|10168.9|10177.9|10171.9|10178.4|10172.4|10168|10162|0
1592955000000|2020-06-23 23:30:00|10178|10172|10181.7|10175.7|10185.6|10179.6|10175.9|10169.9|0
1592955300000|2020-06-23 23:35:00|10181.8|10175.8|10184.9|10178.9|10184.9|10178.9|10180.4|10174.4|0
1592955600000|2020-06-23 23:40:00|10184.8|10178.8|10185.6|10179.6|10188.1|10182.1|10182.6|10176.6|0
1592955900000|2020-06-23 23:45:00|10185.5|10179.5|10182.4|10176.4|10188.1|10182.1|10182.4|10176.4|0
1592956200000|2020-06-23 23:50:00|10182.5|10176.5|10179.7|10173.7|10186.9|10180.9|10179.2|10173.2|0
1592956500000|2020-06-23 23:55:00|10179.6|10173.6|10175.2|10169.2|10179.7|10173.7|10173.9|10167.9|0
1592956800000|2020-06-24 00:00:00|10175.3|10169.3|10190.8|10184.8|10191.3|10185.3|10173.2|10167.2|0
1592957100000|2020-06-24 00:05:00|10190.9|10184.9|10196.1|10190.1|10199.9|10193.9|10189.6|10183.6|0
1592957400000|2020-06-24 00:10:00|10196.2|10190.2|10195.4|10189.4|10197.4|10191.4|10194.1|10188.1|0
1592957700000|2020-06-24 00:15:00|10195.7|10189.7|10200.6|10194.6|10203.1|10197.1|10190.3|10184.3|0
1592958000000|2020-06-24 00:20:00|10201.7|10195.7|10213.4|10207.4|10215.9|10209.9|10201.7|10195.7|0
1592958300000|2020-06-24 00:25:00|10213.5|10207.5|10209.4|10203.4|10218.5|10212.5|10208|10202|0
1592958600000|2020-06-24 00:30:00|10209.9|10203.9|10215.7|10209.7|10215.8|10209.8|10205.2|10199.2|0
1592958900000|2020-06-24 00:35:00|10215.2|10209.2|10215.8|10209.8|10215.8|10209.8|10213.2|10207.2|0
1592959200000|2020-06-24 00:40:00|10215.7|10209.7|10213.2|10207.2|10218.3|10212.3|10210.5|10204.5|0
1592959500000|2020-06-24 00:45:00|10213.3|10207.3|10213|10207|10215.8|10209.8|10210.4|10204.4|0
1592959800000|2020-06-24 00:50:00|10213.1|10207.1|10222.2|10216.2|10226.1|10220.1|10213.1|10207.1|0
1592960100000|2020-06-24 00:55:00|10221.7|10215.7|10218|10212|10223.4|10217.4|10212.9|10206.9|0
1592960400000|2020-06-24 01:00:00|10218.1|10212.1|10207.4|10201.4|10220.7|10214.7|10204.6|10198.6|0
1592960700000|2020-06-24 01:05:00|10207.3|10201.3|10209.8|10203.8|10212.6|10206.6|10207.3|10201.3|0
1592961000000|2020-06-24 01:10:00|10209.9|10203.9|10219.2|10213.2|10220.6|10214.6|10209.9|10203.9|0
1592961300000|2020-06-24 01:15:00|10219.7|10213.7|10223.1|10217.1|10223.3|10217.3|10217.8|10211.8|0
1592961600000|2020-06-24 01:20:00|10223.7|10217.7|10225.8|10219.8|10229.6|10223.6|10223.1|10217.1|0
1592961900000|2020-06-24 01:25:00|10225.7|10219.7|10226.8|10220.8|10230.6|10224.6|10223.1|10217.1|0
1592962200000|2020-06-24 01:30:00|10226.2|10220.2|10221.5|10215.5|10228.4|10222.4|10220.1|10214.1|0
1592962500000|2020-06-24 01:35:00|10222|10216|10222.7|10216.7|10228.2|10222.2|10220.3|10214.3|0
1592962800000|2020-06-24 01:40:00|10222.6|10216.6|10207.2|10201.2|10222.6|10216.6|10207.1|10201.1|0
1592963100000|2020-06-24 01:45:00|10206.7|10200.7|10196.7|10190.7|10206.7|10200.7|10196.4|10190.4|0
1592963400000|2020-06-24 01:50:00|10196.8|10190.8|10196.7|10190.7|10196.9|10190.9|10187.5|10181.5|0
1592963700000|2020-06-24 01:55:00|10196.6|10190.6|10191.3|10185.3|10196.7|10190.7|10188.7|10182.7|0
1592964000000|2020-06-24 02:00:00|10191.2|10185.2|10186|10180|10192.9|10186.9|10173|10167|0
1592964300000|2020-06-24 02:05:00|10185.9|10179.9|10191.5|10185.5|10194.1|10188.1|10183.3|10177.3|0
1592964600000|2020-06-24 02:10:00|10191.4|10185.4|10191.7|10185.7|10194.2|10188.2|10189|10183|0
1592964900000|2020-06-24 02:15:00|10191.6|10185.6|10193.2|10187.2|10194.6|10188.6|10188.8|10182.8|0
1592965200000|2020-06-24 02:20:00|10193.7|10187.7|10197.1|10191.1|10197.2|10191.2|10186.2|10180.2|0
1592965500000|2020-06-24 02:25:00|10196.6|10190.6|10201.8|10195.8|10202|10196|10194.4|10188.4|0
1592965800000|2020-06-24 02:30:00|10201.7|10195.7|10207.2|10201.2|10209.7|10203.7|10196.4|10190.4|0
1592966100000|2020-06-24 02:35:00|10207.1|10201.1|10207.3|10201.3|10209.7|10203.7|10204.5|10198.5|0
1592966400000|2020-06-24 02:40:00|10207.2|10201.2|10199.7|10193.7|10207.3|10201.3|10199.4|10193.4|0
1592966700000|2020-06-24 02:45:00|10199.6|10193.6|10202|10196|10202|10196|10194.3|10188.3|0
1592967000000|2020-06-24 02:50:00|10202.1|10196.1|10196.9|10190.9|10203.5|10197.5|10196.7|10190.7|0
1592967300000|2020-06-24 02:55:00|10196.8|10190.8|10194.3|10188.3|10199.4|10193.4|10194.2|10188.2|0
1592967600000|2020-06-24 03:00:00|10194.2|10188.2|10194.3|10188.3|10199.4|10193.4|10194.2|10188.2|0
1592967900000|2020-06-24 03:05:00|10194.4|10188.4|10210.1|10204.1|10212.6|10206.6|10194.4|10188.4|0
1592968200000|2020-06-24 03:10:00|10210.2|10204.2|10210.3|10204.3|10212.8|10206.8|10210.1|10204.1|0
1592968500000|2020-06-24 03:15:00|10210.4|10204.4|10210.5|10204.5|10213.2|10207.2|10210.2|10204.2|0
1592968800000|2020-06-24 03:20:00|10210.4|10204.4|10215.5|10209.5|10218|10212|10207.8|10201.8|0
1592969100000|2020-06-24 03:25:00|10215.4|10209.4|10207.7|10201.7|10215.4|10209.4|10206.3|10200.3|0
1592969400000|2020-06-24 03:30:00|10207.6|10201.6|10192.3|10186.3|10207.6|10201.6|10192|10186|0
1592969700000|2020-06-24 03:35:00|10192.2|10186.2|10189.6|10183.6|10193.5|10187.5|10187|10181|0
1592970000000|2020-06-24 03:40:00|10189.7|10183.7|10197.2|10191.2|10197.2|10191.2|10189.6|10183.6|0
1592970300000|2020-06-24 03:45:00|10197.3|10191.3|10200|10194|10202.6|10196.6|10197.2|10191.2|0
1592970600000|2020-06-24 03:50:00|10200.5|10194.5|10202.5|10196.5|10202.6|10196.6|10197.3|10191.3|0
1592970900000|2020-06-24 03:55:00|10202.4|10196.4|10202.6|10196.6|10205.3|10199.3|10199.8|10193.8|0
1592971200000|2020-06-24 04:00:00|10203.9|10197.9|10202.7|10196.7|10205.2|10199.2|10199.9|10193.9|0
1592971500000|2020-06-24 04:05:00|10203.2|10197.2|10210.5|10204.5|10210.7|10204.7|10202.6|10196.6|0
1592971800000|2020-06-24 04:10:00|10210.4|10204.4|10210.5|10204.5|10210.6|10204.6|10209.1|10203.1|0
1592972100000|2020-06-24 04:15:00|10210.7|10204.7|10213.1|10207.1|10217.1|10211.1|10210.7|10204.7|0
1592972400000|2020-06-24 04:20:00|10213|10207|10220.9|10214.9|10220.9|10214.9|10213|10207|0
1592972700000|2020-06-24 04:25:00|10220.8|10214.8|10226.3|10220.3|10230.2|10224.2|10220.7|10214.7|0
1592973000000|2020-06-24 04:30:00|10226.2|10220.2|10228.6|10222.6|10228.8|10222.8|10221.2|10215.2|0
1592973300000|2020-06-24 04:35:00|10228.5|10222.5|10231.5|10225.5|10236.6|10230.6|10228.5|10222.5|0
1592973600000|2020-06-24 04:40:00|10231.4|10225.4|10228.5|10222.5|10233.9|10227.9|10223.6|10217.6|0
1592973900000|2020-06-24 04:45:00|10228.6|10222.6|10228.6|10222.6|10231.2|10225.2|10228.5|10222.5|0
1592974200000|2020-06-24 04:50:00|10228.5|10222.5|10226.1|10220.1|10228.6|10222.6|10223.3|10217.3|0
1592974500000|2020-06-24 04:55:00|10226.2|10220.2|10220.8|10214.8|10226.3|10220.3|10220.6|10214.6|0
1592974800000|2020-06-24 05:00:00|10220.7|10214.7|10210.7|10204.7|10220.8|10214.8|10205.6|10199.6|0
1592975100000|2020-06-24 05:05:00|10210.6|10204.6|10213.4|10207.4|10213.5|10207.5|10208.2|10202.2|0
1592975400000|2020-06-24 05:10:00|10213.3|10207.3|10210.3|10204.3|10213.5|10207.5|10205.1|10199.1|0
1592975700000|2020-06-24 05:15:00|10210.4|10204.4|10213|10207|10215.5|10209.5|10210.2|10204.2|0
1592976000000|2020-06-24 05:20:00|10212.9|10206.9|10210.2|10204.2|10215.5|10209.5|10210|10204|0
1592976300000|2020-06-24 05:25:00|10210.3|10204.3|10210.2|10204.2|10215.5|10209.5|10210.2|10204.2|0
1592976600000|2020-06-24 05:30:00|10210.1|10204.1|10221.3|10215.3|10223.1|10217.1|10207.6|10201.6|0
1592976900000|2020-06-24 05:35:00|10220.6|10214.6|10223.4|10217.4|10226|10220|10218|10212|0
1592977200000|2020-06-24 05:40:00|10223.5|10217.5|10225.9|10219.9|10225.9|10219.9|10219.7|10213.7|0
1592977500000|2020-06-24 05:45:00|10226|10220|10220.6|10214.6|10230.8|10224.8|10218.2|10212.2|0
1592977800000|2020-06-24 05:50:00|10220.5|10214.5|10215.2|10209.2|10220.6|10214.6|10215.1|10209.1|0
1592978100000|2020-06-24 05:55:00|10216.3|10210.3|10204.9|10198.9|10217.7|10211.7|10204.9|10198.9|0
1592978400000|2020-06-24 06:00:00|10195.2|10193.2|10196.7|10194.7|10208.2|10206.2|10195.2|10193.2|43
1592978700000|2020-06-24 06:05:00|10197.2|10195.2|10203.2|10201.2|10209.2|10207.2|10197.2|10195.2|33
1592979000000|2020-06-24 06:10:00|10202.7|10200.7|10198.7|10196.7|10203.7|10201.7|10196.7|10194.7|28
1592979300000|2020-06-24 06:15:00|10199.2|10197.2|10196.7|10194.7|10201.7|10199.7|10195.7|10193.7|45
1592979600000|2020-06-24 06:20:00|10196.2|10194.2|10192.7|10190.7|10198.7|10196.7|10190.7|10188.7|29
1592979900000|2020-06-24 06:25:00|10193.2|10191.2|10198.7|10196.7|10198.7|10196.7|10193.2|10191.2|2
1592980200000|2020-06-24 06:30:00|10199.2|10197.2|10205.2|10203.2|10205.2|10203.2|10195.7|10193.7|18
1592980500000|2020-06-24 06:35:00|10205.7|10203.7|10205.2|10203.2|10208.7|10206.7|10204.2|10202.2|9
1592980800000|2020-06-24 06:40:00|10204.7|10202.7|10209.7|10207.7|10209.7|10207.7|10203.2|10201.2|5
1592981100000|2020-06-24 06:45:00|10210.2|10208.2|10212.7|10210.7|10215.7|10213.7|10208.7|10206.7|27
1592981400000|2020-06-24 06:50:00|10213.2|10211.2|10215.7|10213.7|10218.7|10216.7|10212.7|10210.7|9
1592981700000|2020-06-24 06:55:00|10215.2|10213.2|10207.2|10205.2|10215.2|10213.2|10202.7|10200.7|64
1592982000000|2020-06-24 07:00:00|10205.7|10203.7|10186.2|10184.2|10210.2|10208.2|10183.2|10181.2|740
1592982300000|2020-06-24 07:05:00|10186.7|10184.7|10209.2|10207.2|10219.2|10217.2|10186.7|10184.7|503
1592982600000|2020-06-24 07:10:00|10209.7|10207.7|10195.7|10193.7|10214.2|10212.2|10195.7|10193.7|311
1592982900000|2020-06-24 07:15:00|10195.2|10193.2|10199.2|10197.2|10205.2|10203.2|10191.7|10189.7|446
1592983200000|2020-06-24 07:20:00|10199.7|10197.7|10199.7|10197.7|10205.7|10203.7|10192.2|10190.2|294
1592983500000|2020-06-24 07:25:00|10200.7|10198.7|10188.7|10186.7|10201.2|10199.2|10187.2|10185.2|239
1592983800000|2020-06-24 07:30:00|10189.2|10187.2|10195.7|10193.7|10200.7|10198.7|10188.2|10186.2|304
1592984100000|2020-06-24 07:35:00|10195.2|10193.2|10160.7|10158.7|10200.2|10198.2|10159.7|10157.7|626
1592984400000|2020-06-24 07:40:00|10160.2|10158.2|10146.7|10144.7|10163.7|10161.7|10145.2|10143.2|1021
1592984700000|2020-06-24 07:45:00|10146.2|10144.2|10146.7|10144.7|10147.7|10145.7|10137.2|10135.2|610
1592985000000|2020-06-24 07:50:00|10146.2|10144.2|10155.7|10153.7|10159.7|10157.7|10140.7|10138.7|506
1592985300000|2020-06-24 07:55:00|10155.2|10153.2|10151.7|10149.7|10159.2|10157.2|10151.7|10149.7|274
1592985600000|2020-06-24 08:00:00|10152.7|10150.7|10158.2|10156.2|10158.2|10156.2|10143.7|10141.7|340
1592985900000|2020-06-24 08:05:00|10157.7|10155.7|10146.2|10144.2|10164.2|10162.2|10143.7|10141.7|704
1592986200000|2020-06-24 08:10:00|10145.7|10143.7|10134.7|10132.7|10147.7|10145.7|10132.2|10130.2|418
1592986500000|2020-06-24 08:15:00|10134.2|10132.2|10128.2|10126.2|10137.7|10135.7|10127.2|10125.2|738
1592986800000|2020-06-24 08:20:00|10127.7|10125.7|10137.2|10135.2|10138.7|10136.7|10116.7|10114.7|271
1592987100000|2020-06-24 08:25:00|10137.7|10135.7|10138.2|10136.2|10141.2|10139.2|10133.7|10131.7|227
1592987400000|2020-06-24 08:30:00|10137.7|10135.7|10136.3|10134.3|10138.3|10136.3|10129.7|10127.7|174
1592987700000|2020-06-24 08:35:00|10135.8|10133.8|10135.8|10133.8|10138.8|10136.8|10131.3|10129.3|128
1592988000000|2020-06-24 08:40:00|10135.3|10133.3|10137.8|10135.8|10140.8|10138.8|10128.8|10126.8|209
1592988300000|2020-06-24 08:45:00|10138.3|10136.3|10143.3|10141.3|10143.8|10141.8|10135.3|10133.3|113
1592988600000|2020-06-24 08:50:00|10143.8|10141.8|10146.3|10144.3|10150.8|10148.8|10143.3|10141.3|133
1592988900000|2020-06-24 08:55:00|10145.8|10143.8|10145.3|10143.3|10150.8|10148.8|10144.3|10142.3|209
1592989200000|2020-06-24 09:00:00|10144.8|10142.8|10148.3|10146.3|10154.8|10152.8|10144.3|10142.3|219
1592989500000|2020-06-24 09:05:00|10147.8|10145.8|10135.3|10133.3|10147.8|10145.8|10135.3|10133.3|146
1592989800000|2020-06-24 09:10:00|10134.8|10132.8|10113.3|10111.3|10135.8|10133.8|10103.3|10101.3|595
1592990100000|2020-06-24 09:15:00|10113.8|10111.8|10097.3|10095.3|10115.3|10113.3|10094.8|10092.8|399
1592990400000|2020-06-24 09:20:00|10096.8|10094.8|10100.3|10098.3|10108.8|10106.8|10094.8|10092.8|346
1592990700000|2020-06-24 09:25:00|10099.8|10097.8|10111.3|10109.3|10113.8|10111.8|10098.8|10096.8|175
1592991000000|2020-06-24 09:30:00|10110.8|10108.8|10116.3|10114.3|10116.3|10114.3|10102.3|10100.3|151
1592991300000|2020-06-24 09:35:00|10116.8|10114.8|10117.8|10115.8|10122.8|10120.8|10114.3|10112.3|309
1592991600000|2020-06-24 09:40:00|10118.3|10116.3|10111.3|10109.3|10118.8|10116.8|10106.8|10104.8|182
1592991900000|2020-06-24 09:45:00|10110.8|10108.8|10117.3|10115.3|10117.8|10115.8|10108.3|10106.3|119
1592992200000|2020-06-24 09:50:00|10116.8|10114.8|10119.3|10117.3|10120.3|10118.3|10113.8|10111.8|131
1592992500000|2020-06-24 09:55:00|10119.8|10117.8|10124.3|10122.3|10124.3|10122.3|10113.8|10111.8|327
1592992800000|2020-06-24 10:00:00|10123.8|10121.8|10120.3|10118.3|10124.3|10122.3|10115.8|10113.8|260
1592993100000|2020-06-24 10:05:00|10120.8|10118.8|10127.3|10125.3|10128.3|10126.3|10120.3|10118.3|118
1592993400000|2020-06-24 10:10:00|10126.8|10124.8|10116.3|10114.3|10126.8|10124.8|10113.3|10111.3|141
1592993700000|2020-06-24 10:15:00|10116.8|10114.8|10126.3|10124.3|10128.8|10126.8|10114.3|10112.3|99
1592994000000|2020-06-24 10:20:00|10126.8|10124.8|10116.8|10114.8|10128.8|10126.8|10115.3|10113.3|159
1592994300000|2020-06-24 10:25:00|10117.3|10115.3|10117.3|10115.3|10119.8|10117.8|10112.8|10110.8|123
1592994600000|2020-06-24 10:30:00|10116.8|10114.8|10120.3|10118.3|10122.8|10120.8|10114.3|10112.3|111
1592994900000|2020-06-24 10:35:00|10120.8|10118.8|10119.3|10117.3|10123.8|10121.8|10117.8|10115.8|74
1592995200000|2020-06-24 10:40:00|10118.8|10116.8|10114.3|10112.3|10121.8|10119.8|10113.8|10111.8|131
1592995500000|2020-06-24 10:45:00|10114.8|10112.8|10115.3|10113.3|10117.3|10115.3|10111.8|10109.8|165
1592995800000|2020-06-24 10:50:00|10113.3|10111.3|10106.3|10104.3|10113.3|10111.3|10105.8|10103.8|208
1592996100000|2020-06-24 10:55:00|10105.8|10103.8|10109.3|10107.3|10109.3|10107.3|10102.8|10100.8|93
1592996400000|2020-06-24 11:00:00|10109.8|10107.8|10106.3|10104.3|10110.8|10108.8|10104.3|10102.3|93
1592996700000|2020-06-24 11:05:00|10105.8|10103.8|10118.3|10116.3|10119.3|10117.3|10104.8|10102.8|85
1592997000000|2020-06-24 11:10:00|10118.8|10116.8|10117.3|10115.3|10122.3|10120.3|10115.3|10113.3|142
1592997300000|2020-06-24 11:15:00|10117.8|10115.8|10123.3|10121.3|10123.8|10121.8|10116.8|10114.8|70
1592997600000|2020-06-24 11:20:00|10122.8|10120.8|10119.3|10117.3|10123.8|10121.8|10117.8|10115.8|156
1592997900000|2020-06-24 11:25:00|10118.8|10116.8|10116.3|10114.3|10118.8|10116.8|10112.8|10110.8|80
1592998200000|2020-06-24 11:30:00|10116.8|10114.8|10114.8|10112.8|10116.8|10114.8|10110.8|10108.8|116
1592998500000|2020-06-24 11:35:00|10115.3|10113.3|10118.3|10116.3|10120.8|10118.8|10114.3|10112.3|65
1592998800000|2020-06-24 11:40:00|10119.9|10117.9|10123.9|10121.9|10124.9|10122.9|10119.9|10117.9|79
1592999100000|2020-06-24 11:45:00|10124.4|10122.4|10124.9|10122.9|10125.9|10123.9|10122.4|10120.4|92
1592999400000|2020-06-24 11:50:00|10125.4|10123.4|10124.9|10122.9|10127.9|10125.9|10122.4|10120.4|90
1592999700000|2020-06-24 11:55:00|10124.4|10122.4|10123.4|10121.4|10126.9|10124.9|10120.9|10118.9|71
1593000000000|2020-06-24 12:00:00|10122.9|10120.9|10127.9|10125.9|10130.9|10128.9|10119.4|10117.4|184
1593000300000|2020-06-24 12:05:00|10127.4|10125.4|10123.9|10121.9|10127.9|10125.9|10121.9|10119.9|123
1593000600000|2020-06-24 12:10:00|10123.4|10121.4|10130.4|10128.4|10134.4|10132.4|10123.4|10121.4|162
1593000900000|2020-06-24 12:15:00|10130.9|10128.9|10133.9|10131.9|10139.4|10137.4|10129.4|10127.4|137
1593001200000|2020-06-24 12:20:00|10134.4|10132.4|10127.9|10125.9|10134.9|10132.9|10126.9|10124.9|101
1593001500000|2020-06-24 12:25:00|10127.4|10125.4|10125.4|10123.4|10129.4|10127.4|10121.9|10119.9|125
1593001800000|2020-06-24 12:30:00|10125.9|10123.9|10118.9|10116.9|10127.4|10125.4|10118.4|10116.4|96
1593002100000|2020-06-24 12:35:00|10119.4|10117.4|10110.9|10108.9|10119.9|10117.9|10107.9|10105.9|295
1593002400000|2020-06-24 12:40:00|10110.4|10108.4|10116.4|10114.4|10116.4|10114.4|10110.4|10108.4|79
1593002700000|2020-06-24 12:45:00|10115.9|10113.9|10132.4|10130.4|10133.4|10131.4|10115.9|10113.9|168
1593003000000|2020-06-24 12:50:00|10133.4|10131.4|10137.4|10135.4|10138.4|10136.4|10131.9|10129.9|193
1593003300000|2020-06-24 12:55:00|10136.9|10134.9|10145.4|10143.4|10146.4|10144.4|10134.4|10132.4|169
1593003600000|2020-06-24 13:00:00|10144.9|10142.9|10149.4|10147.4|10155.4|10153.4|10143.9|10141.9|378
1593003900000|2020-06-24 13:05:00|10149.9|10147.9|10148.4|10146.4|10151.4|10149.4|10147.4|10145.4|88
1593004200000|2020-06-24 13:10:00|10148.9|10146.9|10144.4|10142.4|10149.4|10147.4|10140.4|10138.4|163
1593004500000|2020-06-24 13:15:00|10144.9|10142.9|10135.4|10133.4|10145.4|10143.4|10134.9|10132.9|405
1593004800000|2020-06-24 13:20:00|10134.9|10132.9|10147.9|10145.9|10147.9|10145.9|10133.4|10131.4|417
1593005100000|2020-06-24 13:25:00|10147.4|10145.4|10142.4|10140.4|10151.4|10149.4|10141.9|10139.9|319
1593005400000|2020-06-24 13:30:00|10141.9|10139.9|10133.4|10131.4|10148.4|10146.4|10131.9|10129.9|608
1593005700000|2020-06-24 13:35:00|10133.9|10131.9|10150.4|10148.4|10155.4|10153.4|10133.9|10131.9|287
1593006000000|2020-06-24 13:40:00|10150.9|10148.9|10158.4|10156.4|10164.4|10162.4|10144.4|10142.4|315
1593006300000|2020-06-24 13:45:00|10157.9|10155.9|10134.5|10132.5|10159.4|10157.4|10134|10132|288
1593006600000|2020-06-24 13:50:00|10135|10133|10118|10116|10136.5|10134.5|10115.5|10113.5|379
1593006900000|2020-06-24 13:55:00|10118.5|10116.5|10108|10106|10120|10118|10107|10105|381
1593007200000|2020-06-24 14:00:00|10108.5|10106.5|10100.5|10098.5|10111.5|10109.5|10099.5|10097.5|510
1593007500000|2020-06-24 14:05:00|10101.5|10099.5|10101.5|10099.5|10114|10112|10099|10097|431
1593007800000|2020-06-24 14:10:00|10101.4|10099.4|10108.9|10106.9|10114.9|10112.9|10097.9|10095.9|352
1593008100000|2020-06-24 14:15:00|10109.4|10107.4|10090.4|10088.4|10109.4|10107.4|10081.4|10079.4|384
1593008400000|2020-06-24 14:20:00|10089.9|10087.9|10090.9|10088.9|10096.4|10094.4|10086.4|10084.4|465
1593008700000|2020-06-24 14:25:00|10091.4|10089.4|10097.4|10095.4|10097.9|10095.9|10083.4|10081.4|340
1593009000000|2020-06-24 14:30:00|10096.9|10094.9|10086.4|10084.4|10098.9|10096.9|10081.9|10079.9|493
1593009300000|2020-06-24 14:35:00|10086.9|10084.9|10071.4|10069.4|10095.4|10093.4|10063.4|10061.4|723
1593009600000|2020-06-24 14:40:00|10072.4|10070.4|10079.4|10077.4|10081.9|10079.9|10070.4|10068.4|414
1593009900000|2020-06-24 14:45:00|10079.9|10077.9|10075.4|10073.4|10080.4|10078.4|10068.4|10066.4|373
1593010200000|2020-06-24 14:50:00|10075.9|10073.9|10062.4|10060.4|10078.9|10076.9|10061.9|10059.9|710
1593010500000|2020-06-24 14:55:00|10063.4|10061.4|10069.4|10067.4|10080.4|10078.4|10063.4|10061.4|535
1593010800000|2020-06-24 15:00:00|10068.9|10066.9|10072.4|10070.4|10076.4|10074.4|10066.4|10064.4|487
1593011100000|2020-06-24 15:05:00|10071.9|10069.9|10048.9|10046.9|10073.9|10071.9|10047.9|10045.9|634
1593011400000|2020-06-24 15:10:00|10048.4|10046.4|10045.4|10043.4|10052.9|10050.9|10044.9|10042.9|603
1593011700000|2020-06-24 15:15:00|10045.9|10043.9|10039.9|10037.9|10049.9|10047.9|10039.4|10037.4|882
1593012000000|2020-06-24 15:20:00|10041.4|10039.4|10019.4|10017.4|10045.4|10043.4|10017.4|10015.4|1240
1593012300000|2020-06-24 15:25:00|10019.9|10017.9|10018.4|10016.4|10026.9|10024.9|10009.4|10007.4|3866
1593012600000|2020-06-24 15:30:00|10018.9|10016.9|10008.4|10006.4|10028.4|10026.4|10000.4|9998.4|2193
1593012900000|2020-06-24 15:35:00|10007.4|10005.4|9997.4|9995.4|10017.4|10015.4|9997.4|9995.4|770
1593013200000|2020-06-24 15:40:00|9997.9|9995.9|9980.4|9978.4|9998.4|9996.4|9975.4|9973.4|978
1593013500000|2020-06-24 15:45:00|9978.9|9976.9|9977.4|9975.4|9993.4|9991.4|9975.4|9973.4|368
1593013800000|2020-06-24 15:50:00|9977.9|9975.9|9979.4|9977.4|9986.9|9984.9|9972.9|9970.9|182
1593014100000|2020-06-24 15:55:00|9978.9|9976.9|9991.9|9989.9|9993.4|9991.4|9976.4|9974.4|116
1593014400000|2020-06-24 16:00:00|9991.4|9989.4|10003.9|10001.9|10005.9|10003.9|9985.9|9983.9|143
1593014700000|2020-06-24 16:05:00|10004.4|10002.4|9986.9|9984.9|10004.4|10002.4|9982.9|9980.9|297
1593015000000|2020-06-24 16:10:00|9986.4|9984.4|9986.9|9984.9|9991.9|9989.9|9979.4|9977.4|90
1593015300000|2020-06-24 16:15:00|9986.4|9984.4|9990.9|9988.9|9992.9|9990.9|9983.9|9981.9|108
1593015600000|2020-06-24 16:20:00|9990.4|9988.4|9989.9|9987.9|9996.4|9994.4|9989.9|9987.9|2548
1593015900000|2020-06-24 16:25:00|9989.4|9987.4|9987.9|9985.9|9992.9|9990.9|9979.9|9977.9|74
1593016200000|2020-06-24 16:30:00|9988.4|9986.4|9981.9|9979.9|9988.9|9986.9|9980.9|9978.9|23
1593016500000|2020-06-24 16:35:00|9982.4|9980.4|9984.9|9982.9|9989.9|9987.9|9981.9|9979.9|32
1593016800000|2020-06-24 16:40:00|9985.4|9983.4|10001.9|9999.9|10002.4|10000.4|9982.9|9980.9|55
1593017100000|2020-06-24 16:45:00|10001.4|9999.4|10002.9|10000.9|10010.9|10008.9|9999.9|9997.9|54
1593017400000|2020-06-24 16:50:00|10003.4|10001.4|10006.9|10004.9|10008.4|10006.4|10000.4|9998.4|35
1593017700000|2020-06-24 16:55:00|10006.4|10004.4|10021.9|10019.9|10021.9|10019.9|10005.9|10003.9|76
1593018000000|2020-06-24 17:00:00|10020.9|10018.9|10027.4|10025.4|10028.9|10026.9|10018.4|10016.4|73
1593018300000|2020-06-24 17:05:00|10026.9|10024.9|10021.4|10019.4|10029.4|10027.4|10020.9|10018.9|19
1593018600000|2020-06-24 17:10:00|10021.9|10019.9|10016.9|10014.9|10024.4|10022.4|10015.4|10013.4|28
1593018900000|2020-06-24 17:15:00|10016.4|10014.4|10022.9|10020.9|10027.9|10025.9|10015.9|10013.9|39
1593019200000|2020-06-24 17:20:00|10022.4|10020.4|10009.9|10007.9|10022.4|10020.4|10009.4|10007.4|13
1593019500000|2020-06-24 17:25:00|10010.4|10008.4|10002.4|10000.4|10013.4|10011.4|10001.9|9999.9|11
1593019800000|2020-06-24 17:30:00|10001.9|9999.9|9994.9|9992.9|10002.9|10000.9|9994.4|9992.4|28
1593020100000|2020-06-24 17:35:00|9994.4|9992.4|9992.9|9990.9|9996.9|9994.9|9989.9|9987.9|34
1593020400000|2020-06-24 17:40:00|9992.4|9990.4|9992.4|9990.4|9995.9|9993.9|9987.9|9985.9|44
1593020700000|2020-06-24 17:45:00|9992.9|9990.9|9996.9|9994.9|9996.9|9994.9|9987.9|9985.9|23
1593021000000|2020-06-24 17:50:00|9996.4|9994.4|9997.9|9995.9|9997.9|9995.9|9990.4|9988.4|6
1593021300000|2020-06-24 17:55:00|9997.4|9995.4|10000.9|9998.9|10001.4|9999.4|9993.4|9991.4|7
1593021600000|2020-06-24 18:00:00|10001.4|9999.4|9984.9|9982.9|10003.4|10001.4|9981.9|9979.9|34
1593021900000|2020-06-24 18:05:00|9985.4|9983.4|10004.4|10002.4|10004.9|10002.9|9985.4|9983.4|10
1593022200000|2020-06-24 18:10:00|10004.9|10002.9|9995.9|9993.9|10004.9|10002.9|9994.9|9992.9|10
1593022500000|2020-06-24 18:15:00|9995.4|9993.4|10003.4|10001.4|10009.4|10007.4|9995.4|9993.4|15
1593022800000|2020-06-24 18:20:00|10003.9|10001.9|10000.4|9998.4|10007.4|10005.4|9996.9|9994.9|7
1593023100000|2020-06-24 18:25:00|10000.9|9998.9|10009.4|10007.4|10011.9|10009.9|9998.4|9996.4|20
1593023400000|2020-06-24 18:30:00|10008.9|10006.9|10012.4|10010.4|10015.4|10013.4|10005.4|10003.4|10
1593023700000|2020-06-24 18:35:00|10014.4|10012.4|10010.9|10008.9|10014.4|10012.4|10006.9|10004.9|13
1593024000000|2020-06-24 18:40:00|10010.4|10008.4|9997.9|9995.9|10014.4|10012.4|9997.9|9995.9|8
1593024300000|2020-06-24 18:45:00|9998.4|9996.4|10003.4|10001.4|10009.9|10007.9|9998.4|9996.4|18
1593024600000|2020-06-24 18:50:00|10003.9|10001.9|9995.4|9993.4|10003.9|10001.9|9990.9|9988.9|6
1593024900000|2020-06-24 18:55:00|9995.9|9993.9|9993.9|9991.9|10003.4|10001.4|9991.9|9989.9|7
1593025200000|2020-06-24 19:00:00|9994.9|9992.9|10008.9|10006.9|10008.9|10006.9|9994.9|9992.9|10
1593025500000|2020-06-24 19:05:00|10008.4|10006.4|10002.9|10000.9|10008.9|10006.9|10000.9|9998.9|7
1593025800000|2020-06-24 19:10:00|10003.4|10001.4|10019.4|10017.4|10020.9|10018.9|9999.4|9997.4|4
1593026100000|2020-06-24 19:15:00|10019.9|10017.9|10030.4|10028.4|10034.4|10032.4|10015.4|10013.4|51
1593026400000|2020-06-24 19:20:00|10030.9|10028.9|10020.4|10018.4|10032.4|10030.4|10016.4|10014.4|13
1593026700000|2020-06-24 19:25:00|10020.9|10018.9|10013.4|10011.4|10023.9|10021.9|10012.4|10010.4|10
1593027000000|2020-06-24 19:30:00|10013.9|10011.9|10013.9|10011.9|10017.9|10015.9|10009.9|10007.9|11
1593027300000|2020-06-24 19:35:00|10014.4|10012.4|10009.4|10007.4|10016.4|10014.4|10007.9|10005.9|5
1593027600000|2020-06-24 19:40:00|10011.9|10009.9|10027.9|10025.9|10030.9|10028.9|10011.9|10009.9|26
1593027900000|2020-06-24 19:45:00|10027.4|10025.4|10020.9|10018.9|10032.4|10030.4|10020.9|10018.9|43
1593028200000|2020-06-24 19:50:00|10020.4|10018.4|9998.4|9996.4|10020.4|10018.4|9998.4|9996.4|24
1593028500000|2020-06-24 19:55:00|9998.9|9996.9|10004.2|9998.2|10008.9|10006.9|9995.9|9993.9|52
1593028800000|2020-06-24 20:00:00|10004.5|9998.5|10023.7|10017.7|10031.5|10025.5|10004.5|9998.5|3
1593029100000|2020-06-24 20:05:00|10023.1|10017.1|10025|10019|10025.6|10019.6|10013.3|10007.3|0
1593029400000|2020-06-24 20:10:00|10024.9|10018.9|10035.7|10029.7|10037|10031|10015.8|10009.8|0
1593029700000|2020-06-24 20:15:00|10035.8|10029.8|10032.9|10026.9|10036.2|10030.2|10031.8|10025.8|0
1593030000000|2020-06-24 20:20:00|10032.7|10026.7|10031.4|10025.4|10032.9|10026.9|10031.2|10025.2|0
1593030300000|2020-06-24 20:25:00|10031.6|10025.6|10031|10025|10032.3|10026.3|10030|10024|0
1593030600000|2020-06-24 20:30:00|10030.5|10024.5|10033.8|10027.8|10034.5|10028.5|10023.3|10017.3|0
1593030900000|2020-06-24 20:35:00|10033.9|10027.9|10033.8|10027.8|10035.8|10029.8|10031.8|10025.8|0
1593031200000|2020-06-24 20:40:00|10033.9|10027.9|10026|10020|10035|10029|10025.3|10019.3|0
1593031500000|2020-06-24 20:45:00|10025.8|10019.8|10031.8|10025.8|10033.3|10027.3|10024.1|10018.1|0
1593031800000|2020-06-24 20:50:00|10031.7|10025.7|10034.5|10028.5|10036.5|10030.5|10030.5|10024.5|0
1593032100000|2020-06-24 20:55:00|10034.4|10028.4|10035.8|10029.8|10036.5|10030.5|10031.8|10025.8|0
1593032400000|2020-06-24 21:00:00|10035.4|10029.4|10034.7|10028.7|10036|10030|10034.3|10028.3|0
1593032700000|2020-06-24 21:05:00|10035.2|10029.2|10034.7|10028.7|10035.6|10029.6|10034.5|10028.5|0
1593033000000|2020-06-24 21:10:00|10035.2|10029.2|10034.9|10028.9|10035.6|10029.6|10034.7|10028.7|0
1593033300000|2020-06-24 21:15:00|10035.2|10029.2|10035.8|10029.8|10035.8|10029.8|10034.7|10028.7|0
1593033600000|2020-06-24 21:20:00|10035.4|10029.4|10034.7|10028.7|10036|10030|10034.7|10028.7|0
1593033900000|2020-06-24 21:25:00|10034.9|10028.9|10034.9|10028.9|10035.4|10029.4|10034.5|10028.5|0
1593034200000|2020-06-24 21:30:00|10034.7|10028.7|10035.4|10029.4|10035.4|10029.4|10034.5|10028.5|0
1593034500000|2020-06-24 21:35:00|10034.7|10028.7|10034.1|10028.1|10034.7|10028.7|10034.1|10028.1|0
1593034800000|2020-06-24 21:40:00|10034.3|10028.3|10034.3|10028.3|10034.7|10028.7|10032.9|10026.9|0
1593035100000|2020-06-24 21:45:00|10034.1|10028.1|10033.3|10027.3|10034.3|10028.3|10033.1|10027.1|0
1593035400000|2020-06-24 21:50:00|10033.7|10027.7|10032.7|10026.7|10033.9|10027.9|10032|10026|0
1593035700000|2020-06-24 21:55:00|10032.9|10026.9|10031.4|10025.4|10033.1|10027.1|10031.4|10025.4|0
1593036000000|2020-06-24 22:00:00|10030.2|10024.2|10039|10033|10041.3|10035.3|10020.8|10014.8|0
1593036300000|2020-06-24 22:05:00|10039.2|10033.2|10031.3|10025.3|10040|10034|10030.3|10024.3|0
1593036600000|2020-06-24 22:10:00|10031.1|10025.1|10020.8|10014.8|10031.1|10025.1|10014.9|10008.9|0
1593036900000|2020-06-24 22:15:00|10020.6|10014.6|10018.6|10012.6|10023.8|10017.8|10016.6|10010.6|0
1593037200000|2020-06-24 22:20:00|10018.5|10012.5|10027.6|10021.6|10033.5|10027.5|10017.8|10011.8|0
1593037500000|2020-06-24 22:25:00|10027.7|10021.7|10030.3|10024.3|10039.3|10033.3|10025.1|10019.1|0
1593037800000|2020-06-24 22:30:00|10030.4|10024.4|10024.3|10018.3|10032.3|10026.3|10023.8|10017.8|0
1593038100000|2020-06-24 22:35:00|10024.4|10018.4|10027.6|10021.6|10030.8|10024.8|10024.4|10018.4|0
1593038400000|2020-06-24 22:40:00|10027.7|10021.7|10029.6|10023.6|10033.3|10027.3|10026.1|10020.1|0
1593038700000|2020-06-24 22:45:00|10029.4|10023.4|10028.3|10022.3|10031.5|10025.5|10024.3|10018.3|0
1593039000000|2020-06-24 22:50:00|10028.2|10022.2|10020.8|10014.8|10029.6|10023.6|10018.8|10012.8|0
1593039300000|2020-06-24 22:55:00|10020.6|10014.6|10015.6|10009.6|10022.3|10016.3|10011.4|10005.4|0
1593039600000|2020-06-24 23:00:00|10015.9|10009.9|10014.6|10008.6|10017.1|10011.1|10013.3|10007.3|0
1593039900000|2020-06-24 23:05:00|10014.7|10008.7|10010.5|10004.5|10017.1|10011.1|10009.7|10003.7|0
1593040200000|2020-06-24 23:10:00|10010.3|10004.3|10011.2|10005.2|10011.4|10005.4|10004.5|9998.5|0
1593040500000|2020-06-24 23:15:00|10011.3|10005.3|10009.7|10003.7|10013|10007|10009.2|10003.2|0
1593040800000|2020-06-24 23:20:00|10009.8|10003.8|9998.7|9992.7|10012.4|10006.4|9998.7|9992.7|0
1593041100000|2020-06-24 23:25:00|9998.8|9992.8|10005.2|9999.2|10006|10000|9998.8|9992.8|0
1593041400000|2020-06-24 23:30:00|10005.3|9999.3|10004.5|9998.5|10013|10007|10004|9998|0
1593041700000|2020-06-24 23:35:00|10004.6|9998.6|10004.2|9998.2|10008.5|10002.5|9998|9992|0
1593042000000|2020-06-24 23:40:00|10004|9998|10007.5|10001.5|10007.5|10001.5|10001.2|9995.2|0
1593042300000|2020-06-24 23:45:00|10007.4|10001.4|10009.7|10003.7|10013|10007|10007.2|10001.2|0
1593042600000|2020-06-24 23:50:00|10009.9|10003.9|10004.5|9998.5|10011.7|10005.7|10002.7|9996.7|0
1593042900000|2020-06-24 23:55:00|10005|9999|9998.6|9992.6|10010.7|10004.7|9998|9992|0
1593043200000|2020-06-25 00:00:00|9998|9992|10009.7|10003.7|10012.4|10006.4|9990.3|9984.3|0
1593043500000|2020-06-25 00:05:00|10009.8|10003.8|10013|10007|10023.4|10017.4|10008.5|10002.5|0
1593043800000|2020-06-25 00:10:00|10013.1|10007.1|10007.7|10001.7|10018.9|10012.9|10006|10000|0
1593044100000|2020-06-25 00:15:00|10007.6|10001.6|10034.9|10028.9|10035|10029|10007.2|10001.2|0
1593044400000|2020-06-25 00:20:00|10035|10029|10034.9|10028.9|10040|10034|10029.6|10023.6|0
1593044700000|2020-06-25 00:25:00|10034.8|10028.8|10040.4|10034.4|10045.8|10039.8|10032.4|10026.4|0
1593045000000|2020-06-25 00:30:00|10040.5|10034.5|10041.9|10035.9|10048.4|10042.4|10040.4|10034.4|0
1593045300000|2020-06-25 00:35:00|10041.4|10035.4|10037.6|10031.6|10042.9|10036.9|10037.5|10031.5|0
1593045600000|2020-06-25 00:40:00|10037.7|10031.7|10034.8|10028.8|10040.4|10034.4|10032.1|10026.1|0
1593045900000|2020-06-25 00:45:00|10034.9|10028.9|10050.5|10044.5|10052.1|10046.1|10034.8|10028.8|0
1593046200000|2020-06-25 00:50:00|10050.4|10044.4|10057|10051|10058.4|10052.4|10047.5|10041.5|0
1593046500000|2020-06-25 00:55:00|10056.5|10050.5|10053.1|10047.1|10061.1|10055.1|10053|10047|0
1593046800000|2020-06-25 01:00:00|10053|10047|10060.8|10054.8|10066.2|10060.2|10052.9|10046.9|0
1593047100000|2020-06-25 01:05:00|10060.9|10054.9|10045.2|10039.2|10060.9|10054.9|10043.9|10037.9|0
1593047400000|2020-06-25 01:10:00|10045.1|10039.1|10041.1|10035.1|10045.2|10039.2|10039.9|10033.9|0
1593047700000|2020-06-25 01:15:00|10040.6|10034.6|10034.5|10028.5|10042.7|10036.7|10031.9|10025.9|0
1593048000000|2020-06-25 01:20:00|10034.4|10028.4|10034.4|10028.4|10037.2|10031.2|10031.8|10025.8|0
1593048300000|2020-06-25 01:25:00|10034.3|10028.3|10020.4|10014.4|10034.3|10028.3|10012.5|10006.5|0
1593048600000|2020-06-25 01:30:00|10019.9|10013.9|10012.1|10006.1|10019.9|10013.9|10004.1|9998.1|0
1593048900000|2020-06-25 01:35:00|10012.3|10006.3|10009.7|10003.7|10014.9|10008.9|10009.6|10003.6|0
1593049200000|2020-06-25 01:40:00|10009.6|10003.6|9988.7|9982.7|10009.6|10003.6|9988.5|9982.5|0
1593049500000|2020-06-25 01:45:00|9988.6|9982.6|9991.8|9985.8|10004.7|9998.7|9988.6|9982.6|0
1593049800000|2020-06-25 01:50:00|9991.9|9985.9|9989.7|9983.7|9997.3|9991.3|9987|9981|0
1593050100000|2020-06-25 01:55:00|9990.2|9984.2|9970.5|9964.5|9990.8|9984.8|9965.5|9959.5|0
1593050400000|2020-06-25 02:00:00|9970.6|9964.6|9965.3|9959.3|9975.7|9969.7|9962.8|9956.8|0
1593050700000|2020-06-25 02:05:00|9965.2|9959.2|9960.3|9954.3|9970.7|9964.7|9955|9949|0
1593051000000|2020-06-25 02:10:00|9960.1|9954.1|9947.3|9941.3|9960.1|9954.1|9944.6|9938.6|0
1593051300000|2020-06-25 02:15:00|9947.4|9941.4|9960.6|9954.6|9965.7|9959.7|9945|9939|0
1593051600000|2020-06-25 02:20:00|9960.5|9954.5|9968.2|9962.2|9970.7|9964.7|9957.9|9951.9|0
1593051900000|2020-06-25 02:25:00|9968.3|9962.3|9968.6|9962.6|9971.4|9965.4|9965.6|9959.6|0
1593052200000|2020-06-25 02:30:00|9969.2|9963.2|9968.5|9962.5|9971.3|9965.3|9965.7|9959.7|0
1593052500000|2020-06-25 02:35:00|9968.4|9962.4|9976.3|9970.3|9976.4|9970.4|9963|9957|0
1593052800000|2020-06-25 02:40:00|9977.3|9971.3|9981.3|9975.3|9984.3|9978.3|9976.1|9970.1|0
1593053100000|2020-06-25 02:45:00|9981.2|9975.2|9981.1|9975.1|9983.9|9977.9|9978.5|9972.5|0
1593053400000|2020-06-25 02:50:00|9981.2|9975.2|9965.6|9959.6|9981.2|9975.2|9965.4|9959.4|0
1593053700000|2020-06-25 02:55:00|9965.5|9959.5|9981.7|9975.7|9984.5|9978.5|9963|9957|0
1593054000000|2020-06-25 03:00:00|9981.8|9975.8|9986.6|9980.6|9986.9|9980.9|9981.3|9975.3|0
1593054300000|2020-06-25 03:05:00|9986.5|9980.5|9990.5|9984.5|9997.1|9991.1|9986.4|9980.4|0
1593054600000|2020-06-25 03:10:00|9990|9984|9989.2|9983.2|9994.3|9988.3|9989.2|9983.2|0
1593054900000|2020-06-25 03:15:00|9989.3|9983.3|9989.3|9983.3|9992|9986|9986.4|9980.4|0
1593055200000|2020-06-25 03:20:00|9989.2|9983.2|9977.4|9971.4|9989.2|9983.2|9976.1|9970.1|0
1593055500000|2020-06-25 03:25:00|9976.9|9970.9|9976.1|9970.1|9981.4|9975.4|9973.2|9967.2|0
1593055800000|2020-06-25 03:30:00|9976.2|9970.2|9970.7|9964.7|9981.6|9975.6|9970.6|9964.6|0
1593056100000|2020-06-25 03:35:00|9970.6|9964.6|9965.4|9959.4|9970.7|9964.7|9965.4|9959.4|0
1593056400000|2020-06-25 03:40:00|9965.9|9959.9|9967.8|9961.8|9973.4|9967.4|9965.9|9959.9|0
1593056700000|2020-06-25 03:45:00|9968|9962|9965.1|9959.1|9973.4|9967.4|9959.7|9953.7|0
1593057000000|2020-06-25 03:50:00|9965.2|9959.2|9986.2|9980.2|9988.9|9982.9|9965.2|9959.2|0
1593057300000|2020-06-25 03:55:00|9986.3|9980.3|9994.2|9988.2|9996.9|9990.9|9986.1|9980.1|0
1593057600000|2020-06-25 04:00:00|9994.4|9988.4|9989.1|9983.1|9996.9|9990.9|9986.6|9980.6|0
1593057900000|2020-06-25 04:05:00|9989.2|9983.2|9994.6|9988.6|10000|9994|9986.5|9980.5|0
1593058200000|2020-06-25 04:10:00|9994.5|9988.5|9991.8|9985.8|9997.1|9991.1|9991.8|9985.8|0
1593058500000|2020-06-25 04:15:00|9991.9|9985.9|9983.9|9977.9|9992|9986|9983.8|9977.8|0
1593058800000|2020-06-25 04:20:00|9983.8|9977.8|9987.6|9981.6|9991.7|9985.7|9983.8|9977.8|0
1593059100000|2020-06-25 04:25:00|9987.1|9981.1|9986.3|9980.3|9989.1|9983.1|9986.3|9980.3|0
1593059400000|2020-06-25 04:30:00|9986.2|9980.2|9978.9|9972.9|9986.2|9980.2|9978.2|9972.2|0
1593059700000|2020-06-25 04:35:00|9978.8|9972.8|9968.4|9962.4|9978.9|9972.9|9968.2|9962.2|0
1593060000000|2020-06-25 04:40:00|9968.5|9962.5|9971|9965|9973.8|9967.8|9968.4|9962.4|0
1593060300000|2020-06-25 04:45:00|9971.1|9965.1|9963.1|9957.1|9972.4|9966.4|9960.4|9954.4|0
1593060600000|2020-06-25 04:50:00|9962.9|9956.9|9976|9970|9976.1|9970.1|9962.9|9956.9|0
1593060900000|2020-06-25 04:55:00|9975.9|9969.9|9976.4|9970.4|9979.1|9973.1|9968.1|9962.1|0
1593061200000|2020-06-25 05:00:00|9976.3|9970.3|9981.5|9975.5|9981.7|9975.7|9972.5|9966.5|0
1593061500000|2020-06-25 05:05:00|9981.6|9975.6|9979.4|9973.4|9982.1|9976.1|9968.5|9962.5|0
1593061800000|2020-06-25 05:10:00|9979.3|9973.3|9979|9973|9981.7|9975.7|9973.5|9967.5|0
1593062100000|2020-06-25 05:15:00|9978.9|9972.9|9977.7|9971.7|9979.2|9973.2|9973.8|9967.8|0
1593062400000|2020-06-25 05:20:00|9977.2|9971.2|9981.7|9975.7|9982|9976|9976.4|9970.4|0
1593062700000|2020-06-25 05:25:00|9981.8|9975.8|9987.2|9981.2|9987.2|9981.2|9981.6|9975.6|0
1593063000000|2020-06-25 05:30:00|9987.3|9981.3|9995.3|9989.3|9995.3|9989.3|9984.7|9978.7|0
1593063300000|2020-06-25 05:35:00|9995.5|9989.5|9990.1|9984.1|10000.7|9994.7|9986.2|9980.2|0
1593063600000|2020-06-25 05:40:00|9990.2|9984.2|9982.5|9976.5|9990.3|9984.3|9980|9974|0
1593063900000|2020-06-25 05:45:00|9982.6|9976.6|9989.8|9983.8|9997.7|9991.7|9982.6|9976.6|0
1593064200000|2020-06-25 05:50:00|9989.9|9983.9|9989.5|9983.5|9997.6|9991.6|9989.5|9983.5|0
1593064500000|2020-06-25 05:55:00|9990.5|9984.5|10002.2|9996.2|10007.4|10001.4|9990.5|9984.5|0
1593064800000|2020-06-25 06:00:00|10016.4|10014.4|10008.4|10006.4|10024.4|10022.4|10007.4|10005.4|113
1593065100000|2020-06-25 06:05:00|10008.9|10006.9|9995.9|9993.9|10011.4|10009.4|9994.4|9992.4|87
1593065400000|2020-06-25 06:10:00|9996.4|9994.4|9984.4|9982.4|10004.9|10002.9|9983.4|9981.4|160
1593065700000|2020-06-25 06:15:00|9986.9|9984.9|9988.9|9986.9|9993.4|9991.4|9986.4|9984.4|62
1593066000000|2020-06-25 06:20:00|9989.4|9987.4|9986.4|9984.4|9991.4|9989.4|9986.4|9984.4|32
1593066300000|2020-06-25 06:25:00|9986.9|9984.9|9983.4|9981.4|9987.4|9985.4|9979.9|9977.9|67
1593066600000|2020-06-25 06:30:00|9986.9|9984.9|9990.9|9988.9|9990.9|9988.9|9983.9|9981.9|28
1593066900000|2020-06-25 06:35:00|9991.4|9989.4|9992.9|9990.9|9996.9|9994.9|9988.4|9986.4|47
1593067200000|2020-06-25 06:40:00|9993.4|9991.4|9978.4|9976.4|9993.4|9991.4|9977.9|9975.9|57
1593067500000|2020-06-25 06:45:00|9977.9|9975.9|9969.4|9967.4|9978.9|9976.9|9967.9|9965.9|29
1593067800000|2020-06-25 06:50:00|9969.9|9967.9|9965.9|9963.9|9970.9|9968.9|9963.4|9961.4|39
1593068100000|2020-06-25 06:55:00|9965.4|9963.4|9968.9|9966.9|9975.4|9973.4|9960.4|9958.4|59
1593068400000|2020-06-25 07:00:00|9967.9|9965.9|9987.9|9985.9|9988.9|9986.9|9965.4|9963.4|945
1593068700000|2020-06-25 07:05:00|9987.4|9985.4|9998.4|9996.4|9999.9|9997.9|9985.4|9983.4|808
1593069000000|2020-06-25 07:10:00|9996.4|9994.4|9956.9|9954.9|10002.4|10000.4|9951.4|9949.4|1706
1593069300000|2020-06-25 07:15:00|9957.4|9955.4|9939.9|9937.9|9957.4|9955.4|9934.4|9932.4|674
1593069600000|2020-06-25 07:20:00|9939.4|9937.4|9928.4|9926.4|9946.4|9944.4|9926.9|9924.9|684
1593069900000|2020-06-25 07:25:00|9927.9|9925.9|9956.9|9954.9|9957.9|9955.9|9924.4|9922.4|453
1593070200000|2020-06-25 07:30:00|9957.4|9955.4|9959.9|9957.9|9966.9|9964.9|9953.4|9951.4|430
1593070500000|2020-06-25 07:35:00|9958.9|9956.9|9974.9|9972.9|9974.9|9972.9|9956.4|9954.4|298
1593070800000|2020-06-25 07:40:00|9976|9974|9967.5|9965.5|9984.5|9982.5|9964.5|9962.5|398
1593071100000|2020-06-25 07:45:00|9968|9966|9967|9965|9977|9975|9965|9963|397
1593071400000|2020-06-25 07:50:00|9966.5|9964.5|9964|9962|9969|9967|9955.5|9953.5|338
1593071700000|2020-06-25 07:55:00|9964.5|9962.5|9979|9977|9981|9979|9963|9961|281
1593072000000|2020-06-25 08:00:00|9980.5|9978.5|9998.5|9996.5|9999.5|9997.5|9972.5|9970.5|870
1593072300000|2020-06-25 08:05:00|9999|9997|10018.5|10016.5|10023|10021|9995|9993|751
1593072600000|2020-06-25 08:10:00|10019|10017|10033|10031|10041.5|10039.5|10017|10015|675
1593072900000|2020-06-25 08:15:00|10033.5|10031.5|10050|10048|10050.5|10048.5|10028.5|10026.5|639
1593073200000|2020-06-25 08:20:00|10050.5|10048.5|10063.5|10061.5|10066.5|10064.5|10048.5|10046.5|790
1593073500000|2020-06-25 08:25:00|10064.5|10062.5|10039|10037|10064.5|10062.5|10038|10036|420
1593073800000|2020-06-25 08:30:00|10038.5|10036.5|10031|10029|10049.5|10047.5|10030|10028|311
1593074100000|2020-06-25 08:35:00|10031.5|10029.5|10035.5|10033.5|10036|10034|10029.5|10027.5|176
1593074400000|2020-06-25 08:40:00|10035|10033|10059.5|10057.5|10062|10060|10030.5|10028.5|199
1593074700000|2020-06-25 08:45:00|10060|10058|10048|10046|10062.5|10060.5|10046|10044|186
1593075000000|2020-06-25 08:50:00|10049|10047|10048|10046|10054.5|10052.5|10045|10043|96
1593075300000|2020-06-25 08:55:00|10047.5|10045.5|10042|10040|10048.5|10046.5|10032.5|10030.5|205
1593075600000|2020-06-25 09:00:00|10041.5|10039.5|10046|10044|10047.5|10045.5|10033.5|10031.5|265
1593075900000|2020-06-25 09:05:00|10045.5|10043.5|10031|10029|10047|10045|10030.5|10028.5|260
1593076200000|2020-06-25 09:10:00|10030.5|10028.5|10028|10026|10035|10033|10023.5|10021.5|154
1593076500000|2020-06-25 09:15:00|10028.5|10026.5|10029|10027|10031.5|10029.5|10024.5|10022.5|96
1593076800000|2020-06-25 09:20:00|10028.5|10026.5|10037|10035|10042.5|10040.5|10026|10024|115
1593077100000|2020-06-25 09:25:00|10037.5|10035.5|10038|10036|10041.5|10039.5|10031|10029|161
1593077400000|2020-06-25 09:30:00|10038.5|10036.5|10040|10038|10045.5|10043.5|10037|10035|188
1593077700000|2020-06-25 09:35:00|10041.5|10039.5|10044|10042|10047|10045|10037.5|10035.5|176
1593078000000|2020-06-25 09:40:00|10043.5|10041.5|10010|10008|10045.5|10043.5|10000|9998|436
1593078300000|2020-06-25 09:45:00|10009.5|10007.5|10024|10022|10025|10023|10006|10004|272
1593078600000|2020-06-25 09:50:00|10024.5|10022.5|10020|10018|10026.5|10024.5|10018|10016|99
1593078900000|2020-06-25 09:55:00|10020.5|10018.5|10021.5|10019.5|10029|10027|10020.5|10018.5|82
1593079200000|2020-06-25 10:00:00|10022|10020|10029|10027|10031|10029|10021|10019|248
1593079500000|2020-06-25 10:05:00|10029.5|10027.5|10023|10021|10031.5|10029.5|10019.5|10017.5|135
1593079800000|2020-06-25 10:10:00|10023.5|10021.5|10020.5|10018.5|10028.5|10026.5|10018|10016|78
1593080100000|2020-06-25 10:15:00|10021|10019|10015.5|10013.5|10026|10024|10011.5|10009.5|103
1593080400000|2020-06-25 10:20:00|10016|10014|10023|10021|10025.5|10023.5|10013.5|10011.5|107
1593080700000|2020-06-25 10:25:00|10023.5|10021.5|10024|10022|10027|10025|10018|10016|92
1593081000000|2020-06-25 10:30:00|10024.5|10022.5|10036.5|10034.5|10039|10037|10022|10020|175
1593081300000|2020-06-25 10:35:00|10036|10034|10040|10038|10044|10042|10030|10028|149
1593081600000|2020-06-25 10:40:00|10040.5|10038.5|10038.5|10036.5|10041|10039|10030|10028|233
1593081900000|2020-06-25 10:45:00|10039|10037|10033|10031|10042|10040|10031.5|10029.5|120
1593082200000|2020-06-25 10:50:00|10033.5|10031.5|10042|10040|10043.5|10041.5|10031|10029|145
1593082500000|2020-06-25 10:55:00|10041.5|10039.5|10050|10048|10050|10048|10040|10038|75
1593082800000|2020-06-25 11:00:00|10049.5|10047.5|10044|10042|10050.5|10048.5|10036|10034|123
1593083100000|2020-06-25 11:05:00|10043.5|10041.5|10048.5|10046.5|10048.5|10046.5|10040|10038|95
1593083400000|2020-06-25 11:10:00|10048|10046|10047|10045|10052|10050|10044|10042|73
1593083700000|2020-06-25 11:15:00|10046.5|10044.5|10038|10036|10047|10045|10034|10032|212
1593084000000|2020-06-25 11:20:00|10037.5|10035.5|10031.5|10029.5|10042|10040|10031|10029|148
1593084300000|2020-06-25 11:25:00|10032|10030|10027.5|10025.5|10034|10032|10027.5|10025.5|114
1593084600000|2020-06-25 11:30:00|10028|10026|10025|10023|10031.5|10029.5|10023.5|10021.5|171
1593084900000|2020-06-25 11:35:00|10025.5|10023.5|10020|10018|10028|10026|10018|10016|188
1593085200000|2020-06-25 11:40:00|10019.4|10017.4|10012.9|10010.9|10022.4|10020.4|10006.4|10004.4|214
1593085500000|2020-06-25 11:45:00|10014.4|10012.4|10015.9|10013.9|10015.9|10013.9|10004.9|10002.9|101
1593085800000|2020-06-25 11:50:00|10015.4|10013.4|10021.4|10019.4|10021.4|10019.4|10013.9|10011.9|183
1593086100000|2020-06-25 11:55:00|10020.9|10018.9|10019.4|10017.4|10023.9|10021.9|10016.4|10014.4|195
1593086400000|2020-06-25 12:00:00|10020.9|10018.9|10022.4|10020.4|10026.4|10024.4|10018.4|10016.4|176
1593086700000|2020-06-25 12:05:00|10021.9|10019.9|10016.4|10014.4|10022.4|10020.4|10015.4|10013.4|75
1593087000000|2020-06-25 12:10:00|10015.9|10013.9|10019.9|10017.9|10020.4|10018.4|10012.9|10010.9|101
1593087300000|2020-06-25 12:15:00|10019.4|10017.4|10012.4|10010.4|10020.9|10018.9|10011.9|10009.9|88
1593087600000|2020-06-25 12:20:00|10011.9|10009.9|10025.4|10023.4|10025.9|10023.9|10010.9|10008.9|113
1593087900000|2020-06-25 12:25:00|10024.9|10022.9|10029.9|10027.9|10033.9|10031.9|10023.9|10021.9|125
1593088200000|2020-06-25 12:30:00|10030.4|10028.4|10024.4|10022.4|10030.4|10028.4|10008.4|10006.4|284
1593088500000|2020-06-25 12:35:00|10023.9|10021.9|10016.9|10014.9|10046.4|10044.4|10016.9|10014.9|285
1593088800000|2020-06-25 12:40:00|10016.4|10014.4|10016.9|10014.9|10029.4|10027.4|10013.9|10011.9|124
1593089100000|2020-06-25 12:45:00|10016.4|10014.4|10020.4|10018.4|10022.4|10020.4|10008.4|10006.4|211
1593089400000|2020-06-25 12:50:00|10020.9|10018.9|10021.9|10019.9|10031.4|10029.4|10017.9|10015.9|107
1593089700000|2020-06-25 12:55:00|10021.4|10019.4|10009.4|10007.4|10022.9|10020.9|10008.4|10006.4|110
1593090000000|2020-06-25 13:00:00|10008.9|10006.9|10023.9|10021.9|10024.4|10022.4|10008.9|10006.9|202
1593090300000|2020-06-25 13:05:00|10024.4|10022.4|10025.4|10023.4|10032.4|10030.4|10021.9|10019.9|150
1593090600000|2020-06-25 13:10:00|10025.9|10023.9|10036.9|10034.9|10037.9|10035.9|10023.4|10021.4|276
1593090900000|2020-06-25 13:15:00|10036.4|10034.4|10041.9|10039.9|10044.9|10042.9|10035.9|10033.9|164
1593091200000|2020-06-25 13:20:00|10042.4|10040.4|10048.4|10046.4|10048.9|10046.9|10034.4|10032.4|224
1593091500000|2020-06-25 13:25:00|10047.9|10045.9|10032.4|10030.4|10047.9|10045.9|10030.9|10028.9|148
1593091800000|2020-06-25 13:30:00|10032.9|10030.9|10030.9|10028.9|10039.9|10037.9|10019.4|10017.4|378
1593092100000|2020-06-25 13:35:00|10031.4|10029.4|10038.9|10036.9|10044.4|10042.4|10028.9|10026.9|232
1593092400000|2020-06-25 13:40:00|10039.4|10037.4|10014.4|10012.4|10039.9|10037.9|10008.9|10006.9|356
1593092700000|2020-06-25 13:45:00|10014.9|10012.9|9993.9|9991.9|10018.9|10016.9|9992.9|9990.9|487
1593093000000|2020-06-25 13:50:00|9993.4|9991.4|10015.9|10013.9|10018.4|10016.4|9991.4|9989.4|355
1593093300000|2020-06-25 13:55:00|10016.4|10014.4|10015.9|10013.9|10016.4|10014.4|10000.4|9998.4|233
1593093600000|2020-06-25 14:00:00|10013.4|10011.4|10028.9|10026.9|10036.4|10034.4|10011.9|10009.9|270
1593093900000|2020-06-25 14:05:00|10028.4|10026.4|10024.4|10022.4|10030.9|10028.9|10015.4|10013.4|200
1593094200000|2020-06-25 14:10:00|10023.9|10021.9|10035.4|10033.4|10042.9|10040.9|10022.4|10020.4|374
1593094500000|2020-06-25 14:15:00|10034.4|10032.4|10022.4|10020.4|10038.9|10036.9|10018.4|10016.4|489
1593094800000|2020-06-25 14:20:00|10022.9|10020.9|10035.9|10033.9|10040.4|10038.4|10022.4|10020.4|380
1593095100000|2020-06-25 14:25:00|10035.4|10033.4|10039.9|10037.9|10047.9|10045.9|10028.4|10026.4|437
1593095400000|2020-06-25 14:30:00|10040.4|10038.4|10036.4|10034.4|10047.9|10045.9|10036.4|10034.4|359
1593095700000|2020-06-25 14:35:00|10036.9|10034.9|10043.4|10041.4|10045.4|10043.4|10034.4|10032.4|283
1593096000000|2020-06-25 14:40:00|10043.9|10041.9|10045.9|10043.9|10047.9|10045.9|10036.4|10034.4|420
1593096300000|2020-06-25 14:45:00|10045.4|10043.4|10049.9|10047.9|10057.9|10055.9|10042.9|10040.9|336
1593096600000|2020-06-25 14:50:00|10049.4|10047.4|10050.9|10048.9|10061.4|10059.4|10047.4|10045.4|272
1593096900000|2020-06-25 14:55:00|10051.4|10049.4|10059.9|10057.9|10065.4|10063.4|10048.9|10046.9|275
1593097200000|2020-06-25 15:00:00|10058.9|10056.9|10054.4|10052.4|10065.4|10063.4|10048.4|10046.4|276
1593097500000|2020-06-25 15:05:00|10054.9|10052.9|10051.4|10049.4|10054.9|10052.9|10046.4|10044.4|263
1593097800000|2020-06-25 15:10:00|10051.9|10049.9|10065.9|10063.9|10069.4|10067.4|10047.9|10045.9|295
1593098100000|2020-06-25 15:15:00|10066.4|10064.4|10076.9|10074.9|10081.9|10079.9|10063.9|10061.9|444
1593098400000|2020-06-25 15:20:00|10078.4|10076.4|10080.9|10078.9|10086.9|10084.9|10072.4|10070.4|805
1593098700000|2020-06-25 15:25:00|10081.4|10079.4|10089.9|10087.9|10090.4|10088.4|10075.4|10073.4|1343
1593099000000|2020-06-25 15:30:00|10090.4|10088.4|10069.4|10067.4|10095.4|10093.4|10067.4|10065.4|1848
1593099300000|2020-06-25 15:35:00|10067.4|10065.4|10074.9|10072.9|10078.4|10076.4|10055.9|10053.9|1152
1593099600000|2020-06-25 15:40:00|10075.4|10073.4|10070.9|10068.9|10075.4|10073.4|10060.4|10058.4|239
1593099900000|2020-06-25 15:45:00|10070.4|10068.4|10080.4|10078.4|10082.9|10080.9|10069.4|10067.4|234
1593100200000|2020-06-25 15:50:00|10080.9|10078.9|10081.9|10079.9|10085.9|10083.9|10077.4|10075.4|149
1593100500000|2020-06-25 15:55:00|10082.4|10080.4|10090.4|10088.4|10090.4|10088.4|10081.9|10079.9|92
1593100800000|2020-06-25 16:00:00|10089.9|10087.9|10097.4|10095.4|10101.4|10099.4|10089.9|10087.9|81
1593101100000|2020-06-25 16:05:00|10098.4|10096.4|10100.4|10098.4|10104.9|10102.9|10097.4|10095.4|84
1593101400000|2020-06-25 16:10:00|10099.9|10097.9|10098.4|10096.4|10099.9|10097.9|10094.4|10092.4|182
1593101700000|2020-06-25 16:15:00|10098.9|10096.9|10104.4|10102.4|10106.9|10104.9|10098.9|10096.9|107
1593102000000|2020-06-25 16:20:00|10104.9|10102.9|10107.9|10105.9|10111.4|10109.4|10103.9|10101.9|100
1593102300000|2020-06-25 16:25:00|10107.4|10105.4|10105.9|10103.9|10108.9|10106.9|10103.4|10101.4|64
1593102600000|2020-06-25 16:30:00|10105.4|10103.4|10103.9|10101.9|10110.4|10108.4|10095.9|10093.9|294
1593102900000|2020-06-25 16:35:00|10104.4|10102.4|10107.9|10105.9|10112.9|10110.9|10102.4|10100.4|84
1593103200000|2020-06-25 16:40:00|10108.4|10106.4|10116.9|10114.9|10118.9|10116.9|10106.9|10104.9|47
1593103500000|2020-06-25 16:45:00|10116.4|10114.4|10109.9|10107.9|10119.4|10117.4|10109.9|10107.9|88
1593103800000|2020-06-25 16:50:00|10110.4|10108.4|10111.4|10109.4|10111.9|10109.9|10106.9|10104.9|16
1593104100000|2020-06-25 16:55:00|10112.4|10110.4|10116.4|10114.4|10116.4|10114.4|10108.4|10106.4|29
1593104400000|2020-06-25 17:00:00|10117.9|10115.9|10109.4|10107.4|10117.9|10115.9|10104.4|10102.4|71
1593104700000|2020-06-25 17:05:00|10109.9|10107.9|10108.9|10106.9|10111.9|10109.9|10107.4|10105.4|4
1593105000000|2020-06-25 17:10:00|10108.4|10106.4|10109.4|10107.4|10109.9|10107.9|10104.4|10102.4|7
1593105300000|2020-06-25 17:15:00|10108.9|10106.9|10111.4|10109.4|10112.4|10110.4|10107.4|10105.4|8
1593105600000|2020-06-25 17:20:00|10110.9|10108.9|10107.9|10105.9|10112.4|10110.4|10105.4|10103.4|3
1593105900000|2020-06-25 17:25:00|10108.9|10106.9|10110.9|10108.9|10113.9|10111.9|10106.9|10104.9|4
1593106200000|2020-06-25 17:30:00|10110.4|10108.4|10107.4|10105.4|10112.9|10110.9|10101.9|10099.9|17
1593106500000|2020-06-25 17:35:00|10106.9|10104.9|10116.4|10114.4|10116.4|10114.4|10102.9|10100.9|26
1593106800000|2020-06-25 17:40:00|10115.9|10113.9|10113.4|10111.4|10116.4|10114.4|10113.4|10111.4|2
1593107100000|2020-06-25 17:45:00|10113.9|10111.9|10115.4|10113.4|10119.4|10117.4|10113.4|10111.4|11
1593107400000|2020-06-25 17:50:00|10115.9|10113.9|10111.4|10109.4|10115.9|10113.9|10109.9|10107.9|17
1593107700000|2020-06-25 17:55:00|10110.9|10108.9|10109.4|10107.4|10111.9|10109.9|10107.4|10105.4|19
1593108000000|2020-06-25 18:00:00|10109.9|10107.9|10105.9|10103.9|10110.4|10108.4|10103.9|10101.9|11
1593108300000|2020-06-25 18:05:00|10106.4|10104.4|10107.4|10105.4|10110.4|10108.4|10106.4|10104.4|4
1593108600000|2020-06-25 18:10:00|10107.9|10105.9|10107.9|10105.9|10110.9|10108.9|10106.9|10104.9|5
1593108900000|2020-06-25 18:15:00|10108.4|10106.4|10109.4|10107.4|10110.4|10108.4|10107.4|10105.4|10
1593109200000|2020-06-25 18:20:00|10108.4|10106.4|10096.4|10094.4|10108.4|10106.4|10096.4|10094.4|2
1593109500000|2020-06-25 18:25:00|10095.9|10093.9|10098.4|10096.4|10098.9|10096.9|10095.9|10093.9|12
1593109800000|2020-06-25 18:30:00|10097.4|10095.4|10092.9|10090.9|10097.4|10095.4|10091.4|10089.4|13
1593110100000|2020-06-25 18:35:00|10093.4|10091.4|10094.4|10092.4|10095.4|10093.4|10088.4|10086.4|26
1593110400000|2020-06-25 18:40:00|10093.9|10091.9|10098.4|10096.4|10098.4|10096.4|10093.4|10091.4|5
1593110700000|2020-06-25 18:45:00|10097.4|10095.4|10098.9|10096.9|10100.4|10098.4|10094.4|10092.4|8
1593111000000|2020-06-25 18:50:00|10098.4|10096.4|10102.9|10100.9|10105.4|10103.4|10097.4|10095.4|21
1593111300000|2020-06-25 18:55:00|10102.4|10100.4|10104.4|10102.4|10107.4|10105.4|10101.4|10099.4|5
1593111600000|2020-06-25 19:00:00|10103.9|10101.9|10119.9|10117.9|10119.9|10117.9|10100.4|10098.4|40
1593111900000|2020-06-25 19:05:00|10120.4|10118.4|10133.9|10131.9|10136.9|10134.9|10120.4|10118.4|53
1593112200000|2020-06-25 19:10:00|10132.9|10130.9|10129.9|10127.9|10134.4|10132.4|10127.4|10125.4|4
1593112500000|2020-06-25 19:15:00|10130.4|10128.4|10135.9|10133.9|10137.4|10135.4|10130.4|10128.4|11
1593112800000|2020-06-25 19:20:00|10136.4|10134.4|10144.4|10142.4|10146.9|10144.9|10136.4|10134.4|44
1593113100000|2020-06-25 19:25:00|10143.9|10141.9|10150.4|10148.4|10154.4|10152.4|10143.4|10141.4|43
1593113400000|2020-06-25 19:30:00|10150.9|10148.9|10156.4|10154.4|10159.9|10157.9|10147.4|10145.4|18
1593113700000|2020-06-25 19:35:00|10155.9|10153.9|10141.9|10139.9|10155.9|10153.9|10141.4|10139.4|4
1593114000000|2020-06-25 19:40:00|10142.4|10140.4|10144.9|10142.9|10145.9|10143.9|10141.4|10139.4|2
1593114300000|2020-06-25 19:45:00|10144.4|10142.4|10144.4|10142.4|10147.4|10145.4|10142.4|10140.4|18
1593114600000|2020-06-25 19:50:00|10144.9|10142.9|10163.4|10161.4|10163.4|10161.4|10144.9|10142.9|15
1593114900000|2020-06-25 19:55:00|10163.9|10161.9|10163.7|10157.7|10171.7|10165.7|10159.5|10153.5|60
1593115200000|2020-06-25 20:00:00|10163.8|10157.8|10171.4|10165.4|10173.4|10167.4|10153.7|10147.7|0
1593115500000|2020-06-25 20:05:00|10171.5|10165.5|10169.4|10163.4|10177.4|10171.4|10169|10163|0
1593115800000|2020-06-25 20:10:00|10169|10163|10153.7|10147.7|10169|10163|10151.5|10145.5|0
1593116100000|2020-06-25 20:15:00|10153.6|10147.6|10153|10147|10154.2|10148.2|10152.8|10146.8|0
1593116400000|2020-06-25 20:20:00|10152.8|10146.8|10154.2|10148.2|10154.2|10148.2|10152.6|10146.6|0
1593116700000|2020-06-25 20:25:00|10154.5|10148.5|10155.9|10149.9|10155.9|10149.9|10154.2|10148.2|0
1593117000000|2020-06-25 20:30:00|10156.2|10150.2|10139.8|10133.8|10158.2|10152.2|10138.6|10132.6|0
1593117300000|2020-06-25 20:35:00|10139.9|10133.9|10146.3|10140.3|10146.3|10140.3|10139.8|10133.8|0
1593117600000|2020-06-25 20:40:00|10146.2|10140.2|10152.3|10146.3|10154.2|10148.2|10145.8|10139.8|0
1593117900000|2020-06-25 20:45:00|10152.4|10146.4|10161.5|10155.5|10162.2|10156.2|10152.3|10146.3|0
1593118200000|2020-06-25 20:50:00|10161.3|10155.3|10162.2|10156.2|10162.2|10156.2|10153|10147|0
1593118500000|2020-06-25 20:55:00|10162.1|10156.1|10162.4|10156.4|10163.4|10157.4|10158.7|10152.7|0
1593118800000|2020-06-25 21:00:00|10161.8|10155.8|10161.4|10155.4|10161.8|10155.8|10160.7|10154.7|0
1593119100000|2020-06-25 21:05:00|10161.6|10155.6|10160.9|10154.9|10162.2|10156.2|10160.9|10154.9|0
1593119400000|2020-06-25 21:10:00|10161.4|10155.4|10160.7|10154.7|10161.6|10155.6|10160.7|10154.7|0
1593119700000|2020-06-25 21:15:00|10160.9|10154.9|10159.9|10153.9|10160.9|10154.9|10159.9|10153.9|0
1593120000000|2020-06-25 21:20:00|10160.1|10154.1|10159.9|10153.9|10160.1|10154.1|10159.9|10153.9|0
1593120300000|2020-06-25 21:25:00|10159.7|10153.7|10160.1|10154.1|10160.1|10154.1|10159.7|10153.7|0
1593120600000|2020-06-25 21:30:00|10160.3|10154.3|10159.9|10153.9|10160.3|10154.3|10159.9|10153.9|0
1593120900000|2020-06-25 21:35:00|10160.1|10154.1|10160.3|10154.3|10160.3|10154.3|10160.1|10154.1|0
1593121200000|2020-06-25 21:40:00|10160.1|10154.1|10160.1|10154.1|10160.3|10154.3|10160.1|10154.1|0
1593121500000|2020-06-25 21:45:00|10160.3|10154.3|10160.3|10154.3|10160.3|10154.3|10160.1|10154.1|0
1593121800000|2020-06-25 21:50:00|10160.1|10154.1|10159.9|10153.9|10160.3|10154.3|10159.9|10153.9|0
1593122100000|2020-06-25 21:55:00|10160.1|10154.1|10158.9|10152.9|10160.5|10154.5|10158|10152|0
1593122400000|2020-06-25 22:00:00|10158.2|10152.2|10160.2|10154.2|10161.9|10155.9|10152.3|10146.3|0
1593122700000|2020-06-25 22:05:00|10160.3|10154.3|10153.9|10147.9|10161.5|10155.5|10151|10145|0
1593123000000|2020-06-25 22:10:00|10155|10149|10156.2|10150.2|10157|10151|10151|10145|0
1593123300000|2020-06-25 22:15:00|10156.3|10150.3|10153.7|10147.7|10157|10151|10148.5|10142.5|0
1593123600000|2020-06-25 22:20:00|10153.8|10147.8|10159.5|10153.5|10159.5|10153.5|10150.5|10144.5|0
1593123900000|2020-06-25 22:25:00|10159.4|10153.4|10161.5|10155.5|10162.9|10156.9|10158.9|10152.9|0
1593124200000|2020-06-25 22:30:00|10161.3|10155.3|10152.7|10146.7|10161.3|10155.3|10151.7|10145.7|0
1593124500000|2020-06-25 22:35:00|10152.8|10146.8|10152.3|10146.3|10157|10151|10152.3|10146.3|0
1593124800000|2020-06-25 22:40:00|10152.5|10146.5|10153|10147|10156.2|10150.2|10150.5|10144.5|0
1593125100000|2020-06-25 22:45:00|10153.2|10147.2|10153|10147|10154.2|10148.2|10149.7|10143.7|0
1593125400000|2020-06-25 22:50:00|10153.1|10147.1|10159.9|10153.9|10161.5|10155.5|10153.1|10147.1|0
1593125700000|2020-06-25 22:55:00|10160|10154|10160.9|10154.9|10162.9|10156.9|10158.9|10152.9|0
1593126000000|2020-06-25 23:00:00|10160.8|10154.8|10157|10151|10162.2|10156.2|10157|10151|0
1593126300000|2020-06-25 23:05:00|10157.2|10151.2|10157|10151|10160.9|10154.9|10154.2|10148.2|0
1593126600000|2020-06-25 23:10:00|10157.1|10151.1|10157|10151|10161.5|10155.5|10156.2|10150.2|0
1593126900000|2020-06-25 23:15:00|10156.8|10150.8|10157.7|10151.7|10159.5|10153.5|10156.2|10150.2|0
1593127200000|2020-06-25 23:20:00|10157.6|10151.6|10171.9|10165.9|10173.4|10167.4|10156.2|10150.2|0
1593127500000|2020-06-25 23:25:00|10171.7|10165.7|10172.6|10166.6|10175.4|10169.4|10170.7|10164.7|0
1593127800000|2020-06-25 23:30:00|10172.8|10166.8|10170.7|10164.7|10176.6|10170.6|10170.1|10164.1|0
1593128100000|2020-06-25 23:35:00|10170.8|10164.8|10171.9|10165.9|10172.6|10166.6|10169.4|10163.4|0
1593128400000|2020-06-25 23:40:00|10171.8|10165.8|10175.9|10169.9|10175.9|10169.9|10171.4|10165.4|0
1593128700000|2020-06-25 23:45:00|10176|10170|10170.1|10164.1|10177.9|10171.9|10169.4|10163.4|0
1593129000000|2020-06-25 23:50:00|10170|10164|10168.1|10162.1|10172.6|10166.6|10167.7|10161.7|0
1593129300000|2020-06-25 23:55:00|10168.3|10162.3|10160.2|10154.2|10168.7|10162.7|10158.9|10152.9|0
1593129600000|2020-06-26 00:00:00|10160.1|10154.1|10149.2|10143.2|10162.9|10156.9|10147.7|10141.7|0
1593129900000|2020-06-26 00:05:00|10149.7|10143.7|10152.3|10146.3|10155.6|10149.6|10148.9|10142.9|0
1593130200000|2020-06-26 00:10:00|10152.9|10146.9|10145.5|10139.5|10158.9|10152.9|10137.7|10131.7|0
1593130500000|2020-06-26 00:15:00|10145.4|10139.4|10144|10138|10151.5|10145.5|10131|10125|0
1593130800000|2020-06-26 00:20:00|10143.9|10137.9|10146.8|10140.8|10149.5|10143.5|10141.3|10135.3|0
1593131100000|2020-06-26 00:25:00|10146.9|10140.9|10144|10138|10149.4|10143.4|10138.8|10132.8|0
1593131400000|2020-06-26 00:30:00|10144.6|10138.6|10144|10138|10145.4|10139.4|10134.9|10128.9|0
1593131700000|2020-06-26 00:35:00|10143.4|10137.4|10135.7|10129.7|10143.4|10137.4|10130.4|10124.4|0
1593132000000|2020-06-26 00:40:00|10135.8|10129.8|10148.7|10142.7|10148.8|10142.8|10135.8|10129.8|0
1593132300000|2020-06-26 00:45:00|10148.8|10142.8|10147.3|10141.3|10153.7|10147.7|10145.6|10139.6|0
1593132600000|2020-06-26 00:50:00|10147.2|10141.2|10153.8|10147.8|10153.9|10147.9|10146.1|10140.1|0
1593132900000|2020-06-26 00:55:00|10153.9|10147.9|10164.8|10158.8|10164.8|10158.8|10153.8|10147.8|0
1593133200000|2020-06-26 01:00:00|10164.7|10158.7|10159.4|10153.4|10167.3|10161.3|10159.4|10153.4|0
1593133500000|2020-06-26 01:05:00|10160.4|10154.4|10159.7|10153.7|10164.9|10158.9|10157|10151|0
1593133800000|2020-06-26 01:10:00|10159.8|10153.8|10170.2|10164.2|10172.8|10166.8|10159.8|10153.8|0
1593134100000|2020-06-26 01:15:00|10170.3|10164.3|10167.6|10161.6|10172.8|10166.8|10164.8|10158.8|0
1593134400000|2020-06-26 01:20:00|10168.1|10162.1|10167.5|10161.5|10170.3|10164.3|10167.4|10161.4|0
1593134700000|2020-06-26 01:25:00|10167.6|10161.6|10159.8|10153.8|10170.1|10164.1|10157.1|10151.1|0
1593135000000|2020-06-26 01:30:00|10159.9|10153.9|10159.6|10153.6|10163.6|10157.6|10151.8|10145.8|0
1593135300000|2020-06-26 01:35:00|10158.6|10152.6|10157.1|10151.1|10159.8|10153.8|10154.3|10148.3|0
1593135600000|2020-06-26 01:40:00|10157|10151|10156.8|10150.8|10159.7|10153.7|10151.5|10145.5|0
1593135900000|2020-06-26 01:45:00|10156.9|10150.9|10164.8|10158.8|10164.9|10158.9|10155.5|10149.5|0
1593136200000|2020-06-26 01:50:00|10164.9|10158.9|10170.1|10164.1|10171.4|10165.4|10164.8|10158.8|0
1593136500000|2020-06-26 01:55:00|10170|10164|10169.9|10163.9|10172.8|10166.8|10169.8|10163.8|0
1593136800000|2020-06-26 02:00:00|10171|10165|10167.1|10161.1|10172.6|10166.6|10167.1|10161.1|0
1593137100000|2020-06-26 02:05:00|10167|10161|10167.2|10161.2|10169.9|10163.9|10164.6|10158.6|0
1593137400000|2020-06-26 02:10:00|10167.3|10161.3|10159.5|10153.5|10167.3|10161.3|10159.3|10153.3|0
1593137700000|2020-06-26 02:15:00|10160.1|10154.1|10143.5|10137.5|10162|10156|10143.4|10137.4|0
1593138000000|2020-06-26 02:20:00|10144|10138|10143.7|10137.7|10146.3|10140.3|10141|10135|0
1593138300000|2020-06-26 02:25:00|10143.6|10137.6|10143.8|10137.8|10146.5|10140.5|10143.6|10137.6|0
1593138600000|2020-06-26 02:30:00|10143.7|10137.7|10146.5|10140.5|10146.6|10140.6|10143.7|10137.7|0
1593138900000|2020-06-26 02:35:00|10146.4|10140.4|10146.5|10140.5|10146.5|10140.5|10143.7|10137.7|0
1593139200000|2020-06-26 02:40:00|10146.6|10140.6|10146.4|10140.4|10151.9|10145.9|10146.2|10140.2|0
1593139500000|2020-06-26 02:45:00|10146.5|10140.5|10154|10148|10154.3|10148.3|10146.5|10140.5|0
1593139800000|2020-06-26 02:50:00|10154.1|10148.1|10154.2|10148.2|10157|10151|10151.3|10145.3|0
1593140100000|2020-06-26 02:55:00|10154.1|10148.1|10146.2|10140.2|10154.1|10148.1|10146.1|10140.1|0
1593140400000|2020-06-26 03:00:00|10146.3|10140.3|10146.5|10140.5|10148.9|10142.9|10143.7|10137.7|0
1593140700000|2020-06-26 03:05:00|10146.4|10140.4|10146.2|10140.2|10149.3|10143.3|10146.2|10140.2|0
1593141000000|2020-06-26 03:10:00|10146.3|10140.3|10140.9|10134.9|10146.5|10140.5|10140.7|10134.7|0
1593141300000|2020-06-26 03:15:00|10141|10135|10143.6|10137.6|10143.7|10137.7|10138.4|10132.4|0
1593141600000|2020-06-26 03:20:00|10143.1|10137.1|10149|10143|10149.2|10143.2|10142.3|10136.3|0
1593141900000|2020-06-26 03:25:00|10149.1|10143.1|10149.1|10143.1|10151.8|10145.8|10148.9|10142.9|0
1593142200000|2020-06-26 03:30:00|10149.2|10143.2|10162|10156|10162.1|10156.1|10148.9|10142.9|0
1593142500000|2020-06-26 03:35:00|10161.9|10155.9|10159.3|10153.3|10162|10156|10158|10152|0
1593142800000|2020-06-26 03:40:00|10159.2|10153.2|10160.6|10154.6|10162.1|10156.1|10159.2|10153.2|0
1593143100000|2020-06-26 03:45:00|10160.1|10154.1|10161.9|10155.9|10162|10156|10159.3|10153.3|0
1593143400000|2020-06-26 03:50:00|10161.4|10155.4|10159.4|10153.4|10161.4|10155.4|10156.7|10150.7|0
1593143700000|2020-06-26 03:55:00|10159.5|10153.5|10159.5|10153.5|10162.3|10156.3|10159.4|10153.4|0
1593144000000|2020-06-26 04:00:00|10159.7|10153.7|10168.6|10162.6|10171.3|10165.3|10159.7|10153.7|0
1593144300000|2020-06-26 04:05:00|10169.1|10163.1|10175.1|10169.1|10175.1|10169.1|10167.3|10161.3|0
1593144600000|2020-06-26 04:10:00|10175.2|10169.2|10172.3|10166.3|10175.2|10169.2|10172.3|10166.3|0
1593144900000|2020-06-26 04:15:00|10172.4|10166.4|10182.7|10176.7|10182.7|10176.7|10172.1|10166.1|0
1593145200000|2020-06-26 04:20:00|10182.8|10176.8|10188.2|10182.2|10188.3|10182.3|10182.6|10176.6|0
1593145500000|2020-06-26 04:25:00|10188.3|10182.3|10193.3|10187.3|10193.5|10187.5|10188.3|10182.3|0
1593145800000|2020-06-26 04:30:00|10193.4|10187.4|10187.7|10181.7|10193.5|10187.5|10187.6|10181.6|0
1593146100000|2020-06-26 04:35:00|10187.8|10181.8|10192.6|10186.6|10192.8|10186.8|10187.6|10181.6|0
1593146400000|2020-06-26 04:40:00|10192.7|10186.7|10195.4|10189.4|10195.4|10189.4|10190|10184|0
1593146700000|2020-06-26 04:45:00|10195.5|10189.5|10189.8|10183.8|10198.2|10192.2|10189.7|10183.7|0
1593147000000|2020-06-26 04:50:00|10189.9|10183.9|10187.4|10181.4|10190|10184|10187.3|10181.3|0
1593147300000|2020-06-26 04:55:00|10187.3|10181.3|10187.1|10181.1|10190|10184|10181.7|10175.7|0
1593147600000|2020-06-26 05:00:00|10187.2|10181.2|10187.8|10181.8|10195.4|10189.4|10187.1|10181.1|0
1593147900000|2020-06-26 05:05:00|10187.9|10181.9|10184.8|10178.8|10189.1|10183.1|10184.6|10178.6|0
1593148200000|2020-06-26 05:10:00|10184.9|10178.9|10184.8|10178.8|10187.7|10181.7|10184.6|10178.6|0
1593148500000|2020-06-26 05:15:00|10184.9|10178.9|10179.4|10173.4|10184.9|10178.9|10179.3|10173.3|0
1593148800000|2020-06-26 05:20:00|10179.5|10173.5|10178.6|10172.6|10182|10176|10178.4|10172.4|0
1593149100000|2020-06-26 05:25:00|10178.7|10172.7|10178.8|10172.8|10181.4|10175.4|10178.7|10172.7|0
1593149400000|2020-06-26 05:30:00|10178.9|10172.9|10178.6|10172.6|10184|10178|10178.6|10172.6|0
1593149700000|2020-06-26 05:35:00|10177.5|10171.5|10175.9|10169.9|10180.7|10174.7|10170.7|10164.7|0
1593150000000|2020-06-26 05:40:00|10175.8|10169.8|10181.3|10175.3|10184.2|10178.2|10175.7|10169.7|0
1593150300000|2020-06-26 05:45:00|10181.2|10175.2|10183.8|10177.8|10183.9|10177.9|10176.1|10170.1|0
1593150600000|2020-06-26 05:50:00|10183.9|10177.9|10175.4|10169.4|10186.3|10180.3|10175.4|10169.4|0
1593150900000|2020-06-26 05:55:00|10174.4|10168.4|10165.3|10159.3|10174.4|10168.4|10160.3|10154.3|0
1593151200000|2020-06-26 06:00:00|10166.9|10164.9|10162.4|10160.4|10166.9|10164.9|10151.9|10149.9|43
1593151500000|2020-06-26 06:05:00|10161.9|10159.9|10161.9|10159.9|10165.4|10163.4|10160.9|10158.9|11
1593151800000|2020-06-26 06:10:00|10162.4|10160.4|10154.4|10152.4|10163.4|10161.4|10154.4|10152.4|32
1593152100000|2020-06-26 06:15:00|10153.4|10151.4|10152.4|10150.4|10156.4|10154.4|10149.4|10147.4|47
1593152400000|2020-06-26 06:20:00|10151.9|10149.9|10149.9|10147.9|10152.9|10150.9|10143.9|10141.9|29
1593152700000|2020-06-26 06:25:00|10149.4|10147.4|10148.9|10146.9|10150.9|10148.9|10146.4|10144.4|32
1593153000000|2020-06-26 06:30:00|10148.4|10146.4|10145.9|10143.9|10153.9|10151.9|10145.9|10143.9|69
1593153300000|2020-06-26 06:35:00|10146.4|10144.4|10149.9|10147.9|10150.4|10148.4|10145.4|10143.4|54
1593153600000|2020-06-26 06:40:00|10150.4|10148.4|10153.9|10151.9|10154.9|10152.9|10147.4|10145.4|40
1593153900000|2020-06-26 06:45:00|10154.4|10152.4|10156.4|10154.4|10159.9|10157.9|10152.9|10150.9|45
1593154200000|2020-06-26 06:50:00|10155.9|10153.9|10160.9|10158.9|10161.9|10159.9|10154.4|10152.4|61
1593154500000|2020-06-26 06:55:00|10160.4|10158.4|10145.4|10143.4|10162.4|10160.4|10144.4|10142.4|108
1593154800000|2020-06-26 07:00:00|10144.4|10142.4|10155.9|10153.9|10173.9|10171.9|10143.4|10141.4|1335
1593155100000|2020-06-26 07:05:00|10155.4|10153.4|10137.9|10135.9|10164.4|10162.4|10136.4|10134.4|514
1593155400000|2020-06-26 07:10:00|10135.9|10133.9|10121.9|10119.9|10141.4|10139.4|10119.4|10117.4|527
1593155700000|2020-06-26 07:15:00|10122.4|10120.4|10112.4|10110.4|10125.9|10123.9|10107.9|10105.9|509
1593156000000|2020-06-26 07:20:00|10112.9|10110.9|10115.9|10113.9|10124.9|10122.9|10108.4|10106.4|436
1593156300000|2020-06-26 07:25:00|10115.4|10113.4|10120.9|10118.9|10122.9|10120.9|10114.4|10112.4|208
1593156600000|2020-06-26 07:30:00|10121.4|10119.4|10114.9|10112.9|10125.9|10123.9|10112.9|10110.9|524
1593156900000|2020-06-26 07:35:00|10115.9|10113.9|10108.4|10106.4|10116.4|10114.4|10101.4|10099.4|486
1593157200000|2020-06-26 07:40:00|10106.6|10104.6|10111.6|10109.6|10112.1|10110.1|10104.1|10102.1|264
1593157500000|2020-06-26 07:45:00|10111.1|10109.1|10112.1|10110.1|10116.6|10114.6|10107.1|10105.1|207
1593157800000|2020-06-26 07:50:00|10111.6|10109.6|10111.6|10109.6|10120.6|10118.6|10108.6|10106.6|191
1593158100000|2020-06-26 07:55:00|10111.1|10109.1|10107.1|10105.1|10115.6|10113.6|10106.6|10104.6|206
1593158400000|2020-06-26 08:00:00|10107.6|10105.6|10093.6|10091.6|10109.6|10107.6|10091.6|10089.6|234
1593158700000|2020-06-26 08:05:00|10094.1|10092.1|10089.6|10087.6|10099.1|10097.1|10085.1|10083.1|358
1593159000000|2020-06-26 08:10:00|10090.1|10088.1|10090.6|10088.6|10095.1|10093.1|10081.6|10079.6|353
1593159300000|2020-06-26 08:15:00|10091.1|10089.1|10096.6|10094.6|10103.1|10101.1|10084.6|10082.6|242
1593159600000|2020-06-26 08:20:00|10097.1|10095.1|10093.1|10091.1|10098.1|10096.1|10089.6|10087.6|140
1593159900000|2020-06-26 08:25:00|10092.6|10090.6|10090.6|10088.6|10097.1|10095.1|10087.6|10085.6|128
1593160200000|2020-06-26 08:30:00|10091.1|10089.1|10098.6|10096.6|10102.1|10100.1|10090.6|10088.6|199
1593160500000|2020-06-26 08:35:00|10099.1|10097.1|10109.6|10107.6|10110.6|10108.6|10098.1|10096.1|135
1593160800000|2020-06-26 08:40:00|10109.1|10107.1|10109.6|10107.6|10112.6|10110.6|10102.6|10100.6|382
1593161100000|2020-06-26 08:45:00|10110.1|10108.1|10114.6|10112.6|10117.6|10115.6|10110.1|10108.1|207
1593161400000|2020-06-26 08:50:00|10114.1|10112.1|10125.6|10123.6|10126.1|10124.1|10112.1|10110.1|110
1593161700000|2020-06-26 08:55:00|10126.1|10124.1|10133.1|10131.1|10139.1|10137.1|10126.1|10124.1|200
1593162000000|2020-06-26 09:00:00|10133.6|10131.6|10125.1|10123.1|10136.6|10134.6|10123.1|10121.1|321
1593162300000|2020-06-26 09:05:00|10125.6|10123.6|10134.1|10132.1|10135.1|10133.1|10124.1|10122.1|163
1593162600000|2020-06-26 09:10:00|10134.6|10132.6|10138.1|10136.1|10146.6|10144.6|10134.1|10132.1|280
1593162900000|2020-06-26 09:15:00|10138.6|10136.6|10143.1|10141.1|10148.1|10146.1|10136.6|10134.6|156
1593163200000|2020-06-26 09:20:00|10143.6|10141.6|10143.6|10141.6|10149.6|10147.6|10140.1|10138.1|157
1593163500000|2020-06-26 09:25:00|10142.6|10140.6|10138.6|10136.6|10142.6|10140.6|10136.6|10134.6|140
1593163800000|2020-06-26 09:30:00|10139.1|10137.1|10146.1|10144.1|10149.6|10147.6|10133.6|10131.6|239
1593164100000|2020-06-26 09:35:00|10145.6|10143.6|10148.6|10146.6|10149.1|10147.1|10143.1|10141.1|117
1593164400000|2020-06-26 09:40:00|10149.1|10147.1|10151.1|10149.1|10153.6|10151.6|10144.1|10142.1|182
1593164700000|2020-06-26 09:45:00|10151.6|10149.6|10144.1|10142.1|10154.6|10152.6|10143.1|10141.1|248
1593165000000|2020-06-26 09:50:00|10143.6|10141.6|10145.1|10143.1|10145.1|10143.1|10137.1|10135.1|162
1593165300000|2020-06-26 09:55:00|10144.6|10142.6|10152.6|10150.6|10153.6|10151.6|10144.1|10142.1|215
1593165600000|2020-06-26 10:00:00|10152.1|10150.1|10159.1|10157.1|10162.6|10160.6|10151.6|10149.6|175
1593165900000|2020-06-26 10:05:00|10159.6|10157.6|10157.1|10155.1|10165.1|10163.1|10154.1|10152.1|177
1593166200000|2020-06-26 10:10:00|10157.6|10155.6|10161.6|10159.6|10162.6|10160.6|10154.1|10152.1|207
1593166500000|2020-06-26 10:15:00|10159.6|10157.6|10151.6|10149.6|10161.6|10159.6|10151.6|10149.6|127
1593166800000|2020-06-26 10:20:00|10151.1|10149.1|10152.6|10150.6|10155.6|10153.6|10148.6|10146.6|118
1593167100000|2020-06-26 10:25:00|10152.1|10150.1|10151.1|10149.1|10157.6|10155.6|10148.6|10146.6|269
1593167400000|2020-06-26 10:30:00|10150.6|10148.6|10154.6|10152.6|10156.1|10154.1|10148.6|10146.6|132
1593167700000|2020-06-26 10:35:00|10155.1|10153.1|10150.6|10148.6|10159.6|10157.6|10150.6|10148.6|131
1593168000000|2020-06-26 10:40:00|10151.1|10149.1|10152.6|10150.6|10157.1|10155.1|10148.6|10146.6|143
1593168300000|2020-06-26 10:45:00|10153.1|10151.1|10155.1|10153.1|10156.1|10154.1|10151.1|10149.1|38
1593168600000|2020-06-26 10:50:00|10155.6|10153.6|10158.6|10156.6|10162.6|10160.6|10153.6|10151.6|87
1593168900000|2020-06-26 10:55:00|10159.1|10157.1|10167.6|10165.6|10169.1|10167.1|10159.1|10157.1|59
1593169200000|2020-06-26 11:00:00|10168.1|10166.1|10168.6|10166.6|10170.6|10168.6|10165.1|10163.1|101
1593169500000|2020-06-26 11:05:00|10169.1|10167.1|10168.1|10166.1|10173.6|10171.6|10167.1|10165.1|393
1593169800000|2020-06-26 11:10:00|10168.6|10166.6|10162.1|10160.1|10170.6|10168.6|10160.1|10158.1|102
1593170100000|2020-06-26 11:15:00|10162.6|10160.6|10160.1|10158.1|10163.1|10161.1|10158.6|10156.6|62
1593170400000|2020-06-26 11:20:00|10160.6|10158.6|10151.6|10149.6|10162.1|10160.1|10151.6|10149.6|117
1593170700000|2020-06-26 11:25:00|10150.6|10148.6|10153.1|10151.1|10155.1|10153.1|10150.1|10148.1|101
1593171000000|2020-06-26 11:30:00|10153.6|10151.6|10153.1|10151.1|10154.6|10152.6|10150.6|10148.6|98
1593171300000|2020-06-26 11:35:00|10153.6|10151.6|10152.6|10150.6|10156.6|10154.6|10150.6|10148.6|89
1593171600000|2020-06-26 11:40:00|10152.8|10150.8|10155.3|10153.3|10160.3|10158.3|10152.3|10150.3|82
1593171900000|2020-06-26 11:45:00|10154.8|10152.8|10144.3|10142.3|10156.3|10154.3|10142.8|10140.8|217
1593172200000|2020-06-26 11:50:00|10144.8|10142.8|10145.8|10143.8|10146.3|10144.3|10143.3|10141.3|80
1593172500000|2020-06-26 11:55:00|10146.3|10144.3|10150.3|10148.3|10150.8|10148.8|10141.8|10139.8|138
1593172800000|2020-06-26 12:00:00|10150.8|10148.8|10147.3|10145.3|10153.8|10151.8|10147.3|10145.3|192
1593173100000|2020-06-26 12:05:00|10147.8|10145.8|10144.8|10142.8|10150.8|10148.8|10142.8|10140.8|125
1593173400000|2020-06-26 12:10:00|10145.3|10143.3|10140.8|10138.8|10145.3|10143.3|10137.8|10135.8|112
1593173700000|2020-06-26 12:15:00|10140.3|10138.3|10145.3|10143.3|10148.8|10146.8|10138.3|10136.3|121
1593174000000|2020-06-26 12:20:00|10145.8|10143.8|10145.3|10143.3|10145.8|10143.8|10140.8|10138.8|164
1593174300000|2020-06-26 12:25:00|10144.8|10142.8|10143.3|10141.3|10146.8|10144.8|10141.8|10139.8|103
1593174600000|2020-06-26 12:30:00|10142.8|10140.8|10144.3|10142.3|10150.8|10148.8|10142.3|10140.3|163
1593174900000|2020-06-26 12:35:00|10143.8|10141.8|10138.3|10136.3|10143.8|10141.8|10136.8|10134.8|112
1593175200000|2020-06-26 12:40:00|10138.8|10136.8|10139.3|10137.3|10140.8|10138.8|10135.8|10133.8|223
1593175500000|2020-06-26 12:45:00|10139.8|10137.8|10143.8|10141.8|10144.8|10142.8|10139.8|10137.8|123
1593175800000|2020-06-26 12:50:00|10144.3|10142.3|10133.8|10131.8|10144.8|10142.8|10133.8|10131.8|94
1593176100000|2020-06-26 12:55:00|10134.3|10132.3|10134.8|10132.8|10137.3|10135.3|10129.3|10127.3|174
1593176400000|2020-06-26 13:00:00|10135.3|10133.3|10137.3|10135.3|10137.3|10135.3|10129.8|10127.8|126
1593176700000|2020-06-26 13:05:00|10136.8|10134.8|10141.3|10139.3|10142.3|10140.3|10133.8|10131.8|79
1593177000000|2020-06-26 13:10:00|10141.8|10139.8|10132.8|10130.8|10142.3|10140.3|10131.8|10129.8|62
1593177300000|2020-06-26 13:15:00|10132.3|10130.3|10129.3|10127.3|10132.8|10130.8|10128.8|10126.8|90
1593177600000|2020-06-26 13:20:00|10128.8|10126.8|10128.3|10126.3|10130.8|10128.8|10125.8|10123.8|66
1593177900000|2020-06-26 13:25:00|10128.8|10126.8|10131.8|10129.8|10136.8|10134.8|10127.8|10125.8|51
1593178200000|2020-06-26 13:30:00|10130.8|10128.8|10126.3|10124.3|10137.8|10135.8|10121.3|10119.3|348
1593178500000|2020-06-26 13:35:00|10126.8|10124.8|10129.8|10127.8|10140.8|10138.8|10122.8|10120.8|250
1593178800000|2020-06-26 13:40:00|10129.3|10127.3|10117.3|10115.3|10130.8|10128.8|10116.8|10114.8|235
1593179100000|2020-06-26 13:45:00|10116.8|10114.8|10118.3|10116.3|10123.3|10121.3|10111.3|10109.3|415
1593179400000|2020-06-26 13:50:00|10118.8|10116.8|10122.3|10120.3|10122.8|10120.8|10100.3|10098.3|787
1593179700000|2020-06-26 13:55:00|10122.8|10120.8|10125.8|10123.8|10125.8|10123.8|10109.8|10107.8|349
1593180000000|2020-06-26 14:00:00|10125.3|10123.3|10111.3|10109.3|10125.3|10123.3|10107.8|10105.8|412
1593180300000|2020-06-26 14:05:00|10110.8|10108.8|10112.8|10110.8|10122.8|10120.8|10108.8|10106.8|191
1593180600000|2020-06-26 14:10:00|10113.3|10111.3|10098.9|10096.9|10114.9|10112.9|10095.9|10093.9|271
1593180900000|2020-06-26 14:15:00|10098.4|10096.4|10092.4|10090.4|10098.4|10096.4|10085.4|10083.4|427
1593181200000|2020-06-26 14:20:00|10091.9|10089.9|10076.9|10074.9|10092.9|10090.9|10066.9|10064.9|618
1593181500000|2020-06-26 14:25:00|10077.4|10075.4|10067.4|10065.4|10079.9|10077.9|10056.9|10054.9|657
1593181800000|2020-06-26 14:30:00|10066.9|10064.9|10047.4|10045.4|10071.4|10069.4|10045.9|10043.9|778
1593182100000|2020-06-26 14:35:00|10047.9|10045.9|10032.4|10030.4|10051.4|10049.4|10032.4|10030.4|647
1593182400000|2020-06-26 14:40:00|10032.9|10030.9|10033.4|10031.4|10040.9|10038.9|10026.9|10024.9|695
1593182700000|2020-06-26 14:45:00|10032.9|10030.9|10028.9|10026.9|10039.4|10037.4|10025.9|10023.9|492
1593183000000|2020-06-26 14:50:00|10030.4|10028.4|10025.4|10023.4|10037.9|10035.9|10016.9|10014.9|407
1593183300000|2020-06-26 14:55:00|10025.9|10023.9|10029.9|10027.9|10036.4|10034.4|10019.9|10017.9|480
1593183600000|2020-06-26 15:00:00|10031.4|10029.4|10044.4|10042.4|10044.4|10042.4|10028.9|10026.9|355
1593183900000|2020-06-26 15:05:00|10043.9|10041.9|10049.4|10047.4|10057.9|10055.9|10039.9|10037.9|554
1593184200000|2020-06-26 15:10:00|10048.9|10046.9|10049.9|10047.9|10051.9|10049.9|10040.9|10038.9|299
1593184500000|2020-06-26 15:15:00|10049.4|10047.4|10048.9|10046.9|10053.4|10051.4|10038.9|10036.9|563
1593184800000|2020-06-26 15:20:00|10049.9|10047.9|10056.9|10054.9|10057.9|10055.9|10041.9|10039.9|863
1593185100000|2020-06-26 15:25:00|10056.4|10054.4|10049.9|10047.9|10059.9|10057.9|10043.4|10041.4|1191
1593185400000|2020-06-26 15:30:00|10050.9|10048.9|10035.9|10033.9|10053.4|10051.4|10032.9|10030.9|1671
1593185700000|2020-06-26 15:35:00|10035.4|10033.4|10045.9|10043.9|10050.4|10048.4|10034.9|10032.9|379
1593186000000|2020-06-26 15:40:00|10046.4|10044.4|10042.9|10040.9|10048.9|10046.9|10038.9|10036.9|1928
1593186300000|2020-06-26 15:45:00|10043.4|10041.4|10050.4|10048.4|10051.4|10049.4|10038.9|10036.9|165
1593186600000|2020-06-26 15:50:00|10050.9|10048.9|10046.4|10044.4|10051.9|10049.9|10045.9|10043.9|123
1593186900000|2020-06-26 15:55:00|10046.9|10044.9|10055.4|10053.4|10063.9|10061.9|10046.4|10044.4|101
1593187200000|2020-06-26 16:00:00|10055.9|10053.9|10050.4|10048.4|10056.4|10054.4|10044.9|10042.9|75
1593187500000|2020-06-26 16:05:00|10050.9|10048.9|10043.9|10041.9|10050.9|10048.9|10042.9|10040.9|77
1593187800000|2020-06-26 16:10:00|10044.4|10042.4|10044.4|10042.4|10050.9|10048.9|10040.9|10038.9|46
1593188100000|2020-06-26 16:15:00|10043.9|10041.9|10029.4|10027.4|10046.4|10044.4|10028.4|10026.4|76
1593188400000|2020-06-26 16:20:00|10029.9|10027.9|10038.4|10036.4|10040.4|10038.4|10021.4|10019.4|99
1593188700000|2020-06-26 16:25:00|10037.9|10035.9|10039.9|10037.9|10042.4|10040.4|10035.4|10033.4|31
1593189000000|2020-06-26 16:30:00|10040.4|10038.4|10031.4|10029.4|10040.4|10038.4|10028.4|10026.4|42
1593189300000|2020-06-26 16:35:00|10030.9|10028.9|10038.4|10036.4|10038.9|10036.9|10026.4|10024.4|20
1593189600000|2020-06-26 16:40:00|10037.9|10035.9|10031.4|10029.4|10038.4|10036.4|10026.4|10024.4|17
1593189900000|2020-06-26 16:45:00|10030.9|10028.9|10028.4|10026.4|10040.4|10038.4|10021.4|10019.4|56
1593190200000|2020-06-26 16:50:00|10027.9|10025.9|10032.4|10030.4|10034.4|10032.4|10024.4|10022.4|14
1593190500000|2020-06-26 16:55:00|10031.9|10029.9|10035.9|10033.9|10036.9|10034.9|10028.9|10026.9|17
1593190800000|2020-06-26 17:00:00|10035.4|10033.4|10039.9|10037.9|10045.4|10043.4|10031.9|10029.9|25
1593191100000|2020-06-26 17:05:00|10040.4|10038.4|10043.4|10041.4|10046.4|10044.4|10039.9|10037.9|5
1593191400000|2020-06-26 17:10:00|10042.9|10040.9|10037.9|10035.9|10042.9|10040.9|10037.9|10035.9|5
1593191700000|2020-06-26 17:15:00|10038.4|10036.4|10044.4|10042.4|10045.9|10043.9|10038.4|10036.4|27
1593192000000|2020-06-26 17:20:00|10044.9|10042.9|10044.9|10042.9|10047.9|10045.9|10041.9|10039.9|27
1593192300000|2020-06-26 17:25:00|10044.4|10042.4|10046.4|10044.4|10047.9|10045.9|10038.9|10036.9|11
1593192600000|2020-06-26 17:30:00|10046.9|10044.9|10046.4|10044.4|10047.4|10045.4|10042.9|10040.9|11
1593192900000|2020-06-26 17:35:00|10045.9|10043.9|10047.9|10045.9|10049.9|10047.9|10038.4|10036.4|23
1593193200000|2020-06-26 17:40:00|10047.4|10045.4|10046.4|10044.4|10047.4|10045.4|10041.9|10039.9|8
1593193500000|2020-06-26 17:45:00|10046.9|10044.9|10045.9|10043.9|10047.4|10045.4|10040.9|10038.9|5
1593193800000|2020-06-26 17:50:00|10047.4|10045.4|10041.9|10039.9|10047.4|10045.4|10040.4|10038.4|15
1593194100000|2020-06-26 17:55:00|10041.4|10039.4|10036.9|10034.9|10041.4|10039.4|10036.9|10034.9|3
1593194400000|2020-06-26 18:00:00|10035.4|10033.4|10036.9|10034.9|10039.9|10037.9|10030.4|10028.4|50
1593194700000|2020-06-26 18:05:00|10037.4|10035.4|10033.4|10031.4|10037.4|10035.4|10032.9|10030.9|43
1593195000000|2020-06-26 18:10:00|10033.9|10031.9|10026.4|10024.4|10039.9|10037.9|10024.4|10022.4|39
1593195300000|2020-06-26 18:15:00|10025.9|10023.9|10027.4|10025.4|10030.4|10028.4|10025.4|10023.4|11
1593195600000|2020-06-26 18:20:00|10026.9|10024.9|10027.4|10025.4|10029.9|10027.9|10024.9|10022.9|11
1593195900000|2020-06-26 18:25:00|10026.9|10024.9|10018.4|10016.4|10027.4|10025.4|10014.4|10012.4|33
1593196200000|2020-06-26 18:30:00|10018.9|10016.9|10019.4|10017.4|10021.9|10019.9|10012.4|10010.4|1
1593196500000|2020-06-26 18:35:00|10018.9|10016.9|10009.4|10007.4|10018.9|10016.9|10008.4|10006.4|26
1593196800000|2020-06-26 18:40:00|10009.9|10007.9|10007.9|10005.9|10015.4|10013.4|10007.4|10005.4|5
1593197100000|2020-06-26 18:45:00|10008.4|10006.4|9996.9|9994.9|10009.9|10007.9|9995.4|9993.4|46
1593197400000|2020-06-26 18:50:00|9997.4|9995.4|10005.4|10003.4|10008.9|10006.9|9997.4|9995.4|14
1593197700000|2020-06-26 18:55:00|10004.9|10002.9|10005.9|10003.9|10007.4|10005.4|10000.4|9998.4|15
1593198000000|2020-06-26 19:00:00|10006.4|10004.4|10005.9|10003.9|10013.4|10011.4|10004.9|10002.9|0
1593198300000|2020-06-26 19:05:00|10004.9|10002.9|9998.4|9996.4|10007.4|10005.4|9993.4|9991.4|15
1593198600000|2020-06-26 19:10:00|9996.9|9994.9|10004.4|10002.4|10004.4|10002.4|9994.9|9992.9|5
1593198900000|2020-06-26 19:15:00|10003.9|10001.9|9994.9|9992.9|10006.4|10004.4|9994.4|9992.4|10
1593199200000|2020-06-26 19:20:00|9995.4|9993.4|9991.4|9989.4|9997.4|9995.4|9991.4|9989.4|8
1593199500000|2020-06-26 19:25:00|9990.9|9988.9|9999.9|9997.9|10001.4|9999.4|9986.4|9984.4|16
1593199800000|2020-06-26 19:30:00|9999.4|9997.4|9993.4|9991.4|9999.4|9997.4|9991.9|9989.9|11
1593200100000|2020-06-26 19:35:00|9992.9|9990.9|9994.9|9992.9|9995.4|9993.4|9988.9|9986.9|9
1593200400000|2020-06-26 19:40:00|9994.4|9992.4|10014.4|10012.4|10014.4|10012.4|9994.4|9992.4|5
1593200700000|2020-06-26 19:45:00|10015.4|10013.4|10012.4|10010.4|10024.9|10022.9|10012.4|10010.4|20
1593201000000|2020-06-26 19:50:00|10011.4|10009.4|10007.9|10005.9|10015.4|10013.4|10006.4|10004.4|24
1593201300000|2020-06-26 19:55:00|10007.4|10005.4|10007|10001|10013.4|10011.4|10003.4|9997.4|42
1593381600000|2020-06-28 22:00:00|9978.6|9972.6|9982.5|9976.5|9990.5|9984.5|9973.3|9967.3|0
1593381900000|2020-06-28 22:05:00|9982.3|9976.3|9981.7|9975.7|9985.8|9979.8|9975.3|9969.3|0
1593382200000|2020-06-28 22:10:00|9981.3|9975.3|9978.5|9972.5|9987.8|9981.8|9977.3|9971.3|0
1593382500000|2020-06-28 22:15:00|9978.4|9972.4|9990.5|9984.5|9994.8|9988.8|9977.3|9971.3|0
1593382800000|2020-06-28 22:20:00|9990.6|9984.6|10001|9995|10001.8|9995.8|9990.5|9984.5|0
1593383100000|2020-06-28 22:25:00|10001.1|9995.1|9999|9993|10001.8|9995.8|9998.5|9992.5|0
1593383400000|2020-06-28 22:30:00|9999.1|9993.1|9999.8|9993.8|10006.3|10000.3|9998.5|9992.5|0
1593383700000|2020-06-28 22:35:00|10000|9994|10001.8|9995.8|10005.8|9999.8|9999|9993|0
1593384000000|2020-06-28 22:40:00|10001.7|9995.7|10003|9997|10011|10005|10001|9995|0
1593384300000|2020-06-28 22:45:00|10002.9|9996.9|10001.8|9995.8|10003.8|9997.8|9999|9993|0
1593384600000|2020-06-28 22:50:00|10002|9996|10004.3|9998.3|10011|10005|10002|9996|0
1593384900000|2020-06-28 22:55:00|10004.4|9998.4|10002.3|9996.3|10005.8|9999.8|10001.8|9995.8|0
1593385200000|2020-06-28 23:00:00|10002.4|9996.4|10002.5|9996.5|10008.3|10002.3|9996|9990|0
1593385500000|2020-06-28 23:05:00|10002.4|9996.4|9992.8|9986.8|10005.3|9999.3|9991.3|9985.3|0
1593385800000|2020-06-28 23:10:00|9992.9|9986.9|10004|9998|10004|9998|9992.8|9986.8|0
1593386100000|2020-06-28 23:15:00|10004.1|9998.1|9995.3|9989.3|10004.5|9998.5|9993.8|9987.8|0
1593386400000|2020-06-28 23:20:00|9995.4|9989.4|9993.3|9987.3|9999.3|9993.3|9992.8|9986.8|0
1593386700000|2020-06-28 23:25:00|9993.2|9987.2|9988|9982|9998.3|9992.3|9986.8|9980.8|0
1593387000000|2020-06-28 23:30:00|9987.8|9981.8|9997.8|9991.8|9998.8|9992.8|9986.8|9980.8|0
1593387300000|2020-06-28 23:35:00|9998|9992|10009.3|10003.3|10009.3|10003.3|9997.3|9991.3|0
1593387600000|2020-06-28 23:40:00|10009.4|10003.4|10021.4|10015.4|10022.5|10016.5|10009.3|10003.3|0
1593387900000|2020-06-28 23:45:00|10021.3|10015.3|10018.7|10012.7|10021.9|10015.9|10015.9|10009.9|0
1593388200000|2020-06-28 23:50:00|10018.6|10012.6|10016.7|10010.7|10020.7|10014.7|10014.7|10008.7|0
1593388500000|2020-06-28 23:55:00|10016.9|10010.9|10011.7|10005.7|10021.9|10015.9|10008.7|10002.7|0
1593388800000|2020-06-29 00:00:00|10012.1|10006.1|10004.4|9998.4|10016.7|10010.7|10000.2|9994.2|0
1593389100000|2020-06-29 00:05:00|10004.1|9998.1|10012.9|10006.9|10016.7|10010.7|10004.1|9998.1|0
1593389400000|2020-06-29 00:10:00|10013|10007|10007.3|10001.3|10018.7|10012.7|10003.1|9997.1|0
1593389700000|2020-06-29 00:15:00|10007.2|10001.2|9990.6|9984.6|10007.3|10001.3|9990.6|9984.6|0
1593390000000|2020-06-29 00:20:00|9990.5|9984.5|9988.4|9982.4|9991|9985|9985.4|9979.4|0
1593390300000|2020-06-29 00:25:00|9988.3|9982.3|9993.6|9987.6|9999|9993|9988.3|9982.3|0
1593390600000|2020-06-29 00:30:00|9993.5|9987.5|9996.4|9990.4|10001.8|9995.8|9988.5|9982.5|0
1593390900000|2020-06-29 00:35:00|9996.2|9990.2|9987.7|9981.7|9996.3|9990.3|9983.1|9977.1|0
1593391200000|2020-06-29 00:40:00|9988.4|9982.4|9995.3|9989.3|9999.5|9993.5|9985.9|9979.9|0
1593391500000|2020-06-29 00:45:00|9995.8|9989.8|10004.8|9998.8|10007.5|10001.5|9995.3|9989.3|0
1593391800000|2020-06-29 00:50:00|10005.4|9999.4|10004.5|9998.5|10012.2|10006.2|10004.4|9998.4|0
1593392100000|2020-06-29 00:55:00|10004.6|9998.6|10016.8|10010.8|10018.2|10012.2|10002|9996|0
1593392400000|2020-06-29 01:00:00|10016.2|10010.2|10020.9|10014.9|10023.7|10017.7|10014.2|10008.2|0
1593392700000|2020-06-29 01:05:00|10020.3|10014.3|10022.5|10016.5|10023.9|10017.9|10015.8|10009.8|0
1593393000000|2020-06-29 01:10:00|10022.4|10016.4|10039.7|10033.7|10039.8|10033.8|10021|10015|0
1593393300000|2020-06-29 01:15:00|10039.6|10033.6|10045.1|10039.1|10049.3|10043.3|10037|10031|0
1593393600000|2020-06-29 01:20:00|10045|10039|10037.2|10031.2|10045.1|10039.1|10032.1|10026.1|0
1593393900000|2020-06-29 01:25:00|10037.8|10031.8|10045.1|10039.1|10052.8|10046.8|10037.1|10031.1|0
1593394200000|2020-06-29 01:30:00|10045.2|10039.2|10039.7|10033.7|10058.3|10052.3|10039.7|10033.7|0
1593394500000|2020-06-29 01:35:00|10039.8|10033.8|10034.7|10028.7|10039.8|10033.8|10029.3|10023.3|0
1593394800000|2020-06-29 01:40:00|10033.5|10027.5|10042.8|10036.8|10047.9|10041.9|10030.6|10024.6|0
1593395100000|2020-06-29 01:45:00|10045.2|10039.2|10045.4|10039.4|10050.7|10044.7|10042.7|10036.7|0
1593395400000|2020-06-29 01:50:00|10045.5|10039.5|10047.6|10041.6|10053.3|10047.3|10045.5|10039.5|0
1593395700000|2020-06-29 01:55:00|10047.7|10041.7|10049.5|10043.5|10050.9|10044.9|10042.6|10036.6|0
1593396000000|2020-06-29 02:00:00|10048.3|10042.3|10038.9|10032.9|10050.9|10044.9|10037.6|10031.6|0
1593396300000|2020-06-29 02:05:00|10038.4|10032.4|10043.1|10037.1|10043.1|10037.1|10035|10029|0
1593396600000|2020-06-29 02:10:00|10043|10037|10059.1|10053.1|10059.2|10053.2|10042.9|10036.9|0
1593396900000|2020-06-29 02:15:00|10059|10053|10047.2|10041.2|10059.2|10053.2|10045.9|10039.9|0
1593397200000|2020-06-29 02:20:00|10047.3|10041.3|10043.4|10037.4|10048.7|10042.7|10043.1|10037.1|0
1593397500000|2020-06-29 02:25:00|10043.3|10037.3|10043.2|10037.2|10046|10040|10040.6|10034.6|0
1593397800000|2020-06-29 02:30:00|10043.3|10037.3|10029.8|10023.8|10043.3|10037.3|10028.5|10022.5|0
1593398100000|2020-06-29 02:35:00|10029.7|10023.7|10035|10029|10035.1|10029.1|10029.7|10023.7|0
1593398400000|2020-06-29 02:40:00|10034.9|10028.9|10032.5|10026.5|10037.8|10031.8|10029.9|10023.9|0
1593398700000|2020-06-29 02:45:00|10032|10026|10035|10029|10038|10032|10030|10024|0
1593399000000|2020-06-29 02:50:00|10035.2|10029.2|10018.8|10012.8|10036.3|10030.3|10018.7|10012.7|0
1593399300000|2020-06-29 02:55:00|10018.7|10012.7|10022|10016|10024.7|10018.7|10016|10010|0
1593399600000|2020-06-29 03:00:00|10022.1|10016.1|10021.9|10015.9|10027.5|10021.5|10017.9|10011.9|0
1593399900000|2020-06-29 03:05:00|10022|10016|10019.2|10013.2|10022|10016|10016.6|10010.6|0
1593400200000|2020-06-29 03:10:00|10019.3|10013.3|10011.1|10005.1|10020.5|10014.5|10005.8|9999.8|0
1593400500000|2020-06-29 03:15:00|10011|10005|10011.4|10005.4|10011.4|10005.4|10005.8|9999.8|0
1593400800000|2020-06-29 03:20:00|10011.3|10005.3|10020.6|10014.6|10022.1|10016.1|10011.3|10005.3|0
1593401100000|2020-06-29 03:25:00|10020.5|10014.5|10016.5|10010.5|10021.7|10015.7|10015.1|10009.1|0
1593401400000|2020-06-29 03:30:00|10016|10010|10011.2|10005.2|10019.3|10013.3|10003.2|9997.2|0
1593401700000|2020-06-29 03:35:00|10011.3|10005.3|10010|10004|10013.9|10007.9|10005.9|9999.9|0
1593402000000|2020-06-29 03:40:00|10009.5|10003.5|9996.4|9990.4|10011.5|10005.5|9995.1|9989.1|0
1593402300000|2020-06-29 03:45:00|9995.9|9989.9|9995.2|9989.2|10000.5|9994.5|9995|9989|0
1593402600000|2020-06-29 03:50:00|9995.1|9989.1|9995.4|9989.4|9998|9992|9992.3|9986.3|0
1593402900000|2020-06-29 03:55:00|9995.5|9989.5|10000.4|9994.4|10003.4|9997.4|9995.4|9989.4|0
1593403200000|2020-06-29 04:00:00|10000.5|9994.5|10008.5|10002.5|10008.6|10002.6|9997.9|9991.9|0
1593403500000|2020-06-29 04:05:00|10008.4|10002.4|10003.4|9997.4|10016.5|10010.5|10000.6|9994.6|0
1593403800000|2020-06-29 04:10:00|10003.3|9997.3|9997.8|9991.8|10007.2|10001.2|9995.4|9989.4|0
1593404100000|2020-06-29 04:15:00|9997.3|9991.3|10000.5|9994.5|10003.1|9997.1|9992.3|9986.3|0
1593404400000|2020-06-29 04:20:00|10000.4|9994.4|9995.3|9989.3|10007|10001|9995.3|9989.3|0
1593404700000|2020-06-29 04:25:00|9995.2|9989.2|10000.8|9994.8|10000.8|9994.8|9995.2|9989.2|0
1593405000000|2020-06-29 04:30:00|10001.9|9995.9|9995.7|9989.7|10006.1|10000.1|9995.6|9989.6|0
1593405300000|2020-06-29 04:35:00|9995.6|9989.6|9976.9|9970.9|9995.7|9989.7|9974.3|9968.3|0
1593405600000|2020-06-29 04:40:00|9976.8|9970.8|9984.6|9978.6|9986.1|9980.1|9971.6|9965.6|0
1593405900000|2020-06-29 04:45:00|9984.1|9978.1|9982.2|9976.2|9987.4|9981.4|9982.2|9976.2|0
1593406200000|2020-06-29 04:50:00|9982.3|9976.3|9981.1|9975.1|9982.3|9976.3|9974.2|9968.2|0
1593406500000|2020-06-29 04:55:00|9980.6|9974.6|9975.8|9969.8|9986.5|9980.5|9974.3|9968.3|0
1593406800000|2020-06-29 05:00:00|9975.7|9969.7|9983.7|9977.7|9986.4|9980.4|9975.7|9969.7|0
1593407100000|2020-06-29 05:05:00|9983.6|9977.6|9996.1|9990.1|9998.7|9992.7|9983.6|9977.6|0
1593407400000|2020-06-29 05:10:00|9996.3|9990.3|10004|9998|10006.6|10000.6|9996.3|9990.3|0
1593407700000|2020-06-29 05:15:00|10004.1|9998.1|9999|9993|10006.7|10000.7|9998.9|9992.9|0
1593408000000|2020-06-29 05:20:00|9998.9|9992.9|9998.9|9992.9|10006.8|10000.8|9998.9|9992.9|0
1593408300000|2020-06-29 05:25:00|9999|9993|10009.7|10003.7|10012.6|10006.6|9998.9|9992.9|0
1593408600000|2020-06-29 05:30:00|10009.8|10003.8|10007.1|10001.1|10012.4|10006.4|10004.3|9998.3|0
1593408900000|2020-06-29 05:35:00|10007|10001|9996.5|9990.5|10007.1|10001.1|9993.9|9987.9|0
1593409200000|2020-06-29 05:40:00|9996|9990|9993.8|9987.8|9996.8|9990.8|9988.6|9982.6|0
1593409500000|2020-06-29 05:45:00|9993.9|9987.9|9973.2|9967.2|9996.4|9990.4|9973.1|9967.1|0
1593409800000|2020-06-29 05:50:00|9973.3|9967.3|9965.1|9959.1|9978.6|9972.6|9962.6|9956.6|0
1593410100000|2020-06-29 05:55:00|9965.2|9959.2|9965.4|9959.4|9970.6|9964.6|9962.6|9956.6|0
1593410400000|2020-06-29 06:00:00|9973.4|9971.4|9975.4|9973.4|9987.9|9985.9|9968.9|9966.9|271
1593410700000|2020-06-29 06:05:00|9974.9|9972.9|9988.4|9986.4|9988.9|9986.9|9964.4|9962.4|82
1593411000000|2020-06-29 06:10:00|9988.9|9986.9|9979.4|9977.4|9990.4|9988.4|9977.4|9975.4|54
1593411300000|2020-06-29 06:15:00|9980.4|9978.4|9992.4|9990.4|9993.4|9991.4|9976.9|9974.9|74
1593411600000|2020-06-29 06:20:00|9992.9|9990.9|10005.4|10003.4|10008.4|10006.4|9984.4|9982.4|51
1593411900000|2020-06-29 06:25:00|10005.9|10003.9|10004.9|10002.9|10007.9|10005.9|10001.4|9999.4|49
1593412200000|2020-06-29 06:30:00|10005.4|10003.4|9995.4|9993.4|10013.4|10011.4|9994.9|9992.9|36
1593412500000|2020-06-29 06:35:00|9994.9|9992.9|10002.9|10000.9|10004.9|10002.9|9987.9|9985.9|29
1593412800000|2020-06-29 06:40:00|10002.4|10000.4|10001.4|9999.4|10008.9|10006.9|9999.4|9997.4|45
1593413100000|2020-06-29 06:45:00|9997.9|9995.9|9992.4|9990.4|10001.9|9999.9|9991.9|9989.9|39
1593413400000|2020-06-29 06:50:00|9991.9|9989.9|10002.9|10000.9|10005.4|10003.4|9989.4|9987.4|15
1593413700000|2020-06-29 06:55:00|10003.9|10001.9|9994.9|9992.9|10011.9|10009.9|9992.9|9990.9|121
1593414000000|2020-06-29 07:00:00|9995.4|9993.4|10015.9|10013.9|10029.4|10027.4|9988.4|9986.4|920
1593414300000|2020-06-29 07:05:00|10015.4|10013.4|10045.4|10043.4|10052.4|10050.4|10014.4|10012.4|663
1593414600000|2020-06-29 07:10:00|10045.9|10043.9|10065.4|10063.4|10072.9|10070.9|10043.4|10041.4|573
1593414900000|2020-06-29 07:15:00|10065.9|10063.9|10047.4|10045.4|10072.4|10070.4|10047.4|10045.4|304
1593415200000|2020-06-29 07:20:00|10047.9|10045.9|10068.9|10066.9|10071.9|10069.9|10047.4|10045.4|310
1593415500000|2020-06-29 07:25:00|10068.4|10066.4|10056.9|10054.9|10072.4|10070.4|10054.9|10052.9|242
1593415800000|2020-06-29 07:30:00|10056.4|10054.4|10067.4|10065.4|10074.9|10072.9|10055.9|10053.9|322
1593416100000|2020-06-29 07:35:00|10067.9|10065.9|10073.4|10071.4|10084.4|10082.4|10066.4|10064.4|300
1593416400000|2020-06-29 07:40:00|10071.6|10069.6|10058.6|10056.6|10076.1|10074.1|10057.6|10055.6|264
1593416700000|2020-06-29 07:45:00|10059.1|10057.1|10042.6|10040.6|10065.1|10063.1|10037.6|10035.6|324
1593417000000|2020-06-29 07:50:00|10042.1|10040.1|10047.6|10045.6|10049.6|10047.6|10041.1|10039.1|139
1593417300000|2020-06-29 07:55:00|10047.1|10045.1|10046.6|10044.6|10051.1|10049.1|10044.1|10042.1|148
1593417600000|2020-06-29 08:00:00|10046.1|10044.1|10033.1|10031.1|10047.1|10045.1|10031.1|10029.1|196
1593417900000|2020-06-29 08:05:00|10034.1|10032.1|10033.1|10031.1|10036.1|10034.1|10021.6|10019.6|271
1593418200000|2020-06-29 08:10:00|10033.6|10031.6|10013.6|10011.6|10037.6|10035.6|10009.6|10007.6|160
1593418500000|2020-06-29 08:15:00|10013.1|10011.1|10011.6|10009.6|10023.1|10021.1|10011.6|10009.6|148
1593418800000|2020-06-29 08:20:00|10011.1|10009.1|10013.6|10011.6|10022.1|10020.1|10010.1|10008.1|114
1593419100000|2020-06-29 08:25:00|10014.1|10012.1|10025.6|10023.6|10027.6|10025.6|10012.6|10010.6|114
1593419400000|2020-06-29 08:30:00|10026.1|10024.1|10028.6|10026.6|10034.6|10032.6|10022.6|10020.6|112
1593419700000|2020-06-29 08:35:00|10028.1|10026.1|10035.1|10033.1|10041.1|10039.1|10027.6|10025.6|147
1593420000000|2020-06-29 08:40:00|10034.6|10032.6|10042.6|10040.6|10048.1|10046.1|10034.6|10032.6|126
1593420300000|2020-06-29 08:45:00|10042.1|10040.1|10047.6|10045.6|10048.6|10046.6|10038.1|10036.1|144
1593420600000|2020-06-29 08:50:00|10047.1|10045.1|10050.6|10048.6|10054.1|10052.1|10047.1|10045.1|101
1593420900000|2020-06-29 08:55:00|10051.1|10049.1|10047.6|10045.6|10051.6|10049.6|10043.6|10041.6|127
1593421200000|2020-06-29 09:00:00|10047.1|10045.1|10042.1|10040.1|10047.6|10045.6|10036.1|10034.1|91
1593421500000|2020-06-29 09:05:00|10042.6|10040.6|10052.6|10050.6|10052.6|10050.6|10039.6|10037.6|139
1593421800000|2020-06-29 09:10:00|10053.1|10051.1|10052.6|10050.6|10061.6|10059.6|10048.6|10046.6|190
1593422100000|2020-06-29 09:15:00|10053.1|10051.1|10056.6|10054.6|10060.6|10058.6|10051.1|10049.1|98
1593422400000|2020-06-29 09:20:00|10056.1|10054.1|10059.6|10057.6|10059.6|10057.6|10051.1|10049.1|156
1593422700000|2020-06-29 09:25:00|10059.1|10057.1|10057.6|10055.6|10063.1|10061.1|10057.1|10055.1|73
1593423000000|2020-06-29 09:30:00|10057.1|10055.1|10062.1|10060.1|10064.1|10062.1|10045.6|10043.6|275
1593423300000|2020-06-29 09:35:00|10061.6|10059.6|10062.6|10060.6|10063.6|10061.6|10055.1|10053.1|99
1593423600000|2020-06-29 09:40:00|10063.1|10061.1|10063.6|10061.6|10069.6|10067.6|10063.1|10061.1|204
1593423900000|2020-06-29 09:45:00|10064.1|10062.1|10060.6|10058.6|10065.6|10063.6|10059.1|10057.1|93
1593424200000|2020-06-29 09:50:00|10061.1|10059.1|10061.1|10059.1|10061.6|10059.6|10056.1|10054.1|145
1593424500000|2020-06-29 09:55:00|10060.6|10058.6|10065.6|10063.6|10071.1|10069.1|10060.6|10058.6|142
1593424800000|2020-06-29 10:00:00|10065.1|10063.1|10041.6|10039.6|10071.6|10069.6|10034.6|10032.6|560
1593425100000|2020-06-29 10:05:00|10042.1|10040.1|10047.6|10045.6|10050.1|10048.1|10042.1|10040.1|237
1593425400000|2020-06-29 10:10:00|10047.1|10045.1|10043.6|10041.6|10050.6|10048.6|10041.6|10039.6|135
1593425700000|2020-06-29 10:15:00|10044.1|10042.1|10050.1|10048.1|10051.6|10049.6|10044.1|10042.1|100
1593426000000|2020-06-29 10:20:00|10049.6|10047.6|10051.6|10049.6|10055.6|10053.6|10045.1|10043.1|120
1593426300000|2020-06-29 10:25:00|10052.1|10050.1|10055.6|10053.6|10056.6|10054.6|10050.6|10048.6|44
1593426600000|2020-06-29 10:30:00|10055.1|10053.1|10052.6|10050.6|10057.6|10055.6|10052.6|10050.6|75
1593426900000|2020-06-29 10:35:00|10052.1|10050.1|10043.1|10041.1|10054.6|10052.6|10040.6|10038.6|197
1593427200000|2020-06-29 10:40:00|10043.6|10041.6|10049.6|10047.6|10051.1|10049.1|10043.6|10041.6|101
1593427500000|2020-06-29 10:45:00|10050.1|10048.1|10057.6|10055.6|10059.1|10057.1|10049.1|10047.1|67
1593427800000|2020-06-29 10:50:00|10057.1|10055.1|10062.6|10060.6|10064.6|10062.6|10056.1|10054.1|131
1593428100000|2020-06-29 10:55:00|10063.1|10061.1|10065.1|10063.1|10066.6|10064.6|10061.6|10059.6|171
1593428400000|2020-06-29 11:00:00|10066.6|10064.6|10060.6|10058.6|10069.6|10067.6|10059.6|10057.6|165
1593428700000|2020-06-29 11:05:00|10060.1|10058.1|10057.6|10055.6|10068.1|10066.1|10057.6|10055.6|132
1593429000000|2020-06-29 11:10:00|10057.1|10055.1|10053.6|10051.6|10064.1|10062.1|10053.6|10051.6|60
1593429300000|2020-06-29 11:15:00|10054.1|10052.1|10051.6|10049.6|10057.6|10055.6|10049.1|10047.1|115
1593429600000|2020-06-29 11:20:00|10051.1|10049.1|10061.6|10059.6|10063.1|10061.1|10050.1|10048.1|151
1593429900000|2020-06-29 11:25:00|10061.1|10059.1|10065.6|10063.6|10067.1|10065.1|10059.1|10057.1|76
1593430200000|2020-06-29 11:30:00|10066.1|10064.1|10058.6|10056.6|10067.6|10065.6|10057.6|10055.6|68
1593430500000|2020-06-29 11:35:00|10059.1|10057.1|10057.6|10055.6|10063.6|10061.6|10056.1|10054.1|27
1593430800000|2020-06-29 11:40:00|10058.7|10056.7|10058.7|10056.7|10060.7|10058.7|10056.7|10054.7|29
1593431100000|2020-06-29 11:45:00|10059.2|10057.2|10056.7|10054.7|10061.7|10059.7|10052.7|10050.7|39
1593431400000|2020-06-29 11:50:00|10056.2|10054.2|10068.7|10066.7|10070.7|10068.7|10052.7|10050.7|176
1593431700000|2020-06-29 11:55:00|10069.2|10067.2|10062.7|10060.7|10069.7|10067.7|10061.7|10059.7|100
1593432000000|2020-06-29 12:00:00|10063.2|10061.2|10053.7|10051.7|10066.2|10064.2|10052.2|10050.2|132
1593432300000|2020-06-29 12:05:00|10053.2|10051.2|10045.7|10043.7|10054.2|10052.2|10043.2|10041.2|170
1593432600000|2020-06-29 12:10:00|10046.2|10044.2|10038.2|10036.2|10047.2|10045.2|10038.2|10036.2|147
1593432900000|2020-06-29 12:15:00|10038.7|10036.7|10036.7|10034.7|10041.2|10039.2|10036.2|10034.2|105
1593433200000|2020-06-29 12:20:00|10036.2|10034.2|10041.7|10039.7|10045.7|10043.7|10034.2|10032.2|164
1593433500000|2020-06-29 12:25:00|10041.2|10039.2|10041.7|10039.7|10046.7|10044.7|10037.2|10035.2|89
1593433800000|2020-06-29 12:30:00|10042.2|10040.2|10042.7|10040.7|10048.7|10046.7|10041.2|10039.2|87
1593434100000|2020-06-29 12:35:00|10042.2|10040.2|10038.7|10036.7|10047.2|10045.2|10036.2|10034.2|176
1593434400000|2020-06-29 12:40:00|10039.2|10037.2|10040.7|10038.7|10042.2|10040.2|10036.2|10034.2|87
1593434700000|2020-06-29 12:45:00|10041.2|10039.2|10046.2|10044.2|10047.2|10045.2|10041.2|10039.2|77
1593435000000|2020-06-29 12:50:00|10046.7|10044.7|10043.7|10041.7|10048.7|10046.7|10041.7|10039.7|100
1593435300000|2020-06-29 12:55:00|10043.2|10041.2|10043.2|10041.2|10043.7|10041.7|10034.2|10032.2|175
1593435600000|2020-06-29 13:00:00|10043.7|10041.7|10046.7|10044.7|10056.2|10054.2|10043.7|10041.7|409
1593435900000|2020-06-29 13:05:00|10047.2|10045.2|10037.7|10035.7|10049.2|10047.2|10031.7|10029.7|105
1593436200000|2020-06-29 13:10:00|10037.2|10035.2|10033.2|10031.2|10041.7|10039.7|10032.2|10030.2|68
1593436500000|2020-06-29 13:15:00|10033.7|10031.7|10038.7|10036.7|10042.2|10040.2|10032.7|10030.7|83
1593436800000|2020-06-29 13:20:00|10039.2|10037.2|10050.7|10048.7|10051.2|10049.2|10036.2|10034.2|120
1593437100000|2020-06-29 13:25:00|10051.2|10049.2|10048.7|10046.7|10053.7|10051.7|10044.2|10042.2|216
1593437400000|2020-06-29 13:30:00|10049.2|10047.2|10024.7|10022.7|10049.2|10047.2|10021.2|10019.2|487
1593437700000|2020-06-29 13:35:00|10024.2|10022.2|10013.7|10011.7|10026.7|10024.7|10011.7|10009.7|430
1593438000000|2020-06-29 13:40:00|10014.2|10012.2|10006.2|10004.2|10015.2|10013.2|10005.7|10003.7|351
1593438300000|2020-06-29 13:45:00|10006.7|10004.7|10019.2|10017.2|10020.7|10018.7|10002.7|10000.7|312
1593438600000|2020-06-29 13:50:00|10018.7|10016.7|10022.7|10020.7|10024.2|10022.2|10008.7|10006.7|228
1593438900000|2020-06-29 13:55:00|10022.2|10020.2|10021.7|10019.7|10025.7|10023.7|10017.2|10015.2|341
1593439200000|2020-06-29 14:00:00|10022.2|10020.2|10018.2|10016.2|10029.2|10027.2|10009.7|10007.7|1133
1593439500000|2020-06-29 14:05:00|10018.7|10016.7|10024.7|10022.7|10029.2|10027.2|10011.7|10009.7|587
1593439800000|2020-06-29 14:10:00|10025.4|10023.4|10041.4|10039.4|10044.4|10042.4|10015.9|10013.9|515
1593440100000|2020-06-29 14:15:00|10042.4|10040.4|10053.9|10051.9|10057.4|10055.4|10040.4|10038.4|446
1593440400000|2020-06-29 14:20:00|10054.4|10052.4|10064.4|10062.4|10065.9|10063.9|10053.4|10051.4|458
1593440700000|2020-06-29 14:25:00|10065.4|10063.4|10060.9|10058.9|10073.9|10071.9|10059.9|10057.9|601
1593441000000|2020-06-29 14:30:00|10061.4|10059.4|10070.9|10068.9|10074.9|10072.9|10059.9|10057.9|416
1593441300000|2020-06-29 14:35:00|10071.4|10069.4|10071.9|10069.9|10079.4|10077.4|10060.4|10058.4|789
1593441600000|2020-06-29 14:40:00|10072.4|10070.4|10072.9|10070.9|10081.9|10079.9|10065.9|10063.9|621
1593441900000|2020-06-29 14:45:00|10073.4|10071.4|10069.9|10067.9|10078.4|10076.4|10066.9|10064.9|336
1593442200000|2020-06-29 14:50:00|10069.4|10067.4|10071.4|10069.4|10078.4|10076.4|10067.4|10065.4|365
1593442500000|2020-06-29 14:55:00|10070.9|10068.9|10065.9|10063.9|10074.9|10072.9|10063.9|10061.9|335
1593442800000|2020-06-29 15:00:00|10066.4|10064.4|10061.4|10059.4|10070.9|10068.9|10060.9|10058.9|309
1593443100000|2020-06-29 15:05:00|10060.9|10058.9|10064.9|10062.9|10065.9|10063.9|10059.9|10057.9|239
1593443400000|2020-06-29 15:10:00|10064.4|10062.4|10057.9|10055.9|10066.9|10064.9|10056.9|10054.9|205
1593443700000|2020-06-29 15:15:00|10058.4|10056.4|10067.9|10065.9|10068.9|10066.9|10054.4|10052.4|429
1593444000000|2020-06-29 15:20:00|10068.9|10066.9|10070.9|10068.9|10073.9|10071.9|10060.4|10058.4|448
1593444300000|2020-06-29 15:25:00|10070.4|10068.4|10066.4|10064.4|10077.9|10075.9|10064.9|10062.9|1398
1593444600000|2020-06-29 15:30:00|10067.4|10065.4|10057.4|10055.4|10073.9|10071.9|10052.9|10050.9|1743
1593444900000|2020-06-29 15:35:00|10057.9|10055.9|10066.4|10064.4|10066.9|10064.9|10054.9|10052.9|375
1593445200000|2020-06-29 15:40:00|10066.9|10064.9|10070.9|10068.9|10073.9|10071.9|10064.4|10062.4|127
1593445500000|2020-06-29 15:45:00|10070.4|10068.4|10064.4|10062.4|10073.9|10071.9|10057.4|10055.4|226
1593445800000|2020-06-29 15:50:00|10063.9|10061.9|10066.9|10064.9|10068.9|10066.9|10060.9|10058.9|86
1593446100000|2020-06-29 15:55:00|10067.4|10065.4|10058.9|10056.9|10069.9|10067.9|10057.9|10055.9|173
1593446400000|2020-06-29 16:00:00|10058.4|10056.4|10065.4|10063.4|10068.9|10066.9|10058.4|10056.4|42
1593446700000|2020-06-29 16:05:00|10064.9|10062.9|10057.4|10055.4|10065.9|10063.9|10055.4|10053.4|45
1593447000000|2020-06-29 16:10:00|10056.9|10054.9|10062.9|10060.9|10064.9|10062.9|10056.9|10054.9|46
1593447300000|2020-06-29 16:15:00|10063.4|10061.4|10070.9|10068.9|10071.9|10069.9|10058.9|10056.9|58
1593447600000|2020-06-29 16:20:00|10071.4|10069.4|10070.9|10068.9|10073.4|10071.4|10069.4|10067.4|33
1593447900000|2020-06-29 16:25:00|10071.4|10069.4|10074.4|10072.4|10074.9|10072.9|10069.9|10067.9|33
1593448200000|2020-06-29 16:30:00|10074.9|10072.9|10077.4|10075.4|10078.9|10076.9|10072.4|10070.4|23
1593448500000|2020-06-29 16:35:00|10076.9|10074.9|10080.4|10078.4|10081.4|10079.4|10074.4|10072.4|48
1593448800000|2020-06-29 16:40:00|10080.9|10078.9|10074.9|10072.9|10080.9|10078.9|10074.4|10072.4|33
1593449100000|2020-06-29 16:45:00|10075.4|10073.4|10080.9|10078.9|10082.4|10080.4|10073.9|10071.9|15
1593449400000|2020-06-29 16:50:00|10080.4|10078.4|10077.4|10075.4|10081.9|10079.9|10076.4|10074.4|19
1593449700000|2020-06-29 16:55:00|10076.9|10074.9|10072.4|10070.4|10078.9|10076.9|10070.9|10068.9|29
1593450000000|2020-06-29 17:00:00|10072.9|10070.9|10071.9|10069.9|10074.9|10072.9|10070.4|10068.4|11
1593450300000|2020-06-29 17:05:00|10072.4|10070.4|10071.4|10069.4|10073.9|10071.9|10071.4|10069.4|5
1593450600000|2020-06-29 17:10:00|10071.9|10069.9|10072.4|10070.4|10073.9|10071.9|10071.4|10069.4|12
1593450900000|2020-06-29 17:15:00|10071.9|10069.9|10069.4|10067.4|10071.9|10069.9|10067.4|10065.4|13
1593451200000|2020-06-29 17:20:00|10068.9|10066.9|10071.4|10069.4|10074.4|10072.4|10068.9|10066.9|4
1593451500000|2020-06-29 17:25:00|10071.9|10069.9|10074.4|10072.4|10074.9|10072.9|10070.9|10068.9|1
1593451800000|2020-06-29 17:30:00|10074.9|10072.9|10072.9|10070.9|10076.4|10074.4|10072.9|10070.9|10
1593452100000|2020-06-29 17:35:00|10073.4|10071.4|10079.9|10077.9|10080.4|10078.4|10073.4|10071.4|14
1593452400000|2020-06-29 17:40:00|10079.4|10077.4|10076.4|10074.4|10079.9|10077.9|10076.4|10074.4|4
1593452700000|2020-06-29 17:45:00|10076.9|10074.9|10074.9|10072.9|10077.9|10075.9|10074.9|10072.9|2
1593453000000|2020-06-29 17:50:00|10074.4|10072.4|10075.4|10073.4|10075.4|10073.4|10074.4|10072.4|2
1593453300000|2020-06-29 17:55:00|10075.9|10073.9|10074.9|10072.9|10076.4|10074.4|10074.9|10072.9|0
1593453600000|2020-06-29 18:00:00|10075.4|10073.4|10077.9|10075.9|10078.9|10076.9|10075.4|10073.4|2
1593453900000|2020-06-29 18:05:00|10077.4|10075.4|10070.4|10068.4|10077.4|10075.4|10068.4|10066.4|14
1593454200000|2020-06-29 18:10:00|10070.9|10068.9|10069.4|10067.4|10073.4|10071.4|10069.4|10067.4|6
1593454500000|2020-06-29 18:15:00|10069.9|10067.9|10067.9|10065.9|10071.9|10069.9|10067.9|10065.9|13
1593454800000|2020-06-29 18:20:00|10068.4|10066.4|10062.4|10060.4|10069.9|10067.9|10062.4|10060.4|20
1593455100000|2020-06-29 18:25:00|10062.9|10060.9|10058.9|10056.9|10062.9|10060.9|10058.4|10056.4|3
1593455400000|2020-06-29 18:30:00|10059.9|10057.9|10059.4|10057.4|10061.4|10059.4|10058.9|10056.9|2
1593455700000|2020-06-29 18:35:00|10059.9|10057.9|10059.4|10057.4|10059.9|10057.9|10059.4|10057.4|0
1593456000000|2020-06-29 18:40:00|10059.9|10057.9|10061.9|10059.9|10061.9|10059.9|10059.9|10057.9|5
1593456300000|2020-06-29 18:45:00|10061.4|10059.4|10051.9|10049.9|10061.4|10059.4|10051.9|10049.9|5
1593456600000|2020-06-29 18:50:00|10052.4|10050.4|10052.4|10050.4|10052.9|10050.9|10047.9|10045.9|14
1593456900000|2020-06-29 18:55:00|10051.9|10049.9|10053.4|10051.4|10057.9|10055.9|10051.9|10049.9|14
1593457200000|2020-06-29 19:00:00|10053.9|10051.9|10054.4|10052.4|10056.4|10054.4|10049.9|10047.9|35
1593457500000|2020-06-29 19:05:00|10054.9|10052.9|10055.9|10053.9|10058.4|10056.4|10053.9|10051.9|33
1593457800000|2020-06-29 19:10:00|10056.4|10054.4|10057.9|10055.9|10057.9|10055.9|10053.9|10051.9|17
1593458100000|2020-06-29 19:15:00|10059.4|10057.4|10058.9|10056.9|10063.4|10061.4|10056.9|10054.9|17
1593458400000|2020-06-29 19:20:00|10058.4|10056.4|10058.9|10056.9|10060.4|10058.4|10057.4|10055.4|1
1593458700000|2020-06-29 19:25:00|10059.4|10057.4|10060.4|10058.4|10060.9|10058.9|10058.4|10056.4|9
1593459000000|2020-06-29 19:30:00|10060.9|10058.9|10066.4|10064.4|10066.4|10064.4|10060.4|10058.4|16
1593459300000|2020-06-29 19:35:00|10066.9|10064.9|10061.9|10059.9|10067.9|10065.9|10061.9|10059.9|20
1593459600000|2020-06-29 19:40:00|10062.4|10060.4|10060.4|10058.4|10062.9|10060.9|10059.9|10057.9|6
1593459900000|2020-06-29 19:45:00|10061.4|10059.4|10048.4|10046.4|10061.4|10059.4|10047.9|10045.9|37
1593460200000|2020-06-29 19:50:00|10047.9|10045.9|10058.9|10056.9|10059.9|10057.9|10047.4|10045.4|29
1593460500000|2020-06-29 19:55:00|10059.4|10057.4|10078.5|10072.5|10078.7|10073.9|10059.4|10057.4|32
1593460800000|2020-06-29 20:00:00|10078.7|10072.7|10079.8|10073.8|10095.8|10089.8|10078.7|10072.7|0
1593461100000|2020-06-29 20:05:00|10079.9|10073.9|10079.9|10073.9|10087.7|10081.7|10078.5|10072.5|0
1593461400000|2020-06-29 20:10:00|10080.5|10074.5|10088.4|10082.4|10091.1|10085.1|10078|10072|0
1593461700000|2020-06-29 20:15:00|10088.3|10082.3|10086.4|10080.4|10088.3|10082.3|10085.8|10079.8|0
1593462000000|2020-06-29 20:20:00|10086|10080|10086|10080|10087|10081|10085.8|10079.8|0
1593462300000|2020-06-29 20:25:00|10085.6|10079.6|10086.2|10080.2|10086.2|10080.2|10085.2|10079.2|0
1593462600000|2020-06-29 20:30:00|10086|10080|10084.7|10078.7|10086.7|10080.7|10081.5|10075.5|0
1593462900000|2020-06-29 20:35:00|10084.6|10078.6|10088.7|10082.7|10088.7|10082.7|10082.7|10076.7|0
1593463200000|2020-06-29 20:40:00|10088.6|10082.6|10091.9|10085.9|10097.3|10091.3|10088.2|10082.2|0
1593463500000|2020-06-29 20:45:00|10092|10086|10093.4|10087.4|10096.6|10090.6|10091.4|10085.4|0
1593463800000|2020-06-29 20:50:00|10093.5|10087.5|10093.4|10087.4|10094.6|10088.6|10090.6|10084.6|0
1593464100000|2020-06-29 20:55:00|10093.3|10087.3|10087.5|10081.5|10093.4|10087.4|10085.5|10079.5|0
1593464400000|2020-06-29 21:00:00|10087.3|10081.3|10084.6|10078.6|10089.3|10083.3|10083.6|10077.6|0
1593464700000|2020-06-29 21:05:00|10084.8|10078.8|10088.3|10082.3|10088.9|10082.9|10084.4|10078.4|0
1593465000000|2020-06-29 21:10:00|10088.5|10082.5|10089.7|10083.7|10090.2|10084.2|10088.3|10082.3|0
1593465300000|2020-06-29 21:15:00|10090.4|10084.4|10090.8|10084.8|10090.8|10084.8|10089.3|10083.3|0
1593465600000|2020-06-29 21:20:00|10090|10084|10090|10084|10090|10084|10089.7|10083.7|0
1593465900000|2020-06-29 21:25:00|10090.4|10084.4|10089.3|10083.3|10090.4|10084.4|10087.9|10081.9|0
1593466200000|2020-06-29 21:30:00|10090.6|10084.6|10088.5|10082.5|10090.6|10084.6|10088.5|10082.5|0
1593466500000|2020-06-29 21:35:00|10088.3|10082.3|10088.1|10082.1|10088.5|10082.5|10087.7|10081.7|0
1593466800000|2020-06-29 21:40:00|10088.3|10082.3|10087.7|10081.7|10088.3|10082.3|10087.7|10081.7|0
1593467100000|2020-06-29 21:45:00|10087.9|10081.9|10089.1|10083.1|10090.4|10084.4|10087.9|10081.9|0
1593467400000|2020-06-29 21:50:00|10089.7|10083.7|10090.4|10084.4|10090.4|10084.4|10089.1|10083.1|0
1593467700000|2020-06-29 21:55:00|10090.6|10084.6|10090.6|10084.6|10093.1|10087.1|10090.2|10084.2|0
1593468000000|2020-06-29 22:00:00|10090.5|10084.5|10091.6|10085.6|10093.1|10087.1|10085.7|10079.7|0
1593468300000|2020-06-29 22:05:00|10091.7|10085.7|10094.3|10088.3|10097.1|10091.1|10091.7|10085.7|0
1593468600000|2020-06-29 22:10:00|10094.1|10088.1|10095.3|10089.3|10098.8|10092.8|10093.1|10087.1|0
1593468900000|2020-06-29 22:15:00|10095.1|10089.1|10110.2|10104.2|10112|10106|10095.1|10089.1|0
1593469200000|2020-06-29 22:20:00|10110.3|10104.3|10110.2|10104.2|10112.7|10106.7|10108.7|10102.7|0
1593469500000|2020-06-29 22:25:00|10110.3|10104.3|10109.5|10103.5|10110.7|10104.7|10108.7|10102.7|0
1593469800000|2020-06-29 22:30:00|10109.4|10103.4|10112|10106|10115.9|10109.9|10108.2|10102.2|0
1593470100000|2020-06-29 22:35:00|10112.1|10106.1|10117.8|10111.8|10118.6|10112.6|10110.7|10104.7|0
1593470400000|2020-06-29 22:40:00|10117.9|10111.9|10115.8|10109.8|10119.3|10113.3|10114.6|10108.6|0
1593470700000|2020-06-29 22:45:00|10115.9|10109.9|10116.5|10110.5|10116.5|10110.5|10115.3|10109.3|0
1593471000000|2020-06-29 22:50:00|10116.7|10110.7|10117.8|10111.8|10124.5|10118.5|10116.5|10110.5|0
1593471300000|2020-06-29 22:55:00|10117.9|10111.9|10114|10108|10119.3|10113.3|10114|10108|0
1593471600000|2020-06-29 23:00:00|10114.1|10108.1|10114|10108|10116.5|10110.5|10113.3|10107.3|0
1593471900000|2020-06-29 23:05:00|10113.5|10107.5|10113.3|10107.3|10113.5|10107.5|10111|10105|0
1593472200000|2020-06-29 23:10:00|10113.2|10107.2|10113.3|10107.3|10113.3|10107.3|10111.3|10105.3|0
1593472500000|2020-06-29 23:15:00|10113.2|10107.2|10112.6|10106.6|10114|10108|10111.3|10105.3|0
1593472800000|2020-06-29 23:20:00|10112.7|10106.7|10111.3|10105.3|10115.3|10109.3|10111.3|10105.3|0
1593473100000|2020-06-29 23:25:00|10111.4|10105.4|10112.6|10106.6|10113.3|10107.3|10110.6|10104.6|0
1593473400000|2020-06-29 23:30:00|10113|10107|10120.5|10114.5|10120.5|10114.5|10113|10107|0
1593473700000|2020-06-29 23:35:00|10120.4|10114.4|10119.7|10113.7|10123.7|10117.7|10119.2|10113.2|0
1593474000000|2020-06-29 23:40:00|10119.8|10113.8|10116.3|10110.3|10121.7|10115.7|10115.5|10109.5|0
1593474300000|2020-06-29 23:45:00|10116.1|10110.1|10109.6|10103.6|10116.1|10110.1|10109.1|10103.1|0
1593474600000|2020-06-29 23:50:00|10109.5|10103.5|10109.1|10103.1|10110.8|10104.8|10107.1|10101.1|0
1593474900000|2020-06-29 23:55:00|10109|10103|10110.8|10104.8|10110.8|10104.8|10107.6|10101.6|0
1593475200000|2020-06-30 00:00:00|10110.7|10104.7|10100.2|10094.2|10110.7|10104.7|10097.5|10091.5|0
1593475500000|2020-06-30 00:05:00|10100.1|10094.1|10094.9|10088.9|10102|10096|10094.9|10088.9|0
1593475800000|2020-06-30 00:10:00|10095|10089|10092.1|10086.1|10097.4|10091.4|10090.8|10084.8|0
1593476100000|2020-06-30 00:15:00|10092|10086|10092.1|10086.1|10098|10092|10086.1|10080.1|0
1593476400000|2020-06-30 00:20:00|10092.2|10086.2|10086.4|10080.4|10092.8|10086.8|10085.1|10079.1|0
1593476700000|2020-06-30 00:25:00|10086.6|10080.6|10088.4|10082.4|10091.1|10085.1|10086.6|10080.6|0
1593477000000|2020-06-30 00:30:00|10088.8|10082.8|10085.9|10079.9|10091.6|10085.6|10083.2|10077.2|0
1593477300000|2020-06-30 00:35:00|10085.8|10079.8|10087.6|10081.6|10087.6|10081.6|10082.4|10076.4|0
1593477600000|2020-06-30 00:40:00|10087.7|10081.7|10093.6|10087.6|10095|10089|10086.4|10080.4|0
1593477900000|2020-06-30 00:45:00|10093.7|10087.7|10089.6|10083.6|10096.3|10090.3|10089.1|10083.1|0
1593478200000|2020-06-30 00:50:00|10089.7|10083.7|10082.4|10076.4|10091.6|10085.6|10079.2|10073.2|0
1593478500000|2020-06-30 00:55:00|10082.5|10076.5|10084.4|10078.4|10088.4|10082.4|10082.4|10076.4|0
1593478800000|2020-06-30 01:00:00|10084.3|10078.3|10095|10089|10099|10093|10082.4|10076.4|0
1593479100000|2020-06-30 01:05:00|10095.1|10089.1|10092.3|10086.3|10096.3|10090.3|10091.1|10085.1|0
1593479400000|2020-06-30 01:10:00|10092.4|10086.4|10103.5|10097.5|10104.2|10098.2|10092.3|10086.3|0
1593479700000|2020-06-30 01:15:00|10103.4|10097.4|10101.2|10095.2|10103.4|10097.4|10099.5|10093.5|0
1593480000000|2020-06-30 01:20:00|10100.8|10094.8|10099|10093|10103.5|10097.5|10098.3|10092.3|0
1593480300000|2020-06-30 01:25:00|10099.1|10093.1|10100.3|10094.3|10100.8|10094.8|10098.5|10092.5|0
1593480600000|2020-06-30 01:30:00|10100.4|10094.4|10096.3|10090.3|10102.8|10096.8|10096.3|10090.3|0
1593480900000|2020-06-30 01:35:00|10096.4|10090.4|10111.4|10105.4|10111.5|10105.5|10096.3|10090.3|0
1593481200000|2020-06-30 01:40:00|10111.2|10105.2|10106.3|10100.3|10112.7|10106.7|10106.3|10100.3|0
1593481500000|2020-06-30 01:45:00|10106.4|10100.4|10101.1|10095.1|10106.8|10100.8|10100.3|10094.3|0
1593481800000|2020-06-30 01:50:00|10101.2|10095.2|10096.4|10090.4|10104.3|10098.3|10095.1|10089.1|0
1593482100000|2020-06-30 01:55:00|10096.3|10090.3|10097.6|10091.6|10099.1|10093.1|10095.1|10089.1|0
1593482400000|2020-06-30 02:00:00|10097.7|10091.7|10104.8|10098.8|10106.8|10100.8|10097.7|10091.7|0
1593482700000|2020-06-30 02:05:00|10104.9|10098.9|10104.3|10098.3|10106.8|10100.8|10102.8|10096.8|0
1593483000000|2020-06-30 02:10:00|10104.4|10098.4|10108.3|10102.3|10108.3|10102.3|10102.3|10096.3|0
1593483300000|2020-06-30 02:15:00|10108.2|10102.2|10101.9|10095.9|10108.2|10102.2|10100.3|10094.3|0
1593483600000|2020-06-30 02:20:00|10101.8|10095.8|10104.3|10098.3|10105.6|10099.6|10100.3|10094.3|0
1593483900000|2020-06-30 02:25:00|10104.2|10098.2|10104.3|10098.3|10106.8|10100.8|10102.8|10096.8|0
1593484200000|2020-06-30 02:30:00|10104.2|10098.2|10102.8|10096.8|10104.2|10098.2|10101.1|10095.1|0
1593484500000|2020-06-30 02:35:00|10102.6|10096.6|10103.6|10097.6|10106.3|10100.3|10102.3|10096.3|0
1593484800000|2020-06-30 02:40:00|10103.5|10097.5|10099.6|10093.6|10103.6|10097.6|10096.6|10090.6|0
1593485100000|2020-06-30 02:45:00|10099.5|10093.5|10096.4|10090.4|10099.5|10093.5|10095.6|10089.6|0
1593485400000|2020-06-30 02:50:00|10096.5|10090.5|10099.1|10093.1|10099.1|10093.1|10096.5|10090.5|0
1593485700000|2020-06-30 02:55:00|10099.3|10093.3|10095.1|10089.1|10099.6|10093.6|10093.1|10087.1|0
1593486000000|2020-06-30 03:00:00|10095.3|10089.3|10093.4|10087.4|10096.3|10090.3|10093.1|10087.1|0
1593486300000|2020-06-30 03:05:00|10093.5|10087.5|10093.1|10087.1|10095.1|10089.1|10091.7|10085.7|0
1593486600000|2020-06-30 03:10:00|10093.3|10087.3|10098.4|10092.4|10098.4|10092.4|10093.1|10087.1|0
1593486900000|2020-06-30 03:15:00|10098.2|10092.2|10098.4|10092.4|10100.3|10094.3|10097.1|10091.1|0
1593487200000|2020-06-30 03:20:00|10098.5|10092.5|10101.1|10095.1|10101.1|10095.1|10098.4|10092.4|0
1593487500000|2020-06-30 03:25:00|10101.2|10095.2|10103.6|10097.6|10106.3|10100.3|10100.6|10094.6|0
1593487800000|2020-06-30 03:30:00|10103.7|10097.7|10099.3|10093.3|10104.3|10098.3|10099.1|10093.1|0
1593488100000|2020-06-30 03:35:00|10099.4|10093.4|10101.1|10095.1|10101.6|10095.6|10099.4|10093.4|0
1593488400000|2020-06-30 03:40:00|10101|10095|10098.2|10092.2|10102.3|10096.3|10097.6|10091.6|0
1593488700000|2020-06-30 03:45:00|10097.6|10091.6|10097.6|10091.6|10098.4|10092.4|10095.6|10089.6|0
1593489000000|2020-06-30 03:50:00|10097.7|10091.7|10095.6|10089.6|10098.4|10092.4|10095.6|10089.6|0
1593489300000|2020-06-30 03:55:00|10095.8|10089.8|10099.1|10093.1|10099.6|10093.6|10095.6|10089.6|0
1593489600000|2020-06-30 04:00:00|10099.3|10093.3|10102.3|10096.3|10103.6|10097.6|10099.3|10093.3|0
1593489900000|2020-06-30 04:05:00|10101.9|10095.9|10103.6|10097.6|10104.3|10098.3|10101.1|10095.1|0
1593490200000|2020-06-30 04:10:00|10103.5|10097.5|10102.8|10096.8|10104.3|10098.3|10102.3|10096.3|0
1593490500000|2020-06-30 04:15:00|10102.7|10096.7|10103.5|10097.5|10108.1|10102.1|10099.6|10093.6|0
1593490800000|2020-06-30 04:20:00|10101.1|10095.1|10098.4|10092.4|10101.1|10095.1|10098.4|10092.4|0
1593491100000|2020-06-30 04:25:00|10098.5|10092.5|10088.6|10082.6|10098.5|10092.5|10088.6|10082.6|0
1593491400000|2020-06-30 04:30:00|10087.6|10081.6|10086.2|10080.2|10088.8|10082.8|10086.2|10080.2|0
1593491700000|2020-06-30 04:35:00|10087.2|10081.2|10088.6|10082.6|10088.6|10082.6|10086.2|10080.2|0
1593492000000|2020-06-30 04:40:00|10088.7|10082.7|10091.3|10085.3|10093.9|10087.9|10088.7|10082.7|0
1593492300000|2020-06-30 04:45:00|10091.2|10085.2|10091.3|10085.3|10091.4|10085.4|10088.8|10082.8|0
1593492600000|2020-06-30 04:50:00|10091.4|10085.4|10091.5|10085.5|10094|10088|10091.4|10085.4|0
1593492900000|2020-06-30 04:55:00|10091.4|10085.4|10093.8|10087.8|10096.5|10090.5|10091.3|10085.3|0
1593493200000|2020-06-30 05:00:00|10093.7|10087.7|10101.4|10095.4|10101.5|10095.5|10091.1|10085.1|0
1593493500000|2020-06-30 05:05:00|10101.5|10095.5|10106.3|10100.3|10106.3|10100.3|10101|10095|0
1593493800000|2020-06-30 05:10:00|10106.4|10100.4|10108.8|10102.8|10108.8|10102.8|10106.1|10100.1|0
1593494100000|2020-06-30 05:15:00|10108.9|10102.9|10108.8|10102.8|10111.3|10105.3|10108.6|10102.6|0
1593494400000|2020-06-30 05:20:00|10108.9|10102.9|10108.7|10102.7|10111.6|10105.6|10105.9|10099.9|0
1593494700000|2020-06-30 05:25:00|10108.6|10102.6|10103.2|10097.2|10108.7|10102.7|10103.2|10097.2|0
1593495000000|2020-06-30 05:30:00|10103.3|10097.3|10100.6|10094.6|10105.8|10099.8|10097.9|10091.9|0
1593495300000|2020-06-30 05:35:00|10100.7|10094.7|10073.7|10067.7|10103.1|10097.1|10073.6|10067.6|0
1593495600000|2020-06-30 05:40:00|10073.6|10067.6|10084.3|10078.3|10086.9|10080.9|10068.6|10062.6|0
1593495900000|2020-06-30 05:45:00|10084.1|10078.1|10089.6|10083.6|10094.8|10088.8|10084.1|10078.1|0
1593496200000|2020-06-30 05:50:00|10089.4|10083.4|10082.6|10076.6|10089.4|10083.4|10081.7|10075.7|0
1593496500000|2020-06-30 05:55:00|10081.9|10075.9|10069.1|10063.1|10084.5|10078.5|10064.1|10058.1|0
1593496800000|2020-06-30 06:00:00|10064.9|10062.9|10068.9|10066.9|10074.9|10072.9|10060.9|10058.9|109
1593497100000|2020-06-30 06:05:00|10069.4|10067.4|10054.4|10052.4|10069.9|10067.9|10052.4|10050.4|64
1593497400000|2020-06-30 06:10:00|10053.9|10051.9|10051.9|10049.9|10054.9|10052.9|10048.9|10046.9|43
1593497700000|2020-06-30 06:15:00|10052.4|10050.4|10050.4|10048.4|10052.9|10050.9|10043.9|10041.9|54
1593498000000|2020-06-30 06:20:00|10049.9|10047.9|10055.9|10053.9|10059.9|10057.9|10049.9|10047.9|34
1593498300000|2020-06-30 06:25:00|10055.4|10053.4|10059.4|10057.4|10059.4|10057.4|10055.4|10053.4|12
1593498600000|2020-06-30 06:30:00|10059.9|10057.9|10060.9|10058.9|10066.9|10064.9|10059.9|10057.9|37
1593498900000|2020-06-30 06:35:00|10060.4|10058.4|10069.4|10067.4|10069.4|10067.4|10058.9|10056.9|19
1593499200000|2020-06-30 06:40:00|10068.9|10066.9|10065.4|10063.4|10071.4|10069.4|10061.9|10059.9|42
1593499500000|2020-06-30 06:45:00|10065.9|10063.9|10057.4|10055.4|10066.9|10064.9|10057.4|10055.4|28
1593499800000|2020-06-30 06:50:00|10057.9|10055.9|10064.9|10062.9|10064.9|10062.9|10056.4|10054.4|26
1593500100000|2020-06-30 06:55:00|10064.4|10062.4|10062.4|10060.4|10069.4|10067.4|10062.4|10060.4|59
1593500400000|2020-06-30 07:00:00|10058.9|10056.9|10072.4|10070.4|10090.4|10088.4|10058.4|10056.4|870
1593500700000|2020-06-30 07:05:00|10074.4|10072.4|10068.4|10066.4|10076.4|10074.4|10060.4|10058.4|415
1593501000000|2020-06-30 07:10:00|10067.9|10065.9|10052.4|10050.4|10067.9|10065.9|10049.4|10047.4|274
1593501300000|2020-06-30 07:15:00|10053.9|10051.9|10054.4|10052.4|10058.4|10056.4|10048.4|10046.4|371
1593501600000|2020-06-30 07:20:00|10053.9|10051.9|10048.4|10046.4|10058.4|10056.4|10040.4|10038.4|200
1593501900000|2020-06-30 07:25:00|10048.9|10046.9|10043.4|10041.4|10050.9|10048.9|10040.9|10038.9|191
1593502200000|2020-06-30 07:30:00|10042.9|10040.9|10038.9|10036.9|10045.4|10043.4|10030.4|10028.4|272
1593502500000|2020-06-30 07:35:00|10039.4|10037.4|10047.4|10045.4|10053.4|10051.4|10035.4|10033.4|182
1593502800000|2020-06-30 07:40:00|10046.9|10044.9|10036.4|10034.4|10049.4|10047.4|10035.9|10033.9|116
1593503100000|2020-06-30 07:45:00|10035.4|10033.4|10045.4|10043.4|10048.4|10046.4|10029.4|10027.4|205
1593503400000|2020-06-30 07:50:00|10045.9|10043.9|10059.4|10057.4|10059.4|10057.4|10045.9|10043.9|122
1593503700000|2020-06-30 07:55:00|10058.9|10056.9|10057.4|10055.4|10063.4|10061.4|10052.9|10050.9|98
1593504000000|2020-06-30 08:00:00|10057.9|10055.9|10054.9|10052.9|10061.9|10059.9|10053.9|10051.9|161
1593504300000|2020-06-30 08:05:00|10054.4|10052.4|10042.4|10040.4|10056.9|10054.9|10041.9|10039.9|90
1593504600000|2020-06-30 08:10:00|10042.9|10040.9|10042.4|10040.4|10043.4|10041.4|10035.4|10033.4|111
1593504900000|2020-06-30 08:15:00|10041.9|10039.9|10037|10035|10042.4|10040.4|10033.5|10031.5|55
1593505200000|2020-06-30 08:20:00|10036.5|10034.5|10027.5|10025.5|10036.5|10034.5|10025|10023|129
1593505500000|2020-06-30 08:25:00|10027|10025|10028.5|10026.5|10031.5|10029.5|10024.5|10022.5|103
1593505800000|2020-06-30 08:30:00|10028|10026|10015.5|10013.5|10029|10027|10015.5|10013.5|134
1593506100000|2020-06-30 08:35:00|10016|10014|10024|10022|10034.5|10032.5|10014|10012|201
1593506400000|2020-06-30 08:40:00|10024.5|10022.5|10017|10015|10024.5|10022.5|10016.5|10014.5|70
1593506700000|2020-06-30 08:45:00|10016.5|10014.5|10023|10021|10025|10023|10012|10010|173
1593507000000|2020-06-30 08:50:00|10023.5|10021.5|10019|10017|10023.5|10021.5|10011|10009|164
1593507300000|2020-06-30 08:55:00|10015.5|10013.5|10025.5|10023.5|10026|10024|10015|10013|289
1593507600000|2020-06-30 09:00:00|10026|10024|10032|10030|10039.5|10037.5|10023|10021|144
1593507900000|2020-06-30 09:05:00|10031.5|10029.5|10041|10039|10041.5|10039.5|10031|10029|124
1593508200000|2020-06-30 09:10:00|10040.5|10038.5|10044|10042|10045|10043|10037|10035|139
1593508500000|2020-06-30 09:15:00|10043.5|10041.5|10039|10037|10051|10049|10037.5|10035.5|126
1593508800000|2020-06-30 09:20:00|10039.5|10037.5|10041|10039|10045|10043|10035|10033|201
1593509100000|2020-06-30 09:25:00|10040.5|10038.5|10042|10040|10044.5|10042.5|10037|10035|104
1593509400000|2020-06-30 09:30:00|10042.5|10040.5|10046|10044|10048|10046|10042|10040|97
1593509700000|2020-06-30 09:35:00|10046.5|10044.5|10040|10038|10046.5|10044.5|10039|10037|87
1593510000000|2020-06-30 09:40:00|10039.5|10037.5|10037|10035|10041|10039|10035|10033|84
1593510300000|2020-06-30 09:45:00|10036.5|10034.5|10034|10032|10041|10039|10033|10031|79
1593510600000|2020-06-30 09:50:00|10033.5|10031.5|10043|10041|10043|10041|10031.5|10029.5|105
1593510900000|2020-06-30 09:55:00|10043.5|10041.5|10055.5|10053.5|10057.5|10055.5|10042|10040|115
1593511200000|2020-06-30 10:00:00|10056|10054|10055.5|10053.5|10061|10059|10053|10051|111
1593511500000|2020-06-30 10:05:00|10056|10054|10055|10053|10058|10056|10053|10051|90
1593511800000|2020-06-30 10:10:00|10054.5|10052.5|10050|10048|10057.5|10055.5|10049|10047|176
1593512100000|2020-06-30 10:15:00|10049.5|10047.5|10053|10051|10053.5|10051.5|10047.5|10045.5|58
1593512400000|2020-06-30 10:20:00|10052.5|10050.5|10051|10049|10053|10051|10047|10045|38
1593512700000|2020-06-30 10:25:00|10051.5|10049.5|10062|10060|10065.5|10063.5|10049|10047|163
1593513000000|2020-06-30 10:30:00|10062.5|10060.5|10058|10056|10063.5|10061.5|10054|10052|87
1593513300000|2020-06-30 10:35:00|10059|10057|10062|10060|10064.5|10062.5|10055.5|10053.5|85
1593513600000|2020-06-30 10:40:00|10062.5|10060.5|10061|10059|10066|10064|10060|10058|44
1593513900000|2020-06-30 10:45:00|10060.5|10058.5|10055|10053|10062|10060|10054|10052|24
1593514200000|2020-06-30 10:50:00|10055.5|10053.5|10052.5|10050.5|10058|10056|10050|10048|82
1593514500000|2020-06-30 10:55:00|10052|10050|10051.5|10049.5|10057.5|10055.5|10050.5|10048.5|82
1593514800000|2020-06-30 11:00:00|10051|10049|10057|10055|10057.5|10055.5|10050|10048|57
1593515100000|2020-06-30 11:05:00|10057.5|10055.5|10057.5|10055.5|10059|10057|10054.5|10052.5|87
1593515400000|2020-06-30 11:10:00|10057|10055|10063|10061|10063|10061|10057|10055|51
1593515700000|2020-06-30 11:15:00|10062.5|10060.5|10060|10058|10063|10061|10058|10056|51
1593516000000|2020-06-30 11:20:00|10059.5|10057.5|10057|10055|10063.5|10061.5|10055|10053|86
1593516300000|2020-06-30 11:25:00|10057.5|10055.5|10060|10058|10061|10059|10055.5|10053.5|135
1593516600000|2020-06-30 11:30:00|10060.5|10058.5|10059.5|10057.5|10072|10070|10057|10055|340
1593516900000|2020-06-30 11:35:00|10059|10057|10054|10052|10061.5|10059.5|10052|10050|67
1593517200000|2020-06-30 11:40:00|10053.2|10051.2|10045.2|10043.2|10056.2|10054.2|10043.2|10041.2|86
1593517500000|2020-06-30 11:45:00|10043.2|10041.2|10046.2|10044.2|10048.7|10046.7|10042.7|10040.7|77
1593517800000|2020-06-30 11:50:00|10046.7|10044.7|10044.2|10042.2|10046.7|10044.7|10039.7|10037.7|288
1593518100000|2020-06-30 11:55:00|10044.7|10042.7|10040.2|10038.2|10046.7|10044.7|10039.7|10037.7|56
1593518400000|2020-06-30 12:00:00|10039.7|10037.7|10042.2|10040.2|10045.7|10043.7|10039.2|10037.2|146
1593518700000|2020-06-30 12:05:00|10042.7|10040.7|10038.2|10036.2|10044.2|10042.2|10036.2|10034.2|247
1593519000000|2020-06-30 12:10:00|10036.7|10034.7|10032.7|10030.7|10036.7|10034.7|10027.7|10025.7|190
1593519300000|2020-06-30 12:15:00|10032.2|10030.2|10028.2|10026.2|10033.7|10031.7|10026.2|10024.2|114
1593519600000|2020-06-30 12:20:00|10027.7|10025.7|10029.7|10027.7|10029.7|10027.7|10024.2|10022.2|108
1593519900000|2020-06-30 12:25:00|10029.2|10027.2|10017.2|10015.2|10029.7|10027.7|10017.2|10015.2|97
1593520200000|2020-06-30 12:30:00|10016.7|10014.7|10010.2|10008.2|10018.2|10016.2|10008.7|10006.7|135
1593520500000|2020-06-30 12:35:00|10009.7|10007.7|10006.2|10004.2|10010.7|10008.7|10005.7|10003.7|97
1593520800000|2020-06-30 12:40:00|10005.7|10003.7|10012.2|10010.2|10012.7|10010.7|10003.7|10001.7|154
1593521100000|2020-06-30 12:45:00|10011.7|10009.7|10013.2|10011.2|10018.2|10016.2|10009.7|10007.7|126
1593521400000|2020-06-30 12:50:00|10012.7|10010.7|10013.2|10011.2|10013.2|10011.2|10007.2|10005.2|116
1593521700000|2020-06-30 12:55:00|10012.7|10010.7|10019.2|10017.2|10020.7|10018.7|10011.7|10009.7|136
1593522000000|2020-06-30 13:00:00|10019.7|10017.7|10026.2|10024.2|10027.2|10025.2|10018.2|10016.2|85
1593522300000|2020-06-30 13:05:00|10025.7|10023.7|10020.2|10018.2|10025.7|10023.7|10015.2|10013.2|87
1593522600000|2020-06-30 13:10:00|10019.7|10017.7|10017.7|10015.7|10021.7|10019.7|10015.2|10013.2|162
1593522900000|2020-06-30 13:15:00|10018.2|10016.2|10015.2|10013.2|10020.7|10018.7|10015.2|10013.2|123
1593523200000|2020-06-30 13:20:00|10015.7|10013.7|10022.2|10020.2|10025.2|10023.2|10012.7|10010.7|168
1593523500000|2020-06-30 13:25:00|10022.7|10020.7|10019.2|10017.2|10022.7|10020.7|10016.2|10014.2|119
1593523800000|2020-06-30 13:30:00|10018.7|10016.7|10019.2|10017.2|10024.7|10022.7|10008.2|10006.2|257
1593524100000|2020-06-30 13:35:00|10019.7|10017.7|10028.7|10026.7|10032.7|10030.7|10019.7|10017.7|232
1593524400000|2020-06-30 13:40:00|10028.2|10026.2|10021.2|10019.2|10029.7|10027.7|10018.7|10016.7|342
1593524700000|2020-06-30 13:45:00|10021.7|10019.7|10023.2|10021.2|10031.7|10029.7|10017.2|10015.2|277
1593525000000|2020-06-30 13:50:00|10023.7|10021.7|10017.7|10015.7|10023.7|10021.7|10009.7|10007.7|271
1593525300000|2020-06-30 13:55:00|10018.2|10016.2|10006.2|10004.2|10019.2|10017.2|10005.7|10003.7|248
1593525600000|2020-06-30 14:00:00|10005.7|10003.7|10006.2|10004.2|10019.7|10017.7|10002.7|10000.7|384
1593525900000|2020-06-30 14:05:00|10006.7|10004.7|10012.2|10010.2|10014.7|10012.7|10001.2|9999.2|326
1593526200000|2020-06-30 14:10:00|10012.5|10010.5|10013.5|10011.5|10017.5|10015.5|10008|10006|187
1593526500000|2020-06-30 14:15:00|10013|10011|10021|10019|10024|10022|10011|10009|206
1593526800000|2020-06-30 14:20:00|10021.5|10019.5|10038.5|10036.5|10041|10039|10021.5|10019.5|326
1593527100000|2020-06-30 14:25:00|10039|10037|10025|10023|10041.5|10039.5|10023.5|10021.5|230
1593527400000|2020-06-30 14:30:00|10025.5|10023.5|10022|10020|10027.5|10025.5|10018|10016|264
1593527700000|2020-06-30 14:35:00|10022.5|10020.5|10012|10010|10025|10023|10011|10009|299
1593528000000|2020-06-30 14:40:00|10012.5|10010.5|10015|10013|10026.5|10024.5|10012.5|10010.5|296
1593528300000|2020-06-30 14:45:00|10015.5|10013.5|10018.5|10016.5|10020|10018|10011|10009|165
1593528600000|2020-06-30 14:50:00|10019|10017|10017.5|10015.5|10026|10024|10012|10010|415
1593528900000|2020-06-30 14:55:00|10018|10016|10016.5|10014.5|10024|10022|10016|10014|244
1593529200000|2020-06-30 15:00:00|10017|10015|10024|10022|10025|10023|10013|10011|297
1593529500000|2020-06-30 15:05:00|10023.5|10021.5|10029|10027|10030.5|10028.5|10019|10017|324
1593529800000|2020-06-30 15:10:00|10029.5|10027.5|10028|10026|10031|10029|10020|10018|357
1593530100000|2020-06-30 15:15:00|10027.5|10025.5|10038|10036|10041|10039|10023.5|10021.5|868
1593530400000|2020-06-30 15:20:00|10036|10034|10046.5|10044.5|10056|10054|10033.5|10031.5|1366
1593530700000|2020-06-30 15:25:00|10047|10045|10049|10047|10053|10051|10040.5|10038.5|1563
1593531000000|2020-06-30 15:30:00|10050|10048|10041.5|10039.5|10051|10049|10040.5|10038.5|1470
1593531300000|2020-06-30 15:35:00|10042|10040|10041|10039|10043.5|10041.5|10034|10032|471
1593531600000|2020-06-30 15:40:00|10040.5|10038.5|10040|10038|10043|10041|10035|10033|148
1593531900000|2020-06-30 15:45:00|10040.5|10038.5|10042|10040|10044|10042|10039|10037|101
1593532200000|2020-06-30 15:50:00|10041.5|10039.5|10046|10044|10047|10045|10040.5|10038.5|47
1593532500000|2020-06-30 15:55:00|10045.5|10043.5|10045|10043|10046|10044|10041|10039|34
1593532800000|2020-06-30 16:00:00|10044.5|10042.5|10043|10041|10047.5|10045.5|10039.5|10037.5|49
1593533100000|2020-06-30 16:05:00|10043.5|10041.5|10046.5|10044.5|10049|10047|10043|10041|54
1593533400000|2020-06-30 16:10:00|10047|10045|10049|10047|10054|10052|10046|10044|100
1593533700000|2020-06-30 16:15:00|10050|10048|10057|10055|10060|10058|10050|10048|114
1593534000000|2020-06-30 16:20:00|10056.5|10054.5|10050|10048|10056.5|10054.5|10049|10047|22
1593534300000|2020-06-30 16:25:00|10050.5|10048.5|10049|10047|10053|10051|10047|10045|33
1593534600000|2020-06-30 16:30:00|10048.5|10046.5|10042.5|10040.5|10057|10055|10040.5|10038.5|336
1593534900000|2020-06-30 16:35:00|10042|10040|10038|10036|10045|10043|10038|10036|53
1593535200000|2020-06-30 16:40:00|10038.5|10036.5|10028|10026|10038.5|10036.5|10025|10023|104
1593535500000|2020-06-30 16:45:00|10029|10027|10023.5|10021.5|10029|10027|10020|10018|36
1593535800000|2020-06-30 16:50:00|10023|10021|10015|10013|10025|10023|10014|10012|54
1593536100000|2020-06-30 16:55:00|10015.5|10013.5|10012|10010|10018.5|10016.5|10010.5|10008.5|50
1593536400000|2020-06-30 17:00:00|10011.5|10009.5|10015.5|10013.5|10017.5|10015.5|10010|10008|32
1593536700000|2020-06-30 17:05:00|10016|10014|10017|10015|10018.5|10016.5|10012|10010|54
1593537000000|2020-06-30 17:10:00|10017.5|10015.5|10013.5|10011.5|10017.5|10015.5|10012.5|10010.5|32
1593537300000|2020-06-30 17:15:00|10013|10011|10014.5|10012.5|10016|10014|10010|10008|16
1593537600000|2020-06-30 17:20:00|10014|10012|10015|10013|10017.5|10015.5|10012.5|10010.5|32
1593537900000|2020-06-30 17:25:00|10015.5|10013.5|10015.5|10013.5|10016|10014|10011.5|10009.5|28
1593538200000|2020-06-30 17:30:00|10015|10013|10011.5|10009.5|10015.5|10013.5|10010|10008|28
1593538500000|2020-06-30 17:35:00|10011|10009|10011|10009|10014.5|10012.5|10010|10008|45
1593538800000|2020-06-30 17:40:00|10011.5|10009.5|10008|10006|10012.5|10010.5|10008|10006|25
1593539100000|2020-06-30 17:45:00|10008.5|10006.5|10010.5|10008.5|10011.5|10009.5|10008.5|10006.5|8
1593539400000|2020-06-30 17:50:00|10010|10008|10012.5|10010.5|10012.5|10010.5|10008.5|10006.5|2
1593539700000|2020-06-30 17:55:00|10013|10011|10015.5|10013.5|10016.5|10014.5|10013|10011|12
1593540000000|2020-06-30 18:00:00|10015|10013|10014|10012|10015.5|10013.5|10011.5|10009.5|28
1593540300000|2020-06-30 18:05:00|10014.5|10012.5|10012|10010|10016|10014|10010|10008|38
1593540600000|2020-06-30 18:10:00|10011.5|10009.5|10011|10009|10012.5|10010.5|10009|10007|47
1593540900000|2020-06-30 18:15:00|10010.5|10008.5|10014.5|10012.5|10014.5|10012.5|10009|10007|54
1593541200000|2020-06-30 18:20:00|10014|10012|10022|10020|10024|10022|10012|10010|32
1593541500000|2020-06-30 18:25:00|10021.5|10019.5|10027.5|10025.5|10028|10026|10021.5|10019.5|9
1593541800000|2020-06-30 18:30:00|10028|10026|10028.5|10026.5|10029.5|10027.5|10027.5|10025.5|33
1593542100000|2020-06-30 18:35:00|10029|10027|10032|10030|10032.5|10030.5|10029|10027|16
1593542400000|2020-06-30 18:40:00|10032.5|10030.5|10036|10034|10036.5|10034.5|10031|10029|33
1593542700000|2020-06-30 18:45:00|10035.5|10033.5|10033.5|10031.5|10036|10034|10031|10029|10
1593543000000|2020-06-30 18:50:00|10033|10031|10031|10029|10034.5|10032.5|10030.5|10028.5|7
1593543300000|2020-06-30 18:55:00|10030.5|10028.5|10036.5|10034.5|10037.5|10035.5|10029.5|10027.5|38
1593543600000|2020-06-30 19:00:00|10035.5|10033.5|10028.5|10026.5|10036.5|10034.5|10025.5|10023.5|18
1593543900000|2020-06-30 19:05:00|10029|10027|10028|10026|10030.5|10028.5|10024.5|10022.5|6
1593544200000|2020-06-30 19:10:00|10027.5|10025.5|10030|10028|10030.5|10028.5|10027.5|10025.5|6
1593544500000|2020-06-30 19:15:00|10029.5|10027.5|10032.5|10030.5|10032.5|10030.5|10025.5|10023.5|9
1593544800000|2020-06-30 19:20:00|10033|10031|10037.5|10035.5|10039|10037|10033|10031|9
1593545100000|2020-06-30 19:25:00|10038|10036|10040.5|10038.5|10044.5|10042.5|10038|10036|14
1593545400000|2020-06-30 19:30:00|10040|10038|10053|10051|10054|10052|10039|10037|18
1593545700000|2020-06-30 19:35:00|10052.5|10050.5|10046|10044|10053|10051|10045.5|10043.5|24
1593546000000|2020-06-30 19:40:00|10049|10047|10048.5|10046.5|10049.5|10047.5|10046.5|10044.5|29
1593546300000|2020-06-30 19:45:00|10049|10047|10051.5|10049.5|10054|10052|10047|10045|49
1593546600000|2020-06-30 19:50:00|10052|10050|10076|10074|10077.5|10075.5|10052|10050|209
1593546900000|2020-06-30 19:55:00|10075.5|10073.5|10050.3|10044.3|10075.5|10073.5|10047|10044.3|308
1593547200000|2020-06-30 20:00:00|10040|10034|10030.6|10024.6|10047|10041|10028.6|10022.6|5
1593547500000|2020-06-30 20:05:00|10030.3|10024.3|10029.9|10023.9|10034.1|10028.1|10026.6|10020.6|0
1593547800000|2020-06-30 20:10:00|10029.7|10023.7|10034|10028|10035.8|10029.8|10028.6|10022.6|0
1593548100000|2020-06-30 20:15:00|10033.9|10027.9|10033.7|10027.7|10034.1|10028.1|10032.7|10026.7|0
1593548400000|2020-06-30 20:20:00|10033.5|10027.5|10034.9|10028.9|10036.4|10030.4|10033.5|10027.5|0
1593548700000|2020-06-30 20:25:00|10034.7|10028.7|10034.5|10028.5|10035.3|10029.3|10034.5|10028.5|0
1593549000000|2020-06-30 20:30:00|10034.6|10028.6|10031.1|10025.1|10035.6|10029.6|10028.4|10022.4|0
1593549300000|2020-06-30 20:35:00|10031|10025|10033.6|10027.6|10034.8|10028.8|10029.1|10023.1|0
1593549600000|2020-06-30 20:40:00|10033.5|10027.5|10038.3|10032.3|10038.3|10032.3|10032.3|10026.3|0
1593549900000|2020-06-30 20:45:00|10038.1|10032.1|10040.7|10034.7|10041.5|10035.5|10037.5|10031.5|0
1593550200000|2020-06-30 20:50:00|10040.6|10034.6|10040.7|10034.7|10042.7|10036.7|10039.5|10033.5|0
1593550500000|2020-06-30 20:55:00|10040.6|10034.6|10036.8|10030.8|10040.7|10034.7|10036.3|10030.3|0
1593550800000|2020-06-30 21:00:00|10036.2|10030.2|10036|10030|10037|10031|10035.4|10029.4|0
1593551100000|2020-06-30 21:05:00|10035.8|10029.8|10034.7|10028.7|10036.2|10030.2|10034.5|10028.5|0
1593551400000|2020-06-30 21:10:00|10035.2|10029.2|10035.2|10029.2|10036|10030|10034.7|10028.7|0
1593551700000|2020-06-30 21:15:00|10035.6|10029.6|10034.3|10028.3|10035.8|10029.8|10033.5|10027.5|0
1593552000000|2020-06-30 21:20:00|10034.5|10028.5|10034.3|10028.3|10035.2|10029.2|10033.9|10027.9|0
1593552300000|2020-06-30 21:25:00|10034.1|10028.1|10033.3|10027.3|10034.1|10028.1|10032.3|10026.3|0
1593552600000|2020-06-30 21:30:00|10033.5|10027.5|10034.1|10028.1|10034.3|10028.3|10033.5|10027.5|0
1593552900000|2020-06-30 21:35:00|10033.9|10027.9|10034.1|10028.1|10034.3|10028.3|10033.9|10027.9|0
1593553200000|2020-06-30 21:40:00|10033.9|10027.9|10034.3|10028.3|10034.5|10028.5|10033.9|10027.9|0
1593553500000|2020-06-30 21:45:00|10034.1|10028.1|10035|10029|10035.2|10029.2|10034.1|10028.1|0
1593553800000|2020-06-30 21:50:00|10035.2|10029.2|10035.8|10029.8|10036.4|10030.4|10035.2|10029.2|0
1593554100000|2020-06-30 21:55:00|10036.2|10030.2|10036|10030|10037.2|10031.2|10035.6|10029.6|0
1593554400000|2020-06-30 22:00:00|10036.1|10030.1|10039.2|10033.2|10044.8|10038.8|10034.6|10028.6|0
1593554700000|2020-06-30 22:05:00|10039.4|10033.4|10039.2|10033.2|10041|10035|10037.1|10031.1|0
1593555000000|2020-06-30 22:10:00|10038.8|10032.8|10041|10035|10041|10035|10038.5|10032.5|0
1593555300000|2020-06-30 22:15:00|10040.9|10034.9|10045.9|10039.9|10046.6|10040.6|10040.5|10034.5|0
1593555600000|2020-06-30 22:20:00|10046|10040|10039.5|10033.5|10046.7|10040.7|10039.5|10033.5|0
1593555900000|2020-06-30 22:25:00|10039.6|10033.6|10047.9|10041.9|10048.6|10042.6|10037.3|10031.3|0
1593556200000|2020-06-30 22:30:00|10047.8|10041.8|10051.2|10045.2|10052.4|10046.4|10047.2|10041.2|0
1593556500000|2020-06-30 22:35:00|10051.1|10045.1|10051.9|10045.9|10053.9|10047.9|10050|10044|0
1593556800000|2020-06-30 22:40:00|10052|10046|10052.4|10046.4|10053.2|10047.2|10050.7|10044.7|0
1593557100000|2020-06-30 22:45:00|10052.3|10046.3|10049.2|10043.2|10053.2|10047.2|10048.7|10042.7|0
1593557400000|2020-06-30 22:50:00|10049.1|10043.1|10037.5|10031.5|10049.1|10043.1|10036.5|10030.5|0
1593557700000|2020-06-30 22:55:00|10037.6|10031.6|10036.3|10030.3|10038.3|10032.3|10036.3|10030.3|0
1593558000000|2020-06-30 23:00:00|10036.4|10030.4|10037.5|10031.5|10038.3|10032.3|10035|10029|0
1593558300000|2020-06-30 23:05:00|10037.4|10031.4|10042.7|10036.7|10043.7|10037.7|10037|10031|0
1593558600000|2020-06-30 23:10:00|10042.8|10036.8|10044|10038|10044.4|10038.4|10039.5|10033.5|0
1593558900000|2020-06-30 23:15:00|10043.9|10037.9|10042|10036|10044.7|10038.7|10041.5|10035.5|0
1593559200000|2020-06-30 23:20:00|10041.9|10035.9|10045.9|10039.9|10047.9|10041.9|10040.7|10034.7|0
1593559500000|2020-06-30 23:25:00|10045.8|10039.8|10042|10036|10048.6|10042.6|10041.5|10035.5|0
1593559800000|2020-06-30 23:30:00|10042.1|10036.1|10040.7|10034.7|10044.7|10038.7|10038.3|10032.3|0
1593560100000|2020-06-30 23:35:00|10040.8|10034.8|10037|10031|10042|10036|10037|10031|0
1593560400000|2020-06-30 23:40:00|10037.1|10031.1|10037.5|10031.5|10038.3|10032.3|10035|10029|0
1593560700000|2020-06-30 23:45:00|10037.3|10031.3|10036.3|10030.3|10040.2|10034.2|10033.6|10027.6|0
1593561000000|2020-06-30 23:50:00|10036.5|10030.5|10035.6|10029.6|10037|10031|10034.3|10028.3|0
1593561300000|2020-06-30 23:55:00|10035.7|10029.7|10035.6|10029.6|10037|10031|10031.1|10025.1|0
1593561600000|2020-07-01 00:00:00|10035.5|10029.5|10033.1|10027.1|10035.6|10029.6|10028.6|10022.6|0
1593561900000|2020-07-01 00:05:00|10033|10027|10037|10031|10037|10031|10031.8|10025.8|0
1593562200000|2020-07-01 00:10:00|10036.9|10030.9|10033.6|10027.6|10038.3|10032.3|10033.1|10027.1|0
1593562500000|2020-07-01 00:15:00|10034.1|10028.1|10034.3|10028.3|10043.6|10037.6|10031.7|10025.7|0
1593562800000|2020-07-01 00:20:00|10034.4|10028.4|10038|10032|10041.8|10035.8|10034.3|10028.3|0
1593563100000|2020-07-01 00:25:00|10037.5|10031.5|10037.2|10031.2|10039.6|10033.6|10036.7|10030.7|0
1593563400000|2020-07-01 00:30:00|10039.6|10033.6|10047.5|10041.5|10047.7|10041.7|10037|10031|0
1593563700000|2020-07-01 00:35:00|10047.6|10041.6|10052.5|10046.5|10055.2|10049.2|10047.5|10041.5|0
1593564000000|2020-07-01 00:40:00|10053.1|10047.1|10059.7|10053.7|10062.4|10056.4|10053.1|10047.1|0
1593564300000|2020-07-01 00:45:00|10059.8|10053.8|10057|10051|10059.8|10053.8|10054.4|10048.4|0
1593564600000|2020-07-01 00:50:00|10056.9|10050.9|10064.6|10058.6|10064.7|10058.7|10054.4|10048.4|0
1593564900000|2020-07-01 00:55:00|10064.5|10058.5|10061.7|10055.7|10064.5|10058.5|10056.7|10050.7|0
1593565200000|2020-07-01 01:00:00|10061.8|10055.8|10063.1|10057.1|10065.5|10059.5|10056.5|10050.5|0
1593565500000|2020-07-01 01:05:00|10063.6|10057.6|10069.4|10063.4|10072.1|10066.1|10061.7|10055.7|0
1593565800000|2020-07-01 01:10:00|10069.3|10063.3|10066.7|10060.7|10069.5|10063.5|10066.7|10060.7|0
1593566100000|2020-07-01 01:15:00|10067.8|10061.8|10056.3|10050.3|10077.1|10071.1|10056.3|10050.3|0
1593566400000|2020-07-01 01:20:00|10057.4|10051.4|10056.3|10050.3|10059|10053|10056|10050|0
1593566700000|2020-07-01 01:25:00|10056.5|10050.5|10058.9|10052.9|10059|10053|10056.3|10050.3|0
1593567000000|2020-07-01 01:30:00|10059|10053|10064|10058|10065.4|10059.4|10053.6|10047.6|0
1593567300000|2020-07-01 01:35:00|10064.1|10058.1|10064|10058|10066.8|10060.8|10064|10058|0
1593567600000|2020-07-01 01:40:00|10064.1|10058.1|10071.8|10065.8|10071.8|10065.8|10064|10058|0
1593567900000|2020-07-01 01:45:00|10072.8|10066.8|10061.7|10055.7|10077.2|10071.2|10059.1|10053.1|0
1593568200000|2020-07-01 01:50:00|10062.8|10056.8|10060.2|10054.2|10066.8|10060.8|10058.9|10052.9|0
1593568500000|2020-07-01 01:55:00|10060.7|10054.7|10066.9|10060.9|10067|10061|10060.7|10054.7|0
1593568800000|2020-07-01 02:00:00|10067|10061|10069.4|10063.4|10069.4|10063.4|10064.2|10058.2|0
1593569100000|2020-07-01 02:05:00|10069.5|10063.5|10066.7|10060.7|10072.1|10066.1|10066.6|10060.6|0
1593569400000|2020-07-01 02:10:00|10066.8|10060.8|10060.4|10054.4|10069.4|10063.4|10059|10053|0
1593569700000|2020-07-01 02:15:00|10061|10055|10056.7|10050.7|10061.7|10055.7|10056.6|10050.6|0
1593570000000|2020-07-01 02:20:00|10056.8|10050.8|10059.4|10053.4|10059.5|10053.5|10056.8|10050.8|0
1593570300000|2020-07-01 02:25:00|10059.3|10053.3|10056.8|10050.8|10059.5|10053.5|10056.7|10050.7|0
1593570600000|2020-07-01 02:30:00|10056.7|10050.7|10049|10043|10059.4|10053.4|10041.2|10035.2|0
1593570900000|2020-07-01 02:35:00|10047.9|10041.9|10049.2|10043.2|10050.5|10044.5|10046.4|10040.4|0
1593571200000|2020-07-01 02:40:00|10049.3|10043.3|10049.1|10043.1|10050.5|10044.5|10046.7|10040.7|0
1593571500000|2020-07-01 02:45:00|10049.2|10043.2|10045.4|10039.4|10051.8|10045.8|10044.1|10038.1|0
1593571800000|2020-07-01 02:50:00|10046|10040|10047.9|10041.9|10049.3|10043.3|10044|10038|0
1593572100000|2020-07-01 02:55:00|10048.4|10042.4|10049.2|10043.2|10049.3|10043.3|10044|10038|0
1593572400000|2020-07-01 03:00:00|10049.1|10043.1|10054.4|10048.4|10054.4|10048.4|10046.5|10040.5|0
1593572700000|2020-07-01 03:05:00|10054.2|10048.2|10051.7|10045.7|10054.5|10048.5|10050.5|10044.5|0
1593573000000|2020-07-01 03:10:00|10051.8|10045.8|10054.3|10048.3|10056.7|10050.7|10051.7|10045.7|0
1593573300000|2020-07-01 03:15:00|10054.2|10048.2|10058.2|10052.2|10060.9|10054.9|10054.2|10048.2|0
1593573600000|2020-07-01 03:20:00|10057.7|10051.7|10054.3|10048.3|10057.7|10051.7|10054.3|10048.3|0
1593573900000|2020-07-01 03:25:00|10054.2|10048.2|10054.4|10048.4|10056.8|10050.8|10054.2|10048.2|0
1593574200000|2020-07-01 03:30:00|10054.9|10048.9|10056.8|10050.8|10057|10051|10051.7|10045.7|0
1593574500000|2020-07-01 03:35:00|10056.9|10050.9|10059.5|10053.5|10059.5|10053.5|10056.8|10050.8|0
1593574800000|2020-07-01 03:40:00|10059.6|10053.6|10061|10055|10062.2|10056.2|10055.8|10049.8|0
1593575100000|2020-07-01 03:45:00|10061.5|10055.5|10063.9|10057.9|10064.6|10058.6|10058.3|10052.3|0
1593575400000|2020-07-01 03:50:00|10064.6|10058.6|10061.9|10055.9|10067.1|10061.1|10061.9|10055.9|0
1593575700000|2020-07-01 03:55:00|10061.8|10055.8|10061.3|10055.3|10064.5|10058.5|10059.4|10053.4|0
1593576000000|2020-07-01 04:00:00|10062|10056|10059.5|10053.5|10062.2|10056.2|10059.3|10053.3|0
1593576300000|2020-07-01 04:05:00|10060|10054|10056.8|10050.8|10062|10056|10056.7|10050.7|0
1593576600000|2020-07-01 04:10:00|10056.9|10050.9|10060.7|10054.7|10062|10056|10056.9|10050.9|0
1593576900000|2020-07-01 04:15:00|10061.2|10055.2|10061.9|10055.9|10064.4|10058.4|10061.2|10055.2|0
1593577200000|2020-07-01 04:20:00|10062|10056|10062|10056|10064.4|10058.4|10061.8|10055.8|0
1593577500000|2020-07-01 04:25:00|10061.9|10055.9|10056.8|10050.8|10061.9|10055.9|10056.8|10050.8|0
1593577800000|2020-07-01 04:30:00|10056.7|10050.7|10059.2|10053.2|10061.8|10055.8|10056.7|10050.7|0
1593578100000|2020-07-01 04:35:00|10059.1|10053.1|10054.2|10048.2|10059.3|10053.3|10054.1|10048.1|0
1593578400000|2020-07-01 04:40:00|10054.1|10048.1|10054.3|10048.3|10054.3|10048.3|10049.1|10043.1|0
1593578700000|2020-07-01 04:45:00|10054.2|10048.2|10049.5|10043.5|10054.8|10048.8|10047.1|10041.1|0
1593579000000|2020-07-01 04:50:00|10049.6|10043.6|10042|10036|10049.7|10043.7|10042|10036|0
1593579300000|2020-07-01 04:55:00|10042.1|10036.1|10042.2|10036.2|10044.7|10038.7|10042|10036|0
1593579600000|2020-07-01 05:00:00|10042.1|10036.1|10042.2|10036.2|10042.2|10036.2|10036.9|10030.9|0
1593579900000|2020-07-01 05:05:00|10043.3|10037.3|10042|10036|10047.3|10041.3|10039.5|10033.5|0
1593580200000|2020-07-01 05:10:00|10041.5|10035.5|10034.4|10028.4|10042.1|10036.1|10034.4|10028.4|0
1593580500000|2020-07-01 05:15:00|10034.9|10028.9|10022.2|10016.2|10037|10031|10020.9|10014.9|0
1593580800000|2020-07-01 05:20:00|10022.3|10016.3|10034.5|10028.5|10034.5|10028.5|10022.2|10016.2|0
1593581100000|2020-07-01 05:25:00|10034|10028|10032.2|10026.2|10039.7|10033.7|10029.6|10023.6|0
1593581400000|2020-07-01 05:30:00|10032.1|10026.1|10037.1|10031.1|10039.7|10033.7|10031.9|10025.9|0
1593581700000|2020-07-01 05:35:00|10037|10031|10034.6|10028.6|10039.6|10033.6|10034.5|10028.5|0
1593582000000|2020-07-01 05:40:00|10034.5|10028.5|10034.3|10028.3|10037|10031|10031.8|10025.8|0
1593582300000|2020-07-01 05:45:00|10033.2|10027.2|10031.2|10025.2|10036.2|10030.2|10026.4|10020.4|0
1593582600000|2020-07-01 05:50:00|10031.1|10025.1|10029.1|10023.1|10033.8|10027.8|10023.6|10017.6|0
1593582900000|2020-07-01 05:55:00|10029.2|10023.2|10029.2|10023.2|10034.2|10028.2|10026.5|10020.5|0
1593583200000|2020-07-01 06:00:00|10020.5|10018.5|10006|10004|10020.5|10018.5|10005|10003|272
1593583500000|2020-07-01 06:05:00|10006.5|10004.5|10014|10012|10014.5|10012.5|10006.5|10004.5|144
1593583800000|2020-07-01 06:10:00|10013|10011|10018|10016|10020.5|10018.5|10012.5|10010.5|85
1593584100000|2020-07-01 06:15:00|10018.5|10016.5|10013.5|10011.5|10019|10017|10012|10010|19
1593584400000|2020-07-01 06:20:00|10014|10012|10014.5|10012.5|10014.5|10012.5|10009.5|10007.5|11
1593584700000|2020-07-01 06:25:00|10014|10012|10021.5|10019.5|10021.5|10019.5|10013.5|10011.5|24
1593585000000|2020-07-01 06:30:00|10022|10020|10021.5|10019.5|10024|10022|10021|10019|11
1593585300000|2020-07-01 06:35:00|10021|10019|10031.5|10029.5|10031.5|10029.5|10021|10019|49
1593585600000|2020-07-01 06:40:00|10031|10029|10035|10033|10035|10033|10030.5|10028.5|13
1593585900000|2020-07-01 06:45:00|10037.5|10035.5|10040|10038|10042|10040|10037.5|10035.5|9
1593586200000|2020-07-01 06:50:00|10026.5|10024.5|10026.5|10024.5|10026.5|10024.5|10026.5|10024.5|0
1593588300000|2020-07-01 07:25:00|10028.5|10022.5|10044.1|10038.1|10044.1|10038.1|10028.5|10022.5|0
1593588600000|2020-07-01 07:30:00|10044.3|10038.3|10046|10040|10046.3|10040.3|10043.2|10037.2|0
1593588900000|2020-07-01 07:35:00|10045.8|10039.8|10044|10038|10046.1|10040.1|10044|10038|0
1593589200000|2020-07-01 07:40:00|10044.2|10038.2|10043.4|10037.4|10045.2|10039.2|10043.2|10037.2|0
1593589500000|2020-07-01 07:45:00|10043.5|10037.5|10042.4|10036.4|10044.4|10038.4|10041.8|10035.8|0
1593589800000|2020-07-01 07:50:00|10041.8|10035.8|10043.4|10037.4|10045|10039|10041.1|10035.1|0
1593590100000|2020-07-01 07:55:00|10044.1|10038.1|10044.7|10038.7|10044.7|10038.7|10041.5|10035.5|0
1593590400000|2020-07-01 08:00:00|10043.4|10037.4|10048|10042|10048|10042|10040.2|10034.2|0
1593590700000|2020-07-01 08:05:00|10048.6|10042.6|10047.3|10041.3|10053.8|10047.8|10046.7|10040.7|0
1593591000000|2020-07-01 08:10:00|10046.7|10040.7|10048.3|10042.3|10051.2|10045.2|10046.7|10040.7|0
1593591300000|2020-07-01 08:15:00|10048.6|10042.6|10038.3|10032.3|10048.6|10042.6|10036.3|10030.3|0
1593591600000|2020-07-01 08:20:00|10038.9|10032.9|10041.5|10035.5|10041.5|10035.5|10037|10031|0
1593591900000|2020-07-01 08:25:00|10040.9|10034.9|10038|10032|10040.9|10034.9|10033.5|10027.5|0
1593592200000|2020-07-01 08:30:00|10038.7|10032.7|10045.1|10039.1|10045.1|10039.1|10036.1|10030.1|1
1593592500000|2020-07-01 08:35:00|10044.4|10038.4|10046.3|10040.3|10047|10041|10043.1|10037.1|0
1593592800000|2020-07-01 08:40:00|10047|10041|10044.6|10038.6|10047.6|10041.6|10042.4|10036.4|0
1593593100000|2020-07-01 08:45:00|10044|10038|10044.6|10038.6|10045.9|10039.9|10042.7|10036.7|0
1593593400000|2020-07-01 08:50:00|10044|10038|10046.6|10040.6|10047.9|10041.9|10044|10038|0
1593593700000|2020-07-01 08:55:00|10046.9|10040.9|10048.5|10042.5|10050.5|10044.5|10046.6|10040.6|0
1593594000000|2020-07-01 09:00:00|10049.2|10043.2|10052.4|10046.4|10053.7|10047.7|10049.2|10043.2|0
1593594300000|2020-07-01 09:05:00|10053.1|10047.1|10054.8|10048.8|10055.6|10049.6|10052.4|10046.4|0
1593594600000|2020-07-01 09:10:00|10055.4|10049.4|10055.6|10049.6|10058|10052|10055.4|10049.4|0
1593594900000|2020-07-01 09:15:00|10056.2|10050.2|10058.7|10052.7|10059.4|10053.4|10055.6|10049.6|0
1593595200000|2020-07-01 09:20:00|10059.3|10053.3|10061.9|10055.9|10063.2|10057.2|10059.3|10053.3|0
1593595500000|2020-07-01 09:25:00|10061.2|10055.2|10068.2|10062.2|10068.3|10062.3|10061.1|10055.1|0
1593595800000|2020-07-01 09:30:00|10068.9|10062.9|10086|10084|10090.5|10088.5|10049.5|10047.5|914
1593596100000|2020-07-01 09:35:00|10086.5|10084.5|10086|10084|10088.5|10086.5|10077.5|10075.5|456
1593596400000|2020-07-01 09:40:00|10086.5|10084.5|10070|10068|10086.5|10084.5|10066.5|10064.5|596
1593596700000|2020-07-01 09:45:00|10069.5|10067.5|10071.5|10069.5|10073.5|10071.5|10057|10055|388
1593597000000|2020-07-01 09:50:00|10070|10068|10089.5|10087.5|10089.5|10087.5|10067.5|10065.5|487
1593597300000|2020-07-01 09:55:00|10089|10087|10076.5|10074.5|10092|10090|10072.5|10070.5|469
1593597600000|2020-07-01 10:00:00|10075.5|10073.5|10076.5|10074.5|10078.5|10076.5|10064.5|10062.5|355
1593597900000|2020-07-01 10:05:00|10077|10075|10068.5|10066.5|10077|10075|10066|10064|299
1593598200000|2020-07-01 10:10:00|10068|10066|10071.5|10069.5|10074.5|10072.5|10065.5|10063.5|329
1593598500000|2020-07-01 10:15:00|10071|10069|10072.5|10070.5|10077.5|10075.5|10063|10061|405
1593598800000|2020-07-01 10:20:00|10072|10070|10061.5|10059.5|10072|10070|10060|10058|393
1593599100000|2020-07-01 10:25:00|10062|10060|10059|10057|10067.5|10065.5|10058|10056|358
1593599400000|2020-07-01 10:30:00|10059.5|10057.5|10061.5|10059.5|10062.5|10060.5|10056.5|10054.5|221
1593599700000|2020-07-01 10:35:00|10061|10059|10043|10041|10061|10059|10040.5|10038.5|639
1593600000000|2020-07-01 10:40:00|10042.5|10040.5|10027.5|10025.5|10043|10041|10025.5|10023.5|404
1593600300000|2020-07-01 10:45:00|10027|10025|10023.5|10021.5|10030.5|10028.5|10021|10019|200
1593600600000|2020-07-01 10:50:00|10023|10021|10009.5|10007.5|10024.5|10022.5|10007|10005|296
1593600900000|2020-07-01 10:55:00|10009|10007|10009.5|10007.5|10009.5|10007.5|9996|9994|335
1593601200000|2020-07-01 11:00:00|10009|10007|9995.5|9993.5|10013|10011|9990.5|9988.5|428
1593601500000|2020-07-01 11:05:00|9996|9994|10003.5|10001.5|10004.5|10002.5|9988.5|9986.5|353
1593601800000|2020-07-01 11:10:00|10003|10001|10001.5|9999.5|10010.5|10008.5|9999|9997|390
1593602100000|2020-07-01 11:15:00|10001|9999|10014.5|10012.5|10019.5|10017.5|9999.5|9997.5|174
1593602400000|2020-07-01 11:20:00|10015|10013|10015.5|10013.5|10018|10016|10006.5|10004.5|145
1593602700000|2020-07-01 11:25:00|10015|10013|10021.5|10019.5|10022|10020|10008|10006|198
1593603000000|2020-07-01 11:30:00|10021|10019|10001.5|9999.5|10021.5|10019.5|10000.5|9998.5|238
1593603300000|2020-07-01 11:35:00|10002|10000|10004.5|10002.5|10005|10003|9997|9995|236
1593603600000|2020-07-01 11:40:00|10006.2|10004.2|10009.2|10007.2|10010.2|10008.2|10000.2|9998.2|182
1593603900000|2020-07-01 11:45:00|10008.7|10006.7|10013.2|10011.2|10015.2|10013.2|10004.7|10002.7|139
1593604200000|2020-07-01 11:50:00|10012.7|10010.7|10024.2|10022.2|10025.7|10023.7|10012.7|10010.7|148
1593604500000|2020-07-01 11:55:00|10023.7|10021.7|10027.2|10025.2|10027.7|10025.7|10019.7|10017.7|125
1593604800000|2020-07-01 12:00:00|10025.7|10023.7|10026.2|10024.2|10032.2|10030.2|10023.7|10021.7|223
1593605100000|2020-07-01 12:05:00|10025.7|10023.7|10020.7|10018.7|10025.7|10023.7|10013.7|10011.7|193
1593605400000|2020-07-01 12:10:00|10020.2|10018.2|10030.2|10028.2|10030.2|10028.2|10018.7|10016.7|184
1593605700000|2020-07-01 12:15:00|10030.7|10028.7|10032.2|10030.2|10032.7|10030.7|10025.7|10023.7|190
1593606000000|2020-07-01 12:20:00|10031.7|10029.7|10044.2|10042.2|10045.2|10043.2|10030.7|10028.7|371
1593606300000|2020-07-01 12:25:00|10045.2|10043.2|10047.2|10045.2|10047.7|10045.7|10036.7|10034.7|277
1593606600000|2020-07-01 12:30:00|10046.7|10044.7|10064.2|10062.2|10064.7|10062.7|10044.2|10042.2|294
1593606900000|2020-07-01 12:35:00|10064.7|10062.7|10064.2|10062.2|10073.7|10071.7|10062.2|10060.2|401
1593607200000|2020-07-01 12:40:00|10064.7|10062.7|10065.2|10063.2|10068.7|10066.7|10060.2|10058.2|325
1593607500000|2020-07-01 12:45:00|10065.7|10063.7|10085.2|10083.2|10094.7|10092.7|10064.7|10062.7|1055
1593607800000|2020-07-01 12:50:00|10085.7|10083.7|10104.2|10102.2|10105.7|10103.7|10085.2|10083.2|486
1593608100000|2020-07-01 12:55:00|10105.2|10103.2|10117.2|10115.2|10118.2|10116.2|10103.7|10101.7|520
1593608400000|2020-07-01 13:00:00|10117.7|10115.7|10126.7|10124.7|10131.2|10129.2|10114.7|10112.7|750
1593608700000|2020-07-01 13:05:00|10127.2|10125.2|10116.2|10114.2|10134.2|10132.2|10116.2|10114.2|549
1593609000000|2020-07-01 13:10:00|10115.7|10113.7|10123.7|10121.7|10123.7|10121.7|10114.7|10112.7|368
1593609300000|2020-07-01 13:15:00|10124.2|10122.2|10114.2|10112.2|10128.2|10126.2|10113.7|10111.7|330
1593609600000|2020-07-01 13:20:00|10114.7|10112.7|10117.7|10115.7|10121.2|10119.2|10112.7|10110.7|275
1593609900000|2020-07-01 13:25:00|10118.2|10116.2|10117.2|10115.2|10124.7|10122.7|10115.7|10113.7|316
1593610200000|2020-07-01 13:30:00|10116.7|10114.7|10124.2|10122.2|10127.7|10125.7|10109.7|10107.7|634
1593610500000|2020-07-01 13:35:00|10124.7|10122.7|10102.2|10100.2|10128.7|10126.7|10100.7|10098.7|513
1593610800000|2020-07-01 13:40:00|10102.7|10100.7|10123.2|10121.2|10123.2|10121.2|10102.7|10100.7|406
1593611100000|2020-07-01 13:45:00|10122.7|10120.7|10105.7|10103.7|10123.7|10121.7|10102.2|10100.2|319
1593611400000|2020-07-01 13:50:00|10104.7|10102.7|10085.2|10083.2|10110.7|10108.7|10081.2|10079.2|390
1593611700000|2020-07-01 13:55:00|10085.7|10083.7|10101.7|10099.7|10102.2|10100.2|10085.7|10083.7|256
1593612000000|2020-07-01 14:00:00|10109.7|10107.7|10107.2|10105.2|10120.2|10118.2|10092.2|10090.2|646
1593612300000|2020-07-01 14:05:00|10108.2|10106.2|10122.2|10120.2|10125.7|10123.7|10106.7|10104.7|334
1593612600000|2020-07-01 14:10:00|10122.7|10120.7|10133.2|10131.2|10140.2|10138.2|10122.7|10120.7|535
1593612900000|2020-07-01 14:15:00|10133.7|10131.7|10134.2|10132.2|10141.7|10139.7|10130.7|10128.7|369
1593613200000|2020-07-01 14:20:00|10134.7|10132.7|10133.2|10131.2|10141.2|10139.2|10124.7|10122.7|308
1593613500000|2020-07-01 14:25:00|10132.7|10130.7|10142.7|10140.7|10143.2|10141.2|10131.7|10129.7|231
1593613800000|2020-07-01 14:30:00|10142.2|10140.2|10128.7|10126.7|10147.7|10145.7|10127.7|10125.7|381
1593614100000|2020-07-01 14:35:00|10129.2|10127.2|10126.2|10124.2|10132.2|10130.2|10121.7|10119.7|251
1593614400000|2020-07-01 14:40:00|10126.7|10124.7|10127.7|10125.7|10135.7|10133.7|10126.7|10124.7|425
1593614700000|2020-07-01 14:45:00|10128.2|10126.2|10114.7|10112.7|10128.7|10126.7|10112.2|10110.2|302
1593615000000|2020-07-01 14:50:00|10114.2|10112.2|10116.7|10114.7|10124.7|10122.7|10113.7|10111.7|392
1593615300000|2020-07-01 14:55:00|10116.2|10114.2|10115.2|10113.2|10116.2|10114.2|10104.7|10102.7|533
1593615600000|2020-07-01 15:00:00|10115.7|10113.7|10108.7|10106.7|10119.2|10117.2|10106.7|10104.7|279
1593615900000|2020-07-01 15:05:00|10109.2|10107.2|10110.8|10108.8|10114.7|10112.7|10107.7|10105.7|271
1593616200000|2020-07-01 15:10:00|10111.3|10109.3|10103.3|10101.3|10111.3|10109.3|10097.3|10095.3|354
1593616500000|2020-07-01 15:15:00|10102.8|10100.8|10093.8|10091.8|10108.3|10106.3|10089.3|10087.3|584
1593616800000|2020-07-01 15:20:00|10092.8|10090.8|10093.8|10091.8|10099.8|10097.8|10087.8|10085.8|586
1593617100000|2020-07-01 15:25:00|10094.3|10092.3|10091.8|10089.8|10097.8|10095.8|10086.8|10084.8|1572
1593617400000|2020-07-01 15:30:00|10095.3|10093.3|10099.3|10097.3|10102.8|10100.8|10085.3|10083.3|1202
1593617700000|2020-07-01 15:35:00|10100.8|10098.8|10100.3|10098.3|10106.3|10104.3|10097.3|10095.3|180
1593618000000|2020-07-01 15:40:00|10101.3|10099.3|10108.3|10106.3|10109.3|10107.3|10100.3|10098.3|120
1593618300000|2020-07-01 15:45:00|10108.8|10106.8|10120.3|10118.3|10121.3|10119.3|10108.3|10106.3|121
1593618600000|2020-07-01 15:50:00|10119.8|10117.8|10127.8|10125.8|10127.8|10125.8|10119.3|10117.3|122
1593618900000|2020-07-01 15:55:00|10127.3|10125.3|10129.3|10127.3|10130.8|10128.8|10123.3|10121.3|94
1593619200000|2020-07-01 16:00:00|10129.8|10127.8|10121.8|10119.8|10131.3|10129.3|10120.3|10118.3|113
1593619500000|2020-07-01 16:05:00|10121.3|10119.3|10123.8|10121.8|10127.3|10125.3|10121.3|10119.3|51
1593619800000|2020-07-01 16:10:00|10123.3|10121.3|10130.3|10128.3|10130.8|10128.8|10120.8|10118.8|29
1593620100000|2020-07-01 16:15:00|10130.8|10128.8|10138.3|10136.3|10139.3|10137.3|10129.3|10127.3|33
1593620400000|2020-07-01 16:20:00|10137.8|10135.8|10138.3|10136.3|10141.8|10139.8|10137.3|10135.3|26
1593620700000|2020-07-01 16:25:00|10139.3|10137.3|10138.3|10136.3|10144.3|10142.3|10138.3|10136.3|34
1593621000000|2020-07-01 16:30:00|10139.3|10137.3|10139.3|10137.3|10142.3|10140.3|10138.8|10136.8|24
1593621300000|2020-07-01 16:35:00|10139.8|10137.8|10136.3|10134.3|10140.3|10138.3|10135.3|10133.3|103
1593621600000|2020-07-01 16:40:00|10136.8|10134.8|10134.8|10132.8|10138.3|10136.3|10132.8|10130.8|4
1593621900000|2020-07-01 16:45:00|10134.3|10132.3|10126.8|10124.8|10134.8|10132.8|10120.3|10118.3|352
1593622200000|2020-07-01 16:50:00|10127.3|10125.3|10120.8|10118.8|10127.8|10125.8|10120.3|10118.3|21
1593622500000|2020-07-01 16:55:00|10121.3|10119.3|10122.8|10120.8|10125.8|10123.8|10117.8|10115.8|33
1593622800000|2020-07-01 17:00:00|10123.3|10121.3|10114.8|10112.8|10124.8|10122.8|10114.8|10112.8|18
1593623100000|2020-07-01 17:05:00|10115.3|10113.3|10112.8|10110.8|10115.8|10113.8|10109.8|10107.8|28
1593623400000|2020-07-01 17:10:00|10113.3|10111.3|10121.3|10119.3|10121.3|10119.3|10112.3|10110.3|41
1593623700000|2020-07-01 17:15:00|10121.8|10119.8|10117.8|10115.8|10122.8|10120.8|10117.3|10115.3|31
1593624000000|2020-07-01 17:20:00|10118.3|10116.3|10121.3|10119.3|10121.3|10119.3|10116.8|10114.8|31
1593624300000|2020-07-01 17:25:00|10121.8|10119.8|10121.8|10119.8|10121.8|10119.8|10120.8|10118.8|0
1593624600000|2020-07-01 17:30:00|10120.8|10118.8|10122.3|10120.3|10122.3|10120.3|10120.8|10118.8|6
1593624900000|2020-07-01 17:35:00|10122.8|10120.8|10125.8|10123.8|10125.8|10123.8|10121.8|10119.8|3
1593625200000|2020-07-01 17:40:00|10125.3|10123.3|10120.3|10118.3|10125.3|10123.3|10120.3|10118.3|2
1593625500000|2020-07-01 17:45:00|10119.8|10117.8|10116.8|10114.8|10119.8|10117.8|10116.8|10114.8|2
1593625800000|2020-07-01 17:50:00|10116.3|10114.3|10115.3|10113.3|10116.3|10114.3|10114.8|10112.8|0
1593626100000|2020-07-01 17:55:00|10113.8|10111.8|10117.3|10115.3|10117.3|10115.3|10111.8|10109.8|21
1593626400000|2020-07-01 18:00:00|10117.8|10115.8|10124.8|10122.8|10126.3|10124.3|10117.8|10115.8|6
1593626700000|2020-07-01 18:05:00|10125.3|10123.3|10125.8|10123.8|10126.3|10124.3|10119.3|10117.3|10
1593627000000|2020-07-01 18:10:00|10125.3|10123.3|10125.3|10123.3|10127.3|10125.3|10123.3|10121.3|2
1593627300000|2020-07-01 18:15:00|10125.8|10123.8|10123.3|10121.3|10125.8|10123.8|10122.3|10120.3|22
1593627600000|2020-07-01 18:20:00|10122.8|10120.8|10121.8|10119.8|10124.3|10122.3|10120.3|10118.3|7
1593627900000|2020-07-01 18:25:00|10122.3|10120.3|10123.3|10121.3|10124.8|10122.8|10121.3|10119.3|2
1593628200000|2020-07-01 18:30:00|10122.8|10120.8|10115.8|10113.8|10126.3|10124.3|10114.8|10112.8|11
1593628500000|2020-07-01 18:35:00|10115.3|10113.3|10112.3|10110.3|10115.8|10113.8|10111.8|10109.8|5
1593628800000|2020-07-01 18:40:00|10112.8|10110.8|10114.8|10112.8|10116.8|10114.8|10112.8|10110.8|1
1593629100000|2020-07-01 18:45:00|10115.3|10113.3|10114.8|10112.8|10115.8|10113.8|10114.8|10112.8|0
1593629400000|2020-07-01 18:50:00|10115.8|10113.8|10116.8|10114.8|10117.8|10115.8|10114.8|10112.8|0
1593629700000|2020-07-01 18:55:00|10117.8|10115.8|10121.8|10119.8|10122.8|10120.8|10116.8|10114.8|2
1593630000000|2020-07-01 19:00:00|10122.3|10120.3|10126.3|10124.3|10127.8|10125.8|10118.8|10116.8|9
1593630300000|2020-07-01 19:05:00|10125.8|10123.8|10128.3|10126.3|10128.8|10126.8|10125.3|10123.3|13
1593630600000|2020-07-01 19:10:00|10128.8|10126.8|10131.3|10129.3|10131.8|10129.8|10128.3|10126.3|12
1593630900000|2020-07-01 19:15:00|10131.8|10129.8|10133.8|10131.8|10135.3|10133.3|10129.8|10127.8|11
1593631200000|2020-07-01 19:20:00|10133.3|10131.3|10135.3|10133.3|10135.8|10133.8|10130.3|10128.3|39
1593631500000|2020-07-01 19:25:00|10134.8|10132.8|10135.3|10133.3|10136.3|10134.3|10133.3|10131.3|39
1593631800000|2020-07-01 19:30:00|10133.8|10131.8|10136.3|10134.3|10136.3|10134.3|10132.3|10130.3|13
1593632100000|2020-07-01 19:35:00|10136.8|10134.8|10137.3|10135.3|10137.3|10135.3|10135.3|10133.3|9
1593632400000|2020-07-01 19:40:00|10135.8|10133.8|10143.3|10141.3|10143.3|10141.3|10135.8|10133.8|10
1593632700000|2020-07-01 19:45:00|10142.8|10140.8|10146.8|10144.8|10148.8|10146.8|10140.3|10138.3|60
1593633000000|2020-07-01 19:50:00|10146.3|10144.3|10136.8|10134.8|10146.3|10144.3|10134.8|10132.8|33
1593633300000|2020-07-01 19:55:00|10134.8|10132.8|10134|10128|10137.7|10134.8|10127.3|10125.3|77
1593633600000|2020-07-01 20:00:00|10135.1|10129.1|10131.8|10125.8|10136|10130|10125.4|10119.4|0
1593633900000|2020-07-01 20:05:00|10131.7|10125.7|10133.1|10127.1|10135|10129|10128|10122|0
1593634200000|2020-07-01 20:10:00|10133|10127|10129.7|10123.7|10134.5|10128.5|10128.8|10122.8|0
1593634500000|2020-07-01 20:15:00|10129.5|10123.5|10128.1|10122.1|10131.2|10125.2|10127.5|10121.5|0
1593634800000|2020-07-01 20:20:00|10127.9|10121.9|10127.7|10121.7|10128.3|10122.3|10126.9|10120.9|0
1593635100000|2020-07-01 20:25:00|10127.9|10121.9|10128.3|10122.3|10128.5|10122.5|10127.7|10121.7|0
1593635400000|2020-07-01 20:30:00|10128.1|10122.1|10131.5|10125.5|10133.5|10127.5|10128.1|10122.1|0
1593635700000|2020-07-01 20:35:00|10131.6|10125.6|10134.8|10128.8|10135.3|10129.3|10131.5|10125.5|0
1593636000000|2020-07-01 20:40:00|10134.7|10128.7|10134|10128|10136.8|10130.8|10134|10128|0
1593636300000|2020-07-01 20:45:00|10134.2|10128.2|10129.5|10123.5|10134.8|10128.8|10128.8|10122.8|0
1593636600000|2020-07-01 20:50:00|10129.4|10123.4|10128.3|10122.3|10129.5|10123.5|10126.3|10120.3|0
1593636900000|2020-07-01 20:55:00|10128.2|10122.2|10124.8|10118.8|10128.3|10122.3|10123.1|10117.1|0
1593637200000|2020-07-01 21:00:00|10124.4|10118.4|10124.8|10118.8|10125.5|10119.5|10124.4|10118.4|0
1593637500000|2020-07-01 21:05:00|10124.6|10118.6|10123.2|10117.2|10125.1|10119.1|10123.2|10117.2|0
1593637800000|2020-07-01 21:10:00|10123|10117|10122.4|10116.4|10123.2|10117.2|10122.4|10116.4|0
1593638100000|2020-07-01 21:15:00|10122.1|10116.1|10120.9|10114.9|10122.4|10116.4|10119.9|10113.9|0
1593638400000|2020-07-01 21:20:00|10120.7|10114.7|10121.5|10115.5|10121.5|10115.5|10120.7|10114.7|0
1593638700000|2020-07-01 21:25:00|10121.3|10115.3|10120.9|10114.9|10121.7|10115.7|10120.1|10114.1|0
1593639000000|2020-07-01 21:30:00|10120.7|10114.7|10120.9|10114.9|10120.9|10114.9|10120.7|10114.7|0
1593639300000|2020-07-01 21:35:00|10121.1|10115.1|10120.9|10114.9|10121.1|10115.1|10120.7|10114.7|0
1593639600000|2020-07-01 21:40:00|10120.3|10114.3|10120.9|10114.9|10121.1|10115.1|10120.3|10114.3|0
1593639900000|2020-07-01 21:45:00|10120.7|10114.7|10121.3|10115.3|10121.3|10115.3|10120.7|10114.7|0
1593640200000|2020-07-01 21:50:00|10121.1|10115.1|10121.5|10115.5|10121.9|10115.9|10120.3|10114.3|0
1593640500000|2020-07-01 21:55:00|10121.7|10115.7|10122.4|10116.4|10123.4|10117.4|10121.5|10115.5|0
1593640800000|2020-07-01 22:00:00|10122.7|10116.7|10127.2|10121.2|10127.7|10121.7|10121.7|10115.7|0
1593641100000|2020-07-01 22:05:00|10127.1|10121.1|10119.5|10113.5|10127.1|10121.1|10118|10112|0
1593641400000|2020-07-01 22:10:00|10119.6|10113.6|10124|10118|10124.2|10118.2|10117.5|10111.5|0
1593641700000|2020-07-01 22:15:00|10124.2|10118.2|10129.2|10123.2|10129.7|10123.7|10119.5|10113.5|0
1593642000000|2020-07-01 22:20:00|10129.3|10123.3|10127.2|10121.2|10130.5|10124.5|10126|10120|0
1593642300000|2020-07-01 22:25:00|10127.1|10121.1|10128.7|10122.7|10131.2|10125.2|10126.7|10120.7|0
1593642600000|2020-07-01 22:30:00|10128.9|10122.9|10128.7|10122.7|10130|10124|10127.7|10121.7|0
1593642900000|2020-07-01 22:35:00|10128.8|10122.8|10129.2|10123.2|10131.2|10125.2|10126|10120|0
1593643200000|2020-07-01 22:40:00|10129.3|10123.3|10133.2|10127.2|10135.2|10129.2|10129.3|10123.3|0
1593643500000|2020-07-01 22:45:00|10133.3|10127.3|10129.2|10123.2|10133.7|10127.7|10126.7|10120.7|0
1593643800000|2020-07-01 22:50:00|10129|10123|10132|10126|10132|10126|10129|10123|0
1593644100000|2020-07-01 22:55:00|10132.1|10126.1|10134.5|10128.5|10135.7|10129.7|10132.1|10126.1|0
1593644400000|2020-07-01 23:00:00|10134.7|10128.7|10132.5|10126.5|10135.7|10129.7|10132|10126|0
1593644700000|2020-07-01 23:05:00|10132.4|10126.4|10135.7|10129.7|10135.7|10129.7|10131.2|10125.2|0
1593645000000|2020-07-01 23:10:00|10135.8|10129.8|10133.7|10127.7|10137.7|10131.7|10133.7|10127.7|0
1593645300000|2020-07-01 23:15:00|10133.8|10127.8|10128.7|10122.7|10134.5|10128.5|10128.7|10122.7|0
1593645600000|2020-07-01 23:20:00|10128.8|10122.8|10128.7|10122.7|10131.2|10125.2|10128|10122|0
1593645900000|2020-07-01 23:25:00|10128.8|10122.8|10124.7|10118.7|10130.5|10124.5|10124.7|10118.7|0
1593646200000|2020-07-01 23:30:00|10124.5|10118.5|10127.2|10121.2|10130.5|10124.5|10121.5|10115.5|0
1593646500000|2020-07-01 23:35:00|10127.4|10121.4|10126|10120|10129.2|10123.2|10125.5|10119.5|0
1593646800000|2020-07-01 23:40:00|10126.1|10120.1|10133.7|10127.7|10134.5|10128.5|10124.7|10118.7|0
1593647100000|2020-07-01 23:45:00|10133.8|10127.8|10132.5|10126.5|10135.7|10129.7|10131.2|10125.2|0
1593647400000|2020-07-01 23:50:00|10132.6|10126.6|10128|10122|10133.2|10127.2|10124|10118|0
1593647700000|2020-07-01 23:55:00|10128.1|10122.1|10126.7|10120.7|10128.7|10122.7|10126|10120|0
1593648000000|2020-07-02 00:00:00|10126.3|10120.3|10129.2|10123.2|10132.2|10126.2|10121.5|10115.5|0
1593648300000|2020-07-02 00:05:00|10129.3|10123.3|10132.5|10126.5|10133.2|10127.2|10128|10122|0
1593648600000|2020-07-02 00:10:00|10132.4|10126.4|10124.7|10118.7|10133.2|10127.2|10122.8|10116.8|0
1593648900000|2020-07-02 00:15:00|10124.6|10118.6|10107.7|10101.7|10124.6|10118.6|10105.1|10099.1|0
1593649200000|2020-07-02 00:20:00|10107.8|10101.8|10107.8|10101.8|10113.1|10107.1|10107.7|10101.7|0
1593649500000|2020-07-02 00:25:00|10107.9|10101.9|10095|10089|10110.4|10104.4|10094.8|10088.8|0
1593649800000|2020-07-02 00:30:00|10094.9|10088.9|10092.5|10086.5|10095.1|10089.1|10091.1|10085.1|0
1593650100000|2020-07-02 00:35:00|10092.4|10086.4|10097.9|10091.9|10097.9|10091.9|10092.4|10086.4|0
1593650400000|2020-07-02 00:40:00|10098|10092|10095|10089|10100.5|10094.5|10092.3|10086.3|0
1593650700000|2020-07-02 00:45:00|10095.5|10089.5|10110.2|10104.2|10110.2|10104.2|10095.5|10089.5|0
1593651000000|2020-07-02 00:50:00|10110.8|10104.8|10102.3|10096.3|10112.8|10106.8|10102.2|10096.2|0
1593651300000|2020-07-02 00:55:00|10102.4|10096.4|10102.6|10096.6|10105|10099|10097.2|10091.2|0
1593651600000|2020-07-02 01:00:00|10103.2|10097.2|10092.1|10086.1|10103.9|10097.9|10092|10086|0
1593651900000|2020-07-02 01:05:00|10092.6|10086.6|10092.6|10086.6|10095|10089|10092.1|10086.1|0
1593652200000|2020-07-02 01:10:00|10092.5|10086.5|10089.1|10083.1|10093.1|10087.1|10087.7|10081.7|0
1593652500000|2020-07-02 01:15:00|10089.6|10083.6|10103.2|10097.2|10105.9|10099.9|10086.5|10080.5|0
1593652800000|2020-07-02 01:20:00|10103.3|10097.3|10115.9|10109.9|10116.2|10110.2|10103.2|10097.2|0
1593653100000|2020-07-02 01:25:00|10116.5|10110.5|10118.4|10112.4|10118.5|10112.5|10113.2|10107.2|0
1593653400000|2020-07-02 01:30:00|10118.5|10112.5|10120.7|10114.7|10120.8|10114.8|10112.9|10106.9|0
1593653700000|2020-07-02 01:35:00|10120.8|10114.8|10128.4|10122.4|10131.1|10125.1|10118.2|10112.2|0
1593654000000|2020-07-02 01:40:00|10128.3|10122.3|10135.9|10129.9|10136|10130|10128.3|10122.3|0
1593654300000|2020-07-02 01:45:00|10136|10130|10146.2|10140.2|10146.2|10140.2|10135.8|10129.8|0
1593654600000|2020-07-02 01:50:00|10146.1|10140.1|10148.4|10142.4|10150.9|10144.9|10143.4|10137.4|0
1593654900000|2020-07-02 01:55:00|10148.5|10142.5|10140.6|10134.6|10150.9|10144.9|10138|10132|0
1593655200000|2020-07-02 02:00:00|10140.7|10134.7|10145.8|10139.8|10148.4|10142.4|10140.4|10134.4|0
1593655500000|2020-07-02 02:05:00|10145.9|10139.9|10153.3|10147.3|10158.3|10152.3|10145.8|10139.8|0
1593655800000|2020-07-02 02:10:00|10154.4|10148.4|10156|10150|10156|10150|10150.6|10144.6|0
1593656100000|2020-07-02 02:15:00|10155.9|10149.9|10155.9|10149.9|10158.6|10152.6|10153.4|10147.4|0
1593656400000|2020-07-02 02:20:00|10155.8|10149.8|10158.5|10152.5|10158.6|10152.6|10155.8|10149.8|0
1593656700000|2020-07-02 02:25:00|10158.6|10152.6|10167.8|10161.8|10171.7|10165.7|10158.5|10152.5|0
1593657000000|2020-07-02 02:30:00|10169|10163|10163.8|10157.8|10169|10163|10163.7|10157.7|0
1593657300000|2020-07-02 02:35:00|10163.9|10157.9|10161.2|10155.2|10169|10163|10161.1|10155.1|0
1593657600000|2020-07-02 02:40:00|10161.3|10155.3|10161.1|10155.1|10163.8|10157.8|10159.9|10153.9|0
1593657900000|2020-07-02 02:45:00|10161.2|10155.2|10166.2|10160.2|10166.4|10160.4|10161.2|10155.2|0
1593658200000|2020-07-02 02:50:00|10165.7|10159.7|10166.3|10160.3|10166.4|10160.4|10163.6|10157.6|0
1593658500000|2020-07-02 02:55:00|10166.4|10160.4|10174.2|10168.2|10175.4|10169.4|10166.3|10160.3|0
1593658800000|2020-07-02 03:00:00|10175.3|10169.3|10176.6|10170.6|10179.4|10173.4|10174.2|10168.2|0
1593659100000|2020-07-02 03:05:00|10176.5|10170.5|10176.5|10170.5|10176.7|10170.7|10174|10168|0
1593659400000|2020-07-02 03:10:00|10176.6|10170.6|10174|10168|10179|10173|10174|10168|0
1593659700000|2020-07-02 03:15:00|10173.5|10167.5|10173.5|10167.5|10173.6|10167.6|10171|10165|0
1593660000000|2020-07-02 03:20:00|10173.4|10167.4|10178.9|10172.9|10179|10173|10173.4|10167.4|0
1593660300000|2020-07-02 03:25:00|10178.8|10172.8|10176.2|10170.2|10178.9|10172.9|10176.2|10170.2|0
1593660600000|2020-07-02 03:30:00|10177.3|10171.3|10168.5|10162.5|10178.7|10172.7|10168.4|10162.4|0
1593660900000|2020-07-02 03:35:00|10168.4|10162.4|10168.4|10162.4|10171.1|10165.1|10168.4|10162.4|0
1593661200000|2020-07-02 03:40:00|10169.4|10163.4|10160.8|10154.8|10170.8|10164.8|10160.5|10154.5|0
1593661500000|2020-07-02 03:45:00|10160.7|10154.7|10160.9|10154.9|10165.9|10159.9|10158.2|10152.2|0
1593661800000|2020-07-02 03:50:00|10160.8|10154.8|10154.4|10148.4|10160.9|10154.9|10153.1|10147.1|0
1593662100000|2020-07-02 03:55:00|10154.3|10148.3|10159.5|10153.5|10160.9|10154.9|10153.1|10147.1|0
1593662400000|2020-07-02 04:00:00|10160|10154|10155.4|10149.4|10160.7|10154.7|10155.4|10149.4|0
1593662700000|2020-07-02 04:05:00|10155.3|10149.3|10160.7|10154.7|10160.7|10154.7|10152.8|10146.8|0
1593663000000|2020-07-02 04:10:00|10160.6|10154.6|10168.2|10162.2|10168.3|10162.3|10160.6|10154.6|0
1593663300000|2020-07-02 04:15:00|10168.1|10162.1|10168.2|10162.2|10170.7|10164.7|10165.5|10159.5|0
1593663600000|2020-07-02 04:20:00|10168.1|10162.1|10160.5|10154.5|10168.2|10162.2|10157.9|10151.9|0
1593663900000|2020-07-02 04:25:00|10159.5|10153.5|10160.7|10154.7|10160.7|10154.7|10158|10152|0
1593664200000|2020-07-02 04:30:00|10160.6|10154.6|10160.9|10154.9|10163.3|10157.3|10158.2|10152.2|0
1593664500000|2020-07-02 04:35:00|10161|10155|10163.6|10157.6|10163.7|10157.7|10160.9|10154.9|0
1593664800000|2020-07-02 04:40:00|10163.7|10157.7|10166|10160|10166.2|10160.2|10163.5|10157.5|0
1593665100000|2020-07-02 04:45:00|10166.2|10160.2|10168.4|10162.4|10171|10165|10165.7|10159.7|0
1593665400000|2020-07-02 04:50:00|10168.3|10162.3|10164.6|10158.6|10169.5|10163.5|10163|10157|0
1593665700000|2020-07-02 04:55:00|10163.2|10157.2|10155.4|10149.4|10163.3|10157.3|10155.4|10149.4|0
1593666000000|2020-07-02 05:00:00|10155.5|10149.5|10158.2|10152.2|10158.2|10152.2|10155.5|10149.5|0
1593666300000|2020-07-02 05:05:00|10158.3|10152.3|10153.1|10147.1|10160.8|10154.8|10152.9|10146.9|0
1593666600000|2020-07-02 05:10:00|10153.6|10147.6|10150.4|10144.4|10155.7|10149.7|10150.4|10144.4|0
1593666900000|2020-07-02 05:15:00|10150.3|10144.3|10157.9|10151.9|10157.9|10151.9|10150.2|10144.2|0
1593667200000|2020-07-02 05:20:00|10157.8|10151.8|10160.5|10154.5|10162.9|10156.9|10157.8|10151.8|0
1593667500000|2020-07-02 05:25:00|10161.6|10155.6|10163.2|10157.2|10168.2|10162.2|10161.6|10155.6|0
1593667800000|2020-07-02 05:30:00|10163.7|10157.7|10160.5|10154.5|10165.7|10159.7|10157.8|10151.8|0
1593668100000|2020-07-02 05:35:00|10160.6|10154.6|10145|10139|10163.1|10157.1|10142.3|10136.3|0
1593668400000|2020-07-02 05:40:00|10144.9|10138.9|10153.2|10147.2|10153.2|10147.2|10142.6|10136.6|0
1593668700000|2020-07-02 05:45:00|10153.1|10147.1|10156.9|10150.9|10160.9|10154.9|10153.1|10147.1|0
1593669000000|2020-07-02 05:50:00|10157|10151|10157|10151|10159.6|10153.6|10154.5|10148.5|0
1593669300000|2020-07-02 05:55:00|10157.1|10151.1|10143.7|10137.7|10159.5|10153.5|10139|10133|0
1593669600000|2020-07-02 06:00:00|10145.3|10143.3|10138.3|10136.3|10149.3|10147.3|10137.3|10135.3|33
1593669900000|2020-07-02 06:05:00|10137.8|10135.8|10169.3|10167.3|10169.3|10167.3|10137.8|10135.8|161
1593670200000|2020-07-02 06:10:00|10168.8|10166.8|10168.3|10166.3|10170.8|10168.8|10164.8|10162.8|66
1593670500000|2020-07-02 06:15:00|10168.8|10166.8|10167.3|10165.3|10171.3|10169.3|10166.3|10164.3|56
1593670800000|2020-07-02 06:20:00|10166.8|10164.8|10168.8|10166.8|10170.3|10168.3|10166.3|10164.3|28
1593671100000|2020-07-02 06:25:00|10168.3|10166.3|10171.3|10169.3|10171.3|10169.3|10166.8|10164.8|27
1593671400000|2020-07-02 06:30:00|10171.8|10169.8|10171.3|10169.3|10173.8|10171.8|10170.3|10168.3|9
1593671700000|2020-07-02 06:35:00|10171.8|10169.8|10171.8|10169.8|10172.3|10170.3|10168.3|10166.3|45
1593672000000|2020-07-02 06:40:00|10171.3|10169.3|10174.3|10172.3|10174.8|10172.8|10170.3|10168.3|46
1593672300000|2020-07-02 06:45:00|10174.8|10172.8|10168.8|10166.8|10175.3|10173.3|10166.8|10164.8|40
1593672600000|2020-07-02 06:50:00|10169.3|10167.3|10172.3|10170.3|10172.3|10170.3|10169.3|10167.3|41
1593672900000|2020-07-02 06:55:00|10171.8|10169.8|10166.3|10164.3|10172.3|10170.3|10164.8|10162.8|134
1593673200000|2020-07-02 07:00:00|10166.8|10164.8|10158.8|10156.8|10174.3|10172.3|10153.8|10151.8|712
1593673500000|2020-07-02 07:05:00|10159.3|10157.3|10153.8|10151.8|10160.3|10158.3|10145.3|10143.3|440
1593673800000|2020-07-02 07:10:00|10152.8|10150.8|10160.8|10158.8|10168.8|10166.8|10152.3|10150.3|240
1593674100000|2020-07-02 07:15:00|10161.8|10159.8|10156.3|10154.3|10164.8|10162.8|10154.3|10152.3|171
1593674400000|2020-07-02 07:20:00|10155.8|10153.8|10148.8|10146.8|10158.3|10156.3|10147.8|10145.8|155
1593674700000|2020-07-02 07:25:00|10148.3|10146.3|10144.8|10142.8|10152.3|10150.3|10141.3|10139.3|215
1593675000000|2020-07-02 07:30:00|10145.3|10143.3|10147.8|10145.8|10155.3|10153.3|10138.3|10136.3|254
1593675300000|2020-07-02 07:35:00|10147.3|10145.3|10147.8|10145.8|10163.3|10161.3|10146.3|10144.3|224
1593675600000|2020-07-02 07:40:00|10148.3|10146.3|10145.9|10143.9|10149.9|10147.9|10140.9|10138.9|221
1593675900000|2020-07-02 07:45:00|10146.4|10144.4|10158.4|10156.4|10162.4|10160.4|10145.4|10143.4|279
1593676200000|2020-07-02 07:50:00|10158.9|10156.9|10150.9|10148.9|10164.9|10162.9|10149.4|10147.4|285
1593676500000|2020-07-02 07:55:00|10151.4|10149.4|10151.4|10149.4|10157.4|10155.4|10142.9|10140.9|196
1593676800000|2020-07-02 08:00:00|10151.9|10149.9|10133.9|10131.9|10155.4|10153.4|10133.9|10131.9|188
1593677100000|2020-07-02 08:05:00|10133.4|10131.4|10139.4|10137.4|10140.9|10138.9|10133.4|10131.4|151
1593677400000|2020-07-02 08:10:00|10138.9|10136.9|10139.4|10137.4|10142.9|10140.9|10136.9|10134.9|133
1593677700000|2020-07-02 08:15:00|10139.9|10137.9|10136.9|10134.9|10143.9|10141.9|10131.4|10129.4|111
1593678000000|2020-07-02 08:20:00|10137.4|10135.4|10139.9|10137.9|10141.4|10139.4|10134.4|10132.4|180
1593678300000|2020-07-02 08:25:00|10140.4|10138.4|10140.9|10138.9|10144.4|10142.4|10134.9|10132.9|175
1593678600000|2020-07-02 08:30:00|10141.4|10139.4|10134.9|10132.9|10143.4|10141.4|10134.4|10132.4|65
1593678900000|2020-07-02 08:35:00|10135.4|10133.4|10129.9|10127.9|10143.4|10141.4|10128.9|10126.9|187
1593679200000|2020-07-02 08:40:00|10129.4|10127.4|10134.9|10132.9|10138.4|10136.4|10127.9|10125.9|198
1593679500000|2020-07-02 08:45:00|10134.4|10132.4|10124.9|10122.9|10135.9|10133.9|10123.4|10121.4|121
1593679800000|2020-07-02 08:50:00|10125.4|10123.4|10129.9|10127.9|10134.4|10132.4|10124.4|10122.4|93
1593680100000|2020-07-02 08:55:00|10129.4|10127.4|10132.9|10130.9|10136.9|10134.9|10128.4|10126.4|180
1593680400000|2020-07-02 09:00:00|10132.4|10130.4|10134.9|10132.9|10134.9|10132.9|10125.4|10123.4|163
1593680700000|2020-07-02 09:05:00|10134.4|10132.4|10132.9|10130.9|10137.9|10135.9|10132.9|10130.9|281
1593681000000|2020-07-02 09:10:00|10132.4|10130.4|10129.9|10127.9|10132.9|10130.9|10124.9|10122.9|106
1593681300000|2020-07-02 09:15:00|10131.9|10129.9|10133.9|10131.9|10134.9|10132.9|10128.9|10126.9|114
1593681600000|2020-07-02 09:20:00|10132.9|10130.9|10127.9|10125.9|10133.9|10131.9|10126.9|10124.9|110
1593681900000|2020-07-02 09:25:00|10128.4|10126.4|10125.9|10123.9|10130.9|10128.9|10125.4|10123.4|72
1593682200000|2020-07-02 09:30:00|10125.4|10123.4|10117.9|10115.9|10126.4|10124.4|10116.4|10114.4|127
1593682500000|2020-07-02 09:35:00|10117.4|10115.4|10117.9|10115.9|10119.4|10117.4|10115.9|10113.9|238
1593682800000|2020-07-02 09:40:00|10118.9|10116.9|10113.9|10111.9|10122.4|10120.4|10113.9|10111.9|118
1593683100000|2020-07-02 09:45:00|10114.4|10112.4|10114.9|10112.9|10116.9|10114.9|10112.9|10110.9|70
1593683400000|2020-07-02 09:50:00|10114.4|10112.4|10119.9|10117.9|10122.9|10120.9|10112.9|10110.9|102
1593683700000|2020-07-02 09:55:00|10119.4|10117.4|10126.4|10124.4|10132.9|10130.9|10119.4|10117.4|172
1593684000000|2020-07-02 10:00:00|10126.9|10124.9|10120.9|10118.9|10128.9|10126.9|10119.9|10117.9|152
1593684300000|2020-07-02 10:05:00|10120.4|10118.4|10113.4|10111.4|10120.4|10118.4|10111.4|10109.4|117
1593684600000|2020-07-02 10:10:00|10112.9|10110.9|10117.9|10115.9|10120.4|10118.4|10112.4|10110.4|83
1593684900000|2020-07-02 10:15:00|10117.4|10115.4|10116.9|10114.9|10118.9|10116.9|10113.9|10111.9|102
1593685200000|2020-07-02 10:20:00|10117.4|10115.4|10116.9|10114.9|10122.9|10120.9|10114.9|10112.9|305
1593685500000|2020-07-02 10:25:00|10116.4|10114.4|10118.9|10116.9|10122.4|10120.4|10115.9|10113.9|120
1593685800000|2020-07-02 10:30:00|10119.4|10117.4|10114.9|10112.9|10119.4|10117.4|10112.9|10110.9|86
1593686100000|2020-07-02 10:35:00|10115.4|10113.4|10115.9|10113.9|10118.4|10116.4|10113.4|10111.4|65
1593686400000|2020-07-02 10:40:00|10116.4|10114.4|10115.9|10113.9|10117.4|10115.4|10113.4|10111.4|70
1593686700000|2020-07-02 10:45:00|10116.4|10114.4|10115.9|10113.9|10119.9|10117.9|10114.4|10112.4|64
1593687000000|2020-07-02 10:50:00|10115.4|10113.4|10118.9|10116.9|10120.9|10118.9|10114.4|10112.4|58
1593687300000|2020-07-02 10:55:00|10119.4|10117.4|10130.4|10128.4|10130.4|10128.4|10118.9|10116.9|144
1593687600000|2020-07-02 11:00:00|10130.9|10128.9|10131.9|10129.9|10134.9|10132.9|10129.4|10127.4|107
1593687900000|2020-07-02 11:05:00|10132.4|10130.4|10129.4|10127.4|10133.9|10131.9|10127.9|10125.9|129
1593688200000|2020-07-02 11:10:00|10128.9|10126.9|10128.4|10126.4|10131.9|10129.9|10127.4|10125.4|78
1593688500000|2020-07-02 11:15:00|10128.9|10126.9|10135.9|10133.9|10137.4|10135.4|10128.9|10126.9|136
1593688800000|2020-07-02 11:20:00|10135.4|10133.4|10141.4|10139.4|10142.4|10140.4|10135.4|10133.4|100
1593689100000|2020-07-02 11:25:00|10141.9|10139.9|10135.9|10133.9|10143.4|10141.4|10132.9|10130.9|179
1593689400000|2020-07-02 11:30:00|10135.4|10133.4|10135.9|10133.9|10139.9|10137.9|10134.9|10132.9|62
1593689700000|2020-07-02 11:35:00|10136.4|10134.4|10133.9|10131.9|10137.4|10135.4|10133.4|10131.4|45
1593690000000|2020-07-02 11:40:00|10135.4|10133.4|10138.4|10136.4|10139.4|10137.4|10132.4|10130.4|63
1593690300000|2020-07-02 11:45:00|10138.9|10136.9|10136.4|10134.4|10141.4|10139.4|10135.9|10133.9|37
1593690600000|2020-07-02 11:50:00|10136.9|10134.9|10129.9|10127.9|10138.9|10136.9|10129.9|10127.9|126
1593690900000|2020-07-02 11:55:00|10130.4|10128.4|10131.9|10129.9|10132.4|10130.4|10126.9|10124.9|99
1593691200000|2020-07-02 12:00:00|10131.4|10129.4|10130.4|10128.4|10133.4|10131.4|10128.9|10126.9|89
1593691500000|2020-07-02 12:05:00|10129.9|10127.9|10131.4|10129.4|10132.4|10130.4|10126.9|10124.9|87
1593691800000|2020-07-02 12:10:00|10131.9|10129.9|10134.9|10132.9|10135.4|10133.4|10129.9|10127.9|85
1593692100000|2020-07-02 12:15:00|10134.4|10132.4|10131.4|10129.4|10134.4|10132.4|10129.9|10127.9|75
1593692400000|2020-07-02 12:20:00|10131.9|10129.9|10130.4|10128.4|10133.9|10131.9|10128.9|10126.9|114
1593692700000|2020-07-02 12:25:00|10130.9|10128.9|10130.4|10128.4|10130.9|10128.9|10124.4|10122.4|243
1593693000000|2020-07-02 12:30:00|10129.9|10127.9|10147.4|10145.4|10160.4|10158.4|10129.9|10127.9|657
1593693300000|2020-07-02 12:35:00|10146.9|10144.9|10142.4|10140.4|10150.9|10148.9|10137.9|10135.9|355
1593693600000|2020-07-02 12:40:00|10142.9|10140.9|10146.4|10144.4|10157.4|10155.4|10142.9|10140.9|372
1593693900000|2020-07-02 12:45:00|10146.9|10144.9|10158.9|10156.9|10159.4|10157.4|10146.4|10144.4|358
1593694200000|2020-07-02 12:50:00|10158.4|10156.4|10174.4|10172.4|10177.4|10175.4|10158.4|10156.4|254
1593694500000|2020-07-02 12:55:00|10174.9|10172.9|10179.4|10177.4|10181.9|10179.9|10171.4|10169.4|317
1593694800000|2020-07-02 13:00:00|10179.9|10177.9|10173.4|10171.4|10185.4|10183.4|10171.9|10169.9|225
1593695100000|2020-07-02 13:05:00|10172.9|10170.9|10174.9|10172.9|10177.9|10175.9|10171.9|10169.9|151
1593695400000|2020-07-02 13:10:00|10174.4|10172.4|10166.4|10164.4|10175.4|10173.4|10164.9|10162.9|187
1593695700000|2020-07-02 13:15:00|10166.9|10164.9|10162.4|10160.4|10168.4|10166.4|10161.9|10159.9|272
1593696000000|2020-07-02 13:20:00|10161.9|10159.9|10160.9|10158.9|10167.9|10165.9|10157.4|10155.4|140
1593696300000|2020-07-02 13:25:00|10160.4|10158.4|10158.4|10156.4|10162.4|10160.4|10156.9|10154.9|186
1593696600000|2020-07-02 13:30:00|10158.9|10156.9|10167.4|10165.4|10171.9|10169.9|10154.4|10152.4|503
1593696900000|2020-07-02 13:35:00|10166.9|10164.9|10164.4|10162.4|10170.9|10168.9|10161.9|10159.9|335
1593697200000|2020-07-02 13:40:00|10164.9|10162.9|10166.4|10164.4|10171.9|10169.9|10164.9|10162.9|151
1593697500000|2020-07-02 13:45:00|10166.9|10164.9|10167.4|10165.4|10173.4|10171.4|10164.9|10162.9|175
1593697800000|2020-07-02 13:50:00|10166.9|10164.9|10165.9|10163.9|10168.4|10166.4|10159.4|10157.4|222
1593698100000|2020-07-02 13:55:00|10165.4|10163.4|10167.9|10165.9|10171.9|10169.9|10164.9|10162.9|193
1593698400000|2020-07-02 14:00:00|10167.4|10165.4|10164.4|10162.4|10173.4|10171.4|10162.9|10160.9|377
1593698700000|2020-07-02 14:05:00|10164.9|10162.9|10166.4|10164.4|10171.4|10169.4|10162.9|10160.9|149
1593699000000|2020-07-02 14:10:00|10165.5|10163.5|10148.5|10146.5|10168.5|10166.5|10148|10146|149
1593699300000|2020-07-02 14:15:00|10149|10147|10159.5|10157.5|10164|10162|10149|10147|280
1593699600000|2020-07-02 14:20:00|10160|10158|10154.5|10152.5|10163.5|10161.5|10152.5|10150.5|208
1593699900000|2020-07-02 14:25:00|10155|10153|10132|10130|10156.5|10154.5|10130|10128|552
1593700200000|2020-07-02 14:30:00|10131.5|10129.5|10155|10153|10157|10155|10130|10128|426
1593700500000|2020-07-02 14:35:00|10154.5|10152.5|10157|10155|10162.5|10160.5|10147.5|10145.5|603
1593700800000|2020-07-02 14:40:00|10156|10154|10160.5|10158.5|10163|10161|10155.5|10153.5|336
1593701100000|2020-07-02 14:45:00|10161|10159|10165.5|10163.5|10169.5|10167.5|10159|10157|413
1593701400000|2020-07-02 14:50:00|10166|10164|10152.5|10150.5|10169.5|10167.5|10148|10146|460
1593701700000|2020-07-02 14:55:00|10153|10151|10152.5|10150.5|10159|10157|10150.5|10148.5|357
1593702000000|2020-07-02 15:00:00|10152|10150|10152|10150|10161|10159|10145|10143|264
1593702300000|2020-07-02 15:05:00|10151.5|10149.5|10163.5|10161.5|10168|10166|10150.5|10148.5|373
1593702600000|2020-07-02 15:10:00|10164|10162|10165.5|10163.5|10169.5|10167.5|10154.5|10152.5|555
1593702900000|2020-07-02 15:15:00|10166|10164|10174.5|10172.5|10175.5|10173.5|10159.5|10157.5|765
1593703200000|2020-07-02 15:20:00|10176|10174|10189|10187|10193|10191|10174|10172|962
1593703500000|2020-07-02 15:25:00|10188.5|10186.5|10187|10185|10191|10189|10180|10178|1556
1593703800000|2020-07-02 15:30:00|10189|10187|10191|10189|10198.5|10196.5|10185.5|10183.5|1061
1593704100000|2020-07-02 15:35:00|10190.5|10188.5|10201|10199|10201.5|10199.5|10190|10188|342
1593704400000|2020-07-02 15:40:00|10200|10198|10203.5|10201.5|10206|10204|10199|10197|183
1593704700000|2020-07-02 15:45:00|10203|10201|10200.5|10198.5|10206|10204|10199.5|10197.5|151
1593705000000|2020-07-02 15:50:00|10201|10199|10201|10199|10203|10201|10197|10195|73
1593705300000|2020-07-02 15:55:00|10201.5|10199.5|10206.5|10204.5|10208|10206|10200.5|10198.5|230
1593705600000|2020-07-02 16:00:00|10206|10204|10194|10192|10207|10205|10190|10188|137
1593705900000|2020-07-02 16:05:00|10193.5|10191.5|10202|10200|10202.5|10200.5|10193.5|10191.5|78
1593706200000|2020-07-02 16:10:00|10202.5|10200.5|10199.5|10197.5|10204|10202|10198.5|10196.5|56
1593706500000|2020-07-02 16:15:00|10199|10197|10196|10194|10199.5|10197.5|10189.5|10187.5|114
1593706800000|2020-07-02 16:20:00|10195.5|10193.5|10197.5|10195.5|10199|10197|10194|10192|28
1593707100000|2020-07-02 16:25:00|10197|10195|10199|10197|10200.5|10198.5|10195|10193|20
1593707400000|2020-07-02 16:30:00|10198.5|10196.5|10198.5|10196.5|10200|10198|10193.5|10191.5|35
1593707700000|2020-07-02 16:35:00|10199|10197|10197.5|10195.5|10199.5|10197.5|10191.5|10189.5|27
1593708000000|2020-07-02 16:40:00|10197|10195|10191|10189|10197|10195|10190.5|10188.5|29
1593708300000|2020-07-02 16:45:00|10191.5|10189.5|10190|10188|10191.5|10189.5|10189|10187|48
1593708600000|2020-07-02 16:50:00|10189.5|10187.5|10187|10185|10191|10189|10185.5|10183.5|40
1593708900000|2020-07-02 16:55:00|10187.5|10185.5|10191|10189|10194|10192|10186.5|10184.5|43
1593709200000|2020-07-02 17:00:00|10191.5|10189.5|10185.5|10183.5|10192|10190|10184.5|10182.5|38
1593709500000|2020-07-02 17:05:00|10188|10186|10190|10188|10192|10190|10187|10185|59
1593709800000|2020-07-02 17:10:00|10189.5|10187.5|10185.5|10183.5|10189.5|10187.5|10185|10183|11
1593710100000|2020-07-02 17:15:00|10185|10183|10183.5|10181.5|10186.5|10184.5|10183|10181|4
1593710400000|2020-07-02 17:20:00|10184|10182|10186.5|10184.5|10186.5|10184.5|10182.5|10180.5|31
1593710700000|2020-07-02 17:25:00|10186|10184|10184.5|10182.5|10186.5|10184.5|10183.5|10181.5|6
1593711000000|2020-07-02 17:30:00|10184|10182|10187.5|10185.5|10188|10186|10183.5|10181.5|22
1593711300000|2020-07-02 17:35:00|10187|10185|10188|10186|10188|10186|10184.5|10182.5|18
1593711600000|2020-07-02 17:40:00|10190.5|10188.5|10190|10188|10190.5|10188.5|10187.5|10185.5|5
1593711900000|2020-07-02 17:45:00|10190.5|10188.5|10198|10196|10198|10196|10190|10188|6
1593712200000|2020-07-02 17:50:00|10198.5|10196.5|10196.5|10194.5|10200.5|10198.5|10196|10194|20
1593712500000|2020-07-02 17:55:00|10197|10195|10191.5|10189.5|10197.5|10195.5|10191.5|10189.5|9
1593712800000|2020-07-02 18:00:00|10191|10189|10192|10190|10197|10195|10189.5|10187.5|34
1593713100000|2020-07-02 18:05:00|10191.5|10189.5|10190|10188|10192|10190|10188|10186|3
1593713400000|2020-07-02 18:10:00|10190.5|10188.5|10190|10188|10191|10189|10188|10186|1
1593713700000|2020-07-02 18:15:00|10189.5|10187.5|10192|10190|10192|10190|10188|10186|2
1593714000000|2020-07-02 18:20:00|10191.5|10189.5|10195|10193|10195|10193|10191|10189|1
1593714300000|2020-07-02 18:25:00|10195.5|10193.5|10197|10195|10197|10195|10195.5|10193.5|0
1593714600000|2020-07-02 18:30:00|10197.5|10195.5|10201.5|10199.5|10202.5|10200.5|10197.5|10195.5|1
1593714900000|2020-07-02 18:35:00|10201|10199|10200.5|10198.5|10201|10199|10200|10198|5
1593715200000|2020-07-02 18:40:00|10200|10198|10197.5|10195.5|10200|10198|10196|10194|7
1593715500000|2020-07-02 18:45:00|10197|10195|10196.5|10194.5|10198|10196|10195.5|10193.5|5
1593715800000|2020-07-02 18:50:00|10197|10195|10194|10192|10199|10197|10194|10192|2
1593716100000|2020-07-02 18:55:00|10194.5|10192.5|10192.5|10190.5|10194.5|10192.5|10190.5|10188.5|0
1593716400000|2020-07-02 19:00:00|10192|10190|10189.5|10187.5|10194.5|10192.5|10188.5|10186.5|5
1593716700000|2020-07-02 19:05:00|10190.5|10188.5|10188|10186|10190.5|10188.5|10188|10186|1
1593717000000|2020-07-02 19:10:00|10188.5|10186.5|10183|10181|10188.5|10186.5|10182.5|10180.5|7
1593717300000|2020-07-02 19:15:00|10183.5|10181.5|10183.5|10181.5|10185.5|10183.5|10183.5|10181.5|0
1593717600000|2020-07-02 19:20:00|10183|10181|10185.5|10183.5|10185.5|10183.5|10183|10181|2
1593717900000|2020-07-02 19:25:00|10185|10183|10185|10183|10185|10183|10183.5|10181.5|3
1593718200000|2020-07-02 19:30:00|10184.5|10182.5|10183.5|10181.5|10184.5|10182.5|10182.5|10180.5|5
1593718500000|2020-07-02 19:35:00|10183|10181|10187.5|10185.5|10189|10187|10181|10179|35
1593718800000|2020-07-02 19:40:00|10187|10185|10179.5|10177.5|10187|10185|10178.5|10176.5|39
1593719100000|2020-07-02 19:45:00|10180|10178|10173|10171|10180|10178|10172.5|10170.5|24
1593719400000|2020-07-02 19:50:00|10172.5|10170.5|10159|10157|10173|10171|10158.5|10156.5|23
1593719700000|2020-07-02 19:55:00|10158.5|10156.5|10160.6|10154.6|10162.7|10160.5|10151|10149|57
1593720000000|2020-07-02 20:00:00|10166.5|10160.5|10173.6|10167.6|10175|10169|10164.9|10158.9|1
1593720300000|2020-07-02 20:05:00|10173.7|10167.7|10181.4|10175.4|10182.1|10176.1|10171.8|10165.8|0
1593720600000|2020-07-02 20:10:00|10181.3|10175.3|10183.1|10177.1|10186.1|10180.1|10177.5|10171.5|0
1593720900000|2020-07-02 20:15:00|10183.2|10177.2|10182.8|10176.8|10183.2|10177.2|10181.2|10175.2|0
1593721200000|2020-07-02 20:20:00|10182.6|10176.6|10182|10176|10182.6|10176.6|10181.4|10175.4|0
1593721500000|2020-07-02 20:25:00|10181.8|10175.8|10181.8|10175.8|10182.8|10176.8|10180.8|10174.8|0
1593721800000|2020-07-02 20:30:00|10181.5|10175.5|10179.2|10173.2|10183.6|10177.6|10176|10170|0
1593722100000|2020-07-02 20:35:00|10179.1|10173.1|10177.2|10171.2|10179.2|10173.2|10174|10168|0
1593722400000|2020-07-02 20:40:00|10177.4|10171.4|10179.2|10173.2|10179.7|10173.7|10177.2|10171.2|0
1593722700000|2020-07-02 20:45:00|10179.1|10173.1|10177.2|10171.2|10179.2|10173.2|10175.3|10169.3|0
1593723000000|2020-07-02 20:50:00|10177.4|10171.4|10175.3|10169.3|10178|10172|10174.6|10168.6|0
1593723300000|2020-07-02 20:55:00|10175.4|10169.4|10174.9|10168.9|10178|10172|10172.1|10166.1|0
1593723600000|2020-07-02 21:00:00|10174.8|10168.8|10170.3|10164.3|10174.8|10168.8|10170.3|10164.3|0
1593723900000|2020-07-02 21:05:00|10170.7|10164.7|10171.7|10165.7|10171.9|10165.9|10170.7|10164.7|0
1593724200000|2020-07-02 21:10:00|10171.5|10165.5|10170.9|10164.9|10171.5|10165.5|10170.9|10164.9|0
1593724500000|2020-07-02 21:15:00|10170.7|10164.7|10170.7|10164.7|10170.9|10164.9|10170.7|10164.7|0
1593724800000|2020-07-02 21:20:00|10170.5|10164.5|10170.9|10164.9|10170.9|10164.9|10170.5|10164.5|0
1593725100000|2020-07-02 21:25:00|10170.7|10164.7|10171.7|10165.7|10172.1|10166.1|10170.7|10164.7|0
1593725400000|2020-07-02 21:30:00|10172.1|10166.1|10171.7|10165.7|10172.1|10166.1|10171.7|10165.7|0
1593725700000|2020-07-02 21:35:00|10171.9|10165.9|10171.9|10165.9|10172.7|10166.7|10171.1|10165.1|0
1593726000000|2020-07-02 21:40:00|10172.1|10166.1|10171.9|10165.9|10172.1|10166.1|10171.5|10165.5|0
1593726300000|2020-07-02 21:45:00|10170.9|10164.9|10171.1|10165.1|10172.3|10166.3|10170.5|10164.5|0
1593726600000|2020-07-02 21:50:00|10171.3|10165.3|10170.3|10164.3|10171.3|10165.3|10170.3|10164.3|0
1593726900000|2020-07-02 21:55:00|10170.5|10164.5|10170.3|10164.3|10170.9|10164.9|10169.9|10163.9|0
1593727200000|2020-07-02 22:00:00|10170.2|10164.2|10174.2|10168.2|10174.2|10168.2|10168.3|10162.3|0
1593727500000|2020-07-02 22:05:00|10174.3|10168.3|10173|10167|10176.9|10170.9|10172.3|10166.3|0
1593727800000|2020-07-02 22:10:00|10173.1|10167.1|10178.1|10172.1|10179.6|10173.6|10172.3|10166.3|0
1593728100000|2020-07-02 22:15:00|10178.2|10172.2|10179.4|10173.4|10182.1|10176.1|10177.4|10171.4|0
1593728400000|2020-07-02 22:20:00|10179.3|10173.3|10175.5|10169.5|10182.6|10176.6|10174|10168|0
1593728700000|2020-07-02 22:25:00|10175.9|10169.9|10180.6|10174.6|10182.6|10176.6|10175.5|10169.5|0
1593729000000|2020-07-02 22:30:00|10180.4|10174.4|10183.6|10177.6|10184|10178|10178.4|10172.4|0
1593729300000|2020-07-02 22:35:00|10183.5|10177.5|10186.5|10180.5|10186.5|10180.5|10181.3|10175.3|0
1593729600000|2020-07-02 22:40:00|10186.6|10180.6|10187.2|10181.2|10188.5|10182.5|10185.8|10179.8|0
1593729900000|2020-07-02 22:45:00|10187.1|10181.1|10186.5|10180.5|10187.1|10181.1|10185.8|10179.8|0
1593730200000|2020-07-02 22:50:00|10186.6|10180.6|10184.5|10178.5|10187.2|10181.2|10184|10178|0
1593730500000|2020-07-02 22:55:00|10184.3|10178.3|10184.5|10178.5|10184.5|10178.5|10183.3|10177.3|0
1593730800000|2020-07-02 23:00:00|10184.4|10178.4|10185.4|10179.4|10185.9|10179.9|10182.2|10176.2|0
1593731100000|2020-07-02 23:05:00|10185.6|10179.6|10187.3|10181.3|10188.6|10182.6|10185.4|10179.4|0
1593731400000|2020-07-02 23:10:00|10187.4|10181.4|10183.4|10177.4|10187.6|10181.6|10183.4|10177.4|0
1593731700000|2020-07-02 23:15:00|10183.5|10177.5|10185.4|10179.4|10185.6|10179.6|10183.5|10177.5|0
1593732000000|2020-07-02 23:20:00|10185.3|10179.3|10182.7|10176.7|10185.3|10179.3|10182.7|10176.7|0
1593732300000|2020-07-02 23:25:00|10182.8|10176.8|10181.5|10175.5|10183.4|10177.4|10181.5|10175.5|0
1593732600000|2020-07-02 23:30:00|10181.6|10175.6|10184.1|10178.1|10184.7|10178.7|10181.5|10175.5|0
1593732900000|2020-07-02 23:35:00|10184.3|10178.3|10185.4|10179.4|10185.9|10179.9|10182.7|10176.7|0
1593733200000|2020-07-02 23:40:00|10185.3|10179.3|10184.7|10178.7|10185.9|10179.9|10180.7|10174.7|0
1593733500000|2020-07-02 23:45:00|10184.6|10178.6|10181.4|10175.4|10184.7|10178.7|10180.7|10174.7|0
1593733800000|2020-07-02 23:50:00|10181.3|10175.3|10178.2|10172.2|10181.3|10175.3|10176.7|10170.7|0
1593734100000|2020-07-02 23:55:00|10178.3|10172.3|10176.2|10170.2|10178.7|10172.7|10173.6|10167.6|0
1593734400000|2020-07-03 00:00:00|10176.1|10170.1|10166.3|10160.3|10180.1|10174.1|10165.6|10159.6|0
1593734700000|2020-07-03 00:05:00|10166.5|10160.5|10169.9|10163.9|10170.2|10164.2|10164.3|10158.3|0
1593735000000|2020-07-03 00:10:00|10169.5|10163.5|10165.8|10159.8|10171.4|10165.4|10164.4|10158.4|0
1593735300000|2020-07-03 00:15:00|10165.9|10159.9|10176.4|10170.4|10179|10173|10163.6|10157.6|0
1593735600000|2020-07-03 00:20:00|10176.5|10170.5|10171.4|10165.4|10179|10173|10171.3|10165.3|0
1593735900000|2020-07-03 00:25:00|10171.3|10165.3|10169|10163|10174.1|10168.1|10168.8|10162.8|0
1593736200000|2020-07-03 00:30:00|10168.5|10162.5|10162.7|10156.7|10169.1|10163.1|10161.4|10155.4|0
1593736500000|2020-07-03 00:35:00|10162.6|10156.6|10166.5|10160.5|10166.5|10160.5|10161.4|10155.4|0
1593736800000|2020-07-03 00:40:00|10166.4|10160.4|10174.1|10168.1|10176.5|10170.5|10166.4|10160.4|0
1593737100000|2020-07-03 00:45:00|10174|10168|10171.2|10165.2|10176.5|10170.5|10167.4|10161.4|0
1593737400000|2020-07-03 00:50:00|10170.7|10164.7|10171.4|10165.4|10174.1|10168.1|10168.8|10162.8|0
1593737700000|2020-07-03 00:55:00|10171.5|10165.5|10176.6|10170.6|10179.2|10173.2|10171.3|10165.3|0
1593738000000|2020-07-03 01:00:00|10176.7|10170.7|10170.1|10164.1|10176.7|10170.7|10166.2|10160.2|0
1593738300000|2020-07-03 01:05:00|10170.6|10164.6|10173.8|10167.8|10176.4|10170.4|10170.1|10164.1|0
1593738600000|2020-07-03 01:10:00|10174.3|10168.3|10176.4|10170.4|10178.9|10172.9|10174.3|10168.3|0
1593738900000|2020-07-03 01:15:00|10176.6|10170.6|10191.6|10185.6|10194.2|10188.2|10176.6|10170.6|0
1593739200000|2020-07-03 01:20:00|10191.7|10185.7|10196.5|10190.5|10196.7|10190.7|10191.5|10185.5|0
1593739500000|2020-07-03 01:25:00|10196.6|10190.6|10188.7|10182.7|10196.6|10190.6|10188.7|10182.7|0
1593739800000|2020-07-03 01:30:00|10188.6|10182.6|10190.8|10184.8|10198.5|10192.5|10188.6|10182.6|0
1593740100000|2020-07-03 01:35:00|10190.9|10184.9|10183.4|10177.4|10191.1|10185.1|10182.1|10176.1|0
1593740400000|2020-07-03 01:40:00|10183.5|10177.5|10174.5|10168.5|10184.7|10178.7|10168.1|10162.1|0
1593740700000|2020-07-03 01:45:00|10176|10170|10180.9|10174.9|10183.5|10177.5|10176|10170|0
1593741000000|2020-07-03 01:50:00|10181|10175|10183.2|10177.2|10186|10180|10180.9|10174.9|0
1593741300000|2020-07-03 01:55:00|10183.3|10177.3|10175.6|10169.6|10188.5|10182.5|10175.6|10169.6|0
1593741600000|2020-07-03 02:00:00|10175.7|10169.7|10185.7|10179.7|10185.7|10179.7|10173.1|10167.1|0
1593741900000|2020-07-03 02:05:00|10185.6|10179.6|10190.8|10184.8|10192|10186|10183.2|10177.2|0
1593742200000|2020-07-03 02:10:00|10190.9|10184.9|10188.3|10182.3|10193.3|10187.3|10185.9|10179.9|0
1593742500000|2020-07-03 02:15:00|10188.4|10182.4|10188|10182|10190.9|10184.9|10185.7|10179.7|0
1593742800000|2020-07-03 02:20:00|10187.5|10181.5|10182.8|10176.8|10187.5|10181.5|10182.8|10176.8|0
1593743100000|2020-07-03 02:25:00|10183.3|10177.3|10184.1|10178.1|10188|10182|10182.7|10176.7|0
1593743400000|2020-07-03 02:30:00|10184.2|10178.2|10187.8|10181.8|10188|10182|10180.1|10174.1|0
1593743700000|2020-07-03 02:35:00|10187.9|10181.9|10190.3|10184.3|10190.5|10184.5|10186.5|10180.5|0
1593744000000|2020-07-03 02:40:00|10190.2|10184.2|10185.2|10179.2|10190.3|10184.3|10185.2|10179.2|0
1593744300000|2020-07-03 02:45:00|10185.1|10179.1|10182.6|10176.6|10186.5|10180.5|10180.1|10174.1|0
1593744600000|2020-07-03 02:50:00|10182.7|10176.7|10185.2|10179.2|10185.3|10179.3|10182.7|10176.7|0
1593744900000|2020-07-03 02:55:00|10185.1|10179.1|10178.9|10172.9|10185.2|10179.2|10177.3|10171.3|0
1593745200000|2020-07-03 03:00:00|10178.8|10172.8|10177.4|10171.4|10180.1|10174.1|10174.9|10168.9|0
1593745500000|2020-07-03 03:05:00|10177.3|10171.3|10182.5|10176.5|10183.7|10177.7|10174.8|10168.8|0
1593745800000|2020-07-03 03:10:00|10182.6|10176.6|10182.5|10176.5|10185.1|10179.1|10179.8|10173.8|0
1593746100000|2020-07-03 03:15:00|10182.4|10176.4|10181.2|10175.2|10182.5|10176.5|10179.8|10173.8|0
1593746400000|2020-07-03 03:20:00|10181.7|10175.7|10187.8|10181.8|10187.8|10181.8|10181.7|10175.7|0
1593746700000|2020-07-03 03:25:00|10187.7|10181.7|10187.8|10181.8|10190.4|10184.4|10185.3|10179.3|0
1593747000000|2020-07-03 03:30:00|10187.7|10181.7|10187.8|10181.8|10190.3|10184.3|10185.3|10179.3|0
1593747300000|2020-07-03 03:35:00|10187.9|10181.9|10188.1|10182.1|10191.9|10185.9|10185.4|10179.4|0
1593747600000|2020-07-03 03:40:00|10188|10182|10190.6|10184.6|10193|10187|10185.6|10179.6|0
1593747900000|2020-07-03 03:45:00|10190.7|10184.7|10188|10182|10190.7|10184.7|10187.9|10181.9|0
1593748200000|2020-07-03 03:50:00|10187.9|10181.9|10190.5|10184.5|10192.9|10186.9|10187.9|10181.9|0
1593748500000|2020-07-03 03:55:00|10190.4|10184.4|10185.5|10179.5|10190.5|10184.5|10185.4|10179.4|0
1593748800000|2020-07-03 04:00:00|10185.6|10179.6|10175.4|10169.4|10185.6|10179.6|10170.1|10164.1|0
1593749100000|2020-07-03 04:05:00|10175.5|10169.5|10172.8|10166.8|10175.5|10169.5|10170.2|10164.2|0
1593749400000|2020-07-03 04:10:00|10172.2|10166.2|10172.8|10166.8|10175.4|10169.4|10171.5|10165.5|0
1593749700000|2020-07-03 04:15:00|10172.7|10166.7|10175.2|10169.2|10175.3|10169.3|10170|10164|0
1593750000000|2020-07-03 04:20:00|10175.3|10169.3|10175.3|10169.3|10177.9|10171.9|10174|10168|0
1593750300000|2020-07-03 04:25:00|10175.2|10169.2|10175.4|10169.4|10178|10172|10172.6|10166.6|0
1593750600000|2020-07-03 04:30:00|10174.8|10168.8|10177.8|10171.8|10177.8|10171.8|10172.8|10166.8|0
1593750900000|2020-07-03 04:35:00|10177.7|10171.7|10177.7|10171.7|10177.8|10171.8|10175.1|10169.1|0
1593751200000|2020-07-03 04:40:00|10177.8|10171.8|10173.9|10167.9|10177.8|10171.8|10172.6|10166.6|0
1593751500000|2020-07-03 04:45:00|10173.4|10167.4|10177.6|10171.6|10177.6|10171.6|10172.5|10166.5|0
1593751800000|2020-07-03 04:50:00|10177.7|10171.7|10182.5|10176.5|10185|10179|10177.6|10171.6|0
1593752100000|2020-07-03 04:55:00|10182.6|10176.6|10177.6|10171.6|10185.1|10179.1|10177.6|10171.6|0
1593752400000|2020-07-03 05:00:00|10177.5|10171.5|10180.1|10174.1|10182.6|10176.6|10177.5|10171.5|0
1593752700000|2020-07-03 05:05:00|10180.2|10174.2|10172.5|10166.5|10181.4|10175.4|10172.4|10166.4|0
1593753000000|2020-07-03 05:10:00|10172.4|10166.4|10172.5|10166.5|10172.6|10166.6|10169.8|10163.8|0
1593753300000|2020-07-03 05:15:00|10172.6|10166.6|10172.6|10166.6|10175.1|10169.1|10171.4|10165.4|0
1593753600000|2020-07-03 05:20:00|10172.5|10166.5|10172.2|10166.2|10172.6|10166.6|10169.6|10163.6|0
1593753900000|2020-07-03 05:25:00|10172.1|10166.1|10174.6|10168.6|10174.7|10168.7|10170.9|10164.9|0
1593754200000|2020-07-03 05:30:00|10174.1|10168.1|10175.4|10169.4|10175.4|10169.4|10172.2|10166.2|0
1593754500000|2020-07-03 05:35:00|10175.3|10169.3|10175.4|10169.4|10175.5|10169.5|10172.9|10166.9|0
1593754800000|2020-07-03 05:40:00|10175.3|10169.3|10184.2|10178.2|10185.5|10179.5|10175.3|10169.3|0
1593755100000|2020-07-03 05:45:00|10183.7|10177.7|10184.6|10178.6|10187.9|10181.9|10181.6|10175.6|0
1593755400000|2020-07-03 05:50:00|10185.4|10179.4|10193.2|10187.2|10195.9|10189.9|10185.4|10179.4|0
1593755700000|2020-07-03 05:55:00|10193.1|10187.1|10190.9|10184.9|10193.4|10187.4|10190.7|10184.7|0
1593756000000|2020-07-03 06:00:00|10189|10187|10188|10186|10191.5|10189.5|10185|10183|14
1593756300000|2020-07-03 06:05:00|10188.5|10186.5|10194.5|10192.5|10195.5|10193.5|10187.5|10185.5|21
1593756600000|2020-07-03 06:10:00|10195|10193|10193|10191|10199.5|10197.5|10189.5|10187.5|90
1593756900000|2020-07-03 06:15:00|10192.5|10190.5|10196|10194|10197.5|10195.5|10192.5|10190.5|20
1593757200000|2020-07-03 06:20:00|10195.5|10193.5|10197|10195|10197|10195|10193.5|10191.5|7
1593757500000|2020-07-03 06:25:00|10197.5|10195.5|10200.5|10198.5|10203|10201|10197.5|10195.5|19
1593757800000|2020-07-03 06:30:00|10200|10198|10198|10196|10203.5|10201.5|10196.5|10194.5|34
1593758100000|2020-07-03 06:35:00|10197.5|10195.5|10197|10195|10197.5|10195.5|10197|10195|1
1593758400000|2020-07-03 06:40:00|10195|10193|10195|10193|10195|10193|10192.5|10190.5|11
1593758700000|2020-07-03 06:45:00|10194.5|10192.5|10195|10193|10195|10193|10193.5|10191.5|5
1593759000000|2020-07-03 06:50:00|10195.5|10193.5|10197|10195|10199|10197|10194|10192|41
1593759300000|2020-07-03 06:55:00|10198|10196|10192|10190|10202|10200|10186|10184|503
1593759600000|2020-07-03 07:00:00|10191|10189|10186.5|10184.5|10204.5|10202.5|10183.5|10181.5|730
1593759900000|2020-07-03 07:05:00|10188.5|10186.5|10197.5|10195.5|10197.5|10195.5|10183|10181|160
1593760200000|2020-07-03 07:10:00|10198|10196|10199|10197|10203.5|10201.5|10195.5|10193.5|222
1593760500000|2020-07-03 07:15:00|10199.5|10197.5|10200.5|10198.5|10203.5|10201.5|10194|10192|136
1593760800000|2020-07-03 07:20:00|10201|10199|10201.5|10199.5|10203.5|10201.5|10193.5|10191.5|155
1593761100000|2020-07-03 07:25:00|10203.5|10201.5|10208.5|10206.5|10211|10209|10202|10200|261
1593761400000|2020-07-03 07:30:00|10208|10206|10202.5|10200.5|10208.5|10206.5|10197|10195|363
1593761700000|2020-07-03 07:35:00|10202|10200|10199.5|10197.5|10207|10205|10196|10194|194
1593762000000|2020-07-03 07:40:00|10199.3|10197.3|10196.3|10194.3|10200.8|10198.8|10194.8|10192.8|98
1593762300000|2020-07-03 07:45:00|10196.8|10194.8|10193.3|10191.3|10198.8|10196.8|10188.8|10186.8|207
1593762600000|2020-07-03 07:50:00|10193.8|10191.8|10187.3|10185.3|10195.3|10193.3|10185.3|10183.3|138
1593762900000|2020-07-03 07:55:00|10187.8|10185.8|10193.3|10191.3|10193.3|10191.3|10185.8|10183.8|101
1593763200000|2020-07-03 08:00:00|10194.3|10192.3|10193.3|10191.3|10195.3|10193.3|10189.8|10187.8|118
1593763500000|2020-07-03 08:05:00|10193.8|10191.8|10193.3|10191.3|10197.3|10195.3|10190.8|10188.8|197
1593763800000|2020-07-03 08:10:00|10192.8|10190.8|10185.3|10183.3|10192.8|10190.8|10180.3|10178.3|155
1593764100000|2020-07-03 08:15:00|10184.8|10182.8|10183.3|10181.3|10185.8|10183.8|10179.8|10177.8|60
1593764400000|2020-07-03 08:20:00|10182.8|10180.8|10181.3|10179.3|10184.8|10182.8|10177.8|10175.8|76
1593764700000|2020-07-03 08:25:00|10181.8|10179.8|10179.3|10177.3|10182.8|10180.8|10178.8|10176.8|69
1593765000000|2020-07-03 08:30:00|10178.8|10176.8|10180.3|10178.3|10181.3|10179.3|10176.3|10174.3|68
1593765300000|2020-07-03 08:35:00|10180.8|10178.8|10179.3|10177.3|10184.3|10182.3|10179.3|10177.3|46
1593765600000|2020-07-03 08:40:00|10179.8|10177.8|10177.3|10175.3|10180.3|10178.3|10174.3|10172.3|50
1593765900000|2020-07-03 08:45:00|10177.8|10175.8|10175.8|10173.8|10181.3|10179.3|10172.8|10170.8|55
1593766200000|2020-07-03 08:50:00|10176.3|10174.3|10183.3|10181.3|10184.8|10182.8|10176.3|10174.3|200
1593766500000|2020-07-03 08:55:00|10182.8|10180.8|10183.3|10181.3|10185.3|10183.3|10181.3|10179.3|29
1593766800000|2020-07-03 09:00:00|10183.8|10181.8|10192.3|10190.3|10192.8|10190.8|10182.3|10180.3|139
1593767100000|2020-07-03 09:05:00|10192.8|10190.8|10187.3|10185.3|10193.3|10191.3|10185.3|10183.3|78
1593767400000|2020-07-03 09:10:00|10186.8|10184.8|10179.3|10177.3|10187.8|10185.8|10175.3|10173.3|78
1593767700000|2020-07-03 09:15:00|10179.8|10177.8|10182.3|10180.3|10184.3|10182.3|10178.3|10176.3|33
1593768000000|2020-07-03 09:20:00|10181.8|10179.8|10179.3|10177.3|10182.3|10180.3|10178.3|10176.3|57
1593768300000|2020-07-03 09:25:00|10180.3|10178.3|10178.3|10176.3|10186.8|10184.8|10175.8|10173.8|66
1593768600000|2020-07-03 09:30:00|10177.8|10175.8|10169.3|10167.3|10178.8|10176.8|10169.3|10167.3|56
1593768900000|2020-07-03 09:35:00|10169.8|10167.8|10178.8|10176.8|10179.3|10177.3|10167.8|10165.8|74
1593769200000|2020-07-03 09:40:00|10178.3|10176.3|10169.3|10167.3|10178.3|10176.3|10168.8|10166.8|79
1593769500000|2020-07-03 09:45:00|10168.8|10166.8|10164.3|10162.3|10172.8|10170.8|10161.3|10159.3|175
1593769800000|2020-07-03 09:50:00|10163.8|10161.8|10167.3|10165.3|10171.3|10169.3|10161.3|10159.3|119
1593770100000|2020-07-03 09:55:00|10166.8|10164.8|10165.3|10163.3|10167.8|10165.8|10163.3|10161.3|99
1593770400000|2020-07-03 10:00:00|10164.8|10162.8|10158.3|10156.3|10165.8|10163.8|10156.8|10154.8|59
1593770700000|2020-07-03 10:05:00|10157.8|10155.8|10151.3|10149.3|10157.8|10155.8|10146.8|10144.8|88
1593771000000|2020-07-03 10:10:00|10150.8|10148.8|10151.3|10149.3|10152.8|10150.8|10147.8|10145.8|39
1593771300000|2020-07-03 10:15:00|10150.8|10148.8|10151.3|10149.3|10153.8|10151.8|10149.3|10147.3|146
1593771600000|2020-07-03 10:20:00|10150.8|10148.8|10149.3|10147.3|10152.3|10150.3|10147.8|10145.8|101
1593771900000|2020-07-03 10:25:00|10148.8|10146.8|10154.3|10152.3|10154.3|10152.3|10145.3|10143.3|113
1593772200000|2020-07-03 10:30:00|10153.8|10151.8|10164.3|10162.3|10164.3|10162.3|10152.8|10150.8|250
1593772500000|2020-07-03 10:35:00|10164.8|10162.8|10155.3|10153.3|10165.3|10163.3|10155.3|10153.3|74
1593772800000|2020-07-03 10:40:00|10155.8|10153.8|10153.3|10151.3|10157.3|10155.3|10152.3|10150.3|61
1593773100000|2020-07-03 10:45:00|10152.8|10150.8|10156.3|10154.3|10158.3|10156.3|10152.3|10150.3|54
1593773400000|2020-07-03 10:50:00|10155.8|10153.8|10162.3|10160.3|10162.3|10160.3|10155.8|10153.8|39
1593773700000|2020-07-03 10:55:00|10162.8|10160.8|10164.8|10162.8|10166.3|10164.3|10162.8|10160.8|25
1593774000000|2020-07-03 11:00:00|10164.3|10162.3|10158.3|10156.3|10164.8|10162.8|10153.8|10151.8|87
1593774300000|2020-07-03 11:05:00|10157.8|10155.8|10159.8|10157.8|10160.3|10158.3|10156.8|10154.8|51
1593774600000|2020-07-03 11:10:00|10159.3|10157.3|10157.3|10155.3|10159.8|10157.8|10154.8|10152.8|16
1593774900000|2020-07-03 11:15:00|10157.8|10155.8|10149.8|10147.8|10157.8|10155.8|10148.8|10146.8|45
1593775200000|2020-07-03 11:20:00|10150.3|10148.3|10148.3|10146.3|10150.3|10148.3|10145.3|10143.3|60
1593775500000|2020-07-03 11:25:00|10147.8|10145.8|10137.8|10135.8|10147.8|10145.8|10136.8|10134.8|46
1593775800000|2020-07-03 11:30:00|10137.3|10135.3|10142.3|10140.3|10144.8|10142.8|10136.8|10134.8|43
1593776100000|2020-07-03 11:35:00|10141.8|10139.8|10142.3|10140.3|10143.3|10141.3|10140.3|10138.3|74
1593776400000|2020-07-03 11:40:00|10143.2|10141.2|10143.7|10141.7|10144.2|10142.2|10138.7|10136.7|93
1593776700000|2020-07-03 11:45:00|10143.2|10141.2|10147.7|10145.7|10148.2|10146.2|10140.7|10138.7|50
1593777000000|2020-07-03 11:50:00|10147.2|10145.2|10143.7|10141.7|10147.2|10145.2|10140.2|10138.2|81
1593777300000|2020-07-03 11:55:00|10143.2|10141.2|10139.2|10137.2|10143.2|10141.2|10135.2|10133.2|65
1593777600000|2020-07-03 12:00:00|10138.7|10136.7|10141.2|10139.2|10143.2|10141.2|10137.7|10135.7|58
1593777900000|2020-07-03 12:05:00|10141.7|10139.7|10143.2|10141.2|10143.2|10141.2|10136.7|10134.7|74
1593778200000|2020-07-03 12:10:00|10142.7|10140.7|10144.2|10142.2|10144.2|10142.2|10141.2|10139.2|29
1593778500000|2020-07-03 12:15:00|10143.7|10141.7|10145.2|10143.2|10149.2|10147.2|10142.2|10140.2|90
1593778800000|2020-07-03 12:20:00|10144.7|10142.7|10150.2|10148.2|10150.2|10148.2|10144.7|10142.7|35
1593779100000|2020-07-03 12:25:00|10149.7|10147.7|10153.2|10151.2|10153.2|10151.2|10148.7|10146.7|41
1593779400000|2020-07-03 12:30:00|10153.7|10151.7|10156.2|10154.2|10156.7|10154.7|10152.2|10150.2|79
1593779700000|2020-07-03 12:35:00|10155.7|10153.7|10153.7|10151.7|10156.7|10154.7|10151.7|10149.7|32
1593780000000|2020-07-03 12:40:00|10153.2|10151.2|10150.2|10148.2|10153.7|10151.7|10147.7|10145.7|54
1593780300000|2020-07-03 12:45:00|10150.7|10148.7|10146.7|10144.7|10151.2|10149.2|10146.2|10144.2|26
1593780600000|2020-07-03 12:50:00|10146.2|10144.2|10146.7|10144.7|10147.7|10145.7|10142.2|10140.2|122
1593780900000|2020-07-03 12:55:00|10146.2|10144.2|10149.2|10147.2|10150.2|10148.2|10143.2|10141.2|45
1593781200000|2020-07-03 13:00:00|10149.7|10147.7|10152.7|10150.7|10153.7|10151.7|10148.7|10146.7|66
1593781500000|2020-07-03 13:05:00|10153.2|10151.2|10156.2|10154.2|10158.2|10156.2|10153.2|10151.2|76
1593781800000|2020-07-03 13:10:00|10156.7|10154.7|10151.2|10149.2|10157.7|10155.7|10149.2|10147.2|60
1593782100000|2020-07-03 13:15:00|10150.7|10148.7|10147.2|10145.2|10159.7|10157.7|10145.7|10143.7|128
1593782400000|2020-07-03 13:20:00|10146.7|10144.7|10144.2|10142.2|10152.2|10150.2|10143.7|10141.7|93
1593782700000|2020-07-03 13:25:00|10144.7|10142.7|10146.2|10144.2|10146.7|10144.7|10136.7|10134.7|46
1593783000000|2020-07-03 13:30:00|10146.7|10144.7|10134.2|10132.2|10146.7|10144.7|10132.7|10130.7|48
1593783300000|2020-07-03 13:35:00|10132.7|10130.7|10132.2|10130.2|10133.2|10131.2|10128.7|10126.7|145
1593783600000|2020-07-03 13:40:00|10132.7|10130.7|10137.2|10135.2|10137.2|10135.2|10130.2|10128.2|74
1593783900000|2020-07-03 13:45:00|10137.7|10135.7|10151.2|10149.2|10152.2|10150.2|10137.7|10135.7|123
1593784200000|2020-07-03 13:50:00|10151.7|10149.7|10153.2|10151.2|10153.2|10151.2|10147.7|10145.7|91
1593784500000|2020-07-03 13:55:00|10153.7|10151.7|10155.2|10153.2|10155.7|10153.7|10149.7|10147.7|142
1593784800000|2020-07-03 14:00:00|10154.7|10152.7|10154.2|10152.2|10158.7|10156.7|10152.7|10150.7|105
1593785100000|2020-07-03 14:05:00|10154.7|10152.7|10144.2|10142.2|10155.7|10153.7|10144.2|10142.2|106
1593785400000|2020-07-03 14:10:00|10144.4|10142.4|10147.4|10145.4|10149.4|10147.4|10140.4|10138.4|71
1593785700000|2020-07-03 14:15:00|10146.9|10144.9|10140.9|10138.9|10146.9|10144.9|10139.9|10137.9|57
1593786000000|2020-07-03 14:20:00|10141.4|10139.4|10135.4|10133.4|10145.4|10143.4|10135.4|10133.4|138
1593786300000|2020-07-03 14:25:00|10134.9|10132.9|10127.9|10125.9|10135.9|10133.9|10127.9|10125.9|199
1593786600000|2020-07-03 14:30:00|10127.4|10125.4|10119.4|10117.4|10130.9|10128.9|10118.4|10116.4|251
1593786900000|2020-07-03 14:35:00|10118.9|10116.9|10125.4|10123.4|10126.9|10124.9|10115.9|10113.9|295
1593787200000|2020-07-03 14:40:00|10125.9|10123.9|10130.9|10128.9|10132.4|10130.4|10124.9|10122.9|116
1593787500000|2020-07-03 14:45:00|10130.4|10128.4|10125.4|10123.4|10132.9|10130.9|10124.9|10122.9|122
1593787800000|2020-07-03 14:50:00|10125.9|10123.9|10121.4|10119.4|10126.4|10124.4|10119.4|10117.4|104
1593788100000|2020-07-03 14:55:00|10120.9|10118.9|10123.9|10121.9|10126.4|10124.4|10120.9|10118.9|96
1593788400000|2020-07-03 15:00:00|10123.4|10121.4|10122.9|10120.9|10123.4|10121.4|10116.4|10114.4|337
1593788700000|2020-07-03 15:05:00|10122.4|10120.4|10121.4|10119.4|10124.9|10122.9|10118.4|10116.4|212
1593789000000|2020-07-03 15:10:00|10120.9|10118.9|10116.9|10114.9|10122.9|10120.9|10115.4|10113.4|157
1593789300000|2020-07-03 15:15:00|10117.9|10115.9|10111.9|10109.9|10118.4|10116.4|10109.9|10107.9|250
1593789600000|2020-07-03 15:20:00|10112.4|10110.4|10116.9|10114.9|10118.9|10116.9|10108.9|10106.9|301
1593789900000|2020-07-03 15:25:00|10115.9|10113.9|10123.4|10121.4|10124.9|10122.9|10111.9|10109.9|749
1593790200000|2020-07-03 15:30:00|10123.9|10121.9|10135.4|10133.4|10135.4|10133.4|10122.9|10120.9|521
1593790500000|2020-07-03 15:35:00|10136.4|10134.4|10138.9|10136.9|10139.9|10137.9|10132.9|10130.9|249
1593790800000|2020-07-03 15:40:00|10139.4|10137.4|10137.9|10135.9|10141.4|10139.4|10137.9|10135.9|82
1593791100000|2020-07-03 15:45:00|10138.9|10136.9|10140.9|10138.9|10142.9|10140.9|10137.9|10135.9|68
1593791400000|2020-07-03 15:50:00|10141.4|10139.4|10138.9|10136.9|10141.4|10139.4|10137.9|10135.9|9
1593791700000|2020-07-03 15:55:00|10138.4|10136.4|10135.9|10133.9|10138.9|10136.9|10135.4|10133.4|20
1593792000000|2020-07-03 16:00:00|10135.4|10133.4|10135.9|10133.9|10135.9|10133.9|10133.4|10131.4|28
1593792300000|2020-07-03 16:05:00|10136.4|10134.4|10135.9|10133.9|10136.4|10134.4|10135.9|10133.9|5
1593792600000|2020-07-03 16:10:00|10134.9|10132.9|10136.9|10134.9|10136.9|10134.9|10134.9|10132.9|35
1593792900000|2020-07-03 16:15:00|10137.9|10135.9|10141.9|10139.9|10142.9|10140.9|10137.9|10135.9|26
1593793200000|2020-07-03 16:20:00|10142.4|10140.4|10139.9|10137.9|10143.9|10141.9|10139.9|10137.9|72
1593793500000|2020-07-03 16:25:00|10140.4|10138.4|10139.4|10137.4|10142.4|10140.4|10139.4|10137.4|18
1593793800000|2020-07-03 16:30:00|10138.9|10136.9|10133.9|10131.9|10138.9|10136.9|10133.4|10131.4|10
1593794100000|2020-07-03 16:35:00|10133.4|10131.4|10138.9|10136.9|10139.4|10137.4|10133.4|10131.4|18
1593794400000|2020-07-03 16:40:00|10139.4|10137.4|10135.9|10133.9|10139.4|10137.4|10135.9|10133.9|3
1593794700000|2020-07-03 16:45:00|10136.4|10134.4|10137.9|10135.9|10139.4|10137.4|10135.4|10133.4|6
1593795000000|2020-07-03 16:50:00|10138.4|10136.4|10140.4|10138.4|10140.4|10138.4|10138.4|10136.4|7
1593795300000|2020-07-03 16:55:00|10139.9|10137.9|10139.4|10137.4|10140.9|10138.9|10138.9|10136.9|5
1593795600000|2020-07-03 17:00:00|10139.9|10137.9|10142.4|10140.4|10142.9|10140.9|10139.9|10137.9|18
1593795900000|2020-07-03 17:05:00|10140.4|10138.4|10139.4|10137.4|10140.4|10138.4|10137.9|10135.9|9
1593796200000|2020-07-03 17:10:00|10137.9|10135.9|10136.9|10134.9|10138.9|10136.9|10136.9|10134.9|10
1593796500000|2020-07-03 17:15:00|10137.4|10135.4|10136.4|10134.4|10137.4|10135.4|10135.9|10133.9|2
1593796800000|2020-07-03 17:20:00|10135.9|10133.9|10132.9|10130.9|10135.9|10133.9|10132.9|10130.9|12
1593797100000|2020-07-03 17:25:00|10132.4|10130.4|10131.9|10129.9|10132.4|10130.4|10131.9|10129.9|0
1593797400000|2020-07-03 17:30:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|0
1593798300000|2020-07-03 17:45:00|10131.9|10129.9|10131.9|10129.9|10132.4|10130.4|10131.9|10129.9|4
1593798600000|2020-07-03 17:50:00|10132.4|10130.4|10131.9|10129.9|10132.4|10130.4|10131.9|10129.9|3
1593798900000|2020-07-03 17:55:00|||||||||6
1593799200000|2020-07-03 18:00:00|10131.4|10129.4|10131.4|10129.4|10131.4|10129.4|10130.9|10128.9|4
1593799500000|2020-07-03 18:05:00|10131.9|10129.9|10133.9|10131.9|10134.4|10132.4|10131.9|10129.9|3
1593799800000|2020-07-03 18:10:00|10133.4|10131.4|10132.4|10130.4|10134.4|10132.4|10132.4|10130.4|3
1593800100000|2020-07-03 18:15:00|10132.9|10130.9|10133.9|10131.9|10134.4|10132.4|10132.4|10130.4|5
1593800400000|2020-07-03 18:20:00|10134.4|10132.4|10135.4|10133.4|10135.4|10133.4|10134.4|10132.4|1
1593800700000|2020-07-03 18:25:00|10135.9|10133.9|10135.9|10133.9|10136.4|10134.4|10135.4|10133.4|4
1593801300000|2020-07-03 18:35:00|10135.4|10133.4|10133.4|10131.4|10135.4|10133.4|10133.4|10131.4|0
1593801600000|2020-07-03 18:40:00|10134.4|10132.4|10134.9|10132.9|10134.9|10132.9|10132.9|10130.9|5
1593802500000|2020-07-03 18:55:00|10135.4|10133.4|10135.4|10133.4|10135.4|10133.4|10135.4|10133.4|0
1593802800000|2020-07-03 19:00:00|10135.9|10133.9|10135.9|10133.9|10135.9|10133.9|10135.4|10133.4|1
1593803100000|2020-07-03 19:05:00|10135.4|10133.4|10134.9|10132.9|10135.9|10133.9|10132.9|10130.9|11
1593803400000|2020-07-03 19:10:00|10135.9|10133.9|10134.9|10132.9|10135.9|10133.9|10134.9|10132.9|0
1593803700000|2020-07-03 19:15:00|||||||||1
1593804000000|2020-07-03 19:20:00|10134.4|10132.4|10134.9|10132.9|10134.9|10132.9|10134.4|10132.4|0
1593804300000|2020-07-03 19:25:00|10135.4|10133.4|10137.9|10135.9|10137.9|10135.9|10135.4|10133.4|0
1593804600000|2020-07-03 19:30:00|10138.4|10136.4|10141.4|10139.4|10141.4|10139.4|10138.4|10136.4|0
1593804900000|2020-07-03 19:35:00|10141.9|10139.9|10141.4|10139.4|10141.9|10139.9|10141.4|10139.4|0
1593805200000|2020-07-03 19:40:00|10141.9|10139.9|10142.4|10140.4|10142.4|10140.4|10141.9|10139.9|0
1593805500000|2020-07-03 19:45:00|10142.9|10140.9|10152.4|10150.4|10154.9|10152.9|10141.4|10139.4|9
1593805800000|2020-07-03 19:50:00|10149.4|10147.4|10149.9|10147.9|10152.4|10150.4|10149.4|10147.4|0
1593806100000|2020-07-03 19:55:00|10149.4|10147.4|10162.9|10156.9|10165.9|10163.9|10144.4|10142.4|33
1593734400000|2020-07-03 00:00:00|10176.1|10170.1|10166.3|10160.3|10180.1|10174.1|10165.6|10159.6|0
1593734700000|2020-07-03 00:05:00|10166.5|10160.5|10169.9|10163.9|10170.2|10164.2|10164.3|10158.3|0
1593735000000|2020-07-03 00:10:00|10169.5|10163.5|10165.8|10159.8|10171.4|10165.4|10164.4|10158.4|0
1593735300000|2020-07-03 00:15:00|10165.9|10159.9|10176.4|10170.4|10179|10173|10163.6|10157.6|0
1593735600000|2020-07-03 00:20:00|10176.5|10170.5|10171.4|10165.4|10179|10173|10171.3|10165.3|0
1593735900000|2020-07-03 00:25:00|10171.3|10165.3|10169|10163|10174.1|10168.1|10168.8|10162.8|0
1593736200000|2020-07-03 00:30:00|10168.5|10162.5|10162.7|10156.7|10169.1|10163.1|10161.4|10155.4|0
1593736500000|2020-07-03 00:35:00|10162.6|10156.6|10166.5|10160.5|10166.5|10160.5|10161.4|10155.4|0
1593736800000|2020-07-03 00:40:00|10166.4|10160.4|10174.1|10168.1|10176.5|10170.5|10166.4|10160.4|0
1593737100000|2020-07-03 00:45:00|10174|10168|10171.2|10165.2|10176.5|10170.5|10167.4|10161.4|0
1593737400000|2020-07-03 00:50:00|10170.7|10164.7|10171.4|10165.4|10174.1|10168.1|10168.8|10162.8|0
1593737700000|2020-07-03 00:55:00|10171.5|10165.5|10176.6|10170.6|10179.2|10173.2|10171.3|10165.3|0
1593738000000|2020-07-03 01:00:00|10176.7|10170.7|10170.1|10164.1|10176.7|10170.7|10166.2|10160.2|0
1593738300000|2020-07-03 01:05:00|10170.6|10164.6|10173.8|10167.8|10176.4|10170.4|10170.1|10164.1|0
1593738600000|2020-07-03 01:10:00|10174.3|10168.3|10176.4|10170.4|10178.9|10172.9|10174.3|10168.3|0
1593738900000|2020-07-03 01:15:00|10176.6|10170.6|10191.6|10185.6|10194.2|10188.2|10176.6|10170.6|0
1593739200000|2020-07-03 01:20:00|10191.7|10185.7|10196.5|10190.5|10196.7|10190.7|10191.5|10185.5|0
1593739500000|2020-07-03 01:25:00|10196.6|10190.6|10188.7|10182.7|10196.6|10190.6|10188.7|10182.7|0
1593739800000|2020-07-03 01:30:00|10188.6|10182.6|10190.8|10184.8|10198.5|10192.5|10188.6|10182.6|0
1593740100000|2020-07-03 01:35:00|10190.9|10184.9|10183.4|10177.4|10191.1|10185.1|10182.1|10176.1|0
1593740400000|2020-07-03 01:40:00|10183.5|10177.5|10174.5|10168.5|10184.7|10178.7|10168.1|10162.1|0
1593740700000|2020-07-03 01:45:00|10176|10170|10180.9|10174.9|10183.5|10177.5|10176|10170|0
1593741000000|2020-07-03 01:50:00|10181|10175|10183.2|10177.2|10186|10180|10180.9|10174.9|0
1593741300000|2020-07-03 01:55:00|10183.3|10177.3|10175.6|10169.6|10188.5|10182.5|10175.6|10169.6|0
1593741600000|2020-07-03 02:00:00|10175.7|10169.7|10185.7|10179.7|10185.7|10179.7|10173.1|10167.1|0
1593741900000|2020-07-03 02:05:00|10185.6|10179.6|10190.8|10184.8|10192|10186|10183.2|10177.2|0
1593742200000|2020-07-03 02:10:00|10190.9|10184.9|10188.3|10182.3|10193.3|10187.3|10185.9|10179.9|0
1593742500000|2020-07-03 02:15:00|10188.4|10182.4|10188|10182|10190.9|10184.9|10185.7|10179.7|0
1593742800000|2020-07-03 02:20:00|10187.5|10181.5|10182.8|10176.8|10187.5|10181.5|10182.8|10176.8|0
1593743100000|2020-07-03 02:25:00|10183.3|10177.3|10184.1|10178.1|10188|10182|10182.7|10176.7|0
1593743400000|2020-07-03 02:30:00|10184.2|10178.2|10187.8|10181.8|10188|10182|10180.1|10174.1|0
1593743700000|2020-07-03 02:35:00|10187.9|10181.9|10190.3|10184.3|10190.5|10184.5|10186.5|10180.5|0
1593744000000|2020-07-03 02:40:00|10190.2|10184.2|10185.2|10179.2|10190.3|10184.3|10185.2|10179.2|0
1593744300000|2020-07-03 02:45:00|10185.1|10179.1|10182.6|10176.6|10186.5|10180.5|10180.1|10174.1|0
1593744600000|2020-07-03 02:50:00|10182.7|10176.7|10185.2|10179.2|10185.3|10179.3|10182.7|10176.7|0
1593744900000|2020-07-03 02:55:00|10185.1|10179.1|10178.9|10172.9|10185.2|10179.2|10177.3|10171.3|0
1593745200000|2020-07-03 03:00:00|10178.8|10172.8|10177.4|10171.4|10180.1|10174.1|10174.9|10168.9|0
1593745500000|2020-07-03 03:05:00|10177.3|10171.3|10182.5|10176.5|10183.7|10177.7|10174.8|10168.8|0
1593745800000|2020-07-03 03:10:00|10182.6|10176.6|10182.5|10176.5|10185.1|10179.1|10179.8|10173.8|0
1593746100000|2020-07-03 03:15:00|10182.4|10176.4|10181.2|10175.2|10182.5|10176.5|10179.8|10173.8|0
1593746400000|2020-07-03 03:20:00|10181.7|10175.7|10187.8|10181.8|10187.8|10181.8|10181.7|10175.7|0
1593746700000|2020-07-03 03:25:00|10187.7|10181.7|10187.8|10181.8|10190.4|10184.4|10185.3|10179.3|0
1593747000000|2020-07-03 03:30:00|10187.7|10181.7|10187.8|10181.8|10190.3|10184.3|10185.3|10179.3|0
1593747300000|2020-07-03 03:35:00|10187.9|10181.9|10188.1|10182.1|10191.9|10185.9|10185.4|10179.4|0
1593747600000|2020-07-03 03:40:00|10188|10182|10190.6|10184.6|10193|10187|10185.6|10179.6|0
1593747900000|2020-07-03 03:45:00|10190.7|10184.7|10188|10182|10190.7|10184.7|10187.9|10181.9|0
1593748200000|2020-07-03 03:50:00|10187.9|10181.9|10190.5|10184.5|10192.9|10186.9|10187.9|10181.9|0
1593748500000|2020-07-03 03:55:00|10190.4|10184.4|10185.5|10179.5|10190.5|10184.5|10185.4|10179.4|0
1593748800000|2020-07-03 04:00:00|10185.6|10179.6|10175.4|10169.4|10185.6|10179.6|10170.1|10164.1|0
1593749100000|2020-07-03 04:05:00|10175.5|10169.5|10172.8|10166.8|10175.5|10169.5|10170.2|10164.2|0
1593749400000|2020-07-03 04:10:00|10172.2|10166.2|10172.8|10166.8|10175.4|10169.4|10171.5|10165.5|0
1593749700000|2020-07-03 04:15:00|10172.7|10166.7|10175.2|10169.2|10175.3|10169.3|10170|10164|0
1593750000000|2020-07-03 04:20:00|10175.3|10169.3|10175.3|10169.3|10177.9|10171.9|10174|10168|0
1593750300000|2020-07-03 04:25:00|10175.2|10169.2|10175.4|10169.4|10178|10172|10172.6|10166.6|0
1593750600000|2020-07-03 04:30:00|10174.8|10168.8|10177.8|10171.8|10177.8|10171.8|10172.8|10166.8|0
1593750900000|2020-07-03 04:35:00|10177.7|10171.7|10177.7|10171.7|10177.8|10171.8|10175.1|10169.1|0
1593751200000|2020-07-03 04:40:00|10177.8|10171.8|10173.9|10167.9|10177.8|10171.8|10172.6|10166.6|0
1593751500000|2020-07-03 04:45:00|10173.4|10167.4|10177.6|10171.6|10177.6|10171.6|10172.5|10166.5|0
1593751800000|2020-07-03 04:50:00|10177.7|10171.7|10182.5|10176.5|10185|10179|10177.6|10171.6|0
1593752100000|2020-07-03 04:55:00|10182.6|10176.6|10177.6|10171.6|10185.1|10179.1|10177.6|10171.6|0
1593752400000|2020-07-03 05:00:00|10177.5|10171.5|10180.1|10174.1|10182.6|10176.6|10177.5|10171.5|0
1593752700000|2020-07-03 05:05:00|10180.2|10174.2|10172.5|10166.5|10181.4|10175.4|10172.4|10166.4|0
1593753000000|2020-07-03 05:10:00|10172.4|10166.4|10172.5|10166.5|10172.6|10166.6|10169.8|10163.8|0
1593753300000|2020-07-03 05:15:00|10172.6|10166.6|10172.6|10166.6|10175.1|10169.1|10171.4|10165.4|0
1593753600000|2020-07-03 05:20:00|10172.5|10166.5|10172.2|10166.2|10172.6|10166.6|10169.6|10163.6|0
1593753900000|2020-07-03 05:25:00|10172.1|10166.1|10174.6|10168.6|10174.7|10168.7|10170.9|10164.9|0
1593754200000|2020-07-03 05:30:00|10174.1|10168.1|10175.4|10169.4|10175.4|10169.4|10172.2|10166.2|0
1593754500000|2020-07-03 05:35:00|10175.3|10169.3|10175.4|10169.4|10175.5|10169.5|10172.9|10166.9|0
1593754800000|2020-07-03 05:40:00|10175.3|10169.3|10184.2|10178.2|10185.5|10179.5|10175.3|10169.3|0
1593755100000|2020-07-03 05:45:00|10183.7|10177.7|10184.6|10178.6|10187.9|10181.9|10181.6|10175.6|0
1593755400000|2020-07-03 05:50:00|10185.4|10179.4|10193.2|10187.2|10195.9|10189.9|10185.4|10179.4|0
1593755700000|2020-07-03 05:55:00|10193.1|10187.1|10190.9|10184.9|10193.4|10187.4|10190.7|10184.7|0
1593756000000|2020-07-03 06:00:00|10189|10187|10188|10186|10191.5|10189.5|10185|10183|14
1593756300000|2020-07-03 06:05:00|10188.5|10186.5|10194.5|10192.5|10195.5|10193.5|10187.5|10185.5|21
1593756600000|2020-07-03 06:10:00|10195|10193|10193|10191|10199.5|10197.5|10189.5|10187.5|90
1593756900000|2020-07-03 06:15:00|10192.5|10190.5|10196|10194|10197.5|10195.5|10192.5|10190.5|20
1593757200000|2020-07-03 06:20:00|10195.5|10193.5|10197|10195|10197|10195|10193.5|10191.5|7
1593757500000|2020-07-03 06:25:00|10197.5|10195.5|10200.5|10198.5|10203|10201|10197.5|10195.5|19
1593757800000|2020-07-03 06:30:00|10200|10198|10198|10196|10203.5|10201.5|10196.5|10194.5|34
1593758100000|2020-07-03 06:35:00|10197.5|10195.5|10197|10195|10197.5|10195.5|10197|10195|1
1593758400000|2020-07-03 06:40:00|10195|10193|10195|10193|10195|10193|10192.5|10190.5|11
1593758700000|2020-07-03 06:45:00|10194.5|10192.5|10195|10193|10195|10193|10193.5|10191.5|5
1593759000000|2020-07-03 06:50:00|10195.5|10193.5|10197|10195|10199|10197|10194|10192|41
1593759300000|2020-07-03 06:55:00|10198|10196|10192|10190|10202|10200|10186|10184|503
1593759600000|2020-07-03 07:00:00|10191|10189|10186.5|10184.5|10204.5|10202.5|10183.5|10181.5|730
1593759900000|2020-07-03 07:05:00|10188.5|10186.5|10197.5|10195.5|10197.5|10195.5|10183|10181|160
1593760200000|2020-07-03 07:10:00|10198|10196|10199|10197|10203.5|10201.5|10195.5|10193.5|222
1593760500000|2020-07-03 07:15:00|10199.5|10197.5|10200.5|10198.5|10203.5|10201.5|10194|10192|136
1593760800000|2020-07-03 07:20:00|10201|10199|10201.5|10199.5|10203.5|10201.5|10193.5|10191.5|155
1593761100000|2020-07-03 07:25:00|10203.5|10201.5|10208.5|10206.5|10211|10209|10202|10200|261
1593761400000|2020-07-03 07:30:00|10208|10206|10202.5|10200.5|10208.5|10206.5|10197|10195|363
1593761700000|2020-07-03 07:35:00|10202|10200|10199.5|10197.5|10207|10205|10196|10194|194
1593762000000|2020-07-03 07:40:00|10199.3|10197.3|10196.3|10194.3|10200.8|10198.8|10194.8|10192.8|98
1593762300000|2020-07-03 07:45:00|10196.8|10194.8|10193.3|10191.3|10198.8|10196.8|10188.8|10186.8|207
1593762600000|2020-07-03 07:50:00|10193.8|10191.8|10187.3|10185.3|10195.3|10193.3|10185.3|10183.3|138
1593762900000|2020-07-03 07:55:00|10187.8|10185.8|10193.3|10191.3|10193.3|10191.3|10185.8|10183.8|101
1593763200000|2020-07-03 08:00:00|10194.3|10192.3|10193.3|10191.3|10195.3|10193.3|10189.8|10187.8|118
1593763500000|2020-07-03 08:05:00|10193.8|10191.8|10193.3|10191.3|10197.3|10195.3|10190.8|10188.8|197
1593763800000|2020-07-03 08:10:00|10192.8|10190.8|10185.3|10183.3|10192.8|10190.8|10180.3|10178.3|155
1593764100000|2020-07-03 08:15:00|10184.8|10182.8|10183.3|10181.3|10185.8|10183.8|10179.8|10177.8|60
1593764400000|2020-07-03 08:20:00|10182.8|10180.8|10181.3|10179.3|10184.8|10182.8|10177.8|10175.8|76
1593764700000|2020-07-03 08:25:00|10181.8|10179.8|10179.3|10177.3|10182.8|10180.8|10178.8|10176.8|69
1593765000000|2020-07-03 08:30:00|10178.8|10176.8|10180.3|10178.3|10181.3|10179.3|10176.3|10174.3|68
1593765300000|2020-07-03 08:35:00|10180.8|10178.8|10179.3|10177.3|10184.3|10182.3|10179.3|10177.3|46
1593765600000|2020-07-03 08:40:00|10179.8|10177.8|10177.3|10175.3|10180.3|10178.3|10174.3|10172.3|50
1593765900000|2020-07-03 08:45:00|10177.8|10175.8|10175.8|10173.8|10181.3|10179.3|10172.8|10170.8|55
1593766200000|2020-07-03 08:50:00|10176.3|10174.3|10183.3|10181.3|10184.8|10182.8|10176.3|10174.3|200
1593766500000|2020-07-03 08:55:00|10182.8|10180.8|10183.3|10181.3|10185.3|10183.3|10181.3|10179.3|29
1593766800000|2020-07-03 09:00:00|10183.8|10181.8|10192.3|10190.3|10192.8|10190.8|10182.3|10180.3|139
1593767100000|2020-07-03 09:05:00|10192.8|10190.8|10187.3|10185.3|10193.3|10191.3|10185.3|10183.3|78
1593767400000|2020-07-03 09:10:00|10186.8|10184.8|10179.3|10177.3|10187.8|10185.8|10175.3|10173.3|78
1593767700000|2020-07-03 09:15:00|10179.8|10177.8|10182.3|10180.3|10184.3|10182.3|10178.3|10176.3|33
1593768000000|2020-07-03 09:20:00|10181.8|10179.8|10179.3|10177.3|10182.3|10180.3|10178.3|10176.3|57
1593768300000|2020-07-03 09:25:00|10180.3|10178.3|10178.3|10176.3|10186.8|10184.8|10175.8|10173.8|66
1593768600000|2020-07-03 09:30:00|10177.8|10175.8|10169.3|10167.3|10178.8|10176.8|10169.3|10167.3|56
1593768900000|2020-07-03 09:35:00|10169.8|10167.8|10178.8|10176.8|10179.3|10177.3|10167.8|10165.8|74
1593769200000|2020-07-03 09:40:00|10178.3|10176.3|10169.3|10167.3|10178.3|10176.3|10168.8|10166.8|79
1593769500000|2020-07-03 09:45:00|10168.8|10166.8|10164.3|10162.3|10172.8|10170.8|10161.3|10159.3|175
1593769800000|2020-07-03 09:50:00|10163.8|10161.8|10167.3|10165.3|10171.3|10169.3|10161.3|10159.3|119
1593770100000|2020-07-03 09:55:00|10166.8|10164.8|10165.3|10163.3|10167.8|10165.8|10163.3|10161.3|99
1593770400000|2020-07-03 10:00:00|10164.8|10162.8|10158.3|10156.3|10165.8|10163.8|10156.8|10154.8|59
1593770700000|2020-07-03 10:05:00|10157.8|10155.8|10151.3|10149.3|10157.8|10155.8|10146.8|10144.8|88
1593771000000|2020-07-03 10:10:00|10150.8|10148.8|10151.3|10149.3|10152.8|10150.8|10147.8|10145.8|39
1593771300000|2020-07-03 10:15:00|10150.8|10148.8|10151.3|10149.3|10153.8|10151.8|10149.3|10147.3|146
1593771600000|2020-07-03 10:20:00|10150.8|10148.8|10149.3|10147.3|10152.3|10150.3|10147.8|10145.8|101
1593771900000|2020-07-03 10:25:00|10148.8|10146.8|10154.3|10152.3|10154.3|10152.3|10145.3|10143.3|113
1593772200000|2020-07-03 10:30:00|10153.8|10151.8|10164.3|10162.3|10164.3|10162.3|10152.8|10150.8|250
1593772500000|2020-07-03 10:35:00|10164.8|10162.8|10155.3|10153.3|10165.3|10163.3|10155.3|10153.3|74
1593772800000|2020-07-03 10:40:00|10155.8|10153.8|10153.3|10151.3|10157.3|10155.3|10152.3|10150.3|61
1593773100000|2020-07-03 10:45:00|10152.8|10150.8|10156.3|10154.3|10158.3|10156.3|10152.3|10150.3|54
1593773400000|2020-07-03 10:50:00|10155.8|10153.8|10162.3|10160.3|10162.3|10160.3|10155.8|10153.8|39
1593773700000|2020-07-03 10:55:00|10162.8|10160.8|10164.8|10162.8|10166.3|10164.3|10162.8|10160.8|25
1593774000000|2020-07-03 11:00:00|10164.3|10162.3|10158.3|10156.3|10164.8|10162.8|10153.8|10151.8|87
1593774300000|2020-07-03 11:05:00|10157.8|10155.8|10159.8|10157.8|10160.3|10158.3|10156.8|10154.8|51
1593774600000|2020-07-03 11:10:00|10159.3|10157.3|10157.3|10155.3|10159.8|10157.8|10154.8|10152.8|16
1593774900000|2020-07-03 11:15:00|10157.8|10155.8|10149.8|10147.8|10157.8|10155.8|10148.8|10146.8|45
1593775200000|2020-07-03 11:20:00|10150.3|10148.3|10148.3|10146.3|10150.3|10148.3|10145.3|10143.3|60
1593775500000|2020-07-03 11:25:00|10147.8|10145.8|10137.8|10135.8|10147.8|10145.8|10136.8|10134.8|46
1593775800000|2020-07-03 11:30:00|10137.3|10135.3|10142.3|10140.3|10144.8|10142.8|10136.8|10134.8|43
1593776100000|2020-07-03 11:35:00|10141.8|10139.8|10142.3|10140.3|10143.3|10141.3|10140.3|10138.3|74
1593776400000|2020-07-03 11:40:00|10143.2|10141.2|10143.7|10141.7|10144.2|10142.2|10138.7|10136.7|93
1593776700000|2020-07-03 11:45:00|10143.2|10141.2|10147.7|10145.7|10148.2|10146.2|10140.7|10138.7|50
1593777000000|2020-07-03 11:50:00|10147.2|10145.2|10143.7|10141.7|10147.2|10145.2|10140.2|10138.2|81
1593777300000|2020-07-03 11:55:00|10143.2|10141.2|10139.2|10137.2|10143.2|10141.2|10135.2|10133.2|65
1593777600000|2020-07-03 12:00:00|10138.7|10136.7|10141.2|10139.2|10143.2|10141.2|10137.7|10135.7|58
1593777900000|2020-07-03 12:05:00|10141.7|10139.7|10143.2|10141.2|10143.2|10141.2|10136.7|10134.7|74
1593778200000|2020-07-03 12:10:00|10142.7|10140.7|10144.2|10142.2|10144.2|10142.2|10141.2|10139.2|29
1593778500000|2020-07-03 12:15:00|10143.7|10141.7|10145.2|10143.2|10149.2|10147.2|10142.2|10140.2|90
1593778800000|2020-07-03 12:20:00|10144.7|10142.7|10150.2|10148.2|10150.2|10148.2|10144.7|10142.7|35
1593779100000|2020-07-03 12:25:00|10149.7|10147.7|10153.2|10151.2|10153.2|10151.2|10148.7|10146.7|41
1593779400000|2020-07-03 12:30:00|10153.7|10151.7|10156.2|10154.2|10156.7|10154.7|10152.2|10150.2|79
1593779700000|2020-07-03 12:35:00|10155.7|10153.7|10153.7|10151.7|10156.7|10154.7|10151.7|10149.7|32
1593780000000|2020-07-03 12:40:00|10153.2|10151.2|10150.2|10148.2|10153.7|10151.7|10147.7|10145.7|54
1593780300000|2020-07-03 12:45:00|10150.7|10148.7|10146.7|10144.7|10151.2|10149.2|10146.2|10144.2|26
1593780600000|2020-07-03 12:50:00|10146.2|10144.2|10146.7|10144.7|10147.7|10145.7|10142.2|10140.2|122
1593780900000|2020-07-03 12:55:00|10146.2|10144.2|10149.2|10147.2|10150.2|10148.2|10143.2|10141.2|45
1593781200000|2020-07-03 13:00:00|10149.7|10147.7|10152.7|10150.7|10153.7|10151.7|10148.7|10146.7|66
1593781500000|2020-07-03 13:05:00|10153.2|10151.2|10156.2|10154.2|10158.2|10156.2|10153.2|10151.2|76
1593781800000|2020-07-03 13:10:00|10156.7|10154.7|10151.2|10149.2|10157.7|10155.7|10149.2|10147.2|60
1593782100000|2020-07-03 13:15:00|10150.7|10148.7|10147.2|10145.2|10159.7|10157.7|10145.7|10143.7|128
1593782400000|2020-07-03 13:20:00|10146.7|10144.7|10144.2|10142.2|10152.2|10150.2|10143.7|10141.7|93
1593782700000|2020-07-03 13:25:00|10144.7|10142.7|10146.2|10144.2|10146.7|10144.7|10136.7|10134.7|46
1593783000000|2020-07-03 13:30:00|10146.7|10144.7|10134.2|10132.2|10146.7|10144.7|10132.7|10130.7|48
1593783300000|2020-07-03 13:35:00|10132.7|10130.7|10132.2|10130.2|10133.2|10131.2|10128.7|10126.7|145
1593783600000|2020-07-03 13:40:00|10132.7|10130.7|10137.2|10135.2|10137.2|10135.2|10130.2|10128.2|74
1593783900000|2020-07-03 13:45:00|10137.7|10135.7|10151.2|10149.2|10152.2|10150.2|10137.7|10135.7|123
1593784200000|2020-07-03 13:50:00|10151.7|10149.7|10153.2|10151.2|10153.2|10151.2|10147.7|10145.7|91
1593784500000|2020-07-03 13:55:00|10153.7|10151.7|10155.2|10153.2|10155.7|10153.7|10149.7|10147.7|142
1593784800000|2020-07-03 14:00:00|10154.7|10152.7|10154.2|10152.2|10158.7|10156.7|10152.7|10150.7|105
1593785100000|2020-07-03 14:05:00|10154.7|10152.7|10144.2|10142.2|10155.7|10153.7|10144.2|10142.2|106
1593785400000|2020-07-03 14:10:00|10144.4|10142.4|10147.4|10145.4|10149.4|10147.4|10140.4|10138.4|71
1593785700000|2020-07-03 14:15:00|10146.9|10144.9|10140.9|10138.9|10146.9|10144.9|10139.9|10137.9|57
1593786000000|2020-07-03 14:20:00|10141.4|10139.4|10135.4|10133.4|10145.4|10143.4|10135.4|10133.4|138
1593786300000|2020-07-03 14:25:00|10134.9|10132.9|10127.9|10125.9|10135.9|10133.9|10127.9|10125.9|199
1593786600000|2020-07-03 14:30:00|10127.4|10125.4|10119.4|10117.4|10130.9|10128.9|10118.4|10116.4|251
1593786900000|2020-07-03 14:35:00|10118.9|10116.9|10125.4|10123.4|10126.9|10124.9|10115.9|10113.9|295
1593787200000|2020-07-03 14:40:00|10125.9|10123.9|10130.9|10128.9|10132.4|10130.4|10124.9|10122.9|116
1593787500000|2020-07-03 14:45:00|10130.4|10128.4|10125.4|10123.4|10132.9|10130.9|10124.9|10122.9|122
1593787800000|2020-07-03 14:50:00|10125.9|10123.9|10121.4|10119.4|10126.4|10124.4|10119.4|10117.4|104
1593788100000|2020-07-03 14:55:00|10120.9|10118.9|10123.9|10121.9|10126.4|10124.4|10120.9|10118.9|96
1593788400000|2020-07-03 15:00:00|10123.4|10121.4|10122.9|10120.9|10123.4|10121.4|10116.4|10114.4|337
1593788700000|2020-07-03 15:05:00|10122.4|10120.4|10121.4|10119.4|10124.9|10122.9|10118.4|10116.4|212
1593789000000|2020-07-03 15:10:00|10120.9|10118.9|10116.9|10114.9|10122.9|10120.9|10115.4|10113.4|157
1593789300000|2020-07-03 15:15:00|10117.9|10115.9|10111.9|10109.9|10118.4|10116.4|10109.9|10107.9|250
1593789600000|2020-07-03 15:20:00|10112.4|10110.4|10116.9|10114.9|10118.9|10116.9|10108.9|10106.9|301
1593789900000|2020-07-03 15:25:00|10115.9|10113.9|10123.4|10121.4|10124.9|10122.9|10111.9|10109.9|749
1593790200000|2020-07-03 15:30:00|10123.9|10121.9|10135.4|10133.4|10135.4|10133.4|10122.9|10120.9|521
1593790500000|2020-07-03 15:35:00|10136.4|10134.4|10138.9|10136.9|10139.9|10137.9|10132.9|10130.9|249
1593790800000|2020-07-03 15:40:00|10139.4|10137.4|10137.9|10135.9|10141.4|10139.4|10137.9|10135.9|82
1593791100000|2020-07-03 15:45:00|10138.9|10136.9|10140.9|10138.9|10142.9|10140.9|10137.9|10135.9|68
1593791400000|2020-07-03 15:50:00|10141.4|10139.4|10138.9|10136.9|10141.4|10139.4|10137.9|10135.9|9
1593791700000|2020-07-03 15:55:00|10138.4|10136.4|10135.9|10133.9|10138.9|10136.9|10135.4|10133.4|20
1593792000000|2020-07-03 16:00:00|10135.4|10133.4|10135.9|10133.9|10135.9|10133.9|10133.4|10131.4|28
1593792300000|2020-07-03 16:05:00|10136.4|10134.4|10135.9|10133.9|10136.4|10134.4|10135.9|10133.9|5
1593792600000|2020-07-03 16:10:00|10134.9|10132.9|10136.9|10134.9|10136.9|10134.9|10134.9|10132.9|35
1593792900000|2020-07-03 16:15:00|10137.9|10135.9|10141.9|10139.9|10142.9|10140.9|10137.9|10135.9|26
1593793200000|2020-07-03 16:20:00|10142.4|10140.4|10139.9|10137.9|10143.9|10141.9|10139.9|10137.9|72
1593793500000|2020-07-03 16:25:00|10140.4|10138.4|10139.4|10137.4|10142.4|10140.4|10139.4|10137.4|18
1593793800000|2020-07-03 16:30:00|10138.9|10136.9|10133.9|10131.9|10138.9|10136.9|10133.4|10131.4|10
1593794100000|2020-07-03 16:35:00|10133.4|10131.4|10138.9|10136.9|10139.4|10137.4|10133.4|10131.4|18
1593794400000|2020-07-03 16:40:00|10139.4|10137.4|10135.9|10133.9|10139.4|10137.4|10135.9|10133.9|3
1593794700000|2020-07-03 16:45:00|10136.4|10134.4|10137.9|10135.9|10139.4|10137.4|10135.4|10133.4|6
1593795000000|2020-07-03 16:50:00|10138.4|10136.4|10140.4|10138.4|10140.4|10138.4|10138.4|10136.4|7
1593795300000|2020-07-03 16:55:00|10139.9|10137.9|10139.4|10137.4|10140.9|10138.9|10138.9|10136.9|5
1593795600000|2020-07-03 17:00:00|10139.9|10137.9|10142.4|10140.4|10142.9|10140.9|10139.9|10137.9|18
1593795900000|2020-07-03 17:05:00|10140.4|10138.4|10139.4|10137.4|10140.4|10138.4|10137.9|10135.9|9
1593796200000|2020-07-03 17:10:00|10137.9|10135.9|10136.9|10134.9|10138.9|10136.9|10136.9|10134.9|10
1593796500000|2020-07-03 17:15:00|10137.4|10135.4|10136.4|10134.4|10137.4|10135.4|10135.9|10133.9|2
1593796800000|2020-07-03 17:20:00|10135.9|10133.9|10132.9|10130.9|10135.9|10133.9|10132.9|10130.9|12
1593797100000|2020-07-03 17:25:00|10132.4|10130.4|10131.9|10129.9|10132.4|10130.4|10131.9|10129.9|0
1593797400000|2020-07-03 17:30:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|0
1593798300000|2020-07-03 17:45:00|10131.9|10129.9|10131.9|10129.9|10132.4|10130.4|10131.9|10129.9|4
1593798600000|2020-07-03 17:50:00|10132.4|10130.4|10131.9|10129.9|10132.4|10130.4|10131.9|10129.9|3
1593798900000|2020-07-03 17:55:00|||||||||6
1593799200000|2020-07-03 18:00:00|10131.4|10129.4|10131.4|10129.4|10131.4|10129.4|10130.9|10128.9|4
1593799500000|2020-07-03 18:05:00|10131.9|10129.9|10133.9|10131.9|10134.4|10132.4|10131.9|10129.9|3
1593799800000|2020-07-03 18:10:00|10133.4|10131.4|10132.4|10130.4|10134.4|10132.4|10132.4|10130.4|3
1593800100000|2020-07-03 18:15:00|10132.9|10130.9|10133.9|10131.9|10134.4|10132.4|10132.4|10130.4|5
1593800400000|2020-07-03 18:20:00|10134.4|10132.4|10135.4|10133.4|10135.4|10133.4|10134.4|10132.4|1
1593800700000|2020-07-03 18:25:00|10135.9|10133.9|10135.9|10133.9|10136.4|10134.4|10135.4|10133.4|4
1593801300000|2020-07-03 18:35:00|10135.4|10133.4|10133.4|10131.4|10135.4|10133.4|10133.4|10131.4|0
1593801600000|2020-07-03 18:40:00|10134.4|10132.4|10134.9|10132.9|10134.9|10132.9|10132.9|10130.9|5
1593802500000|2020-07-03 18:55:00|10135.4|10133.4|10135.4|10133.4|10135.4|10133.4|10135.4|10133.4|0
1593802800000|2020-07-03 19:00:00|10135.9|10133.9|10135.9|10133.9|10135.9|10133.9|10135.4|10133.4|1
1593803100000|2020-07-03 19:05:00|10135.4|10133.4|10134.9|10132.9|10135.9|10133.9|10132.9|10130.9|11
1593803400000|2020-07-03 19:10:00|10135.9|10133.9|10134.9|10132.9|10135.9|10133.9|10134.9|10132.9|0
1593803700000|2020-07-03 19:15:00|||||||||1
1593804000000|2020-07-03 19:20:00|10134.4|10132.4|10134.9|10132.9|10134.9|10132.9|10134.4|10132.4|0
1593804300000|2020-07-03 19:25:00|10135.4|10133.4|10137.9|10135.9|10137.9|10135.9|10135.4|10133.4|0
1593804600000|2020-07-03 19:30:00|10138.4|10136.4|10141.4|10139.4|10141.4|10139.4|10138.4|10136.4|0
1593804900000|2020-07-03 19:35:00|10141.9|10139.9|10141.4|10139.4|10141.9|10139.9|10141.4|10139.4|0
1593805200000|2020-07-03 19:40:00|10141.9|10139.9|10142.4|10140.4|10142.4|10140.4|10141.9|10139.9|0
1593805500000|2020-07-03 19:45:00|10142.9|10140.9|10152.4|10150.4|10154.9|10152.9|10141.4|10139.4|9
1593805800000|2020-07-03 19:50:00|10149.4|10147.4|10149.9|10147.9|10152.4|10150.4|10149.4|10147.4|0
1593806100000|2020-07-03 19:55:00|10149.4|10147.4|10162.9|10156.9|10165.9|10163.9|10144.4|10142.4|33
1593986400000|2020-07-05 22:00:00|10185.3|10179.3|10185.6|10179.6|10188.1|10182.1|10184.6|10178.6|0
1593986700000|2020-07-05 22:05:00|10185.7|10179.7|10190.5|10184.5|10193.9|10187.9|10185.6|10179.6|0
1593987000000|2020-07-05 22:10:00|10190.4|10184.4|10187.1|10181.1|10191.4|10185.4|10184.6|10178.6|0
1593987300000|2020-07-05 22:15:00|10187.2|10181.2|10185.1|10179.1|10188.3|10182.3|10185.1|10179.1|0
1593987600000|2020-07-05 22:20:00|10185|10179|10187.8|10181.8|10188.3|10182.3|10184.6|10178.6|0
1593987900000|2020-07-05 22:25:00|10187.9|10181.9|10187.1|10181.1|10189.7|10183.7|10187.1|10181.1|0
1593988200000|2020-07-05 22:30:00|10187.2|10181.2|10193.1|10187.1|10193.1|10187.1|10187.2|10181.2|0
1593988500000|2020-07-05 22:35:00|10192.8|10186.8|10198.7|10192.7|10200.2|10194.2|10192.8|10186.8|0
1593988800000|2020-07-05 22:40:00|10198.6|10192.6|10198.7|10192.7|10199.2|10193.2|10197.2|10191.2|0
1593989100000|2020-07-05 22:45:00|10198.8|10192.8|10198.6|10192.6|10201.9|10195.9|10197.9|10191.9|0
1593989400000|2020-07-05 22:50:00|10198.8|10192.8|10196.2|10190.2|10200.5|10194.5|10195.9|10189.9|0
1593989700000|2020-07-05 22:55:00|10196.6|10190.6|10199.1|10193.1|10200.5|10194.5|10196.2|10190.2|0
1593990000000|2020-07-05 23:00:00|10199.2|10193.2|10199.8|10193.8|10203|10197|10199.1|10193.1|0
1593990300000|2020-07-05 23:05:00|10199.9|10193.9|10200.5|10194.5|10201.8|10195.8|10199.8|10193.8|0
1593990600000|2020-07-05 23:10:00|10200.4|10194.4|10197.1|10191.1|10200.4|10194.4|10195.9|10189.9|0
1593990900000|2020-07-05 23:15:00|10196.9|10190.9|10194.7|10188.7|10197.1|10191.1|10193.2|10187.2|0
1593991200000|2020-07-05 23:20:00|10194.6|10188.6|10192|10186|10194.7|10188.7|10191.5|10185.5|0
1593991500000|2020-07-05 23:25:00|10192.1|10186.1|10199.8|10193.8|10199.8|10193.8|10191.5|10185.5|0
1593991800000|2020-07-05 23:30:00|10199.6|10193.6|10197.9|10191.9|10200.5|10194.5|10197.1|10191.1|0
1593992100000|2020-07-05 23:35:00|10197.7|10191.7|10200.5|10194.5|10200.5|10194.5|10194.9|10188.9|0
1593992400000|2020-07-05 23:40:00|10200.1|10194.1|10202.3|10196.3|10202.3|10196.3|10198.8|10192.8|0
1593992700000|2020-07-05 23:45:00|10202.7|10196.7|10202.3|10196.3|10203|10197|10200.5|10194.5|0
1593993000000|2020-07-05 23:50:00|10202.7|10196.7|10206.9|10200.9|10209.1|10203.1|10202.3|10196.3|0
1593993300000|2020-07-05 23:55:00|10207|10201|10204.9|10198.9|10208.1|10202.1|10202.3|10196.3|0
1593993600000|2020-07-06 00:00:00|10205|10199|10208.8|10202.8|10211.3|10205.3|10203|10197|0
1593993900000|2020-07-06 00:05:00|10208.9|10202.9|10210.8|10204.8|10212|10206|10208.1|10202.1|0
1593994200000|2020-07-06 00:10:00|10211|10205|10198.6|10192.6|10212|10206|10198.6|10192.6|0
1593994500000|2020-07-06 00:15:00|10198.5|10192.5|10201.3|10195.3|10204|10198|10185.2|10179.2|0
1593994800000|2020-07-06 00:20:00|10201.2|10195.2|10203.6|10197.6|10206.2|10200.2|10201.2|10195.2|0
1593995100000|2020-07-06 00:25:00|10203.7|10197.7|10206|10200|10206.1|10200.1|10203.7|10197.7|0
1593995400000|2020-07-06 00:30:00|10206.1|10200.1|10200.9|10194.9|10208.5|10202.5|10200.7|10194.7|0
1593995700000|2020-07-06 00:35:00|10201.5|10195.5|10206.1|10200.1|10206.3|10200.3|10200.9|10194.9|0
1593996000000|2020-07-06 00:40:00|10206.2|10200.2|10208.5|10202.5|10211.1|10205.1|10206.2|10200.2|0
1593996300000|2020-07-06 00:45:00|10208.6|10202.6|10205.8|10199.8|10211.1|10205.1|10205.7|10199.7|0
1593996600000|2020-07-06 00:50:00|10205.7|10199.7|10206|10200|10208.5|10202.5|10205.6|10199.6|0
1593996900000|2020-07-06 00:55:00|10205.9|10199.9|10217.6|10211.6|10218.9|10212.9|10205.8|10199.8|0
1593997200000|2020-07-06 01:00:00|10218.1|10212.1|10232.7|10226.7|10232.8|10226.8|10218.1|10212.1|0
1593997500000|2020-07-06 01:05:00|10232.6|10226.6|10232|10226|10235|10229|10227.6|10221.6|0
1593997800000|2020-07-06 01:10:00|10232.1|10226.1|10235.8|10229.8|10237.1|10231.1|10230.6|10224.6|0
1593998100000|2020-07-06 01:15:00|10236.4|10230.4|10235.7|10229.7|10237.1|10231.1|10234.4|10228.4|0
1593998400000|2020-07-06 01:20:00|10235.8|10229.8|10236.8|10230.8|10237.2|10231.2|10235.7|10229.7|0
1593998700000|2020-07-06 01:25:00|10236.9|10230.9|10244.8|10238.8|10244.8|10238.8|10236.9|10230.9|0
1593999000000|2020-07-06 01:30:00|10244.9|10238.9|10251.2|10245.2|10255.2|10249.2|10244.8|10238.8|0
1593999300000|2020-07-06 01:35:00|10251.7|10245.7|10264.6|10258.6|10265.8|10259.8|10250.8|10244.8|0
1593999600000|2020-07-06 01:40:00|10265.1|10259.1|10270.7|10264.7|10272|10266|10263.1|10257.1|0
1593999900000|2020-07-06 01:45:00|10271.2|10265.2|10280.8|10274.8|10280.9|10274.9|10269.4|10263.4|0
1594000200000|2020-07-06 01:50:00|10280.9|10274.9|10270.8|10264.8|10280.9|10274.9|10270.8|10264.8|0
1594000500000|2020-07-06 01:55:00|10270.3|10264.3|10263.4|10257.4|10272.1|10266.1|10262.1|10256.1|0
1594000800000|2020-07-06 02:00:00|10264.6|10258.6|10273.1|10267.1|10274.6|10268.6|10262.2|10256.2|0
1594001100000|2020-07-06 02:05:00|10273.2|10267.2|10274.2|10268.2|10275.5|10269.5|10270.5|10264.5|0
1594001400000|2020-07-06 02:10:00|10273.7|10267.7|10270.3|10264.3|10273.7|10267.7|10270.3|10264.3|0
1594001700000|2020-07-06 02:15:00|10270.4|10264.4|10270.4|10264.4|10273|10267|10270.3|10264.3|0
1594002000000|2020-07-06 02:20:00|10270.5|10264.5|10259.5|10253.5|10270.5|10264.5|10259.4|10253.4|0
1594002300000|2020-07-06 02:25:00|10259.6|10253.6|10259.6|10253.6|10264.8|10258.8|10259.6|10253.6|0
1594002600000|2020-07-06 02:30:00|10259.7|10253.7|10262.2|10256.2|10264.5|10258.5|10256.7|10250.7|0
1594002900000|2020-07-06 02:35:00|10262.7|10256.7|10267|10261|10267.1|10261.1|10262.1|10256.1|0
1594003200000|2020-07-06 02:40:00|10266.9|10260.9|10269.7|10263.7|10272.1|10266.1|10266.9|10260.9|0
1594003500000|2020-07-06 02:45:00|10270.2|10264.2|10270.1|10264.1|10274.7|10268.7|10269.5|10263.5|0
1594003800000|2020-07-06 02:50:00|10269.5|10263.5|10265.7|10259.7|10269.5|10263.5|10263.1|10257.1|0
1594004100000|2020-07-06 02:55:00|10265.8|10259.8|10271|10265|10271.1|10265.1|10265.7|10259.7|0
1594004400000|2020-07-06 03:00:00|10270.9|10264.9|10273.4|10267.4|10276|10270|10270.9|10264.9|0
1594004700000|2020-07-06 03:05:00|10273.3|10267.3|10267.1|10261.1|10274.6|10268.6|10263.3|10257.3|0
1594005000000|2020-07-06 03:10:00|10267.6|10261.6|10269.6|10263.6|10270.9|10264.9|10267.1|10261.1|0
1594005300000|2020-07-06 03:15:00|10270.1|10264.1|10275.6|10269.6|10278|10272|10270.1|10264.1|0
1594005600000|2020-07-06 03:20:00|10275.7|10269.7|10270.2|10264.2|10280.8|10274.8|10270.1|10264.1|0
1594005900000|2020-07-06 03:25:00|10270.3|10264.3|10272.6|10266.6|10272.8|10266.8|10270.2|10264.2|0
1594006200000|2020-07-06 03:30:00|10272.7|10266.7|10278.1|10272.1|10280.6|10274.6|10272.7|10266.7|0
1594006500000|2020-07-06 03:35:00|10278|10272|10275.6|10269.6|10278.1|10272.1|10275.4|10269.4|0
1594006800000|2020-07-06 03:40:00|10275.7|10269.7|10275.5|10269.5|10278.1|10272.1|10275.5|10269.5|0
1594007100000|2020-07-06 03:45:00|10275.4|10269.4|10281.1|10275.1|10281.1|10275.1|10275.4|10269.4|0
1594007400000|2020-07-06 03:50:00|10281.2|10275.2|10292.2|10286.2|10295.3|10289.3|10281|10275|0
1594007700000|2020-07-06 03:55:00|10291.1|10285.1|10282.4|10276.4|10291.2|10285.2|10282.3|10276.3|0
1594008000000|2020-07-06 04:00:00|10283.5|10277.5|10282|10276|10285|10279|10282|10276|0
1594008300000|2020-07-06 04:05:00|10282.1|10276.1|10278.5|10272.5|10282.2|10276.2|10277|10271|0
1594008600000|2020-07-06 04:10:00|10277.9|10271.9|10279.6|10273.6|10282.3|10276.3|10277.3|10271.3|0
1594008900000|2020-07-06 04:15:00|10279.7|10273.7|10277.3|10271.3|10279.7|10273.7|10274.8|10268.8|0
1594009200000|2020-07-06 04:20:00|10276.3|10270.3|10275|10269|10276.3|10270.3|10274.8|10268.8|0
1594009500000|2020-07-06 04:25:00|10274.9|10268.9|10277.4|10271.4|10277.5|10271.5|10274.7|10268.7|0
1594009800000|2020-07-06 04:30:00|10277.5|10271.5|10285.2|10279.2|10288|10282|10277.5|10271.5|0
1594010100000|2020-07-06 04:35:00|10285.1|10279.1|10274.7|10268.7|10285.2|10279.2|10272.2|10266.2|0
1594010400000|2020-07-06 04:40:00|10274.6|10268.6|10261.7|10255.7|10274.7|10268.7|10261.7|10255.7|0
1594010700000|2020-07-06 04:45:00|10261.8|10255.8|10269.3|10263.3|10270.5|10264.5|10261.7|10255.7|0
1594011000000|2020-07-06 04:50:00|10269.4|10263.4|10264.5|10258.5|10271.9|10265.9|10264.3|10258.3|0
1594011300000|2020-07-06 04:55:00|10264.4|10258.4|10267.3|10261.3|10269.8|10263.8|10263.2|10257.2|0
1594011600000|2020-07-06 05:00:00|10268.3|10262.3|10279.7|10273.7|10279.8|10273.8|10268.3|10262.3|0
1594011900000|2020-07-06 05:05:00|10279.1|10273.1|10272.6|10266.6|10279.1|10273.1|10272.5|10266.5|0
1594012200000|2020-07-06 05:10:00|10272.7|10266.7|10272.8|10266.8|10272.9|10266.9|10267.6|10261.6|0
1594012500000|2020-07-06 05:15:00|10272.7|10266.7|10269.1|10263.1|10272.9|10266.9|10267.5|10261.5|0
1594012800000|2020-07-06 05:20:00|10268.6|10262.6|10269.9|10263.9|10272.7|10266.7|10265|10259|0
1594013100000|2020-07-06 05:25:00|10269.8|10263.8|10272.1|10266.1|10275|10269|10267.4|10261.4|0
1594013400000|2020-07-06 05:30:00|10272|10266|10266.1|10260.1|10276|10270|10265.7|10259.7|0
1594013700000|2020-07-06 05:35:00|10266|10260|10258.3|10252.3|10268.4|10262.4|10255.8|10249.8|0
1594014000000|2020-07-06 05:40:00|10258.8|10252.8|10258.3|10252.3|10261|10255|10255.8|10249.8|0
1594014300000|2020-07-06 05:45:00|10258.2|10252.2|10267.2|10261.2|10267.2|10261.2|10255.7|10249.7|0
1594014600000|2020-07-06 05:50:00|10267.3|10261.3|10270|10264|10275|10269|10264.9|10258.9|0
1594014900000|2020-07-06 05:55:00|10269|10263|10262.7|10256.7|10270.2|10264.2|10257.5|10251.5|0
1594015200000|2020-07-06 06:00:00|10242.4|10240.4|10241.9|10239.9|10254.9|10252.9|10239.4|10237.4|175
1594015500000|2020-07-06 06:05:00|10241.4|10239.4|10235.4|10233.4|10241.9|10239.9|10230.9|10228.9|78
1594015800000|2020-07-06 06:10:00|10235.9|10233.9|10242.9|10240.9|10243.4|10241.4|10232.9|10230.9|124
1594016100000|2020-07-06 06:15:00|10243.4|10241.4|10242.4|10240.4|10245.9|10243.9|10239.4|10237.4|43
1594016400000|2020-07-06 06:20:00|10242.9|10240.9|10243.9|10241.9|10248.9|10246.9|10241.9|10239.9|71
1594016700000|2020-07-06 06:25:00|10243.4|10241.4|10237.4|10235.4|10243.4|10241.4|10236.4|10234.4|28
1594017000000|2020-07-06 06:30:00|10236.9|10234.9|10238.4|10236.4|10240.4|10238.4|10236.9|10234.9|28
1594017300000|2020-07-06 06:35:00|10237.9|10235.9|10238.4|10236.4|10241.4|10239.4|10235.9|10233.9|40
1594017600000|2020-07-06 06:40:00|10238.9|10236.9|10239.4|10237.4|10239.9|10237.9|10236.9|10234.9|25
1594017900000|2020-07-06 06:45:00|10238.9|10236.9|10241.4|10239.4|10243.4|10241.4|10237.4|10235.4|52
1594018200000|2020-07-06 06:50:00|10240.9|10238.9|10240.4|10238.4|10240.9|10238.9|10236.9|10234.9|31
1594018500000|2020-07-06 06:55:00|10238.9|10236.9|10230.4|10228.4|10241.4|10239.4|10222.4|10220.4|313
1594018800000|2020-07-06 07:00:00|10230.9|10228.9|10259.4|10257.4|10268.9|10266.9|10230.9|10228.9|1451
1594019100000|2020-07-06 07:05:00|10258.9|10256.9|10258.4|10256.4|10270.9|10268.9|10249.4|10247.4|561
1594019400000|2020-07-06 07:10:00|10258.9|10256.9|10247.9|10245.9|10270.9|10268.9|10241.4|10239.4|454
1594019700000|2020-07-06 07:15:00|10248.4|10246.4|10250.4|10248.4|10259.9|10257.9|10248.4|10246.4|372
1594020000000|2020-07-06 07:20:00|10250.9|10248.9|10231.4|10229.4|10265.4|10263.4|10230.4|10228.4|740
1594020300000|2020-07-06 07:25:00|10230.9|10228.9|10238.4|10236.4|10240.4|10238.4|10230.4|10228.4|278
1594020600000|2020-07-06 07:30:00|10239.4|10237.4|10234.4|10232.4|10246.4|10244.4|10230.9|10228.9|267
1594020900000|2020-07-06 07:35:00|10231.9|10229.9|10238.9|10236.9|10239.4|10237.4|10230.4|10228.4|179
1594021200000|2020-07-06 07:40:00|10237.4|10235.4|10242.4|10240.4|10243.9|10241.9|10233.9|10231.9|149
1594021500000|2020-07-06 07:45:00|10241.9|10239.9|10239.4|10237.4|10241.9|10239.9|10232.9|10230.9|103
1594021800000|2020-07-06 07:50:00|10239.9|10237.9|10236.4|10234.4|10243.9|10241.9|10232.9|10230.9|106
1594022100000|2020-07-06 07:55:00|10236.9|10234.9|10228.9|10226.9|10240.4|10238.4|10226.9|10224.9|323
1594022400000|2020-07-06 08:00:00|10229.4|10227.4|10236.9|10234.9|10239.4|10237.4|10227.4|10225.4|148
1594022700000|2020-07-06 08:05:00|10237.4|10235.4|10230.4|10228.4|10241.9|10239.9|10226.9|10224.9|127
1594023000000|2020-07-06 08:10:00|10229.9|10227.9|10237.9|10235.9|10237.9|10235.9|10228.9|10226.9|131
1594023300000|2020-07-06 08:15:00|10238.4|10236.4|10244.4|10242.4|10245.9|10243.9|10227.9|10225.9|130
1594023600000|2020-07-06 08:20:00|10244.9|10242.9|10237.9|10235.9|10246.9|10244.9|10237.9|10235.9|81
1594023900000|2020-07-06 08:25:00|10238.4|10236.4|10237.9|10235.9|10238.9|10236.9|10233.9|10231.9|68
1594024200000|2020-07-06 08:30:00|10238.4|10236.4|10233.9|10231.9|10239.4|10237.4|10228.9|10226.9|82
1594024500000|2020-07-06 08:35:00|10232.9|10230.9|10218.9|10216.9|10233.9|10231.9|10213.4|10211.4|232
1594024800000|2020-07-06 08:40:00|10219.4|10217.4|10219.9|10217.9|10222.9|10220.9|10215.9|10213.9|93
1594025100000|2020-07-06 08:45:00|10219.4|10217.4|10220.9|10218.9|10226.9|10224.9|10217.9|10215.9|71
1594025400000|2020-07-06 08:50:00|10220.4|10218.4|10210.9|10208.9|10226.9|10224.9|10208.9|10206.9|163
1594025700000|2020-07-06 08:55:00|10210.4|10208.4|10214.4|10212.4|10217.4|10215.4|10207.9|10205.9|134
1594026000000|2020-07-06 09:00:00|10214.9|10212.9|10210.9|10208.9|10217.4|10215.4|10208.4|10206.4|55
1594026300000|2020-07-06 09:05:00|10211.4|10209.4|10204.4|10202.4|10211.9|10209.9|10200.9|10198.9|179
1594026600000|2020-07-06 09:10:00|10203.9|10201.9|10198.9|10196.9|10204.9|10202.9|10196.9|10194.9|134
1594026900000|2020-07-06 09:15:00|10197.9|10195.9|10207.9|10205.9|10209.4|10207.4|10196.4|10194.4|118
1594027200000|2020-07-06 09:20:00|10208.4|10206.4|10209.9|10207.9|10211.9|10209.9|10204.9|10202.9|108
1594027500000|2020-07-06 09:25:00|10210.4|10208.4|10211.9|10209.9|10211.9|10209.9|10206.4|10204.4|272
1594027800000|2020-07-06 09:30:00|10211.4|10209.4|10222.9|10220.9|10224.4|10222.4|10210.9|10208.9|79
1594028100000|2020-07-06 09:35:00|10222.4|10220.4|10222.4|10220.4|10228.9|10226.9|10221.9|10219.9|96
1594028400000|2020-07-06 09:40:00|10221.9|10219.9|10224.9|10222.9|10226.9|10224.9|10221.4|10219.4|57
1594028700000|2020-07-06 09:45:00|10225.4|10223.4|10223.9|10221.9|10229.9|10227.9|10222.4|10220.4|121
1594029000000|2020-07-06 09:50:00|10224.4|10222.4|10225.9|10223.9|10228.9|10226.9|10223.9|10221.9|56
1594029300000|2020-07-06 09:55:00|10225.4|10223.4|10225.9|10223.9|10233.4|10231.4|10223.9|10221.9|103
1594029600000|2020-07-06 10:00:00|10226.4|10224.4|10231.9|10229.9|10235.9|10233.9|10223.9|10221.9|90
1594029900000|2020-07-06 10:05:00|10231.4|10229.4|10229.9|10227.9|10231.4|10229.4|10225.4|10223.4|126
1594030200000|2020-07-06 10:10:00|10230.4|10228.4|10242.9|10240.9|10243.9|10241.9|10230.4|10228.4|86
1594030500000|2020-07-06 10:15:00|10243.4|10241.4|10234.4|10232.4|10243.9|10241.9|10233.4|10231.4|90
1594030800000|2020-07-06 10:20:00|10234.9|10232.9|10242.9|10240.9|10246.4|10244.4|10234.9|10232.9|84
1594031100000|2020-07-06 10:25:00|10243.4|10241.4|10240.9|10238.9|10244.9|10242.9|10238.9|10236.9|65
1594031400000|2020-07-06 10:30:00|10241.4|10239.4|10235.9|10233.9|10242.9|10240.9|10235.9|10233.9|43
1594031700000|2020-07-06 10:35:00|10236.4|10234.4|10232.9|10230.9|10237.9|10235.9|10232.4|10230.4|58
1594032000000|2020-07-06 10:40:00|10232.4|10230.4|10228.9|10226.9|10232.9|10230.9|10225.9|10223.9|53
1594032300000|2020-07-06 10:45:00|10228.4|10226.4|10232.4|10230.4|10233.9|10231.9|10225.9|10223.9|26
1594032600000|2020-07-06 10:50:00|10231.9|10229.9|10235.9|10233.9|10236.9|10234.9|10228.9|10226.9|29
1594032900000|2020-07-06 10:55:00|10236.4|10234.4|10238.4|10236.4|10239.4|10237.4|10231.9|10229.9|73
1594033200000|2020-07-06 11:00:00|10238.9|10236.9|10231.9|10229.9|10238.9|10236.9|10229.4|10227.4|270
1594033500000|2020-07-06 11:05:00|10231.4|10229.4|10228.9|10226.9|10231.4|10229.4|10224.9|10222.9|29
1594033800000|2020-07-06 11:10:00|10229.4|10227.4|10228.9|10226.9|10231.9|10229.9|10227.4|10225.4|89
1594034100000|2020-07-06 11:15:00|10229.4|10227.4|10220.9|10218.9|10230.4|10228.4|10219.9|10217.9|57
1594034400000|2020-07-06 11:20:00|10220.4|10218.4|10215.9|10213.9|10220.4|10218.4|10212.9|10210.9|56
1594034700000|2020-07-06 11:25:00|10215.4|10213.4|10222.9|10220.9|10223.9|10221.9|10213.9|10211.9|87
1594035000000|2020-07-06 11:30:00|10223.4|10221.4|10218.4|10216.4|10224.4|10222.4|10217.9|10215.9|67
1594035300000|2020-07-06 11:35:00|10217.9|10215.9|10221.9|10219.9|10222.9|10220.9|10216.4|10214.4|54
1594035600000|2020-07-06 11:40:00|10222.8|10220.8|10225.8|10223.8|10227.3|10225.3|10220.3|10218.3|95
1594035900000|2020-07-06 11:45:00|10225.3|10223.3|10226.8|10224.8|10231.8|10229.8|10225.3|10223.3|37
1594036200000|2020-07-06 11:50:00|10227.3|10225.3|10224.8|10222.8|10227.3|10225.3|10223.8|10221.8|46
1594036500000|2020-07-06 11:55:00|10223.8|10221.8|10221.8|10219.8|10226.8|10224.8|10221.8|10219.8|45
1594036800000|2020-07-06 12:00:00|10222.3|10220.3|10229.8|10227.8|10230.8|10228.8|10222.3|10220.3|66
1594037100000|2020-07-06 12:05:00|10230.3|10228.3|10233.3|10231.3|10235.3|10233.3|10228.8|10226.8|268
1594037400000|2020-07-06 12:10:00|10232.8|10230.8|10233.8|10231.8|10237.3|10235.3|10232.8|10230.8|87
1594037700000|2020-07-06 12:15:00|10234.3|10232.3|10232.8|10230.8|10235.8|10233.8|10228.8|10226.8|58
1594038000000|2020-07-06 12:20:00|10232.3|10230.3|10230.8|10228.8|10232.8|10230.8|10228.3|10226.3|56
1594038300000|2020-07-06 12:25:00|10231.3|10229.3|10235.3|10233.3|10236.8|10234.8|10229.8|10227.8|114
1594038600000|2020-07-06 12:30:00|10234.8|10232.8|10229.8|10227.8|10234.8|10232.8|10227.8|10225.8|32
1594038900000|2020-07-06 12:35:00|10230.8|10228.8|10226.8|10224.8|10232.3|10230.3|10225.8|10223.8|87
1594039200000|2020-07-06 12:40:00|10225.8|10223.8|10213.8|10211.8|10227.8|10225.8|10213.8|10211.8|71
1594039500000|2020-07-06 12:45:00|10213.3|10211.3|10208.8|10206.8|10216.3|10214.3|10206.3|10204.3|179
1594039800000|2020-07-06 12:50:00|10209.3|10207.3|10209.3|10207.3|10209.8|10207.8|10204.3|10202.3|74
1594040100000|2020-07-06 12:55:00|10208.8|10206.8|10216.8|10214.8|10216.8|10214.8|10208.3|10206.3|186
1594040400000|2020-07-06 13:00:00|10217.3|10215.3|10217.8|10215.8|10220.8|10218.8|10214.8|10212.8|76
1594040700000|2020-07-06 13:05:00|10218.3|10216.3|10209.8|10207.8|10219.8|10217.8|10206.3|10204.3|115
1594041000000|2020-07-06 13:10:00|10210.3|10208.3|10210.8|10208.8|10218.3|10216.3|10209.8|10207.8|58
1594041300000|2020-07-06 13:15:00|10210.3|10208.3|10210.8|10208.8|10212.8|10210.8|10206.8|10204.8|73
1594041600000|2020-07-06 13:20:00|10210.3|10208.3|10203.3|10201.3|10211.3|10209.3|10200.3|10198.3|181
1594041900000|2020-07-06 13:25:00|10202.8|10200.8|10206.8|10204.8|10209.8|10207.8|10199.3|10197.3|246
1594042200000|2020-07-06 13:30:00|10207.8|10205.8|10232.8|10230.8|10232.8|10230.8|10207.8|10205.8|672
1594042500000|2020-07-06 13:35:00|10233.3|10231.3|10211.8|10209.8|10233.3|10231.3|10208.8|10206.8|407
1594042800000|2020-07-06 13:40:00|10212.8|10210.8|10223.8|10221.8|10225.8|10223.8|10212.8|10210.8|114
1594043100000|2020-07-06 13:45:00|10224.3|10222.3|10216.8|10214.8|10226.3|10224.3|10216.8|10214.8|310
1594043400000|2020-07-06 13:50:00|10216.3|10214.3|10215.8|10213.8|10221.8|10219.8|10211.3|10209.3|120
1594043700000|2020-07-06 13:55:00|10216.3|10214.3|10213.8|10211.8|10221.8|10219.8|10209.8|10207.8|137
1594044000000|2020-07-06 14:00:00|10227.8|10225.8|10215.8|10213.8|10232.8|10230.8|10211.8|10209.8|473
1594044300000|2020-07-06 14:05:00|10216.3|10214.3|10206.8|10204.8|10217.8|10215.8|10201.3|10199.3|235
1594044600000|2020-07-06 14:10:00|10206.5|10204.5|10204.5|10202.5|10210|10208|10200|10198|381
1594044900000|2020-07-06 14:15:00|10204|10202|10214.5|10212.5|10217.5|10215.5|10203.5|10201.5|237
1594045200000|2020-07-06 14:20:00|10214|10212|10208|10206|10214|10212|10205.5|10203.5|524
1594045500000|2020-07-06 14:25:00|10207.5|10205.5|10208.5|10206.5|10210|10208|10200|10198|293
1594045800000|2020-07-06 14:30:00|10208|10206|10215.5|10213.5|10217|10215|10203|10201|242
1594046100000|2020-07-06 14:35:00|10215|10213|10211.5|10209.5|10216.5|10214.5|10209.5|10207.5|125
1594046400000|2020-07-06 14:40:00|10212|10210|10219|10217|10220|10218|10211.5|10209.5|210
1594046700000|2020-07-06 14:45:00|10219.5|10217.5|10224.5|10222.5|10227.5|10225.5|10219|10217|221
1594047000000|2020-07-06 14:50:00|10225|10223|10235.5|10233.5|10236.5|10234.5|10223.5|10221.5|294
1594047300000|2020-07-06 14:55:00|10235|10233|10239|10237|10241.5|10239.5|10233|10231|190
1594047600000|2020-07-06 15:00:00|10238.5|10236.5|10239.5|10237.5|10240|10238|10235|10233|271
1594047900000|2020-07-06 15:05:00|10240|10238|10241.5|10239.5|10242|10240|10236.5|10234.5|189
1594048200000|2020-07-06 15:10:00|10241|10239|10235.5|10233.5|10245|10243|10234|10232|325
1594048500000|2020-07-06 15:15:00|10236|10234|10246|10244|10246|10244|10232.5|10230.5|336
1594048800000|2020-07-06 15:20:00|10245.5|10243.5|10247.5|10245.5|10250|10248|10238|10236|646
1594049100000|2020-07-06 15:25:00|10248|10246|10255.5|10253.5|10256|10254|10247|10245|1270
1594049400000|2020-07-06 15:30:00|10256|10254|10253|10251|10260|10258|10251.5|10249.5|1063
1594049700000|2020-07-06 15:35:00|10252.5|10250.5|10257.5|10255.5|10263|10261|10252|10250|464
1594050000000|2020-07-06 15:40:00|10258|10256|10258.5|10256.5|10264.5|10262.5|10255.5|10253.5|183
1594050300000|2020-07-06 15:45:00|10259|10257|10260|10258|10262.5|10260.5|10257|10255|115
1594050600000|2020-07-06 15:50:00|10259.5|10257.5|10253.5|10251.5|10261|10259|10251|10249|147
1594050900000|2020-07-06 15:55:00|10253|10251|10248|10246|10253.5|10251.5|10248|10246|66
1594051200000|2020-07-06 16:00:00|10248.5|10246.5|10252|10250|10254|10252|10246|10244|258
1594051500000|2020-07-06 16:05:00|10251.5|10249.5|10247|10245|10251.5|10249.5|10243.5|10241.5|55
1594051800000|2020-07-06 16:10:00|10246.5|10244.5|10245|10243|10248|10246|10244.5|10242.5|36
1594052100000|2020-07-06 16:15:00|10245.5|10243.5|10243.5|10241.5|10249|10247|10243.5|10241.5|62
1594052400000|2020-07-06 16:20:00|10244|10242|10244|10242|10246.5|10244.5|10240|10238|86
1594052700000|2020-07-06 16:25:00|10244.5|10242.5|10245|10243|10245.5|10243.5|10242|10240|35
1594053000000|2020-07-06 16:30:00|10244.5|10242.5|10244|10242|10246.5|10244.5|10243|10241|21
1594053300000|2020-07-06 16:35:00|10244.5|10242.5|10249|10247|10249|10247|10244|10242|19
1594053600000|2020-07-06 16:40:00|10248.5|10246.5|10249.5|10247.5|10250|10248|10247.5|10245.5|12
1594053900000|2020-07-06 16:45:00|10249|10247|10254|10252|10254|10252|10248|10246|9
1594054200000|2020-07-06 16:50:00|10253.5|10251.5|10254.5|10252.5|10255.5|10253.5|10252.5|10250.5|9
1594054500000|2020-07-06 16:55:00|10254|10252|10255.5|10253.5|10257|10255|10252|10250|15
1594054800000|2020-07-06 17:00:00|10256|10254|10256|10254|10257|10255|10253|10251|35
1594055100000|2020-07-06 17:05:00|10255.5|10253.5|10256.5|10254.5|10257.5|10255.5|10253.5|10251.5|50
1594055400000|2020-07-06 17:10:00|10256|10254|10252.5|10250.5|10256.5|10254.5|10252.5|10250.5|11
1594055700000|2020-07-06 17:15:00|10252|10250|10248.5|10246.5|10253.5|10251.5|10248.5|10246.5|12
1594056000000|2020-07-06 17:20:00|10249|10247|10251.5|10249.5|10251.5|10249.5|10248|10246|23
1594056300000|2020-07-06 17:25:00|10252|10250|10259.5|10257.5|10259.5|10257.5|10251.5|10249.5|16
1594056600000|2020-07-06 17:30:00|10260|10258|10254.5|10252.5|10261|10259|10254|10252|16
1594056900000|2020-07-06 17:35:00|10254|10252|10258|10256|10259|10257|10253|10251|11
1594057200000|2020-07-06 17:40:00|10258.5|10256.5|10261|10259|10262|10260|10258|10256|3
1594057500000|2020-07-06 17:45:00|10261.5|10259.5|10259|10257|10261.5|10259.5|10259|10257|2
1594057800000|2020-07-06 17:50:00|10259.5|10257.5|10258|10256|10259.5|10257.5|10257|10255|0
1594058100000|2020-07-06 17:55:00|10256.5|10254.5|10257.5|10255.5|10260.5|10258.5|10256.5|10254.5|31
1594058400000|2020-07-06 18:00:00|10257|10255|10251.5|10249.5|10257|10255|10248|10246|3
1594058700000|2020-07-06 18:05:00|10251|10249|10249.5|10247.5|10251.5|10249.5|10248.5|10246.5|1
1594059000000|2020-07-06 18:10:00|10249|10247|10246|10244|10251.5|10249.5|10246|10244|6
1594059300000|2020-07-06 18:15:00|10246.5|10244.5|10243.5|10241.5|10247.5|10245.5|10243|10241|18
1594059600000|2020-07-06 18:20:00|10244|10242|10242|10240|10244.5|10242.5|10239.5|10237.5|8
1594059900000|2020-07-06 18:25:00|10241.5|10239.5|10244|10242|10244|10242|10241.5|10239.5|2
1594060200000|2020-07-06 18:30:00|10244.5|10242.5|10246|10244|10246.5|10244.5|10244.5|10242.5|3
1594060500000|2020-07-06 18:35:00|10245.5|10243.5|10245.5|10243.5|10246|10244|10245.5|10243.5|1
1594060800000|2020-07-06 18:40:00|10244.5|10242.5|10241.5|10239.5|10244.5|10242.5|10241.5|10239.5|10
1594061100000|2020-07-06 18:45:00|10241|10239|10240.5|10238.5|10243|10241|10238.5|10236.5|4
1594061400000|2020-07-06 18:50:00|10241|10239|10241|10239|10242|10240|10239|10237|6
1594061700000|2020-07-06 18:55:00|10241.5|10239.5|10243|10241|10245|10243|10241|10239|9
1594062000000|2020-07-06 19:00:00|10242|10240|10237.5|10235.5|10242|10240|10237|10235|14
1594062300000|2020-07-06 19:05:00|10238|10236|10238.5|10236.5|10241|10239|10238|10236|19
1594062600000|2020-07-06 19:10:00|10238|10236|10238.5|10236.5|10241.5|10239.5|10237|10235|8
1594062900000|2020-07-06 19:15:00|10239|10237|10237|10235|10239|10237|10232.5|10230.5|49
1594063200000|2020-07-06 19:20:00|10236.5|10234.5|10238.5|10236.5|10241|10239|10235|10233|18
1594063500000|2020-07-06 19:25:00|10238|10236|10243|10241|10243|10241|10238|10236|4
1594063800000|2020-07-06 19:30:00|10244|10242|10244.5|10242.5|10244.5|10242.5|10243.5|10241.5|1
1594064100000|2020-07-06 19:35:00|10245|10243|10247.5|10245.5|10248|10246|10245|10243|1
1594064400000|2020-07-06 19:40:00|10246|10244|10242.5|10240.5|10246|10244|10242.5|10240.5|3
1594064700000|2020-07-06 19:45:00|10241|10239|10258.5|10256.5|10259|10257|10241|10239|29
1594065000000|2020-07-06 19:50:00|10259.5|10257.5|10258.5|10256.5|10259.5|10257.5|10252.5|10250.5|32
1594065300000|2020-07-06 19:55:00|10258|10256|10260.4|10254.4|10267.3|10261.3|10258|10254.4|12
1594065600000|2020-07-06 20:00:00|10260.3|10254.3|10257.1|10251.1|10261|10255|10251.9|10245.9|0
1594065900000|2020-07-06 20:05:00|10257|10251|10263|10257|10264.2|10258.2|10255.9|10249.9|0
1594066200000|2020-07-06 20:10:00|10262.9|10256.9|10264.4|10258.4|10270.1|10264.1|10261.7|10255.7|0
1594066500000|2020-07-06 20:15:00|10264.3|10258.3|10263|10257|10265.3|10259.3|10263|10257|0
1594066800000|2020-07-06 20:20:00|10263.6|10257.6|10263.2|10257.2|10263.6|10257.6|10262.8|10256.8|0
1594067100000|2020-07-06 20:25:00|10263.4|10257.4|10263|10257|10263.4|10257.4|10262.4|10256.4|0
1594067400000|2020-07-06 20:30:00|10263.1|10257.1|10264.5|10258.5|10265.9|10259.9|10260|10254|0
1594067700000|2020-07-06 20:35:00|10264.6|10258.6|10262|10256|10265.2|10259.2|10261.3|10255.3|0
1594068000000|2020-07-06 20:40:00|10261.9|10255.9|10262|10256|10263.2|10257.2|10260.8|10254.8|0
1594068300000|2020-07-06 20:45:00|10261.9|10255.9|10258.1|10252.1|10262.7|10256.7|10258.1|10252.1|0
1594068600000|2020-07-06 20:50:00|10258.2|10252.2|10259.3|10253.3|10260.8|10254.8|10258.1|10252.1|0
1594068900000|2020-07-06 20:55:00|10259.2|10253.2|10256.6|10250.6|10260|10254|10256.4|10250.4|0
1594069200000|2020-07-06 21:00:00|10256.8|10250.8|10257|10251|10257.4|10251.4|10256.6|10250.6|0
1594069500000|2020-07-06 21:05:00|10257.2|10251.2|10257.2|10251.2|10257.4|10251.4|10257.2|10251.2|0
1594069800000|2020-07-06 21:10:00|10257.4|10251.4|10256.1|10250.1|10257.4|10251.4|10256.1|10250.1|0
1594070100000|2020-07-06 21:15:00|10256.4|10250.4|10257.8|10251.8|10258.2|10252.2|10256.4|10250.4|0
1594070400000|2020-07-06 21:20:00|10257.6|10251.6|10257|10251|10257.8|10251.8|10255.5|10249.5|0
1594070700000|2020-07-06 21:25:00|10257.4|10251.4|10257.2|10251.2|10257.4|10251.4|10257|10251|0
1594071000000|2020-07-06 21:30:00|10257.4|10251.4|10257|10251|10257.4|10251.4|10257|10251|0
1594071300000|2020-07-06 21:35:00|10256.8|10250.8|10257|10251|10257.4|10251.4|10256.8|10250.8|0
1594071600000|2020-07-06 21:40:00|10256.8|10250.8|10257|10251|10257|10251|10256.8|10250.8|0
1594071900000|2020-07-06 21:45:00|10256.8|10250.8|10256.8|10250.8|10256.8|10250.8|10256.8|10250.8|0
1594072200000|2020-07-06 21:50:00|10257|10251|10257|10251|10257|10251|10257|10251|0
1594072500000|2020-07-06 21:55:00|10257.4|10251.4|10257.4|10251.4|10257.8|10251.8|10257|10251|0
1594072800000|2020-07-06 22:00:00|10258|10252|10256.6|10250.6|10261.3|10255.3|10255.9|10249.9|0
1594073100000|2020-07-06 22:05:00|10256.7|10250.7|10257.8|10251.8|10259.1|10253.1|10256.7|10250.7|0
1594073400000|2020-07-06 22:10:00|10257.7|10251.7|10253.7|10247.7|10257.7|10251.7|10253.2|10247.2|0
1594073700000|2020-07-06 22:15:00|10253.6|10247.6|10254.7|10248.7|10255.9|10249.9|10252.7|10246.7|0
1594074000000|2020-07-06 22:20:00|10254.8|10248.8|10255.2|10249.2|10257.4|10251.4|10254.8|10248.8|0
1594074300000|2020-07-06 22:25:00|10255.6|10249.6|10254.7|10248.7|10256.6|10250.6|10253.2|10247.2|0
1594074600000|2020-07-06 22:30:00|10254.9|10248.9|10255.9|10249.9|10256.6|10250.6|10254.7|10248.7|0
1594074900000|2020-07-06 22:35:00|10255.8|10249.8|10255.9|10249.9|10255.9|10249.9|10254.7|10248.7|0
1594075200000|2020-07-06 22:40:00|10256.1|10250.1|10260.3|10254.3|10261|10255|10256.1|10250.1|0
1594075500000|2020-07-06 22:45:00|10260.2|10254.2|10259.8|10253.8|10260.3|10254.3|10259.1|10253.1|0
1594075800000|2020-07-06 22:50:00|10259.7|10253.7|10260.3|10254.3|10261.7|10255.7|10259.1|10253.1|0
1594076100000|2020-07-06 22:55:00|10260.4|10254.4|10265.4|10259.4|10269.3|10263.3|10260.4|10254.4|0
1594076400000|2020-07-06 23:00:00|10265.6|10259.6|10270.1|10264.1|10272.5|10266.5|10265.4|10259.4|0
1594076700000|2020-07-06 23:05:00|10270.2|10264.2|10266.9|10260.9|10270.6|10264.6|10266.2|10260.2|0
1594077000000|2020-07-06 23:10:00|10266.8|10260.8|10267.4|10261.4|10268.1|10262.1|10265.4|10259.4|0
1594077300000|2020-07-06 23:15:00|10267.5|10261.5|10273.3|10267.3|10274.3|10268.3|10267.5|10261.5|0
1594077600000|2020-07-06 23:20:00|10273.7|10267.7|10277.7|10271.7|10279.7|10273.7|10273.7|10267.7|0
1594077900000|2020-07-06 23:25:00|10277.8|10271.8|10276.3|10270.3|10278.2|10272.2|10275|10269|0
1594078200000|2020-07-06 23:30:00|10276.7|10270.7|10284.8|10278.8|10285.3|10279.3|10276.7|10270.7|0
1594078500000|2020-07-06 23:35:00|10284.7|10278.7|10283.3|10277.3|10284.7|10278.7|10281.4|10275.4|0
1594078800000|2020-07-06 23:40:00|10283.2|10277.2|10279.4|10273.4|10283.3|10277.3|10279.4|10273.4|0
1594079100000|2020-07-06 23:45:00|10279.6|10273.6|10279.2|10273.2|10281.4|10275.4|10278.2|10272.2|0
1594079400000|2020-07-06 23:50:00|10279.4|10273.4|10279.4|10273.4|10282.4|10276.4|10278.2|10272.2|0
1594079700000|2020-07-06 23:55:00|10279.2|10273.2|10279.4|10273.4|10281.4|10275.4|10277.7|10271.7|0
1594080000000|2020-07-07 00:00:00|10279.3|10273.3|10275|10269|10279.3|10273.3|10270.4|10264.4|0
1594080300000|2020-07-07 00:05:00|10275.1|10269.1|10278.7|10272.7|10279.2|10273.2|10273.5|10267.5|0
1594080600000|2020-07-07 00:10:00|10278.9|10272.9|10283.7|10277.7|10283.7|10277.7|10278.9|10272.9|0
1594080900000|2020-07-07 00:15:00|10283.8|10277.8|10294.2|10288.2|10304|10298|10283.8|10277.8|0
1594081200000|2020-07-07 00:20:00|10293.7|10287.7|10289.4|10283.4|10294.3|10288.3|10289.2|10283.2|0
1594081500000|2020-07-07 00:25:00|10289.5|10283.5|10285.5|10279.5|10291.9|10285.9|10285.5|10279.5|0
1594081800000|2020-07-07 00:30:00|10285.6|10279.6|10283|10277|10288.1|10282.1|10283|10277|0
1594082100000|2020-07-07 00:35:00|10283.1|10277.1|10285.7|10279.7|10290.6|10284.6|10283|10277|0
1594082400000|2020-07-07 00:40:00|10285.2|10279.2|10290.9|10284.9|10291|10285|10284.6|10278.6|0
1594082700000|2020-07-07 00:45:00|10290.8|10284.8|10289.5|10283.5|10293.3|10287.3|10285.6|10279.6|0
1594083000000|2020-07-07 00:50:00|10290|10284|10296|10290|10298.3|10292.3|10290|10284|0
1594083300000|2020-07-07 00:55:00|10295.9|10289.9|10288.4|10282.4|10296.1|10290.1|10288.4|10282.4|0
1594083600000|2020-07-07 01:00:00|10288.3|10282.3|10289.7|10283.7|10293.5|10287.5|10285.6|10279.6|0
1594083900000|2020-07-07 01:05:00|10289.8|10283.8|10273.2|10267.2|10289.8|10283.8|10270.4|10264.4|0
1594084200000|2020-07-07 01:10:00|10273.1|10267.1|10256.4|10250.4|10273.3|10267.3|10255.1|10249.1|0
1594084500000|2020-07-07 01:15:00|10255.9|10249.9|10247.2|10241.2|10255.9|10249.9|10236.9|10230.9|0
1594084800000|2020-07-07 01:20:00|10247.1|10241.1|10252.1|10246.1|10257.3|10251.3|10247|10241|0
1594085100000|2020-07-07 01:25:00|10252|10246|10247.3|10241.3|10252|10246|10241.1|10235.1|0
1594085400000|2020-07-07 01:30:00|10247.2|10241.2|10258.6|10252.6|10260|10254|10244.7|10238.7|0
1594085700000|2020-07-07 01:35:00|10258.1|10252.1|10241.9|10235.9|10258.5|10252.5|10239.1|10233.1|0
1594086000000|2020-07-07 01:40:00|10241.8|10235.8|10229.1|10223.1|10241.8|10235.8|10226.6|10220.6|0
1594086300000|2020-07-07 01:45:00|10229|10223|10234.4|10228.4|10237|10231|10226.5|10220.5|0
1594086600000|2020-07-07 01:50:00|10234.3|10228.3|10229.2|10223.2|10236.9|10230.9|10221.4|10215.4|0
1594086900000|2020-07-07 01:55:00|10229.3|10223.3|10221.5|10215.5|10231.7|10225.7|10221.3|10215.3|0
1594087200000|2020-07-07 02:00:00|10221.4|10215.4|10231.6|10225.6|10231.7|10225.7|10211.5|10205.5|0
1594087500000|2020-07-07 02:05:00|10231.7|10225.7|10229.2|10223.2|10231.7|10225.7|10226.5|10220.5|0
1594087800000|2020-07-07 02:10:00|10229.3|10223.3|10229.3|10223.3|10231.8|10225.8|10228|10222|0
1594088100000|2020-07-07 02:15:00|10229.8|10223.8|10228.6|10222.6|10231.2|10225.2|10224.6|10218.6|0
1594088400000|2020-07-07 02:20:00|10229.1|10223.1|10230.1|10224.1|10232.6|10226.6|10227.4|10221.4|0
1594088700000|2020-07-07 02:25:00|10230|10224|10224.7|10218.7|10232.6|10226.6|10224.7|10218.7|0
1594089000000|2020-07-07 02:30:00|10224.5|10218.5|10214.8|10208.8|10224.5|10218.5|10209.5|10203.5|0
1594089300000|2020-07-07 02:35:00|10215.3|10209.3|10227.9|10221.9|10230.5|10224.5|10214.7|10208.7|0
1594089600000|2020-07-07 02:40:00|10228|10222|10225.4|10219.4|10233.1|10227.1|10225.3|10219.3|0
1594089900000|2020-07-07 02:45:00|10225.3|10219.3|10215|10209|10228|10222|10214.8|10208.8|0
1594090200000|2020-07-07 02:50:00|10215.1|10209.1|10215.1|10209.1|10217.9|10211.9|10212.5|10206.5|0
1594090500000|2020-07-07 02:55:00|10215.2|10209.2|10222.6|10216.6|10225.2|10219.2|10212.5|10206.5|0
1594090800000|2020-07-07 03:00:00|10222.7|10216.7|10227.7|10221.7|10230.3|10224.3|10222.7|10216.7|0
1594091100000|2020-07-07 03:05:00|10227.6|10221.6|10230.2|10224.2|10230.2|10224.2|10224.9|10218.9|0
1594091400000|2020-07-07 03:10:00|10230.7|10224.7|10232.6|10226.6|10235.2|10229.2|10230.1|10224.1|0
1594091700000|2020-07-07 03:15:00|10232.5|10226.5|10232.7|10226.7|10235.2|10229.2|10229.9|10223.9|0
1594092000000|2020-07-07 03:20:00|10232.6|10226.6|10227.5|10221.5|10232.8|10226.8|10227.4|10221.4|0
1594092300000|2020-07-07 03:25:00|10227.4|10221.4|10235.3|10229.3|10235.4|10229.4|10227.4|10221.4|0
1594092600000|2020-07-07 03:30:00|10235.4|10229.4|10240.3|10234.3|10240.3|10234.3|10235.4|10229.4|0
1594092900000|2020-07-07 03:35:00|10240.2|10234.2|10240.3|10234.3|10242.9|10236.9|10235.2|10229.2|0
1594093200000|2020-07-07 03:40:00|10240.2|10234.2|10240.3|10234.3|10240.3|10234.3|10237.6|10231.6|0
1594093500000|2020-07-07 03:45:00|10240.2|10234.2|10240.1|10234.1|10240.3|10234.3|10237.7|10231.7|0
1594093800000|2020-07-07 03:50:00|10240.2|10234.2|10238.9|10232.9|10240.2|10234.2|10237.5|10231.5|0
1594094100000|2020-07-07 03:55:00|10238.3|10232.3|10237.6|10231.6|10241.4|10235.4|10237.6|10231.6|0
1594094400000|2020-07-07 04:00:00|10237.5|10231.5|10232.4|10226.4|10237.7|10231.7|10232.4|10226.4|0
1594094700000|2020-07-07 04:05:00|10232.5|10226.5|10227.5|10221.5|10235|10229|10227.5|10221.5|0
1594095000000|2020-07-07 04:10:00|10227.4|10221.4|10222.3|10216.3|10227.4|10221.4|10222.2|10216.2|0
1594095300000|2020-07-07 04:15:00|10222.2|10216.2|10224.8|10218.8|10227.4|10221.4|10219.7|10213.7|0
1594095600000|2020-07-07 04:20:00|10224.7|10218.7|10227.3|10221.3|10229.9|10223.9|10223.5|10217.5|0
1594095900000|2020-07-07 04:25:00|10227.4|10221.4|10232.5|10226.5|10232.6|10226.6|10227.2|10221.2|0
1594096200000|2020-07-07 04:30:00|10232.4|10226.4|10235.3|10229.3|10237.9|10231.9|10223.3|10217.3|0
1594096500000|2020-07-07 04:35:00|10235.2|10229.2|10232.9|10226.9|10235.2|10229.2|10230.2|10224.2|0
1594096800000|2020-07-07 04:40:00|10232.8|10226.8|10239.1|10233.1|10240.4|10234.4|10232.8|10226.8|0
1594097100000|2020-07-07 04:45:00|10238.5|10232.5|10240.3|10234.3|10240.5|10234.5|10237.8|10231.8|0
1594097400000|2020-07-07 04:50:00|10240.4|10234.4|10240.2|10234.2|10241.6|10235.6|10237.7|10231.7|0
1594097700000|2020-07-07 04:55:00|10240.1|10234.1|10240|10234|10241.4|10235.4|10237.6|10231.6|0
1594098000000|2020-07-07 05:00:00|10239|10233|10242.8|10236.8|10242.8|10236.8|10237.5|10231.5|0
1594098300000|2020-07-07 05:05:00|10242.9|10236.9|10242.5|10236.5|10245.1|10239.1|10240.2|10234.2|0
1594098600000|2020-07-07 05:10:00|10242.4|10236.4|10247.7|10241.7|10247.7|10241.7|10240|10234|0
1594098900000|2020-07-07 05:15:00|10248.2|10242.2|10237.4|10231.4|10250.2|10244.2|10237.4|10231.4|0
1594099200000|2020-07-07 05:20:00|10237.3|10231.3|10233.4|10227.4|10239.9|10233.9|10233.4|10227.4|0
1594099500000|2020-07-07 05:25:00|10233.9|10227.9|10226.7|10220.7|10234.8|10228.8|10224.2|10218.2|0
1594099800000|2020-07-07 05:30:00|10226.8|10220.8|10227.4|10221.4|10229.3|10223.3|10224.4|10218.4|0
1594100100000|2020-07-07 05:35:00|10227.3|10221.3|10229.7|10223.7|10233.5|10227.5|10227.2|10221.2|0
1594100400000|2020-07-07 05:40:00|10228.7|10222.7|10225.1|10219.1|10231.2|10225.2|10224.8|10218.8|0
1594100700000|2020-07-07 05:45:00|10224.1|10218.1|10219.8|10213.8|10224.1|10218.1|10217.3|10211.3|0
1594101000000|2020-07-07 05:50:00|10219.7|10213.7|10210|10204|10222.4|10216.4|10210|10204|0
1594101300000|2020-07-07 05:55:00|10209.9|10203.9|10212.8|10206.8|10217.7|10211.7|10207.6|10201.6|0
1594101600000|2020-07-07 06:00:00|10221|10219|10207|10205|10222.5|10220.5|10205|10203|119
1594101900000|2020-07-07 06:05:00|10207.5|10205.5|10202|10200|10208.5|10206.5|10196.5|10194.5|92
1594102200000|2020-07-07 06:10:00|10204|10202|10211.5|10209.5|10211.5|10209.5|10201.5|10199.5|53
1594102500000|2020-07-07 06:15:00|10211|10209|10211.5|10209.5|10216.5|10214.5|10210.5|10208.5|25
1594102800000|2020-07-07 06:20:00|10212|10210|10209.5|10207.5|10212|10210|10206|10204|24
1594103100000|2020-07-07 06:25:00|10210|10208|10209.5|10207.5|10211|10209|10207.5|10205.5|4
1594103400000|2020-07-07 06:30:00|10209|10207|10216|10214|10217|10215|10207.5|10205.5|22
1594103700000|2020-07-07 06:35:00|10216.5|10214.5|10215.5|10213.5|10218|10216|10215.5|10213.5|6
1594104000000|2020-07-07 06:40:00|10215|10213|10217.5|10215.5|10219.5|10217.5|10212.5|10210.5|18
1594104300000|2020-07-07 06:45:00|10217|10215|10218.5|10216.5|10221.5|10219.5|10215.5|10213.5|15
1594104600000|2020-07-07 06:50:00|10218|10216|10227.5|10225.5|10231|10229|10218|10216|83
1594104900000|2020-07-07 06:55:00|10227|10225|10228.5|10226.5|10229|10227|10224|10222|39
1594105200000|2020-07-07 07:00:00|10229|10227|10204.5|10202.5|10236.5|10234.5|10203|10201|546
1594105500000|2020-07-07 07:05:00|10205.5|10203.5|10207.5|10205.5|10208.5|10206.5|10199|10197|401
1594105800000|2020-07-07 07:10:00|10208.5|10206.5|10221.5|10219.5|10223.5|10221.5|10207.5|10205.5|293
1594106100000|2020-07-07 07:15:00|10222|10220|10217.5|10215.5|10223.5|10221.5|10212.5|10210.5|212
1594106400000|2020-07-07 07:20:00|10217|10215|10198|10196|10225.5|10223.5|10194.5|10192.5|449
1594106700000|2020-07-07 07:25:00|10197.5|10195.5|10205|10203|10205.5|10203.5|10192.5|10190.5|203
1594107000000|2020-07-07 07:30:00|10204.5|10202.5|10211.5|10209.5|10214|10212|10197.5|10195.5|231
1594107300000|2020-07-07 07:35:00|10212|10210|10210.5|10208.5|10212.5|10210.5|10202.5|10200.5|179
1594107600000|2020-07-07 07:40:00|10211|10209|10207|10205|10215|10213|10205|10203|150
1594107900000|2020-07-07 07:45:00|10206.5|10204.5|10212|10210|10214|10212|10202|10200|118
1594108200000|2020-07-07 07:50:00|10210.5|10208.5|10217|10215|10220|10218|10209.5|10207.5|165
1594108500000|2020-07-07 07:55:00|10215.5|10213.5|10225|10223|10227|10225|10214|10212|264
1594108800000|2020-07-07 08:00:00|10224.5|10222.5|10217|10215|10225|10223|10216.5|10214.5|109
1594109100000|2020-07-07 08:05:00|10216.5|10214.5|10210|10208|10217|10215|10203|10201|253
1594109400000|2020-07-07 08:10:00|10211|10209|10217|10215|10225|10223|10209|10207|203
1594109700000|2020-07-07 08:15:00|10216|10214|10202|10200|10216|10214|10202|10200|110
1594110000000|2020-07-07 08:20:00|10202.5|10200.5|10199.5|10197.5|10206|10204|10197.5|10195.5|116
1594110300000|2020-07-07 08:25:00|10200|10198|10177|10175|10200|10198|10174|10172|504
1594110600000|2020-07-07 08:30:00|10177.5|10175.5|10179|10177|10190.5|10188.5|10176.5|10174.5|281
1594110900000|2020-07-07 08:35:00|10178.5|10176.5|10185|10183|10186.5|10184.5|10176|10174|209
1594111200000|2020-07-07 08:40:00|10184.5|10182.5|10183|10181|10189.5|10187.5|10180.5|10178.5|144
1594111500000|2020-07-07 08:45:00|10183.5|10181.5|10182|10180|10187.5|10185.5|10182|10180|226
1594111800000|2020-07-07 08:50:00|10182.5|10180.5|10180|10178|10183|10181|10175|10173|149
1594112100000|2020-07-07 08:55:00|10179.5|10177.5|10175|10173|10182|10180|10171.5|10169.5|174
1594112400000|2020-07-07 09:00:00|10174|10172|10170|10168|10181|10179|10169.5|10167.5|207
1594112700000|2020-07-07 09:05:00|10169.5|10167.5|10184|10182|10184.5|10182.5|10167.5|10165.5|138
1594113000000|2020-07-07 09:10:00|10183.5|10181.5|10178|10176|10183.5|10181.5|10176|10174|184
1594113300000|2020-07-07 09:15:00|10178.5|10176.5|10178|10176|10183|10181|10175|10173|77
1594113600000|2020-07-07 09:20:00|10178.5|10176.5|10171|10169|10178.5|10176.5|10170|10168|61
1594113900000|2020-07-07 09:25:00|10170.5|10168.5|10179|10177|10179|10177|10167.5|10165.5|107
1594114200000|2020-07-07 09:30:00|10179.5|10177.5|10180|10178|10183|10181|10177.5|10175.5|159
1594114500000|2020-07-07 09:35:00|10179.5|10177.5|10186|10184|10187.5|10185.5|10177.5|10175.5|71
1594114800000|2020-07-07 09:40:00|10185.5|10183.5|10183|10181|10192|10190|10182.5|10180.5|132
1594115100000|2020-07-07 09:45:00|10183.5|10181.5|10175|10173|10183.5|10181.5|10175|10173|55
1594115400000|2020-07-07 09:50:00|10175.5|10173.5|10173|10171|10180|10178|10172.5|10170.5|71
1594115700000|2020-07-07 09:55:00|10173.5|10171.5|10176|10174|10179|10177|10172|10170|123
1594116000000|2020-07-07 10:00:00|10176.5|10174.5|10171|10169|10176.5|10174.5|10167.5|10165.5|146
1594116300000|2020-07-07 10:05:00|10170.5|10168.5|10172|10170|10172.5|10170.5|10168|10166|101
1594116600000|2020-07-07 10:10:00|10171.5|10169.5|10172|10170|10173.5|10171.5|10165|10163|102
1594116900000|2020-07-07 10:15:00|10171.5|10169.5|10167|10165|10171.5|10169.5|10157.5|10155.5|227
1594117200000|2020-07-07 10:20:00|10167.5|10165.5|10164|10162|10168|10166|10158|10156|186
1594117500000|2020-07-07 10:25:00|10164.5|10162.5|10172|10170|10172|10170|10164|10162|125
1594117800000|2020-07-07 10:30:00|10171|10169|10178|10176|10180|10178|10168|10166|134
1594118100000|2020-07-07 10:35:00|10177.5|10175.5|10181|10179|10187.5|10185.5|10175|10173|180
1594118400000|2020-07-07 10:40:00|10180|10178|10174.5|10172.5|10180|10178|10174|10172|53
1594118700000|2020-07-07 10:45:00|10175|10173|10174|10172|10178|10176|10173|10171|89
1594119000000|2020-07-07 10:50:00|10173.5|10171.5|10175|10173|10177|10175|10170.5|10168.5|75
1594119300000|2020-07-07 10:55:00|10175.5|10173.5|10177|10175|10177.5|10175.5|10172|10170|64
1594119600000|2020-07-07 11:00:00|10177.5|10175.5|10177|10175|10179|10177|10176|10174|89
1594119900000|2020-07-07 11:05:00|10176.5|10174.5|10174|10172|10177.5|10175.5|10171|10169|39
1594120200000|2020-07-07 11:10:00|10174.5|10172.5|10178.5|10176.5|10181|10179|10174|10172|76
1594120500000|2020-07-07 11:15:00|10179|10177|10182|10180|10184.5|10182.5|10178|10176|66
1594120800000|2020-07-07 11:20:00|10182.5|10180.5|10174|10172|10183|10181|10174|10172|62
1594121100000|2020-07-07 11:25:00|10173.5|10171.5|10170.5|10168.5|10173.5|10171.5|10168.5|10166.5|87
1594121400000|2020-07-07 11:30:00|10170|10168|10160|10158|10174|10172|10159.5|10157.5|340
1594121700000|2020-07-07 11:35:00|10161|10159|10164|10162|10165.5|10163.5|10157.5|10155.5|141
1594122000000|2020-07-07 11:40:00|10164.4|10162.4|10169.4|10167.4|10170.4|10168.4|10163.9|10161.9|122
1594122300000|2020-07-07 11:45:00|10169.9|10167.9|10176.4|10174.4|10176.4|10174.4|10168.4|10166.4|201
1594122600000|2020-07-07 11:50:00|10175.4|10173.4|10172.4|10170.4|10179.4|10177.4|10171.9|10169.9|179
1594122900000|2020-07-07 11:55:00|10172.9|10170.9|10176.9|10174.9|10178.4|10176.4|10171.9|10169.9|185
1594123200000|2020-07-07 12:00:00|10177.4|10175.4|10185.4|10183.4|10186.9|10184.9|10177.4|10175.4|125
1594123500000|2020-07-07 12:05:00|10185.9|10183.9|10178.4|10176.4|10185.9|10183.9|10177.4|10175.4|71
1594123800000|2020-07-07 12:10:00|10177.9|10175.9|10175.4|10173.4|10180.4|10178.4|10173.9|10171.9|60
1594124100000|2020-07-07 12:15:00|10174.9|10172.9|10178.4|10176.4|10180.4|10178.4|10171.9|10169.9|49
1594124400000|2020-07-07 12:20:00|10178.9|10176.9|10178.4|10176.4|10181.4|10179.4|10177.4|10175.4|33
1594124700000|2020-07-07 12:25:00|10178.9|10176.9|10174.9|10172.9|10179.9|10177.9|10173.4|10171.4|48
1594125000000|2020-07-07 12:30:00|10175.4|10173.4|10171.4|10169.4|10175.9|10173.9|10164.9|10162.9|126
1594125300000|2020-07-07 12:35:00|10171.9|10169.9|10173.4|10171.4|10176.4|10174.4|10171.4|10169.4|54
1594125600000|2020-07-07 12:40:00|10173.9|10171.9|10178.4|10176.4|10181.4|10179.4|10173.9|10171.9|116
1594125900000|2020-07-07 12:45:00|10178.9|10176.9|10178.4|10176.4|10178.9|10176.9|10173.9|10171.9|38
1594126200000|2020-07-07 12:50:00|10177.9|10175.9|10176.4|10174.4|10178.9|10176.9|10174.9|10172.9|54
1594126500000|2020-07-07 12:55:00|10175.9|10173.9|10181.4|10179.4|10181.4|10179.4|10172.9|10170.9|63
1594126800000|2020-07-07 13:00:00|10181.9|10179.9|10184.4|10182.4|10186.9|10184.9|10181.9|10179.9|68
1594127100000|2020-07-07 13:05:00|10184.9|10182.9|10188.4|10186.4|10188.9|10186.9|10182.4|10180.4|83
1594127400000|2020-07-07 13:10:00|10188.9|10186.9|10192.9|10190.9|10192.9|10190.9|10188.9|10186.9|67
1594127700000|2020-07-07 13:15:00|10193.4|10191.4|10191.9|10189.9|10194.9|10192.9|10190.9|10188.9|109
1594128000000|2020-07-07 13:20:00|10192.4|10190.4|10201.9|10199.9|10201.9|10199.9|10191.4|10189.4|165
1594128300000|2020-07-07 13:25:00|10202.4|10200.4|10201.9|10199.9|10204.9|10202.9|10197.9|10195.9|139
1594128600000|2020-07-07 13:30:00|10202.4|10200.4|10196.4|10194.4|10202.9|10200.9|10190.4|10188.4|194
1594128900000|2020-07-07 13:35:00|10195.9|10193.9|10182.4|10180.4|10196.4|10194.4|10180.9|10178.9|157
1594129200000|2020-07-07 13:40:00|10182.9|10180.9|10192.4|10190.4|10192.4|10190.4|10181.4|10179.4|184
1594129500000|2020-07-07 13:45:00|10191.9|10189.9|10197.4|10195.4|10203.9|10201.9|10190.4|10188.4|145
1594129800000|2020-07-07 13:50:00|10196.9|10194.9|10188.9|10186.9|10200.4|10198.4|10188.4|10186.4|157
1594130100000|2020-07-07 13:55:00|10188.4|10186.4|10199.4|10197.4|10202.4|10200.4|10187.9|10185.9|213
1594130400000|2020-07-07 14:00:00|10199.9|10197.9|10203.4|10201.4|10203.9|10201.9|10191.4|10189.4|157
1594130700000|2020-07-07 14:05:00|10203.9|10201.9|10207.4|10205.4|10212.4|10210.4|10200.4|10198.4|162
1594131000000|2020-07-07 14:10:00|10206.6|10204.6|10216.6|10214.6|10219.1|10217.1|10205.6|10203.6|169
1594131300000|2020-07-07 14:15:00|10217.1|10215.1|10218.6|10216.6|10218.6|10216.6|10209.6|10207.6|154
1594131600000|2020-07-07 14:20:00|10219.1|10217.1|10226.6|10224.6|10226.6|10224.6|10215.6|10213.6|223
1594131900000|2020-07-07 14:25:00|10227.1|10225.1|10221.1|10219.1|10231.1|10229.1|10218.1|10216.1|297
1594132200000|2020-07-07 14:30:00|10221.6|10219.6|10199.6|10197.6|10222.1|10220.1|10198.6|10196.6|310
1594132500000|2020-07-07 14:35:00|10199.1|10197.1|10200.6|10198.6|10203.1|10201.1|10198.6|10196.6|213
1594132800000|2020-07-07 14:40:00|10200.1|10198.1|10178.1|10176.1|10200.1|10198.1|10177.1|10175.1|405
1594133100000|2020-07-07 14:45:00|10177.6|10175.6|10178.1|10176.1|10181.6|10179.6|10173.6|10171.6|280
1594133400000|2020-07-07 14:50:00|10178.6|10176.6|10195.1|10193.1|10195.1|10193.1|10178.6|10176.6|301
1594133700000|2020-07-07 14:55:00|10195.6|10193.6|10189.6|10187.6|10196.6|10194.6|10189.6|10187.6|263
1594134000000|2020-07-07 15:00:00|10190.1|10188.1|10184.6|10182.6|10194.1|10192.1|10184.1|10182.1|161
1594134300000|2020-07-07 15:05:00|10185.1|10183.1|10194.6|10192.6|10197.1|10195.1|10185.1|10183.1|214
1594134600000|2020-07-07 15:10:00|10195.1|10193.1|10197.6|10195.6|10204.1|10202.1|10194.1|10192.1|316
1594134900000|2020-07-07 15:15:00|10198.6|10196.6|10203.6|10201.6|10206.1|10204.1|10198.6|10196.6|331
1594135200000|2020-07-07 15:20:00|10205.6|10203.6|10214.1|10212.1|10214.1|10212.1|10204.1|10202.1|485
1594135500000|2020-07-07 15:25:00|10213.1|10211.1|10211.1|10209.1|10214.1|10212.1|10200.6|10198.6|1452
1594135800000|2020-07-07 15:30:00|10212.6|10210.6|10204.6|10202.6|10214.1|10212.1|10201.1|10199.1|652
1594136100000|2020-07-07 15:35:00|10205.1|10203.1|10199.6|10197.6|10206.6|10204.6|10197.1|10195.1|245
1594136400000|2020-07-07 15:40:00|10200.1|10198.1|10201.6|10199.6|10204.1|10202.1|10199.6|10197.6|71
1594136700000|2020-07-07 15:45:00|10201.1|10199.1|10210.6|10208.6|10211.1|10209.1|10201.1|10199.1|114
1594137000000|2020-07-07 15:50:00|10210.1|10208.1|10212.1|10210.1|10214.6|10212.6|10207.1|10205.1|179
1594137300000|2020-07-07 15:55:00|10212.6|10210.6|10212.6|10210.6|10213.1|10211.1|10204.1|10202.1|54
1594137600000|2020-07-07 16:00:00|10213.1|10211.1|10207.6|10205.6|10214.6|10212.6|10207.1|10205.1|65
1594137900000|2020-07-07 16:05:00|10208.1|10206.1|10202.6|10200.6|10210.1|10208.1|10200.6|10198.6|129
1594138200000|2020-07-07 16:10:00|10202.1|10200.1|10199.1|10197.1|10204.6|10202.6|10199.1|10197.1|66
1594138500000|2020-07-07 16:15:00|10199.6|10197.6|10197.1|10195.1|10200.6|10198.6|10196.1|10194.1|34
1594138800000|2020-07-07 16:20:00|10196.6|10194.6|10193.1|10191.1|10198.1|10196.1|10191.6|10189.6|17
1594139100000|2020-07-07 16:25:00|10192.6|10190.6|10195.6|10193.6|10198.1|10196.1|10189.6|10187.6|38
1594139400000|2020-07-07 16:30:00|10195.1|10193.1|10197.6|10195.6|10198.1|10196.1|10192.6|10190.6|5
1594139700000|2020-07-07 16:35:00|10197.1|10195.1|10191.6|10189.6|10197.1|10195.1|10191.6|10189.6|18
1594140000000|2020-07-07 16:40:00|10191.1|10189.1|10188.6|10186.6|10194.6|10192.6|10185.1|10183.1|22
1594140300000|2020-07-07 16:45:00|10188.1|10186.1|10192.6|10190.6|10193.1|10191.1|10188.1|10186.1|3
1594140600000|2020-07-07 16:50:00|10192.1|10190.1|10184.6|10182.6|10192.1|10190.1|10184.1|10182.1|36
1594140900000|2020-07-07 16:55:00|10185.1|10183.1|10188.6|10186.6|10189.6|10187.6|10183.6|10181.6|34
1594141200000|2020-07-07 17:00:00|10188.1|10186.1|10193.1|10191.1|10194.6|10192.6|10187.6|10185.6|11
1594141500000|2020-07-07 17:05:00|10192.6|10190.6|10184.1|10182.1|10193.6|10191.6|10180.1|10178.1|21
1594141800000|2020-07-07 17:10:00|10184.6|10182.6|10190.1|10188.1|10190.1|10188.1|10183.6|10181.6|10
1594142100000|2020-07-07 17:15:00|10190.6|10188.6|10191.6|10189.6|10192.1|10190.1|10189.6|10187.6|7
1594142400000|2020-07-07 17:20:00|10191.1|10189.1|10193.1|10191.1|10194.1|10192.1|10189.6|10187.6|2
1594142700000|2020-07-07 17:25:00|10193.6|10191.6|10193.6|10191.6|10195.6|10193.6|10188.1|10186.1|9
1594143000000|2020-07-07 17:30:00|10193.1|10191.1|10197.1|10195.1|10197.6|10195.6|10191.6|10189.6|9
1594143300000|2020-07-07 17:35:00|10197.6|10195.6|10195.6|10193.6|10198.6|10196.6|10195.6|10193.6|6
1594143600000|2020-07-07 17:40:00|10195.1|10193.1|10199.6|10197.6|10200.1|10198.1|10194.1|10192.1|4
1594143900000|2020-07-07 17:45:00|10199.1|10197.1|10197.6|10195.6|10199.6|10197.6|10196.1|10194.1|4
1594144200000|2020-07-07 17:50:00|10198.1|10196.1|10193.1|10191.1|10198.6|10196.6|10190.6|10188.6|5
1594144500000|2020-07-07 17:55:00|10193.6|10191.6|10195.1|10193.1|10195.6|10193.6|10193.1|10191.1|3
1594144800000|2020-07-07 18:00:00|10195.6|10193.6|10190.1|10188.1|10197.1|10195.1|10190.1|10188.1|2
1594145100000|2020-07-07 18:05:00|10190.6|10188.6|10191.6|10189.6|10192.1|10190.1|10189.6|10187.6|2
1594145400000|2020-07-07 18:10:00|10192.1|10190.1|10192.1|10190.1|10194.6|10192.6|10191.6|10189.6|0
1594145700000|2020-07-07 18:15:00|10192.6|10190.6|10188.6|10186.6|10193.1|10191.1|10188.1|10186.1|17
1594146000000|2020-07-07 18:20:00|10188.1|10186.1|10185.6|10183.6|10188.1|10186.1|10185.6|10183.6|11
1594146300000|2020-07-07 18:25:00|10186.1|10184.1|10183.1|10181.1|10186.6|10184.6|10183.1|10181.1|13
1594146600000|2020-07-07 18:30:00|10182.6|10180.6|10181.6|10179.6|10184.1|10182.1|10178.6|10176.6|8
1594146900000|2020-07-07 18:35:00|10181.1|10179.1|10180.1|10178.1|10181.6|10179.6|10179.1|10177.1|1
1594147200000|2020-07-07 18:40:00|10180.6|10178.6|10185.1|10183.1|10185.6|10183.6|10180.6|10178.6|10
1594147500000|2020-07-07 18:45:00|10184.6|10182.6|10182.6|10180.6|10184.6|10182.6|10182.6|10180.6|3
1594147800000|2020-07-07 18:50:00|10182.1|10180.1|10179.1|10177.1|10182.6|10180.6|10176.6|10174.6|6
1594148100000|2020-07-07 18:55:00|10179.6|10177.6|10186.6|10184.6|10186.6|10184.6|10179.6|10177.6|0
1594148400000|2020-07-07 19:00:00|10186.1|10184.1|10177.6|10175.6|10186.1|10184.1|10177.1|10175.1|16
1594148700000|2020-07-07 19:05:00|10178.1|10176.1|10175.6|10173.6|10181.6|10179.6|10175.1|10173.1|7
1594149000000|2020-07-07 19:10:00|10176.1|10174.1|10174.1|10172.1|10176.1|10174.1|10172.1|10170.1|13
1594149300000|2020-07-07 19:15:00|10173.6|10171.6|10178.1|10176.1|10179.6|10177.6|10171.6|10169.6|12
1594149600000|2020-07-07 19:20:00|10177.6|10175.6|10175.6|10173.6|10178.1|10176.1|10172.6|10170.6|13
1594149900000|2020-07-07 19:25:00|10175.1|10173.1|10170.6|10168.6|10177.1|10175.1|10170.6|10168.6|5
1594150200000|2020-07-07 19:30:00|10171.6|10169.6|10171.6|10169.6|10173.1|10171.1|10170.6|10168.6|8
1594150500000|2020-07-07 19:35:00|10171.1|10169.1|10162.6|10160.6|10171.1|10169.1|10162.1|10160.1|18
1594150800000|2020-07-07 19:40:00|10162.1|10160.1|10159.6|10157.6|10164.1|10162.1|10159.6|10157.6|6
1594151100000|2020-07-07 19:45:00|10159.1|10157.1|10158.6|10156.6|10165.1|10163.1|10157.6|10155.6|27
1594151400000|2020-07-07 19:50:00|10159.1|10157.1|10151.6|10149.6|10159.1|10157.1|10147.1|10145.1|51
1594151700000|2020-07-07 19:55:00|10152.1|10150.1|10154.7|10148.7|10158.9|10153.6|10148.6|10145.1|76
1594152000000|2020-07-07 20:00:00|10154.6|10148.6|10158.3|10152.3|10165.4|10159.4|10154.6|10148.6|1
1594152300000|2020-07-07 20:05:00|10158.4|10152.4|10163.4|10157.4|10164.7|10158.7|10156.3|10150.3|0
1594152600000|2020-07-07 20:10:00|10163.5|10157.5|10159|10153|10166.6|10160.6|10157.5|10151.5|0
1594152900000|2020-07-07 20:15:00|10158.9|10152.9|10159.3|10153.3|10160.2|10154.2|10158.7|10152.7|0
1594153200000|2020-07-07 20:20:00|10159.5|10153.5|10158.5|10152.5|10159.9|10153.9|10158.5|10152.5|0
1594153500000|2020-07-07 20:25:00|10159.1|10153.1|10158.3|10152.3|10159.1|10153.1|10157.7|10151.7|0
1594153800000|2020-07-07 20:30:00|10158.1|10152.1|10156.6|10150.6|10158.1|10152.1|10154.1|10148.1|0
1594154100000|2020-07-07 20:35:00|10156.7|10150.7|10158.5|10152.5|10159.2|10153.2|10156|10150|0
1594154400000|2020-07-07 20:40:00|10158.4|10152.4|10156.5|10150.5|10159.2|10153.2|10154.5|10148.5|0
1594154700000|2020-07-07 20:45:00|10156.3|10150.3|10156.5|10150.5|10156.5|10150.5|10152.5|10146.5|0
1594155000000|2020-07-07 20:50:00|10156.4|10150.4|10158|10152|10158.7|10152.7|10154.5|10148.5|0
1594155300000|2020-07-07 20:55:00|10157.8|10151.8|10155.5|10149.5|10159.4|10153.4|10154.8|10148.8|0
1594155600000|2020-07-07 21:00:00|10155.7|10149.7|10155.1|10149.1|10156.3|10150.3|10155.1|10149.1|0
1594155900000|2020-07-07 21:05:00|10155.3|10149.3|10155.7|10149.7|10155.9|10149.9|10155.1|10149.1|0
1594156200000|2020-07-07 21:10:00|10155.5|10149.5|10155.1|10149.1|10155.9|10149.9|10154.7|10148.7|0
1594156500000|2020-07-07 21:15:00|10154.9|10148.9|10155.4|10149.4|10155.6|10149.6|10154.8|10148.8|0
1594156800000|2020-07-07 21:20:00|10155.6|10149.6|10155.8|10149.8|10155.8|10149.8|10155.6|10149.6|0
1594157100000|2020-07-07 21:25:00|10155.6|10149.6|10154.6|10148.6|10156.3|10150.3|10154.6|10148.6|0
1594157400000|2020-07-07 21:30:00|10154.4|10148.4|10155|10149|10155.4|10149.4|10154.4|10148.4|0
1594157700000|2020-07-07 21:35:00|10154.8|10148.8|10155|10149|10155.4|10149.4|10154.8|10148.8|0
1594158000000|2020-07-07 21:40:00|10154.6|10148.6|10154.2|10148.2|10154.8|10148.8|10153.6|10147.6|0
1594158300000|2020-07-07 21:45:00|10154.4|10148.4|10155|10149|10155.4|10149.4|10154.4|10148.4|0
1594158600000|2020-07-07 21:50:00|10154.8|10148.8|10155.4|10149.4|10156|10150|10154.6|10148.6|0
1594158900000|2020-07-07 21:55:00|10156|10150|10155.4|10149.4|10156.9|10150.9|10155.4|10149.4|0
1594159200000|2020-07-07 22:00:00|10155.3|10149.3|10160.9|10154.9|10160.9|10154.9|10153.3|10147.3|0
1594159500000|2020-07-07 22:05:00|10161|10155|10163.7|10157.7|10165.6|10159.6|10160.4|10154.4|0
1594159800000|2020-07-07 22:10:00|10163.9|10157.9|10165.6|10159.6|10167.6|10161.6|10163.9|10157.9|0
1594160100000|2020-07-07 22:15:00|10165.7|10159.7|10168.9|10162.9|10169.6|10163.6|10165.7|10159.7|0
1594160400000|2020-07-07 22:20:00|10168.8|10162.8|10168.3|10162.3|10171.7|10165.7|10167.7|10161.7|0
1594160700000|2020-07-07 22:25:00|10168.4|10162.4|10170.9|10164.9|10171.9|10165.9|10165.1|10159.1|0
1594161000000|2020-07-07 22:30:00|10170.7|10164.7|10167.9|10161.9|10174.8|10168.8|10166|10160|0
1594161300000|2020-07-07 22:35:00|10168|10162|10163.1|10157.1|10168.4|10162.4|10160.6|10154.6|0
1594161600000|2020-07-07 22:40:00|10163.2|10157.2|10166.3|10160.3|10166.3|10160.3|10162.4|10156.4|0
1594161900000|2020-07-07 22:45:00|10166.2|10160.2|10165.8|10159.8|10167|10161|10163.1|10157.1|0
1594162200000|2020-07-07 22:50:00|10165.7|10159.7|10164.4|10158.4|10167|10161|10163.8|10157.8|0
1594162500000|2020-07-07 22:55:00|10164.2|10158.2|10162.4|10156.4|10164.2|10158.2|10161.9|10155.9|0
1594162800000|2020-07-07 23:00:00|10162.9|10156.9|10168.3|10162.3|10169|10163|10162.4|10156.4|0
1594163100000|2020-07-07 23:05:00|10168.2|10162.2|10169.5|10163.5|10169.5|10163.5|10166.6|10160.6|0
1594163400000|2020-07-07 23:10:00|10169.6|10163.6|10170.2|10164.2|10171|10165|10168.3|10162.3|0
1594163700000|2020-07-07 23:15:00|10170.3|10164.3|10171|10165|10174.2|10168.2|10170.2|10164.2|0
1594164000000|2020-07-07 23:20:00|10171.2|10165.2|10174.8|10168.8|10174.8|10168.8|10171.2|10165.2|0
1594164300000|2020-07-07 23:25:00|10174.6|10168.6|10173.5|10167.5|10174.8|10168.8|10173|10167|0
1594164600000|2020-07-07 23:30:00|10173.4|10167.4|10173|10167|10174.2|10168.2|10171|10165|0
1594164900000|2020-07-07 23:35:00|10173.1|10167.1|10173|10167|10174.2|10168.2|10172.3|10166.3|0
1594165200000|2020-07-07 23:40:00|10172.9|10166.9|10176.7|10170.7|10177.2|10171.2|10171.6|10165.6|0
1594165500000|2020-07-07 23:45:00|10176.5|10170.5|10176.9|10170.9|10178.2|10172.2|10175.2|10169.2|0
1594165800000|2020-07-07 23:50:00|10176.8|10170.8|10176.9|10170.9|10178.2|10172.2|10176.2|10170.2|0
1594166100000|2020-07-07 23:55:00|10177|10171|10175|10169|10178.2|10172.2|10173.7|10167.7|0
1594166400000|2020-07-08 00:00:00|10174.9|10168.9|10173.8|10167.8|10174.9|10168.9|10162.2|10156.2|0
1594166700000|2020-07-08 00:05:00|10173.6|10167.6|10178.8|10172.8|10180.7|10174.7|10173.6|10167.6|0
1594167000000|2020-07-08 00:10:00|10179|10173|10178.7|10172.7|10181|10175|10176.7|10170.7|0
1594167300000|2020-07-08 00:15:00|10178.8|10172.8|10194.3|10188.3|10194.4|10188.4|10178.8|10172.8|0
1594167600000|2020-07-08 00:20:00|10193.3|10187.3|10192|10186|10197|10191|10191.7|10185.7|0
1594167900000|2020-07-08 00:25:00|10192.1|10186.1|10192.3|10186.3|10194.8|10188.8|10189.5|10183.5|0
1594168200000|2020-07-08 00:30:00|10192.4|10186.4|10181.9|10175.9|10192.4|10186.4|10181.9|10175.9|0
1594168500000|2020-07-08 00:35:00|10182|10176|10176.9|10170.9|10184.5|10178.5|10174.2|10168.2|0
1594168800000|2020-07-08 00:40:00|10176.8|10170.8|10179.4|10173.4|10179.6|10173.6|10174.3|10168.3|0
1594169100000|2020-07-08 00:45:00|10179.5|10173.5|10176.6|10170.6|10179.5|10173.5|10174.1|10168.1|0
1594169400000|2020-07-08 00:50:00|10176.1|10170.1|10169.1|10163.1|10176.8|10170.8|10168.9|10162.9|0
1594169700000|2020-07-08 00:55:00|10169|10163|10174.5|10168.5|10174.5|10168.5|10169|10163|0
1594170000000|2020-07-08 01:00:00|10174.6|10168.6|10179.6|10173.6|10179.7|10173.7|10174.3|10168.3|0
1594170300000|2020-07-08 01:05:00|10179.7|10173.7|10184.6|10178.6|10184.7|10178.7|10179.4|10173.4|0
1594170600000|2020-07-08 01:10:00|10184.7|10178.7|10194.6|10188.6|10194.7|10188.7|10184.6|10178.6|0
1594170900000|2020-07-08 01:15:00|10194.7|10188.7|10194.4|10188.4|10197.1|10191.1|10193.2|10187.2|0
1594171200000|2020-07-08 01:20:00|10194.5|10188.5|10186.6|10180.6|10194.5|10188.5|10186.6|10180.6|0
1594171500000|2020-07-08 01:25:00|10186.7|10180.7|10191.7|10185.7|10196.8|10190.8|10186.7|10180.7|0
1594171800000|2020-07-08 01:30:00|10191.8|10185.8|10206.9|10200.9|10207.3|10201.3|10189.2|10183.2|0
1594172100000|2020-07-08 01:35:00|10206.8|10200.8|10204.3|10198.3|10209.4|10203.4|10204.3|10198.3|0
1594172400000|2020-07-08 01:40:00|10204.4|10198.4|10204.5|10198.5|10207|10201|10203.3|10197.3|0
1594172700000|2020-07-08 01:45:00|10204.4|10198.4|10190.8|10184.8|10204.5|10198.5|10190.8|10184.8|0
1594173000000|2020-07-08 01:50:00|10191.3|10185.3|10199.5|10193.5|10202|10196|10191.3|10185.3|0
1594173300000|2020-07-08 01:55:00|10199.4|10193.4|10168.5|10162.5|10199.5|10193.5|10168.5|10162.5|0
1594173600000|2020-07-08 02:00:00|10168.6|10162.6|10168.4|10162.4|10171.2|10165.2|10160.4|10154.4|0
1594173900000|2020-07-08 02:05:00|10168.9|10162.9|10174.7|10168.7|10178.4|10172.4|10165.7|10159.7|0
1594174200000|2020-07-08 02:10:00|10174.6|10168.6|10176|10170|10180.9|10174.9|10174.6|10168.6|0
1594174500000|2020-07-08 02:15:00|10175.9|10169.9|10168.3|10162.3|10176|10170|10165.8|10159.8|0
1594174800000|2020-07-08 02:20:00|10168.2|10162.2|10168.3|10162.3|10173.5|10167.5|10165.8|10159.8|0
1594175100000|2020-07-08 02:25:00|10167.3|10161.3|10168.1|10162.1|10170.7|10164.7|10164.3|10158.3|0
1594175400000|2020-07-08 02:30:00|10168|10162|10173.1|10167.1|10175.9|10169.9|10165.5|10159.5|0
1594175700000|2020-07-08 02:35:00|10173|10167|10183.5|10177.5|10186|10180|10173|10167|0
1594176000000|2020-07-08 02:40:00|10184.6|10178.6|10190.8|10184.8|10190.9|10184.9|10183.4|10177.4|0
1594176300000|2020-07-08 02:45:00|10190.9|10184.9|10195.9|10189.9|10196|10190|10190.8|10184.8|0
1594176600000|2020-07-08 02:50:00|10195.8|10189.8|10193.4|10187.4|10196|10190|10193.3|10187.3|0
1594176900000|2020-07-08 02:55:00|10193.5|10187.5|10195.9|10189.9|10196|10190|10190.7|10184.7|0
1594177200000|2020-07-08 03:00:00|10195.8|10189.8|10193.3|10187.3|10195.9|10189.9|10193.2|10187.2|0
1594177500000|2020-07-08 03:05:00|10193.2|10187.2|10195.5|10189.5|10195.5|10189.5|10192.8|10186.8|0
1594177800000|2020-07-08 03:10:00|10195.6|10189.6|10195.7|10189.7|10200.9|10194.9|10195.5|10189.5|0
1594178100000|2020-07-08 03:15:00|10195.8|10189.8|10190.1|10184.1|10195.8|10189.8|10190|10184|0
1594178400000|2020-07-08 03:20:00|10190.2|10184.2|10190.2|10184.2|10192.7|10186.7|10189.9|10183.9|0
1594178700000|2020-07-08 03:25:00|10191.3|10185.3|10189.9|10183.9|10192.6|10186.6|10187.5|10181.5|0
1594179000000|2020-07-08 03:30:00|10190|10184|10187.4|10181.4|10192.8|10186.8|10187.3|10181.3|0
1594179300000|2020-07-08 03:35:00|10187.5|10181.5|10187.3|10181.3|10188.7|10182.7|10187.3|10181.3|0
1594179600000|2020-07-08 03:40:00|10186.2|10180.2|10192.6|10186.6|10192.6|10186.6|10184.9|10178.9|0
1594179900000|2020-07-08 03:45:00|10192.5|10186.5|10184.8|10178.8|10192.5|10186.5|10184.7|10178.7|0
1594180200000|2020-07-08 03:50:00|10184.7|10178.7|10184.9|10178.9|10187.5|10181.5|10184.7|10178.7|0
1594180500000|2020-07-08 03:55:00|10186|10180|10187.3|10181.3|10187.5|10181.5|10184.8|10178.8|0
1594180800000|2020-07-08 04:00:00|10186.2|10180.2|10179.8|10173.8|10187.4|10181.4|10179.8|10173.8|0
1594181100000|2020-07-08 04:05:00|10179.9|10173.9|10174.2|10168.2|10179.9|10173.9|10174.2|10168.2|0
1594181400000|2020-07-08 04:10:00|10174.1|10168.1|10174.1|10168.1|10176.7|10170.7|10169|10163|0
1594181700000|2020-07-08 04:15:00|10174|10168|10175.9|10169.9|10175.9|10169.9|10172.7|10166.7|0
1594182000000|2020-07-08 04:20:00|10176|10170|10175.8|10169.8|10178.5|10172.5|10175.7|10169.7|0
1594182300000|2020-07-08 04:25:00|10175.9|10169.9|10173.3|10167.3|10175.9|10169.9|10173.1|10167.1|0
1594182600000|2020-07-08 04:30:00|10173.2|10167.2|10164.7|10158.7|10173.2|10167.2|10162.2|10156.2|0
1594182900000|2020-07-08 04:35:00|10164.6|10158.6|10150.2|10144.2|10164.7|10158.7|10148.7|10142.7|0
1594183200000|2020-07-08 04:40:00|10149.7|10143.7|10155.1|10149.1|10155.1|10149.1|10146.3|10140.3|0
1594183500000|2020-07-08 04:45:00|10155|10149|10158.5|10152.5|10158.6|10152.6|10154.9|10148.9|0
1594183800000|2020-07-08 04:50:00|10158.4|10152.4|10155.9|10149.9|10158.5|10152.5|10155.7|10149.7|0
1594184100000|2020-07-08 04:55:00|10156|10150|10156|10150|10158.7|10152.7|10156|10150|0
1594184400000|2020-07-08 05:00:00|10155|10149|10159.2|10153.2|10161.6|10155.6|10153.5|10147.5|0
1594184700000|2020-07-08 05:05:00|10160.2|10154.2|10166.8|10160.8|10169.3|10163.3|10160.2|10154.2|0
1594185000000|2020-07-08 05:10:00|10166.7|10160.7|10169.2|10163.2|10169.3|10163.3|10161.7|10155.7|0
1594185300000|2020-07-08 05:15:00|10168.7|10162.7|10171.6|10165.6|10171.8|10165.8|10166.8|10160.8|0
1594185600000|2020-07-08 05:20:00|10171.7|10165.7|10166.5|10160.5|10171.7|10165.7|10166.4|10160.4|0
1594185900000|2020-07-08 05:25:00|10166.4|10160.4|10156.1|10150.1|10166.5|10160.5|10156.1|10150.1|0
1594186200000|2020-07-08 05:30:00|10156|10150|10153.7|10147.7|10156.3|10150.3|10151|10145|0
1594186500000|2020-07-08 05:35:00|10153.8|10147.8|10159.1|10153.1|10161.4|10155.4|10153.6|10147.6|0
1594186800000|2020-07-08 05:40:00|10158.1|10152.1|10156.6|10150.6|10159|10153|10156.4|10150.4|0
1594187100000|2020-07-08 05:45:00|10156.5|10150.5|10153.8|10147.8|10156.6|10150.6|10151|10145|0
1594187400000|2020-07-08 05:50:00|10153.9|10147.9|10146.5|10140.5|10156.5|10150.5|10146.4|10140.4|0
1594187700000|2020-07-08 05:55:00|10146.4|10140.4|10144|10138|10146.5|10140.5|10138.6|10132.6|0
1594188000000|2020-07-08 06:00:00|10151.1|10149.1|10133.6|10131.6|10158.1|10156.1|10132.6|10130.6|84
1594188300000|2020-07-08 06:05:00|10134.1|10132.1|10128.6|10126.6|10137.6|10135.6|10128.6|10126.6|43
1594188600000|2020-07-08 06:10:00|10128.1|10126.1|10124.6|10122.6|10135.1|10133.1|10124.1|10122.1|52
1594188900000|2020-07-08 06:15:00|10125.1|10123.1|10130.1|10128.1|10130.6|10128.6|10124.6|10122.6|14
1594189200000|2020-07-08 06:20:00|10130.6|10128.6|10133.6|10131.6|10134.1|10132.1|10128.6|10126.6|20
1594189500000|2020-07-08 06:25:00|10134.1|10132.1|10127.6|10125.6|10136.6|10134.6|10126.6|10124.6|38
1594189800000|2020-07-08 06:30:00|10128.1|10126.1|10133.6|10131.6|10137.6|10135.6|10126.6|10124.6|26
1594190100000|2020-07-08 06:35:00|10133.1|10131.1|10146.1|10144.1|10147.6|10145.6|10133.1|10131.1|48
1594190400000|2020-07-08 06:40:00|10146.6|10144.6|10141.1|10139.1|10148.1|10146.1|10140.6|10138.6|28
1594190700000|2020-07-08 06:45:00|10141.6|10139.6|10135.1|10133.1|10142.6|10140.6|10134.6|10132.6|29
1594191000000|2020-07-08 06:50:00|10134.6|10132.6|10142.6|10140.6|10146.6|10144.6|10134.6|10132.6|29
1594191300000|2020-07-08 06:55:00|10142.1|10140.1|10143.6|10141.6|10148.6|10146.6|10133.6|10131.6|74
1594191600000|2020-07-08 07:00:00|10144.6|10142.6|10147.1|10145.1|10158.6|10156.6|10140.6|10138.6|610
1594191900000|2020-07-08 07:05:00|10147.6|10145.6|10162.1|10160.1|10168.6|10166.6|10146.6|10144.6|391
1594192200000|2020-07-08 07:10:00|10161.6|10159.6|10172.6|10170.6|10179.1|10177.1|10156.6|10154.6|447
1594192500000|2020-07-08 07:15:00|10173.6|10171.6|10185.6|10183.6|10189.1|10187.1|10165.1|10163.1|418
1594192800000|2020-07-08 07:20:00|10185.1|10183.1|10180.6|10178.6|10188.6|10186.6|10173.6|10171.6|438
1594193100000|2020-07-08 07:25:00|10180.1|10178.1|10195.6|10193.6|10198.1|10196.1|10179.6|10177.6|232
1594193400000|2020-07-08 07:30:00|10196.1|10194.1|10197.6|10195.6|10200.1|10198.1|10190.6|10188.6|332
1594193700000|2020-07-08 07:35:00|10197.1|10195.1|10195.6|10193.6|10201.1|10199.1|10190.1|10188.1|286
1594194000000|2020-07-08 07:40:00|10194|10192|10191.5|10189.5|10197|10195|10189.5|10187.5|181
1594194300000|2020-07-08 07:45:00|10192|10190|10204.5|10202.5|10207|10205|10190|10188|193
1594194600000|2020-07-08 07:50:00|10204|10202|10194|10192|10204.5|10202.5|10193|10191|191
1594194900000|2020-07-08 07:55:00|10194.5|10192.5|10186.5|10184.5|10195.5|10193.5|10185.5|10183.5|107
1594195200000|2020-07-08 08:00:00|10186|10184|10183.5|10181.5|10186.5|10184.5|10174.5|10172.5|159
1594195500000|2020-07-08 08:05:00|10183|10181|10182.5|10180.5|10186.5|10184.5|10174.5|10172.5|109
1594195800000|2020-07-08 08:10:00|10182|10180|10183.5|10181.5|10191.5|10189.5|10178.5|10176.5|189
1594196100000|2020-07-08 08:15:00|10184|10182|10182.5|10180.5|10188.5|10186.5|10179.5|10177.5|59
1594196400000|2020-07-08 08:20:00|10183|10181|10186.5|10184.5|10191.5|10189.5|10182.5|10180.5|89
1594196700000|2020-07-08 08:25:00|10187|10185|10194.5|10192.5|10198.5|10196.5|10187|10185|102
1594197000000|2020-07-08 08:30:00|10194|10192|10193.5|10191.5|10196|10194|10183.5|10181.5|141
1594197300000|2020-07-08 08:35:00|10194|10192|10215.5|10213.5|10227.5|10225.5|10194|10192|581
1594197600000|2020-07-08 08:40:00|10216|10214|10213.5|10211.5|10221.5|10219.5|10211.5|10209.5|202
1594197900000|2020-07-08 08:45:00|10214|10212|10215.5|10213.5|10220.5|10218.5|10212.5|10210.5|90
1594198200000|2020-07-08 08:50:00|10216|10214|10208.5|10206.5|10216.5|10214.5|10207.5|10205.5|92
1594198500000|2020-07-08 08:55:00|10209|10207|10203|10201|10210.5|10208.5|10197.5|10195.5|143
1594198800000|2020-07-08 09:00:00|10203.5|10201.5|10198|10196|10206|10204|10196|10194|56
1594199100000|2020-07-08 09:05:00|10197.5|10195.5|10186.5|10184.5|10199|10197|10185.5|10183.5|144
1594199400000|2020-07-08 09:10:00|10186|10184|10169|10167|10186|10184|10166.5|10164.5|140
1594199700000|2020-07-08 09:15:00|10168.5|10166.5|10158|10156|10168.5|10166.5|10153|10151|252
1594200000000|2020-07-08 09:20:00|10158.5|10156.5|10158.5|10156.5|10164.5|10162.5|10152|10150|274
1594200300000|2020-07-08 09:25:00|10158|10156|10158.5|10156.5|10158.5|10156.5|10151|10149|309
1594200600000|2020-07-08 09:30:00|10158|10156|10171.5|10169.5|10171.5|10169.5|10155.5|10153.5|144
1594200900000|2020-07-08 09:35:00|10171|10169|10169|10167|10175|10173|10166|10164|78
1594201200000|2020-07-08 09:40:00|10170.5|10168.5|10148.5|10146.5|10170.5|10168.5|10145.5|10143.5|226
1594201500000|2020-07-08 09:45:00|10147.5|10145.5|10159.5|10157.5|10160.5|10158.5|10145.5|10143.5|240
1594201800000|2020-07-08 09:50:00|10158.5|10156.5|10155|10153|10167.5|10165.5|10153.5|10151.5|161
1594202100000|2020-07-08 09:55:00|10154.5|10152.5|10171.5|10169.5|10174.5|10172.5|10153|10151|299
1594202400000|2020-07-08 10:00:00|10171|10169|10169.5|10167.5|10171.5|10169.5|10166|10164|106
1594202700000|2020-07-08 10:05:00|10168.5|10166.5|10168.5|10166.5|10171.5|10169.5|10163.5|10161.5|56
1594203000000|2020-07-08 10:10:00|10168|10166|10159|10157|10168.5|10166.5|10153|10151|79
1594203300000|2020-07-08 10:15:00|10159.5|10157.5|10174.5|10172.5|10177.5|10175.5|10159.5|10157.5|169
1594203600000|2020-07-08 10:20:00|10174|10172|10171.5|10169.5|10174.5|10172.5|10165.5|10163.5|79
1594203900000|2020-07-08 10:25:00|10172|10170|10173.5|10171.5|10176.5|10174.5|10171|10169|36
1594204200000|2020-07-08 10:30:00|10174|10172|10170.5|10168.5|10175.5|10173.5|10168.5|10166.5|107
1594204500000|2020-07-08 10:35:00|10170|10168|10178.5|10176.5|10178.5|10176.5|10169.5|10167.5|103
1594204800000|2020-07-08 10:40:00|10179|10177|10186|10184|10187.5|10185.5|10178.5|10176.5|76
1594205100000|2020-07-08 10:45:00|10186.5|10184.5|10188.5|10186.5|10189.5|10187.5|10184|10182|58
1594205400000|2020-07-08 10:50:00|10189|10187|10195.5|10193.5|10198.5|10196.5|10189|10187|78
1594205700000|2020-07-08 10:55:00|10195|10193|10204|10202|10204|10202|10195|10193|65
1594206000000|2020-07-08 11:00:00|10205.5|10203.5|10204.5|10202.5|10208.5|10206.5|10202|10200|161
1594206300000|2020-07-08 11:05:00|10205.5|10203.5|10198|10196|10207.5|10205.5|10195.5|10193.5|108
1594206600000|2020-07-08 11:10:00|10199|10197|10191.5|10189.5|10199|10197|10190|10188|67
1594206900000|2020-07-08 11:15:00|10191|10189|10186.5|10184.5|10191.5|10189.5|10186|10184|52
1594207200000|2020-07-08 11:20:00|10186|10184|10176.5|10174.5|10186.5|10184.5|10175.5|10173.5|72
1594207500000|2020-07-08 11:25:00|10176|10174|10180.5|10178.5|10181|10179|10174.5|10172.5|111
1594207800000|2020-07-08 11:30:00|10181|10179|10183.5|10181.5|10184.5|10182.5|10178.5|10176.5|76
1594208100000|2020-07-08 11:35:00|10183|10181|10188.5|10186.5|10192.5|10190.5|10183|10181|84
1594208400000|2020-07-08 11:40:00|10188.6|10186.6|10195.6|10193.6|10196.1|10194.1|10188.1|10186.1|41
1594208700000|2020-07-08 11:45:00|10196.1|10194.1|10201.1|10199.1|10204.1|10202.1|10196.1|10194.1|60
1594209000000|2020-07-08 11:50:00|10201.6|10199.6|10202.6|10200.6|10205.6|10203.6|10201.1|10199.1|87
1594209300000|2020-07-08 11:55:00|10202.1|10200.1|10192.1|10190.1|10204.1|10202.1|10189.6|10187.6|321
1594209600000|2020-07-08 12:00:00|10192.6|10190.6|10184.6|10182.6|10194.6|10192.6|10183.6|10181.6|73
1594209900000|2020-07-08 12:05:00|10184.1|10182.1|10188.1|10186.1|10190.1|10188.1|10182.6|10180.6|55
1594210200000|2020-07-08 12:10:00|10187.6|10185.6|10179.6|10177.6|10190.1|10188.1|10179.6|10177.6|108
1594210500000|2020-07-08 12:15:00|10179.1|10177.1|10181.6|10179.6|10183.6|10181.6|10173.6|10171.6|111
1594210800000|2020-07-08 12:20:00|10181.1|10179.1|10182.6|10180.6|10187.1|10185.1|10177.1|10175.1|150
1594211100000|2020-07-08 12:25:00|10183.1|10181.1|10178.6|10176.6|10184.6|10182.6|10178.6|10176.6|33
1594211400000|2020-07-08 12:30:00|10179.1|10177.1|10181.6|10179.6|10184.6|10182.6|10179.1|10177.1|52
1594211700000|2020-07-08 12:35:00|10181.1|10179.1|10171.1|10169.1|10182.6|10180.6|10171.1|10169.1|50
1594212000000|2020-07-08 12:40:00|10170.6|10168.6|10178.6|10176.6|10178.6|10176.6|10169.1|10167.1|81
1594212300000|2020-07-08 12:45:00|10178.1|10176.1|10181.1|10179.1|10181.1|10179.1|10173.6|10171.6|47
1594212600000|2020-07-08 12:50:00|10182.6|10180.6|10180.1|10178.1|10183.6|10181.6|10177.6|10175.6|85
1594212900000|2020-07-08 12:55:00|10180.6|10178.6|10183.6|10181.6|10189.1|10187.1|10179.6|10177.6|59
1594213200000|2020-07-08 13:00:00|10184.1|10182.1|10175.6|10173.6|10189.6|10187.6|10174.6|10172.6|64
1594213500000|2020-07-08 13:05:00|10175.1|10173.1|10167.6|10165.6|10175.1|10173.1|10162.6|10160.6|98
1594213800000|2020-07-08 13:10:00|10168.1|10166.1|10162.6|10160.6|10169.6|10167.6|10159.6|10157.6|106
1594214100000|2020-07-08 13:15:00|10163.1|10161.1|10165.6|10163.6|10165.6|10163.6|10160.1|10158.1|87
1594214400000|2020-07-08 13:20:00|10164.1|10162.1|10154.6|10152.6|10164.6|10162.6|10153.6|10151.6|146
1594214700000|2020-07-08 13:25:00|10154.1|10152.1|10160.1|10158.1|10160.1|10158.1|10148.1|10146.1|214
1594215000000|2020-07-08 13:30:00|10160.6|10158.6|10167.6|10165.6|10167.6|10165.6|10147.1|10145.1|443
1594215300000|2020-07-08 13:35:00|10168.1|10166.1|10167.6|10165.6|10173.6|10171.6|10161.6|10159.6|173
1594215600000|2020-07-08 13:40:00|10168.1|10166.1|10172.6|10170.6|10173.6|10171.6|10165.6|10163.6|91
1594215900000|2020-07-08 13:45:00|10173.1|10171.1|10181.6|10179.6|10185.6|10183.6|10168.1|10166.1|146
1594216200000|2020-07-08 13:50:00|10180.6|10178.6|10191.1|10189.1|10195.1|10193.1|10179.6|10177.6|250
1594216500000|2020-07-08 13:55:00|10191.6|10189.6|10196.6|10194.6|10198.6|10196.6|10189.6|10187.6|353
1594216800000|2020-07-08 14:00:00|10196.1|10194.1|10196.6|10194.6|10206.1|10204.1|10190.6|10188.6|329
1594217100000|2020-07-08 14:05:00|10196.1|10194.1|10188.6|10186.6|10198.1|10196.1|10187.1|10185.1|182
1594217400000|2020-07-08 14:10:00|10188.4|10186.4|10189.4|10187.4|10194.4|10192.4|10184.4|10182.4|156
1594217700000|2020-07-08 14:15:00|10188.4|10186.4|10191.4|10189.4|10194.4|10192.4|10185.4|10183.4|133
1594218000000|2020-07-08 14:20:00|10191.9|10189.9|10187.9|10185.9|10193.9|10191.9|10187.9|10185.9|97
1594218300000|2020-07-08 14:25:00|10187.4|10185.4|10181.4|10179.4|10191.9|10189.9|10178.4|10176.4|172
1594218600000|2020-07-08 14:30:00|10180.9|10178.9|10186.4|10184.4|10187.4|10185.4|10179.4|10177.4|181
1594218900000|2020-07-08 14:35:00|10185.9|10183.9|10182.4|10180.4|10186.4|10184.4|10178.4|10176.4|122
1594219200000|2020-07-08 14:40:00|10181.9|10179.9|10179.4|10177.4|10186.9|10184.9|10174.9|10172.9|126
1594219500000|2020-07-08 14:45:00|10178.9|10176.9|10180.4|10178.4|10181.9|10179.9|10173.4|10171.4|128
1594219800000|2020-07-08 14:50:00|10179.9|10177.9|10179.4|10177.4|10182.4|10180.4|10175.9|10173.9|107
1594220100000|2020-07-08 14:55:00|10179.9|10177.9|10180.4|10178.4|10181.4|10179.4|10174.9|10172.9|110
1594220400000|2020-07-08 15:00:00|10180.9|10178.9|10169.4|10167.4|10182.4|10180.4|10164.4|10162.4|227
1594220700000|2020-07-08 15:05:00|10168.9|10166.9|10167.4|10165.4|10173.4|10171.4|10160.4|10158.4|146
1594221000000|2020-07-08 15:10:00|10166.9|10164.9|10170.9|10168.9|10175.4|10173.4|10165.9|10163.9|242
1594221300000|2020-07-08 15:15:00|10170.4|10168.4|10159.4|10157.4|10171.9|10169.9|10156.4|10154.4|769
1594221600000|2020-07-08 15:20:00|10160.4|10158.4|10156.4|10154.4|10163.9|10161.9|10141.9|10139.9|1062
1594221900000|2020-07-08 15:25:00|10155.9|10153.9|10180.4|10178.4|10182.9|10180.9|10151.9|10149.9|2889
1594222200000|2020-07-08 15:30:00|10179.4|10177.4|10170.4|10168.4|10181.9|10179.9|10169.4|10167.4|1268
1594222500000|2020-07-08 15:35:00|10170.9|10168.9|10183.9|10181.9|10185.4|10183.4|10170.4|10168.4|318
1594222800000|2020-07-08 15:40:00|10183.4|10181.4|10186.4|10184.4|10186.9|10184.9|10178.9|10176.9|232
1594223100000|2020-07-08 15:45:00|10185.9|10183.9|10183.9|10181.9|10189.9|10187.9|10181.4|10179.4|105
1594223400000|2020-07-08 15:50:00|10183.4|10181.4|10187.9|10185.9|10188.9|10186.9|10177.9|10175.9|129
1594223700000|2020-07-08 15:55:00|10187.4|10185.4|10183.9|10181.9|10187.4|10185.4|10180.9|10178.9|45
1594224000000|2020-07-08 16:00:00|10184.4|10182.4|10185.9|10183.9|10190.4|10188.4|10183.9|10181.9|58
1594224300000|2020-07-08 16:05:00|10186.9|10184.9|10187.9|10185.9|10190.9|10188.9|10184.4|10182.4|35
1594224600000|2020-07-08 16:10:00|10187.4|10185.4|10184.4|10182.4|10191.4|10189.4|10182.9|10180.9|37
1594224900000|2020-07-08 16:15:00|10184.9|10182.9|10189.4|10187.4|10194.4|10192.4|10180.9|10178.9|47
1594225200000|2020-07-08 16:20:00|10188.9|10186.9|10186.4|10184.4|10189.9|10187.9|10184.9|10182.9|35
1594225500000|2020-07-08 16:25:00|10186.9|10184.9|10186.4|10184.4|10189.4|10187.4|10184.9|10182.9|53
1594225800000|2020-07-08 16:30:00|10186.9|10184.9|10180.9|10178.9|10188.9|10186.9|10180.9|10178.9|42
1594226100000|2020-07-08 16:35:00|10180.4|10178.4|10182.9|10180.9|10184.4|10182.4|10178.9|10176.9|20
1594226400000|2020-07-08 16:40:00|10181.9|10179.9|10176.9|10174.9|10182.9|10180.9|10175.4|10173.4|49
1594226700000|2020-07-08 16:45:00|10177.9|10175.9|10180.9|10178.9|10182.9|10180.9|10177.9|10175.9|5
1594227000000|2020-07-08 16:50:00|10181.4|10179.4|10179.4|10177.4|10185.4|10183.4|10178.4|10176.4|69
1594227300000|2020-07-08 16:55:00|10179.9|10177.9|10187.4|10185.4|10187.9|10185.9|10179.4|10177.4|19
1594227600000|2020-07-08 17:00:00|10186.9|10184.9|10183.9|10181.9|10186.9|10184.9|10182.4|10180.4|9
1594227900000|2020-07-08 17:05:00|10183.4|10181.4|10185.4|10183.4|10186.4|10184.4|10181.9|10179.9|4
1594228200000|2020-07-08 17:10:00|10184.9|10182.9|10180.9|10178.9|10184.9|10182.9|10179.9|10177.9|6
1594228500000|2020-07-08 17:15:00|10181.4|10179.4|10176.4|10174.4|10182.9|10180.9|10176.4|10174.4|3
1594228800000|2020-07-08 17:20:00|10175.9|10173.9|10173.9|10171.9|10178.9|10176.9|10173.4|10171.4|21
1594229100000|2020-07-08 17:25:00|10174.4|10172.4|10176.4|10174.4|10176.4|10174.4|10169.4|10167.4|11
1594229400000|2020-07-08 17:30:00|10176.9|10174.9|10177.9|10175.9|10179.4|10177.4|10176.9|10174.9|3
1594229700000|2020-07-08 17:35:00|10178.4|10176.4|10179.9|10177.9|10180.9|10178.9|10178.4|10176.4|8
1594230000000|2020-07-08 17:40:00|10180.4|10178.4|10174.4|10172.4|10180.4|10178.4|10174.4|10172.4|19
1594230300000|2020-07-08 17:45:00|10174.9|10172.9|10175.9|10173.9|10178.4|10176.4|10172.4|10170.4|8
1594230600000|2020-07-08 17:50:00|10176.4|10174.4|10169.4|10167.4|10176.4|10174.4|10169.4|10167.4|6
1594230900000|2020-07-08 17:55:00|10169.9|10167.9|10167.4|10165.4|10172.4|10170.4|10166.4|10164.4|13
1594231200000|2020-07-08 18:00:00|10167.9|10165.9|10167.4|10165.4|10176.4|10174.4|10166.4|10164.4|3
1594231500000|2020-07-08 18:05:00|10167.9|10165.9|10167.9|10165.9|10170.4|10168.4|10166.4|10164.4|3
1594231800000|2020-07-08 18:10:00|10168.4|10166.4|10170.4|10168.4|10170.4|10168.4|10166.9|10164.9|10
1594232100000|2020-07-08 18:15:00|10170.9|10168.9|10171.9|10169.9|10173.9|10171.9|10169.9|10167.9|11
1594232400000|2020-07-08 18:20:00|10171.4|10169.4|10176.9|10174.9|10177.9|10175.9|10170.9|10168.9|6
1594232700000|2020-07-08 18:25:00|10176.4|10174.4|10175.9|10173.9|10176.9|10174.9|10175.4|10173.4|2
1594233000000|2020-07-08 18:30:00|10176.4|10174.4|10170.4|10168.4|10176.4|10174.4|10170.4|10168.4|6
1594233300000|2020-07-08 18:35:00|10169.9|10167.9|10172.9|10170.9|10172.9|10170.9|10168.4|10166.4|6
1594233600000|2020-07-08 18:40:00|10173.4|10171.4|10168.4|10166.4|10173.4|10171.4|10166.9|10164.9|3
1594233900000|2020-07-08 18:45:00|10168.9|10166.9|10168.4|10166.4|10169.9|10167.9|10166.4|10164.4|3
1594234200000|2020-07-08 18:50:00|10168.9|10166.9|10168.4|10166.4|10172.9|10170.9|10167.9|10165.9|10
1594234500000|2020-07-08 18:55:00|10168.9|10166.9|10174.9|10172.9|10177.4|10175.4|10168.4|10166.4|27
1594234800000|2020-07-08 19:00:00|10175.9|10173.9|10180.4|10178.4|10180.9|10178.9|10175.9|10173.9|7
1594235100000|2020-07-08 19:05:00|10180.9|10178.9|10185.9|10183.9|10186.4|10184.4|10180.4|10178.4|7
1594235400000|2020-07-08 19:10:00|10187.4|10185.4|10195.4|10193.4|10195.9|10193.9|10187.4|10185.4|18
1594235700000|2020-07-08 19:15:00|10195.9|10193.9|10195.9|10193.9|10197.9|10195.9|10194.4|10192.4|9
1594236000000|2020-07-08 19:20:00|10198.4|10196.4|10208.4|10206.4|10208.4|10206.4|10196.9|10194.9|13
1594236300000|2020-07-08 19:25:00|10206.4|10204.4|10204.4|10202.4|10209.9|10207.9|10202.4|10200.4|17
1594236600000|2020-07-08 19:30:00|10203.9|10201.9|10208.4|10206.4|10209.9|10207.9|10202.9|10200.9|24
1594236900000|2020-07-08 19:35:00|10208.9|10206.9|10207.9|10205.9|10215.4|10213.4|10206.4|10204.4|18
1594237200000|2020-07-08 19:40:00|10208.4|10206.4|10209.9|10207.9|10211.9|10209.9|10207.4|10205.4|17
1594237500000|2020-07-08 19:45:00|10209.4|10207.4|10211.4|10209.4|10213.4|10211.4|10206.9|10204.9|13
1594237800000|2020-07-08 19:50:00|10210.4|10208.4|10217.9|10215.9|10218.4|10216.4|10207.4|10205.4|13
1594238100000|2020-07-08 19:55:00|10215.9|10213.9|10223.3|10217.3|10224.6|10220.4|10212.9|10210.9|56
1594238400000|2020-07-08 20:00:00|10224.3|10218.3|10223.6|10217.6|10229.6|10223.6|10220|10214|0
1594238700000|2020-07-08 20:05:00|10224.2|10218.2|10230.6|10224.6|10231.8|10225.8|10223.5|10217.5|0
1594239000000|2020-07-08 20:10:00|10230.5|10224.5|10232.7|10226.7|10233.3|10227.3|10226.7|10220.7|0
1594239300000|2020-07-08 20:15:00|10232.5|10226.5|10232.7|10226.7|10233.3|10227.3|10232.1|10226.1|0
1594239600000|2020-07-08 20:20:00|10232.5|10226.5|10233.1|10227.1|10233.3|10227.3|10232.5|10226.5|0
1594239900000|2020-07-08 20:25:00|10232.7|10226.7|10231.9|10225.9|10232.9|10226.9|10231.5|10225.5|0
1594240200000|2020-07-08 20:30:00|10231.6|10225.6|10236.8|10230.8|10239.2|10233.2|10230.3|10224.3|0
1594240500000|2020-07-08 20:35:00|10236.9|10230.9|10238|10232|10238.7|10232.7|10235.8|10229.8|0
1594240800000|2020-07-08 20:40:00|10237.9|10231.9|10236.8|10230.8|10238|10232|10236|10230|0
1594241100000|2020-07-08 20:45:00|10236.9|10230.9|10234.8|10228.8|10237.3|10231.3|10234.1|10228.1|0
1594241400000|2020-07-08 20:50:00|10234.7|10228.7|10235.5|10229.5|10236.8|10230.8|10234.1|10228.1|0
1594241700000|2020-07-08 20:55:00|10235.4|10229.4|10236.4|10230.4|10236.8|10230.8|10234.1|10228.1|0
1594242000000|2020-07-08 21:00:00|10236|10230|10236|10230|10236.4|10230.4|10235.6|10229.6|0
1594242300000|2020-07-08 21:05:00|10235.6|10229.6|10236|10230|10236|10230|10235.4|10229.4|0
1594242600000|2020-07-08 21:10:00|10235.4|10229.4|10236|10230|10236.4|10230.4|10235.4|10229.4|0
1594242900000|2020-07-08 21:15:00|10235.6|10229.6|10236|10230|10236|10230|10235.6|10229.6|0
1594243200000|2020-07-08 21:20:00|10235.8|10229.8|10235.6|10229.6|10235.8|10229.8|10235.6|10229.6|0
1594243500000|2020-07-08 21:25:00|10235.8|10229.8|10235.4|10229.4|10236.4|10230.4|10235.4|10229.4|0
1594243800000|2020-07-08 21:30:00|10235.2|10229.2|10235.2|10229.2|10235.2|10229.2|10235.2|10229.2|0
1594244100000|2020-07-08 21:35:00|10236|10230|10236|10230|10236|10230|10235.8|10229.8|0
1594244400000|2020-07-08 21:40:00|10236.4|10230.4|10236.8|10230.8|10237.6|10231.6|10236|10230|0
1594244700000|2020-07-08 21:45:00|10236.6|10230.6|10234.7|10228.7|10237.2|10231.2|10234.5|10228.5|0
1594245000000|2020-07-08 21:50:00|10234.9|10228.9|10235.6|10229.6|10235.8|10229.8|10234.5|10228.5|0
1594245300000|2020-07-08 21:55:00|10235.4|10229.4|10235.8|10229.8|10236|10230|10235.2|10229.2|0
1594245600000|2020-07-08 22:00:00|10236.6|10230.6|10242.4|10236.4|10245.6|10239.6|10236.6|10230.6|0
1594245900000|2020-07-08 22:05:00|10242.5|10236.5|10242.4|10236.4|10244.4|10238.4|10242.4|10236.4|0
1594246200000|2020-07-08 22:10:00|10242.7|10236.7|10243.6|10237.6|10244.4|10238.4|10242.4|10236.4|0
1594246500000|2020-07-08 22:15:00|10243.5|10237.5|10242.4|10236.4|10243.5|10237.5|10242.4|10236.4|0
1594246800000|2020-07-08 22:20:00|10242.3|10236.3|10239.7|10233.7|10242.9|10236.9|10239.2|10233.2|0
1594247100000|2020-07-08 22:25:00|10239.6|10233.6|10241.9|10235.9|10242.9|10236.9|10239.2|10233.2|0
1594247400000|2020-07-08 22:30:00|10241.7|10235.7|10242.9|10236.9|10242.9|10236.9|10240.4|10234.4|0
1594247700000|2020-07-08 22:35:00|10242.8|10236.8|10241.2|10235.2|10242.8|10236.8|10240.4|10234.4|0
1594248000000|2020-07-08 22:40:00|10241.1|10235.1|10238.5|10232.5|10241.1|10235.1|10237.7|10231.7|0
1594248300000|2020-07-08 22:45:00|10238.4|10232.4|10237.7|10231.7|10238.5|10232.5|10236.5|10230.5|0
1594248600000|2020-07-08 22:50:00|10237.6|10231.6|10236|10230|10238.2|10232.2|10236|10230|0
1594248900000|2020-07-08 22:55:00|10235.9|10229.9|10239.2|10233.2|10241.7|10235.7|10235.3|10229.3|0
1594249200000|2020-07-08 23:00:00|10239.1|10233.1|10237.2|10231.2|10239.1|10233.1|10236|10230|0
1594249500000|2020-07-08 23:05:00|10237.1|10231.1|10237.9|10231.9|10240.4|10234.4|10236.7|10230.7|0
1594249800000|2020-07-08 23:10:00|10238|10232|10241.1|10235.1|10241.9|10235.9|10237.9|10231.9|0
1594250100000|2020-07-08 23:15:00|10241.2|10235.2|10239.9|10233.9|10242.4|10236.4|10239.2|10233.2|0
1594250400000|2020-07-08 23:20:00|10239.8|10233.8|10242.4|10236.4|10244.3|10238.3|10238.5|10232.5|0
1594250700000|2020-07-08 23:25:00|10242.5|10236.5|10241.9|10235.9|10243.6|10237.6|10241.9|10235.9|0
1594251000000|2020-07-08 23:30:00|10242.1|10236.1|10237.9|10231.9|10242.1|10236.1|10236.7|10230.7|0
1594251300000|2020-07-08 23:35:00|10238|10232|10241.1|10235.1|10241.1|10235.1|10237.2|10231.2|0
1594251600000|2020-07-08 23:40:00|10241.2|10235.2|10244.3|10238.3|10244.3|10238.3|10241.1|10235.1|0
1594251900000|2020-07-08 23:45:00|10244.2|10238.2|10245.1|10239.1|10247.5|10241.5|10243.6|10237.6|0
1594252200000|2020-07-08 23:50:00|10245.2|10239.2|10246.8|10240.8|10247.5|10241.5|10239.9|10233.9|0
1594252500000|2020-07-08 23:55:00|10246.9|10240.9|10241.9|10235.9|10247.3|10241.3|10239.9|10233.9|0
1594252800000|2020-07-09 00:00:00|10242|10236|10243.6|10237.6|10248.8|10242.8|10237.2|10231.2|0
1594253100000|2020-07-09 00:05:00|10243.7|10237.7|10241.9|10235.9|10246.8|10240.8|10240.4|10234.4|0
1594253400000|2020-07-09 00:10:00|10242.1|10236.1|10240.4|10234.4|10243.6|10237.6|10239.2|10233.2|0
1594253700000|2020-07-09 00:15:00|10239.9|10233.9|10230.8|10224.8|10240.4|10234.4|10228.2|10222.2|0
1594254000000|2020-07-09 00:20:00|10230.7|10224.7|10226.8|10220.8|10233.2|10227.2|10225.5|10219.5|0
1594254300000|2020-07-09 00:25:00|10225.6|10219.6|10225.5|10219.5|10227.9|10221.9|10222.8|10216.8|0
1594254600000|2020-07-09 00:30:00|10226|10220|10233.1|10227.1|10236.9|10230.9|10226|10220|0
1594254900000|2020-07-09 00:35:00|10233.2|10227.2|10235.5|10229.5|10235.8|10229.8|10230.7|10224.7|0
1594255200000|2020-07-09 00:40:00|10235.6|10229.6|10238.2|10232.2|10240.8|10234.8|10235.5|10229.5|0
1594255500000|2020-07-09 00:45:00|10238.7|10232.7|10236.1|10230.1|10241.3|10235.3|10233.6|10227.6|0
1594255800000|2020-07-09 00:50:00|10236.2|10230.2|10233.6|10227.6|10236.2|10230.2|10231|10225|0
1594256100000|2020-07-09 00:55:00|10233.5|10227.5|10236|10230|10236.1|10230.1|10233.5|10227.5|0
1594256400000|2020-07-09 01:00:00|10236.1|10230.1|10225.5|10219.5|10236.2|10230.2|10223|10217|0
1594256700000|2020-07-09 01:05:00|10225|10219|10226.7|10220.7|10233.4|10227.4|10224.3|10218.3|0
1594257000000|2020-07-09 01:10:00|10226.1|10220.1|10228.8|10222.8|10230.1|10224.1|10219.7|10213.7|0
1594257300000|2020-07-09 01:15:00|10228.3|10222.3|10225.3|10219.3|10230|10224|10215.2|10209.2|0
1594257600000|2020-07-09 01:20:00|10225.2|10219.2|10225.5|10219.5|10228|10222|10221.6|10215.6|0
1594257900000|2020-07-09 01:25:00|10225|10219|10222.9|10216.9|10225.5|10219.5|10220.4|10214.4|0
1594258200000|2020-07-09 01:30:00|10223|10217|10220.2|10214.2|10225.5|10219.5|10217.4|10211.4|0
1594258500000|2020-07-09 01:35:00|10220.1|10214.1|10225.2|10219.2|10225.2|10219.2|10217.6|10211.6|0
1594258800000|2020-07-09 01:40:00|10225.8|10219.8|10227.9|10221.9|10230.6|10224.6|10225.8|10219.8|0
1594259100000|2020-07-09 01:45:00|10228|10222|10225.4|10219.4|10228.1|10222.1|10222.7|10216.7|0
1594259400000|2020-07-09 01:50:00|10225.3|10219.3|10225.4|10219.4|10228|10222|10222.7|10216.7|0
1594259700000|2020-07-09 01:55:00|10225.3|10219.3|10222.6|10216.6|10225.5|10219.5|10222.6|10216.6|0
1594260000000|2020-07-09 02:00:00|10222.5|10216.5|10222.7|10216.7|10222.7|10216.7|10217.4|10211.4|0
1594260300000|2020-07-09 02:05:00|10222.6|10216.6|10220|10214|10225.1|10219.1|10217.3|10211.3|0
1594260600000|2020-07-09 02:10:00|10220.1|10214.1|10225|10219|10225|10219|10220|10214|0
1594260900000|2020-07-09 02:15:00|10225.1|10219.1|10225.1|10219.1|10227.7|10221.7|10222.6|10216.6|0
1594261200000|2020-07-09 02:20:00|10225.2|10219.2|10225.2|10219.2|10227.7|10221.7|10222.6|10216.6|0
1594261500000|2020-07-09 02:25:00|10225.1|10219.1|10225.1|10219.1|10227.7|10221.7|10222.7|10216.7|0
1594261800000|2020-07-09 02:30:00|10225|10219|10217.1|10211.1|10227.8|10221.8|10217|10211|0
1594262100000|2020-07-09 02:35:00|10217.2|10211.2|10218.4|10212.4|10219.7|10213.7|10217|10211|0
1594262400000|2020-07-09 02:40:00|10218.9|10212.9|10224.7|10218.7|10224.8|10218.8|10218.4|10212.4|0
1594262700000|2020-07-09 02:45:00|10224.6|10218.6|10229.8|10223.8|10229.8|10223.8|10222.1|10216.1|0
1594263000000|2020-07-09 02:50:00|10228.8|10222.8|10232.5|10226.5|10232.5|10226.5|10227.3|10221.3|0
1594263300000|2020-07-09 02:55:00|10232.4|10226.4|10229.8|10223.8|10235.1|10229.1|10229.8|10223.8|0
1594263600000|2020-07-09 03:00:00|10229.7|10223.7|10232|10226|10232.2|10226.2|10228.5|10222.5|0
1594263900000|2020-07-09 03:05:00|10231.9|10225.9|10224.2|10218.2|10232|10226|10224.1|10218.1|0
1594264200000|2020-07-09 03:10:00|10224.7|10218.7|10234.6|10228.6|10234.6|10228.6|10224.7|10218.7|0
1594264500000|2020-07-09 03:15:00|10234.1|10228.1|10232.2|10226.2|10234.1|10228.1|10229.5|10223.5|0
1594264800000|2020-07-09 03:20:00|10232.7|10226.7|10234.6|10228.6|10237.1|10231.1|10231.9|10225.9|0
1594265100000|2020-07-09 03:25:00|10234.5|10228.5|10237|10231|10239.5|10233.5|10234.5|10228.5|0
1594265400000|2020-07-09 03:30:00|10237.1|10231.1|10242|10236|10242.2|10236.2|10237|10231|0
1594265700000|2020-07-09 03:35:00|10240.9|10234.9|10241.9|10235.9|10242|10236|10239.4|10233.4|0
1594266000000|2020-07-09 03:40:00|10241.8|10235.8|10242|10236|10242|10236|10239.4|10233.4|0
1594266300000|2020-07-09 03:45:00|10242.1|10236.1|10252.6|10246.6|10252.7|10246.7|10242.1|10236.1|0
1594266600000|2020-07-09 03:50:00|10252.7|10246.7|10252.4|10246.4|10255|10249|10250|10244|0
1594266900000|2020-07-09 03:55:00|10252.5|10246.5|10252.4|10246.4|10252.5|10246.5|10249.9|10243.9|0
1594267200000|2020-07-09 04:00:00|10253.5|10247.5|10255|10249|10257.5|10251.5|10253.5|10247.5|0
1594267500000|2020-07-09 04:05:00|10254.9|10248.9|10260.1|10254.1|10260.2|10254.2|10254.9|10248.9|0
1594267800000|2020-07-09 04:10:00|10260.2|10254.2|10260|10254|10262.7|10256.7|10260|10254|0
1594268100000|2020-07-09 04:15:00|10260.1|10254.1|10260|10254|10267.6|10261.6|10260|10254|0
1594268400000|2020-07-09 04:20:00|10261.1|10255.1|10252.3|10246.3|10262.6|10256.6|10252.2|10246.2|0
1594268700000|2020-07-09 04:25:00|10252.2|10246.2|10249.4|10243.4|10252.3|10246.3|10246.9|10240.9|0
1594269000000|2020-07-09 04:30:00|10249.5|10243.5|10252.1|10246.1|10252.3|10246.3|10249.4|10243.4|0
1594269300000|2020-07-09 04:35:00|10252.2|10246.2|10254.8|10248.8|10254.8|10248.8|10252.1|10246.1|0
1594269600000|2020-07-09 04:40:00|10254.9|10248.9|10247|10241|10257.3|10251.3|10246.9|10240.9|0
1594269900000|2020-07-09 04:45:00|10248.1|10242.1|10249.6|10243.6|10252|10246|10248.1|10242.1|0
1594270200000|2020-07-09 04:50:00|10249.5|10243.5|10246.5|10240.5|10252.1|10246.1|10246.4|10240.4|0
1594270500000|2020-07-09 04:55:00|10246.6|10240.6|10246.6|10240.6|10246.7|10240.7|10243.8|10237.8|0
1594270800000|2020-07-09 05:00:00|10246.5|10240.5|10241.4|10235.4|10246.6|10240.6|10238.8|10232.8|0
1594271100000|2020-07-09 05:05:00|10241.5|10235.5|10238.9|10232.9|10241.5|10235.5|10238.6|10232.6|0
1594271400000|2020-07-09 05:10:00|10238.8|10232.8|10236.1|10230.1|10238.9|10232.9|10231.1|10225.1|0
1594271700000|2020-07-09 05:15:00|10236|10230|10238.5|10232.5|10241.1|10235.1|10236|10230|0
1594272000000|2020-07-09 05:20:00|10238.4|10232.4|10233.3|10227.3|10238.4|10232.4|10233.1|10227.1|0
1594272300000|2020-07-09 05:25:00|10233.4|10227.4|10236.1|10230.1|10238.7|10232.7|10233.4|10227.4|0
1594272600000|2020-07-09 05:30:00|10236|10230|10230.6|10224.6|10238.5|10232.5|10230.5|10224.5|0
1594272900000|2020-07-09 05:35:00|10230.5|10224.5|10233.4|10227.4|10235.8|10229.8|10228.1|10222.1|0
1594273200000|2020-07-09 05:40:00|10234.5|10228.5|10240.7|10234.7|10243.5|10237.5|10233.4|10227.4|0
1594273500000|2020-07-09 05:45:00|10240.8|10234.8|10235.9|10229.9|10240.8|10234.8|10233|10227|0
1594273800000|2020-07-09 05:50:00|10235.8|10229.8|10227.9|10221.9|10235.8|10229.8|10222.6|10216.6|0
1594274100000|2020-07-09 05:55:00|10228|10222|10229.7|10223.7|10231|10225|10225.7|10219.7|0
1594274400000|2020-07-09 06:00:00|10229.2|10223.2|10234.6|10228.6|10237.3|10231.3|10226.1|10220.1|0
1594274700000|2020-07-09 06:05:00|10234.5|10228.5|10204.9|10202.9|10234.5|10228.5|10202.9|10200.9|50
1594275000000|2020-07-09 06:10:00|10204.4|10202.4|10201.4|10199.4|10205.4|10203.4|10198.9|10196.9|44
1594275300000|2020-07-09 06:15:00|10200.9|10198.9|10206.4|10204.4|10206.4|10204.4|10198.4|10196.4|18
1594275600000|2020-07-09 06:20:00|10206.9|10204.9|10211.9|10209.9|10212.4|10210.4|10203.9|10201.9|26
1594275900000|2020-07-09 06:25:00|10212.4|10210.4|10212.4|10210.4|10214.9|10212.9|10207.9|10205.9|23
1594276200000|2020-07-09 06:30:00|10212.9|10210.9|10207.9|10205.9|10214.4|10212.4|10207.9|10205.9|17
1594276500000|2020-07-09 06:35:00|10208.4|10206.4|10210.4|10208.4|10211.9|10209.9|10207.9|10205.9|10
1594276800000|2020-07-09 06:40:00|10211.4|10209.4|10215.9|10213.9|10218.4|10216.4|10209.9|10207.9|46
1594277100000|2020-07-09 06:45:00|10216.4|10214.4|10212.4|10210.4|10218.4|10216.4|10212.4|10210.4|87
1594277400000|2020-07-09 06:50:00|10211.9|10209.9|10207.4|10205.4|10212.4|10210.4|10206.4|10204.4|113
1594277700000|2020-07-09 06:55:00|10206.9|10204.9|10214.4|10212.4|10214.4|10212.4|10205.4|10203.4|164
1594278000000|2020-07-09 07:00:00|10212.4|10210.4|10213.9|10211.9|10228.4|10226.4|10208.9|10206.9|1024
1594278300000|2020-07-09 07:05:00|10213.4|10211.4|10201.4|10199.4|10217.4|10215.4|10199.9|10197.9|370
1594278600000|2020-07-09 07:10:00|10200.9|10198.9|10197.4|10195.4|10209.9|10207.9|10195.9|10193.9|397
1594278900000|2020-07-09 07:15:00|10197.9|10195.9|10208.9|10206.9|10208.9|10206.9|10192.9|10190.9|136
1594279200000|2020-07-09 07:20:00|10209.4|10207.4|10197.9|10195.9|10211.9|10209.9|10196.4|10194.4|255
1594279500000|2020-07-09 07:25:00|10198.4|10196.4|10205.4|10203.4|10207.9|10205.9|10197.4|10195.4|86
1594279800000|2020-07-09 07:30:00|10205.9|10203.9|10200.4|10198.4|10208.4|10206.4|10196.4|10194.4|201
1594280100000|2020-07-09 07:35:00|10199.9|10197.9|10208.4|10206.4|10208.4|10206.4|10194.4|10192.4|172
1594280400000|2020-07-09 07:40:00|10209|10207|10195|10193|10210|10208|10194.5|10192.5|201
1594280700000|2020-07-09 07:45:00|10194.5|10192.5|10196|10194|10202.5|10200.5|10188|10186|275
1594281000000|2020-07-09 07:50:00|10196.5|10194.5|10198|10196|10202|10200|10196|10194|82
1594281300000|2020-07-09 07:55:00|10198.5|10196.5|10202|10200|10206|10204|10195|10193|104
1594281600000|2020-07-09 08:00:00|10202.5|10200.5|10206|10204|10207.5|10205.5|10200|10198|110
1594281900000|2020-07-09 08:05:00|10206.5|10204.5|10211|10209|10216.5|10214.5|10201|10199|209
1594282200000|2020-07-09 08:10:00|10211.5|10209.5|10203.5|10201.5|10215.5|10213.5|10203|10201|102
1594282500000|2020-07-09 08:15:00|10204|10202|10207|10205|10209|10207|10202.5|10200.5|118
1594282800000|2020-07-09 08:20:00|10207.5|10205.5|10203.5|10201.5|10209|10207|10198|10196|54
1594283100000|2020-07-09 08:25:00|10204|10202|10200|10198|10207|10205|10198|10196|90
1594283400000|2020-07-09 08:30:00|10199.5|10197.5|10203|10201|10205|10203|10197.5|10195.5|127
1594283700000|2020-07-09 08:35:00|10202.5|10200.5|10210|10208|10211|10209|10202|10200|156
1594284000000|2020-07-09 08:40:00|10209.5|10207.5|10206|10204|10212|10210|10204|10202|124
1594284300000|2020-07-09 08:45:00|10206.5|10204.5|10208.5|10206.5|10212.5|10210.5|10204|10202|74
1594284600000|2020-07-09 08:50:00|10209|10207|10216|10214|10216|10214|10205.5|10203.5|105
1594284900000|2020-07-09 08:55:00|10216.5|10214.5|10220|10218|10220.5|10218.5|10214.5|10212.5|73
1594285200000|2020-07-09 09:00:00|10220.5|10218.5|10225|10223|10226.5|10224.5|10219.5|10217.5|108
1594285500000|2020-07-09 09:05:00|10225.5|10223.5|10226|10224|10228|10226|10223.5|10221.5|140
1594285800000|2020-07-09 09:10:00|10226.5|10224.5|10228|10226|10228.5|10226.5|10223|10221|155
1594286100000|2020-07-09 09:15:00|10228.5|10226.5|10216|10214|10228.5|10226.5|10214.5|10212.5|125
1594286400000|2020-07-09 09:20:00|10216.5|10214.5|10212|10210|10218.5|10216.5|10210|10208|92
1594286700000|2020-07-09 09:25:00|10211.5|10209.5|10219|10217|10219|10217|10211|10209|120
1594287000000|2020-07-09 09:30:00|10218.5|10216.5|10220|10218|10221.5|10219.5|10214.5|10212.5|133
1594287300000|2020-07-09 09:35:00|10220.5|10218.5|10214|10212|10221.5|10219.5|10212|10210|88
1594287600000|2020-07-09 09:40:00|10214.5|10212.5|10212|10210|10214.5|10212.5|10207|10205|108
1594287900000|2020-07-09 09:45:00|10212.5|10210.5|10220.5|10218.5|10222.5|10220.5|10212|10210|151
1594288200000|2020-07-09 09:50:00|10221|10219|10223|10221|10224.5|10222.5|10219.5|10217.5|86
1594288500000|2020-07-09 09:55:00|10223.5|10221.5|10221.5|10219.5|10225.5|10223.5|10221|10219|121
1594288800000|2020-07-09 10:00:00|10221|10219|10214.5|10212.5|10221|10219|10213.5|10211.5|68
1594289100000|2020-07-09 10:05:00|10215|10213|10212|10210|10218.5|10216.5|10211|10209|64
1594289400000|2020-07-09 10:10:00|10212.5|10210.5|10217|10215|10217.5|10215.5|10211|10209|60
1594289700000|2020-07-09 10:15:00|10216.5|10214.5|10219|10217|10222.5|10220.5|10216|10214|62
1594290000000|2020-07-09 10:20:00|10218.5|10216.5|10220|10218|10220.5|10218.5|10209.5|10207.5|113
1594290300000|2020-07-09 10:25:00|10219.5|10217.5|10217|10215|10222|10220|10217|10215|93
1594290600000|2020-07-09 10:30:00|10216.5|10214.5|10217|10215|10220.5|10218.5|10214|10212|70
1594290900000|2020-07-09 10:35:00|10216|10214|10217|10215|10220|10218|10213.5|10211.5|92
1594291200000|2020-07-09 10:40:00|10216.5|10214.5|10218|10216|10218.5|10216.5|10214.5|10212.5|51
1594291500000|2020-07-09 10:45:00|10217.5|10215.5|10221|10219|10223|10221|10217|10215|39
1594291800000|2020-07-09 10:50:00|10221.5|10219.5|10218.5|10216.5|10222.5|10220.5|10218|10216|84
1594292100000|2020-07-09 10:55:00|10219|10217|10224|10222|10225|10223|10216.5|10214.5|81
1594292400000|2020-07-09 11:00:00|10225|10223|10219|10217|10226|10224|10218|10216|92
1594292700000|2020-07-09 11:05:00|10219.5|10217.5|10217|10215|10221|10219|10216.5|10214.5|42
1594293000000|2020-07-09 11:10:00|10216.5|10214.5|10225|10223|10228.5|10226.5|10216.5|10214.5|139
1594293300000|2020-07-09 11:15:00|10224.5|10222.5|10232.5|10230.5|10233|10231|10224.5|10222.5|201
1594293600000|2020-07-09 11:20:00|10233|10231|10233|10231|10234|10232|10228|10226|111
1594293900000|2020-07-09 11:25:00|10232.5|10230.5|10243.5|10241.5|10247.5|10245.5|10231|10229|281
1594294200000|2020-07-09 11:30:00|10244|10242|10244.5|10242.5|10245.5|10243.5|10241.5|10239.5|162
1594294500000|2020-07-09 11:35:00|10245|10243|10239|10237|10245|10243|10237|10235|138
1594294800000|2020-07-09 11:40:00|10237.7|10235.7|10239.7|10237.7|10240.2|10238.2|10236.7|10234.7|136
1594295100000|2020-07-09 11:45:00|10240.2|10238.2|10234.7|10232.7|10240.2|10238.2|10232.2|10230.2|86
1594295400000|2020-07-09 11:50:00|10235.2|10233.2|10233.7|10231.7|10236.2|10234.2|10228.2|10226.2|133
1594295700000|2020-07-09 11:55:00|10234.2|10232.2|10234.7|10232.7|10243.2|10241.2|10234.2|10232.2|98
1594296000000|2020-07-09 12:00:00|10235.2|10233.2|10238.7|10236.7|10239.7|10237.7|10235.2|10233.2|79
1594296300000|2020-07-09 12:05:00|10239.2|10237.2|10242.7|10240.7|10243.2|10241.2|10238.7|10236.7|76
1594296600000|2020-07-09 12:10:00|10243.2|10241.2|10242.7|10240.7|10244.2|10242.2|10239.2|10237.2|154
1594296900000|2020-07-09 12:15:00|10242.2|10240.2|10242.2|10240.2|10243.7|10241.7|10240.7|10238.7|54
1594297200000|2020-07-09 12:20:00|10242.7|10240.7|10240.7|10238.7|10243.2|10241.2|10238.2|10236.2|45
1594297500000|2020-07-09 12:25:00|10241.2|10239.2|10244.7|10242.7|10249.7|10247.7|10239.7|10237.7|137
1594297800000|2020-07-09 12:30:00|10245.2|10243.2|10240.7|10238.7|10252.7|10250.7|10239.7|10237.7|264
1594298100000|2020-07-09 12:35:00|10241.2|10239.2|10250.7|10248.7|10252.7|10250.7|10240.7|10238.7|201
1594298400000|2020-07-09 12:40:00|10251.2|10249.2|10250.7|10248.7|10252.7|10250.7|10247.7|10245.7|147
1594298700000|2020-07-09 12:45:00|10251.2|10249.2|10258.7|10256.7|10259.2|10257.2|10249.7|10247.7|135
1594299000000|2020-07-09 12:50:00|10258.2|10256.2|10259.7|10257.7|10260.7|10258.7|10255.2|10253.2|145
1594299300000|2020-07-09 12:55:00|10260.2|10258.2|10265.7|10263.7|10267.7|10265.7|10260.2|10258.2|234
1594299600000|2020-07-09 13:00:00|10264.7|10262.7|10262.7|10260.7|10266.7|10264.7|10258.7|10256.7|157
1594299900000|2020-07-09 13:05:00|10263.7|10261.7|10260.7|10258.7|10265.2|10263.2|10259.2|10257.2|70
1594300200000|2020-07-09 13:10:00|10261.2|10259.2|10260.7|10258.7|10265.7|10263.7|10259.2|10257.2|138
1594300500000|2020-07-09 13:15:00|10260.2|10258.2|10258.7|10256.7|10260.7|10258.7|10256.2|10254.2|92
1594300800000|2020-07-09 13:20:00|10258.2|10256.2|10252.7|10250.7|10260.7|10258.7|10252.2|10250.2|142
1594301100000|2020-07-09 13:25:00|10252.2|10250.2|10245.7|10243.7|10253.2|10251.2|10245.7|10243.7|157
1594301400000|2020-07-09 13:30:00|10246.2|10244.2|10244.7|10242.7|10249.7|10247.7|10239.2|10237.2|339
1594301700000|2020-07-09 13:35:00|10245.2|10243.2|10244.7|10242.7|10247.2|10245.2|10236.7|10234.7|257
1594302000000|2020-07-09 13:40:00|10245.7|10243.7|10244.2|10242.2|10256.7|10254.7|10243.2|10241.2|317
1594302300000|2020-07-09 13:45:00|10244.7|10242.7|10239.2|10237.2|10248.7|10246.7|10235.7|10233.7|166
1594302600000|2020-07-09 13:50:00|10239.7|10237.7|10244.7|10242.7|10249.7|10247.7|10236.2|10234.2|104
1594302900000|2020-07-09 13:55:00|10245.2|10243.2|10245.7|10243.7|10250.7|10248.7|10241.7|10239.7|114
1594303200000|2020-07-09 14:00:00|10247.7|10245.7|10242.2|10240.2|10254.7|10252.7|10242.2|10240.2|160
1594303500000|2020-07-09 14:05:00|10241.7|10239.7|10246.7|10244.7|10249.2|10247.2|10239.2|10237.2|139
1594303800000|2020-07-09 14:10:00|10247.2|10245.2|10243.2|10241.2|10248.7|10246.7|10238.2|10236.2|263
1594304100000|2020-07-09 14:15:00|10242.7|10240.7|10227.7|10225.7|10243.7|10241.7|10225.2|10223.2|228
1594304400000|2020-07-09 14:20:00|10227.2|10225.2|10230.2|10228.2|10234.2|10232.2|10223.7|10221.7|275
1594304700000|2020-07-09 14:25:00|10229.7|10227.7|10230.7|10228.7|10235.7|10233.7|10223.2|10221.2|187
1594305000000|2020-07-09 14:30:00|10230.2|10228.2|10233.7|10231.7|10236.2|10234.2|10227.7|10225.7|203
1594305300000|2020-07-09 14:35:00|10234.2|10232.2|10203.7|10201.7|10234.2|10232.2|10203.7|10201.7|499
1594305600000|2020-07-09 14:40:00|10203.2|10201.2|10179.2|10177.2|10205.2|10203.2|10176.2|10174.2|721
1594305900000|2020-07-09 14:45:00|10178.2|10176.2|10179.2|10177.2|10188.7|10186.7|10171.7|10169.7|654
1594306200000|2020-07-09 14:50:00|10178.7|10176.7|10171.7|10169.7|10185.2|10183.2|10170.2|10168.2|620
1594306500000|2020-07-09 14:55:00|10171.2|10169.2|10149.2|10147.2|10171.7|10169.7|10147.7|10145.7|785
1594306800000|2020-07-09 15:00:00|10149.7|10147.7|10129.2|10127.2|10151.7|10149.7|10123.2|10121.2|661
1594307100000|2020-07-09 15:05:00|10128.7|10126.7|10140.2|10138.2|10143.2|10141.2|10123.2|10121.2|452
1594307400000|2020-07-09 15:10:00|10139.7|10137.7|10141.7|10139.7|10149.7|10147.7|10139.7|10137.7|417
1594307700000|2020-07-09 15:15:00|10142.2|10140.2|10120.2|10118.2|10147.7|10145.7|10116.2|10114.2|890
1594308000000|2020-07-09 15:20:00|10117.7|10115.7|10136.2|10134.2|10142.2|10140.2|10115.7|10113.7|997
1594308300000|2020-07-09 15:25:00|10136.7|10134.7|10146.2|10144.2|10147.7|10145.7|10127.7|10125.7|1753
1594308600000|2020-07-09 15:30:00|10148.2|10146.2|10132.7|10130.7|10148.2|10146.2|10125.7|10123.7|1341
1594308900000|2020-07-09 15:35:00|10132.2|10130.2|10138.7|10136.7|10148.2|10146.2|10131.2|10129.2|280
1594309200000|2020-07-09 15:40:00|10138.2|10136.2|10123.7|10121.7|10140.7|10138.7|10118.7|10116.7|286
1594309500000|2020-07-09 15:45:00|10121.7|10119.7|10136.2|10134.2|10141.2|10139.2|10121.2|10119.2|87
1594309800000|2020-07-09 15:50:00|10135.7|10133.7|10144.2|10142.2|10145.2|10143.2|10130.7|10128.7|20
1594310100000|2020-07-09 15:55:00|10143.7|10141.7|10137.2|10135.2|10144.2|10142.2|10133.2|10131.2|33
1594310400000|2020-07-09 16:00:00|10137.7|10135.7|10154.2|10152.2|10154.7|10152.7|10136.7|10134.7|142
1594310700000|2020-07-09 16:05:00|10154.7|10152.7|10155.2|10153.2|10159.2|10157.2|10151.2|10149.2|118
1594311000000|2020-07-09 16:10:00|10155.7|10153.7|10153.2|10151.2|10160.7|10158.7|10150.7|10148.7|35
1594311300000|2020-07-09 16:15:00|10153.7|10151.7|10164.2|10162.2|10167.2|10165.2|10153.7|10151.7|33
1594311600000|2020-07-09 16:20:00|10164.7|10162.7|10162.7|10160.7|10165.7|10163.7|10156.2|10154.2|59
1594311900000|2020-07-09 16:25:00|10163.2|10161.2|10155.2|10153.2|10164.2|10162.2|10153.7|10151.7|46
1594312200000|2020-07-09 16:30:00|10154.7|10152.7|10157.2|10155.2|10158.7|10156.7|10150.7|10148.7|19
1594312500000|2020-07-09 16:35:00|10156.7|10154.7|10154.2|10152.2|10161.2|10159.2|10152.2|10150.2|14
1594312800000|2020-07-09 16:40:00|10154.7|10152.7|10155.2|10153.2|10161.2|10159.2|10152.2|10150.2|10
1594313100000|2020-07-09 16:45:00|10154.7|10152.7|10161.2|10159.2|10166.7|10164.7|10154.7|10152.7|26
1594313400000|2020-07-09 16:50:00|10160.7|10158.7|10152.2|10150.2|10161.7|10159.7|10149.7|10147.7|107
1594313700000|2020-07-09 16:55:00|10152.7|10150.7|10157.2|10155.2|10158.2|10156.2|10149.7|10147.7|25
1594314000000|2020-07-09 17:00:00|10156.7|10154.7|10161.7|10159.7|10165.2|10163.2|10150.7|10148.7|65
1594314300000|2020-07-09 17:05:00|10161.2|10159.2|10169.2|10167.2|10169.7|10167.7|10161.2|10159.2|26
1594314600000|2020-07-09 17:10:00|10168.7|10166.7|10165.7|10163.7|10171.7|10169.7|10161.2|10159.2|23
1594314900000|2020-07-09 17:15:00|10166.2|10164.2|10165.7|10163.7|10172.7|10170.7|10165.2|10163.2|24
1594315200000|2020-07-09 17:20:00|10166.2|10164.2|10161.2|10159.2|10166.2|10164.2|10160.7|10158.7|4
1594315500000|2020-07-09 17:25:00|10161.7|10159.7|10162.7|10160.7|10165.2|10163.2|10159.7|10157.7|3
1594315800000|2020-07-09 17:30:00|10163.2|10161.2|10164.2|10162.2|10165.2|10163.2|10161.7|10159.7|4
1594316100000|2020-07-09 17:35:00|10163.7|10161.7|10165.2|10163.2|10165.7|10163.7|10162.7|10160.7|8
1594316400000|2020-07-09 17:40:00|10165.7|10163.7|10163.2|10161.2|10173.2|10171.2|10160.7|10158.7|23
1594316700000|2020-07-09 17:45:00|10162.7|10160.7|10164.2|10162.2|10166.2|10164.2|10161.2|10159.2|17
1594317000000|2020-07-09 17:50:00|10164.7|10162.7|10161.2|10159.2|10165.7|10163.7|10158.7|10156.7|12
1594317300000|2020-07-09 17:55:00|10160.7|10158.7|10159.2|10157.2|10163.7|10161.7|10157.7|10155.7|7
1594317600000|2020-07-09 18:00:00|10158.7|10156.7|10168.2|10166.2|10168.2|10166.2|10156.2|10154.2|11
1594317900000|2020-07-09 18:05:00|10168.7|10166.7|10176.7|10174.7|10179.2|10177.2|10167.2|10165.2|19
1594318200000|2020-07-09 18:10:00|10177.7|10175.7|10171.2|10169.2|10178.7|10176.7|10171.2|10169.2|12
1594318500000|2020-07-09 18:15:00|10171.7|10169.7|10180.7|10178.7|10181.2|10179.2|10171.7|10169.7|28
1594318800000|2020-07-09 18:20:00|10180.2|10178.2|10174.7|10172.7|10180.2|10178.2|10174.7|10172.7|2
1594319100000|2020-07-09 18:25:00|10175.2|10173.2|10173.2|10171.2|10175.7|10173.7|10172.7|10170.7|26
1594319400000|2020-07-09 18:30:00|10172.2|10170.2|10172.7|10170.7|10173.7|10171.7|10172.2|10170.2|0
1594319700000|2020-07-09 18:35:00|10172.2|10170.2|10170.2|10168.2|10172.2|10170.2|10167.2|10165.2|3
1594320000000|2020-07-09 18:40:00|10170.7|10168.7|10169.7|10167.7|10173.2|10171.2|10169.7|10167.7|7
1594320300000|2020-07-09 18:45:00|10170.7|10168.7|10175.7|10173.7|10176.7|10174.7|10170.7|10168.7|5
1594320600000|2020-07-09 18:50:00|10176.2|10174.2|10177.7|10175.7|10179.7|10177.7|10176.2|10174.2|12
1594320900000|2020-07-09 18:55:00|10178.2|10176.2|10182.7|10180.7|10182.7|10180.7|10178.2|10176.2|8
1594321200000|2020-07-09 19:00:00|10183.2|10181.2|10187.7|10185.7|10189.2|10187.2|10183.2|10181.2|8
1594321500000|2020-07-09 19:05:00|10188.2|10186.2|10189.7|10187.7|10191.2|10189.2|10184.7|10182.7|5
1594321800000|2020-07-09 19:10:00|10189.2|10187.2|10193.7|10191.7|10193.7|10191.7|10185.2|10183.2|4
1594322100000|2020-07-09 19:15:00|10197.7|10195.7|10192.2|10190.2|10199.7|10197.7|10192.2|10190.2|11
1594322400000|2020-07-09 19:20:00|10191.7|10189.7|10182.2|10180.2|10193.2|10191.2|10181.7|10179.7|4
1594322700000|2020-07-09 19:25:00|10182.7|10180.7|10169.7|10167.7|10184.2|10182.2|10169.7|10167.7|18
1594323000000|2020-07-09 19:30:00|10171.2|10169.2|10166.2|10164.2|10174.7|10172.7|10165.7|10163.7|23
1594323300000|2020-07-09 19:35:00|10166.7|10164.7|10167.2|10165.2|10168.7|10166.7|10160.7|10158.7|8
1594323600000|2020-07-09 19:40:00|10166.7|10164.7|10173.2|10171.2|10173.2|10171.2|10163.7|10161.7|3
1594323900000|2020-07-09 19:45:00|10173.7|10171.7|10187.7|10185.7|10191.2|10189.2|10173.7|10171.7|24
1594324200000|2020-07-09 19:50:00|10187.2|10185.2|10184.7|10182.7|10187.2|10185.2|10180.2|10178.2|39
1594324500000|2020-07-09 19:55:00|10183.7|10181.7|10176.2|10170.2|10184.7|10182.7|10170.2|10168.2|42
1594324800000|2020-07-09 20:00:00|10176.6|10170.6|10177.5|10171.5|10190.9|10184.9|10173.4|10167.4|0
1594325100000|2020-07-09 20:05:00|10177.4|10171.4|10176.8|10170.8|10177.4|10171.4|10169.1|10163.1|0
1594325400000|2020-07-09 20:10:00|10176.7|10170.7|10171.3|10165.3|10176.8|10170.8|10169.1|10163.1|0
1594325700000|2020-07-09 20:15:00|10171|10165|10170.4|10164.4|10171|10165|10169.8|10163.8|0
1594326000000|2020-07-09 20:20:00|10170.2|10164.2|10169.6|10163.6|10170.6|10164.6|10169.6|10163.6|0
1594326300000|2020-07-09 20:25:00|10169.8|10163.8|10169.6|10163.6|10170.4|10164.4|10169.6|10163.6|0
1594326600000|2020-07-09 20:30:00|10169.4|10163.4|10169|10163|10173.6|10167.6|10168.4|10162.4|0
1594326900000|2020-07-09 20:35:00|10169.6|10163.6|10169.6|10163.6|10170.9|10164.9|10168.9|10162.9|0
1594327200000|2020-07-09 20:40:00|10169.7|10163.7|10172.9|10166.9|10173.6|10167.6|10169.6|10163.6|0
1594327500000|2020-07-09 20:45:00|10172.8|10166.8|10176.1|10170.1|10176.8|10170.8|10172.1|10166.1|0
1594327800000|2020-07-09 20:50:00|10176|10170|10176.1|10170.1|10177.3|10171.3|10175.4|10169.4|0
1594328100000|2020-07-09 20:55:00|10176|10170|10174.5|10168.5|10176.8|10170.8|10172.9|10166.9|0
1594328400000|2020-07-09 21:00:00|10174.4|10168.4|10174.4|10168.4|10174.6|10168.6|10174.4|10168.4|0
1594328700000|2020-07-09 21:05:00|10174.2|10168.2|10174|10168|10174.2|10168.2|10173|10167|0
1594329000000|2020-07-09 21:10:00|10174.2|10168.2|10173.8|10167.8|10174.6|10168.6|10173|10167|0
1594329300000|2020-07-09 21:15:00|10174.2|10168.2|10173.8|10167.8|10174.2|10168.2|10173.8|10167.8|0
1594329600000|2020-07-09 21:20:00|10174|10168|10174|10168|10174.2|10168.2|10173.8|10167.8|0
1594329900000|2020-07-09 21:25:00|10173.8|10167.8|10173.8|10167.8|10173.8|10167.8|10173.6|10167.6|0
1594330200000|2020-07-09 21:30:00|10173.6|10167.6|10173.4|10167.4|10173.8|10167.8|10173.2|10167.2|0
1594330500000|2020-07-09 21:35:00|10173.2|10167.2|10173.2|10167.2|10173.4|10167.4|10173.2|10167.2|0
1594330800000|2020-07-09 21:40:00|10173.4|10167.4|10173.4|10167.4|10173.4|10167.4|10173.4|10167.4|0
1594331100000|2020-07-09 21:45:00|10172.8|10166.8|10172.6|10166.6|10173.4|10167.4|10172.3|10166.3|0
1594331400000|2020-07-09 21:50:00|10173.2|10167.2|10172.6|10166.6|10173.6|10167.6|10171.7|10165.7|0
1594331700000|2020-07-09 21:55:00|10172.3|10166.3|10173.6|10167.6|10174.4|10168.4|10172.1|10166.1|0
1594332000000|2020-07-09 22:00:00|10173.8|10167.8|10182.3|10176.3|10182.3|10176.3|10173.8|10167.8|0
1594332300000|2020-07-09 22:05:00|10182.4|10176.4|10182.3|10176.3|10185.5|10179.5|10182.3|10176.3|0
1594332600000|2020-07-09 22:10:00|10182.1|10176.1|10179|10173|10182.1|10176.1|10177.3|10171.3|0
1594332900000|2020-07-09 22:15:00|10179.2|10173.2|10181.5|10175.5|10182.8|10176.8|10179.2|10173.2|0
1594333200000|2020-07-09 22:20:00|10181.4|10175.4|10183|10177|10183|10177|10181|10175|0
1594333500000|2020-07-09 22:25:00|10183.1|10177.1|10182.5|10176.5|10183.8|10177.8|10181.8|10175.8|0
1594333800000|2020-07-09 22:30:00|10182.6|10176.6|10183|10177|10183.8|10177.8|10181.8|10175.8|0
1594334100000|2020-07-09 22:35:00|10182.9|10176.9|10181|10175|10182.9|10176.9|10179.6|10173.6|0
1594334400000|2020-07-09 22:40:00|10181.1|10175.1|10180.3|10174.3|10181.5|10175.5|10177.8|10171.8|0
1594334700000|2020-07-09 22:45:00|10180.4|10174.4|10178.3|10172.3|10181.5|10175.5|10177.8|10171.8|0
1594335000000|2020-07-09 22:50:00|10178.4|10172.4|10179|10173|10179.6|10173.6|10178.3|10172.3|0
1594335300000|2020-07-09 22:55:00|10179.2|10173.2|10180.3|10174.3|10181|10175|10179|10173|0
1594335600000|2020-07-09 23:00:00|10180.2|10174.2|10179.6|10173.6|10180.3|10174.3|10178.6|10172.6|0
1594335900000|2020-07-09 23:05:00|10179.7|10173.7|10181|10175|10181|10175|10179.3|10173.3|0
1594336200000|2020-07-09 23:10:00|10181.1|10175.1|10181|10175|10181.8|10175.8|10181|10175|0
1594336500000|2020-07-09 23:15:00|10180.9|10174.9|10181.5|10175.5|10181.5|10175.5|10179.6|10173.6|0
1594336800000|2020-07-09 23:20:00|10181.6|10175.6|10188.7|10182.7|10189.7|10183.7|10181.5|10175.5|0
1594337100000|2020-07-09 23:25:00|10188.6|10182.6|10190.7|10184.7|10191.2|10185.2|10188|10182|0
1594337400000|2020-07-09 23:30:00|10190.8|10184.8|10204.7|10198.7|10205.2|10199.2|10190.7|10184.7|0
1594337700000|2020-07-09 23:35:00|10204.3|10198.3|10204.9|10198.9|10206.2|10200.2|10200.3|10194.3|0
1594338000000|2020-07-09 23:40:00|10204.8|10198.8|10203.7|10197.7|10207.6|10201.6|10202.9|10196.9|0
1594338300000|2020-07-09 23:45:00|10203.8|10197.8|10201.2|10195.2|10206.2|10200.2|10201.2|10195.2|0
1594338600000|2020-07-09 23:50:00|10201.3|10195.3|10201.7|10195.7|10202.4|10196.4|10201.2|10195.2|0
1594338900000|2020-07-09 23:55:00|10201.9|10195.9|10201.2|10195.2|10202.4|10196.4|10199.7|10193.7|0
1594339200000|2020-07-10 00:00:00|10201.4|10195.4|10198.9|10192.9|10202.4|10196.4|10194.5|10188.5|0
1594339500000|2020-07-10 00:05:00|10199|10193|10197.7|10191.7|10200.2|10194.2|10193.7|10187.7|0
1594339800000|2020-07-10 00:10:00|10197.8|10191.8|10197.7|10191.7|10199.2|10193.2|10193|10187|0
1594340100000|2020-07-10 00:15:00|10197.8|10191.8|10203.3|10197.3|10205.9|10199.9|10195.5|10189.5|0
1594340400000|2020-07-10 00:20:00|10203.4|10197.4|10201.2|10195.2|10204.6|10198.6|10200.8|10194.8|0
1594340700000|2020-07-10 00:25:00|10202.3|10196.3|10201|10195|10206.1|10200.1|10200.9|10194.9|0
1594341000000|2020-07-10 00:30:00|10202.2|10196.2|10211|10205|10211.2|10205.2|10200.8|10194.8|0
1594341300000|2020-07-10 00:35:00|10210.8|10204.8|10208.3|10202.3|10210.8|10204.8|10205.8|10199.8|0
1594341600000|2020-07-10 00:40:00|10208.4|10202.4|10202.9|10196.9|10208.4|10202.4|10200.6|10194.6|0
1594341900000|2020-07-10 00:45:00|10203|10197|10189.6|10183.6|10203|10197|10189.5|10183.5|0
1594342200000|2020-07-10 00:50:00|10189.5|10183.5|10173.5|10167.5|10189.5|10183.5|10164.2|10158.2|0
1594342500000|2020-07-10 00:55:00|10173.6|10167.6|10171.4|10165.4|10181.6|10175.6|10168.8|10162.8|0
1594342800000|2020-07-10 01:00:00|10171.3|10165.3|10179|10173|10181.5|10175.5|10163.5|10157.5|0
1594343100000|2020-07-10 01:05:00|10178.5|10172.5|10178.9|10172.9|10180.3|10174.3|10172.5|10166.5|0
1594343400000|2020-07-10 01:10:00|10179|10173|10174.1|10168.1|10184.4|10178.4|10172.1|10166.1|0
1594343700000|2020-07-10 01:15:00|10174.8|10168.8|10162.4|10156.4|10183.7|10177.7|10159.8|10153.8|0
1594344000000|2020-07-10 01:20:00|10162.5|10156.5|10159.8|10153.8|10165.1|10159.1|10157.2|10151.2|0
1594344300000|2020-07-10 01:25:00|10159.7|10153.7|10165.1|10159.1|10170.2|10164.2|10159.7|10153.7|0
1594344600000|2020-07-10 01:30:00|10165.2|10159.2|10175.5|10169.5|10178|10172|10165.1|10159.1|0
1594344900000|2020-07-10 01:35:00|10175.6|10169.6|10167.5|10161.5|10178|10172|10167.5|10161.5|0
1594345200000|2020-07-10 01:40:00|10167.6|10161.6|10170.2|10164.2|10172.9|10166.9|10163.6|10157.6|0
1594345500000|2020-07-10 01:45:00|10170.3|10164.3|10180.7|10174.7|10183.2|10177.2|10170.1|10164.1|0
1594345800000|2020-07-10 01:50:00|10180.6|10174.6|10183.4|10177.4|10183.5|10177.5|10178|10172|0
1594346100000|2020-07-10 01:55:00|10183.3|10177.3|10180.7|10174.7|10186|10180|10180.6|10174.6|0
1594346400000|2020-07-10 02:00:00|10180.6|10174.6|10178.1|10172.1|10180.7|10174.7|10172.8|10166.8|0
1594346700000|2020-07-10 02:05:00|10178.2|10172.2|10180.6|10174.6|10185.9|10179.9|10178|10172|0
1594347000000|2020-07-10 02:10:00|10180.5|10174.5|10183.2|10177.2|10185.9|10179.9|10178.1|10172.1|0
1594347300000|2020-07-10 02:15:00|10183.3|10177.3|10175.7|10169.7|10185.7|10179.7|10173.1|10167.1|0
1594347600000|2020-07-10 02:20:00|10175.6|10169.6|10175.8|10169.8|10181|10175|10175.6|10169.6|0
1594347900000|2020-07-10 02:25:00|10176.3|10170.3|10170.2|10164.2|10181|10175|10170.2|10164.2|0
1594348200000|2020-07-10 02:30:00|10170.3|10164.3|10167.8|10161.8|10173|10167|10166.3|10160.3|0
1594348500000|2020-07-10 02:35:00|10168.3|10162.3|10167.6|10161.6|10172.9|10166.9|10165.1|10159.1|0
1594348800000|2020-07-10 02:40:00|10167.1|10161.1|10157|10151|10167.7|10161.7|10157|10151|0
1594349100000|2020-07-10 02:45:00|10157.1|10151.1|10157.3|10151.3|10162.1|10156.1|10154.4|10148.4|0
1594349400000|2020-07-10 02:50:00|10157.8|10151.8|10157.5|10151.5|10162.5|10156.5|10157.2|10151.2|0
1594349700000|2020-07-10 02:55:00|10157.4|10151.4|10157.3|10151.3|10159.9|10153.9|10154.5|10148.5|0
1594350000000|2020-07-10 03:00:00|10157.2|10151.2|10161.2|10155.2|10162.5|10156.5|10157.2|10151.2|0
1594350300000|2020-07-10 03:05:00|10161.7|10155.7|10165|10159|10166.3|10160.3|10159.8|10153.8|0
1594350600000|2020-07-10 03:10:00|10165.1|10159.1|10164.9|10158.9|10165.1|10159.1|10162.4|10156.4|0
1594350900000|2020-07-10 03:15:00|10165|10159|10151.9|10145.9|10165.1|10159.1|10151.7|10145.7|0
1594351200000|2020-07-10 03:20:00|10151.8|10145.8|10157.1|10151.1|10158.4|10152.4|10150.5|10144.5|0
1594351500000|2020-07-10 03:25:00|10157|10151|10159.8|10153.8|10161.1|10155.1|10154.6|10148.6|0
1594351800000|2020-07-10 03:30:00|10160|10154|10164.9|10158.9|10167.4|10161.4|10160|10154|0
1594352100000|2020-07-10 03:35:00|10164.8|10158.8|10167.4|10161.4|10167.4|10161.4|10164.7|10158.7|0
1594352400000|2020-07-10 03:40:00|10167.3|10161.3|10162.1|10156.1|10167.3|10161.3|10162.1|10156.1|0
1594352700000|2020-07-10 03:45:00|10162.2|10156.2|10165.1|10159.1|10165.2|10159.2|10159.6|10153.6|0
1594353000000|2020-07-10 03:50:00|10165|10159|10164.6|10158.6|10167.6|10161.6|10164.6|10158.6|0
1594353300000|2020-07-10 03:55:00|10164.7|10158.7|10164.7|10158.7|10167.2|10161.2|10164.4|10158.4|0
1594353600000|2020-07-10 04:00:00|10164.6|10158.6|10167.2|10161.2|10167.3|10161.3|10164.5|10158.5|0
1594353900000|2020-07-10 04:05:00|10167.1|10161.1|10162|10156|10167.1|10161.1|10159.1|10153.1|0
1594354200000|2020-07-10 04:10:00|10162.1|10156.1|10164.7|10158.7|10164.7|10158.7|10162.1|10156.1|0
1594354500000|2020-07-10 04:15:00|10164.6|10158.6|10159.2|10153.2|10164.7|10158.7|10156.6|10150.6|0
1594354800000|2020-07-10 04:20:00|10158.7|10152.7|10151.7|10145.7|10159.5|10153.5|10149.2|10143.2|0
1594355100000|2020-07-10 04:25:00|10151.8|10145.8|10151.6|10145.6|10154.2|10148.2|10147.6|10141.6|0
1594355400000|2020-07-10 04:30:00|10151.5|10145.5|10155.7|10149.7|10157.1|10151.1|10148.9|10142.9|0
1594355700000|2020-07-10 04:35:00|10156.2|10150.2|10157|10151|10157|10151|10152.9|10146.9|0
1594356000000|2020-07-10 04:40:00|10157.1|10151.1|10150.6|10144.6|10157.1|10151.1|10149.3|10143.3|0
1594356300000|2020-07-10 04:45:00|10151.1|10145.1|10149.1|10143.1|10157|10151|10147.9|10141.9|0
1594356600000|2020-07-10 04:50:00|10147.9|10141.9|10141.6|10135.6|10147.9|10141.9|10139.1|10133.1|0
1594356900000|2020-07-10 04:55:00|10141.1|10135.1|10130.2|10124.2|10141.1|10135.1|10128.8|10122.8|0
1594357200000|2020-07-10 05:00:00|10129.7|10123.7|10124.8|10118.8|10131.5|10125.5|10119.9|10113.9|0
1594357500000|2020-07-10 05:05:00|10124.3|10118.3|10123.1|10117.1|10128.7|10122.7|10120.6|10114.6|0
1594357800000|2020-07-10 05:10:00|10122.6|10116.6|10115.5|10109.5|10123.2|10117.2|10115.5|10109.5|0
1594358100000|2020-07-10 05:15:00|10115.6|10109.6|10111.2|10105.2|10118|10112|10111.2|10105.2|0
1594358400000|2020-07-10 05:20:00|10111.7|10105.7|10117.4|10111.4|10124.6|10118.6|10111.1|10105.1|0
1594358700000|2020-07-10 05:25:00|10117.5|10111.5|10122.3|10116.3|10122.5|10116.5|10115|10109|0
1594359000000|2020-07-10 05:30:00|10121.2|10115.2|10111.1|10105.1|10121.2|10115.2|10105.8|10099.8|0
1594359300000|2020-07-10 05:35:00|10111|10105|10099.3|10093.3|10111|10105|10095.6|10089.6|0
1594359600000|2020-07-10 05:40:00|10099.9|10093.9|10104.1|10098.1|10105|10099|10099.8|10093.8|0
1594359900000|2020-07-10 05:45:00|10104.2|10098.2|10114.6|10108.6|10118.1|10112.1|10104.2|10098.2|0
1594360200000|2020-07-10 05:50:00|10114.5|10108.5|10114.8|10108.8|10119.5|10113.5|10110.7|10104.7|0
1594360500000|2020-07-10 05:55:00|10116|10110|10107.9|10101.9|10116|10110|10104.6|10098.6|0
1594360800000|2020-07-10 06:00:00|10109.7|10107.7|10112.2|10110.2|10119.2|10117.2|10107.7|10105.7|148
1594361100000|2020-07-10 06:05:00|10111.7|10109.7|10118.2|10116.2|10125.7|10123.7|10109.7|10107.7|130
1594361400000|2020-07-10 06:10:00|10119.2|10117.2|10111.2|10109.2|10121.7|10119.7|10110.7|10108.7|66
1594361700000|2020-07-10 06:15:00|10111.7|10109.7|10098.7|10096.7|10113.2|10111.2|10097.7|10095.7|61
1594362000000|2020-07-10 06:20:00|10098.2|10096.2|10107.2|10105.2|10108.2|10106.2|10098.2|10096.2|66
1594362300000|2020-07-10 06:25:00|10107.7|10105.7|10114.7|10112.7|10115.2|10113.2|10107.7|10105.7|23
1594362600000|2020-07-10 06:30:00|10115.2|10113.2|10109.7|10107.7|10118.7|10116.7|10105.7|10103.7|24
1594362900000|2020-07-10 06:35:00|10109.2|10107.2|10111.7|10109.7|10112.2|10110.2|10105.7|10103.7|22
1594363200000|2020-07-10 06:40:00|10112.2|10110.2|10109.2|10107.2|10114.2|10112.2|10106.7|10104.7|13
1594363500000|2020-07-10 06:45:00|10109.7|10107.7|10104.7|10102.7|10116.2|10114.2|10104.2|10102.2|169
1594363800000|2020-07-10 06:50:00|10105.2|10103.2|10103.7|10101.7|10107.7|10105.7|10097.7|10095.7|81
1594364100000|2020-07-10 06:55:00|10103.2|10101.2|10098.7|10096.7|10108.2|10106.2|10098.7|10096.7|138
1594364400000|2020-07-10 07:00:00|10097.7|10095.7|10116.2|10114.2|10124.2|10122.2|10096.7|10094.7|796
1594364700000|2020-07-10 07:05:00|10115.7|10113.7|10142.2|10140.2|10147.2|10145.2|10112.7|10110.7|515
1594365000000|2020-07-10 07:10:00|10141.7|10139.7|10134.2|10132.2|10152.2|10150.2|10128.7|10126.7|334
1594365300000|2020-07-10 07:15:00|10136.2|10134.2|10148.2|10146.2|10153.2|10151.2|10133.2|10131.2|435
1594365600000|2020-07-10 07:20:00|10147.2|10145.2|10149.2|10147.2|10152.2|10150.2|10144.2|10142.2|236
1594365900000|2020-07-10 07:25:00|10148.7|10146.7|10147.2|10145.2|10151.2|10149.2|10139.2|10137.2|211
1594366200000|2020-07-10 07:30:00|10148.2|10146.2|10156.2|10154.2|10158.7|10156.7|10148.2|10146.2|318
1594366500000|2020-07-10 07:35:00|10156.7|10154.7|10145.2|10143.2|10158.2|10156.2|10144.2|10142.2|139
1594366800000|2020-07-10 07:40:00|10145.6|10143.6|10147.6|10145.6|10155.6|10153.6|10142.6|10140.6|231
1594367100000|2020-07-10 07:45:00|10148.1|10146.1|10152.1|10150.1|10155.1|10153.1|10147.1|10145.1|165
1594367400000|2020-07-10 07:50:00|10152.6|10150.6|10167.6|10165.6|10175.6|10173.6|10152.6|10150.6|189
1594367700000|2020-07-10 07:55:00|10168.1|10166.1|10170.6|10168.6|10172.6|10170.6|10161.6|10159.6|211
1594368000000|2020-07-10 08:00:00|10172.6|10170.6|10188.1|10186.1|10194.6|10192.6|10170.6|10168.6|529
1594368300000|2020-07-10 08:05:00|10188.6|10186.6|10207.6|10205.6|10214.1|10212.1|10188.6|10186.6|578
1594368600000|2020-07-10 08:10:00|10205.6|10203.6|10205.6|10203.6|10214.1|10212.1|10200.6|10198.6|320
1594368900000|2020-07-10 08:15:00|10206.1|10204.1|10208.1|10206.1|10213.1|10211.1|10200.1|10198.1|318
1594369200000|2020-07-10 08:20:00|10207.6|10205.6|10203.6|10201.6|10213.1|10211.1|10199.1|10197.1|191
1594369500000|2020-07-10 08:25:00|10204.1|10202.1|10200.1|10198.1|10209.6|10207.6|10197.1|10195.1|242
1594369800000|2020-07-10 08:30:00|10199.6|10197.6|10193.6|10191.6|10203.6|10201.6|10191.6|10189.6|160
1594370100000|2020-07-10 08:35:00|10193.1|10191.1|10190.6|10188.6|10197.6|10195.6|10187.1|10185.1|162
1594370400000|2020-07-10 08:40:00|10191.1|10189.1|10189.6|10187.6|10195.6|10193.6|10188.1|10186.1|98
1594370700000|2020-07-10 08:45:00|10190.1|10188.1|10171.6|10169.6|10193.1|10191.1|10169.6|10167.6|133
1594371000000|2020-07-10 08:50:00|10172.1|10170.1|10171.6|10169.6|10174.6|10172.6|10165.6|10163.6|181
1594371300000|2020-07-10 08:55:00|10171.1|10169.1|10178.1|10176.1|10178.1|10176.1|10169.6|10167.6|83
1594371600000|2020-07-10 09:00:00|10179.6|10177.6|10179.1|10177.1|10185.1|10183.1|10172.6|10170.6|166
1594371900000|2020-07-10 09:05:00|10178.6|10176.6|10169.6|10167.6|10185.1|10183.1|10169.1|10167.1|215
1594372200000|2020-07-10 09:10:00|10170.1|10168.1|10170.6|10168.6|10171.6|10169.6|10164.6|10162.6|169
1594372500000|2020-07-10 09:15:00|10171.1|10169.1|10177.6|10175.6|10177.6|10175.6|10170.6|10168.6|62
1594372800000|2020-07-10 09:20:00|10176.1|10174.1|10182.6|10180.6|10182.6|10180.6|10172.1|10170.1|94
1594373100000|2020-07-10 09:25:00|10183.1|10181.1|10183.1|10181.1|10186.1|10184.1|10181.1|10179.1|162
1594373400000|2020-07-10 09:30:00|10183.6|10181.6|10185.6|10183.6|10188.1|10186.1|10182.6|10180.6|145
1594373700000|2020-07-10 09:35:00|10186.1|10184.1|10189.6|10187.6|10192.1|10190.1|10184.1|10182.1|65
1594374000000|2020-07-10 09:40:00|10187.6|10185.6|10191.6|10189.6|10195.1|10193.1|10187.6|10185.6|103
1594374300000|2020-07-10 09:45:00|10192.1|10190.1|10185.6|10183.6|10193.6|10191.6|10184.6|10182.6|108
1594374600000|2020-07-10 09:50:00|10186.1|10184.1|10192.6|10190.6|10193.6|10191.6|10185.6|10183.6|55
1594374900000|2020-07-10 09:55:00|10192.1|10190.1|10188.6|10186.6|10195.6|10193.6|10185.6|10183.6|108
1594375200000|2020-07-10 10:00:00|10188.1|10186.1|10188.1|10186.1|10193.6|10191.6|10184.6|10182.6|138
1594375500000|2020-07-10 10:05:00|10188.6|10186.6|10198.6|10196.6|10199.1|10197.1|10188.1|10186.1|212
1594375800000|2020-07-10 10:10:00|10199.1|10197.1|10201.1|10199.1|10203.6|10201.6|10196.6|10194.6|233
1594376100000|2020-07-10 10:15:00|10201.6|10199.6|10197.1|10195.1|10201.6|10199.6|10194.1|10192.1|74
1594376400000|2020-07-10 10:20:00|10196.1|10194.1|10196.6|10194.6|10199.1|10197.1|10193.6|10191.6|62
1594376700000|2020-07-10 10:25:00|10196.1|10194.1|10196.6|10194.6|10198.6|10196.6|10191.1|10189.1|69
1594377000000|2020-07-10 10:30:00|10197.1|10195.1|10195.1|10193.1|10199.1|10197.1|10194.6|10192.6|90
1594377300000|2020-07-10 10:35:00|10194.6|10192.6|10197.1|10195.1|10200.1|10198.1|10194.1|10192.1|78
1594377600000|2020-07-10 10:40:00|10196.6|10194.6|10198.6|10196.6|10203.6|10201.6|10196.6|10194.6|82
1594377900000|2020-07-10 10:45:00|10199.1|10197.1|10198.6|10196.6|10200.1|10198.1|10195.6|10193.6|28
1594378200000|2020-07-10 10:50:00|10199.1|10197.1|10200.6|10198.6|10204.1|10202.1|10198.1|10196.1|59
1594378500000|2020-07-10 10:55:00|10201.1|10199.1|10203.6|10201.6|10204.6|10202.6|10199.6|10197.6|50
1594378800000|2020-07-10 11:00:00|10203.1|10201.1|10205.6|10203.6|10207.6|10205.6|10203.1|10201.1|128
1594379100000|2020-07-10 11:05:00|10206.1|10204.1|10212.1|10210.1|10218.1|10216.1|10206.1|10204.1|227
1594379400000|2020-07-10 11:10:00|10212.6|10210.6|10213.6|10211.6|10218.6|10216.6|10212.6|10210.6|59
1594379700000|2020-07-10 11:15:00|10214.1|10212.1|10206.6|10204.6|10214.1|10212.1|10206.6|10204.6|51
1594380000000|2020-07-10 11:20:00|10206.1|10204.1|10214.6|10212.6|10216.6|10214.6|10206.1|10204.1|130
1594380300000|2020-07-10 11:25:00|10214.1|10212.1|10217.6|10215.6|10220.1|10218.1|10213.6|10211.6|191
1594380600000|2020-07-10 11:30:00|10218.1|10216.1|10214.6|10212.6|10218.6|10216.6|10212.1|10210.1|84
1594380900000|2020-07-10 11:35:00|10215.1|10213.1|10218.1|10216.1|10219.1|10217.1|10214.6|10212.6|194
1594381200000|2020-07-10 11:40:00|10216.5|10214.5|10218.5|10216.5|10219.5|10217.5|10214.5|10212.5|163
1594381500000|2020-07-10 11:45:00|10219|10217|10211|10209|10221.5|10219.5|10209|10207|166
1594381800000|2020-07-10 11:50:00|10211.5|10209.5|10211|10209|10216.5|10214.5|10210.5|10208.5|139
1594382100000|2020-07-10 11:55:00|10211.5|10209.5|10221|10219|10221.5|10219.5|10209|10207|197
1594382400000|2020-07-10 12:00:00|10221.5|10219.5|10216|10214|10222.5|10220.5|10213|10211|152
1594382700000|2020-07-10 12:05:00|10214|10212|10214|10212|10217.5|10215.5|10211|10209|128
1594383000000|2020-07-10 12:10:00|10214.5|10212.5|10209|10207|10214.5|10212.5|10203.5|10201.5|166
1594383300000|2020-07-10 12:15:00|10209.5|10207.5|10218|10216|10218.5|10216.5|10208|10206|160
1594383600000|2020-07-10 12:20:00|10218.5|10216.5|10213|10211|10218.5|10216.5|10210|10208|219
1594383900000|2020-07-10 12:25:00|10212.5|10210.5|10216.5|10214.5|10220.5|10218.5|10212.5|10210.5|210
1594384200000|2020-07-10 12:30:00|10217|10215|10227|10225|10229.5|10227.5|10216|10214|322
1594384500000|2020-07-10 12:35:00|10227.5|10225.5|10238|10236|10239.5|10237.5|10225|10223|346
1594384800000|2020-07-10 12:40:00|10241|10239|10226|10224|10242.5|10240.5|10225.5|10223.5|550
1594385100000|2020-07-10 12:45:00|10226.5|10224.5|10224|10222|10236|10234|10221.5|10219.5|188
1594385400000|2020-07-10 12:50:00|10223.5|10221.5|10229|10227|10229.5|10227.5|10223.5|10221.5|174
1594385700000|2020-07-10 12:55:00|10228.5|10226.5|10232|10230|10232.5|10230.5|10227|10225|181
1594386000000|2020-07-10 13:00:00|10232.5|10230.5|10241|10239|10244|10242|10232.5|10230.5|221
1594386300000|2020-07-10 13:05:00|10241.5|10239.5|10226.5|10224.5|10244|10242|10225|10223|134
1594386600000|2020-07-10 13:10:00|10226|10224|10218|10216|10229|10227|10216.5|10214.5|162
1594386900000|2020-07-10 13:15:00|10217.5|10215.5|10217.5|10215.5|10225|10223|10216.5|10214.5|93
1594387200000|2020-07-10 13:20:00|10217|10215|10218|10216|10224.5|10222.5|10217|10215|83
1594387500000|2020-07-10 13:25:00|10217.5|10215.5|10215|10213|10225.5|10223.5|10215|10213|77
1594387800000|2020-07-10 13:30:00|10215.5|10213.5|10205|10203|10223|10221|10205|10203|197
1594388100000|2020-07-10 13:35:00|10205.5|10203.5|10206|10204|10209|10207|10197|10195|371
1594388400000|2020-07-10 13:40:00|10206.5|10204.5|10219.5|10217.5|10220.5|10218.5|10204|10202|418
1594388700000|2020-07-10 13:45:00|10219|10217|10198|10196|10222|10220|10197.5|10195.5|292
1594389000000|2020-07-10 13:50:00|10198.5|10196.5|10188|10186|10203.5|10201.5|10187|10185|257
1594389300000|2020-07-10 13:55:00|10188.5|10186.5|10187.5|10185.5|10196|10194|10186.5|10184.5|212
1594389600000|2020-07-10 14:00:00|10187|10185|10175.5|10173.5|10187.5|10185.5|10171.5|10169.5|290
1594389900000|2020-07-10 14:05:00|10176|10174|10184.5|10182.5|10184.5|10182.5|10174.5|10172.5|300
1594390200000|2020-07-10 14:10:00|10184.7|10182.7|10192.7|10190.7|10194.7|10192.7|10182.7|10180.7|232
1594390500000|2020-07-10 14:15:00|10192.2|10190.2|10190.7|10188.7|10196.7|10194.7|10187.7|10185.7|178
1594390800000|2020-07-10 14:20:00|10191.2|10189.2|10193.2|10191.2|10198.7|10196.7|10189.7|10187.7|159
1594391100000|2020-07-10 14:25:00|10192.7|10190.7|10209.7|10207.7|10211.2|10209.2|10192.7|10190.7|313
1594391400000|2020-07-10 14:30:00|10209.2|10207.2|10213.2|10211.2|10218.7|10216.7|10204.7|10202.7|314
1594391700000|2020-07-10 14:35:00|10212.7|10210.7|10215.2|10213.2|10217.2|10215.2|10211.7|10209.7|173
1594392000000|2020-07-10 14:40:00|10215.7|10213.7|10226.7|10224.7|10232.2|10230.2|10214.2|10212.2|556
1594392300000|2020-07-10 14:45:00|10226.2|10224.2|10220.2|10218.2|10231.7|10229.7|10218.7|10216.7|446
1594392600000|2020-07-10 14:50:00|10219.7|10217.7|10222.2|10220.2|10225.7|10223.7|10212.2|10210.2|239
1594392900000|2020-07-10 14:55:00|10222.7|10220.7|10220.7|10218.7|10225.7|10223.7|10216.7|10214.7|226
1594393200000|2020-07-10 15:00:00|10220.2|10218.2|10216.7|10214.7|10226.2|10224.2|10214.7|10212.7|331
1594393500000|2020-07-10 15:05:00|10217.2|10215.2|10223.2|10221.2|10223.7|10221.7|10216.7|10214.7|217
1594393800000|2020-07-10 15:10:00|10222.7|10220.7|10225.7|10223.7|10227.2|10225.2|10219.7|10217.7|232
1594394100000|2020-07-10 15:15:00|10225.2|10223.2|10227.2|10225.2|10229.2|10227.2|10223.7|10221.7|528
1594394400000|2020-07-10 15:20:00|10227.7|10225.7|10243.7|10241.7|10246.7|10244.7|10227.7|10225.7|837
1594394700000|2020-07-10 15:25:00|10242.7|10240.7|10233.2|10231.2|10247.7|10245.7|10233.2|10231.2|1930
1594395000000|2020-07-10 15:30:00|10232.7|10230.7|10228.2|10226.2|10235.7|10233.7|10221.7|10219.7|1258
1594395300000|2020-07-10 15:35:00|10227.7|10225.7|10237.7|10235.7|10241.7|10239.7|10227.7|10225.7|417
1594395600000|2020-07-10 15:40:00|10238.2|10236.2|10246.7|10244.7|10248.2|10246.2|10237.7|10235.7|113
1594395900000|2020-07-10 15:45:00|10246.2|10244.2|10241.2|10239.2|10246.7|10244.7|10238.7|10236.7|168
1594396200000|2020-07-10 15:50:00|10241.7|10239.7|10244.7|10242.7|10246.7|10244.7|10240.7|10238.7|60
1594396500000|2020-07-10 15:55:00|10245.2|10243.2|10244.7|10242.7|10248.2|10246.2|10238.2|10236.2|125
1594396800000|2020-07-10 16:00:00|10245.2|10243.2|10243.7|10241.7|10247.2|10245.2|10239.2|10237.2|52
1594397100000|2020-07-10 16:05:00|10244.2|10242.2|10247.7|10245.7|10250.7|10248.7|10243.7|10241.7|59
1594397400000|2020-07-10 16:10:00|10247.2|10245.2|10246.2|10244.2|10248.2|10246.2|10242.7|10240.7|70
1594397700000|2020-07-10 16:15:00|10246.7|10244.7|10240.2|10238.2|10246.7|10244.7|10238.7|10236.7|49
1594398000000|2020-07-10 16:20:00|10240.7|10238.7|10239.7|10237.7|10243.2|10241.2|10237.7|10235.7|35
1594398300000|2020-07-10 16:25:00|10240.2|10238.2|10235.2|10233.2|10241.7|10239.7|10234.7|10232.7|18
1594398600000|2020-07-10 16:30:00|10234.7|10232.7|10239.7|10237.7|10240.2|10238.2|10233.7|10231.7|9
1594398900000|2020-07-10 16:35:00|10239.2|10237.2|10235.2|10233.2|10239.7|10237.7|10235.2|10233.2|13
1594399200000|2020-07-10 16:40:00|10235.7|10233.7|10234.7|10232.7|10235.7|10233.7|10227.7|10225.7|49
1594399500000|2020-07-10 16:45:00|10234.2|10232.2|10233.7|10231.7|10234.7|10232.7|10231.7|10229.7|26
1594399800000|2020-07-10 16:50:00|10233.2|10231.2|10236.7|10234.7|10237.7|10235.7|10232.7|10230.7|24
1594400100000|2020-07-10 16:55:00|10237.2|10235.2|10236.7|10234.7|10238.2|10236.2|10234.7|10232.7|24
1594400400000|2020-07-10 17:00:00|10236.2|10234.2|10237.7|10235.7|10238.2|10236.2|10232.7|10230.7|10
1594400700000|2020-07-10 17:05:00|10237.2|10235.2|10241.7|10239.7|10241.7|10239.7|10236.2|10234.2|14
1594401000000|2020-07-10 17:10:00|10241.2|10239.2|10236.7|10234.7|10241.7|10239.7|10235.7|10233.7|25
1594401300000|2020-07-10 17:15:00|10238.2|10236.2|10238.2|10236.2|10238.7|10236.7|10235.7|10233.7|8
1594401600000|2020-07-10 17:20:00|10237.7|10235.7|10242.7|10240.7|10247.2|10245.2|10237.2|10235.2|37
1594401900000|2020-07-10 17:25:00|10243.2|10241.2|10245.2|10243.2|10245.2|10243.2|10242.2|10240.2|9
1594402200000|2020-07-10 17:30:00|10245.7|10243.7|10244.7|10242.7|10248.2|10246.2|10244.7|10242.7|2
1594402500000|2020-07-10 17:35:00|10245.2|10243.2|10250.2|10248.2|10251.2|10249.2|10243.7|10241.7|9
1594402800000|2020-07-10 17:40:00|10250.7|10248.7|10256.2|10254.2|10256.2|10254.2|10250.2|10248.2|14
1594403100000|2020-07-10 17:45:00|10256.7|10254.7|10259.2|10257.2|10259.2|10257.2|10256.2|10254.2|8
1594403400000|2020-07-10 17:50:00|10258.7|10256.7|10260.7|10258.7|10262.2|10260.2|10258.2|10256.2|8
1594403700000|2020-07-10 17:55:00|10261.2|10259.2|10259.2|10257.2|10263.7|10261.7|10259.2|10257.2|13
1594404000000|2020-07-10 18:00:00|10260.2|10258.2|10262.2|10260.2|10262.2|10260.2|10257.7|10255.7|6
1594404300000|2020-07-10 18:05:00|10261.7|10259.7|10262.2|10260.2|10263.2|10261.2|10261.7|10259.7|3
1594404600000|2020-07-10 18:10:00|10261.7|10259.7|10261.2|10259.2|10262.7|10260.7|10260.7|10258.7|12
1594404900000|2020-07-10 18:15:00|10261.7|10259.7|10261.7|10259.7|10263.2|10261.2|10260.7|10258.7|17
1594405200000|2020-07-10 18:20:00|10262.2|10260.2|10257.7|10255.7|10262.2|10260.2|10256.2|10254.2|7
1594405500000|2020-07-10 18:25:00|10258.2|10256.2|10259.2|10257.2|10259.7|10257.7|10258.2|10256.2|4
1594405800000|2020-07-10 18:30:00|10258.7|10256.7|10264.7|10262.7|10264.7|10262.7|10258.2|10256.2|10
1594406100000|2020-07-10 18:35:00|10266.2|10264.2|10266.2|10264.2|10266.7|10264.7|10262.7|10260.7|9
1594406400000|2020-07-10 18:40:00|10266.7|10264.7|10267.2|10265.2|10269.2|10267.2|10266.2|10264.2|16
1594406700000|2020-07-10 18:45:00|10266.7|10264.7|10266.2|10264.2|10267.2|10265.2|10266.2|10264.2|2
1594407000000|2020-07-10 18:50:00|10267.2|10265.2|10265.7|10263.7|10267.2|10265.2|10265.7|10263.7|5
1594407300000|2020-07-10 18:55:00|10266.2|10264.2|10269.2|10267.2|10269.2|10267.2|10266.2|10264.2|2
1594407600000|2020-07-10 19:00:00|10268.7|10266.7|10265.2|10263.2|10268.7|10266.7|10261.2|10259.2|9
1594407900000|2020-07-10 19:05:00|10266.7|10264.7|10262.7|10260.7|10266.7|10264.7|10262.2|10260.2|12
1594408200000|2020-07-10 19:10:00|10263.7|10261.7|10264.7|10262.7|10265.7|10263.7|10261.7|10259.7|6
1594408500000|2020-07-10 19:15:00|10263.7|10261.7|10270.2|10268.2|10270.2|10268.2|10263.7|10261.7|6
1594408800000|2020-07-10 19:20:00|10269.7|10267.7|10271.2|10269.2|10271.2|10269.2|10266.7|10264.7|15
1594409100000|2020-07-10 19:25:00|10270.2|10268.2|10269.2|10267.2|10271.7|10269.7|10269.2|10267.2|1
1594409400000|2020-07-10 19:30:00|10269.7|10267.7|10273.7|10271.7|10274.7|10272.7|10269.2|10267.2|1
1594409700000|2020-07-10 19:35:00|10273.2|10271.2|10263.7|10261.7|10274.7|10272.7|10261.7|10259.7|56
1594410000000|2020-07-10 19:40:00|10264.2|10262.2|10263.2|10261.2|10264.7|10262.7|10257.7|10255.7|15
1594410300000|2020-07-10 19:45:00|10264.2|10262.2|10260.7|10258.7|10269.2|10267.2|10258.7|10256.7|48
1594410600000|2020-07-10 19:50:00|10261.2|10259.2|10272.2|10270.2|10273.2|10271.2|10261.2|10259.2|34
1594410900000|2020-07-10 19:55:00|10271.7|10269.7|10269.6|10263.6|10273.7|10271.7|10265.7|10263.6|28
1594411200000|2020-07-10 20:00:00|10269.9|10263.9|10268.9|10262.9|10271.4|10265.4|10266.2|10260.2|0
1594411500000|2020-07-10 20:05:00|10268.5|10262.5|10277.2|10271.2|10280.4|10274.4|10267|10261|0
1594411800000|2020-07-10 20:10:00|10277.1|10271.1|10279.2|10273.2|10280.4|10274.4|10272.7|10266.7|0
1594412100000|2020-07-10 20:15:00|10279|10273|10277.1|10271.1|10279.3|10273.3|10277.1|10271.1|0
1594412400000|2020-07-10 20:20:00|10277.3|10271.3|10276.8|10270.8|10277.7|10271.7|10276.8|10270.8|0
1594412700000|2020-07-10 20:25:00|10277.1|10271.1|10276.8|10270.8|10277.5|10271.5|10276.6|10270.6|0
1594413000000|2020-07-10 20:30:00|10276.2|10270.2|10285.7|10279.7|10287.1|10281.1|10276.2|10270.2|0
1594413300000|2020-07-10 20:35:00|10285.6|10279.6|10285.9|10279.9|10286.4|10280.4|10283.9|10277.9|0
1594413600000|2020-07-10 20:40:00|10285.8|10279.8|10287.2|10281.2|10287.2|10281.2|10284.7|10278.7|0
1594413900000|2020-07-10 20:45:00|10287.3|10281.3|10287.2|10281.2|10289.1|10283.1|10286.6|10280.6|0
1594414200000|2020-07-10 20:50:00|10287.3|10281.3|10284.7|10278.7|10288.4|10282.4|10283.4|10277.4|0
1594414500000|2020-07-10 20:55:00|10284.6|10278.6|10283.7|10277.7|10285.9|10279.9|10280.2|10274.2|0
1594591200000|2020-07-12 22:00:00|10308.5|10302.5|10322.1|10316.1|10323.3|10317.3|10308.5|10302.5|0
1594591500000|2020-07-12 22:05:00|10322.2|10316.2|10318.8|10312.8|10326|10320|10311.7|10305.7|0
1594591800000|2020-07-12 22:10:00|10318.9|10312.9|10329.1|10323.1|10336.9|10330.9|10318.9|10312.9|0
1594592100000|2020-07-12 22:15:00|10329.5|10323.5|10328.7|10322.7|10330.7|10324.7|10325.5|10319.5|0
1594592400000|2020-07-12 22:20:00|10328.5|10322.5|10333.7|10327.7|10338.4|10332.4|10328.5|10322.5|0
1594592700000|2020-07-12 22:25:00|10333.6|10327.6|10330.4|10324.4|10334.6|10328.6|10327.8|10321.8|0
1594593000000|2020-07-12 22:30:00|10330.5|10324.5|10331.4|10325.4|10332|10326|10326.8|10320.8|0
1594593300000|2020-07-12 22:35:00|10331|10325|10329.5|10323.5|10332.2|10326.2|10328.2|10322.2|0
1594593600000|2020-07-12 22:40:00|10329.4|10323.4|10327|10321|10329.4|10323.4|10323.3|10317.3|0
1594593900000|2020-07-12 22:45:00|10326.9|10320.9|10327.5|10321.5|10330.2|10324.2|10323.8|10317.8|0
1594594200000|2020-07-12 22:50:00|10327.4|10321.4|10325.7|10319.7|10328.2|10322.2|10324.3|10318.3|0
1594594500000|2020-07-12 22:55:00|10325.6|10319.6|10328.2|10322.2|10329|10323|10324.3|10318.3|0
1594594800000|2020-07-12 23:00:00|10328.3|10322.3|10326|10320|10330.5|10324.5|10325.5|10319.5|0
1594595100000|2020-07-12 23:05:00|10326.1|10320.1|10323.5|10317.5|10329|10323|10322.8|10316.8|0
1594595400000|2020-07-12 23:10:00|10323.1|10317.1|10320.3|10314.3|10324|10318|10317.1|10311.1|0
1594595700000|2020-07-12 23:15:00|10319.8|10313.8|10316.4|10310.4|10320.8|10314.8|10315.1|10309.1|0
1594596000000|2020-07-12 23:20:00|10316.5|10310.5|10312.6|10306.6|10317.6|10311.6|10308|10302|0
1594596300000|2020-07-12 23:25:00|10312.5|10306.5|10317.6|10311.6|10319.1|10313.1|10309.9|10303.9|0
1594596600000|2020-07-12 23:30:00|10317.7|10311.7|10315.8|10309.8|10318.3|10312.3|10309.4|10303.4|0
1594596900000|2020-07-12 23:35:00|10315.4|10309.4|10315.1|10309.1|10319.6|10313.6|10314.4|10308.4|0
1594597200000|2020-07-12 23:40:00|10315|10309|10315.1|10309.1|10315.1|10309.1|10310.7|10304.7|0
1594597500000|2020-07-12 23:45:00|10315.2|10309.2|10316.4|10310.4|10317.6|10311.6|10313.1|10307.1|0
1594597800000|2020-07-12 23:50:00|10316.3|10310.3|10313.9|10307.9|10317.1|10311.1|10312.6|10306.6|0
1594598100000|2020-07-12 23:55:00|10314|10308|10307.4|10301.4|10314.4|10308.4|10307.4|10301.4|0
1594598400000|2020-07-13 00:00:00|10307.5|10301.5|10300.4|10294.4|10310.7|10304.7|10297|10291|0
1594598700000|2020-07-13 00:05:00|10300.2|10294.2|10300.2|10294.2|10300.9|10294.9|10297|10291|0
1594599000000|2020-07-13 00:10:00|10300.3|10294.3|10298.2|10292.2|10300.9|10294.9|10295.8|10289.8|0
1594599300000|2020-07-13 00:15:00|10298.4|10292.4|10275.4|10269.4|10298.4|10292.4|10275.3|10269.3|0
1594599600000|2020-07-13 00:20:00|10275.3|10269.3|10285.6|10279.6|10285.6|10279.6|10275.3|10269.3|0
1594599900000|2020-07-13 00:25:00|10285.7|10279.7|10292.4|10286.4|10293.7|10287.7|10285.6|10279.6|0
1594600200000|2020-07-13 00:30:00|10292.9|10286.9|10296.2|10290.2|10296.3|10290.3|10290.9|10284.9|0
1594600500000|2020-07-13 00:35:00|10296.3|10290.3|10291.1|10285.1|10296.3|10290.3|10288.5|10282.5|0
1594600800000|2020-07-13 00:40:00|10291.2|10285.2|10296.4|10290.4|10296.5|10290.5|10291|10285|0
1594601100000|2020-07-13 00:45:00|10296.5|10290.5|10294|10288|10296.6|10290.6|10293.8|10287.8|0
1594601400000|2020-07-13 00:50:00|10295.1|10289.1|10296.3|10290.3|10296.5|10290.5|10293.7|10287.7|0
1594601700000|2020-07-13 00:55:00|10296.4|10290.4|10301.8|10295.8|10301.8|10295.8|10294|10288|0
1594602000000|2020-07-13 01:00:00|10301.9|10295.9|10314.6|10308.6|10314.7|10308.7|10301.8|10295.8|0
1594602300000|2020-07-13 01:05:00|10314.5|10308.5|10306.7|10300.7|10314.7|10308.7|10304.4|10298.4|0
1594602600000|2020-07-13 01:10:00|10306.8|10300.8|10314.6|10308.6|10317.1|10311.1|10306.7|10300.7|0
1594602900000|2020-07-13 01:15:00|10314.8|10308.8|10307.2|10301.2|10315.1|10309.1|10299.5|10293.5|0
1594603200000|2020-07-13 01:20:00|10307.1|10301.1|10303.7|10297.7|10307.2|10301.2|10301.8|10295.8|0
1594603500000|2020-07-13 01:25:00|10305.1|10299.1|10310.3|10304.3|10312.9|10306.9|10302.4|10296.4|0
1594603800000|2020-07-13 01:30:00|10310.4|10304.4|10321.1|10315.1|10321.2|10315.2|10310.3|10304.3|0
1594604100000|2020-07-13 01:35:00|10321.2|10315.2|10321.1|10315.1|10321.2|10315.2|10318.7|10312.7|0
1594604400000|2020-07-13 01:40:00|10320.1|10314.1|10313.2|10307.2|10320.1|10314.1|10313.1|10307.1|0
1594604700000|2020-07-13 01:45:00|10313.3|10307.3|10318.6|10312.6|10321.1|10315.1|10313.3|10307.3|0
1594605000000|2020-07-13 01:50:00|10318.7|10312.7|10328.2|10322.2|10330.7|10324.7|10318.5|10312.5|0
1594605300000|2020-07-13 01:55:00|10328.1|10322.1|10325.4|10319.4|10330.6|10324.6|10325.4|10319.4|0
1594605600000|2020-07-13 02:00:00|10325.5|10319.5|10323|10317|10325.5|10319.5|10315.2|10309.2|0
1594605900000|2020-07-13 02:05:00|10323.1|10317.1|10321.6|10315.6|10324.3|10318.3|10317.6|10311.6|0
1594606200000|2020-07-13 02:10:00|10321.1|10315.1|10328|10322|10330.7|10324.7|10320.4|10314.4|0
1594606500000|2020-07-13 02:15:00|10327.9|10321.9|10330.8|10324.8|10330.8|10324.8|10325.5|10319.5|0
1594606800000|2020-07-13 02:20:00|10330.7|10324.7|10330.6|10324.6|10330.7|10324.7|10328.1|10322.1|0
1594607100000|2020-07-13 02:25:00|10330.5|10324.5|10325.4|10319.4|10330.5|10324.5|10322.8|10316.8|0
1594607400000|2020-07-13 02:30:00|10325.5|10319.5|10333|10327|10333.1|10327.1|10325.3|10319.3|0
1594607700000|2020-07-13 02:35:00|10333.1|10327.1|10333|10327|10335.6|10329.6|10333|10327|0
1594608000000|2020-07-13 02:40:00|10332.9|10326.9|10324.9|10318.9|10333|10327|10322.3|10316.3|0
1594608300000|2020-07-13 02:45:00|10324.8|10318.8|10326.2|10320.2|10328.7|10322.7|10324.8|10318.8|0
1594608600000|2020-07-13 02:50:00|10326.3|10320.3|10331.1|10325.1|10333.9|10327.9|10326.2|10320.2|0
1594608900000|2020-07-13 02:55:00|10330.5|10324.5|10328.7|10322.7|10331.1|10325.1|10326.1|10320.1|0
1594609200000|2020-07-13 03:00:00|10328.6|10322.6|10328.3|10322.3|10328.6|10322.6|10323.3|10317.3|0
1594609500000|2020-07-13 03:05:00|10328.2|10322.2|10325.9|10319.9|10331.1|10325.1|10325.8|10319.8|0
1594609800000|2020-07-13 03:10:00|10326|10320|10328.4|10322.4|10329.9|10323.9|10325.8|10319.8|0
1594610100000|2020-07-13 03:15:00|10328.5|10322.5|10333.7|10327.7|10333.7|10327.7|10328.5|10322.5|0
1594610400000|2020-07-13 03:20:00|10333.6|10327.6|10331|10325|10333.6|10327.6|10328.4|10322.4|0
1594610700000|2020-07-13 03:25:00|10331.1|10325.1|10337.4|10331.4|10338.6|10332.6|10330.9|10324.9|0
1594611000000|2020-07-13 03:30:00|10337.3|10331.3|10333.5|10327.5|10338.8|10332.8|10333.4|10327.4|0
1594611300000|2020-07-13 03:35:00|10333.4|10327.4|10333.3|10327.3|10335.9|10329.9|10330.8|10324.8|0
1594611600000|2020-07-13 03:40:00|10333.4|10327.4|10333.5|10327.5|10336|10330|10333.3|10327.3|0
1594611900000|2020-07-13 03:45:00|10333.4|10327.4|10338.2|10332.2|10338.2|10332.2|10333.2|10327.2|0
1594612200000|2020-07-13 03:50:00|10338.1|10332.1|10335.6|10329.6|10338.2|10332.2|10335.6|10329.6|0
1594612500000|2020-07-13 03:55:00|10335.7|10329.7|10333.3|10327.3|10335.9|10329.9|10333|10327|0
1594612800000|2020-07-13 04:00:00|10334.4|10328.4|10338.4|10332.4|10338.4|10332.4|10334.4|10328.4|0
1594613100000|2020-07-13 04:05:00|10338.3|10332.3|10335.5|10329.5|10338.4|10332.4|10335.4|10329.4|0
1594613400000|2020-07-13 04:10:00|10335.4|10329.4|10335.6|10329.6|10338.1|10332.1|10335.4|10329.4|0
1594613700000|2020-07-13 04:15:00|10336.7|10330.7|10340.7|10334.7|10340.8|10334.8|10336.7|10330.7|0
1594614000000|2020-07-13 04:20:00|10340.1|10334.1|10335.3|10329.3|10340.7|10334.7|10335.2|10329.2|0
1594614300000|2020-07-13 04:25:00|10335.2|10329.2|10332.7|10326.7|10335.3|10329.3|10332.7|10326.7|0
1594614600000|2020-07-13 04:30:00|10332.8|10326.8|10332.8|10326.8|10332.8|10326.8|10330.1|10324.1|0
1594614900000|2020-07-13 04:35:00|10333.8|10327.8|10334.9|10328.9|10335.3|10329.3|10333.8|10327.8|0
1594615200000|2020-07-13 04:40:00|10334.8|10328.8|10329.8|10323.8|10334.8|10328.8|10329.7|10323.7|0
1594615500000|2020-07-13 04:45:00|10329.9|10323.9|10329.4|10323.4|10334.8|10328.8|10329.4|10323.4|0
1594615800000|2020-07-13 04:50:00|10326.9|10320.9|10329.3|10323.3|10331.3|10325.3|10326.4|10320.4|0
1594616100000|2020-07-13 04:55:00|10329.2|10323.2|10324.3|10318.3|10329.4|10323.4|10324.3|10318.3|0
1594616400000|2020-07-13 05:00:00|10324.4|10318.4|10332.5|10326.5|10334.5|10328.5|10324.3|10318.3|0
1594616700000|2020-07-13 05:05:00|10332.6|10326.6|10333.7|10327.7|10343|10337|10332.5|10326.5|0
1594617000000|2020-07-13 05:10:00|10333.8|10327.8|10336.1|10330.1|10338.6|10332.6|10333.6|10327.6|0
1594617300000|2020-07-13 05:15:00|10336.2|10330.2|10334.7|10328.7|10338.4|10332.4|10334.7|10328.7|0
1594617600000|2020-07-13 05:20:00|10335.2|10329.2|10336.8|10330.8|10337.2|10331.2|10334.2|10328.2|0
1594617900000|2020-07-13 05:25:00|10336.7|10330.7|10338.7|10332.7|10338.7|10332.7|10333.5|10327.5|0
1594618200000|2020-07-13 05:30:00|10338.6|10332.6|10338.2|10332.2|10342.2|10336.2|10338.2|10332.2|0
1594618500000|2020-07-13 05:35:00|10338.3|10332.3|10335.7|10329.7|10338.3|10332.3|10335.6|10329.6|0
1594618800000|2020-07-13 05:40:00|10335.6|10329.6|10335.2|10329.2|10338.8|10332.8|10332.6|10326.6|0
1594619100000|2020-07-13 05:45:00|10335.1|10329.1|10337.3|10331.3|10339.8|10333.8|10334.7|10328.7|0
1594619400000|2020-07-13 05:50:00|10336.2|10330.2|10339|10333|10340.2|10334.2|10332.4|10326.4|0
1594619700000|2020-07-13 05:55:00|10339.5|10333.5|10337|10331|10342.7|10336.7|10332.1|10326.1|0
1594620000000|2020-07-13 06:00:00|10323.7|10321.7|10322.7|10320.7|10327.2|10325.2|10321.7|10319.7|63
1594620300000|2020-07-13 06:05:00|10322.2|10320.2|10308.7|10306.7|10324.2|10322.2|10308.2|10306.2|94
1594620600000|2020-07-13 06:10:00|10309.2|10307.2|10307.2|10305.2|10312.2|10310.2|10301.7|10299.7|38
1594620900000|2020-07-13 06:15:00|10308.2|10306.2|10314.7|10312.7|10314.7|10312.7|10306.2|10304.2|112
1594621200000|2020-07-13 06:20:00|10314.2|10312.2|10311.2|10309.2|10314.7|10312.7|10311.2|10309.2|8
1594621500000|2020-07-13 06:25:00|10310.7|10308.7|10309.2|10307.2|10311.2|10309.2|10306.7|10304.7|25
1594621800000|2020-07-13 06:30:00|10309.7|10307.7|10305.2|10303.2|10312.7|10310.7|10305.2|10303.2|18
1594622100000|2020-07-13 06:35:00|10305.7|10303.7|10306.2|10304.2|10310.2|10308.2|10305.7|10303.7|13
1594622400000|2020-07-13 06:40:00|10305.7|10303.7|10311.2|10309.2|10312.2|10310.2|10305.7|10303.7|22
1594622700000|2020-07-13 06:45:00|10310.7|10308.7|10310.2|10308.2|10311.2|10309.2|10307.7|10305.7|22
1594623000000|2020-07-13 06:50:00|10309.7|10307.7|10311.2|10309.2|10313.2|10311.2|10308.2|10306.2|39
1594623300000|2020-07-13 06:55:00|10311.7|10309.7|10294.2|10292.2|10311.7|10309.7|10293.2|10291.2|190
1594623600000|2020-07-13 07:00:00|10291.2|10289.2|10284.2|10282.2|10308.2|10306.2|10283.2|10281.2|800
1594623900000|2020-07-13 07:05:00|10283.2|10281.2|10263.7|10261.7|10284.2|10282.2|10258.7|10256.7|481
1594624200000|2020-07-13 07:10:00|10265.2|10263.2|10257.7|10255.7|10268.2|10266.2|10255.2|10253.2|359
1594624500000|2020-07-13 07:15:00|10258.2|10256.2|10254.2|10252.2|10260.2|10258.2|10248.2|10246.2|504
1594624800000|2020-07-13 07:20:00|10255.2|10253.2|10271.2|10269.2|10277.2|10275.2|10253.2|10251.2|405
1594625100000|2020-07-13 07:25:00|10270.7|10268.7|10264.9|10262.9|10275.7|10273.7|10260.9|10258.9|221
1594625400000|2020-07-13 07:30:00|10264.4|10262.4|10271.9|10269.9|10277.9|10275.9|10262.9|10260.9|260
1594625700000|2020-07-13 07:35:00|10271.4|10269.4|10269.9|10267.9|10276.9|10274.9|10262.9|10260.9|100
1594626000000|2020-07-13 07:40:00|10269.2|10267.2|10271.2|10269.2|10273.2|10271.2|10266.7|10264.7|258
1594626300000|2020-07-13 07:45:00|10271.7|10269.7|10265.2|10263.2|10274.7|10272.7|10264.2|10262.2|136
1594626600000|2020-07-13 07:50:00|10264.7|10262.7|10263.7|10261.7|10272.2|10270.2|10263.7|10261.7|128
1594626900000|2020-07-13 07:55:00|10263.2|10261.2|10258.2|10256.2|10270.2|10268.2|10258.2|10256.2|311
1594627200000|2020-07-13 08:00:00|10257.7|10255.7|10247.7|10245.7|10257.7|10255.7|10244.2|10242.2|122
1594627500000|2020-07-13 08:05:00|10248.2|10246.2|10252.2|10250.2|10252.7|10250.7|10245.7|10243.7|100
1594627800000|2020-07-13 08:10:00|10252.7|10250.7|10256.2|10254.2|10259.7|10257.7|10252.2|10250.2|96
1594628100000|2020-07-13 08:15:00|10254.2|10252.2|10247.7|10245.7|10256.2|10254.2|10247.7|10245.7|89
1594628400000|2020-07-13 08:20:00|10248.2|10246.2|10237.2|10235.2|10248.2|10246.2|10236.2|10234.2|156
1594628700000|2020-07-13 08:25:00|10236.7|10234.7|10243.2|10241.2|10245.2|10243.2|10233.7|10231.7|138
1594629000000|2020-07-13 08:30:00|10243.7|10241.7|10224.2|10222.2|10245.7|10243.7|10222.7|10220.7|195
1594629300000|2020-07-13 08:35:00|10223.7|10221.7|10231.2|10229.2|10235.7|10233.7|10219.7|10217.7|211
1594629600000|2020-07-13 08:40:00|10231.7|10229.7|10237.2|10235.2|10238.2|10236.2|10228.2|10226.2|107
1594629900000|2020-07-13 08:45:00|10236.7|10234.7|10238.2|10236.2|10244.2|10242.2|10234.2|10232.2|131
1594630200000|2020-07-13 08:50:00|10238.7|10236.7|10238.2|10236.2|10240.7|10238.7|10235.7|10233.7|86
1594630500000|2020-07-13 08:55:00|10238.7|10236.7|10238.2|10236.2|10239.2|10237.2|10234.7|10232.7|38
1594630800000|2020-07-13 09:00:00|10239.2|10237.2|10241.7|10239.7|10244.7|10242.7|10236.2|10234.2|152
1594631100000|2020-07-13 09:05:00|10242.2|10240.2|10245.2|10243.2|10249.7|10247.7|10242.2|10240.2|56
1594631400000|2020-07-13 09:10:00|10245.7|10243.7|10244.2|10242.2|10248.2|10246.2|10241.2|10239.2|36
1594631700000|2020-07-13 09:15:00|10243.7|10241.7|10245.2|10243.2|10248.2|10246.2|10242.2|10240.2|69
1594632000000|2020-07-13 09:20:00|10244.7|10242.7|10238.2|10236.2|10247.2|10245.2|10233.2|10231.2|389
1594632300000|2020-07-13 09:25:00|10237.7|10235.7|10242.2|10240.2|10244.2|10242.2|10237.2|10235.2|97
1594632600000|2020-07-13 09:30:00|10242.7|10240.7|10240.7|10238.7|10243.2|10241.2|10237.7|10235.7|27
1594632900000|2020-07-13 09:35:00|10240.2|10238.2|10253.7|10251.7|10254.7|10252.7|10239.7|10237.7|695
1594633200000|2020-07-13 09:40:00|10253.2|10251.2|10248.2|10246.2|10253.7|10251.7|10247.7|10245.7|63
1594633500000|2020-07-13 09:45:00|10248.7|10246.7|10254.2|10252.2|10255.7|10253.7|10246.2|10244.2|82
1594633800000|2020-07-13 09:50:00|10253.7|10251.7|10255.2|10253.2|10258.2|10256.2|10252.2|10250.2|77
1594634100000|2020-07-13 09:55:00|10255.7|10253.7|10255.7|10253.7|10259.2|10257.2|10253.2|10251.2|89
1594634400000|2020-07-13 10:00:00|10255.2|10253.2|10256.2|10254.2|10256.2|10254.2|10251.7|10249.7|81
1594634700000|2020-07-13 10:05:00|10255.7|10253.7|10253.2|10251.2|10261.7|10259.7|10250.7|10248.7|133
1594635000000|2020-07-13 10:10:00|10253.7|10251.7|10250.2|10248.2|10253.7|10251.7|10247.2|10245.2|56
1594635300000|2020-07-13 10:15:00|10250.7|10248.7|10251.2|10249.2|10252.7|10250.7|10247.2|10245.2|60
1594635600000|2020-07-13 10:20:00|10251.7|10249.7|10249.2|10247.2|10251.7|10249.7|10245.7|10243.7|44
1594635900000|2020-07-13 10:25:00|10249.7|10247.7|10255.2|10253.2|10255.7|10253.7|10248.7|10246.7|35
1594636200000|2020-07-13 10:30:00|10255.7|10253.7|10259.2|10257.2|10260.7|10258.7|10255.2|10253.2|115
1594636500000|2020-07-13 10:35:00|10258.7|10256.7|10257.2|10255.2|10260.2|10258.2|10255.2|10253.2|71
1594636800000|2020-07-13 10:40:00|10257.7|10255.7|10255.2|10253.2|10261.7|10259.7|10253.2|10251.2|130
1594637100000|2020-07-13 10:45:00|10254.7|10252.7|10259.2|10257.2|10261.7|10259.7|10254.2|10252.2|50
1594637400000|2020-07-13 10:50:00|10259.7|10257.7|10274.2|10272.2|10274.2|10272.2|10258.7|10256.7|177
1594637700000|2020-07-13 10:55:00|10274.7|10272.7|10277.2|10275.2|10277.2|10275.2|10272.2|10270.2|100
1594638000000|2020-07-13 11:00:00|10276.2|10274.2|10280.2|10278.2|10282.2|10280.2|10275.7|10273.7|145
1594638300000|2020-07-13 11:05:00|10280.7|10278.7|10287.2|10285.2|10287.2|10285.2|10278.2|10276.2|142
1594638600000|2020-07-13 11:10:00|10286.7|10284.7|10291.2|10289.2|10293.2|10291.2|10286.2|10284.2|134
1594638900000|2020-07-13 11:15:00|10290.7|10288.7|10290.2|10288.2|10293.2|10291.2|10289.7|10287.7|47
1594639200000|2020-07-13 11:20:00|10290.7|10288.7|10286.7|10284.7|10292.2|10290.2|10285.7|10283.7|145
1594639500000|2020-07-13 11:25:00|10287.2|10285.2|10289.2|10287.2|10289.7|10287.7|10285.7|10283.7|80
1594639800000|2020-07-13 11:30:00|10289.7|10287.7|10291.2|10289.2|10292.7|10290.7|10286.2|10284.2|115
1594640100000|2020-07-13 11:35:00|10290.7|10288.7|10287.7|10285.7|10292.2|10290.2|10287.7|10285.7|57
1594640400000|2020-07-13 11:40:00|10287|10285|10286.5|10284.5|10290|10288|10284|10282|121
1594640700000|2020-07-13 11:45:00|10287|10285|10292.5|10290.5|10292.5|10290.5|10285.5|10283.5|144
1594641000000|2020-07-13 11:50:00|10292|10290|10298|10296|10298.5|10296.5|10291|10289|211
1594641300000|2020-07-13 11:55:00|10297|10295|10294.5|10292.5|10298|10296|10292|10290|92
1594641600000|2020-07-13 12:00:00|10295|10293|10285.5|10283.5|10296.5|10294.5|10285|10283|160
1594641900000|2020-07-13 12:05:00|10285|10283|10283.5|10281.5|10287.5|10285.5|10282.5|10280.5|100
1594642200000|2020-07-13 12:10:00|10284|10282|10286.5|10284.5|10290|10288|10283|10281|121
1594642500000|2020-07-13 12:15:00|10287|10285|10284.5|10282.5|10288|10286|10282.5|10280.5|139
1594642800000|2020-07-13 12:20:00|10284|10282|10279.5|10277.5|10284|10282|10277.5|10275.5|156
1594643100000|2020-07-13 12:25:00|10279|10277|10274.5|10272.5|10281|10279|10272.5|10270.5|88
1594643400000|2020-07-13 12:30:00|10275|10273|10274.5|10272.5|10275.5|10273.5|10271.5|10269.5|105
1594643700000|2020-07-13 12:35:00|10275|10273|10271|10269|10276|10274|10269.5|10267.5|75
1594644000000|2020-07-13 12:40:00|10270.5|10268.5|10267.5|10265.5|10271|10269|10261.5|10259.5|103
1594644300000|2020-07-13 12:45:00|10268|10266|10272.5|10270.5|10274|10272|10268|10266|112
1594644600000|2020-07-13 12:50:00|10272|10270|10268.5|10266.5|10272|10270|10262.5|10260.5|63
1594644900000|2020-07-13 12:55:00|10269|10267|10258.5|10256.5|10269|10267|10257|10255|97
1594645200000|2020-07-13 13:00:00|10258|10256|10256.5|10254.5|10260.5|10258.5|10256|10254|72
1594645500000|2020-07-13 13:05:00|10257|10255|10256.5|10254.5|10257.5|10255.5|10252.5|10250.5|96
1594645800000|2020-07-13 13:10:00|10257|10255|10258|10256|10259|10257|10254.5|10252.5|163
1594646100000|2020-07-13 13:15:00|10258.5|10256.5|10263.5|10261.5|10264|10262|10257.5|10255.5|85
1594646400000|2020-07-13 13:20:00|10264|10262|10256.5|10254.5|10267.5|10265.5|10255.5|10253.5|159
1594646700000|2020-07-13 13:25:00|10256|10254|10261.5|10259.5|10264|10262|10255|10253|141
1594647000000|2020-07-13 13:30:00|10262|10260|10269.5|10267.5|10272.5|10270.5|10257.5|10255.5|431
1594647300000|2020-07-13 13:35:00|10270|10268|10263|10261|10272.5|10270.5|10257.5|10255.5|235
1594647600000|2020-07-13 13:40:00|10263.5|10261.5|10255.5|10253.5|10269.5|10267.5|10254.5|10252.5|174
1594647900000|2020-07-13 13:45:00|10256|10254|10255|10253|10257.5|10255.5|10249|10247|269
1594648200000|2020-07-13 13:50:00|10255.5|10253.5|10249.5|10247.5|10256.5|10254.5|10247|10245|201
1594648500000|2020-07-13 13:55:00|10249|10247|10242.5|10240.5|10256.5|10254.5|10242|10240|177
1594648800000|2020-07-13 14:00:00|10243|10241|10255.5|10253.5|10256|10254|10242.5|10240.5|276
1594649100000|2020-07-13 14:05:00|10257|10255|10267|10265|10267|10265|10255.5|10253.5|203
1594649400000|2020-07-13 14:10:00|10268.5|10266.5|10269|10267|10271.5|10269.5|10265|10263|165
1594649700000|2020-07-13 14:15:00|10269.5|10267.5|10271|10269|10274.5|10272.5|10266.5|10264.5|157
1594650000000|2020-07-13 14:20:00|10271.5|10269.5|10279|10277|10280.5|10278.5|10270.5|10268.5|168
1594650300000|2020-07-13 14:25:00|10279.5|10277.5|10280|10278|10281.5|10279.5|10277.5|10275.5|161
1594650600000|2020-07-13 14:30:00|10280.5|10278.5|10274|10272|10280.5|10278.5|10272.5|10270.5|152
1594650900000|2020-07-13 14:35:00|10274.5|10272.5|10269.5|10267.5|10276|10274|10267|10265|195
1594651200000|2020-07-13 14:40:00|10270|10268|10268|10266|10275|10273|10265.5|10263.5|123
1594651500000|2020-07-13 14:45:00|10267.5|10265.5|10272|10270|10274|10272|10257|10255|211
1594651800000|2020-07-13 14:50:00|10272.5|10270.5|10271|10269|10276.5|10274.5|10270|10268|189
1594652100000|2020-07-13 14:55:00|10271.5|10269.5|10279|10277|10279.5|10277.5|10269|10267|174
1594652400000|2020-07-13 15:00:00|10278|10276|10281|10279|10282.5|10280.5|10276|10274|206
1594652700000|2020-07-13 15:05:00|10280.5|10278.5|10281|10279|10284|10282|10278.5|10276.5|164
1594653000000|2020-07-13 15:10:00|10281.5|10279.5|10284.5|10282.5|10287.5|10285.5|10278.5|10276.5|322
1594653300000|2020-07-13 15:15:00|10284|10282|10289.5|10287.5|10289.5|10287.5|10282.5|10280.5|528
1594653600000|2020-07-13 15:20:00|10290|10288|10294.5|10292.5|10296.5|10294.5|10285.5|10283.5|668
1594653900000|2020-07-13 15:25:00|10294|10292|10311|10309|10322|10320|10293|10291|2245
1594654200000|2020-07-13 15:30:00|10311.5|10309.5|10298|10296|10311.5|10309.5|10298|10296|1880
1594654500000|2020-07-13 15:35:00|10298.5|10296.5|10299.5|10297.5|10303.5|10301.5|10293|10291|415
1594654800000|2020-07-13 15:40:00|10299|10297|10299|10297|10301.5|10299.5|10297.5|10295.5|162
1594655100000|2020-07-13 15:45:00|10298.5|10296.5|10297.5|10295.5|10302|10300|10292|10290|186
1594655400000|2020-07-13 15:50:00|10297|10295|10293.5|10291.5|10299|10297|10291|10289|131
1594655700000|2020-07-13 15:55:00|10293|10291|10295|10293|10297|10295|10291.5|10289.5|88
1594656000000|2020-07-13 16:00:00|10294.5|10292.5|10300.5|10298.5|10302.5|10300.5|10293.5|10291.5|58
1594656300000|2020-07-13 16:05:00|10301.5|10299.5|10298|10296|10301.5|10299.5|10295.5|10293.5|31
1594656600000|2020-07-13 16:10:00|10298.5|10296.5|10291.5|10289.5|10298.5|10296.5|10288.5|10286.5|37
1594656900000|2020-07-13 16:15:00|10291|10289|10288.5|10286.5|10293.5|10291.5|10287.5|10285.5|19
1594657200000|2020-07-13 16:20:00|10289|10287|10288.5|10286.5|10290.5|10288.5|10287.5|10285.5|31
1594657500000|2020-07-13 16:25:00|10288|10286|10289.5|10287.5|10290|10288|10287.5|10285.5|38
1594657800000|2020-07-13 16:30:00|10290|10288|10291.5|10289.5|10293|10291|10288.5|10286.5|24
1594658100000|2020-07-13 16:35:00|10290.5|10288.5|10294.5|10292.5|10294.5|10292.5|10289.5|10287.5|37
1594658400000|2020-07-13 16:40:00|10295|10293|10294|10292|10295|10293|10291.5|10289.5|21
1594658700000|2020-07-13 16:45:00|10293.5|10291.5|10301.5|10299.5|10301.5|10299.5|10293|10291|85
1594659000000|2020-07-13 16:50:00|10301|10299|10294.5|10292.5|10302.5|10300.5|10294|10292|52
1594659300000|2020-07-13 16:55:00|10295|10293|10293.5|10291.5|10296.5|10294.5|10293.5|10291.5|43
1594659600000|2020-07-13 17:00:00|10294|10292|10293.5|10291.5|10294.5|10292.5|10292|10290|24
1594659900000|2020-07-13 17:05:00|10292.5|10290.5|10290.5|10288.5|10292.5|10290.5|10289.5|10287.5|41
1594660200000|2020-07-13 17:10:00|10291|10289|10296|10294|10297|10295|10291|10289|13
1594660500000|2020-07-13 17:15:00|10296.5|10294.5|10300.5|10298.5|10302|10300|10296.5|10294.5|12
1594660800000|2020-07-13 17:20:00|10301|10299|10301.5|10299.5|10303|10301|10301|10299|12
1594661100000|2020-07-13 17:25:00|10301|10299|10300.5|10298.5|10301|10299|10298.5|10296.5|7
1594661400000|2020-07-13 17:30:00|10299.5|10297.5|10298|10296|10299.5|10297.5|10295|10293|9
1594661700000|2020-07-13 17:35:00|10298.5|10296.5|10299.5|10297.5|10299.5|10297.5|10298|10296|13
1594662000000|2020-07-13 17:40:00|10298.5|10296.5|10303|10301|10306.5|10304.5|10298|10296|32
1594662300000|2020-07-13 17:45:00|10303.5|10301.5|10297.5|10295.5|10304|10302|10297|10295|1
1594662900000|2020-07-13 17:55:00|10297|10295|10300|10298|10301|10299|10294|10292|25
1594663200000|2020-07-13 18:00:00|10300.5|10298.5|10294|10292|10302.5|10300.5|10294|10292|10
1594663500000|2020-07-13 18:05:00|10293.5|10291.5|10289|10287|10295.5|10293.5|10283|10281|39
1594663800000|2020-07-13 18:10:00|10289.5|10287.5|10284|10282|10292|10290|10282|10280|14
1594664100000|2020-07-13 18:15:00|10284.5|10282.5|10288.5|10286.5|10290|10288|10284|10282|12
1594664400000|2020-07-13 18:20:00|10289|10287|10279.5|10277.5|10291.5|10289.5|10278.5|10276.5|30
1594664700000|2020-07-13 18:25:00|10279|10277|10277.5|10275.5|10280.5|10278.5|10274.5|10272.5|19
1594665000000|2020-07-13 18:30:00|10278|10276|10268.5|10266.5|10279.5|10277.5|10263.5|10261.5|30
1594665300000|2020-07-13 18:35:00|10268|10266|10270|10268|10270|10268|10262|10260|82
1594665600000|2020-07-13 18:40:00|10270.5|10268.5|10270.5|10268.5|10276.5|10274.5|10269.5|10267.5|71
1594665900000|2020-07-13 18:45:00|10271.5|10269.5|10274.5|10272.5|10276|10274|10265|10263|16
1594666200000|2020-07-13 18:50:00|10275.5|10273.5|10279.5|10277.5|10280.5|10278.5|10272.5|10270.5|10
1594666500000|2020-07-13 18:55:00|10280.5|10278.5|10281.5|10279.5|10284.5|10282.5|10278.5|10276.5|5
1594666800000|2020-07-13 19:00:00|10282|10280|10263.5|10261.5|10283.5|10281.5|10262.5|10260.5|15
1594667100000|2020-07-13 19:05:00|10264|10262|10238.5|10236.5|10266.5|10264.5|10238|10236|74
1594667400000|2020-07-13 19:10:00|10239|10237|10238.5|10236.5|10242.5|10240.5|10232.5|10230.5|61
1594667700000|2020-07-13 19:15:00|10236.5|10234.5|10232.5|10230.5|10241|10239|10232|10230|45
1594668000000|2020-07-13 19:20:00|10232|10230|10228|10226|10236|10234|10228|10226|34
1594668300000|2020-07-13 19:25:00|10224|10222|10221.5|10219.5|10229|10227|10221.5|10219.5|40
1594668600000|2020-07-13 19:30:00|10222|10220|10194.5|10192.5|10227.5|10225.5|10194.5|10192.5|204
1594668900000|2020-07-13 19:35:00|10193|10191|10198|10196|10203.5|10201.5|10193|10191|21
1594669200000|2020-07-13 19:40:00|10198.5|10196.5|10207.5|10205.5|10215.5|10213.5|10198|10196|19
1594669500000|2020-07-13 19:45:00|10207|10205|10182|10180|10207|10205|10182|10180|119
1594669800000|2020-07-13 19:50:00|10181.5|10179.5|10173|10171|10184.5|10182.5|10173|10171|37
1594670100000|2020-07-13 19:55:00|10173.5|10171.5|10177.5|10171.5|10183.5|10181.5|10173.5|10170.7|71
1594670400000|2020-07-13 20:00:00|10177.9|10171.9|10175.3|10169.3|10187.9|10181.9|10167.6|10161.6|1
1594670700000|2020-07-13 20:05:00|10175.4|10169.4|10176.5|10170.5|10179.2|10173.2|10168.8|10162.8|0
1594671000000|2020-07-13 20:10:00|10176.4|10170.4|10190.7|10184.7|10192.9|10186.9|10173.3|10167.3|0
1594671300000|2020-07-13 20:15:00|10190.9|10184.9|10190.7|10184.7|10192.2|10186.2|10190.1|10184.1|0
1594671600000|2020-07-13 20:20:00|10191.1|10185.1|10192.4|10186.4|10193.2|10187.2|10191.1|10185.1|0
1594671900000|2020-07-13 20:25:00|10192.6|10186.6|10193.2|10187.2|10193.2|10187.2|10192|10186|0
1594672200000|2020-07-13 20:30:00|10193|10187|10191.8|10185.8|10193|10187|10186.4|10180.4|0
1594672500000|2020-07-13 20:35:00|10191.7|10185.7|10190.3|10184.3|10191.8|10185.8|10188.6|10182.6|0
1594672800000|2020-07-13 20:40:00|10190.4|10184.4|10181.9|10175.9|10190.8|10184.8|10181.9|10175.9|0
1594673100000|2020-07-13 20:45:00|10182|10176|10185.1|10179.1|10185.6|10179.6|10181.9|10175.9|0
1594673400000|2020-07-13 20:50:00|10185.2|10179.2|10185.1|10179.1|10187.6|10181.6|10185.1|10179.1|0
1594673700000|2020-07-13 20:55:00|10185.2|10179.2|10188.2|10182.2|10190.3|10184.3|10185.1|10179.1|0
1594674000000|2020-07-13 21:00:00|10188|10182|10188.8|10182.8|10189|10183|10187.8|10181.8|0
1594674300000|2020-07-13 21:05:00|10188.2|10182.2|10188.6|10182.6|10189.2|10183.2|10188.2|10182.2|0
1594674600000|2020-07-13 21:10:00|10188.2|10182.2|10189.5|10183.5|10189.5|10183.5|10187.8|10181.8|0
1594674900000|2020-07-13 21:15:00|10189.7|10183.7|10188.4|10182.4|10189.7|10183.7|10187.4|10181.4|0
1594675200000|2020-07-13 21:20:00|10188.8|10182.8|10189|10183|10189.5|10183.5|10188.4|10182.4|0
1594675500000|2020-07-13 21:25:00|10188.6|10182.6|10188.2|10182.2|10188.6|10182.6|10187.8|10181.8|0
1594675800000|2020-07-13 21:30:00|10187|10181|10185.5|10179.5|10187.8|10181.8|10185.3|10179.3|0
1594676100000|2020-07-13 21:35:00|10185.8|10179.8|10184.9|10178.9|10185.8|10179.8|10184.5|10178.5|0
1594676400000|2020-07-13 21:40:00|10185.1|10179.1|10185.5|10179.5|10186.6|10180.6|10185.1|10179.1|0
1594676700000|2020-07-13 21:45:00|10186|10180|10186.8|10180.8|10187|10181|10185.3|10179.3|0
1594677000000|2020-07-13 21:50:00|10187|10181|10187.8|10181.8|10188|10182|10186.8|10180.8|0
1594677300000|2020-07-13 21:55:00|10188|10182|10189.7|10183.7|10190.7|10184.7|10187.8|10181.8|0
1594677600000|2020-07-13 22:00:00|10190.6|10184.6|10210.3|10204.3|10215.2|10209.2|10190.6|10184.6|0
1594677900000|2020-07-13 22:05:00|10210.1|10204.1|10210.2|10204.2|10213.5|10207.5|10209|10203|0
1594678200000|2020-07-13 22:10:00|10210.3|10204.3|10212.5|10206.5|10212.5|10206.5|10208.5|10202.5|0
1594678500000|2020-07-13 22:15:00|10212.4|10206.4|10211|10205|10212.5|10206.5|10208.5|10202.5|0
1594678800000|2020-07-13 22:20:00|10210.9|10204.9|10214.9|10208.9|10216.9|10210.9|10210.5|10204.5|0
1594679100000|2020-07-13 22:25:00|10215|10209|10218.7|10212.7|10219.4|10213.4|10214.9|10208.9|0
1594679400000|2020-07-13 22:30:00|10218.8|10212.8|10214.2|10208.2|10219.9|10213.9|10213|10207|0
1594679700000|2020-07-13 22:35:00|10214.3|10208.3|10217.4|10211.4|10217.4|10211.4|10211|10205|0
1594680000000|2020-07-13 22:40:00|10217.5|10211.5|10215.5|10209.5|10218.1|10212.1|10213.5|10207.5|0
1594680300000|2020-07-13 22:45:00|10215.2|10209.2|10214.2|10208.2|10215.5|10209.5|10214.2|10208.2|0
1594680600000|2020-07-13 22:50:00|10214.1|10208.1|10205.8|10199.8|10214.1|10208.1|10204.3|10198.3|0
1594680900000|2020-07-13 22:55:00|10205.9|10199.9|10202.6|10196.6|10206.6|10200.6|10199.7|10193.7|0
1594681200000|2020-07-13 23:00:00|10202.7|10196.7|10211.5|10205.5|10211.5|10205.5|10202.6|10196.6|0
1594681500000|2020-07-13 23:05:00|10211.4|10205.4|10209.8|10203.8|10212.2|10206.2|10205.6|10199.6|0
1594681800000|2020-07-13 23:10:00|10209.7|10203.7|10208.3|10202.3|10211|10205|10206.6|10200.6|0
1594682100000|2020-07-13 23:15:00|10208.2|10202.2|10208.3|10202.3|10209.3|10203.3|10206.6|10200.6|0
1594682400000|2020-07-13 23:20:00|10208.1|10202.1|10209.8|10203.8|10211|10205|10208.1|10202.1|0
1594682700000|2020-07-13 23:25:00|10209.9|10203.9|10212.2|10206.2|10213.5|10207.5|10209.8|10203.8|0
1594683000000|2020-07-13 23:30:00|10212.1|10206.1|10214.2|10208.2|10215.5|10209.5|10211|10205|0
1594683300000|2020-07-13 23:35:00|10214.3|10208.3|10212.3|10206.3|10214.7|10208.7|10212.2|10206.2|0
1594683600000|2020-07-13 23:40:00|10212.5|10206.5|10215.6|10209.6|10216.7|10210.7|10212.2|10206.2|0
1594683900000|2020-07-13 23:45:00|10216.2|10210.2|10216.7|10210.7|10216.7|10210.7|10211.5|10205.5|0
1594684200000|2020-07-13 23:50:00|10216.8|10210.8|10214.5|10208.5|10221.9|10215.9|10214.5|10208.5|0
1594684500000|2020-07-13 23:55:00|10214.4|10208.4|10208.6|10202.6|10214.5|10208.5|10203.4|10197.4|0
1594684800000|2020-07-14 00:00:00|10208.5|10202.5|10202.9|10196.9|10214.5|10208.5|10202.9|10196.9|0
1594685100000|2020-07-14 00:05:00|10203|10197|10209.3|10203.3|10209.3|10203.3|10197|10191|0
1594685400000|2020-07-14 00:10:00|10209.1|10203.1|10212.6|10206.6|10215.7|10209.7|10206.1|10200.1|0
1594685700000|2020-07-14 00:15:00|10212.5|10206.5|10222.1|10216.1|10222.3|10216.3|10210.1|10204.1|0
1594686000000|2020-07-14 00:20:00|10222.2|10216.2|10214.6|10208.6|10222.2|10216.2|10212.2|10206.2|0
1594686300000|2020-07-14 00:25:00|10214.5|10208.5|10214.6|10208.6|10217.3|10211.3|10209.2|10203.2|0
1594686600000|2020-07-14 00:30:00|10212.2|10206.2|10201.8|10195.8|10214.7|10208.7|10201.6|10195.6|0
1594686900000|2020-07-14 00:35:00|10201.7|10195.7|10196.5|10190.5|10203.1|10197.1|10193.9|10187.9|0
1594687200000|2020-07-14 00:40:00|10196.6|10190.6|10204.2|10198.2|10204.5|10198.5|10196.5|10190.5|0
1594687500000|2020-07-14 00:45:00|10204.3|10198.3|10209.5|10203.5|10209.6|10203.6|10201.6|10195.6|0
1594687800000|2020-07-14 00:50:00|10209|10203|10206.8|10200.8|10209.7|10203.7|10201.8|10195.8|0
1594688100000|2020-07-14 00:55:00|10206.3|10200.3|10204.4|10198.4|10206.9|10200.9|10198.9|10192.9|0
1594688400000|2020-07-14 01:00:00|10204.3|10198.3|10199.4|10193.4|10209.8|10203.8|10192.8|10186.8|0
1594688700000|2020-07-14 01:05:00|10199.5|10193.5|10204.8|10198.8|10207.4|10201.4|10199.5|10193.5|0
1594689000000|2020-07-14 01:10:00|10204.9|10198.9|10209.7|10203.7|10210|10204|10202.1|10196.1|0
1594689300000|2020-07-14 01:15:00|10209.6|10203.6|10202.3|10196.3|10209.9|10203.9|10202.1|10196.1|0
1594689600000|2020-07-14 01:20:00|10202.2|10196.2|10183.3|10177.3|10202.4|10196.4|10175.4|10169.4|0
1594689900000|2020-07-14 01:25:00|10182.8|10176.8|10178|10172|10186|10180|10172.7|10166.7|0
1594690200000|2020-07-14 01:30:00|10177.9|10171.9|10186.5|10180.5|10190.1|10184.1|10175.4|10169.4|0
1594690500000|2020-07-14 01:35:00|10186.6|10180.6|10194.7|10188.7|10194.8|10188.8|10184|10178|0
1594690800000|2020-07-14 01:40:00|10194.8|10188.8|10197.1|10191.1|10197.3|10191.3|10192|10186|0
1594691100000|2020-07-14 01:45:00|10196.5|10190.5|10194.8|10188.8|10197.2|10191.2|10187|10181|0
1594691400000|2020-07-14 01:50:00|10194.9|10188.9|10192.5|10186.5|10197.7|10191.7|10189.9|10183.9|0
1594691700000|2020-07-14 01:55:00|10192.4|10186.4|10197.6|10191.6|10197.8|10191.8|10190|10184|0
1594692000000|2020-07-14 02:00:00|10197.1|10191.1|10197.8|10191.8|10200.6|10194.6|10195|10189|0
1594692300000|2020-07-14 02:05:00|10197.9|10191.9|10189.6|10183.6|10200.3|10194.3|10189.6|10183.6|0
1594692600000|2020-07-14 02:10:00|10188.5|10182.5|10184.6|10178.6|10191.1|10185.1|10181.9|10175.9|0
1594692900000|2020-07-14 02:15:00|10184.1|10178.1|10189.9|10183.9|10192.5|10186.5|10182.1|10176.1|0
1594693200000|2020-07-14 02:20:00|10189.8|10183.8|10190.1|10184.1|10191.3|10185.3|10181.8|10175.8|0
1594693500000|2020-07-14 02:25:00|10190.2|10184.2|10184.8|10178.8|10192.8|10186.8|10182.2|10176.2|0
1594693800000|2020-07-14 02:30:00|10184.7|10178.7|10176.7|10170.7|10184.7|10178.7|10174|10168|0
1594694100000|2020-07-14 02:35:00|10176.6|10170.6|10179.5|10173.5|10179.5|10173.5|10174|10168|0
1594694400000|2020-07-14 02:40:00|10179.6|10173.6|10184.6|10178.6|10188.4|10182.4|10179.5|10173.5|0
1594694700000|2020-07-14 02:45:00|10184.5|10178.5|10192|10186|10193.2|10187.2|10184.3|10178.3|0
1594695000000|2020-07-14 02:50:00|10191.9|10185.9|10190.6|10184.6|10194.6|10188.6|10186.8|10180.8|0
1594695300000|2020-07-14 02:55:00|10190.1|10184.1|10189.4|10183.4|10192|10186|10184|10178|0
1594695600000|2020-07-14 03:00:00|10189.5|10183.5|10200|10194|10201.2|10195.2|10189.4|10183.4|0
1594695900000|2020-07-14 03:05:00|10201|10195|10194.8|10188.8|10202.4|10196.4|10194.8|10188.8|0
1594696200000|2020-07-14 03:10:00|10195.3|10189.3|10194.9|10188.9|10197.4|10191.4|10194.8|10188.8|0
1594696500000|2020-07-14 03:15:00|10194.8|10188.8|10192.3|10186.3|10194.9|10188.9|10189.6|10183.6|0
1594696800000|2020-07-14 03:20:00|10191.2|10185.2|10189.7|10183.7|10194.9|10188.9|10186.8|10180.8|0
1594697100000|2020-07-14 03:25:00|10189.6|10183.6|10192.2|10186.2|10194.7|10188.7|10189.6|10183.6|0
1594697400000|2020-07-14 03:30:00|10192.3|10186.3|10186|10180|10192.3|10186.3|10184.4|10178.4|0
1594697700000|2020-07-14 03:35:00|10185.5|10179.5|10184.6|10178.6|10187.2|10181.2|10184.5|10178.5|0
1594698000000|2020-07-14 03:40:00|10184.5|10178.5|10181.8|10175.8|10184.5|10178.5|10179.1|10173.1|0
1594698300000|2020-07-14 03:45:00|10181.9|10175.9|10186.9|10180.9|10187|10181|10179.2|10173.2|0
1594698600000|2020-07-14 03:50:00|10187|10181|10181.6|10175.6|10187|10181|10181.5|10175.5|0
1594698900000|2020-07-14 03:55:00|10181.7|10175.7|10185.5|10179.5|10185.5|10179.5|10181.7|10175.7|0
1594699200000|2020-07-14 04:00:00|10184.3|10178.3|10186.8|10180.8|10186.8|10180.8|10184.3|10178.3|0
1594699500000|2020-07-14 04:05:00|10186.7|10180.7|10186.7|10180.7|10186.8|10180.8|10184.2|10178.2|0
1594699800000|2020-07-14 04:10:00|10185.6|10179.6|10178.8|10172.8|10186.7|10180.7|10177.6|10171.6|0
1594700100000|2020-07-14 04:15:00|10178.9|10172.9|10174|10168|10181.6|10175.6|10173.9|10167.9|0
1594700400000|2020-07-14 04:20:00|10173.9|10167.9|10181.4|10175.4|10181.5|10175.5|10173.9|10167.9|0
1594700700000|2020-07-14 04:25:00|10181.5|10175.5|10181.7|10175.7|10186.7|10180.7|10181.5|10175.5|0
1594701000000|2020-07-14 04:30:00|10181.6|10175.6|10174.1|10168.1|10181.6|10175.6|10171.2|10165.2|0
1594701300000|2020-07-14 04:35:00|10173.6|10167.6|10176.8|10170.8|10176.8|10170.8|10172.9|10166.9|0
1594701600000|2020-07-14 04:40:00|10176.6|10170.6|10171.7|10165.7|10176.7|10170.7|10171.5|10165.5|0
1594701900000|2020-07-14 04:45:00|10171.8|10165.8|10176.8|10170.8|10177|10171|10171.5|10165.5|0
1594702200000|2020-07-14 04:50:00|10176.9|10170.9|10179.4|10173.4|10181.9|10175.9|10176.8|10170.8|0
1594702500000|2020-07-14 04:55:00|10179.5|10173.5|10179.4|10173.4|10181.9|10175.9|10179.3|10173.3|0
1594702800000|2020-07-14 05:00:00|10179.5|10173.5|10184.8|10178.8|10187.4|10181.4|10179.4|10173.4|0
1594703100000|2020-07-14 05:05:00|10184.7|10178.7|10182.5|10176.5|10187.4|10181.4|10182.2|10176.2|0
1594703400000|2020-07-14 05:10:00|10182.4|10176.4|10172.3|10166.3|10182.4|10176.4|10170.8|10164.8|0
1594703700000|2020-07-14 05:15:00|10172.2|10166.2|10182.3|10176.3|10182.4|10176.4|10172.2|10166.2|0
1594704000000|2020-07-14 05:20:00|10182.2|10176.2|10179.7|10173.7|10182.4|10176.4|10177.2|10171.2|0
1594704300000|2020-07-14 05:25:00|10179.6|10173.6|10183.3|10177.3|10184.5|10178.5|10179.5|10173.5|0
1594704600000|2020-07-14 05:30:00|10183.4|10177.4|10183.1|10177.1|10185.8|10179.8|10183.1|10177.1|0
1594704900000|2020-07-14 05:35:00|10183.2|10177.2|10191.2|10185.2|10191.2|10185.2|10183.2|10177.2|0
1594705200000|2020-07-14 05:40:00|10191.1|10185.1|10191|10185|10193.6|10187.6|10188.6|10182.6|0
1594705500000|2020-07-14 05:45:00|10190.9|10184.9|10190.5|10184.5|10191|10185|10185.6|10179.6|0
1594705800000|2020-07-14 05:50:00|10191|10185|10182.8|10176.8|10193.1|10187.1|10180.4|10174.4|0
1594706100000|2020-07-14 05:55:00|10182.7|10176.7|10185.2|10179.2|10190.1|10184.1|10182.7|10176.7|0
1594706400000|2020-07-14 06:00:00|10199.5|10197.5|10218|10216|10221.5|10219.5|10199.5|10197.5|91
1594706700000|2020-07-14 06:05:00|10217.5|10215.5|10219.5|10217.5|10224|10222|10216.5|10214.5|42
1594707000000|2020-07-14 06:10:00|10220|10218|10217|10215|10229.5|10227.5|10214|10212|155
1594707300000|2020-07-14 06:15:00|10218.5|10216.5|10215.5|10213.5|10219.5|10217.5|10215.5|10213.5|19
1594707600000|2020-07-14 06:20:00|10216|10214|10233|10231|10234|10232|10216|10214|64
1594707900000|2020-07-14 06:25:00|10233.5|10231.5|10219|10217|10233.5|10231.5|10219|10217|83
1594708200000|2020-07-14 06:30:00|10219.5|10217.5|10221|10219|10226|10224|10218|10216|59
1594708500000|2020-07-14 06:35:00|10221.5|10219.5|10217|10215|10221.5|10219.5|10216.5|10214.5|31
1594708800000|2020-07-14 06:40:00|10218|10216|10224|10222|10227|10225|10217|10215|61
1594709100000|2020-07-14 06:45:00|10224.5|10222.5|10217|10215|10228.5|10226.5|10213|10211|81
1594709400000|2020-07-14 06:50:00|10216.5|10214.5|10217.5|10215.5|10218|10216|10213.5|10211.5|19
1594709700000|2020-07-14 06:55:00|10217|10215|10203.5|10201.5|10217|10215|10201.5|10199.5|140
1594710000000|2020-07-14 07:00:00|10205.5|10203.5|10197|10195|10215.5|10213.5|10196|10194|871
1594710300000|2020-07-14 07:05:00|10196.5|10194.5|10185|10183|10205.5|10203.5|10184|10182|617
1594710600000|2020-07-14 07:10:00|10184.5|10182.5|10167.5|10165.5|10184.5|10182.5|10167.5|10165.5|556
1594710900000|2020-07-14 07:15:00|10167|10165|10155|10153|10168.5|10166.5|10146.5|10144.5|622
1594711200000|2020-07-14 07:20:00|10154.5|10152.5|10167.5|10165.5|10170|10168|10146.5|10144.5|369
1594711500000|2020-07-14 07:25:00|10167|10165|10177|10175|10182|10180|10161|10159|333
1594711800000|2020-07-14 07:30:00|10176.5|10174.5|10142|10140|10176.5|10174.5|10139|10137|452
1594712100000|2020-07-14 07:35:00|10142.5|10140.5|10125.5|10123.5|10145.5|10143.5|10125.5|10123.5|322
1594712400000|2020-07-14 07:40:00|10125|10123|10135|10133|10135.5|10133.5|10114|10112|688
1594712700000|2020-07-14 07:45:00|10135.5|10133.5|10153.5|10151.5|10156.5|10154.5|10130.5|10128.5|768
1594713000000|2020-07-14 07:50:00|10154|10152|10148|10146|10157.5|10155.5|10141.5|10139.5|402
1594713300000|2020-07-14 07:55:00|10148.5|10146.5|10153|10151|10154.5|10152.5|10143.5|10141.5|354
1594713600000|2020-07-14 08:00:00|10152.5|10150.5|10173|10171|10173.5|10171.5|10149.5|10147.5|602
1594713900000|2020-07-14 08:05:00|10172.5|10170.5|10186|10184|10191|10189|10167|10165|434
1594714200000|2020-07-14 08:10:00|10189|10187|10184|10182|10197|10195|10183|10181|434
1594714500000|2020-07-14 08:15:00|10184.5|10182.5|10179.5|10177.5|10190.5|10188.5|10175|10173|333
1594714800000|2020-07-14 08:20:00|10180|10178|10182|10180|10187|10185|10170.5|10168.5|295
1594715100000|2020-07-14 08:25:00|10182.5|10180.5|10177.5|10175.5|10184.5|10182.5|10172|10170|255
1594715400000|2020-07-14 08:30:00|10177|10175|10179|10177|10182|10180|10175|10173|235
1594715700000|2020-07-14 08:35:00|10179.5|10177.5|10188.5|10186.5|10188.5|10186.5|10173|10171|150
1594716000000|2020-07-14 08:40:00|10189|10187|10193|10191|10195|10193|10187|10185|101
1594716300000|2020-07-14 08:45:00|10192.5|10190.5|10196|10194|10199.5|10197.5|10190|10188|121
1594716600000|2020-07-14 08:50:00|10195.5|10193.5|10189.5|10187.5|10199|10197|10187.5|10185.5|145
1594716900000|2020-07-14 08:55:00|10190|10188|10202|10200|10205.5|10203.5|10189.5|10187.5|217
1594717200000|2020-07-14 09:00:00|10201.5|10199.5|10204|10202|10213.5|10211.5|10196|10194|187
1594717500000|2020-07-14 09:05:00|10203.5|10201.5|10197|10195|10208|10206|10195.5|10193.5|112
1594717800000|2020-07-14 09:10:00|10196.5|10194.5|10206|10204|10207|10205|10189.5|10187.5|145
1594718100000|2020-07-14 09:15:00|10206.5|10204.5|10222|10220|10223.5|10221.5|10203|10201|202
1594718400000|2020-07-14 09:20:00|10221|10219|10228|10226|10228|10226|10215|10213|165
1594718700000|2020-07-14 09:25:00|10225.5|10223.5|10237|10235|10238.5|10236.5|10223.5|10221.5|144
1594719000000|2020-07-14 09:30:00|10236.5|10234.5|10227.5|10225.5|10237.5|10235.5|10226.5|10224.5|102
1594719300000|2020-07-14 09:35:00|10227|10225|10221|10219|10231|10229|10220|10218|189
1594719600000|2020-07-14 09:40:00|10220.5|10218.5|10215.5|10213.5|10225|10223|10214.5|10212.5|88
1594719900000|2020-07-14 09:45:00|10215|10213|10217.5|10215.5|10220|10218|10211.5|10209.5|174
1594720200000|2020-07-14 09:50:00|10218|10216|10212|10210|10219.5|10217.5|10209|10207|114
1594720500000|2020-07-14 09:55:00|10212.5|10210.5|10217|10215|10220|10218|10209.5|10207.5|76
1594720800000|2020-07-14 10:00:00|10217.5|10215.5|10222|10220|10223.5|10221.5|10216.5|10214.5|133
1594721100000|2020-07-14 10:05:00|10222.5|10220.5|10229|10227|10229|10227|10220.5|10218.5|86
1594721400000|2020-07-14 10:10:00|10228.5|10226.5|10213.5|10211.5|10229|10227|10213|10211|237
1594721700000|2020-07-14 10:15:00|10214|10212|10213|10211|10215|10213|10208|10206|74
1594722000000|2020-07-14 10:20:00|10213.5|10211.5|10225.2|10223.2|10227.2|10225.2|10213|10211|142
1594722300000|2020-07-14 10:25:00|10225.7|10223.7|10216.2|10214.2|10228.2|10226.2|10216.2|10214.2|103
1594722600000|2020-07-14 10:30:00|10216.7|10214.7|10214.7|10212.7|10219.2|10217.2|10212.2|10210.2|45
1594722900000|2020-07-14 10:35:00|10214.2|10212.2|10218.2|10216.2|10221.2|10219.2|10213.2|10211.2|63
1594723200000|2020-07-14 10:40:00|10217.7|10215.7|10224.2|10222.2|10230.2|10228.2|10217.2|10215.2|190
1594723500000|2020-07-14 10:45:00|10223.7|10221.7|10220.2|10218.2|10224.2|10222.2|10218.2|10216.2|33
1594723800000|2020-07-14 10:50:00|10219.7|10217.7|10223.7|10221.7|10224.2|10222.2|10216.7|10214.7|64
1594724100000|2020-07-14 10:55:00|10223.2|10221.2|10232.2|10230.2|10232.2|10230.2|10219.7|10217.7|52
1594724400000|2020-07-14 11:00:00|10231.7|10229.7|10238.2|10236.2|10238.2|10236.2|10225.2|10223.2|161
1594724700000|2020-07-14 11:05:00|10238.7|10236.7|10234.2|10232.2|10238.7|10236.7|10232.7|10230.7|107
1594725000000|2020-07-14 11:10:00|10233.7|10231.7|10222.2|10220.2|10234.2|10232.2|10218.7|10216.7|88
1594725300000|2020-07-14 11:15:00|10222.7|10220.7|10222.2|10220.2|10223.2|10221.2|10217.2|10215.2|35
1594725600000|2020-07-14 11:20:00|10221.7|10219.7|10227.7|10225.7|10228.2|10226.2|10220.2|10218.2|74
1594725900000|2020-07-14 11:25:00|10227.2|10225.2|10231.2|10229.2|10235.2|10233.2|10224.2|10222.2|116
1594726200000|2020-07-14 11:30:00|10230.7|10228.7|10231.2|10229.2|10236.2|10234.2|10227.2|10225.2|116
1594726500000|2020-07-14 11:35:00|10231.7|10229.7|10229.2|10227.2|10233.2|10231.2|10229.2|10227.2|104
1594726800000|2020-07-14 11:40:00|10228.6|10226.6|10229.6|10227.6|10233.6|10231.6|10228.6|10226.6|102
1594727100000|2020-07-14 11:45:00|10230.1|10228.1|10225.1|10223.1|10232.6|10230.6|10219.6|10217.6|126
1594727400000|2020-07-14 11:50:00|10224.6|10222.6|10235.6|10233.6|10238.1|10236.1|10223.1|10221.1|206
1594727700000|2020-07-14 11:55:00|10234.6|10232.6|10235.1|10233.1|10237.1|10235.1|10232.6|10230.6|254
1594728000000|2020-07-14 12:00:00|10234.6|10232.6|10235.6|10233.6|10237.1|10235.1|10228.1|10226.1|201
1594728300000|2020-07-14 12:05:00|10236.1|10234.1|10236.6|10234.6|10243.6|10241.6|10235.6|10233.6|215
1594728600000|2020-07-14 12:10:00|10237.1|10235.1|10240.1|10238.1|10241.6|10239.6|10236.6|10234.6|95
1594728900000|2020-07-14 12:15:00|10240.6|10238.6|10235.6|10233.6|10242.1|10240.1|10231.1|10229.1|99
1594729200000|2020-07-14 12:20:00|10236.1|10234.1|10229.6|10227.6|10241.1|10239.1|10228.1|10226.1|156
1594729500000|2020-07-14 12:25:00|10229.1|10227.1|10230.6|10228.6|10230.6|10228.6|10222.6|10220.6|132
1594729800000|2020-07-14 12:30:00|10231.1|10229.1|10224.6|10222.6|10232.1|10230.1|10219.1|10217.1|305
1594730100000|2020-07-14 12:35:00|10223.6|10221.6|10215.6|10213.6|10229.6|10227.6|10211.6|10209.6|162
1594730400000|2020-07-14 12:40:00|10215.1|10213.1|10221.6|10219.6|10224.6|10222.6|10212.6|10210.6|190
1594730700000|2020-07-14 12:45:00|10221.1|10219.1|10217.6|10215.6|10224.6|10222.6|10217.6|10215.6|137
1594731000000|2020-07-14 12:50:00|10218.1|10216.1|10210.6|10208.6|10222.1|10220.1|10209.6|10207.6|136
1594731300000|2020-07-14 12:55:00|10211.1|10209.1|10181.6|10179.6|10211.6|10209.6|10179.1|10177.1|462
1594731600000|2020-07-14 13:00:00|10180.6|10178.6|10174.6|10172.6|10185.1|10183.1|10174.1|10172.1|452
1594731900000|2020-07-14 13:05:00|10174.1|10172.1|10182.6|10180.6|10184.1|10182.1|10168.6|10166.6|501
1594732200000|2020-07-14 13:10:00|10181.1|10179.1|10186.6|10184.6|10188.1|10186.1|10180.6|10178.6|474
1594732500000|2020-07-14 13:15:00|10186.1|10184.1|10187.1|10185.1|10188.1|10186.1|10181.1|10179.1|296
1594732800000|2020-07-14 13:20:00|10186.6|10184.6|10200.6|10198.6|10201.1|10199.1|10184.6|10182.6|198
1594733100000|2020-07-14 13:25:00|10200.1|10198.1|10195.6|10193.6|10200.1|10198.1|10191.6|10189.6|212
1594733400000|2020-07-14 13:30:00|10196.1|10194.1|10222.6|10220.6|10228.6|10226.6|10190.6|10188.6|684
1594733700000|2020-07-14 13:35:00|10222.1|10220.1|10233.1|10231.1|10233.6|10231.6|10212.1|10210.1|499
1594734000000|2020-07-14 13:40:00|10233.6|10231.6|10250.6|10248.6|10251.1|10249.1|10228.6|10226.6|540
1594734300000|2020-07-14 13:45:00|10251.1|10249.1|10234.1|10232.1|10257.1|10255.1|10228.6|10226.6|542
1594734600000|2020-07-14 13:50:00|10233.6|10231.6|10214.6|10212.6|10238.1|10236.1|10200.1|10198.1|582
1594734900000|2020-07-14 13:55:00|10214.1|10212.1|10243.1|10241.1|10244.1|10242.1|10208.1|10206.1|377
1594735200000|2020-07-14 14:00:00|10242.6|10240.6|10225.1|10223.1|10246.6|10244.6|10224.1|10222.1|993
1594735500000|2020-07-14 14:05:00|10225.6|10223.6|10212.6|10210.6|10233.1|10231.1|10211.6|10209.6|365
1594735800000|2020-07-14 14:10:00|10212.8|10210.8|10202.8|10200.8|10224.8|10222.8|10202.8|10200.8|387
1594736100000|2020-07-14 14:15:00|10202.3|10200.3|10206.3|10204.3|10214.8|10212.8|10198.8|10196.8|521
1594736400000|2020-07-14 14:20:00|10205.8|10203.8|10212.8|10210.8|10223.8|10221.8|10200.8|10198.8|322
1594736700000|2020-07-14 14:25:00|10212.3|10210.3|10223.8|10221.8|10225.8|10223.8|10206.8|10204.8|195
1594737000000|2020-07-14 14:30:00|10224.3|10222.3|10238.3|10236.3|10241.3|10239.3|10222.8|10220.8|637
1594737300000|2020-07-14 14:35:00|10238.8|10236.8|10219.8|10217.8|10238.8|10236.8|10217.3|10215.3|380
1594737600000|2020-07-14 14:40:00|10220.3|10218.3|10232.3|10230.3|10240.8|10238.8|10219.8|10217.8|302
1594737900000|2020-07-14 14:45:00|10234.3|10232.3|10240.8|10238.8|10240.8|10238.8|10224.8|10222.8|308
1594738200000|2020-07-14 14:50:00|10240.3|10238.3|10257.8|10255.8|10261.3|10259.3|10235.8|10233.8|268
1594738500000|2020-07-14 14:55:00|10258.3|10256.3|10242.8|10240.8|10258.8|10256.8|10239.3|10237.3|352
1594738800000|2020-07-14 15:00:00|10242.3|10240.3|10238.8|10236.8|10251.8|10249.8|10234.3|10232.3|289
1594739100000|2020-07-14 15:05:00|10237.8|10235.8|10239.8|10237.8|10247.3|10245.3|10223.3|10221.3|494
1594739400000|2020-07-14 15:10:00|10240.3|10238.3|10247.8|10245.8|10249.3|10247.3|10240.3|10238.3|279
1594739700000|2020-07-14 15:15:00|10248.8|10246.8|10250.8|10248.8|10252.8|10250.8|10238.3|10236.3|498
1594740000000|2020-07-14 15:20:00|10250.3|10248.3|10268.8|10266.8|10271.3|10269.3|10246.3|10244.3|1139
1594740300000|2020-07-14 15:25:00|10267.8|10265.8|10260.8|10258.8|10273.3|10271.3|10259.3|10257.3|1722
1594740600000|2020-07-14 15:30:00|10260.3|10258.3|10272.8|10270.8|10276.3|10274.3|10258.3|10256.3|1790
1594740900000|2020-07-14 15:35:00|10272.3|10270.3|10261.3|10259.3|10273.3|10271.3|10260.3|10258.3|614
1594741200000|2020-07-14 15:40:00|10260.3|10258.3|10278.3|10276.3|10279.3|10277.3|10258.8|10256.8|211
1594741500000|2020-07-14 15:45:00|10277.8|10275.8|10272.8|10270.8|10283.8|10281.8|10269.3|10267.3|208
1594741800000|2020-07-14 15:50:00|10272.3|10270.3|10269.3|10267.3|10277.3|10275.3|10268.3|10266.3|545
1594742100000|2020-07-14 15:55:00|10268.8|10266.8|10271.3|10269.3|10273.3|10271.3|10267.3|10265.3|246
1594742400000|2020-07-14 16:00:00|10271.8|10269.8|10274.3|10272.3|10274.3|10272.3|10266.3|10264.3|52
1594742700000|2020-07-14 16:05:00|10273.8|10271.8|10266.8|10264.8|10275.3|10273.3|10263.3|10261.3|58
1594743000000|2020-07-14 16:10:00|10266.3|10264.3|10267.8|10265.8|10270.3|10268.3|10265.8|10263.8|22
1594743300000|2020-07-14 16:15:00|10268.3|10266.3|10276.3|10274.3|10279.3|10277.3|10265.3|10263.3|67
1594743600000|2020-07-14 16:20:00|10276.8|10274.8|10277.8|10275.8|10284.3|10282.3|10274.3|10272.3|37
1594743900000|2020-07-14 16:25:00|10278.3|10276.3|10271.3|10269.3|10278.3|10276.3|10270.3|10268.3|34
1594744200000|2020-07-14 16:30:00|10271.8|10269.8|10270.8|10268.8|10275.3|10273.3|10268.3|10266.3|59
1594744500000|2020-07-14 16:35:00|10271.3|10269.3|10271.8|10269.8|10276.3|10274.3|10268.8|10266.8|13
1594744800000|2020-07-14 16:40:00|10272.3|10270.3|10264.8|10262.8|10273.8|10271.8|10263.8|10261.8|32
1594745100000|2020-07-14 16:45:00|10265.3|10263.3|10273.3|10271.3|10276.3|10274.3|10265.3|10263.3|34
1594745400000|2020-07-14 16:50:00|10272.8|10270.8|10264.8|10262.8|10274.8|10272.8|10264.3|10262.3|44
1594745700000|2020-07-14 16:55:00|10265.3|10263.3|10264.3|10262.3|10266.3|10264.3|10261.3|10259.3|30
1594746000000|2020-07-14 17:00:00|10264.8|10262.8|10264.3|10262.3|10266.8|10264.8|10260.3|10258.3|38
1594746300000|2020-07-14 17:05:00|10263.8|10261.8|10256.8|10254.8|10267.3|10265.3|10256.8|10254.8|31
1594746600000|2020-07-14 17:10:00|10256.3|10254.3|10263.8|10261.8|10265.3|10263.3|10256.3|10254.3|20
1594746900000|2020-07-14 17:15:00|10264.3|10262.3|10264.3|10262.3|10268.3|10266.3|10262.3|10260.3|21
1594747200000|2020-07-14 17:20:00|10263.8|10261.8|10267.3|10265.3|10269.8|10267.8|10263.3|10261.3|27
1594747500000|2020-07-14 17:25:00|10266.8|10264.8|10268.3|10266.3|10270.3|10268.3|10266.3|10264.3|30
1594747800000|2020-07-14 17:30:00|10267.3|10265.3|10273.8|10271.8|10274.3|10272.3|10267.3|10265.3|33
1594748100000|2020-07-14 17:35:00|10273.3|10271.3|10279.8|10277.8|10281.3|10279.3|10273.3|10271.3|25
1594748400000|2020-07-14 17:40:00|10279.3|10277.3|10280.8|10278.8|10281.8|10279.8|10277.8|10275.8|5
1594748700000|2020-07-14 17:45:00|10280.3|10278.3|10281.8|10279.8|10282.3|10280.3|10278.3|10276.3|23
1594749000000|2020-07-14 17:50:00|10281.3|10279.3|10287.3|10285.3|10288.3|10286.3|10281.3|10279.3|61
1594749300000|2020-07-14 17:55:00|10287.8|10285.8|10287.3|10285.3|10290.3|10288.3|10275.8|10273.8|217
1594749600000|2020-07-14 18:00:00|10287.8|10285.8|10292.8|10290.8|10296.3|10294.3|10283.8|10281.8|83
1594749900000|2020-07-14 18:05:00|10293.3|10291.3|10288.8|10286.8|10293.3|10291.3|10284.8|10282.8|7
1594750200000|2020-07-14 18:10:00|10289.3|10287.3|10288.3|10286.3|10293.3|10291.3|10286.8|10284.8|8
1594750500000|2020-07-14 18:15:00|10288.8|10286.8|10294.3|10292.3|10299.8|10297.8|10288.3|10286.3|41
1594750800000|2020-07-14 18:20:00|10294.8|10292.8|10296.8|10294.8|10299.3|10297.3|10292.3|10290.3|35
1594751100000|2020-07-14 18:25:00|10297.3|10295.3|10294.3|10292.3|10298.3|10296.3|10292.8|10290.8|11
1594751400000|2020-07-14 18:30:00|10294.8|10292.8|10293.8|10291.8|10297.8|10295.8|10293.3|10291.3|26
1594751700000|2020-07-14 18:35:00|10294.3|10292.3|10296.8|10294.8|10297.8|10295.8|10292.8|10290.8|51
1594752000000|2020-07-14 18:40:00|10296.3|10294.3|10297.3|10295.3|10299.8|10297.8|10294.8|10292.8|13
1594752300000|2020-07-14 18:45:00|10296.8|10294.8|10293.8|10291.8|10302.3|10300.3|10292.8|10290.8|26
1594752600000|2020-07-14 18:50:00|10293.3|10291.3|10298.3|10296.3|10299.3|10297.3|10293.3|10291.3|10
1594752900000|2020-07-14 18:55:00|10297.3|10295.3|10304.3|10302.3|10305.8|10303.8|10295.3|10293.3|22
1594753200000|2020-07-14 19:00:00|10304.8|10302.8|10293.3|10291.3|10307.8|10305.8|10292.8|10290.8|17
1594753500000|2020-07-14 19:05:00|10293.8|10291.8|10296.3|10294.3|10300.8|10298.8|10291.3|10289.3|30
1594753800000|2020-07-14 19:10:00|10296.8|10294.8|10296.8|10294.8|10301.8|10299.8|10292.8|10290.8|10
1594754100000|2020-07-14 19:15:00|10296.3|10294.3|10296.3|10294.3|10299.8|10297.8|10289.8|10287.8|21
1594754400000|2020-07-14 19:20:00|10296.8|10294.8|10310.3|10308.3|10310.3|10308.3|10296.3|10294.3|17
1594754700000|2020-07-14 19:25:00|10310.8|10308.8|10310.8|10308.8|10315.3|10313.3|10308.8|10306.8|25
1594755000000|2020-07-14 19:30:00|10311.3|10309.3|10316.3|10314.3|10317.8|10315.8|10311.3|10309.3|7
1594755300000|2020-07-14 19:35:00|10315.8|10313.8|10318.8|10316.8|10318.8|10316.8|10312.8|10310.8|16
1594755600000|2020-07-14 19:40:00|10318.3|10316.3|10322.3|10320.3|10323.3|10321.3|10317.8|10315.8|15
1594755900000|2020-07-14 19:45:00|10321.8|10319.8|10326.3|10324.3|10326.3|10324.3|10320.3|10318.3|109
1594756200000|2020-07-14 19:50:00|10328.3|10326.3|10339.8|10337.8|10342.3|10340.3|10328.3|10326.3|187
1594756500000|2020-07-14 19:55:00|10339.3|10337.3|10334.5|10328.5|10339.3|10337.3|10330.3|10326.7|85
1594756800000|2020-07-14 20:00:00|10332.5|10326.5|10328.1|10322.1|10333.3|10327.3|10325.7|10319.7|0
1594757100000|2020-07-14 20:05:00|10328.2|10322.2|10332.8|10326.8|10334.5|10328.5|10324.1|10318.1|0
1594757400000|2020-07-14 20:10:00|10333.3|10327.3|10325.2|10319.2|10333.8|10327.8|10322.4|10316.4|0
1594757700000|2020-07-14 20:15:00|10325|10319|10323.8|10317.8|10328.1|10322.1|10323.6|10317.6|0
1594758000000|2020-07-14 20:20:00|10324|10318|10324|10318|10325|10319|10324|10318|0
1594758300000|2020-07-14 20:25:00|10324.2|10318.2|10324.1|10318.1|10324.8|10318.8|10323.7|10317.7|0
1594758600000|2020-07-14 20:30:00|10324|10318|10323.3|10317.3|10327.3|10321.3|10320.1|10314.1|0
1594758900000|2020-07-14 20:35:00|10323.4|10317.4|10318.9|10312.9|10324.8|10318.8|10316.9|10310.9|0
1594759200000|2020-07-14 20:40:00|10319|10313|10326|10320|10326|10320|10318.9|10312.9|0
1594759500000|2020-07-14 20:45:00|10325.9|10319.9|10326|10320|10328|10322|10324.8|10318.8|0
1594759800000|2020-07-14 20:50:00|10326.1|10320.1|10328|10322|10328|10322|10326|10320|0
1594760100000|2020-07-14 20:55:00|10327.9|10321.9|10324.7|10318.7|10327.9|10321.9|10322.8|10316.8|0
1594760400000|2020-07-14 21:00:00|10324.9|10318.9|10343.8|10337.8|10346.5|10340.5|10324.9|10318.9|0
1594760700000|2020-07-14 21:05:00|10344.2|10338.2|10368.7|10362.7|10376.3|10370.3|10344.2|10338.2|0
1594761000000|2020-07-14 21:10:00|10370.6|10364.6|10358|10352|10371.4|10365.4|10355.8|10349.8|0
1594761300000|2020-07-14 21:15:00|10357.6|10351.6|10368.8|10362.8|10372.1|10366.1|10357.4|10351.4|0
1594761600000|2020-07-14 21:20:00|10368.4|10362.4|10372.7|10366.7|10378.2|10372.2|10368.4|10362.4|0
1594761900000|2020-07-14 21:25:00|10373.5|10367.5|10358.7|10352.7|10373.5|10367.5|10356.6|10350.6|0
1594762200000|2020-07-14 21:30:00|10358.9|10352.9|10359.7|10353.7|10360.1|10354.1|10355.4|10349.4|0
1594762500000|2020-07-14 21:35:00|10360.1|10354.1|10365.5|10359.5|10365.7|10359.7|10360.1|10354.1|0
1594762800000|2020-07-14 21:40:00|10364.9|10358.9|10365.6|10359.6|10365.6|10359.6|10361.9|10355.9|0
1594763100000|2020-07-14 21:45:00|10365.4|10359.4|10362.1|10356.1|10367.9|10361.9|10362.1|10356.1|0
1594763400000|2020-07-14 21:50:00|10361.9|10355.9|10361.7|10355.7|10364.4|10358.4|10359.5|10353.5|0
1594763700000|2020-07-14 21:55:00|10361.5|10355.5|10357.2|10351.2|10364.4|10358.4|10356.8|10350.8|0
1594764000000|2020-07-14 22:00:00|10373.3|10367.3|10393.3|10387.3|10400|10394|10369.3|10363.3|0
1594764300000|2020-07-14 22:05:00|10393.4|10387.4|10384.8|10378.8|10398.7|10392.7|10382.7|10376.7|0
1594764600000|2020-07-14 22:10:00|10384.2|10378.2|10393.2|10387.2|10394.9|10388.9|10384.2|10378.2|0
1594764900000|2020-07-14 22:15:00|10393.6|10387.6|10392.8|10386.8|10398.8|10392.8|10388.2|10382.2|0
1594765200000|2020-07-14 22:20:00|10392.7|10386.7|10398|10392|10398|10392|10391.8|10385.8|0
1594765500000|2020-07-14 22:25:00|10398.1|10392.1|10396.3|10390.3|10402.2|10396.2|10396.3|10390.3|0
1594765800000|2020-07-14 22:30:00|10396.4|10390.4|10392.1|10386.1|10398.3|10392.3|10385.2|10379.2|0
1594766100000|2020-07-14 22:35:00|10391.9|10385.9|10394.3|10388.3|10394.3|10388.3|10390.6|10384.6|0
1594766400000|2020-07-14 22:40:00|10394.1|10388.1|10399|10393|10400.2|10394.2|10392.6|10386.6|0
1594766700000|2020-07-14 22:45:00|10398.9|10392.9|10397.1|10391.1|10402.7|10396.7|10396.4|10390.4|0
1594767000000|2020-07-14 22:50:00|10397.2|10391.2|10406|10400|10406.1|10400.1|10397.2|10391.2|0
1594767300000|2020-07-14 22:55:00|10406.1|10400.1|10403.3|10397.3|10407.5|10401.5|10402|10396|0
1594767600000|2020-07-14 23:00:00|10403.6|10397.6|10404|10398|10407.2|10401.2|10403.3|10397.3|0
1594767900000|2020-07-14 23:05:00|10404.1|10398.1|10393.5|10387.5|10404.5|10398.5|10392|10386|0
1594768200000|2020-07-14 23:10:00|10393.7|10387.7|10392|10386|10395.2|10389.2|10392|10386|0
1594768500000|2020-07-14 23:15:00|10392.1|10386.1|10394|10388|10396|10390|10392.1|10386.1|0
1594768800000|2020-07-14 23:20:00|10393.9|10387.9|10394|10388|10396|10390|10392.8|10386.8|0
1594769100000|2020-07-14 23:25:00|10394.1|10388.1|10392.8|10386.8|10394.7|10388.7|10392|10386|0
1594769400000|2020-07-14 23:30:00|10393|10387|10388.7|10382.7|10394|10388|10386.7|10380.7|0
1594769700000|2020-07-14 23:35:00|10388.8|10382.8|10389.4|10383.4|10390.6|10384.6|10386.7|10380.7|0
1594770000000|2020-07-14 23:40:00|10389.5|10383.5|10387.4|10381.4|10389.9|10383.9|10385.5|10379.5|0
1594770300000|2020-07-14 23:45:00|10387.5|10381.5|10384.7|10378.7|10388.2|10382.2|10381.5|10375.5|0
1594770600000|2020-07-14 23:50:00|10384.5|10378.5|10385.2|10379.2|10385.2|10379.2|10379.3|10373.3|0
1594770900000|2020-07-14 23:55:00|10385.3|10379.3|10391.6|10385.6|10391.6|10385.6|10384.5|10378.5|0
1594771200000|2020-07-15 00:00:00|10391.4|10385.4|10402.8|10396.8|10403.3|10397.3|10389.7|10383.7|0
1594771500000|2020-07-15 00:05:00|10402.7|10396.7|10403.3|10397.3|10403.3|10397.3|10398.1|10392.1|0
1594771800000|2020-07-15 00:10:00|10403.4|10397.4|10391.5|10385.5|10406.5|10400.5|10390.8|10384.8|0
1594772100000|2020-07-15 00:15:00|10391.7|10385.7|10382.6|10376.6|10397|10391|10382.6|10376.6|0
1594772400000|2020-07-15 00:20:00|10382.7|10376.7|10387.6|10381.6|10388.1|10382.1|10382.4|10376.4|0
1594772700000|2020-07-15 00:25:00|10387.1|10381.1|10382.4|10376.4|10388|10382|10379.6|10373.6|0
1594773000000|2020-07-15 00:30:00|10382.5|10376.5|10384.8|10378.8|10387.5|10381.5|10379.9|10373.9|0
1594773300000|2020-07-15 00:35:00|10384.9|10378.9|10382.3|10376.3|10387.5|10381.5|10377.3|10371.3|0
1594773600000|2020-07-15 00:40:00|10383.3|10377.3|10379.9|10373.9|10384.7|10378.7|10379.6|10373.6|0
1594773900000|2020-07-15 00:45:00|10380|10374|10385.2|10379.2|10387.8|10381.8|10380|10374|0
1594774200000|2020-07-15 00:50:00|10385.3|10379.3|10385.1|10379.1|10387.8|10381.8|10382.5|10376.5|0
1594774500000|2020-07-15 00:55:00|10386.1|10380.1|10390|10384|10390|10384|10384.7|10378.7|0
1594774800000|2020-07-15 01:00:00|10389.9|10383.9|10387.5|10381.5|10394.3|10388.3|10384.7|10378.7|0
1594775100000|2020-07-15 01:05:00|10387.4|10381.4|10389.7|10383.7|10389.7|10383.7|10387|10381|0
1594775400000|2020-07-15 01:10:00|10389.6|10383.6|10395.5|10389.5|10397.4|10391.4|10389.6|10383.6|0
1594775700000|2020-07-15 01:15:00|10394.8|10388.8|10399.5|10393.5|10399.8|10393.8|10394.7|10388.7|0
1594776000000|2020-07-15 01:20:00|10399.6|10393.6|10394.5|10388.5|10400.9|10394.9|10394.5|10388.5|0
1594776300000|2020-07-15 01:25:00|10394.6|10388.6|10400|10394|10400.1|10394.1|10394.6|10388.6|0
1594776600000|2020-07-15 01:30:00|10400.5|10394.5|10394.6|10388.6|10402.4|10396.4|10391.9|10385.9|0
1594776900000|2020-07-15 01:35:00|10394.1|10388.1|10382.5|10376.5|10394.9|10388.9|10382.5|10376.5|0
1594777200000|2020-07-15 01:40:00|10382.4|10376.4|10385|10379|10387.4|10381.4|10382.4|10376.4|0
1594777500000|2020-07-15 01:45:00|10385.1|10379.1|10379.8|10373.8|10387.6|10381.6|10377.2|10371.2|0
1594777800000|2020-07-15 01:50:00|10378.8|10372.8|10382.4|10376.4|10387.6|10381.6|10377.4|10371.4|0
1594778100000|2020-07-15 01:55:00|10382.5|10376.5|10387.4|10381.4|10390|10384|10382.3|10376.3|0
1594778400000|2020-07-15 02:00:00|10387.5|10381.5|10382.4|10376.4|10387.6|10381.6|10379.9|10373.9|0
1594778700000|2020-07-15 02:05:00|10381.4|10375.4|10380.1|10374.1|10383.8|10377.8|10379.9|10373.9|0
1594779000000|2020-07-15 02:10:00|10380.6|10374.6|10382.6|10376.6|10385.2|10379.2|10377.3|10371.3|0
1594779300000|2020-07-15 02:15:00|10382.7|10376.7|10380.1|10374.1|10387.6|10381.6|10380|10374|0
1594779600000|2020-07-15 02:20:00|10381.1|10375.1|10385.2|10379.2|10387.7|10381.7|10381.1|10375.1|0
1594779900000|2020-07-15 02:25:00|10385.3|10379.3|10385|10379|10387.8|10381.8|10382.5|10376.5|0
1594780200000|2020-07-15 02:30:00|10385.1|10379.1|10385|10379|10385.1|10379.1|10382.6|10376.6|0
1594780500000|2020-07-15 02:35:00|10384|10378|10372|10366|10384|10378|10372|10366|0
1594780800000|2020-07-15 02:40:00|10371.9|10365.9|10372|10366|10374.4|10368.4|10370.5|10364.5|0
1594781100000|2020-07-15 02:45:00|10371.9|10365.9|10374.6|10368.6|10374.6|10368.6|10371.9|10365.9|0
1594781400000|2020-07-15 02:50:00|10374.5|10368.5|10377.3|10371.3|10377.5|10371.5|10374.5|10368.5|0
1594781700000|2020-07-15 02:55:00|10377.4|10371.4|10377.3|10371.3|10379.9|10373.9|10377.2|10371.2|0
1594782000000|2020-07-15 03:00:00|10377.2|10371.2|10377.1|10371.1|10379.7|10373.7|10377|10371|0
1594782300000|2020-07-15 03:05:00|10377.2|10371.2|10374.6|10368.6|10377.3|10371.3|10372.1|10366.1|0
1594782600000|2020-07-15 03:10:00|10374.5|10368.5|10369.6|10363.6|10374.7|10368.7|10369.5|10363.5|0
1594782900000|2020-07-15 03:15:00|10370.1|10364.1|10364.2|10358.2|10372.1|10366.1|10364.1|10358.1|0
1594783200000|2020-07-15 03:20:00|10364.1|10358.1|10364.7|10358.7|10364.8|10358.8|10361.5|10355.5|0
1594783500000|2020-07-15 03:25:00|10364.8|10358.8|10364.9|10358.9|10369.7|10363.7|10364.6|10358.6|0
1594783800000|2020-07-15 03:30:00|10364.8|10358.8|10360.8|10354.8|10364.9|10358.9|10356.9|10350.9|0
1594784100000|2020-07-15 03:35:00|10362.2|10356.2|10362.1|10356.1|10364.8|10358.8|10359.7|10353.7|0
1594784400000|2020-07-15 03:40:00|10362|10356|10362.1|10356.1|10364.6|10358.6|10359.6|10353.6|0
1594784700000|2020-07-15 03:45:00|10362|10356|10369.7|10363.7|10369.7|10363.7|10362|10356|0
1594785000000|2020-07-15 03:50:00|10369.6|10363.6|10370|10364|10372.5|10366.5|10367.2|10361.2|0
1594785300000|2020-07-15 03:55:00|10370.1|10364.1|10367.5|10361.5|10370.1|10364.1|10365|10359|0
1594785600000|2020-07-15 04:00:00|10367.4|10361.4|10370|10364|10370.1|10364.1|10367.3|10361.3|0
1594785900000|2020-07-15 04:05:00|10369.9|10363.9|10374.7|10368.7|10374.7|10368.7|10367.3|10361.3|0
1594786200000|2020-07-15 04:10:00|10374.6|10368.6|10372.1|10366.1|10374.6|10368.6|10370.7|10364.7|0
1594786500000|2020-07-15 04:15:00|10372|10366|10374.8|10368.8|10377.2|10371.2|10372|10366|0
1594786800000|2020-07-15 04:20:00|10374.7|10368.7|10379.9|10373.9|10380|10374|10374.6|10368.6|0
1594787100000|2020-07-15 04:25:00|10379.8|10373.8|10380|10374|10380|10374|10377.2|10371.2|0
1594787400000|2020-07-15 04:30:00|10380.5|10374.5|10379.2|10373.2|10382.5|10376.5|10379.2|10373.2|0
1594787700000|2020-07-15 04:35:00|10379.3|10373.3|10384.2|10378.2|10384.3|10378.3|10379.2|10373.2|0
1594788000000|2020-07-15 04:40:00|10384.3|10378.3|10381.7|10375.7|10384.3|10378.3|10381.6|10375.6|0
1594788300000|2020-07-15 04:45:00|10381.8|10375.8|10386.9|10380.9|10387.1|10381.1|10381.8|10375.8|0
1594788600000|2020-07-15 04:50:00|10387|10381|10386.8|10380.8|10389.3|10383.3|10386.8|10380.8|0
1594788900000|2020-07-15 04:55:00|10386.9|10380.9|10391.8|10385.8|10391.9|10385.9|10386.8|10380.8|0
1594789200000|2020-07-15 05:00:00|10391.9|10385.9|10384.8|10378.8|10391.9|10385.9|10383.5|10377.5|0
1594789500000|2020-07-15 05:05:00|10384.3|10378.3|10386.6|10380.6|10389|10383|10383.5|10377.5|0
1594789800000|2020-07-15 05:10:00|10389|10383|10386.5|10380.5|10389|10383|10386.3|10380.3|0
1594790100000|2020-07-15 05:15:00|10386.4|10380.4|10387.6|10381.6|10389|10383|10385.1|10379.1|0
1594790400000|2020-07-15 05:20:00|10387.7|10381.7|10380.9|10374.9|10387.7|10381.7|10380.9|10374.9|0
1594790700000|2020-07-15 05:25:00|10378.8|10372.8|10381.3|10375.3|10385.1|10379.1|10377.6|10371.6|0
1594791000000|2020-07-15 05:30:00|10381.8|10375.8|10383.8|10377.8|10386.2|10380.2|10378.5|10372.5|0
1594791300000|2020-07-15 05:35:00|10383.7|10377.7|10387.7|10381.7|10389.3|10383.3|10383.7|10377.7|0
1594791600000|2020-07-15 05:40:00|10387.8|10381.8|10387.1|10381.1|10389.5|10383.5|10387|10381|0
1594791900000|2020-07-15 05:45:00|10387.6|10381.6|10377.8|10371.8|10388.3|10382.3|10375.2|10369.2|0
1594792200000|2020-07-15 05:50:00|10378.9|10372.9|10380.4|10374.4|10382.8|10376.8|10372.5|10366.5|0
1594792500000|2020-07-15 05:55:00|10380.3|10374.3|10375.2|10369.2|10382.7|10376.7|10375.2|10369.2|0
1594792800000|2020-07-15 06:00:00|10376.8|10374.8|10366.3|10364.3|10376.8|10374.8|10358.8|10356.8|115
1594793100000|2020-07-15 06:05:00|10366.8|10364.8|10368.3|10366.3|10371.8|10369.8|10361.3|10359.3|165
1594793400000|2020-07-15 06:10:00|10368.8|10366.8|10369.8|10367.8|10375.8|10373.8|10366.8|10364.8|81
1594793700000|2020-07-15 06:15:00|10369.3|10367.3|10366.8|10364.8|10372.3|10370.3|10366.8|10364.8|46
1594794000000|2020-07-15 06:20:00|10367.3|10365.3|10371.3|10369.3|10371.3|10369.3|10366.3|10364.3|66
1594794300000|2020-07-15 06:25:00|10370.8|10368.8|10372.8|10370.8|10376.3|10374.3|10370.8|10368.8|73
1594794600000|2020-07-15 06:30:00|10370.8|10368.8|10368.8|10366.8|10374.8|10372.8|10367.8|10365.8|37
1594794900000|2020-07-15 06:35:00|10368.3|10366.3|10365.8|10363.8|10368.3|10366.3|10364.8|10362.8|31
1594795200000|2020-07-15 06:40:00|10366.3|10364.3|10368.3|10366.3|10369.8|10367.8|10364.8|10362.8|72
1594795500000|2020-07-15 06:45:00|10367.8|10365.8|10360.8|10358.8|10367.8|10365.8|10358.3|10356.3|62
1594795800000|2020-07-15 06:50:00|10360.3|10358.3|10357.3|10355.3|10360.8|10358.8|10353.3|10351.3|69
1594796100000|2020-07-15 06:55:00|10356.3|10354.3|10353.8|10351.8|10360.8|10358.8|10353.8|10351.8|198
1594796400000|2020-07-15 07:00:00|10354.3|10352.3|10360.3|10358.3|10371.8|10369.8|10353.3|10351.3|1273
1594796700000|2020-07-15 07:05:00|10359.8|10357.8|10341.8|10339.8|10365.3|10363.3|10341.3|10339.3|544
1594797000000|2020-07-15 07:10:00|10341.3|10339.3|10336.8|10334.8|10347.8|10345.8|10334.3|10332.3|462
1594797300000|2020-07-15 07:15:00|10337.8|10335.8|10340.8|10338.8|10343.3|10341.3|10334.3|10332.3|364
1594797600000|2020-07-15 07:20:00|10341.3|10339.3|10347.3|10345.3|10349.3|10347.3|10339.8|10337.8|277
1594797900000|2020-07-15 07:25:00|10347.8|10345.8|10348.3|10346.3|10353.8|10351.8|10346.3|10344.3|152
1594798200000|2020-07-15 07:30:00|10348.8|10346.8|10354.8|10352.8|10355.8|10353.8|10348.3|10346.3|269
1594798500000|2020-07-15 07:35:00|10356.3|10354.3|10335.8|10333.8|10357.8|10355.8|10335.3|10333.3|357
1594798800000|2020-07-15 07:40:00|10336.3|10334.3|10346.3|10344.3|10350.6|10348.6|10336.3|10334.3|269
1594799100000|2020-07-15 07:45:00|10345.8|10343.8|10339.3|10337.3|10346.3|10344.3|10338.3|10336.3|176
1594799400000|2020-07-15 07:50:00|10338.8|10336.8|10334.8|10332.8|10343.8|10341.8|10332.8|10330.8|183
1594799700000|2020-07-15 07:55:00|10335.3|10333.3|10338.3|10336.3|10344.3|10342.3|10335.3|10333.3|209
1594800000000|2020-07-15 08:00:00|10338.8|10336.8|10343.8|10341.8|10344.8|10342.8|10338.8|10336.8|123
1594800300000|2020-07-15 08:05:00|10343.3|10341.3|10350.8|10348.8|10352.3|10350.3|10339.8|10337.8|224
1594800600000|2020-07-15 08:10:00|10351.3|10349.3|10354.3|10352.3|10357.8|10355.8|10346.8|10344.8|371
1594800900000|2020-07-15 08:15:00|10353.8|10351.8|10335.8|10333.8|10355.3|10353.3|10334.3|10332.3|237
1594801200000|2020-07-15 08:20:00|10338.3|10336.3|10336.8|10334.8|10346.8|10344.8|10336.8|10334.8|155
1594801500000|2020-07-15 08:25:00|10337.3|10335.3|10350.8|10348.8|10352.3|10350.3|10335.8|10333.8|219
1594801800000|2020-07-15 08:30:00|10351.3|10349.3|10357.8|10355.8|10359.8|10357.8|10351.3|10349.3|202
1594802100000|2020-07-15 08:35:00|10358.3|10356.3|10359.8|10357.8|10365.3|10363.3|10356.8|10354.8|139
1594802400000|2020-07-15 08:40:00|10360.8|10358.8|10358.8|10356.8|10364.8|10362.8|10357.3|10355.3|131
1594802700000|2020-07-15 08:45:00|10357.8|10355.8|10368.8|10366.8|10369.8|10367.8|10357.8|10355.8|165
1594803000000|2020-07-15 08:50:00|10369.3|10367.3|10368.3|10366.3|10369.8|10367.8|10363.3|10361.3|123
1594803300000|2020-07-15 08:55:00|10367.8|10365.8|10361.3|10359.3|10371.3|10369.3|10361.3|10359.3|196
1594803600000|2020-07-15 09:00:00|10361.8|10359.8|10368.8|10366.8|10372.3|10370.3|10360.8|10358.8|226
1594803900000|2020-07-15 09:05:00|10369.3|10367.3|10378.3|10376.3|10382.8|10380.8|10367.8|10365.8|239
1594804200000|2020-07-15 09:10:00|10378.8|10376.8|10380.8|10378.8|10380.8|10378.8|10375.8|10373.8|229
1594804500000|2020-07-15 09:15:00|10380.3|10378.3|10380.8|10378.8|10383.3|10381.3|10379.3|10377.3|204
1594804800000|2020-07-15 09:20:00|10380.3|10378.3|10384.8|10382.8|10385.3|10383.3|10378.8|10376.8|120
1594805100000|2020-07-15 09:25:00|10384.3|10382.3|10382.8|10380.8|10386.8|10384.8|10381.3|10379.3|169
1594805400000|2020-07-15 09:30:00|10383.3|10381.3|10380.8|10378.8|10384.8|10382.8|10375.3|10373.3|229
1594805700000|2020-07-15 09:35:00|10380.3|10378.3|10383.8|10381.8|10384.3|10382.3|10376.3|10374.3|111
1594806000000|2020-07-15 09:40:00|10384.3|10382.3|10383.3|10381.3|10385.3|10383.3|10380.8|10378.8|88
1594806300000|2020-07-15 09:45:00|10383.8|10381.8|10389.8|10387.8|10390.3|10388.3|10381.8|10379.8|249
1594806600000|2020-07-15 09:50:00|10389.3|10387.3|10387.8|10385.8|10390.8|10388.8|10384.3|10382.3|662
1594806900000|2020-07-15 09:55:00|10387.3|10385.3|10388.3|10386.3|10390.8|10388.8|10384.3|10382.3|130
1594807200000|2020-07-15 10:00:00|10388.8|10386.8|10397.8|10395.8|10399.8|10397.8|10388.3|10386.3|256
1594807500000|2020-07-15 10:05:00|10397.3|10395.3|10393.8|10391.8|10398.3|10396.3|10392.3|10390.3|123
1594807800000|2020-07-15 10:10:00|10393.3|10391.3|10403.8|10401.8|10405.8|10403.8|10393.3|10391.3|588
1594808100000|2020-07-15 10:15:00|10403.3|10401.3|10402.3|10400.3|10407.3|10405.3|10397.3|10395.3|326
1594808400000|2020-07-15 10:20:00|10402.8|10400.8|10408.8|10406.8|10413.8|10411.8|10402.3|10400.3|319
1594808700000|2020-07-15 10:25:00|10408.3|10406.3|10411.8|10409.8|10413.8|10411.8|10406.3|10404.3|304
1594809000000|2020-07-15 10:30:00|10412.3|10410.3|10411.3|10409.3|10415.3|10413.3|10407.3|10405.3|200
1594809300000|2020-07-15 10:35:00|10411.8|10409.8|10418.8|10416.8|10420.8|10418.8|10411.8|10409.8|443
1594809600000|2020-07-15 10:40:00|10419.3|10417.3|10419.8|10417.8|10421.3|10419.3|10414.3|10412.3|341
1594809900000|2020-07-15 10:45:00|10420.3|10418.3|10429.8|10427.8|10431.8|10429.8|10418.3|10416.3|464
1594810200000|2020-07-15 10:50:00|10430.3|10428.3|10447.8|10445.8|10448.8|10446.8|10429.8|10427.8|430
1594810500000|2020-07-15 10:55:00|10447.3|10445.3|10440.8|10438.8|10456.8|10454.8|10432.8|10430.8|579
1594810800000|2020-07-15 11:00:00|10441.8|10439.8|10451.8|10449.8|10455.8|10453.8|10440.8|10438.8|444
1594811100000|2020-07-15 11:05:00|10451.3|10449.3|10460.8|10458.8|10463.8|10461.8|10450.3|10448.3|358
1594811400000|2020-07-15 11:10:00|10461.3|10459.3|10452.8|10450.8|10462.8|10460.8|10449.3|10447.3|318
1594811700000|2020-07-15 11:15:00|10453.3|10451.3|10437.3|10435.3|10453.3|10451.3|10437.3|10435.3|248
1594812000000|2020-07-15 11:20:00|10437.8|10435.8|10441.3|10439.3|10448.3|10446.3|10435.8|10433.8|294
1594812300000|2020-07-15 11:25:00|10441.8|10439.8|10440.3|10438.3|10446.3|10444.3|10439.3|10437.3|178
1594812600000|2020-07-15 11:30:00|10440.8|10438.8|10437.8|10435.8|10443.3|10441.3|10432.8|10430.8|248
1594812900000|2020-07-15 11:35:00|10437.3|10435.3|10438.8|10436.8|10445.8|10443.8|10434.3|10432.3|167
1594813200000|2020-07-15 11:40:00|10437.8|10435.8|10448.8|10446.8|10449.3|10447.3|10437.3|10435.3|84
1594813500000|2020-07-15 11:45:00|10447.8|10445.8|10439.8|10437.8|10451.3|10449.3|10439.3|10437.3|203
1594813800000|2020-07-15 11:50:00|10440.3|10438.3|10437.8|10435.8|10443.8|10441.8|10436.3|10434.3|127
1594814100000|2020-07-15 11:55:00|10437.3|10435.3|10441.8|10439.8|10442.8|10440.8|10434.8|10432.8|179
1594814400000|2020-07-15 12:00:00|10442.8|10440.8|10449.8|10447.8|10451.3|10449.3|10436.8|10434.8|182
1594814700000|2020-07-15 12:05:00|10449.3|10447.3|10451.8|10449.8|10453.3|10451.3|10447.8|10445.8|172
1594815000000|2020-07-15 12:10:00|10452.3|10450.3|10447.8|10445.8|10454.8|10452.8|10447.3|10445.3|277
1594815300000|2020-07-15 12:15:00|10447.3|10445.3|10442.3|10440.3|10449.3|10447.3|10441.8|10439.8|146
1594815600000|2020-07-15 12:20:00|10441.8|10439.8|10442.3|10440.3|10444.8|10442.8|10437.8|10435.8|264
1594815900000|2020-07-15 12:25:00|10441.8|10439.8|10439.8|10437.8|10446.3|10444.3|10439.3|10437.3|251
1594816200000|2020-07-15 12:30:00|10440.3|10438.3|10445.8|10443.8|10446.3|10444.3|10439.3|10437.3|87
1594816500000|2020-07-15 12:35:00|10446.3|10444.3|10446.8|10444.8|10449.8|10447.8|10443.3|10441.3|102
1594816800000|2020-07-15 12:40:00|10446.3|10444.3|10448.8|10446.8|10451.3|10449.3|10445.8|10443.8|100
1594817100000|2020-07-15 12:45:00|10448.3|10446.3|10443.8|10441.8|10449.3|10447.3|10437.3|10435.3|290
1594817400000|2020-07-15 12:50:00|10444.3|10442.3|10446.8|10444.8|10451.8|10449.8|10443.3|10441.3|244
1594817700000|2020-07-15 12:55:00|10447.3|10445.3|10449.8|10447.8|10450.8|10448.8|10443.3|10441.3|84
1594818000000|2020-07-15 13:00:00|10449.3|10447.3|10448.8|10446.8|10453.3|10451.3|10447.8|10445.8|131
1594818300000|2020-07-15 13:05:00|10448.3|10446.3|10431.8|10429.8|10448.3|10446.3|10429.8|10427.8|217
1594818600000|2020-07-15 13:10:00|10431.3|10429.3|10427.8|10425.8|10435.3|10433.3|10426.8|10424.8|147
1594818900000|2020-07-15 13:15:00|10428.3|10426.3|10440.8|10438.8|10441.8|10439.8|10428.3|10426.3|199
1594819200000|2020-07-15 13:20:00|10440.3|10438.3|10430.8|10428.8|10442.8|10440.8|10428.3|10426.3|103
1594819500000|2020-07-15 13:25:00|10431.3|10429.3|10430.8|10428.8|10435.3|10433.3|10427.3|10425.3|183
1594819800000|2020-07-15 13:30:00|10430.3|10428.3|10433.3|10431.3|10441.8|10439.8|10425.3|10423.3|548
1594820100000|2020-07-15 13:35:00|10433.8|10431.8|10434.3|10432.3|10437.8|10435.8|10428.8|10426.8|441
1594820400000|2020-07-15 13:40:00|10434.8|10432.8|10448.3|10446.3|10448.3|10446.3|10431.8|10429.8|209
1594820700000|2020-07-15 13:45:00|10448.8|10446.8|10444.8|10442.8|10448.8|10446.8|10434.3|10432.3|355
1594821000000|2020-07-15 13:50:00|10445.3|10443.3|10440.3|10438.3|10451.3|10449.3|10434.3|10432.3|345
1594821300000|2020-07-15 13:55:00|10439.8|10437.8|10422.3|10420.3|10443.8|10441.8|10420.3|10418.3|264
1594821600000|2020-07-15 14:00:00|10423.8|10421.8|10433.8|10431.8|10434.8|10432.8|10420.3|10418.3|295
1594821900000|2020-07-15 14:05:00|10434.3|10432.3|10451.8|10449.8|10451.8|10449.8|10434.3|10432.3|386
1594822200000|2020-07-15 14:10:00|10452.2|10450.2|10455.7|10453.7|10456.7|10454.7|10443.7|10441.7|430
1594822500000|2020-07-15 14:15:00|10455.2|10453.2|10469.2|10467.2|10470.2|10468.2|10453.7|10451.7|654
1594822800000|2020-07-15 14:20:00|10469.7|10467.7|10469.7|10467.7|10470.7|10468.7|10462.2|10460.2|521
1594823100000|2020-07-15 14:25:00|10470.7|10468.7|10475.2|10473.2|10480.7|10478.7|10470.7|10468.7|641
1594823400000|2020-07-15 14:30:00|10476.2|10474.2|10482.7|10480.7|10484.7|10482.7|10473.7|10471.7|342
1594823700000|2020-07-15 14:35:00|10482.2|10480.2|10496.2|10494.2|10496.7|10494.7|10481.7|10479.7|712
1594824000000|2020-07-15 14:40:00|10495.7|10493.7|10501.2|10499.2|10502.2|10500.2|10495.7|10493.7|369
1594824300000|2020-07-15 14:45:00|10501.7|10499.7|10497.2|10495.2|10502.2|10500.2|10494.7|10492.7|424
1594824600000|2020-07-15 14:50:00|10497.7|10495.7|10495.7|10493.7|10504.7|10502.7|10495.7|10493.7|379
1594824900000|2020-07-15 14:55:00|10495.2|10493.2|10483.2|10481.2|10501.2|10499.2|10482.2|10480.2|984
1594825200000|2020-07-15 15:00:00|10483.7|10481.7|10476.2|10474.2|10487.7|10485.7|10472.7|10470.7|856
1594825500000|2020-07-15 15:05:00|10476.7|10474.7|10478.2|10476.2|10481.2|10479.2|10469.2|10467.2|317
1594825800000|2020-07-15 15:10:00|10478.7|10476.7|10484.2|10482.2|10488.2|10486.2|10476.7|10474.7|277
1594826100000|2020-07-15 15:15:00|10484.7|10482.7|10486.2|10484.2|10486.7|10484.7|10470.7|10468.7|690
1594826400000|2020-07-15 15:20:00|10485.7|10483.7|10469.2|10467.2|10491.2|10489.2|10463.2|10461.2|1421
1594826700000|2020-07-15 15:25:00|10469.7|10467.7|10467.2|10465.2|10473.7|10471.7|10461.7|10459.7|2541
1594827000000|2020-07-15 15:30:00|10467.7|10465.7|10454.2|10452.2|10467.7|10465.7|10450.7|10448.7|2039
1594827300000|2020-07-15 15:35:00|10453.7|10451.7|10440.2|10438.2|10458.7|10456.7|10438.7|10436.7|654
1594827600000|2020-07-15 15:40:00|10439.2|10437.2|10442.7|10440.7|10447.2|10445.2|10433.7|10431.7|399
1594827900000|2020-07-15 15:45:00|10443.2|10441.2|10427.2|10425.2|10446.7|10444.7|10424.7|10422.7|325
1594828200000|2020-07-15 15:50:00|10426.7|10424.7|10437.2|10435.2|10438.7|10436.7|10425.7|10423.7|106
1594828500000|2020-07-15 15:55:00|10437.7|10435.7|10415.7|10413.7|10437.7|10435.7|10415.7|10413.7|143
1594828800000|2020-07-15 16:00:00|10416.7|10414.7|10415.2|10413.2|10420.7|10418.7|10411.7|10409.7|88
1594829100000|2020-07-15 16:05:00|10414.7|10412.7|10421.2|10419.2|10427.2|10425.2|10414.7|10412.7|53
1594829400000|2020-07-15 16:10:00|10420.7|10418.7|10418.2|10416.2|10420.7|10418.7|10411.2|10409.2|83
1594829700000|2020-07-15 16:15:00|10418.7|10416.7|10425.7|10423.7|10425.7|10423.7|10417.2|10415.2|73
1594830000000|2020-07-15 16:20:00|10425.2|10423.2|10421.7|10419.7|10429.7|10427.7|10419.2|10417.2|90
1594830300000|2020-07-15 16:25:00|10422.2|10420.2|10426.7|10424.7|10429.7|10427.7|10420.2|10418.2|52
1594830600000|2020-07-15 16:30:00|10426.2|10424.2|10417.2|10415.2|10427.7|10425.7|10412.2|10410.2|120
1594830900000|2020-07-15 16:35:00|10417.7|10415.7|10416.2|10414.2|10422.7|10420.7|10410.2|10408.2|88
1594831200000|2020-07-15 16:40:00|10416.7|10414.7|10421.7|10419.7|10422.7|10420.7|10413.7|10411.7|21
1594831500000|2020-07-15 16:45:00|10421.2|10419.2|10428.7|10426.7|10432.7|10430.7|10420.2|10418.2|42
1594831800000|2020-07-15 16:50:00|10428.2|10426.2|10427.2|10425.2|10429.7|10427.7|10424.7|10422.7|15
1594832100000|2020-07-15 16:55:00|10426.7|10424.7|10429.2|10427.2|10431.2|10429.2|10425.7|10423.7|35
1594832400000|2020-07-15 17:00:00|10428.7|10426.7|10430.7|10428.7|10431.7|10429.7|10426.7|10424.7|31
1594832700000|2020-07-15 17:05:00|10431.2|10429.2|10440.2|10438.2|10446.2|10444.2|10429.7|10427.7|118
1594833000000|2020-07-15 17:10:00|10440.7|10438.7|10432.7|10430.7|10442.7|10440.7|10426.2|10424.2|93
1594833300000|2020-07-15 17:15:00|10433.2|10431.2|10435.2|10433.2|10437.7|10435.7|10431.7|10429.7|24
1594833600000|2020-07-15 17:20:00|10434.7|10432.7|10435.7|10433.7|10440.2|10438.2|10434.7|10432.7|8
1594833900000|2020-07-15 17:25:00|10436.2|10434.2|10437.2|10435.2|10437.2|10435.2|10432.2|10430.2|18
1594834200000|2020-07-15 17:30:00|10436.7|10434.7|10441.2|10439.2|10441.2|10439.2|10435.7|10433.7|27
1594834500000|2020-07-15 17:35:00|10440.7|10438.7|10444.7|10442.7|10446.7|10444.7|10439.7|10437.7|24
1594834800000|2020-07-15 17:40:00|10444.2|10442.2|10442.2|10440.2|10445.7|10443.7|10440.7|10438.7|17
1594835100000|2020-07-15 17:45:00|10441.7|10439.7|10443.7|10441.7|10446.7|10444.7|10441.7|10439.7|14
1594835400000|2020-07-15 17:50:00|10444.2|10442.2|10437.2|10435.2|10444.7|10442.7|10437.2|10435.2|12
1594835700000|2020-07-15 17:55:00|10437.7|10435.7|10436.2|10434.2|10438.7|10436.7|10432.7|10430.7|7
1594836000000|2020-07-15 18:00:00|10435.7|10433.7|10448.7|10446.7|10450.2|10448.2|10430.7|10428.7|37
1594836300000|2020-07-15 18:05:00|10448.2|10446.2|10445.2|10443.2|10451.2|10449.2|10443.2|10441.2|29
1594836600000|2020-07-15 18:10:00|10445.7|10443.7|10445.7|10443.7|10447.2|10445.2|10444.2|10442.2|4
1594836900000|2020-07-15 18:15:00|10446.2|10444.2|10446.2|10444.2|10450.7|10448.7|10443.7|10441.7|28
1594837200000|2020-07-15 18:20:00|10445.7|10443.7|10445.2|10443.2|10449.2|10447.2|10443.2|10441.2|5
1594837500000|2020-07-15 18:25:00|10445.7|10443.7|10447.2|10445.2|10448.7|10446.7|10442.2|10440.2|2
1594837800000|2020-07-15 18:30:00|10446.7|10444.7|10452.7|10450.7|10453.7|10451.7|10446.7|10444.7|14
1594838100000|2020-07-15 18:35:00|10452.2|10450.2|10453.2|10451.2|10454.2|10452.2|10448.2|10446.2|17
1594838400000|2020-07-15 18:40:00|10453.7|10451.7|10450.7|10448.7|10456.2|10454.2|10450.2|10448.2|18
1594838700000|2020-07-15 18:45:00|10450.2|10448.2|10450.2|10448.2|10453.7|10451.7|10446.7|10444.7|27
1594839000000|2020-07-15 18:50:00|10450.7|10448.7|10439.2|10437.2|10450.7|10448.7|10436.7|10434.7|12
1594839300000|2020-07-15 18:55:00|10438.7|10436.7|10434.7|10432.7|10442.7|10440.7|10434.2|10432.2|7
1594839600000|2020-07-15 19:00:00|10433.7|10431.7|10441.7|10439.7|10444.7|10442.7|10433.7|10431.7|24
1594839900000|2020-07-15 19:05:00|10441.2|10439.2|10437.2|10435.2|10441.2|10439.2|10432.7|10430.7|10
1594840200000|2020-07-15 19:10:00|10436.7|10434.7|10434.7|10432.7|10437.7|10435.7|10433.7|10431.7|12
1594840500000|2020-07-15 19:15:00|10433.7|10431.7|10438.7|10436.7|10439.7|10437.7|10428.7|10426.7|15
1594840800000|2020-07-15 19:20:00|10439.2|10437.2|10440.7|10438.7|10442.7|10440.7|10437.2|10435.2|8
1594841100000|2020-07-15 19:25:00|10441.2|10439.2|10444.7|10442.7|10446.7|10444.7|10438.2|10436.2|11
1594841400000|2020-07-15 19:30:00|10445.2|10443.2|10450.7|10448.7|10451.7|10449.7|10444.7|10442.7|13
1594841700000|2020-07-15 19:35:00|10451.2|10449.2|10449.7|10447.7|10451.2|10449.2|10449.2|10447.2|5
1594842000000|2020-07-15 19:40:00|10450.2|10448.2|10450.7|10448.7|10452.2|10450.2|10447.7|10445.7|14
1594842300000|2020-07-15 19:45:00|10452.2|10450.2|10456.2|10454.2|10457.7|10455.7|10449.2|10447.2|39
1594842600000|2020-07-15 19:50:00|10455.7|10453.7|10436.7|10434.7|10455.7|10453.7|10435.2|10433.2|44
1594842900000|2020-07-15 19:55:00|10436.2|10434.2|10436|10430|10438.9|10435.7|10433.2|10429.5|58
1594843200000|2020-07-15 20:00:00|10436.2|10430.2|10431.2|10425.2|10441.4|10435.4|10429.2|10423.2|0
1594843500000|2020-07-15 20:05:00|10431.3|10425.3|10431.9|10425.9|10435.2|10429.2|10430|10424|0
1594843800000|2020-07-15 20:10:00|10432.7|10426.7|10438|10432|10439.4|10433.4|10432.7|10426.7|0
1594844100000|2020-07-15 20:15:00|10438.1|10432.1|10439.1|10433.1|10439.4|10433.4|10437.7|10431.7|0
1594844400000|2020-07-15 20:20:00|10438.9|10432.9|10438.9|10432.9|10439.4|10433.4|10438.7|10432.7|0
1594844700000|2020-07-15 20:25:00|10439.1|10433.1|10438.7|10432.7|10439.4|10433.4|10438.3|10432.3|0
1594845000000|2020-07-15 20:30:00|10438.8|10432.8|10439.9|10433.9|10442.6|10436.6|10436.7|10430.7|0
1594845300000|2020-07-15 20:35:00|10440|10434|10439.9|10433.9|10441.3|10435.3|10439.4|10433.4|0
1594845600000|2020-07-15 20:40:00|10440|10434|10440.6|10434.6|10441.3|10435.3|10439.4|10433.4|0
1594845900000|2020-07-15 20:45:00|10440.5|10434.5|10445.1|10439.1|10449|10443|10439.9|10433.9|0
1594846200000|2020-07-15 20:50:00|10444.9|10438.9|10446.5|10440.5|10446.5|10440.5|10444.5|10438.5|0
1594846500000|2020-07-15 20:55:00|10446.4|10440.4|10443|10437|10446.5|10440.5|10441.3|10435.3|0
1594846800000|2020-07-15 21:00:00|10442.6|10436.6|10443.6|10437.6|10444|10438|10441.1|10435.1|0
1594847100000|2020-07-15 21:05:00|10443.8|10437.8|10444|10438|10444.8|10438.8|10443.6|10437.6|0
1594847400000|2020-07-15 21:10:00|10443.8|10437.8|10444.6|10438.6|10445.4|10439.4|10443.8|10437.8|0
1594847700000|2020-07-15 21:15:00|10444.4|10438.4|10444.2|10438.2|10444.8|10438.8|10444.2|10438.2|0
1594848000000|2020-07-15 21:20:00|10444|10438|10443.8|10437.8|10445|10439|10443|10437|0
1594848300000|2020-07-15 21:25:00|10443.6|10437.6|10443|10437|10444|10438|10443|10437|0
1594848600000|2020-07-15 21:30:00|10443.2|10437.2|10443.4|10437.4|10443.8|10437.8|10443.2|10437.2|0
1594848900000|2020-07-15 21:35:00|10443.2|10437.2|10444|10438|10444|10438|10443.2|10437.2|0
1594849200000|2020-07-15 21:40:00|10443.8|10437.8|10443.6|10437.6|10444|10438|10443.2|10437.2|0
1594849500000|2020-07-15 21:45:00|10443.8|10437.8|10443.8|10437.8|10443.8|10437.8|10442.8|10436.8|0
1594849800000|2020-07-15 21:50:00|10444.2|10438.2|10443.6|10437.6|10444.2|10438.2|10443.6|10437.6|0
1594850100000|2020-07-15 21:55:00|10443.8|10437.8|10444.8|10438.8|10445.7|10439.7|10443.6|10437.6|0
1594850400000|2020-07-15 22:00:00|10445.5|10439.5|10455.9|10449.9|10456.4|10450.4|10444.1|10438.1|0
1594850700000|2020-07-15 22:05:00|10455.8|10449.8|10454.4|10448.4|10456.4|10450.4|10454.4|10448.4|0
1594851000000|2020-07-15 22:10:00|10454.5|10448.5|10456.4|10450.4|10457.6|10451.6|10454.5|10448.5|0
1594851300000|2020-07-15 22:15:00|10456.5|10450.5|10455.9|10449.9|10460.9|10454.9|10454.2|10448.2|0
1594851600000|2020-07-15 22:20:00|10456|10450|10453.8|10447.8|10458.4|10452.4|10452.5|10446.5|0
1594851900000|2020-07-15 22:25:00|10453.2|10447.2|10453.9|10447.9|10457.1|10451.1|10453.2|10447.2|0
1594852200000|2020-07-15 22:30:00|10453.8|10447.8|10447.5|10441.5|10455.2|10449.2|10446.8|10440.8|0
1594852500000|2020-07-15 22:35:00|10447.4|10441.4|10451.9|10445.9|10451.9|10445.9|10446.8|10440.8|0
1594852800000|2020-07-15 22:40:00|10451.6|10445.6|10440.3|10434.3|10451.6|10445.6|10437.6|10431.6|0
1594853100000|2020-07-15 22:45:00|10440.2|10434.2|10443.5|10437.5|10444.1|10438.1|10439.6|10433.6|0
1594853400000|2020-07-15 22:50:00|10443.4|10437.4|10442.3|10436.3|10443.5|10437.5|10441.3|10435.3|0
1594853700000|2020-07-15 22:55:00|10442.4|10436.4|10433.9|10427.9|10442.8|10436.8|10430.7|10424.7|0
1594854000000|2020-07-15 23:00:00|10434|10428|10438.4|10432.4|10439.1|10433.1|10433.2|10427.2|0
1594854300000|2020-07-15 23:05:00|10438.3|10432.3|10439.9|10433.9|10440.3|10434.3|10437.1|10431.1|0
1594854600000|2020-07-15 23:10:00|10440.3|10434.3|10438.6|10432.6|10441.6|10435.6|10437.4|10431.4|0
1594854900000|2020-07-15 23:15:00|10438.7|10432.7|10437.4|10431.4|10439.1|10433.1|10436.4|10430.4|0
1594855200000|2020-07-15 23:20:00|10437.6|10431.6|10437.6|10431.6|10439.1|10433.1|10437.1|10431.1|0
1594855500000|2020-07-15 23:25:00|10437.8|10431.8|10439.6|10433.6|10441.6|10435.6|10437.6|10431.6|0
1594855800000|2020-07-15 23:30:00|10439.7|10433.7|10434.6|10428.6|10444.1|10438.1|10432.5|10426.5|0
1594856100000|2020-07-15 23:35:00|10434.4|10428.4|10435.7|10429.7|10437.6|10431.6|10432.5|10426.5|0
1594856400000|2020-07-15 23:40:00|10435.6|10429.6|10435.7|10429.7|10437.1|10431.1|10434.4|10428.4|0
1594856700000|2020-07-15 23:45:00|10435.8|10429.8|10434.4|10428.4|10437.4|10431.4|10434.4|10428.4|0
1594857000000|2020-07-15 23:50:00|10434.3|10428.3|10435.7|10429.7|10437.1|10431.1|10433.2|10427.2|0
1594857300000|2020-07-15 23:55:00|10436.1|10430.1|10433.9|10427.9|10437.1|10431.1|10433.9|10427.9|0
1594857600000|2020-07-16 00:00:00|10433.7|10427.7|10419.2|10413.2|10433.7|10427.7|10408.3|10402.3|0
1594857900000|2020-07-16 00:05:00|10419.6|10413.6|10422.6|10416.6|10425.1|10419.1|10416.7|10410.7|0
1594858200000|2020-07-16 00:10:00|10422.5|10416.5|10422.7|10416.7|10425.2|10419.2|10417.5|10411.5|0
1594858500000|2020-07-16 00:15:00|10422.8|10416.8|10411|10405|10423.2|10417.2|10408.2|10402.2|0
1594858800000|2020-07-16 00:20:00|10411.1|10405.1|10407.3|10401.3|10411.1|10405.1|10404.6|10398.6|0
1594859100000|2020-07-16 00:25:00|10407.2|10401.2|10412.6|10406.6|10415.3|10409.3|10404.5|10398.5|0
1594859400000|2020-07-16 00:30:00|10412.7|10406.7|10407|10401|10415.1|10409.1|10404.1|10398.1|0
1594859700000|2020-07-16 00:35:00|10406.5|10400.5|10407.4|10401.4|10410.1|10404.1|10404.7|10398.7|0
1594860000000|2020-07-16 00:40:00|10407.5|10401.5|10405.4|10399.4|10410.5|10404.5|10405.3|10399.3|0
1594860300000|2020-07-16 00:45:00|10405.3|10399.3|10402.7|10396.7|10408|10402|10400.1|10394.1|0
1594860600000|2020-07-16 00:50:00|10402.6|10396.6|10409.1|10403.1|10410.5|10404.5|10402.6|10396.6|0
1594860900000|2020-07-16 00:55:00|10407.8|10401.8|10405|10399|10407.8|10401.8|10399.8|10393.8|0
1594861200000|2020-07-16 01:00:00|10404.9|10398.9|10407.4|10401.4|10407.4|10401.4|10391.4|10385.4|0
1594861500000|2020-07-16 01:05:00|10407.5|10401.5|10402.5|10396.5|10410|10404|10399.8|10393.8|0
1594861800000|2020-07-16 01:10:00|10402.4|10396.4|10410.4|10404.4|10412.9|10406.9|10402.4|10396.4|0
1594862100000|2020-07-16 01:15:00|10410.9|10404.9|10415.5|10409.5|10420.7|10414.7|10410.4|10404.4|0
1594862400000|2020-07-16 01:20:00|10415.6|10409.6|10412.9|10406.9|10418|10412|10410.2|10404.2|0
1594862700000|2020-07-16 01:25:00|10412.8|10406.8|10415.5|10409.5|10418.2|10412.2|10409|10403|0
1594863000000|2020-07-16 01:30:00|10415.7|10409.7|10404.2|10398.2|10418.2|10412.2|10400.1|10394.1|0
1594863300000|2020-07-16 01:35:00|10403.6|10397.6|10411.7|10405.7|10411.7|10405.7|10400.2|10394.2|0
1594863600000|2020-07-16 01:40:00|10410.5|10404.5|10420.5|10414.5|10420.7|10414.7|10410.5|10404.5|0
1594863900000|2020-07-16 01:45:00|10420.4|10414.4|10418|10412|10420.6|10414.6|10417.7|10411.7|0
1594864200000|2020-07-16 01:50:00|10417.9|10411.9|10405.5|10399.5|10418|10412|10405.4|10399.4|0
1594864500000|2020-07-16 01:55:00|10405.6|10399.6|10405.6|10399.6|10408.1|10402.1|10405.4|10399.4|0
1594864800000|2020-07-16 02:00:00|10406.1|10400.1|10404|10398|10423.9|10417.9|10400.1|10394.1|0
1594865100000|2020-07-16 02:05:00|10404.5|10398.5|10405.2|10399.2|10414.6|10408.6|10403.9|10397.9|0
1594865400000|2020-07-16 02:10:00|10404.7|10398.7|10397.4|10391.4|10405.2|10399.2|10394.7|10388.7|0
1594865700000|2020-07-16 02:15:00|10397.5|10391.5|10395|10389|10399.9|10393.9|10386.2|10380.2|0
1594866000000|2020-07-16 02:20:00|10394.9|10388.9|10385.9|10379.9|10397.5|10391.5|10385.9|10379.9|0
1594866300000|2020-07-16 02:25:00|10385.2|10379.2|10387.2|10381.2|10389.9|10383.9|10382.4|10376.4|0
1594866600000|2020-07-16 02:30:00|10387.8|10381.8|10382|10376|10389.9|10383.9|10379.2|10373.2|0
1594866900000|2020-07-16 02:35:00|10381.5|10375.5|10374.6|10368.6|10382.2|10376.2|10374.6|10368.6|0
1594867200000|2020-07-16 02:40:00|10375.1|10369.1|10381.1|10375.1|10381.2|10375.2|10369.1|10363.1|0
1594867500000|2020-07-16 02:45:00|10381.2|10375.2|10381.3|10375.3|10381.3|10375.3|10376.2|10370.2|0
1594867800000|2020-07-16 02:50:00|10380.7|10374.7|10376.3|10370.3|10381.2|10375.2|10373.8|10367.8|0
1594868100000|2020-07-16 02:55:00|10376.4|10370.4|10376.2|10370.2|10384|10378|10376.2|10370.2|0
1594868400000|2020-07-16 03:00:00|10376.5|10370.5|10379|10373|10381.6|10375.6|10371.2|10365.2|0
1594868700000|2020-07-16 03:05:00|10378.9|10372.9|10379.1|10373.1|10381.7|10375.7|10376.3|10370.3|0
1594869000000|2020-07-16 03:10:00|10379|10373|10377.9|10371.9|10383.1|10377.1|10374|10368|0
1594869300000|2020-07-16 03:15:00|10377.8|10371.8|10371.9|10365.9|10377.9|10371.9|10370|10364|0
1594869600000|2020-07-16 03:20:00|10372|10366|10376.3|10370.3|10378.9|10372.9|10371.1|10365.1|0
1594869900000|2020-07-16 03:25:00|10376.9|10370.9|10385|10379|10386.4|10380.4|10376.3|10370.3|0
1594870200000|2020-07-16 03:30:00|10383.8|10377.8|10378.5|10372.5|10383.8|10377.8|10378.5|10372.5|0
1594870500000|2020-07-16 03:35:00|10378.6|10372.6|10376.1|10370.1|10378.6|10372.6|10373.5|10367.5|0
1594870800000|2020-07-16 03:40:00|10376.2|10370.2|10378.8|10372.8|10378.9|10372.9|10373.7|10367.7|0
1594871100000|2020-07-16 03:45:00|10378.9|10372.9|10382.5|10376.5|10384|10378|10378.8|10372.8|0
1594871400000|2020-07-16 03:50:00|10382|10376|10383.9|10377.9|10388.9|10382.9|10381.2|10375.2|0
1594871700000|2020-07-16 03:55:00|10384|10378|10385.1|10379.1|10388.9|10382.9|10381.2|10375.2|0
1594872000000|2020-07-16 04:00:00|10383.9|10377.9|10391.6|10385.6|10391.6|10385.6|10383.8|10377.8|0
1594872300000|2020-07-16 04:05:00|10391|10385|10391.6|10385.6|10391.7|10385.7|10383.8|10377.8|0
1594872600000|2020-07-16 04:10:00|10391.7|10385.7|10386.6|10380.6|10393|10387|10386.5|10380.5|0
1594872900000|2020-07-16 04:15:00|10386.5|10380.5|10386.5|10380.5|10390.2|10384.2|10386.5|10380.5|0
1594873200000|2020-07-16 04:20:00|10387.7|10381.7|10391.4|10385.4|10391.4|10385.4|10386.5|10380.5|0
1594873500000|2020-07-16 04:25:00|10392|10386|10393.9|10387.9|10396.7|10390.7|10392|10386|0
1594873800000|2020-07-16 04:30:00|10392.8|10386.8|10391.2|10385.2|10392.8|10386.8|10388.6|10382.6|0
1594874100000|2020-07-16 04:35:00|10391.7|10385.7|10396.4|10390.4|10396.4|10390.4|10391.7|10385.7|0
1594874400000|2020-07-16 04:40:00|10396.3|10390.3|10393.7|10387.7|10396.4|10390.4|10391.2|10385.2|0
1594874700000|2020-07-16 04:45:00|10393.8|10387.8|10404.1|10398.1|10404.2|10398.2|10393.7|10387.7|0
1594875000000|2020-07-16 04:50:00|10404.2|10398.2|10400.4|10394.4|10409.2|10403.2|10400.4|10394.4|0
1594875300000|2020-07-16 04:55:00|10400.5|10394.5|10397.8|10391.8|10400.5|10394.5|10395.3|10389.3|0
1594875600000|2020-07-16 05:00:00|10397.7|10391.7|10392.6|10386.6|10400.4|10394.4|10390|10384|0
1594875900000|2020-07-16 05:05:00|10391.4|10385.4|10395.2|10389.2|10395.2|10389.2|10390.2|10384.2|0
1594876200000|2020-07-16 05:10:00|10394.7|10388.7|10392.8|10386.8|10395.3|10389.3|10390.2|10384.2|0
1594876500000|2020-07-16 05:15:00|10392.9|10386.9|10386.2|10380.2|10395.3|10389.3|10384.9|10378.9|0
1594876800000|2020-07-16 05:20:00|10386.1|10380.1|10382.6|10376.6|10388.7|10382.7|10381.3|10375.3|0
1594877100000|2020-07-16 05:25:00|10383.1|10377.1|10386.1|10380.1|10386.4|10380.4|10382.6|10376.6|0
1594877400000|2020-07-16 05:30:00|10386|10380|10372.6|10366.6|10388.6|10382.6|10371.4|10365.4|0
1594877700000|2020-07-16 05:35:00|10372.5|10366.5|10383.4|10377.4|10385.9|10379.9|10369.9|10363.9|0
1594878000000|2020-07-16 05:40:00|10383.5|10377.5|10395.8|10389.8|10395.8|10389.8|10383.4|10377.4|0
1594878300000|2020-07-16 05:45:00|10395.9|10389.9|10399|10393|10401.5|10395.5|10395.9|10389.9|0
1594878600000|2020-07-16 05:50:00|10398.9|10392.9|10396.5|10390.5|10401.6|10395.6|10393.9|10387.9|0
1594878900000|2020-07-16 05:55:00|10396.6|10390.6|10396.1|10390.1|10399.1|10393.1|10393.6|10387.6|0
1594879200000|2020-07-16 06:00:00|10381.7|10379.7|10390.2|10388.2|10392.2|10390.2|10375.2|10373.2|119
1594879500000|2020-07-16 06:05:00|10390.7|10388.7|10390.2|10388.2|10393.2|10391.2|10384.7|10382.7|72
1594879800000|2020-07-16 06:10:00|10389.7|10387.7|10398.7|10396.7|10398.7|10396.7|10389.2|10387.2|48
1594880100000|2020-07-16 06:15:00|10398.2|10396.2|10394.2|10392.2|10399.7|10397.7|10393.2|10391.2|57
1594880400000|2020-07-16 06:20:00|10393.7|10391.7|10404.2|10402.2|10404.2|10402.2|10393.2|10391.2|54
1594880700000|2020-07-16 06:25:00|10403.7|10401.7|10401.2|10399.2|10407.2|10405.2|10401.2|10399.2|82
1594881000000|2020-07-16 06:30:00|10400.7|10398.7|10400.2|10398.2|10403.2|10401.2|10395.7|10393.7|64
1594881300000|2020-07-16 06:35:00|10399.7|10397.7|10394.2|10392.2|10401.7|10399.7|10393.2|10391.2|19
1594881600000|2020-07-16 06:40:00|10393.7|10391.7|10399.2|10397.2|10402.7|10400.7|10393.2|10391.2|73
1594881900000|2020-07-16 06:45:00|10400.2|10398.2|10401.2|10399.2|10402.2|10400.2|10392.7|10390.7|96
1594882200000|2020-07-16 06:50:00|10401.7|10399.7|10397.2|10395.2|10405.2|10403.2|10397.2|10395.2|30
1594882500000|2020-07-16 06:55:00|10397.7|10395.7|10397.2|10395.2|10399.2|10397.2|10393.2|10391.2|75
1594882800000|2020-07-16 07:00:00|10401.2|10399.2|10410.2|10408.2|10414.2|10412.2|10395.2|10393.2|994
1594883100000|2020-07-16 07:05:00|10410.7|10408.7|10407.2|10405.2|10410.7|10408.7|10391.7|10389.7|611
1594883400000|2020-07-16 07:10:00|10406.7|10404.7|10408.7|10406.7|10413.7|10411.7|10396.2|10394.2|559
1594883700000|2020-07-16 07:15:00|10408.2|10406.2|10408.2|10406.2|10413.7|10411.7|10400.2|10398.2|361
1594884000000|2020-07-16 07:20:00|10407.7|10405.7|10417.2|10415.2|10425.2|10423.2|10402.7|10400.7|414
1594884300000|2020-07-16 07:25:00|10416.2|10414.2|10392.7|10390.7|10419.2|10417.2|10392.7|10390.7|234
1594884600000|2020-07-16 07:30:00|10392.2|10390.2|10394.7|10392.7|10394.7|10392.7|10377.2|10375.2|482
1594884900000|2020-07-16 07:35:00|10394.2|10392.2|10378.7|10376.7|10396.2|10394.2|10378.7|10376.7|304
1594885200000|2020-07-16 07:40:00|10379.2|10377.2|10394|10392|10397|10395|10378.7|10376.7|382
1594885500000|2020-07-16 07:45:00|10393.5|10391.5|10388|10386|10394|10392|10384.5|10382.5|274
1594885800000|2020-07-16 07:50:00|10388.5|10386.5|10380|10378|10393.5|10391.5|10376|10374|201
1594886100000|2020-07-16 07:55:00|10380.5|10378.5|10367|10365|10382.5|10380.5|10365.5|10363.5|317
1594886400000|2020-07-16 08:00:00|10366.5|10364.5|10376.5|10374.5|10385|10383|10359.5|10357.5|548
1594886700000|2020-07-16 08:05:00|10377|10375|10372|10370|10378.5|10376.5|10369.5|10367.5|282
1594887000000|2020-07-16 08:10:00|10372.5|10370.5|10369|10367|10374|10372|10366.5|10364.5|202
1594887300000|2020-07-16 08:15:00|10368.5|10366.5|10367|10365|10370.5|10368.5|10362.5|10360.5|275
1594887600000|2020-07-16 08:20:00|10366.5|10364.5|10372|10370|10373|10371|10357.5|10355.5|214
1594887900000|2020-07-16 08:25:00|10371.5|10369.5|10370|10368|10378|10376|10370|10368|123
1594888200000|2020-07-16 08:30:00|10369.5|10367.5|10367|10365|10372|10370|10366.5|10364.5|233
1594888500000|2020-07-16 08:35:00|10366.5|10364.5|10364|10362|10367.5|10365.5|10360|10358|224
1594888800000|2020-07-16 08:40:00|10364.5|10362.5|10380|10378|10380|10378|10363|10361|140
1594889100000|2020-07-16 08:45:00|10379.5|10377.5|10377|10375|10380|10378|10373|10371|151
1594889400000|2020-07-16 08:50:00|10376.5|10374.5|10374|10372|10377|10375|10372|10370|180
1594889700000|2020-07-16 08:55:00|10374.5|10372.5|10379|10377|10382|10380|10374|10372|155
1594890000000|2020-07-16 09:00:00|10378.5|10376.5|10376.5|10374.5|10379|10377|10369.5|10367.5|155
1594890300000|2020-07-16 09:05:00|10377|10375|10366|10364|10377|10375|10361|10359|163
1594890600000|2020-07-16 09:10:00|10366.5|10364.5|10364.5|10362.5|10367|10365|10358|10356|152
1594890900000|2020-07-16 09:15:00|10364|10362|10364.5|10362.5|10369.5|10367.5|10363.5|10361.5|338
1594891200000|2020-07-16 09:20:00|10365|10363|10374|10372|10374.5|10372.5|10365|10363|85
1594891500000|2020-07-16 09:25:00|10374.5|10372.5|10380|10378|10382.5|10380.5|10374.5|10372.5|176
1594891800000|2020-07-16 09:30:00|10380.5|10378.5|10385|10383|10387.5|10385.5|10379|10377|172
1594892100000|2020-07-16 09:35:00|10384.5|10382.5|10390|10388|10390|10388|10382|10380|171
1594892400000|2020-07-16 09:40:00|10390.5|10388.5|10394|10392|10394.5|10392.5|10390|10388|267
1594892700000|2020-07-16 09:45:00|10393.5|10391.5|10392|10390|10395.5|10393.5|10384|10382|92
1594893000000|2020-07-16 09:50:00|10391.5|10389.5|10386|10384|10392|10390|10384|10382|87
1594893300000|2020-07-16 09:55:00|10385.5|10383.5|10393|10391|10393.5|10391.5|10385.5|10383.5|84
1594893600000|2020-07-16 10:00:00|10392.5|10390.5|10399|10397|10399|10397|10390.5|10388.5|170
1594893900000|2020-07-16 10:05:00|10399.5|10397.5|10388|10386|10400|10398|10385.5|10383.5|159
1594894200000|2020-07-16 10:10:00|10387.5|10385.5|10393|10391|10399|10397|10387|10385|176
1594894500000|2020-07-16 10:15:00|10392.5|10390.5|10394|10392|10395.5|10393.5|10390|10388|107
1594894800000|2020-07-16 10:20:00|10392|10390|10391|10389|10393|10391|10387.5|10385.5|117
1594895100000|2020-07-16 10:25:00|10390.5|10388.5|10377|10375|10391|10389|10377|10375|85
1594895400000|2020-07-16 10:30:00|10377.5|10375.5|10382|10380|10386|10384|10376.5|10374.5|78
1594895700000|2020-07-16 10:35:00|10381.5|10379.5|10383|10381|10386|10384|10375|10373|248
1594896000000|2020-07-16 10:40:00|10383.5|10381.5|10383|10381|10385.5|10383.5|10379.5|10377.5|112
1594896300000|2020-07-16 10:45:00|10383.5|10381.5|10386.5|10384.5|10387|10385|10382.5|10380.5|100
1594896600000|2020-07-16 10:50:00|10386|10384|10384.5|10382.5|10388.5|10386.5|10384|10382|93
1594896900000|2020-07-16 10:55:00|10385|10383|10379.5|10377.5|10385|10383|10378|10376|318
1594897200000|2020-07-16 11:00:00|10379|10377|10388.5|10386.5|10391|10389|10379|10377|101
1594897500000|2020-07-16 11:05:00|10388|10386|10385.5|10383.5|10388.5|10386.5|10380.5|10378.5|125
1594897800000|2020-07-16 11:10:00|10385|10383|10383|10381|10387|10385|10381|10379|321
1594898100000|2020-07-16 11:15:00|10382.5|10380.5|10390|10388|10391.5|10389.5|10380.5|10378.5|119
1594898400000|2020-07-16 11:20:00|10390.5|10388.5|10389|10387|10391.5|10389.5|10387.5|10385.5|93
1594898700000|2020-07-16 11:25:00|10389.5|10387.5|10390|10388|10391|10389|10385.5|10383.5|93
1594899000000|2020-07-16 11:30:00|10389.5|10387.5|10396|10394|10398|10396|10387.5|10385.5|124
1594899300000|2020-07-16 11:35:00|10396.5|10394.5|10390|10388|10397.5|10395.5|10387.5|10385.5|100
1594899600000|2020-07-16 11:40:00|10391|10389|10396.5|10394.5|10407.5|10405.5|10390.5|10388.5|158
1594899900000|2020-07-16 11:45:00|10397|10395|10405|10403|10408|10406|10397|10395|103
1594900200000|2020-07-16 11:50:00|10404.5|10402.5|10403|10401|10410|10408|10402|10400|134
1594900500000|2020-07-16 11:55:00|10402.5|10400.5|10399|10397|10403|10401|10395|10393|79
1594900800000|2020-07-16 12:00:00|10400|10398|10398|10396|10403.5|10401.5|10396|10394|146
1594901100000|2020-07-16 12:05:00|10397.5|10395.5|10399|10397|10402|10400|10396.5|10394.5|153
1594901400000|2020-07-16 12:10:00|10398.5|10396.5|10397|10395|10400|10398|10396.5|10394.5|55
1594901700000|2020-07-16 12:15:00|10396.5|10394.5|10394.5|10392.5|10401.5|10399.5|10394.5|10392.5|101
1594902000000|2020-07-16 12:20:00|10395|10393|10398|10396|10398|10396|10394|10392|97
1594902300000|2020-07-16 12:25:00|10397.5|10395.5|10401.5|10399.5|10402.5|10400.5|10395|10393|120
1594902600000|2020-07-16 12:30:00|10400|10398|10402|10400|10407.5|10405.5|10398|10396|193
1594902900000|2020-07-16 12:35:00|10401.5|10399.5|10397|10395|10405.5|10403.5|10395.5|10393.5|97
1594903200000|2020-07-16 12:40:00|10397.5|10395.5|10394|10392|10402|10400|10393|10391|71
1594903500000|2020-07-16 12:45:00|10393.5|10391.5|10397.5|10395.5|10397.5|10395.5|10389.5|10387.5|91
1594903800000|2020-07-16 12:50:00|10397|10395|10400|10398|10400.5|10398.5|10395|10393|99
1594904100000|2020-07-16 12:55:00|10400.5|10398.5|10406|10404|10407|10405|10397.5|10395.5|118
1594904400000|2020-07-16 13:00:00|10405.5|10403.5|10420|10418|10428|10426|10404.5|10402.5|398
1594904700000|2020-07-16 13:05:00|10420.5|10418.5|10413.5|10411.5|10424|10422|10411.5|10409.5|132
1594905000000|2020-07-16 13:10:00|10414|10412|10407|10405|10414|10412|10405.5|10403.5|123
1594905300000|2020-07-16 13:15:00|10406.5|10404.5|10408|10406|10409.5|10407.5|10400.5|10398.5|233
1594905600000|2020-07-16 13:20:00|10408.5|10406.5|10408.5|10406.5|10412.5|10410.5|10407|10405|128
1594905900000|2020-07-16 13:25:00|10408|10406|10407.5|10405.5|10414|10412|10400.5|10398.5|329
1594906200000|2020-07-16 13:30:00|10408|10406|10400|10398|10418|10416|10400|10398|335
1594906500000|2020-07-16 13:35:00|10400.5|10398.5|10406|10404|10409|10407|10397|10395|558
1594906800000|2020-07-16 13:40:00|10405.5|10403.5|10413|10411|10413|10411|10392.5|10390.5|497
1594907100000|2020-07-16 13:45:00|10411|10409|10413|10411|10413|10411|10399.5|10397.5|315
1594907400000|2020-07-16 13:50:00|10412.5|10410.5|10420|10418|10421.5|10419.5|10408.5|10406.5|460
1594907700000|2020-07-16 13:55:00|10419.5|10417.5|10413|10411|10420|10418|10407.5|10405.5|296
1594908000000|2020-07-16 14:00:00|10412.5|10410.5|10400|10398|10415.5|10413.5|10396.5|10394.5|245
1594908300000|2020-07-16 14:05:00|10400.5|10398.5|10400|10398|10405|10403|10391.5|10389.5|203
1594908600000|2020-07-16 14:10:00|10400.1|10398.1|10397.1|10395.1|10401.1|10399.1|10390.1|10388.1|221
1594908900000|2020-07-16 14:15:00|10397.6|10395.6|10391.1|10389.1|10398.1|10396.1|10389.1|10387.1|324
1594909200000|2020-07-16 14:20:00|10389.6|10387.6|10395.1|10393.1|10398.1|10396.1|10388.1|10386.1|333
1594909500000|2020-07-16 14:25:00|10394.6|10392.6|10402.1|10400.1|10402.1|10400.1|10386.1|10384.1|464
1594909800000|2020-07-16 14:30:00|10401.6|10399.6|10415.1|10413.1|10415.1|10413.1|10398.1|10396.1|413
1594910100000|2020-07-16 14:35:00|10415.6|10413.6|10409.1|10407.1|10419.1|10417.1|10407.1|10405.1|200
1594910400000|2020-07-16 14:40:00|10408.6|10406.6|10417.1|10415.1|10419.6|10417.6|10408.6|10406.6|285
1594910700000|2020-07-16 14:45:00|10416.6|10414.6|10410.6|10408.6|10417.6|10415.6|10409.1|10407.1|219
1594911000000|2020-07-16 14:50:00|10410.1|10408.1|10415.1|10413.1|10416.6|10414.6|10407.6|10405.6|156
1594911300000|2020-07-16 14:55:00|10415.6|10413.6|10405.1|10403.1|10418.1|10416.1|10405.1|10403.1|926
1594911600000|2020-07-16 15:00:00|10406.1|10404.1|10416.6|10414.6|10417.6|10415.6|10405.1|10403.1|316
1594911900000|2020-07-16 15:05:00|10417.1|10415.1|10419.6|10417.6|10421.1|10419.1|10412.1|10410.1|220
1594912200000|2020-07-16 15:10:00|10420.1|10418.1|10424.1|10422.1|10425.6|10423.6|10417.1|10415.1|1130
1594912500000|2020-07-16 15:15:00|10424.6|10422.6|10421.1|10419.1|10428.1|10426.1|10419.1|10417.1|456
1594912800000|2020-07-16 15:20:00|10421.6|10419.6|10431.6|10429.6|10431.6|10429.6|10419.6|10417.6|785
1594913100000|2020-07-16 15:25:00|10430.6|10428.6|10429.1|10427.1|10436.6|10434.6|10425.6|10423.6|2680
1594913400000|2020-07-16 15:30:00|10429.6|10427.6|10422.6|10420.6|10430.6|10428.6|10416.6|10414.6|1215
1594913700000|2020-07-16 15:35:00|10422.1|10420.1|10423.1|10421.1|10426.6|10424.6|10418.6|10416.6|393
1594914000000|2020-07-16 15:40:00|10422.6|10420.6|10416.6|10414.6|10426.1|10424.1|10416.6|10414.6|141
1594914300000|2020-07-16 15:45:00|10416.1|10414.1|10420.6|10418.6|10425.1|10423.1|10414.6|10412.6|143
1594914600000|2020-07-16 15:50:00|10421.6|10419.6|10423.6|10421.6|10425.6|10423.6|10418.6|10416.6|108
1594914900000|2020-07-16 15:55:00|10424.1|10422.1|10426.6|10424.6|10428.6|10426.6|10421.6|10419.6|65
1594915200000|2020-07-16 16:00:00|10427.1|10425.1|10432.1|10430.1|10432.1|10430.1|10422.6|10420.6|95
1594915500000|2020-07-16 16:05:00|10431.6|10429.6|10432.1|10430.1|10434.1|10432.1|10428.1|10426.1|58
1594915800000|2020-07-16 16:10:00|10431.6|10429.6|10428.6|10426.6|10433.6|10431.6|10427.6|10425.6|31
1594916100000|2020-07-16 16:15:00|10429.1|10427.1|10424.1|10422.1|10430.6|10428.6|10422.1|10420.1|73
1594916400000|2020-07-16 16:20:00|10424.6|10422.6|10425.1|10423.1|10425.6|10423.6|10419.1|10417.1|41
1594916700000|2020-07-16 16:25:00|10425.6|10423.6|10423.1|10421.1|10428.6|10426.6|10422.6|10420.6|34
1594917000000|2020-07-16 16:30:00|10423.6|10421.6|10429.1|10427.1|10429.6|10427.6|10422.1|10420.1|37
1594917300000|2020-07-16 16:35:00|10429.6|10427.6|10428.1|10426.1|10429.6|10427.6|10425.1|10423.1|28
1594917600000|2020-07-16 16:40:00|10428.6|10426.6|10435.6|10433.6|10435.6|10433.6|10427.6|10425.6|23
1594917900000|2020-07-16 16:45:00|10436.1|10434.1|10433.6|10431.6|10436.1|10434.1|10431.6|10429.6|28
1594918200000|2020-07-16 16:50:00|10433.1|10431.1|10435.6|10433.6|10435.6|10433.6|10432.1|10430.1|29
1594918500000|2020-07-16 16:55:00|10436.1|10434.1|10429.6|10427.6|10436.1|10434.1|10428.6|10426.6|27
1594918800000|2020-07-16 17:00:00|10430.1|10428.1|10438.1|10436.1|10442.6|10440.6|10429.1|10427.1|74
1594919100000|2020-07-16 17:05:00|10438.6|10436.6|10440.6|10438.6|10441.6|10439.6|10437.6|10435.6|22
1594919400000|2020-07-16 17:10:00|10441.1|10439.1|10448.6|10446.6|10448.6|10446.6|10441.1|10439.1|48
1594919700000|2020-07-16 17:15:00|10449.1|10447.1|10441.6|10439.6|10449.6|10447.6|10441.6|10439.6|33
1594920000000|2020-07-16 17:20:00|10442.1|10440.1|10439.6|10437.6|10442.1|10440.1|10438.1|10436.1|20
1594920300000|2020-07-16 17:25:00|10440.6|10438.6|10439.1|10437.1|10441.1|10439.1|10437.6|10435.6|23
1594920600000|2020-07-16 17:30:00|10439.6|10437.6|10438.1|10436.1|10440.6|10438.6|10435.1|10433.1|23
1594920900000|2020-07-16 17:35:00|10438.6|10436.6|10434.1|10432.1|10439.1|10437.1|10430.6|10428.6|8
1594921200000|2020-07-16 17:40:00|10434.6|10432.6|10434.1|10432.1|10435.6|10433.6|10432.1|10430.1|5
1594921500000|2020-07-16 17:45:00|10434.6|10432.6|10442.1|10440.1|10443.1|10441.1|10433.1|10431.1|18
1594921800000|2020-07-16 17:50:00|10441.6|10439.6|10441.1|10439.1|10443.1|10441.1|10440.1|10438.1|6
1594922100000|2020-07-16 17:55:00|10440.6|10438.6|10436.1|10434.1|10441.6|10439.6|10433.1|10431.1|33
1594922400000|2020-07-16 18:00:00|10435.6|10433.6|10442.1|10440.1|10445.6|10443.6|10435.1|10433.1|7
1594922700000|2020-07-16 18:05:00|10442.6|10440.6|10443.6|10441.6|10447.6|10445.6|10441.6|10439.6|10
1594923000000|2020-07-16 18:10:00|10444.1|10442.1|10446.1|10444.1|10447.1|10445.1|10441.1|10439.1|6
1594923300000|2020-07-16 18:15:00|10445.6|10443.6|10443.6|10441.6|10447.1|10445.1|10442.6|10440.6|10
1594923600000|2020-07-16 18:20:00|10445.1|10443.1|10446.1|10444.1|10447.6|10445.6|10444.1|10442.1|6
1594923900000|2020-07-16 18:25:00|10445.6|10443.6|10447.1|10445.1|10447.1|10445.1|10445.6|10443.6|1
1594924200000|2020-07-16 18:30:00|10447.6|10445.6|10445.1|10443.1|10449.1|10447.1|10443.1|10441.1|5
1594924500000|2020-07-16 18:35:00|10444.6|10442.6|10440.1|10438.1|10445.6|10443.6|10440.1|10438.1|1
1594924800000|2020-07-16 18:40:00|10440.6|10438.6|10440.6|10438.6|10443.1|10441.1|10440.1|10438.1|9
1594925100000|2020-07-16 18:45:00|10441.1|10439.1|10428.1|10426.1|10442.6|10440.6|10428.1|10426.1|7
1594925400000|2020-07-16 18:50:00|10428.6|10426.6|10428.6|10426.6|10433.6|10431.6|10426.6|10424.6|8
1594925700000|2020-07-16 18:55:00|10429.1|10427.1|10425.6|10423.6|10431.6|10429.6|10422.1|10420.1|14
1594926000000|2020-07-16 19:00:00|10425.1|10423.1|10431.1|10429.1|10432.1|10430.1|10422.6|10420.6|8
1594926300000|2020-07-16 19:05:00|10430.6|10428.6|10433.1|10431.1|10433.6|10431.6|10429.6|10427.6|4
1594926600000|2020-07-16 19:10:00|10432.6|10430.6|10432.6|10430.6|10433.1|10431.1|10428.6|10426.6|4
1594926900000|2020-07-16 19:15:00|10432.1|10430.1|10442.6|10440.6|10443.6|10441.6|10432.1|10430.1|8
1594927200000|2020-07-16 19:20:00|10443.1|10441.1|10443.1|10441.1|10444.1|10442.1|10442.6|10440.6|8
1594927500000|2020-07-16 19:25:00|10443.6|10441.6|10448.1|10446.1|10448.6|10446.6|10440.6|10438.6|7
1594927800000|2020-07-16 19:30:00|10446.6|10444.6|10449.1|10447.1|10449.6|10447.6|10445.6|10443.6|4
1594928100000|2020-07-16 19:35:00|10448.1|10446.1|10457.6|10455.6|10457.6|10455.6|10448.1|10446.1|7
1594928400000|2020-07-16 19:40:00|10457.1|10455.1|10446.1|10444.1|10457.6|10455.6|10446.1|10444.1|6
1594928700000|2020-07-16 19:45:00|10446.6|10444.6|10442.1|10440.1|10451.1|10449.1|10440.1|10438.1|42
1594929000000|2020-07-16 19:50:00|10442.6|10440.6|10441.6|10439.6|10442.6|10440.6|10437.1|10435.1|20
1594929300000|2020-07-16 19:55:00|10441.1|10439.1|10444.5|10438.5|10445.5|10442.6|10438.6|10435.6|39
1594929600000|2020-07-16 20:00:00|10445.7|10439.7|10415.5|10409.5|10450|10444|10415|10409|0
1594929900000|2020-07-16 20:05:00|10415.9|10409.9|10418.4|10412.4|10424.9|10418.9|10413|10407|0
1594930200000|2020-07-16 20:10:00|10418.5|10412.5|10415.5|10409.5|10422.9|10416.9|10412|10406|0
1594930500000|2020-07-16 20:15:00|10415.6|10409.6|10418.4|10412.4|10418.4|10412.4|10414.5|10408.5|0
1594930800000|2020-07-16 20:20:00|10418.9|10412.9|10419.5|10413.5|10419.7|10413.7|10417.6|10411.6|0
1594931100000|2020-07-16 20:25:00|10419.7|10413.7|10419.5|10413.5|10421.3|10415.3|10419.1|10413.1|0
1594931400000|2020-07-16 20:30:00|10420.3|10414.3|10423.3|10417.3|10425.1|10419.1|10416.2|10410.2|0
1594931700000|2020-07-16 20:35:00|10423.5|10417.5|10419.4|10413.4|10424.6|10418.6|10419.4|10413.4|0
1594932000000|2020-07-16 20:40:00|10419.5|10413.5|10423.3|10417.3|10424.6|10418.6|10418.7|10412.7|0
1594932300000|2020-07-16 20:45:00|10423.2|10417.2|10420.6|10414.6|10423.3|10417.3|10418.7|10412.7|0
1594932600000|2020-07-16 20:50:00|10420.8|10414.8|10416.7|10410.7|10422.6|10416.6|10416.7|10410.7|0
1594932900000|2020-07-16 20:55:00|10416.8|10410.8|10419.5|10413.5|10420.6|10414.6|10415.5|10409.5|0
1594933200000|2020-07-16 21:00:00|10419.3|10413.3|10418.7|10412.7|10419.3|10413.3|10417.9|10411.9|0
1594933500000|2020-07-16 21:05:00|10418.5|10412.5|10419.1|10413.1|10419.1|10413.1|10418.5|10412.5|0
1594933800000|2020-07-16 21:10:00|10418.9|10412.9|10419.5|10413.5|10420.3|10414.3|10418.9|10412.9|0
1594934100000|2020-07-16 21:15:00|10419.7|10413.7|10418.9|10412.9|10419.9|10413.9|10418.3|10412.3|0
1594934400000|2020-07-16 21:20:00|10419.1|10413.1|10418.9|10412.9|10419.3|10413.3|10418.5|10412.5|0
1594934700000|2020-07-16 21:25:00|10418.7|10412.7|10419.7|10413.7|10419.7|10413.7|10418.7|10412.7|0
1594935000000|2020-07-16 21:30:00|10419.9|10413.9|10419.3|10413.3|10420.3|10414.3|10419.1|10413.1|0
1594935300000|2020-07-16 21:35:00|10419.5|10413.5|10419.3|10413.3|10419.5|10413.5|10418.7|10412.7|0
1594935600000|2020-07-16 21:40:00|10419.1|10413.1|10418.9|10412.9|10419.3|10413.3|10418.7|10412.7|0
1594935900000|2020-07-16 21:45:00|10419.1|10413.1|10420.1|10414.1|10420.5|10414.5|10419.1|10413.1|0
1594936200000|2020-07-16 21:50:00|10420.3|10414.3|10420.1|10414.1|10420.3|10414.3|10419.5|10413.5|0
1594936500000|2020-07-16 21:55:00|10419.9|10413.9|10420.7|10414.7|10422|10416|10419.5|10413.5|0
1594936800000|2020-07-16 22:00:00|10421.5|10415.5|10417.2|10411.2|10424.6|10418.6|10415.2|10409.2|0
1594937100000|2020-07-16 22:05:00|10417.3|10411.3|10423.6|10417.6|10425.6|10419.6|10417.2|10411.2|0
1594937400000|2020-07-16 22:10:00|10423.7|10417.7|10424.9|10418.9|10426.1|10420.1|10423.6|10417.6|0
1594937700000|2020-07-16 22:15:00|10425|10419|10427.6|10421.6|10428.8|10422.8|10425|10419|0
1594938000000|2020-07-16 22:20:00|10427.7|10421.7|10427.6|10421.6|10428.1|10422.1|10425.6|10419.6|0
1594938300000|2020-07-16 22:25:00|10427.4|10421.4|10424.9|10418.9|10427.6|10421.6|10424.3|10418.3|0
1594938600000|2020-07-16 22:30:00|10425|10419|10428.1|10422.1|10430.8|10424.8|10424.9|10418.9|0
1594938900000|2020-07-16 22:35:00|10428|10422|10428.1|10422.1|10428.1|10422.1|10426.8|10420.8|0
1594939200000|2020-07-16 22:40:00|10428|10422|10437|10431|10437|10431|10427.6|10421.6|0
1594939500000|2020-07-16 22:45:00|10436.9|10430.9|10437.1|10431.1|10438.4|10432.4|10435.1|10429.1|0
1594939800000|2020-07-16 22:50:00|10437.2|10431.2|10434.4|10428.4|10437.6|10431.6|10434.2|10428.2|0
1594940100000|2020-07-16 22:55:00|10434.5|10428.5|10438.4|10432.4|10438.4|10432.4|10434.5|10428.5|0
1594940400000|2020-07-16 23:00:00|10438.5|10432.5|10437.6|10431.6|10439.6|10433.6|10436.4|10430.4|0
1594940700000|2020-07-16 23:05:00|10437.5|10431.5|10441.6|10435.6|10441.6|10435.6|10436.4|10430.4|0
1594941000000|2020-07-16 23:10:00|10441.5|10435.5|10442.3|10436.3|10442.8|10436.8|10440.3|10434.3|0
1594941300000|2020-07-16 23:15:00|10442.2|10436.2|10442.2|10436.2|10442.3|10436.3|10441.6|10435.6|0
1594941600000|2020-07-16 23:20:00|10441.6|10435.6|10440.9|10434.9|10442.8|10436.8|10440.9|10434.9|0
1594941900000|2020-07-16 23:25:00|10440.8|10434.8|10442.8|10436.8|10443.3|10437.3|10440.6|10434.6|0
1594942200000|2020-07-16 23:30:00|10442.7|10436.7|10441.6|10435.6|10442.7|10436.7|10440.9|10434.9|0
1594942500000|2020-07-16 23:35:00|10441.5|10435.5|10440.6|10434.6|10441.5|10435.5|10439.4|10433.4|0
1594942800000|2020-07-16 23:40:00|10440.5|10434.5|10441.3|10435.3|10441.3|10435.3|10439.4|10433.4|0
1594943100000|2020-07-16 23:45:00|10441.1|10435.1|10438.8|10432.8|10441.1|10435.1|10438.1|10432.1|0
1594943400000|2020-07-16 23:50:00|10438.9|10432.9|10441.1|10435.1|10441.3|10435.3|10438.8|10432.8|0
1594943700000|2020-07-16 23:55:00|10441.3|10435.3|10442.1|10436.1|10442.6|10436.6|10440.6|10434.6|0
1594944000000|2020-07-17 00:00:00|10442.2|10436.2|10446.5|10440.5|10447.8|10441.8|10440.1|10434.1|0
1594944300000|2020-07-17 00:05:00|10446.4|10440.4|10448.5|10442.5|10449|10443|10445.3|10439.3|0
1594944600000|2020-07-17 00:10:00|10448.4|10442.4|10447.9|10441.9|10448.6|10442.6|10445.3|10439.3|0
1594944900000|2020-07-17 00:15:00|10447.7|10441.7|10445.7|10439.7|10452.6|10446.6|10444.4|10438.4|0
1594945200000|2020-07-17 00:20:00|10445.6|10439.6|10450.9|10444.9|10453.4|10447.4|10445.6|10439.6|0
1594945500000|2020-07-17 00:25:00|10450.8|10444.8|10448.3|10442.3|10453.3|10447.3|10448.2|10442.2|0
1594945800000|2020-07-17 00:30:00|10449.3|10443.3|10448.2|10442.2|10450.9|10444.9|10448.1|10442.1|0
1594946100000|2020-07-17 00:35:00|10448.1|10442.1|10451|10445|10451|10445|10448|10442|0
1594946400000|2020-07-17 00:40:00|10450.9|10444.9|10453.2|10447.2|10453.2|10447.2|10448.2|10442.2|0
1594946700000|2020-07-17 00:45:00|10453.3|10447.3|10455.3|10449.3|10455.5|10449.5|10452.7|10446.7|0
1594947000000|2020-07-17 00:50:00|10455.1|10449.1|10450.3|10444.3|10455.2|10449.2|10450.2|10444.2|0
1594947300000|2020-07-17 00:55:00|10450.8|10444.8|10452.9|10446.9|10452.9|10446.9|10450.1|10444.1|0
1594947600000|2020-07-17 01:00:00|10452.8|10446.8|10442.7|10436.7|10452.9|10446.9|10440.3|10434.3|0
1594947900000|2020-07-17 01:05:00|10442.8|10436.8|10439.8|10433.8|10442.8|10436.8|10432.4|10426.4|0
1594948200000|2020-07-17 01:10:00|10439.3|10433.3|10437.1|10431.1|10439.8|10433.8|10434.5|10428.5|0
1594948500000|2020-07-17 01:15:00|10437.2|10431.2|10434.4|10428.4|10437.2|10431.2|10430.4|10424.4|0
1594948800000|2020-07-17 01:20:00|10434.5|10428.5|10444.7|10438.7|10444.7|10438.7|10434.4|10428.4|0
1594949100000|2020-07-17 01:25:00|10444.6|10438.6|10444.6|10438.6|10444.7|10438.7|10442|10436|0
1594949400000|2020-07-17 01:30:00|10444.5|10438.5|10436.7|10430.7|10449.8|10443.8|10436.6|10430.6|0
1594949700000|2020-07-17 01:35:00|10436.6|10430.6|10446|10440|10447.2|10441.2|10434.2|10428.2|0
1594950000000|2020-07-17 01:40:00|10445.5|10439.5|10447.3|10441.3|10449.9|10443.9|10444.7|10438.7|0
1594950300000|2020-07-17 01:45:00|10447.4|10441.4|10442.3|10436.3|10449.9|10443.9|10439.6|10433.6|0
1594950600000|2020-07-17 01:50:00|10442.2|10436.2|10443.5|10437.5|10444.8|10438.8|10439.7|10433.7|0
1594950900000|2020-07-17 01:55:00|10444|10438|10447.5|10441.5|10450|10444|10444|10438|0
1594951200000|2020-07-17 02:00:00|10448|10442|10450|10444|10450|10444|10444.8|10438.8|0
1594951500000|2020-07-17 02:05:00|10449.5|10443.5|10449.9|10443.9|10450.2|10444.2|10447.3|10441.3|0
1594951800000|2020-07-17 02:10:00|10450|10444|10452.5|10446.5|10455.2|10449.2|10449.9|10443.9|0
1594952100000|2020-07-17 02:15:00|10452.4|10446.4|10452.4|10446.4|10453.7|10447.7|10449.7|10443.7|0
1594952400000|2020-07-17 02:20:00|10452.5|10446.5|10455.1|10449.1|10455.2|10449.2|10452.5|10446.5|0
1594952700000|2020-07-17 02:25:00|10455|10449|10457.7|10451.7|10457.8|10451.8|10455|10449|0
1594953000000|2020-07-17 02:30:00|10457.6|10451.6|10461.2|10455.2|10463.1|10457.1|10457.5|10451.5|0
1594953300000|2020-07-17 02:35:00|10460.5|10454.5|10460.3|10454.3|10463|10457|10460.2|10454.2|0
1594953600000|2020-07-17 02:40:00|10460.4|10454.4|10452.7|10446.7|10460.5|10454.5|10450.1|10444.1|0
1594953900000|2020-07-17 02:45:00|10455.1|10449.1|10450.2|10444.2|10455.1|10449.1|10450.1|10444.1|0
1594954200000|2020-07-17 02:50:00|10450.1|10444.1|10450|10444|10450.1|10444.1|10444.9|10438.9|0
1594954500000|2020-07-17 02:55:00|10449.9|10443.9|10449.9|10443.9|10452.6|10446.6|10447.3|10441.3|0
1594954800000|2020-07-17 03:00:00|10449.8|10443.8|10448.1|10442.1|10452.4|10446.4|10444.9|10438.9|0
1594955100000|2020-07-17 03:05:00|10448|10442|10448.3|10442.3|10450.7|10444.7|10445.6|10439.6|0
1594955400000|2020-07-17 03:10:00|10448.2|10442.2|10445.7|10439.7|10448.2|10442.2|10445.6|10439.6|0
1594955700000|2020-07-17 03:15:00|10446.2|10440.2|10450.7|10444.7|10450.9|10444.9|10445.6|10439.6|0
1594956000000|2020-07-17 03:20:00|10450.8|10444.8|10453.2|10447.2|10453.3|10447.3|10450.6|10444.6|0
1594956300000|2020-07-17 03:25:00|10452.7|10446.7|10448.1|10442.1|10453.2|10447.2|10445.3|10439.3|0
1594956600000|2020-07-17 03:30:00|10448|10442|10445.4|10439.4|10450.6|10444.6|10445.4|10439.4|0
1594956900000|2020-07-17 03:35:00|10445.5|10439.5|10450.4|10444.4|10450.6|10444.6|10445.4|10439.4|0
1594957200000|2020-07-17 03:40:00|10450.5|10444.5|10450.5|10444.5|10453|10447|10450.4|10444.4|0
1594957500000|2020-07-17 03:45:00|10450.6|10444.6|10453.1|10447.1|10454.3|10448.3|10450.5|10444.5|0
1594957800000|2020-07-17 03:50:00|10454.1|10448.1|10453.1|10447.1|10455.8|10449.8|10453.1|10447.1|0
1594958100000|2020-07-17 03:55:00|10453|10447|10453.1|10447.1|10453.1|10447.1|10450.4|10444.4|0
1594958400000|2020-07-17 04:00:00|10453.2|10447.2|10455.8|10449.8|10455.9|10449.9|10453.1|10447.1|0
1594958700000|2020-07-17 04:05:00|10455.9|10449.9|10448|10442|10455.9|10449.9|10445.5|10439.5|0
1594959000000|2020-07-17 04:10:00|10447.9|10441.9|10445|10439|10448.1|10442.1|10444.9|10438.9|0
1594959300000|2020-07-17 04:15:00|10445.1|10439.1|10450|10444|10450|10444|10445.1|10439.1|0
1594959600000|2020-07-17 04:20:00|10449.9|10443.9|10447.5|10441.5|10450|10444|10447.5|10441.5|0
1594959900000|2020-07-17 04:25:00|10447.4|10441.4|10450.2|10444.2|10450.2|10444.2|10447.4|10441.4|0
1594960200000|2020-07-17 04:30:00|10447.8|10441.8|10445.1|10439.1|10447.8|10441.8|10440|10434|0
1594960500000|2020-07-17 04:35:00|10445.2|10439.2|10445.1|10439.1|10445.3|10439.3|10445.1|10439.1|0
1594960800000|2020-07-17 04:40:00|10445.2|10439.2|10445.2|10439.2|10445.3|10439.3|10442.7|10436.7|0
1594961100000|2020-07-17 04:45:00|10444.2|10438.2|10439.9|10433.9|10444.2|10438.2|10437.5|10431.5|0
1594961400000|2020-07-17 04:50:00|10440|10434|10440|10434|10440.1|10434.1|10437.4|10431.4|0
1594961700000|2020-07-17 04:55:00|10440.1|10434.1|10440.1|10434.1|10440.2|10434.2|10440.1|10434.1|0
1594962000000|2020-07-17 05:00:00|10440|10434|10445.1|10439.1|10445.1|10439.1|10437.4|10431.4|0
1594962300000|2020-07-17 05:05:00|10445.2|10439.2|10445.2|10439.2|10445.3|10439.3|10442.7|10436.7|0
1594962600000|2020-07-17 05:10:00|10445.1|10439.1|10442.5|10436.5|10445.1|10439.1|10442.5|10436.5|0
1594962900000|2020-07-17 05:15:00|10442.6|10436.6|10440|10434|10442.6|10436.6|10437.4|10431.4|0
1594963200000|2020-07-17 05:20:00|10438.9|10432.9|10441.2|10435.2|10442.7|10436.7|10437.6|10431.6|0
1594963500000|2020-07-17 05:25:00|10440.7|10434.7|10436.4|10430.4|10441.5|10435.5|10436.3|10430.3|0
1594963800000|2020-07-17 05:30:00|10436.3|10430.3|10428.5|10422.5|10436.4|10430.4|10428.5|10422.5|0
1594964100000|2020-07-17 05:35:00|10428.6|10422.6|10429.2|10423.2|10431.7|10425.7|10428.5|10422.5|0
1594964400000|2020-07-17 05:40:00|10428.2|10422.2|10430.9|10424.9|10431.1|10425.1|10426.6|10420.6|0
1594964700000|2020-07-17 05:45:00|10430.8|10424.8|10428.3|10422.3|10431|10425|10428.3|10422.3|0
1594965000000|2020-07-17 05:50:00|10428.4|10422.4|10435.6|10429.6|10438.2|10432.2|10428.3|10422.3|0
1594965300000|2020-07-17 05:55:00|10435.5|10429.5|10438.3|10432.3|10438.3|10432.3|10433|10427|0
1594965600000|2020-07-17 06:00:00|10451.6|10449.6|10444.6|10442.6|10452.1|10450.1|10442.1|10440.1|101
1594965900000|2020-07-17 06:05:00|10445.1|10443.1|10452.1|10450.1|10453.1|10451.1|10437.1|10435.1|54
1594966200000|2020-07-17 06:10:00|10452.6|10450.6|10453.6|10451.6|10460.1|10458.1|10452.6|10450.6|43
1594966500000|2020-07-17 06:15:00|10454.1|10452.1|10453.1|10451.1|10458.6|10456.6|10452.6|10450.6|12
1594966800000|2020-07-17 06:20:00|10452.1|10450.1|10458.1|10456.1|10461.1|10459.1|10451.1|10449.1|87
1594967100000|2020-07-17 06:25:00|10457.6|10455.6|10454.6|10452.6|10459.1|10457.1|10453.6|10451.6|28
1594967400000|2020-07-17 06:30:00|10454.1|10452.1|10458.6|10456.6|10459.1|10457.1|10454.1|10452.1|35
1594967700000|2020-07-17 06:35:00|10458.1|10456.1|10453.6|10451.6|10459.6|10457.6|10451.6|10449.6|47
1594968000000|2020-07-17 06:40:00|10452.6|10450.6|10454.1|10452.1|10455.1|10453.1|10449.1|10447.1|38
1594968300000|2020-07-17 06:45:00|10453.6|10451.6|10455.1|10453.1|10461.6|10459.6|10450.6|10448.6|142
1594968600000|2020-07-17 06:50:00|10455.6|10453.6|10445.6|10443.6|10456.6|10454.6|10445.1|10443.1|262
1594968900000|2020-07-17 06:55:00|10446.1|10444.1|10428.1|10426.1|10451.1|10449.1|10427.6|10425.6|1184
1594969200000|2020-07-17 07:00:00|10430.1|10428.1|10427.1|10425.1|10442.1|10440.1|10422.6|10420.6|2050
1594969500000|2020-07-17 07:05:00|10427.6|10425.6|10420.1|10418.1|10429.1|10427.1|10402.1|10400.1|860
1594969800000|2020-07-17 07:10:00|10419.6|10417.6|10421.1|10419.1|10430.6|10428.6|10419.6|10417.6|413
1594970100000|2020-07-17 07:15:00|10420.6|10418.6|10423.1|10421.1|10429.1|10427.1|10416.1|10414.1|371
1594970400000|2020-07-17 07:20:00|10423.6|10421.6|10413.1|10411.1|10429.1|10427.1|10405.1|10403.1|524
1594970700000|2020-07-17 07:25:00|10412.6|10410.6|10408.1|10406.1|10413.1|10411.1|10403.6|10401.6|210
1594971000000|2020-07-17 07:30:00|10407.6|10405.6|10401.1|10399.1|10410.1|10408.1|10397.1|10395.1|318
1594971300000|2020-07-17 07:35:00|10400.6|10398.6|10399.1|10397.1|10406.6|10404.6|10395.1|10393.1|249
1594971600000|2020-07-17 07:40:00|10400.3|10398.3|10396.3|10394.3|10402.8|10400.8|10393.3|10391.3|158
1594971900000|2020-07-17 07:45:00|10396.8|10394.8|10380.3|10378.3|10396.8|10394.8|10379.8|10377.8|221
1594972200000|2020-07-17 07:50:00|10379.8|10377.8|10381.8|10379.8|10387.3|10385.3|10370.8|10368.8|238
1594972500000|2020-07-17 07:55:00|10381.3|10379.3|10378.3|10376.3|10384.3|10382.3|10377.8|10375.8|232
1594972800000|2020-07-17 08:00:00|10377.8|10375.8|10383.3|10381.3|10384.3|10382.3|10376.3|10374.3|380
1594973100000|2020-07-17 08:05:00|10383.8|10381.8|10400.3|10398.3|10400.8|10398.8|10382.3|10380.3|216
1594973400000|2020-07-17 08:10:00|10399.8|10397.8|10409.3|10407.3|10413.8|10411.8|10397.3|10395.3|528
1594973700000|2020-07-17 08:15:00|10407.8|10405.8|10406.3|10404.3|10409.8|10407.8|10402.3|10400.3|248
1594974000000|2020-07-17 08:20:00|10406.8|10404.8|10393.3|10391.3|10412.3|10410.3|10393.3|10391.3|202
1594974300000|2020-07-17 08:25:00|10392.8|10390.8|10403.3|10401.3|10404.3|10402.3|10392.3|10390.3|234
1594974600000|2020-07-17 08:30:00|10402.8|10400.8|10411.3|10409.3|10411.3|10409.3|10399.3|10397.3|125
1594974900000|2020-07-17 08:35:00|10410.3|10408.3|10409.3|10407.3|10412.8|10410.8|10408.3|10406.3|137
1594975200000|2020-07-17 08:40:00|10408.8|10406.8|10413.3|10411.3|10414.3|10412.3|10408.3|10406.3|81
1594975500000|2020-07-17 08:45:00|10412.8|10410.8|10413.3|10411.3|10415.8|10413.8|10410.3|10408.3|138
1594975800000|2020-07-17 08:50:00|10412.8|10410.8|10410.3|10408.3|10414.3|10412.3|10407.8|10405.8|94
1594976100000|2020-07-17 08:55:00|10409.3|10407.3|10402.3|10400.3|10409.3|10407.3|10401.8|10399.8|108
1594976400000|2020-07-17 09:00:00|10401.8|10399.8|10396.3|10394.3|10403.3|10401.3|10394.3|10392.3|122
1594976700000|2020-07-17 09:05:00|10396.8|10394.8|10393.3|10391.3|10397.8|10395.8|10389.3|10387.3|138
1594977000000|2020-07-17 09:10:00|10393.8|10391.8|10407.8|10405.8|10414.8|10412.8|10392.8|10390.8|349
1594977300000|2020-07-17 09:15:00|10407.3|10405.3|10393.3|10391.3|10410.3|10408.3|10393.3|10391.3|187
1594977600000|2020-07-17 09:20:00|10393.8|10391.8|10401.3|10399.3|10404.3|10402.3|10393.3|10391.3|149
1594977900000|2020-07-17 09:25:00|10400.3|10398.3|10408.3|10406.3|10410.3|10408.3|10399.8|10397.8|336
1594978200000|2020-07-17 09:30:00|10407.8|10405.8|10410.3|10408.3|10411.8|10409.8|10402.3|10400.3|178
1594978500000|2020-07-17 09:35:00|10410.8|10408.8|10411.3|10409.3|10414.3|10412.3|10408.8|10406.8|106
1594978800000|2020-07-17 09:40:00|10411.8|10409.8|10412.3|10410.3|10414.3|10412.3|10409.8|10407.8|141
1594979100000|2020-07-17 09:45:00|10411.8|10409.8|10413.3|10411.3|10420.3|10418.3|10410.3|10408.3|273
1594979400000|2020-07-17 09:50:00|10412.8|10410.8|10406.8|10404.8|10412.8|10410.8|10404.8|10402.8|228
1594979700000|2020-07-17 09:55:00|10407.3|10405.3|10405.3|10403.3|10410.3|10408.3|10403.3|10401.3|148
1594980000000|2020-07-17 10:00:00|10404.8|10402.8|10402.3|10400.3|10405.8|10403.8|10401.3|10399.3|70
1594980300000|2020-07-17 10:05:00|10402.8|10400.8|10406.3|10404.3|10406.8|10404.8|10401.3|10399.3|49
1594980600000|2020-07-17 10:10:00|10405.8|10403.8|10402.3|10400.3|10410.3|10408.3|10401.8|10399.8|75
1594980900000|2020-07-17 10:15:00|10402.8|10400.8|10410.3|10408.3|10410.8|10408.8|10402.8|10400.8|138
1594981200000|2020-07-17 10:20:00|10409.8|10407.8|10416.3|10414.3|10418.8|10416.8|10409.8|10407.8|165
1594981500000|2020-07-17 10:25:00|10416.8|10414.8|10416.3|10414.3|10418.3|10416.3|10415.3|10413.3|73
1594981800000|2020-07-17 10:30:00|10416.8|10414.8|10413.8|10411.8|10419.3|10417.3|10413.8|10411.8|80
1594982100000|2020-07-17 10:35:00|10414.3|10412.3|10412.3|10410.3|10416.3|10414.3|10410.3|10408.3|70
1594982400000|2020-07-17 10:40:00|10411.8|10409.8|10417.3|10415.3|10417.8|10415.8|10410.8|10408.8|78
1594982700000|2020-07-17 10:45:00|10417.8|10415.8|10412.3|10410.3|10418.8|10416.8|10411.3|10409.3|64
1594983000000|2020-07-17 10:50:00|10412.8|10410.8|10410.3|10408.3|10414.3|10412.3|10410.3|10408.3|61
1594983300000|2020-07-17 10:55:00|10410.8|10408.8|10408.3|10406.3|10411.3|10409.3|10405.3|10403.3|123
1594983600000|2020-07-17 11:00:00|10408.8|10406.8|10397.8|10395.8|10408.8|10406.8|10397.3|10395.3|198
1594983900000|2020-07-17 11:05:00|10397.3|10395.3|10402.3|10400.3|10402.3|10400.3|10395.8|10393.8|128
1594984200000|2020-07-17 11:10:00|10402.8|10400.8|10396.8|10394.8|10402.8|10400.8|10395.8|10393.8|122
1594984500000|2020-07-17 11:15:00|10396.3|10394.3|10399.3|10397.3|10399.3|10397.3|10394.3|10392.3|93
1594984800000|2020-07-17 11:20:00|10398.8|10396.8|10397.3|10395.3|10399.3|10397.3|10395.8|10393.8|54
1594985100000|2020-07-17 11:25:00|10397.8|10395.8|10401.3|10399.3|10403.3|10401.3|10397.3|10395.3|91
1594985400000|2020-07-17 11:30:00|10401.8|10399.8|10403.8|10401.8|10405.3|10403.3|10401.3|10399.3|56
1594985700000|2020-07-17 11:35:00|10404.3|10402.3|10403.3|10401.3|10405.8|10403.8|10401.8|10399.8|43
1594986000000|2020-07-17 11:40:00|10403.6|10401.6|10404.6|10402.6|10405.6|10403.6|10400.1|10398.1|62
1594986300000|2020-07-17 11:45:00|10404.1|10402.1|10409.6|10407.6|10409.6|10407.6|10402.6|10400.6|41
1594986600000|2020-07-17 11:50:00|10410.1|10408.1|10409.6|10407.6|10411.6|10409.6|10407.1|10405.1|99
1594986900000|2020-07-17 11:55:00|10409.1|10407.1|10414.6|10412.6|10414.6|10412.6|10408.1|10406.1|46
1594987200000|2020-07-17 12:00:00|10415.1|10413.1|10421.6|10419.6|10422.1|10420.1|10413.1|10411.1|202
1594987500000|2020-07-17 12:05:00|10422.1|10420.1|10421.6|10419.6|10422.6|10420.6|10417.6|10415.6|113
1594987800000|2020-07-17 12:10:00|10421.1|10419.1|10421.1|10419.1|10422.1|10420.1|10416.6|10414.6|156
1594988100000|2020-07-17 12:15:00|10420.6|10418.6|10417.6|10415.6|10421.1|10419.1|10415.6|10413.6|65
1594988400000|2020-07-17 12:20:00|10418.1|10416.1|10414.6|10412.6|10419.6|10417.6|10413.1|10411.1|169
1594988700000|2020-07-17 12:25:00|10414.1|10412.1|10408.6|10406.6|10416.1|10414.1|10404.1|10402.1|242
1594989000000|2020-07-17 12:30:00|10408.1|10406.1|10403.1|10401.1|10409.1|10407.1|10399.6|10397.6|169
1594989300000|2020-07-17 12:35:00|10403.6|10401.6|10402.6|10400.6|10406.6|10404.6|10398.1|10396.1|198
1594989600000|2020-07-17 12:40:00|10404.1|10402.1|10399.6|10397.6|10408.6|10406.6|10399.1|10397.1|150
1594989900000|2020-07-17 12:45:00|10400.1|10398.1|10400.6|10398.6|10404.6|10402.6|10399.1|10397.1|167
1594990200000|2020-07-17 12:50:00|10400.1|10398.1|10398.6|10396.6|10403.1|10401.1|10398.1|10396.1|178
1594990500000|2020-07-17 12:55:00|10398.1|10396.1|10392.1|10390.1|10399.1|10397.1|10390.1|10388.1|149
1594990800000|2020-07-17 13:00:00|10391.6|10389.6|10390.6|10388.6|10393.6|10391.6|10388.1|10386.1|129
1594991100000|2020-07-17 13:05:00|10392.1|10390.1|10389.6|10387.6|10392.1|10390.1|10384.6|10382.6|132
1594991400000|2020-07-17 13:10:00|10389.1|10387.1|10395.1|10393.1|10396.1|10394.1|10389.1|10387.1|61
1594991700000|2020-07-17 13:15:00|10395.6|10393.6|10400.6|10398.6|10400.6|10398.6|10391.6|10389.6|88
1594992000000|2020-07-17 13:20:00|10401.1|10399.1|10412.6|10410.6|10412.6|10410.6|10400.1|10398.1|319
1594992300000|2020-07-17 13:25:00|10412.1|10410.1|10418.6|10416.6|10419.1|10417.1|10411.6|10409.6|391
1594992600000|2020-07-17 13:30:00|10418.1|10416.1|10422.6|10420.6|10424.6|10422.6|10418.1|10416.1|246
1594992900000|2020-07-17 13:35:00|10422.1|10420.1|10421.1|10419.1|10428.1|10426.1|10420.1|10418.1|218
1594993200000|2020-07-17 13:40:00|10420.6|10418.6|10409.6|10407.6|10422.1|10420.1|10407.6|10405.6|316
1594993500000|2020-07-17 13:45:00|10409.1|10407.1|10417.6|10415.6|10419.6|10417.6|10406.1|10404.1|233
1594993800000|2020-07-17 13:50:00|10418.1|10416.1|10418.6|10416.6|10424.1|10422.1|10414.6|10412.6|123
1594994100000|2020-07-17 13:55:00|10418.1|10416.1|10420.6|10418.6|10425.1|10423.1|10415.1|10413.1|304
1594994400000|2020-07-17 14:00:00|10414.6|10412.6|10422.1|10420.1|10425.1|10423.1|10413.1|10411.1|640
1594994700000|2020-07-17 14:05:00|10421.6|10419.6|10421.6|10419.6|10427.6|10425.6|10418.6|10416.6|170
1594995000000|2020-07-17 14:10:00|10421.4|10419.4|10425.4|10423.4|10429.4|10427.4|10419.4|10417.4|188
1594995300000|2020-07-17 14:15:00|10425.9|10423.9|10427.4|10425.4|10431.4|10429.4|10423.9|10421.9|181
1594995600000|2020-07-17 14:20:00|10426.9|10424.9|10416.9|10414.9|10428.4|10426.4|10413.4|10411.4|194
1594995900000|2020-07-17 14:25:00|10416.4|10414.4|10411.9|10409.9|10416.4|10414.4|10409.4|10407.4|223
1594996200000|2020-07-17 14:30:00|10411.4|10409.4|10411.9|10409.9|10412.9|10410.9|10407.4|10405.4|266
1594996500000|2020-07-17 14:35:00|10413.4|10411.4|10418.4|10416.4|10424.9|10422.9|10411.4|10409.4|327
1594996800000|2020-07-17 14:40:00|10418.9|10416.9|10410.9|10408.9|10420.4|10418.4|10410.4|10408.4|158
1594997100000|2020-07-17 14:45:00|10411.9|10409.9|10410.4|10408.4|10412.9|10410.9|10405.9|10403.9|382
1594997400000|2020-07-17 14:50:00|10410.9|10408.9|10416.9|10414.9|10421.4|10419.4|10409.9|10407.9|211
1594997700000|2020-07-17 14:55:00|10416.4|10414.4|10418.9|10416.9|10422.9|10420.9|10416.4|10414.4|839
1594998000000|2020-07-17 15:00:00|10419.4|10417.4|10418.4|10416.4|10421.9|10419.9|10414.9|10412.9|190
1594998300000|2020-07-17 15:05:00|10417.9|10415.9|10419.9|10417.9|10421.4|10419.4|10417.9|10415.9|193
1594998600000|2020-07-17 15:10:00|10419.4|10417.4|10419.4|10417.4|10421.9|10419.9|10416.4|10414.4|198
1594998900000|2020-07-17 15:15:00|10419.9|10417.9|10423.9|10421.9|10424.9|10422.9|10418.4|10416.4|244
1594999200000|2020-07-17 15:20:00|10421.9|10419.9|10423.9|10421.9|10428.4|10426.4|10420.9|10418.9|502
1594999500000|2020-07-17 15:25:00|10422.9|10420.9|10414.9|10412.9|10423.9|10421.9|10411.4|10409.4|1403
1594999800000|2020-07-17 15:30:00|10416.4|10414.4|10409.9|10407.9|10417.4|10415.4|10409.9|10407.9|1054
1595000100000|2020-07-17 15:35:00|10410.9|10408.9|10416.9|10414.9|10417.9|10415.9|10409.9|10407.9|221
1595000400000|2020-07-17 15:40:00|10417.4|10415.4|10409.9|10407.9|10418.4|10416.4|10406.9|10404.9|177
1595000700000|2020-07-17 15:45:00|10409.4|10407.4|10403.9|10401.9|10411.9|10409.9|10400.9|10398.9|166
1595001000000|2020-07-17 15:50:00|10403.4|10401.4|10413.9|10411.9|10413.9|10411.9|10401.9|10399.9|119
1595001300000|2020-07-17 15:55:00|10413.4|10411.4|10412.9|10410.9|10416.4|10414.4|10411.9|10409.9|115
1595001600000|2020-07-17 16:00:00|10412.4|10410.4|10413.9|10411.9|10415.9|10413.9|10409.9|10407.9|96
1595001900000|2020-07-17 16:05:00|10412.9|10410.9|10413.9|10411.9|10419.4|10417.4|10412.9|10410.9|127
1595002200000|2020-07-17 16:10:00|10413.4|10411.4|10413.4|10411.4|10415.4|10413.4|10411.9|10409.9|15
1595002500000|2020-07-17 16:15:00|10412.9|10410.9|10408.9|10406.9|10413.9|10411.9|10408.9|10406.9|37
1595002800000|2020-07-17 16:20:00|10409.4|10407.4|10413.9|10411.9|10413.9|10411.9|10408.9|10406.9|22
1595003100000|2020-07-17 16:25:00|10413.4|10411.4|10410.9|10408.9|10413.4|10411.4|10409.9|10407.9|15
1595003400000|2020-07-17 16:30:00|10411.4|10409.4|10411.9|10409.9|10412.9|10410.9|10410.9|10408.9|15
1595003700000|2020-07-17 16:35:00|10411.4|10409.4|10408.9|10406.9|10413.9|10411.9|10408.9|10406.9|23
1595004000000|2020-07-17 16:40:00|10408.4|10406.4|10406.4|10404.4|10408.9|10406.9|10405.4|10403.4|27
1595004300000|2020-07-17 16:45:00|10405.9|10403.9|10408.9|10406.9|10410.9|10408.9|10405.4|10403.4|28
1595004600000|2020-07-17 16:50:00|10409.4|10407.4|10407.9|10405.9|10409.9|10407.9|10405.9|10403.9|16
1595004900000|2020-07-17 16:55:00|10407.4|10405.4|10400.9|10398.9|10408.4|10406.4|10400.4|10398.4|21
1595005200000|2020-07-17 17:00:00|10400.4|10398.4|10400.9|10398.9|10402.4|10400.4|10399.9|10397.9|5
1595005500000|2020-07-17 17:05:00|10401.4|10399.4|10403.9|10401.9|10404.9|10402.9|10400.9|10398.9|12
1595005800000|2020-07-17 17:10:00|10404.4|10402.4|10404.4|10402.4|10407.9|10405.9|10404.4|10402.4|55
1595006100000|2020-07-17 17:15:00|10404.9|10402.9|10401.4|10399.4|10405.9|10403.9|10398.9|10396.9|55
1595006400000|2020-07-17 17:20:00|10400.9|10398.9|10405.4|10403.4|10408.4|10406.4|10400.4|10398.4|12
1595006700000|2020-07-17 17:25:00|10405.9|10403.9|10406.9|10404.9|10407.9|10405.9|10404.9|10402.9|8
1595007000000|2020-07-17 17:30:00|10407.4|10405.4|10405.4|10403.4|10408.4|10406.4|10403.9|10401.9|23
1595007300000|2020-07-17 17:35:00|10404.9|10402.9|10405.4|10403.4|10406.9|10404.9|10403.9|10401.9|10
1595007600000|2020-07-17 17:40:00|10405.9|10403.9|10408.9|10406.9|10408.9|10406.9|10405.9|10403.9|11
1595007900000|2020-07-17 17:45:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10406.9|10404.9|17
1595008200000|2020-07-17 17:50:00|10409.9|10407.9|10407.4|10405.4|10410.4|10408.4|10405.9|10403.9|19
1595008500000|2020-07-17 17:55:00|10406.9|10404.9|10412.4|10410.4|10412.9|10410.9|10403.9|10401.9|63
1595008800000|2020-07-17 18:00:00|10412.9|10410.9|10419.4|10417.4|10419.4|10417.4|10411.9|10409.9|45
1595009100000|2020-07-17 18:05:00|10418.9|10416.9|10420.9|10418.9|10420.9|10418.9|10416.9|10414.9|22
1595009400000|2020-07-17 18:10:00|10420.4|10418.4|10424.4|10422.4|10424.4|10422.4|10418.4|10416.4|10
1595009700000|2020-07-17 18:15:00|10424.9|10422.9|10424.9|10422.9|10424.9|10422.9|10422.4|10420.4|16
1595010000000|2020-07-17 18:20:00|10424.4|10422.4|10420.9|10418.9|10424.4|10422.4|10419.9|10417.9|17
1595010300000|2020-07-17 18:25:00|10421.4|10419.4|10423.9|10421.9|10424.9|10422.9|10420.9|10418.9|18
1595010600000|2020-07-17 18:30:00|10423.4|10421.4|10419.9|10417.9|10424.4|10422.4|10418.9|10416.9|11
1595010900000|2020-07-17 18:35:00|10419.4|10417.4|10419.4|10417.4|10419.9|10417.9|10416.9|10414.9|3
1595011200000|2020-07-17 18:40:00|10419.9|10417.9|10418.4|10416.4|10420.9|10418.9|10417.9|10415.9|6
1595011500000|2020-07-17 18:45:00|10418.9|10416.9|10420.4|10418.4|10420.9|10418.9|10416.9|10414.9|10
1595011800000|2020-07-17 18:50:00|10419.9|10417.9|10419.4|10417.4|10421.4|10419.4|10419.4|10417.4|3
1595012100000|2020-07-17 18:55:00|10419.9|10417.9|10417.4|10415.4|10421.4|10419.4|10415.4|10413.4|19
1595012400000|2020-07-17 19:00:00|10415.9|10413.9|10413.9|10411.9|10416.4|10414.4|10411.9|10409.9|40
1595012700000|2020-07-17 19:05:00|10413.4|10411.4|10416.9|10414.9|10419.9|10417.9|10412.9|10410.9|13
1595013000000|2020-07-17 19:10:00|10416.4|10414.4|10408.9|10406.9|10416.9|10414.9|10408.9|10406.9|2
1595013300000|2020-07-17 19:15:00|10408.4|10406.4|10417.9|10415.9|10418.9|10416.9|10406.9|10404.9|32
1595013600000|2020-07-17 19:20:00|10417.4|10415.4|10420.9|10418.9|10422.4|10420.4|10417.4|10415.4|8
1595013900000|2020-07-17 19:25:00|10421.4|10419.4|10424.9|10422.9|10426.4|10424.4|10420.4|10418.4|9
1595014200000|2020-07-17 19:30:00|10425.4|10423.4|10425.4|10423.4|10426.4|10424.4|10423.9|10421.9|4
1595014500000|2020-07-17 19:35:00|10426.4|10424.4|10425.9|10423.9|10428.4|10426.4|10424.4|10422.4|4
1595014800000|2020-07-17 19:40:00|10425.4|10423.4|10428.9|10426.9|10428.9|10426.9|10425.4|10423.4|2
1595015100000|2020-07-17 19:45:00|10428.4|10426.4|10423.9|10421.9|10428.9|10426.9|10421.4|10419.4|21
1595015400000|2020-07-17 19:50:00|10423.4|10421.4|10417.9|10415.9|10423.9|10421.9|10417.9|10415.9|4
1595015700000|2020-07-17 19:55:00|10418.9|10416.9|10421.3|10415.3|10426.9|10424.9|10418.4|10415.3|41
1595016000000|2020-07-17 20:00:00|10421.1|10415.1|10421.4|10415.4|10429.8|10423.8|10417|10411|0
1595016300000|2020-07-17 20:05:00|10421.3|10415.3|10423.2|10417.2|10424.6|10418.6|10420.9|10414.9|0
1595016600000|2020-07-17 20:10:00|10423.3|10417.3|10409.1|10403.1|10424.6|10418.6|10408.9|10402.9|0
1595016900000|2020-07-17 20:15:00|10409|10403|10410.6|10404.6|10412.7|10406.7|10408.8|10402.8|0
1595017200000|2020-07-17 20:20:00|10410.2|10404.2|10410.6|10404.6|10411.2|10405.2|10409.6|10403.6|0
1595017500000|2020-07-17 20:25:00|10410.8|10404.8|10411.6|10405.6|10411.6|10405.6|10410.4|10404.4|0
1595017800000|2020-07-17 20:30:00|10411.8|10405.8|10416.8|10410.8|10418.1|10412.1|10408.1|10402.1|0
1595018100000|2020-07-17 20:35:00|10416.9|10410.9|10418.8|10412.8|10418.8|10412.8|10414.8|10408.8|0
1595018400000|2020-07-17 20:40:00|10418.9|10412.9|10416.8|10410.8|10420|10414|10416.3|10410.3|0
1595018700000|2020-07-17 20:45:00|10416.7|10410.7|10417.5|10411.5|10418.8|10412.8|10416.3|10410.3|0
1595019000000|2020-07-17 20:50:00|10417.4|10411.4|10418.8|10412.8|10421.3|10415.3|10416.8|10410.8|0
1595019300000|2020-07-17 20:55:00|10418.7|10412.7|10411.4|10405.4|10418.8|10412.8|10411.1|10405.1|0
1595196000000|2020-07-19 22:00:00|10426.9|10420.9|10416.7|10410.7|10426.9|10420.9|10413.3|10407.3|0
1595196300000|2020-07-19 22:05:00|10416.5|10410.5|10415.2|10409.2|10417.7|10411.7|10410.8|10404.8|0
1595196600000|2020-07-19 22:10:00|10415.4|10409.4|10417.4|10411.4|10422.9|10416.9|10414|10408|0
1595196900000|2020-07-19 22:15:00|10417.3|10411.3|10422.3|10416.3|10423.1|10417.1|10415.9|10409.9|0
1595197200000|2020-07-19 22:20:00|10422.5|10416.5|10423.1|10417.1|10424.3|10418.3|10421.1|10415.1|0
1595197500000|2020-07-19 22:25:00|10423.2|10417.2|10426.8|10420.8|10428|10422|10421.1|10415.1|0
1595197800000|2020-07-19 22:30:00|10427|10421|10424.1|10418.1|10427.3|10421.3|10423.5|10417.5|0
1595198100000|2020-07-19 22:35:00|10424|10418|10422.8|10416.8|10425.5|10419.5|10421.6|10415.6|0
1595198400000|2020-07-19 22:40:00|10422.9|10416.9|10421.6|10415.6|10425.5|10419.5|10421.6|10415.6|0
1595198700000|2020-07-19 22:45:00|10421.7|10415.7|10422.6|10416.6|10424.8|10418.8|10421.7|10415.7|0
1595199000000|2020-07-19 22:50:00|10422.8|10416.8|10423.5|10417.5|10424.1|10418.1|10422.1|10416.1|0
1595199300000|2020-07-19 22:55:00|10423.7|10417.7|10422.1|10416.1|10424.8|10418.8|10421.6|10415.6|0
1595199600000|2020-07-19 23:00:00|10422.2|10416.2|10422.1|10416.1|10423.5|10417.5|10421.6|10415.6|0
1595199900000|2020-07-19 23:05:00|10422.6|10416.6|10421.6|10415.6|10422.8|10416.8|10419.6|10413.6|0
1595200200000|2020-07-19 23:10:00|10421.5|10415.5|10420.9|10414.9|10422.1|10416.1|10420.3|10414.3|0
1595200500000|2020-07-19 23:15:00|10420.7|10414.7|10424.8|10418.8|10425.5|10419.5|10420.3|10414.3|0
1595200800000|2020-07-19 23:20:00|10424.7|10418.7|10424.1|10418.1|10425.5|10419.5|10423.5|10417.5|0
1595201100000|2020-07-19 23:25:00|10424.5|10418.5|10424.1|10418.1|10424.8|10418.8|10422.8|10416.8|0
1595201400000|2020-07-19 23:30:00|10424.5|10418.5|10423.5|10417.5|10425.5|10419.5|10422.6|10416.6|0
1595201700000|2020-07-19 23:35:00|10423.6|10417.6|10426|10420|10428|10422|10423.5|10417.5|0
1595202000000|2020-07-19 23:40:00|10425.8|10419.8|10430|10424|10431.2|10425.2|10425.5|10419.5|0
1595202300000|2020-07-19 23:45:00|10430.2|10424.2|10431.9|10425.9|10433.9|10427.9|10430.2|10424.2|0
1595202600000|2020-07-19 23:50:00|10431.5|10425.5|10433.2|10427.2|10433.2|10427.2|10430.5|10424.5|0
1595202900000|2020-07-19 23:55:00|10433.3|10427.3|10431.2|10425.2|10433.9|10427.9|10431.2|10425.2|0
1595203200000|2020-07-20 00:00:00|10431.3|10425.3|10427.3|10421.3|10432.4|10426.4|10427.3|10421.3|0
1595203500000|2020-07-20 00:05:00|10427.4|10421.4|10426.8|10420.8|10429.2|10423.2|10423.5|10417.5|0
1595203800000|2020-07-20 00:10:00|10426.9|10420.9|10425.9|10419.9|10429.2|10423.2|10424|10418|0
1595204100000|2020-07-20 00:15:00|10426|10420|10411.5|10405.5|10426.7|10420.7|10411.5|10405.5|0
1595204400000|2020-07-20 00:20:00|10411.4|10405.4|10411.2|10405.2|10414.1|10408.1|10408.9|10402.9|0
1595204700000|2020-07-20 00:25:00|10410.2|10404.2|10406.4|10400.4|10412.7|10406.7|10406.3|10400.3|0
1595205000000|2020-07-20 00:30:00|10406.5|10400.5|10419|10413|10419|10413|10406.5|10400.5|0
1595205300000|2020-07-20 00:35:00|10418.9|10412.9|10419|10413|10419.1|10413.1|10416.4|10410.4|0
1595205600000|2020-07-20 00:40:00|10419.1|10413.1|10411.3|10405.3|10421.6|10415.6|10411.2|10405.2|0
1595205900000|2020-07-20 00:45:00|10411.4|10405.4|10411.2|10405.2|10415.1|10409.1|10411.2|10405.2|0
1595206200000|2020-07-20 00:50:00|10411|10405|10411|10405|10411.1|10405.1|10408.5|10402.5|0
1595206500000|2020-07-20 00:55:00|10411.1|10405.1|10408.6|10402.6|10411.1|10405.1|10408.3|10402.3|0
1595206800000|2020-07-20 01:00:00|10408.5|10402.5|10390.8|10384.8|10413.6|10407.6|10389.2|10383.2|0
1595207100000|2020-07-20 01:05:00|10390.3|10384.3|10381.5|10375.5|10390.3|10384.3|10378.5|10372.5|0
1595207400000|2020-07-20 01:10:00|10381.4|10375.4|10372.4|10366.4|10381.7|10375.7|10370.8|10364.8|0
1595207700000|2020-07-20 01:15:00|10371.8|10365.8|10370.9|10364.9|10376.3|10370.3|10368.3|10362.3|0
1595208000000|2020-07-20 01:20:00|10371|10365|10383.9|10377.9|10386.3|10380.3|10370.9|10364.9|0
1595208300000|2020-07-20 01:25:00|10383.8|10377.8|10380.1|10374.1|10383.8|10377.8|10368.4|10362.4|0
1595208600000|2020-07-20 01:30:00|10381.2|10375.2|10374.5|10368.5|10384.1|10378.1|10373.8|10367.8|0
1595208900000|2020-07-20 01:35:00|10374.6|10368.6|10377.1|10371.1|10379|10373|10374.4|10368.4|0
1595209200000|2020-07-20 01:40:00|10377.8|10371.8|10377.8|10371.8|10377.9|10371.9|10367.2|10361.2|0
1595209500000|2020-07-20 01:45:00|10377.7|10371.7|10367.2|10361.2|10377.8|10371.8|10367.2|10361.2|0
1595209800000|2020-07-20 01:50:00|10364.8|10358.8|10369.9|10363.9|10369.9|10363.9|10359|10353|0
1595210100000|2020-07-20 01:55:00|10369.8|10363.8|10367.3|10361.3|10372.6|10366.6|10364.7|10358.7|0
1595210400000|2020-07-20 02:00:00|10367.2|10361.2|10372.5|10366.5|10376.3|10370.3|10364.5|10358.5|0
1595210700000|2020-07-20 02:05:00|10373|10367|10372.6|10366.6|10376.5|10370.5|10369.9|10363.9|0
1595211000000|2020-07-20 02:10:00|10372.7|10366.7|10377.5|10371.5|10379.9|10373.9|10369.8|10363.8|0
1595211300000|2020-07-20 02:15:00|10377.6|10371.6|10377.8|10371.8|10382.9|10376.9|10377.6|10371.6|0
1595211600000|2020-07-20 02:20:00|10377.9|10371.9|10381.9|10375.9|10382.9|10376.9|10377.8|10371.8|0
1595211900000|2020-07-20 02:25:00|10382|10376|10376.7|10370.7|10382|10376|10374.3|10368.3|0
1595212200000|2020-07-20 02:30:00|10375.7|10369.7|10374.2|10368.2|10375.7|10369.7|10368.9|10362.9|0
1595212500000|2020-07-20 02:35:00|10374.3|10368.3|10384.3|10378.3|10384.3|10378.3|10374.3|10368.3|0
1595212800000|2020-07-20 02:40:00|10384.4|10378.4|10384.3|10378.3|10386.8|10380.8|10379.1|10373.1|0
1595213100000|2020-07-20 02:45:00|10384.4|10378.4|10384.1|10378.1|10386.8|10380.8|10381.7|10375.7|0
1595213400000|2020-07-20 02:50:00|10384.2|10378.2|10384.2|10378.2|10386.9|10380.9|10384.2|10378.2|0
1595213700000|2020-07-20 02:55:00|10384.1|10378.1|10383.9|10377.9|10386.7|10380.7|10381.2|10375.2|0
1595214000000|2020-07-20 03:00:00|10384|10378|10383.8|10377.8|10386.4|10380.4|10380.1|10374.1|0
1595214300000|2020-07-20 03:05:00|10383.7|10377.7|10380.4|10374.4|10384.4|10378.4|10379|10373|0
1595214600000|2020-07-20 03:10:00|10380.9|10374.9|10384.2|10378.2|10384.3|10378.3|10377.8|10371.8|0
1595214900000|2020-07-20 03:15:00|10384.1|10378.1|10387.9|10381.9|10390.4|10384.4|10384.1|10378.1|0
1595215200000|2020-07-20 03:20:00|10388.4|10382.4|10386.7|10380.7|10389.1|10383.1|10384|10378|0
1595215500000|2020-07-20 03:25:00|10387.7|10381.7|10394.2|10388.2|10394.2|10388.2|10387.7|10381.7|0
1595215800000|2020-07-20 03:30:00|10394.1|10388.1|10393.8|10387.8|10396.6|10390.6|10389.1|10383.1|0
1595216100000|2020-07-20 03:35:00|10393.9|10387.9|10398.9|10392.9|10398.9|10392.9|10393.9|10387.9|0
1595216400000|2020-07-20 03:40:00|10398.8|10392.8|10407.9|10401.9|10407.9|10401.9|10398.8|10392.8|0
1595216700000|2020-07-20 03:45:00|10408|10402|10409.1|10403.1|10410.3|10404.3|10406.6|10400.6|0
1595217000000|2020-07-20 03:50:00|10409.2|10403.2|10396.8|10390.8|10409.2|10403.2|10396.7|10390.7|0
1595217300000|2020-07-20 03:55:00|10396.9|10390.9|10399.1|10393.1|10401.8|10395.8|10396.7|10390.7|0
1595217600000|2020-07-20 04:00:00|10399.6|10393.6|10396.6|10390.6|10400.3|10394.3|10393.9|10387.9|0
1595217900000|2020-07-20 04:05:00|10396.7|10390.7|10401.5|10395.5|10401.7|10395.7|10396.7|10390.7|0
1595218200000|2020-07-20 04:10:00|10401|10395|10391.5|10385.5|10401.5|10395.5|10391.5|10385.5|0
1595218500000|2020-07-20 04:15:00|10391.4|10385.4|10398.9|10392.9|10401.5|10395.5|10389.1|10383.1|0
1595218800000|2020-07-20 04:20:00|10398.8|10392.8|10396.5|10390.5|10399|10393|10395.1|10389.1|0
1595219100000|2020-07-20 04:25:00|10396.4|10390.4|10396.4|10390.4|10397.7|10391.7|10393.9|10387.9|0
1595219400000|2020-07-20 04:30:00|10395.9|10389.9|10393.8|10387.8|10396.3|10390.3|10393.8|10387.8|0
1595219700000|2020-07-20 04:35:00|10393.9|10387.9|10395.3|10389.3|10396.5|10390.5|10393.8|10387.8|0
1595220000000|2020-07-20 04:40:00|10395.2|10389.2|10391.7|10385.7|10396.5|10390.5|10390.9|10384.9|0
1595220300000|2020-07-20 04:45:00|10391|10385|10390.9|10384.9|10393.5|10387.5|10390.9|10384.9|0
1595220600000|2020-07-20 04:50:00|10392.1|10386.1|10388.5|10382.5|10392.1|10386.1|10388.3|10382.3|0
1595220900000|2020-07-20 04:55:00|10388.6|10382.6|10391.1|10385.1|10391.1|10385.1|10387.2|10381.2|0
1595221200000|2020-07-20 05:00:00|10391|10385|10396|10390|10396|10390|10388.3|10382.3|0
1595221500000|2020-07-20 05:05:00|10395.9|10389.9|10390.3|10384.3|10396|10390|10386.6|10380.6|0
1595221800000|2020-07-20 05:10:00|10390.2|10384.2|10387.6|10381.6|10390.6|10384.6|10385.1|10379.1|0
1595222100000|2020-07-20 05:15:00|10387.7|10381.7|10386.6|10380.6|10390.3|10384.3|10385.3|10379.3|0
1595222400000|2020-07-20 05:20:00|10386.7|10380.7|10394.4|10388.4|10394.5|10388.5|10386.6|10380.6|0
1595222700000|2020-07-20 05:25:00|10394.3|10388.3|10391.8|10385.8|10394.4|10388.4|10390.5|10384.5|0
1595223000000|2020-07-20 05:30:00|10391.9|10385.9|10399.6|10393.6|10402.1|10396.1|10389.3|10383.3|0
1595223300000|2020-07-20 05:35:00|10399.7|10393.7|10400.8|10394.8|10403.2|10397.2|10398.1|10392.1|0
1595223600000|2020-07-20 05:40:00|10400.7|10394.7|10403.1|10397.1|10403.2|10397.2|10400.6|10394.6|0
1595223900000|2020-07-20 05:45:00|10403.2|10397.2|10408.4|10402.4|10408.4|10402.4|10402.9|10396.9|0
1595224200000|2020-07-20 05:50:00|10408.3|10402.3|10408.4|10402.4|10410.9|10404.9|10405.9|10399.9|0
1595224500000|2020-07-20 05:55:00|10408.3|10402.3|10406|10400|10410.9|10404.9|10403.5|10397.5|0
1595224800000|2020-07-20 06:00:00|10405.4|10403.4|10398.9|10396.9|10408.9|10406.9|10397.9|10395.9|34
1595225100000|2020-07-20 06:05:00|10399.4|10397.4|10399.4|10397.4|10402.4|10400.4|10397.9|10395.9|31
1595225400000|2020-07-20 06:10:00|10399.9|10397.9|10399.4|10397.4|10402.4|10400.4|10398.4|10396.4|29
1595225700000|2020-07-20 06:15:00|10398.9|10396.9|10395.9|10393.9|10400.4|10398.4|10390.4|10388.4|57
1595226000000|2020-07-20 06:20:00|10395.4|10393.4|10395.4|10393.4|10398.4|10396.4|10392.4|10390.4|30
1595226300000|2020-07-20 06:25:00|10394.9|10392.9|10397.4|10395.4|10397.4|10395.4|10392.9|10390.9|20
1595226600000|2020-07-20 06:30:00|10397.9|10395.9|10398.4|10396.4|10398.4|10396.4|10395.4|10393.4|5
1595226900000|2020-07-20 06:35:00|10398.9|10396.9|10402.9|10400.9|10402.9|10400.9|10398.4|10396.4|11
1595227200000|2020-07-20 06:40:00|10402.4|10400.4|10401.4|10399.4|10403.4|10401.4|10400.4|10398.4|28
1595227500000|2020-07-20 06:45:00|10400.9|10398.9|10393.4|10391.4|10401.4|10399.4|10393.4|10391.4|28
1595227800000|2020-07-20 06:50:00|10393.9|10391.9|10391.4|10389.4|10396.4|10394.4|10388.9|10386.9|37
1595228100000|2020-07-20 06:55:00|10391.9|10389.9|10397.9|10395.9|10398.9|10396.9|10388.9|10386.9|100
1595228400000|2020-07-20 07:00:00|10397.4|10395.4|10376.9|10374.9|10399.4|10397.4|10374.4|10372.4|851
1595228700000|2020-07-20 07:05:00|10377.4|10375.4|10390.4|10388.4|10397.4|10395.4|10367.9|10365.9|719
1595229000000|2020-07-20 07:10:00|10390.9|10388.9|10387.4|10385.4|10391.4|10389.4|10375.4|10373.4|407
1595229300000|2020-07-20 07:15:00|10386.9|10384.9|10375.4|10373.4|10387.4|10385.4|10373.4|10371.4|193
1595229600000|2020-07-20 07:20:00|10374.9|10372.9|10342.4|10340.4|10374.9|10372.9|10341.9|10339.9|333
1595229900000|2020-07-20 07:25:00|10341.9|10339.9|10358.9|10356.9|10367.9|10365.9|10339.4|10337.4|515
1595230200000|2020-07-20 07:30:00|10359.4|10357.4|10347.4|10345.4|10361.4|10359.4|10345.4|10343.4|283
1595230500000|2020-07-20 07:35:00|10346.9|10344.9|10351.4|10349.4|10353.4|10351.4|10344.4|10342.4|170
1595230800000|2020-07-20 07:40:00|10351.9|10349.9|10360.9|10358.9|10360.9|10358.9|10347.4|10345.4|179
1595231100000|2020-07-20 07:45:00|10360.4|10358.4|10362.9|10360.9|10366.9|10364.9|10357.9|10355.9|99
1595231400000|2020-07-20 07:50:00|10363.4|10361.4|10377.9|10375.9|10379.9|10377.9|10361.4|10359.4|158
1595231700000|2020-07-20 07:55:00|10377.4|10375.4|10373.4|10371.4|10378.9|10376.9|10370.9|10368.9|141
1595232000000|2020-07-20 08:00:00|10373.9|10371.9|10379.9|10377.9|10384.9|10382.9|10373.4|10371.4|204
1595232300000|2020-07-20 08:05:00|10380.4|10378.4|10368.4|10366.4|10381.9|10379.9|10367.4|10365.4|159
1595232600000|2020-07-20 08:10:00|10367.9|10365.9|10365.9|10363.9|10373.9|10371.9|10364.4|10362.4|117
1595232900000|2020-07-20 08:15:00|10366.4|10364.4|10377.9|10375.9|10380.9|10378.9|10366.4|10364.4|90
1595233200000|2020-07-20 08:20:00|10377.4|10375.4|10375.9|10373.9|10378.4|10376.4|10371.4|10369.4|89
1595233500000|2020-07-20 08:25:00|10376.4|10374.4|10375.9|10373.9|10383.9|10381.9|10374.4|10372.4|88
1595233800000|2020-07-20 08:30:00|10375.4|10373.4|10378.9|10376.9|10378.9|10376.9|10366.4|10364.4|144
1595234100000|2020-07-20 08:35:00|10379.9|10377.9|10401.9|10399.9|10401.9|10399.9|10379.4|10377.4|224
1595234400000|2020-07-20 08:40:00|10402.4|10400.4|10421.9|10419.9|10424.9|10422.9|10401.9|10399.9|345
1595234700000|2020-07-20 08:45:00|10421.4|10419.4|10425.9|10423.9|10433.9|10431.9|10421.4|10419.4|373
1595235000000|2020-07-20 08:50:00|10426.4|10424.4|10421.9|10419.9|10426.9|10424.9|10416.9|10414.9|199
1595235300000|2020-07-20 08:55:00|10421.4|10419.4|10425.9|10423.9|10426.9|10424.9|10420.4|10418.4|175
1595235600000|2020-07-20 09:00:00|10426.4|10424.4|10429.9|10427.9|10443.9|10441.9|10425.4|10423.4|265
1595235900000|2020-07-20 09:05:00|10430.4|10428.4|10430.9|10428.9|10431.9|10429.9|10423.9|10421.9|137
1595236200000|2020-07-20 09:10:00|10431.4|10429.4|10438.9|10436.9|10442.9|10440.9|10431.4|10429.4|100
1595236500000|2020-07-20 09:15:00|10439.4|10437.4|10429.9|10427.9|10439.9|10437.9|10429.4|10427.4|197
1595236800000|2020-07-20 09:20:00|10430.4|10428.4|10433.4|10431.4|10436.9|10434.9|10426.9|10424.9|246
1595237100000|2020-07-20 09:25:00|10433.9|10431.9|10428.9|10426.9|10435.4|10433.4|10426.9|10424.9|197
1595237400000|2020-07-20 09:30:00|10429.4|10427.4|10433.4|10431.4|10435.4|10433.4|10429.4|10427.4|42
1595237700000|2020-07-20 09:35:00|10433.9|10431.9|10440.9|10438.9|10442.9|10440.9|10432.9|10430.9|102
1595238000000|2020-07-20 09:40:00|10441.4|10439.4|10438.9|10436.9|10446.4|10444.4|10436.9|10434.9|177
1595238300000|2020-07-20 09:45:00|10439.4|10437.4|10441.9|10439.9|10441.9|10439.9|10433.4|10431.4|52
1595238600000|2020-07-20 09:50:00|10442.4|10440.4|10445.9|10443.9|10446.4|10444.4|10440.9|10438.9|35
1595238900000|2020-07-20 09:55:00|10446.4|10444.4|10439.4|10437.4|10448.4|10446.4|10436.9|10434.9|90
1595239200000|2020-07-20 10:00:00|10438.9|10436.9|10435.9|10433.9|10441.4|10439.4|10435.9|10433.9|86
1595239500000|2020-07-20 10:05:00|10436.4|10434.4|10426.9|10424.9|10436.9|10434.9|10423.4|10421.4|200
1595239800000|2020-07-20 10:10:00|10426.4|10424.4|10424.9|10422.9|10433.9|10431.9|10424.4|10422.4|102
1595240100000|2020-07-20 10:15:00|10425.9|10423.9|10415.9|10413.9|10427.4|10425.4|10414.4|10412.4|157
1595240400000|2020-07-20 10:20:00|10416.4|10414.4|10422.9|10420.9|10425.9|10423.9|10415.4|10413.4|92
1595240700000|2020-07-20 10:25:00|10423.4|10421.4|10420.4|10418.4|10425.9|10423.9|10417.9|10415.9|266
1595241000000|2020-07-20 10:30:00|10419.9|10417.9|10417.9|10415.9|10424.4|10422.4|10413.9|10411.9|195
1595241300000|2020-07-20 10:35:00|10418.4|10416.4|10416.9|10414.9|10418.9|10416.9|10410.4|10408.4|150
1595241600000|2020-07-20 10:40:00|10416.4|10414.4|10414.9|10412.9|10416.9|10414.9|10413.4|10411.4|114
1595241900000|2020-07-20 10:45:00|10415.4|10413.4|10413.4|10411.4|10415.4|10413.4|10412.4|10410.4|55
1595242200000|2020-07-20 10:50:00|10412.9|10410.9|10408.9|10406.9|10415.9|10413.9|10408.9|10406.9|46
1595242500000|2020-07-20 10:55:00|10408.4|10406.4|10411.9|10409.9|10414.9|10412.9|10403.9|10401.9|128
1595242800000|2020-07-20 11:00:00|10412.4|10410.4|10417.9|10415.9|10419.4|10417.4|10412.4|10410.4|98
1595243100000|2020-07-20 11:05:00|10417.4|10415.4|10418.9|10416.9|10419.4|10417.4|10415.4|10413.4|52
1595243400000|2020-07-20 11:10:00|10417.9|10415.9|10416.9|10414.9|10421.9|10419.9|10415.4|10413.4|151
1595243700000|2020-07-20 11:15:00|10416.4|10414.4|10423.4|10421.4|10423.4|10421.4|10415.9|10413.9|38
1595244000000|2020-07-20 11:20:00|10422.9|10420.9|10435.9|10433.9|10436.4|10434.4|10422.4|10420.4|284
1595244300000|2020-07-20 11:25:00|10436.4|10434.4|10440.9|10438.9|10442.9|10440.9|10436.4|10434.4|84
1595244600000|2020-07-20 11:30:00|10441.4|10439.4|10435.9|10433.9|10441.4|10439.4|10434.9|10432.9|67
1595244900000|2020-07-20 11:35:00|10436.4|10434.4|10442.9|10440.9|10444.9|10442.9|10436.4|10434.4|62
1595245200000|2020-07-20 11:40:00|10442.6|10440.6|10443.6|10441.6|10445.6|10443.6|10438.1|10436.1|68
1595245500000|2020-07-20 11:45:00|10444.1|10442.1|10448.6|10446.6|10450.1|10448.1|10443.6|10441.6|86
1595245800000|2020-07-20 11:50:00|10449.1|10447.1|10447.6|10445.6|10455.6|10453.6|10444.1|10442.1|116
1595246100000|2020-07-20 11:55:00|10448.1|10446.1|10448.6|10446.6|10453.1|10451.1|10447.1|10445.1|58
1595246400000|2020-07-20 12:00:00|10447.6|10445.6|10439.6|10437.6|10448.1|10446.1|10438.6|10436.6|129
1595246700000|2020-07-20 12:05:00|10440.1|10438.1|10442.6|10440.6|10449.6|10447.6|10439.6|10437.6|145
1595247000000|2020-07-20 12:10:00|10443.1|10441.1|10438.1|10436.1|10446.1|10444.1|10436.6|10434.6|131
1595247300000|2020-07-20 12:15:00|10436.6|10434.6|10441.6|10439.6|10443.1|10441.1|10436.6|10434.6|77
1595247600000|2020-07-20 12:20:00|10442.1|10440.1|10436.6|10434.6|10442.1|10440.1|10434.1|10432.1|132
1595247900000|2020-07-20 12:25:00|10436.1|10434.1|10432.6|10430.6|10437.1|10435.1|10431.6|10429.6|41
1595248200000|2020-07-20 12:30:00|10433.1|10431.1|10434.6|10432.6|10438.1|10436.1|10431.1|10429.1|83
1595248500000|2020-07-20 12:35:00|10435.6|10433.6|10441.6|10439.6|10442.6|10440.6|10435.6|10433.6|108
1595248800000|2020-07-20 12:40:00|10442.1|10440.1|10440.6|10438.6|10445.6|10443.6|10437.6|10435.6|105
1595249100000|2020-07-20 12:45:00|10440.1|10438.1|10444.6|10442.6|10445.6|10443.6|10438.1|10436.1|121
1595249400000|2020-07-20 12:50:00|10445.1|10443.1|10450.6|10448.6|10456.6|10454.6|10444.6|10442.6|145
1595249700000|2020-07-20 12:55:00|10451.1|10449.1|10459.1|10457.1|10465.1|10463.1|10451.1|10449.1|193
1595250000000|2020-07-20 13:00:00|10460.1|10458.1|10459.6|10457.6|10465.1|10463.1|10456.1|10454.1|190
1595250300000|2020-07-20 13:05:00|10460.1|10458.1|10459.6|10457.6|10461.6|10459.6|10454.1|10452.1|105
1595250600000|2020-07-20 13:10:00|10460.1|10458.1|10453.6|10451.6|10461.1|10459.1|10451.1|10449.1|104
1595250900000|2020-07-20 13:15:00|10454.1|10452.1|10462.6|10460.6|10463.6|10461.6|10452.1|10450.1|108
1595251200000|2020-07-20 13:20:00|10463.1|10461.1|10473.1|10471.1|10473.1|10471.1|10463.1|10461.1|209
1595251500000|2020-07-20 13:25:00|10472.6|10470.6|10473.1|10471.1|10478.1|10476.1|10471.6|10469.6|108
1595251800000|2020-07-20 13:30:00|10472.6|10470.6|10475.6|10473.6|10491.6|10489.6|10469.1|10467.1|1346
1595252100000|2020-07-20 13:35:00|10477.1|10475.1|10478.1|10476.1|10484.6|10482.6|10451.6|10449.6|585
1595252400000|2020-07-20 13:40:00|10477.6|10475.6|10464.6|10462.6|10481.6|10479.6|10461.6|10459.6|385
1595252700000|2020-07-20 13:45:00|10464.1|10462.1|10443.1|10441.1|10465.6|10463.6|10442.6|10440.6|393
1595253000000|2020-07-20 13:50:00|10443.6|10441.6|10456.6|10454.6|10460.6|10458.6|10438.6|10436.6|223
1595253300000|2020-07-20 13:55:00|10456.1|10454.1|10444.6|10442.6|10456.1|10454.1|10433.6|10431.6|408
1595253600000|2020-07-20 14:00:00|10444.1|10442.1|10457.6|10455.6|10458.6|10456.6|10442.1|10440.1|345
1595253900000|2020-07-20 14:05:00|10458.1|10456.1|10459.6|10457.6|10462.6|10460.6|10453.1|10451.1|175
1595254200000|2020-07-20 14:10:00|10458.9|10456.9|10461.4|10459.4|10463.9|10461.9|10456.9|10454.9|271
1595254500000|2020-07-20 14:15:00|10460.9|10458.9|10461.9|10459.9|10463.9|10461.9|10452.4|10450.4|156
1595254800000|2020-07-20 14:20:00|10462.4|10460.4|10467.4|10465.4|10467.9|10465.9|10458.4|10456.4|243
1595255100000|2020-07-20 14:25:00|10467.9|10465.9|10461.9|10459.9|10468.4|10466.4|10458.4|10456.4|421
1595255400000|2020-07-20 14:30:00|10462.4|10460.4|10469.4|10467.4|10469.4|10467.4|10459.9|10457.9|111
1595255700000|2020-07-20 14:35:00|10470.4|10468.4|10482.4|10480.4|10485.9|10483.9|10470.4|10468.4|311
1595256000000|2020-07-20 14:40:00|10481.9|10479.9|10474.9|10472.9|10485.9|10483.9|10469.4|10467.4|472
1595256300000|2020-07-20 14:45:00|10475.4|10473.4|10477.9|10475.9|10480.9|10478.9|10474.4|10472.4|305
1595256600000|2020-07-20 14:50:00|10477.4|10475.4|10463.9|10461.9|10477.9|10475.9|10463.4|10461.4|232
1595256900000|2020-07-20 14:55:00|10464.4|10462.4|10460.9|10458.9|10467.4|10465.4|10455.4|10453.4|683
1595257200000|2020-07-20 15:00:00|10461.4|10459.4|10462.4|10460.4|10467.4|10465.4|10456.4|10454.4|269
1595257500000|2020-07-20 15:05:00|10463.4|10461.4|10455.9|10453.9|10465.4|10463.4|10454.9|10452.9|156
1595257800000|2020-07-20 15:10:00|10456.4|10454.4|10458.4|10456.4|10461.4|10459.4|10456.4|10454.4|219
1595258100000|2020-07-20 15:15:00|10458.9|10456.9|10458.4|10456.4|10463.4|10461.4|10453.4|10451.4|347
1595258400000|2020-07-20 15:20:00|10459.9|10457.9|10463.9|10461.9|10469.4|10467.4|10459.9|10457.9|538
1595258700000|2020-07-20 15:25:00|10464.4|10462.4|10469.9|10467.9|10472.4|10470.4|10461.9|10459.9|1408
1595259000000|2020-07-20 15:30:00|10469.4|10467.4|10462.9|10460.9|10473.4|10471.4|10461.4|10459.4|1301
1595259300000|2020-07-20 15:35:00|10463.9|10461.9|10472.4|10470.4|10472.4|10470.4|10459.4|10457.4|305
1595259600000|2020-07-20 15:40:00|10471.9|10469.9|10471.4|10469.4|10473.4|10471.4|10465.4|10463.4|122
1595259900000|2020-07-20 15:45:00|10471.9|10469.9|10470.4|10468.4|10474.4|10472.4|10466.4|10464.4|83
1595260200000|2020-07-20 15:50:00|10469.9|10467.9|10476.4|10474.4|10476.4|10474.4|10469.4|10467.4|117
1595260500000|2020-07-20 15:55:00|10477.4|10475.4|10480.4|10478.4|10481.4|10479.4|10475.9|10473.9|250
1595260800000|2020-07-20 16:00:00|10479.9|10477.9|10479.4|10477.4|10482.9|10480.9|10475.9|10473.9|232
1595261100000|2020-07-20 16:05:00|10479.9|10477.9|10474.9|10472.9|10481.4|10479.4|10474.4|10472.4|51
1595261400000|2020-07-20 16:10:00|10475.4|10473.4|10480.4|10478.4|10480.4|10478.4|10475.4|10473.4|44
1595261700000|2020-07-20 16:15:00|10479.9|10477.9|10477.9|10475.9|10481.4|10479.4|10477.9|10475.9|31
1595262000000|2020-07-20 16:20:00|10478.4|10476.4|10478.9|10476.9|10480.9|10478.9|10477.9|10475.9|21
1595262300000|2020-07-20 16:25:00|10479.4|10477.4|10468.9|10466.9|10479.4|10477.4|10468.9|10466.9|24
1595262600000|2020-07-20 16:30:00|10469.4|10467.4|10475.4|10473.4|10475.4|10473.4|10468.4|10466.4|24
1595262900000|2020-07-20 16:35:00|10474.9|10472.9|10475.9|10473.9|10476.4|10474.4|10474.9|10472.9|7
1595263200000|2020-07-20 16:40:00|10475.4|10473.4|10474.9|10472.9|10477.4|10475.4|10473.4|10471.4|12
1595263500000|2020-07-20 16:45:00|10474.4|10472.4|10476.4|10474.4|10477.9|10475.9|10474.4|10472.4|10
1595263800000|2020-07-20 16:50:00|10475.9|10473.9|10477.4|10475.4|10477.9|10475.9|10473.4|10471.4|6
1595264100000|2020-07-20 16:55:00|10476.9|10474.9|10478.4|10476.4|10478.9|10476.9|10475.9|10473.9|7
1595264400000|2020-07-20 17:00:00|10478.9|10476.9|10479.9|10477.9|10479.9|10477.9|10477.9|10475.9|5
1595264700000|2020-07-20 17:05:00|10480.4|10478.4|10480.9|10478.9|10481.4|10479.4|10480.4|10478.4|1
1595265000000|2020-07-20 17:10:00|10480.4|10478.4|10480.4|10478.4|10480.4|10478.4|10480.4|10478.4|2
1595265300000|2020-07-20 17:15:00|10480.9|10478.9|10483.4|10481.4|10483.9|10481.9|10480.9|10478.9|3
1595265600000|2020-07-20 17:20:00|10483.9|10481.9|10484.4|10482.4|10484.9|10482.9|10482.9|10480.9|6
1595265900000|2020-07-20 17:25:00|10483.9|10481.9|10484.4|10482.4|10484.4|10482.4|10482.9|10480.9|2
1595266200000|2020-07-20 17:30:00|10482.9|10480.9|10482.4|10480.4|10482.9|10480.9|10482.4|10480.4|0
1595266500000|2020-07-20 17:35:00|10482.9|10480.9|10483.9|10481.9|10484.4|10482.4|10482.9|10480.9|2
1595266800000|2020-07-20 17:40:00|10484.4|10482.4|10488.4|10486.4|10488.9|10486.9|10484.4|10482.4|12
1595267100000|2020-07-20 17:45:00|10488.9|10486.9|10489.9|10487.9|10489.9|10487.9|10488.9|10486.9|9
1595267400000|2020-07-20 17:50:00|10490.4|10488.4|10493.9|10491.9|10493.9|10491.9|10489.4|10487.4|21
1595267700000|2020-07-20 17:55:00|10493.4|10491.4|10494.9|10492.9|10496.9|10494.9|10492.4|10490.4|12
1595268000000|2020-07-20 18:00:00|10495.9|10493.9|10494.4|10492.4|10495.9|10493.9|10494.4|10492.4|6
1595268300000|2020-07-20 18:05:00|10493.9|10491.9|10495.9|10493.9|10495.9|10493.9|10493.4|10491.4|9
1595268600000|2020-07-20 18:10:00|10494.9|10492.9|10494.9|10492.9|10494.9|10492.9|10494.4|10492.4|3
1595269200000|2020-07-20 18:20:00|10494.4|10492.4|10492.4|10490.4|10494.4|10492.4|10492.4|10490.4|4
1595269500000|2020-07-20 18:25:00|10492.9|10490.9|10490.9|10488.9|10493.9|10491.9|10490.9|10488.9|31
1595269800000|2020-07-20 18:30:00|10491.9|10489.9|10493.9|10491.9|10494.4|10492.4|10490.9|10488.9|18
1595270100000|2020-07-20 18:35:00|10492.9|10490.9|10491.4|10489.4|10492.9|10490.9|10491.4|10489.4|9
1595270400000|2020-07-20 18:40:00|10487.9|10485.9|10484.4|10482.4|10487.9|10485.9|10484.4|10482.4|5
1595270700000|2020-07-20 18:45:00|10485.4|10483.4|10486.9|10484.9|10490.9|10488.9|10482.9|10480.9|42
1595271000000|2020-07-20 18:50:00|10488.4|10486.4|10484.4|10482.4|10488.9|10486.9|10484.4|10482.4|7
1595271300000|2020-07-20 18:55:00|10485.9|10483.9|10485.9|10483.9|10488.4|10486.4|10483.4|10481.4|10
1595271600000|2020-07-20 19:00:00|10486.4|10484.4|10487.9|10485.9|10490.9|10488.9|10486.4|10484.4|4
1595271900000|2020-07-20 19:05:00|10488.4|10486.4|10484.9|10482.9|10489.4|10487.4|10484.9|10482.9|8
1595272200000|2020-07-20 19:10:00|10485.4|10483.4|10481.9|10479.9|10485.4|10483.4|10479.4|10477.4|50
1595272500000|2020-07-20 19:15:00|10482.4|10480.4|10487.9|10485.9|10489.9|10487.9|10481.9|10479.9|4
1595272800000|2020-07-20 19:20:00|10486.9|10484.9|10489.9|10487.9|10491.4|10489.4|10485.9|10483.9|15
1595273100000|2020-07-20 19:25:00|10490.4|10488.4|10495.4|10493.4|10496.9|10494.9|10489.9|10487.9|8
1595273400000|2020-07-20 19:30:00|10495.9|10493.9|10501.4|10499.4|10502.9|10500.9|10495.9|10493.9|29
1595273700000|2020-07-20 19:35:00|10501.9|10499.9|10502.4|10500.4|10505.9|10503.9|10499.4|10497.4|12
1595274000000|2020-07-20 19:40:00|10503.4|10501.4|10501.9|10499.9|10505.9|10503.9|10499.9|10497.9|2
1595274300000|2020-07-20 19:45:00|10502.4|10500.4|10500.9|10498.9|10504.4|10502.4|10497.9|10495.9|21
1595274600000|2020-07-20 19:50:00|10502.4|10500.4|10496.9|10494.9|10502.9|10500.9|10493.9|10491.9|34
1595274900000|2020-07-20 19:55:00|10495.9|10493.9|10494|10488|10496.9|10494.9|10490.4|10487.6|65
1595275200000|2020-07-20 20:00:00|10494.1|10488.1|10492.4|10486.4|10498.5|10492.5|10491.3|10485.3|3
1595275500000|2020-07-20 20:05:00|10492.2|10486.2|10495.1|10489.1|10496.9|10490.9|10491.9|10485.9|0
1595275800000|2020-07-20 20:10:00|10495.2|10489.2|10500.6|10494.6|10501.1|10495.1|10495.2|10489.2|0
1595276100000|2020-07-20 20:15:00|10500.7|10494.7|10500.1|10494.1|10500.7|10494.7|10499.9|10493.9|0
1595276400000|2020-07-20 20:20:00|10500.3|10494.3|10500.3|10494.3|10500.3|10494.3|10500.1|10494.1|0
1595276700000|2020-07-20 20:25:00|10500.1|10494.1|10500.5|10494.5|10500.7|10494.7|10500.1|10494.1|0
1595277000000|2020-07-20 20:30:00|10500.6|10494.6|10491.5|10485.5|10501.1|10495.1|10490.2|10484.2|0
1595277300000|2020-07-20 20:35:00|10491.3|10485.3|10492.2|10486.2|10493.4|10487.4|10490.9|10484.9|0
1595277600000|2020-07-20 20:40:00|10492.3|10486.3|10491|10485|10493.4|10487.4|10490.2|10484.2|0
1595277900000|2020-07-20 20:45:00|10491.5|10485.5|10492.7|10486.7|10492.7|10486.7|10489.5|10483.5|0
1595278200000|2020-07-20 20:50:00|10492.6|10486.6|10494.7|10488.7|10495.9|10489.9|10492.2|10486.2|0
1595278500000|2020-07-20 20:55:00|10494.6|10488.6|10494.4|10488.4|10495.4|10489.4|10491.5|10485.5|0
1595278800000|2020-07-20 21:00:00|10494.5|10488.5|10494.3|10488.3|10495.1|10489.1|10494|10488|0
1595279100000|2020-07-20 21:05:00|10494.7|10488.7|10493.8|10487.8|10494.9|10488.9|10493.6|10487.6|0
1595279400000|2020-07-20 21:10:00|10494|10488|10493.8|10487.8|10495.3|10489.3|10493.4|10487.4|0
1595279700000|2020-07-20 21:15:00|10493.4|10487.4|10493.8|10487.8|10493.8|10487.8|10493.4|10487.4|0
1595280000000|2020-07-20 21:20:00|10493.6|10487.6|10493.4|10487.4|10493.8|10487.8|10493.4|10487.4|0
1595280300000|2020-07-20 21:25:00|10493.2|10487.2|10493.4|10487.4|10493.4|10487.4|10492.4|10486.4|0
1595280600000|2020-07-20 21:30:00|10492.8|10486.8|10493.4|10487.4|10493.6|10487.6|10492.6|10486.6|0
1595280900000|2020-07-20 21:35:00|10493.2|10487.2|10493.2|10487.2|10493.8|10487.8|10493|10487|0
1595281200000|2020-07-20 21:40:00|10493.4|10487.4|10493.4|10487.4|10494|10488|10493.4|10487.4|0
1595281500000|2020-07-20 21:45:00|10494|10488|10493.4|10487.4|10494|10488|10493.2|10487.2|0
1595281800000|2020-07-20 21:50:00|10493.2|10487.2|10494|10488|10494|10488|10492.6|10486.6|0
1595282100000|2020-07-20 21:55:00|10494.3|10488.3|10492.6|10486.6|10494.7|10488.7|10492.2|10486.2|0
1595282400000|2020-07-20 22:00:00|10492.5|10486.5|10492.9|10486.9|10499.9|10493.9|10492.2|10486.2|0
1595282700000|2020-07-20 22:05:00|10493|10487|10495.4|10489.4|10496.1|10490.1|10492.2|10486.2|0
1595283000000|2020-07-20 22:10:00|10495.5|10489.5|10492.9|10486.9|10496.1|10490.1|10492.9|10486.9|0
1595283300000|2020-07-20 22:15:00|10492.4|10486.4|10494.2|10488.2|10498.1|10492.1|10492.2|10486.2|0
1595283600000|2020-07-20 22:20:00|10494|10488|10492.2|10486.2|10494.9|10488.9|10491.7|10485.7|0
1595283900000|2020-07-20 22:25:00|10492.3|10486.3|10490.2|10484.2|10492.9|10486.9|10489.7|10483.7|0
1595284200000|2020-07-20 22:30:00|10490.3|10484.3|10489.7|10483.7|10490.9|10484.9|10488.5|10482.5|0
1595284500000|2020-07-20 22:35:00|10489.8|10483.8|10491.7|10485.7|10491.7|10485.7|10488.5|10482.5|0
1595284800000|2020-07-20 22:40:00|10491.6|10485.6|10489|10483|10491.7|10485.7|10487.7|10481.7|0
1595285100000|2020-07-20 22:45:00|10488.9|10482.9|10489.7|10483.7|10490.9|10484.9|10488.7|10482.7|0
1595285400000|2020-07-20 22:50:00|10489.8|10483.8|10491.7|10485.7|10492.4|10486.4|10489.8|10483.8|0
1595285700000|2020-07-20 22:55:00|10491.6|10485.6|10492.2|10486.2|10492.2|10486.2|10490.9|10484.9|0
1595286000000|2020-07-20 23:00:00|10492.1|10486.1|10491.7|10485.7|10492.2|10486.2|10490.2|10484.2|0
1595286300000|2020-07-20 23:05:00|10491.8|10485.8|10493.4|10487.4|10493.4|10487.4|10491.7|10485.7|0
1595286600000|2020-07-20 23:10:00|10493.3|10487.3|10494.9|10488.9|10494.9|10488.9|10492.9|10486.9|0
1595286900000|2020-07-20 23:15:00|10494.8|10488.8|10493.4|10487.4|10494.8|10488.8|10492.9|10486.9|0
1595287200000|2020-07-20 23:20:00|10493.5|10487.5|10495.4|10489.4|10496.1|10490.1|10493.5|10487.5|0
1595287500000|2020-07-20 23:25:00|10495.5|10489.5|10496.6|10490.6|10496.6|10490.6|10493.4|10487.4|0
1595287800000|2020-07-20 23:30:00|10496.8|10490.8|10494.2|10488.2|10501.8|10495.8|10494.2|10488.2|0
1595288100000|2020-07-20 23:35:00|10494.1|10488.1|10491.7|10485.7|10494.1|10488.1|10490.9|10484.9|0
1595288400000|2020-07-20 23:40:00|10491.8|10485.8|10492.9|10486.9|10493.4|10487.4|10490.9|10484.9|0
1595288700000|2020-07-20 23:45:00|10492.8|10486.8|10492.2|10486.2|10492.9|10486.9|10490.9|10484.9|0
1595289000000|2020-07-20 23:50:00|10492.4|10486.4|10494.2|10488.2|10495.4|10489.4|10492.2|10486.2|0
1595289300000|2020-07-20 23:55:00|10494.4|10488.4|10493.4|10487.4|10494.9|10488.9|10491.7|10485.7|0
1595289600000|2020-07-21 00:00:00|10493.2|10487.2|10494.2|10488.2|10497.4|10491.4|10489|10483|0
1595289900000|2020-07-21 00:05:00|10494.3|10488.3|10493.4|10487.4|10497.4|10491.4|10492.9|10486.9|0
1595290200000|2020-07-21 00:10:00|10493.5|10487.5|10498.1|10492.1|10501.3|10495.3|10493.5|10487.5|0
1595290500000|2020-07-21 00:15:00|10498.2|10492.2|10496.5|10490.5|10501.8|10495.8|10495.3|10489.3|0
1595290800000|2020-07-21 00:20:00|10496|10490|10494.2|10488.2|10496.7|10490.7|10494|10488|0
1595291100000|2020-07-21 00:25:00|10494.3|10488.3|10502|10496|10502|10496|10494|10488|0
1595291400000|2020-07-21 00:30:00|10502.1|10496.1|10507.2|10501.2|10509.7|10503.7|10502|10496|0
1595291700000|2020-07-21 00:35:00|10507.3|10501.3|10507.1|10501.1|10512.1|10506.1|10507.1|10501.1|0
1595292000000|2020-07-21 00:40:00|10506.6|10500.6|10504.8|10498.8|10507.5|10501.5|10502.2|10496.2|0
1595292300000|2020-07-21 00:45:00|10504.9|10498.9|10507.3|10501.3|10509.8|10503.8|10504.8|10498.8|0
1595292600000|2020-07-21 00:50:00|10507.2|10501.2|10507.2|10501.2|10509.8|10503.8|10504.6|10498.6|0
1595292900000|2020-07-21 00:55:00|10507.3|10501.3|10507.2|10501.2|10510.1|10504.1|10504.8|10498.8|0
1595293200000|2020-07-21 01:00:00|10506|10500|10510.1|10504.1|10517.7|10511.7|10506|10500|0
1595293500000|2020-07-21 01:05:00|10510.6|10504.6|10508.8|10502.8|10511.4|10505.4|10507.4|10501.4|0
1595293800000|2020-07-21 01:10:00|10508.7|10502.7|10510|10504|10510|10504|10507.4|10501.4|0
1595294100000|2020-07-21 01:15:00|10510.1|10504.1|10520|10514|10520.1|10514.1|10510|10504|0
1595294400000|2020-07-21 01:20:00|10519.9|10513.9|10518.5|10512.5|10520|10514|10517.2|10511.2|0
1595294700000|2020-07-21 01:25:00|10518|10512|10512.2|10506.2|10518|10512|10512|10506|0
1595295000000|2020-07-21 01:30:00|10513.3|10507.3|10520.9|10514.9|10522.1|10516.1|10512|10506|0
1595295300000|2020-07-21 01:35:00|10521.5|10515.5|10509.1|10503.1|10522.2|10516.2|10509.1|10503.1|0
1595295600000|2020-07-21 01:40:00|10509.2|10503.2|10506.3|10500.3|10516.7|10510.7|10506.3|10500.3|0
1595295900000|2020-07-21 01:45:00|10506.2|10500.2|10508.8|10502.8|10513.9|10507.9|10503.7|10497.7|0
1595296200000|2020-07-21 01:50:00|10508.9|10502.9|10503.8|10497.8|10511.5|10505.5|10503.7|10497.7|0
1595296500000|2020-07-21 01:55:00|10502.8|10496.8|10508.8|10502.8|10509|10503|10501.4|10495.4|0
1595296800000|2020-07-21 02:00:00|10508.7|10502.7|10506.5|10500.5|10511.5|10505.5|10504|10498|0
1595297100000|2020-07-21 02:05:00|10506.6|10500.6|10511.5|10505.5|10511.7|10505.7|10506.6|10500.6|0
1595297400000|2020-07-21 02:10:00|10511.6|10505.6|10512.7|10506.7|10514.1|10508.1|10511.5|10505.5|0
1595297700000|2020-07-21 02:15:00|10513.2|10507.2|10511.5|10505.5|10516.7|10510.7|10511.2|10505.2|0
1595298000000|2020-07-21 02:20:00|10512.5|10506.5|10514|10508|10515.2|10509.2|10511.2|10505.2|0
1595298300000|2020-07-21 02:25:00|10514.1|10508.1|10511.3|10505.3|10514.1|10508.1|10508.8|10502.8|0
1595298600000|2020-07-21 02:30:00|10511.4|10505.4|10503.9|10497.9|10516.5|10510.5|10503.9|10497.9|0
1595298900000|2020-07-21 02:35:00|10504|10498|10506.5|10500.5|10507.8|10501.8|10501.4|10495.4|0
1595299200000|2020-07-21 02:40:00|10506.6|10500.6|10509|10503|10511.6|10505.6|10503.9|10497.9|0
1595299500000|2020-07-21 02:45:00|10508.9|10502.9|10509.1|10503.1|10509.1|10503.1|10508.9|10502.9|0
1595299800000|2020-07-21 02:50:00|10509|10503|10506.6|10500.6|10509.2|10503.2|10504.1|10498.1|0
1595300100000|2020-07-21 02:55:00|10506.7|10500.7|10506.7|10500.7|10509.2|10503.2|10504.1|10498.1|0
1595300400000|2020-07-21 03:00:00|10506.6|10500.6|10501.5|10495.5|10506.7|10500.7|10498.8|10492.8|0
1595300700000|2020-07-21 03:05:00|10500.9|10494.9|10500.3|10494.3|10501.5|10495.5|10498.8|10492.8|0
1595301000000|2020-07-21 03:10:00|10500.8|10494.8|10498.8|10492.8|10501.7|10495.7|10498.8|10492.8|0
1595301300000|2020-07-21 03:15:00|10498.9|10492.9|10501.5|10495.5|10501.7|10495.7|10498.8|10492.8|0
1595301600000|2020-07-21 03:20:00|10501.6|10495.6|10506.3|10500.3|10508.8|10502.8|10501.5|10495.5|0
1595301900000|2020-07-21 03:25:00|10505.2|10499.2|10509.1|10503.1|10509.2|10503.2|10503.8|10497.8|0
1595302200000|2020-07-21 03:30:00|10509.2|10503.2|10516.3|10510.3|10516.4|10510.4|10506.4|10500.4|0
1595302500000|2020-07-21 03:35:00|10516.2|10510.2|10519|10513|10519.1|10513.1|10516.2|10510.2|0
1595302800000|2020-07-21 03:40:00|10519.1|10513.1|10521.8|10515.8|10521.8|10515.8|10519|10513|0
1595303100000|2020-07-21 03:45:00|10521.7|10515.7|10521.7|10515.7|10521.8|10515.8|10519.2|10513.2|0
1595303400000|2020-07-21 03:50:00|10521.8|10515.8|10521.8|10515.8|10524.4|10518.4|10521.7|10515.7|0
1595303700000|2020-07-21 03:55:00|10522.9|10516.9|10521.8|10515.8|10524.3|10518.3|10521.8|10515.8|0
1595304000000|2020-07-21 04:00:00|10521.9|10515.9|10524.6|10518.6|10524.7|10518.7|10521.8|10515.8|0
1595304300000|2020-07-21 04:05:00|10524.7|10518.7|10524.6|10518.6|10524.7|10518.7|10522.1|10516.1|0
1595304600000|2020-07-21 04:10:00|10524.5|10518.5|10524.3|10518.3|10524.7|10518.7|10522|10516|0
1595304900000|2020-07-21 04:15:00|10524.2|10518.2|10519.3|10513.3|10524.3|10518.3|10519.3|10513.3|0
1595305200000|2020-07-21 04:20:00|10519.4|10513.4|10519.5|10513.5|10519.5|10513.5|10519.3|10513.3|0
1595305500000|2020-07-21 04:25:00|10519.4|10513.4|10517.1|10511.1|10519.6|10513.6|10517.1|10511.1|0
1595305800000|2020-07-21 04:30:00|10517|10511|10521.9|10515.9|10524.7|10518.7|10517|10511|0
1595306100000|2020-07-21 04:35:00|10522|10516|10521.9|10515.9|10524.4|10518.4|10521.9|10515.9|0
1595306400000|2020-07-21 04:40:00|10522|10516|10527.1|10521.1|10529.7|10523.7|10522|10516|0
1595306700000|2020-07-21 04:45:00|10527|10521|10532.6|10526.6|10532.6|10526.6|10527|10521|0
1595307000000|2020-07-21 04:50:00|10531.5|10525.5|10532.4|10526.4|10535|10529|10530|10524|0
1595307300000|2020-07-21 04:55:00|10532.5|10526.5|10533.4|10527.4|10534.7|10528.7|10529.7|10523.7|0
1595307600000|2020-07-21 05:00:00|10532.9|10526.9|10532.3|10526.3|10534.7|10528.7|10532|10526|0
1595307900000|2020-07-21 05:05:00|10532.2|10526.2|10529.7|10523.7|10532.4|10526.4|10529.7|10523.7|0
1595308200000|2020-07-21 05:10:00|10529.8|10523.8|10529.8|10523.8|10532.2|10526.2|10529.6|10523.6|0
1595308500000|2020-07-21 05:15:00|10529.9|10523.9|10529.8|10523.8|10529.9|10523.9|10529.8|10523.8|0
1595308800000|2020-07-21 05:20:00|10529.9|10523.9|10525.3|10519.3|10530.4|10524.4|10525.3|10519.3|0
1595309100000|2020-07-21 05:25:00|10525.2|10519.2|10526.4|10520.4|10527.9|10521.9|10525.2|10519.2|0
1595309400000|2020-07-21 05:30:00|10526.5|10520.5|10524.1|10518.1|10526.5|10520.5|10524|10518|0
1595309700000|2020-07-21 05:35:00|10524.2|10518.2|10546.8|10540.8|10554.3|10548.3|10524.2|10518.2|0
1595310000000|2020-07-21 05:40:00|10546.3|10540.3|10532.8|10526.8|10546.3|10540.3|10530.3|10524.3|0
1595310300000|2020-07-21 05:45:00|10532.9|10526.9|10549.2|10543.2|10554.3|10548.3|10530.5|10524.5|0
1595310600000|2020-07-21 05:50:00|10549.1|10543.1|10547.3|10541.3|10550.2|10544.2|10538.1|10532.1|0
1595310900000|2020-07-21 05:55:00|10547.2|10541.2|10545.7|10539.7|10554.5|10548.5|10540|10534|0
1595311200000|2020-07-21 06:00:00|10547.4|10545.4|10549.4|10547.4|10555.4|10553.4|10543.4|10541.4|154
1595311500000|2020-07-21 06:05:00|10548.9|10546.9|10545.9|10543.9|10549.9|10547.9|10545.4|10543.4|52
1595311800000|2020-07-21 06:10:00|10546.4|10544.4|10532.4|10530.4|10546.9|10544.9|10531.9|10529.9|150
1595312100000|2020-07-21 06:15:00|10531.9|10529.9|10532.9|10530.9|10535.9|10533.9|10530.9|10528.9|100
1595312400000|2020-07-21 06:20:00|10533.4|10531.4|10536.9|10534.9|10540.4|10538.4|10532.9|10530.9|44
1595312700000|2020-07-21 06:25:00|10537.9|10535.9|10539.9|10537.9|10542.9|10540.9|10536.9|10534.9|59
1595313000000|2020-07-21 06:30:00|10539.4|10537.4|10540.4|10538.4|10541.9|10539.9|10536.9|10534.9|27
1595313300000|2020-07-21 06:35:00|10539.9|10537.9|10535.4|10533.4|10544.4|10542.4|10534.9|10532.9|127
1595313600000|2020-07-21 06:40:00|10535.9|10533.9|10539.9|10537.9|10540.9|10538.9|10530.9|10528.9|48
1595313900000|2020-07-21 06:45:00|10538.4|10536.4|10534.9|10532.9|10538.4|10536.4|10529.9|10527.9|83
1595314200000|2020-07-21 06:50:00|10533.9|10531.9|10533.4|10531.4|10535.4|10533.4|10531.9|10529.9|18
1595314500000|2020-07-21 06:55:00|10533.9|10531.9|10521.4|10519.4|10536.4|10534.4|10520.9|10518.9|108
1595314800000|2020-07-21 07:00:00|10519.9|10517.9|10505.4|10503.4|10523.4|10521.4|10491.4|10489.4|1341
1595315100000|2020-07-21 07:05:00|10504.9|10502.9|10529.9|10527.9|10539.4|10537.4|10502.4|10500.4|834
1595315400000|2020-07-21 07:10:00|10531.4|10529.4|10527.9|10525.9|10534.9|10532.9|10518.4|10516.4|524
1595315700000|2020-07-21 07:15:00|10527.4|10525.4|10522.4|10520.4|10536.9|10534.9|10520.4|10518.4|615
1595316000000|2020-07-21 07:20:00|10522.9|10520.9|10510.9|10508.9|10525.4|10523.4|10509.4|10507.4|298
1595316300000|2020-07-21 07:25:00|10510.4|10508.4|10520.9|10518.9|10526.4|10524.4|10509.9|10507.9|313
1595316600000|2020-07-21 07:30:00|10522.4|10520.4|10512.9|10510.9|10525.9|10523.9|10508.9|10506.9|383
1595316900000|2020-07-21 07:35:00|10513.4|10511.4|10505.9|10503.9|10519.4|10517.4|10504.9|10502.9|336
1595317200000|2020-07-21 07:40:00|10504.5|10502.5|10506.5|10504.5|10509|10507|10495.5|10493.5|354
1595317500000|2020-07-21 07:45:00|10507|10505|10508.5|10506.5|10518.5|10516.5|10505|10503|216
1595317800000|2020-07-21 07:50:00|10509|10507|10514.5|10512.5|10514.5|10512.5|10501.5|10499.5|314
1595318100000|2020-07-21 07:55:00|10515|10513|10516.5|10514.5|10518|10516|10509.5|10507.5|308
1595318400000|2020-07-21 08:00:00|10515.5|10513.5|10504.5|10502.5|10515.5|10513.5|10500.5|10498.5|262
1595318700000|2020-07-21 08:05:00|10505|10503|10511.5|10509.5|10514|10512|10503.5|10501.5|129
1595319000000|2020-07-21 08:10:00|10512|10510|10507.5|10505.5|10518.5|10516.5|10505|10503|442
1595319300000|2020-07-21 08:15:00|10508|10506|10501.5|10499.5|10508.5|10506.5|10498|10496|196
1595319600000|2020-07-21 08:20:00|10502|10500|10513.5|10511.5|10517.5|10515.5|10495.5|10493.5|236
1595319900000|2020-07-21 08:25:00|10513|10511|10514|10512|10519.5|10517.5|10511|10509|171
1595320200000|2020-07-21 08:30:00|10512.5|10510.5|10502.5|10500.5|10513.5|10511.5|10500|10498|219
1595320500000|2020-07-21 08:35:00|10503.5|10501.5|10495.5|10493.5|10507.5|10505.5|10495|10493|381
1595320800000|2020-07-21 08:40:00|10496|10494|10500|10498|10506.5|10504.5|10493.5|10491.5|177
1595321100000|2020-07-21 08:45:00|10500.5|10498.5|10507.5|10505.5|10507.5|10505.5|10494.5|10492.5|199
1595321400000|2020-07-21 08:50:00|10508|10506|10505.5|10503.5|10518.5|10516.5|10505.5|10503.5|168
1595321700000|2020-07-21 08:55:00|10504.5|10502.5|10502.5|10500.5|10507.5|10505.5|10498.5|10496.5|127
1595322000000|2020-07-21 09:00:00|10503|10501|10512.5|10510.5|10513.5|10511.5|10501.5|10499.5|279
1595322300000|2020-07-21 09:05:00|10513.5|10511.5|10509.5|10507.5|10515.5|10513.5|10508.5|10506.5|223
1595322600000|2020-07-21 09:10:00|10509|10507|10508.5|10506.5|10511|10509|10506|10504|127
1595322900000|2020-07-21 09:15:00|10509|10507|10512|10510|10513|10511|10504.5|10502.5|277
1595323200000|2020-07-21 09:20:00|10511.5|10509.5|10514.5|10512.5|10518.5|10516.5|10509|10507|82
1595323500000|2020-07-21 09:25:00|10515|10513|10515.5|10513.5|10517.5|10515.5|10511.5|10509.5|149
1595323800000|2020-07-21 09:30:00|10516|10514|10518.5|10516.5|10521.5|10519.5|10512.5|10510.5|134
1595324100000|2020-07-21 09:35:00|10519.5|10517.5|10520.5|10518.5|10522|10520|10517|10515|128
1595324400000|2020-07-21 09:40:00|10520|10518|10526.5|10524.5|10526.5|10524.5|10518.5|10516.5|277
1595324700000|2020-07-21 09:45:00|10527|10525|10512.5|10510.5|10527|10525|10512|10510|129
1595325000000|2020-07-21 09:50:00|10513.5|10511.5|10511.5|10509.5|10515|10513|10509.5|10507.5|105
1595325300000|2020-07-21 09:55:00|10512|10510|10497.5|10495.5|10514|10512|10497.5|10495.5|101
1595325600000|2020-07-21 10:00:00|10498|10496|10497.5|10495.5|10504.5|10502.5|10495.5|10493.5|183
1595325900000|2020-07-21 10:05:00|10497|10495|10497.5|10495.5|10500.5|10498.5|10494.5|10492.5|111
1595326200000|2020-07-21 10:10:00|10496.5|10494.5|10494.5|10492.5|10500.5|10498.5|10494|10492|231
1595326500000|2020-07-21 10:15:00|10494|10492|10498.5|10496.5|10499|10497|10490|10488|115
1595326800000|2020-07-21 10:20:00|10498|10496|10497|10495|10498|10496|10492|10490|98
1595327100000|2020-07-21 10:25:00|10496.5|10494.5|10497.5|10495.5|10499.5|10497.5|10493.5|10491.5|114
1595327400000|2020-07-21 10:30:00|10498|10496|10500.5|10498.5|10501|10499|10496.5|10494.5|82
1595327700000|2020-07-21 10:35:00|10501|10499|10500.5|10498.5|10503|10501|10497.5|10495.5|98
1595328000000|2020-07-21 10:40:00|10500|10498|10498.5|10496.5|10501|10499|10497.5|10495.5|79
1595328300000|2020-07-21 10:45:00|10498|10496|10506.5|10504.5|10506.5|10504.5|10494.5|10492.5|181
1595328600000|2020-07-21 10:50:00|10507|10505|10504.5|10502.5|10511.5|10509.5|10502.5|10500.5|116
1595328900000|2020-07-21 10:55:00|10505|10503|10500.5|10498.5|10505.5|10503.5|10498|10496|85
1595329200000|2020-07-21 11:00:00|10500|10498|10501.5|10499.5|10502.5|10500.5|10495.5|10493.5|56
1595329500000|2020-07-21 11:05:00|10501|10499|10500.5|10498.5|10504.5|10502.5|10499.5|10497.5|71
1595329800000|2020-07-21 11:10:00|10501|10499|10501|10499|10503.5|10501.5|10498.5|10496.5|99
1595330100000|2020-07-21 11:15:00|10500.5|10498.5|10486.5|10484.5|10500.5|10498.5|10486|10484|312
1595330400000|2020-07-21 11:20:00|10487.5|10485.5|10494.5|10492.5|10494.5|10492.5|10486.5|10484.5|110
1595330700000|2020-07-21 11:25:00|10495|10493|10500.5|10498.5|10502.5|10500.5|10494.5|10492.5|68
1595331000000|2020-07-21 11:30:00|10501|10499|10501|10499|10505|10503|10499.5|10497.5|96
1595331300000|2020-07-21 11:35:00|10501.5|10499.5|10500.5|10498.5|10504|10502|10499.5|10497.5|76
1595331600000|2020-07-21 11:40:00|10500.4|10498.4|10498.4|10496.4|10500.9|10498.9|10494.9|10492.9|66
1595331900000|2020-07-21 11:45:00|10498.9|10496.9|10492.4|10490.4|10500.9|10498.9|10491.9|10489.9|76
1595332200000|2020-07-21 11:50:00|10491.9|10489.9|10491.4|10489.4|10497.9|10495.9|10491.4|10489.4|95
1595332500000|2020-07-21 11:55:00|10490.9|10488.9|10498.4|10496.4|10498.4|10496.4|10489.9|10487.9|50
1595332800000|2020-07-21 12:00:00|10497.9|10495.9|10504.4|10502.4|10504.9|10502.9|10496.4|10494.4|178
1595333100000|2020-07-21 12:05:00|10504.9|10502.9|10504.4|10502.4|10508.4|10506.4|10502.4|10500.4|74
1595333400000|2020-07-21 12:10:00|10505.4|10503.4|10499.4|10497.4|10505.4|10503.4|10498.4|10496.4|85
1595333700000|2020-07-21 12:15:00|10500.4|10498.4|10505.4|10503.4|10507.9|10505.9|10498.4|10496.4|96
1595334000000|2020-07-21 12:20:00|10504.9|10502.9|10502.4|10500.4|10504.9|10502.9|10497.9|10495.9|135
1595334300000|2020-07-21 12:25:00|10501.9|10499.9|10488.4|10486.4|10502.9|10500.9|10488.4|10486.4|72
1595334600000|2020-07-21 12:30:00|10489.4|10487.4|10491.4|10489.4|10491.9|10489.9|10484.4|10482.4|101
1595334900000|2020-07-21 12:35:00|10491.9|10489.9|10501.4|10499.4|10501.9|10499.9|10491.9|10489.9|104
1595335200000|2020-07-21 12:40:00|10500.4|10498.4|10505.4|10503.4|10505.4|10503.4|10497.9|10495.9|110
1595335500000|2020-07-21 12:45:00|10504.9|10502.9|10494.4|10492.4|10504.9|10502.9|10494.4|10492.4|147
1595335800000|2020-07-21 12:50:00|10494.9|10492.9|10489.4|10487.4|10494.9|10492.9|10485.4|10483.4|89
1595336100000|2020-07-21 12:55:00|10489.9|10487.9|10481.4|10479.4|10490.4|10488.4|10479.9|10477.9|346
1595336400000|2020-07-21 13:00:00|10481.9|10479.9|10486.4|10484.4|10489.4|10487.4|10476.4|10474.4|138
1595336700000|2020-07-21 13:05:00|10486.9|10484.9|10479.4|10477.4|10486.9|10484.9|10472.4|10470.4|137
1595337000000|2020-07-21 13:10:00|10479.9|10477.9|10481.4|10479.4|10484.9|10482.9|10478.9|10476.9|169
1595337300000|2020-07-21 13:15:00|10481.9|10479.9|10480.4|10478.4|10485.4|10483.4|10475.9|10473.9|147
1595337600000|2020-07-21 13:20:00|10479.9|10477.9|10487.4|10485.4|10487.4|10485.4|10477.9|10475.9|72
1595337900000|2020-07-21 13:25:00|10486.9|10484.9|10483.4|10481.4|10491.4|10489.4|10481.4|10479.4|117
1595338200000|2020-07-21 13:30:00|10483.9|10481.9|10474.4|10472.4|10484.4|10482.4|10473.4|10471.4|227
1595338500000|2020-07-21 13:35:00|10474.9|10472.9|10472.4|10470.4|10480.9|10478.9|10471.9|10469.9|212
1595338800000|2020-07-21 13:40:00|10472.9|10470.9|10467.4|10465.4|10478.9|10476.9|10467.4|10465.4|416
1595339100000|2020-07-21 13:45:00|10467.9|10465.9|10474.4|10472.4|10476.9|10474.9|10460.9|10458.9|392
1595339400000|2020-07-21 13:50:00|10474.9|10472.9|10482.4|10480.4|10483.4|10481.4|10468.4|10466.4|175
1595339700000|2020-07-21 13:55:00|10482.9|10480.9|10473.4|10471.4|10484.4|10482.4|10470.4|10468.4|158
1595340000000|2020-07-21 14:00:00|10473.9|10471.9|10468.9|10466.9|10478.9|10476.9|10461.4|10459.4|287
1595340300000|2020-07-21 14:05:00|10468.4|10466.4|10458.4|10456.4|10472.4|10470.4|10457.9|10455.9|390
1595340600000|2020-07-21 14:10:00|10457.7|10455.7|10444.2|10442.2|10460.7|10458.7|10443.2|10441.2|252
1595340900000|2020-07-21 14:15:00|10442.2|10440.2|10450.7|10448.7|10450.7|10448.7|10439.7|10437.7|334
1595341200000|2020-07-21 14:20:00|10450.2|10448.2|10444.7|10442.7|10451.7|10449.7|10444.2|10442.2|292
1595341500000|2020-07-21 14:25:00|10444.2|10442.2|10431.2|10429.2|10445.7|10443.7|10426.7|10424.7|347
1595341800000|2020-07-21 14:30:00|10431.7|10429.7|10428.2|10426.2|10431.7|10429.7|10421.7|10419.7|475
1595342100000|2020-07-21 14:35:00|10428.7|10426.7|10429.2|10427.2|10431.7|10429.7|10420.2|10418.2|313
1595342400000|2020-07-21 14:40:00|10429.7|10427.7|10426.2|10424.2|10438.2|10436.2|10423.7|10421.7|240
1595342700000|2020-07-21 14:45:00|10425.7|10423.7|10442.2|10440.2|10444.2|10442.2|10424.7|10422.7|209
1595343000000|2020-07-21 14:50:00|10442.7|10440.7|10449.7|10447.7|10451.7|10449.7|10441.7|10439.7|198
1595343300000|2020-07-21 14:55:00|10450.2|10448.2|10444.2|10442.2|10452.7|10450.7|10442.7|10440.7|231
1595343600000|2020-07-21 15:00:00|10443.2|10441.2|10441.2|10439.2|10448.2|10446.2|10439.2|10437.2|273
1595343900000|2020-07-21 15:05:00|10440.7|10438.7|10428.2|10426.2|10440.7|10438.7|10427.7|10425.7|329
1595344200000|2020-07-21 15:10:00|10427.7|10425.7|10435.2|10433.2|10435.7|10433.7|10423.7|10421.7|269
1595344500000|2020-07-21 15:15:00|10434.2|10432.2|10438.2|10436.2|10441.2|10439.2|10433.2|10431.2|367
1595344800000|2020-07-21 15:20:00|10437.2|10435.2|10440.2|10438.2|10440.7|10438.7|10433.7|10431.7|448
1595345100000|2020-07-21 15:25:00|10440.7|10438.7|10446.7|10444.7|10446.7|10444.7|10434.7|10432.7|1608
1595345400000|2020-07-21 15:30:00|10445.7|10443.7|10444.7|10442.7|10449.7|10447.7|10436.7|10434.7|1204
1595345700000|2020-07-21 15:35:00|10443.7|10441.7|10432.7|10430.7|10445.2|10443.2|10431.7|10429.7|449
1595346000000|2020-07-21 15:40:00|10431.7|10429.7|10440.2|10438.2|10441.7|10439.7|10431.2|10429.2|170
1595346300000|2020-07-21 15:45:00|10440.7|10438.7|10423.7|10421.7|10440.7|10438.7|10422.2|10420.2|201
1595346600000|2020-07-21 15:50:00|10423.2|10421.2|10415.2|10413.2|10424.2|10422.2|10414.7|10412.7|103
1595346900000|2020-07-21 15:55:00|10415.7|10413.7|10417.7|10415.7|10419.7|10417.7|10412.2|10410.2|207
1595347200000|2020-07-21 16:00:00|10417.2|10415.2|10413.7|10411.7|10419.7|10417.7|10411.7|10409.7|68
1595347500000|2020-07-21 16:05:00|10414.2|10412.2|10411.2|10409.2|10415.7|10413.7|10410.7|10408.7|33
1595347800000|2020-07-21 16:10:00|10410.7|10408.7|10411.2|10409.2|10413.7|10411.7|10407.7|10405.7|54
1595348100000|2020-07-21 16:15:00|10410.7|10408.7|10410.7|10408.7|10414.7|10412.7|10409.7|10407.7|42
1595348400000|2020-07-21 16:20:00|10411.2|10409.2|10410.7|10408.7|10417.2|10415.2|10409.2|10407.2|27
1595348700000|2020-07-21 16:25:00|10411.2|10409.2|10421.7|10419.7|10421.7|10419.7|10409.7|10407.7|51
1595349000000|2020-07-21 16:30:00|10421.2|10419.2|10423.2|10421.2|10424.2|10422.2|10418.7|10416.7|14
1595349300000|2020-07-21 16:35:00|10423.7|10421.7|10420.7|10418.7|10426.7|10424.7|10419.2|10417.2|58
1595349600000|2020-07-21 16:40:00|10420.2|10418.2|10426.2|10424.2|10427.2|10425.2|10419.2|10417.2|38
1595349900000|2020-07-21 16:45:00|10426.7|10424.7|10420.7|10418.7|10427.7|10425.7|10420.2|10418.2|12
1595350200000|2020-07-21 16:50:00|10421.2|10419.2|10422.2|10420.2|10423.2|10421.2|10418.2|10416.2|24
1595350500000|2020-07-21 16:55:00|10422.7|10420.7|10423.7|10421.7|10423.7|10421.7|10421.2|10419.2|13
1595350800000|2020-07-21 17:00:00|10423.2|10421.2|10422.7|10420.7|10424.7|10422.7|10421.7|10419.7|11
1595351100000|2020-07-21 17:05:00|10422.2|10420.2|10425.2|10423.2|10425.7|10423.7|10422.2|10420.2|3
1595351400000|2020-07-21 17:10:00|10425.7|10423.7|10420.7|10418.7|10425.7|10423.7|10420.7|10418.7|7
1595351700000|2020-07-21 17:15:00|10419.7|10417.7|10424.2|10422.2|10424.2|10422.2|10417.7|10415.7|6
1595352000000|2020-07-21 17:20:00|10424.7|10422.7|10423.2|10421.2|10424.7|10422.7|10422.2|10420.2|6
1595352300000|2020-07-21 17:25:00|10423.7|10421.7|10424.7|10422.7|10425.7|10423.7|10421.2|10419.2|14
1595352600000|2020-07-21 17:30:00|10423.7|10421.7|10424.7|10422.7|10426.7|10424.7|10423.7|10421.7|22
1595352900000|2020-07-21 17:35:00|10424.2|10422.2|10420.2|10418.2|10425.7|10423.7|10419.7|10417.7|3
1595353200000|2020-07-21 17:40:00|10419.7|10417.7|10420.7|10418.7|10421.7|10419.7|10419.7|10417.7|2
1595353500000|2020-07-21 17:45:00|10421.2|10419.2|10423.2|10421.2|10423.7|10421.7|10419.7|10417.7|1
1595353800000|2020-07-21 17:50:00|10421.2|10419.2|10422.2|10420.2|10424.2|10422.2|10420.2|10418.2|13
1595354100000|2020-07-21 17:55:00|10422.7|10420.7|10422.2|10420.2|10423.2|10421.2|10420.2|10418.2|13
1595354400000|2020-07-21 18:00:00|10421.2|10419.2|10425.7|10423.7|10426.7|10424.7|10420.7|10418.7|14
1595354700000|2020-07-21 18:05:00|10425.2|10423.2|10427.2|10425.2|10427.7|10425.7|10424.2|10422.2|16
1595355000000|2020-07-21 18:10:00|10427.7|10425.7|10425.2|10423.2|10427.7|10425.7|10423.2|10421.2|12
1595355300000|2020-07-21 18:15:00|10424.7|10422.7|10420.7|10418.7|10425.7|10423.7|10420.2|10418.2|12
1595355600000|2020-07-21 18:20:00|10421.2|10419.2|10422.2|10420.2|10422.7|10420.7|10420.2|10418.2|6
1595355900000|2020-07-21 18:25:00|10421.7|10419.7|10424.2|10422.2|10424.7|10422.7|10421.2|10419.2|2
1595356200000|2020-07-21 18:30:00|10423.7|10421.7|10419.7|10417.7|10424.2|10422.2|10419.7|10417.7|19
1595356500000|2020-07-21 18:35:00|10419.2|10417.2|10419.2|10417.2|10420.2|10418.2|10417.7|10415.7|12
1595356800000|2020-07-21 18:40:00|10418.7|10416.7|10419.2|10417.2|10420.7|10418.7|10417.7|10415.7|8
1595357100000|2020-07-21 18:45:00|10418.7|10416.7|10419.2|10417.2|10420.7|10418.7|10418.2|10416.2|0
1595357400000|2020-07-21 18:50:00|10419.7|10417.7|10422.7|10420.7|10423.2|10421.2|10419.2|10417.2|0
1595357700000|2020-07-21 18:55:00|10423.2|10421.2|10421.2|10419.2|10423.2|10421.2|10421.2|10419.2|4
1595358000000|2020-07-21 19:00:00|10420.7|10418.7|10419.7|10417.7|10423.7|10421.7|10419.2|10417.2|13
1595358300000|2020-07-21 19:05:00|10419.2|10417.2|10416.2|10414.2|10419.7|10417.7|10416.2|10414.2|20
1595358600000|2020-07-21 19:10:00|10416.7|10414.7|10409.2|10407.2|10416.7|10414.7|10404.2|10402.2|92
1595358900000|2020-07-21 19:15:00|10408.7|10406.7|10401.2|10399.2|10409.2|10407.2|10397.2|10395.2|69
1595359200000|2020-07-21 19:20:00|10401.7|10399.7|10396.7|10394.7|10403.2|10401.2|10395.7|10393.7|14
1595359500000|2020-07-21 19:25:00|10397.2|10395.2|10393.7|10391.7|10400.7|10398.7|10391.7|10389.7|9
1595359800000|2020-07-21 19:30:00|10394.2|10392.2|10387.7|10385.7|10398.2|10396.2|10387.2|10385.2|15
1595360100000|2020-07-21 19:35:00|10388.2|10386.2|10385.7|10383.7|10389.2|10387.2|10382.2|10380.2|15
1595360400000|2020-07-21 19:40:00|10386.2|10384.2|10391.7|10389.7|10394.7|10392.7|10385.2|10383.2|3
1595360700000|2020-07-21 19:45:00|10391.2|10389.2|10398.7|10396.7|10398.7|10396.7|10390.7|10388.7|17
1595361000000|2020-07-21 19:50:00|10391.2|10389.2|10381.7|10379.7|10393.2|10391.2|10373.2|10371.2|43
1595361300000|2020-07-21 19:55:00|10382.2|10380.2|10381.2|10375.2|10388.2|10385.2|10376.2|10374.1|78
1595361600000|2020-07-21 20:00:00|10381|10375|10389.3|10383.3|10393.7|10387.7|10381|10375|0
1595361900000|2020-07-21 20:05:00|10388.8|10382.8|10388.8|10382.8|10391.3|10385.3|10386.1|10380.1|0
1595362200000|2020-07-21 20:10:00|10388.7|10382.7|10389.4|10383.4|10390.6|10384.6|10386.1|10380.1|0
1595362500000|2020-07-21 20:15:00|10389.5|10383.5|10389.1|10383.1|10390.1|10384.1|10388.9|10382.9|0
1595362800000|2020-07-21 20:20:00|10388.9|10382.9|10389.1|10383.1|10389.5|10383.5|10388.9|10382.9|0
1595363100000|2020-07-21 20:25:00|10389.3|10383.3|10389.3|10383.3|10389.3|10383.3|10388.9|10382.9|0
1595363400000|2020-07-21 20:30:00|10389.5|10383.5|10384.2|10378.2|10392.5|10386.5|10384.2|10378.2|0
1595363700000|2020-07-21 20:35:00|10384.1|10378.1|10385.4|10379.4|10388.6|10382.6|10383.5|10377.5|0
1595364000000|2020-07-21 20:40:00|10385.2|10379.2|10391.8|10385.8|10392.5|10386.5|10384.2|10378.2|0
1595364300000|2020-07-21 20:45:00|10391.7|10385.7|10390.5|10384.5|10392.5|10386.5|10390.5|10384.5|0
1595364600000|2020-07-21 20:50:00|10390.4|10384.4|10388.1|10382.1|10390.4|10384.4|10387.4|10381.4|0
1595364900000|2020-07-21 20:55:00|10388.2|10382.2|10384.3|10378.3|10388.6|10382.6|10383.5|10377.5|0
1595365200000|2020-07-21 21:00:00|10384.7|10378.7|10384.7|10378.7|10384.9|10378.9|10384.7|10378.7|0
1595365500000|2020-07-21 21:05:00|10384.1|10378.1|10382.5|10376.5|10384.3|10378.3|10382.5|10376.5|0
1595365800000|2020-07-21 21:10:00|10382.2|10376.2|10382.7|10376.7|10383.3|10377.3|10381.2|10375.2|0
1595366100000|2020-07-21 21:15:00|10382.5|10376.5|10381.6|10375.6|10382.5|10376.5|10380.8|10374.8|0
1595366400000|2020-07-21 21:20:00|10381.2|10375.2|10381.6|10375.6|10381.6|10375.6|10381.2|10375.2|0
1595366700000|2020-07-21 21:25:00|10381.8|10375.8|10382.9|10376.9|10382.9|10376.9|10381.6|10375.6|0
1595367000000|2020-07-21 21:30:00|10383.1|10377.1|10383.5|10377.5|10383.5|10377.5|10382.9|10376.9|0
1595367300000|2020-07-21 21:35:00|10383.3|10377.3|10383.3|10377.3|10383.3|10377.3|10383.3|10377.3|0
1595367600000|2020-07-21 21:40:00|10383.5|10377.5|10382.7|10376.7|10383.5|10377.5|10382.2|10376.2|0
1595367900000|2020-07-21 21:45:00|10383.3|10377.3|10383.7|10377.7|10383.7|10377.7|10383.3|10377.3|0
1595368200000|2020-07-21 21:50:00|10383.3|10377.3|10382.7|10376.7|10383.7|10377.7|10382.2|10376.2|0
1595368500000|2020-07-21 21:55:00|10382.5|10376.5|10383.3|10377.3|10383.9|10377.9|10382.2|10376.2|0
1595368800000|2020-07-21 22:00:00|10383.5|10377.5|10388.9|10382.9|10388.9|10382.9|10383|10377|0
1595369100000|2020-07-21 22:05:00|10389|10383|10386.9|10380.9|10389.4|10383.4|10385.2|10379.2|0
1595369400000|2020-07-21 22:10:00|10387|10381|10387.6|10381.6|10388.2|10382.2|10386.9|10380.9|0
1595369700000|2020-07-21 22:15:00|10387.7|10381.7|10391.3|10385.3|10392.1|10386.1|10386.9|10380.9|0
1595370000000|2020-07-21 22:20:00|10391.4|10385.4|10393.5|10387.5|10395.2|10389.2|10390.8|10384.8|0
1595370300000|2020-07-21 22:25:00|10393.6|10387.6|10392.8|10386.8|10394.3|10388.3|10390.6|10384.6|0
1595370600000|2020-07-21 22:30:00|10392.7|10386.7|10393.3|10387.3|10394.3|10388.3|10391.3|10385.3|0
1595370900000|2020-07-21 22:35:00|10393.5|10387.5|10398.7|10392.7|10400.6|10394.6|10393.5|10387.5|0
1595371200000|2020-07-21 22:40:00|10398.8|10392.8|10399.9|10393.9|10399.9|10393.9|10398|10392|0
1595371500000|2020-07-21 22:45:00|10399.8|10393.8|10401.9|10395.9|10402.4|10396.4|10398.9|10392.9|0
1595371800000|2020-07-21 22:50:00|10402|10396|10402.4|10396.4|10404.3|10398.3|10401.1|10395.1|0
1595372100000|2020-07-21 22:55:00|10402.8|10396.8|10406.3|10400.3|10409.5|10403.5|10402.1|10396.1|0
1595372400000|2020-07-21 23:00:00|10406.2|10400.2|10403.8|10397.8|10407.5|10401.5|10402.4|10396.4|0
1595372700000|2020-07-21 23:05:00|10403.9|10397.9|10403.8|10397.8|10405|10399|10401.9|10395.9|0
1595373000000|2020-07-21 23:10:00|10403.9|10397.9|10403.1|10397.1|10406.3|10400.3|10402.8|10396.8|0
1595373300000|2020-07-21 23:15:00|10403|10397|10400.2|10394.2|10404.6|10398.6|10398.9|10392.9|0
1595373600000|2020-07-21 23:20:00|10400.1|10394.1|10400.6|10394.6|10401.9|10395.9|10399.9|10393.9|0
1595373900000|2020-07-21 23:25:00|10400.7|10394.7|10399.2|10393.2|10401.1|10395.1|10396.7|10390.7|0
1595374200000|2020-07-21 23:30:00|10399.1|10393.1|10400.6|10394.6|10401.1|10395.1|10398.7|10392.7|0
1595374500000|2020-07-21 23:35:00|10400.5|10394.5|10399.2|10393.2|10400.6|10394.6|10399.2|10393.2|0
1595374800000|2020-07-21 23:40:00|10399.3|10393.3|10399.9|10393.9|10399.9|10393.9|10399.2|10393.2|0
1595375100000|2020-07-21 23:45:00|10400.4|10394.4|10403.8|10397.8|10404.3|10398.3|10400.4|10394.4|0
1595375400000|2020-07-21 23:50:00|10403.9|10397.9|10406.3|10400.3|10408.7|10402.7|10403.9|10397.9|0
1595375700000|2020-07-21 23:55:00|10406.2|10400.2|10404.3|10398.3|10407|10401|10402.4|10396.4|0
1595376000000|2020-07-22 00:00:00|10404.4|10398.4|10403.3|10397.3|10408.7|10402.7|10401.1|10395.1|0
1595376300000|2020-07-22 00:05:00|10403.4|10397.4|10405|10399|10406.5|10400.5|10401.1|10395.1|0
1595376600000|2020-07-22 00:10:00|10405.1|10399.1|10405.5|10399.5|10407.5|10401.5|10398|10392|0
1595376900000|2020-07-22 00:15:00|10405.4|10399.4|10416|10410|10425.7|10419.7|10404.2|10398.2|0
1595377200000|2020-07-22 00:20:00|10415.9|10409.9|10415.7|10409.7|10418.3|10412.3|10413.2|10407.2|0
1595377500000|2020-07-22 00:25:00|10415.6|10409.6|10418|10412|10418|10412|10410.6|10404.6|0
1595377800000|2020-07-22 00:30:00|10417.9|10411.9|10407.8|10401.8|10417.9|10411.9|10407.6|10401.6|0
1595378100000|2020-07-22 00:35:00|10407.9|10401.9|10410.4|10404.4|10410.4|10404.4|10405.2|10399.2|0
1595378400000|2020-07-22 00:40:00|10410.5|10404.5|10410.3|10404.3|10415.5|10409.5|10410.1|10404.1|0
1595378700000|2020-07-22 00:45:00|10410.2|10404.2|10414.1|10408.1|10415.5|10409.5|10410.1|10404.1|0
1595379000000|2020-07-22 00:50:00|10414.6|10408.6|10414.9|10408.9|10415.4|10409.4|10410|10404|0
1595379300000|2020-07-22 00:55:00|10414.4|10408.4|10404.2|10398.2|10414.9|10408.9|10404.2|10398.2|0
1595379600000|2020-07-22 01:00:00|10404.3|10398.3|10412.2|10406.2|10412.6|10406.6|10401.6|10395.6|0
1595379900000|2020-07-22 01:05:00|10412.3|10406.3|10415|10409|10415|10409|10412.2|10406.2|0
1595380200000|2020-07-22 01:10:00|10415.1|10409.1|10415.2|10409.2|10415.2|10409.2|10412.3|10406.3|0
1595380500000|2020-07-22 01:15:00|10415.3|10409.3|10412.6|10406.6|10416.4|10410.4|10410|10404|0
1595380800000|2020-07-22 01:20:00|10412.7|10406.7|10416.5|10410.5|10420.3|10414.3|10411.3|10405.3|0
1595381100000|2020-07-22 01:25:00|10417|10411|10417.7|10411.7|10417.7|10411.7|10415.2|10409.2|0
1595381400000|2020-07-22 01:30:00|10417.6|10411.6|10417.8|10411.8|10417.9|10411.9|10412.8|10406.8|0
1595381700000|2020-07-22 01:35:00|10417.9|10411.9|10412.8|10406.8|10417.9|10411.9|10412.7|10406.7|0
1595382000000|2020-07-22 01:40:00|10412.7|10406.7|10410.1|10404.1|10412.9|10406.9|10410.1|10404.1|0
1595382300000|2020-07-22 01:45:00|10409.1|10403.1|10412.9|10406.9|10414.1|10408.1|10407.6|10401.6|0
1595382600000|2020-07-22 01:50:00|10412.8|10406.8|10410.3|10404.3|10412.8|10406.8|10410.2|10404.2|0
1595382900000|2020-07-22 01:55:00|10410.4|10404.4|10410.7|10404.7|10412.9|10406.9|10407.9|10401.9|0
1595383200000|2020-07-22 02:00:00|10410.6|10404.6|10413.1|10407.1|10415.6|10409.6|10408|10402|0
1595383500000|2020-07-22 02:05:00|10413.2|10407.2|10410.8|10404.8|10413.3|10407.3|10410.8|10404.8|0
1595383800000|2020-07-22 02:10:00|10411.3|10405.3|10418.5|10412.5|10418.5|10412.5|10410.7|10404.7|0
1595384100000|2020-07-22 02:15:00|10418.6|10412.6|10428.7|10422.7|10428.7|10422.7|10418.6|10412.6|0
1595384400000|2020-07-22 02:20:00|10428.8|10422.8|10433.7|10427.7|10433.9|10427.9|10428.7|10422.7|0
1595384700000|2020-07-22 02:25:00|10433.8|10427.8|10433.7|10427.7|10436.3|10430.3|10431.3|10425.3|0
1595385000000|2020-07-22 02:30:00|10432.6|10426.6|10431.1|10425.1|10432.6|10426.6|10431|10425|0
1595385300000|2020-07-22 02:35:00|10431.2|10425.2|10431.2|10425.2|10432.5|10426.5|10431.1|10425.1|0
1595385600000|2020-07-22 02:40:00|10431.3|10425.3|10433.6|10427.6|10433.7|10427.7|10431.2|10425.2|0
1595385900000|2020-07-22 02:45:00|10433.7|10427.7|10431.1|10425.1|10433.7|10427.7|10431.1|10425.1|0
1595386200000|2020-07-22 02:50:00|10432.1|10426.1|10433.6|10427.6|10433.7|10427.7|10432.1|10426.1|0
1595386500000|2020-07-22 02:55:00|10434.7|10428.7|10433.6|10427.6|10438.6|10432.6|10433.5|10427.5|0
1595386800000|2020-07-22 03:00:00|10433.5|10427.5|10431|10425|10433.6|10427.6|10430.9|10424.9|0
1595387100000|2020-07-22 03:05:00|10431.1|10425.1|10431|10425|10433.6|10427.6|10431|10425|0
1595387400000|2020-07-22 03:10:00|10431.1|10425.1|10433.6|10427.6|10433.8|10427.8|10431.1|10425.1|0
1595387700000|2020-07-22 03:15:00|10433.7|10427.7|10438.5|10432.5|10441.1|10435.1|10433.6|10427.6|0
1595388000000|2020-07-22 03:20:00|10437.4|10431.4|10431.1|10425.1|10438.5|10432.5|10431.1|10425.1|0
1595388300000|2020-07-22 03:25:00|10431.2|10425.2|10428.6|10422.6|10433.7|10427.7|10428.6|10422.6|0
1595388600000|2020-07-22 03:30:00|10428.7|10422.7|10426.3|10420.3|10428.7|10422.7|10426.1|10420.1|0
1595388900000|2020-07-22 03:35:00|10426.2|10420.2|10428.6|10422.6|10428.7|10422.7|10426.1|10420.1|0
1595389200000|2020-07-22 03:40:00|10428.5|10422.5|10428.6|10422.6|10428.7|10422.7|10428.5|10422.5|0
1595389500000|2020-07-22 03:45:00|10428.7|10422.7|10428.5|10422.5|10428.7|10422.7|10428.5|10422.5|0
1595389800000|2020-07-22 03:50:00|10426.1|10420.1|10425.9|10419.9|10426.1|10420.1|10425.9|10419.9|0
1595390100000|2020-07-22 03:55:00|10426|10420|10426.1|10420.1|10426.1|10420.1|10426|10420|0
1595390400000|2020-07-22 04:00:00|10426|10420|10426.1|10420.1|10426.1|10420.1|10426|10420|0
1595390700000|2020-07-22 04:05:00|10426|10420|10426.1|10420.1|10426.1|10420.1|10426|10420|0
1595391000000|2020-07-22 04:10:00|10426|10420|10423.2|10417.2|10426.1|10420.1|10423.2|10417.2|0
1595391300000|2020-07-22 04:15:00|10423.3|10417.3|10415.6|10409.6|10423.3|10417.3|10413|10407|0
1595391600000|2020-07-22 04:20:00|10415.5|10409.5|10415.5|10409.5|10415.6|10409.6|10413|10407|0
1595391900000|2020-07-22 04:25:00|10415.6|10409.6|10417.9|10411.9|10418|10412|10415.4|10409.4|0
1595392200000|2020-07-22 04:30:00|10417.8|10411.8|10407.2|10401.2|10417.9|10411.9|10407.2|10401.2|0
1595392500000|2020-07-22 04:35:00|10407.1|10401.1|10409.8|10403.8|10409.8|10403.8|10407.1|10401.1|0
1595392800000|2020-07-22 04:40:00|10409.9|10403.9|10404.4|10398.4|10409.9|10403.9|10404.3|10398.3|0
1595393100000|2020-07-22 04:45:00|10404.2|10398.2|10404.2|10398.2|10407.1|10401.1|10401.7|10395.7|0
1595393400000|2020-07-22 04:50:00|10404.1|10398.1|10396.6|10390.6|10406.8|10400.8|10396.5|10390.5|0
1595393700000|2020-07-22 04:55:00|10397.7|10391.7|10401.9|10395.9|10403.2|10397.2|10396.6|10390.6|0
1595394000000|2020-07-22 05:00:00|10401.8|10395.8|10397.8|10391.8|10404.3|10398.3|10396.4|10390.4|0
1595394300000|2020-07-22 05:05:00|10398.3|10392.3|10399|10393|10399.1|10393.1|10393.8|10387.8|0
1595394600000|2020-07-22 05:10:00|10399.1|10393.1|10401.6|10395.6|10401.6|10395.6|10393.7|10387.7|0
1595394900000|2020-07-22 05:15:00|10401.7|10395.7|10404.1|10398.1|10406.6|10400.6|10399|10393|0
1595395200000|2020-07-22 05:20:00|10404|10398|10405.3|10399.3|10409.2|10403.2|10402.7|10396.7|0
1595395500000|2020-07-22 05:25:00|10405.4|10399.4|10406.5|10400.5|10410.4|10404.4|10405.2|10399.2|0
1595395800000|2020-07-22 05:30:00|10407|10401|10400.1|10394.1|10407.7|10401.7|10400.1|10394.1|0
1595396100000|2020-07-22 05:35:00|10401.2|10395.2|10397.8|10391.8|10402.6|10396.6|10396.3|10390.3|0
1595396400000|2020-07-22 05:40:00|10397.9|10391.9|10398|10392|10398|10392|10393|10387|0
1595396700000|2020-07-22 05:45:00|10397.9|10391.9|10402.9|10396.9|10402.9|10396.9|10395.5|10389.5|0
1595397000000|2020-07-22 05:50:00|10402.8|10396.8|10405.3|10399.3|10407.7|10401.7|10402.7|10396.7|0
1595397300000|2020-07-22 05:55:00|10405.2|10399.2|10402.9|10396.9|10406.7|10400.7|10402.9|10396.9|0
1595397600000|2020-07-22 06:00:00|10396.2|10394.2|10402.2|10400.2|10404.2|10402.2|10390.2|10388.2|126
1595397900000|2020-07-22 06:05:00|10402.7|10400.7|10406.7|10404.7|10407.2|10405.2|10402.2|10400.2|54
1595398200000|2020-07-22 06:10:00|10406.2|10404.2|10405.7|10403.7|10407.2|10405.2|10404.7|10402.7|39
1595398500000|2020-07-22 06:15:00|10405.2|10403.2|10405.2|10403.2|10408.2|10406.2|10403.7|10401.7|88
1595398800000|2020-07-22 06:20:00|10405.7|10403.7|10402.2|10400.2|10407.2|10405.2|10402.2|10400.2|33
1595399100000|2020-07-22 06:25:00|10401.7|10399.7|10401.7|10399.7|10403.2|10401.2|10399.2|10397.2|38
1595399400000|2020-07-22 06:30:00|10401.2|10399.2|10399.2|10397.2|10403.7|10401.7|10398.7|10396.7|58
1595399700000|2020-07-22 06:35:00|10398.7|10396.7|10402.2|10400.2|10402.2|10400.2|10398.7|10396.7|15
1595400000000|2020-07-22 06:40:00|10401.7|10399.7|10402.2|10400.2|10403.7|10401.7|10398.2|10396.2|24
1595400300000|2020-07-22 06:45:00|10402.7|10400.7|10403.2|10401.2|10405.2|10403.2|10401.2|10399.2|28
1595400600000|2020-07-22 06:50:00|10402.7|10400.7|10400.2|10398.2|10402.7|10400.7|10395.2|10393.2|71
1595400900000|2020-07-22 06:55:00|10400.7|10398.7|10417.7|10415.7|10417.7|10415.7|10400.7|10398.7|185
1595401200000|2020-07-22 07:00:00|10417.2|10415.2|10392.7|10390.7|10428.2|10426.2|10390.2|10388.2|865
1595401500000|2020-07-22 07:05:00|10391.2|10389.2|10397.7|10395.7|10404.7|10402.7|10385.2|10383.2|748
1595401800000|2020-07-22 07:10:00|10397.2|10395.2|10393.2|10391.2|10404.2|10402.2|10390.2|10388.2|305
1595402100000|2020-07-22 07:15:00|10393.7|10391.7|10394.2|10392.2|10396.2|10394.2|10389.7|10387.7|264
1595402400000|2020-07-22 07:20:00|10393.7|10391.7|10412.2|10410.2|10420.7|10418.7|10393.2|10391.2|328
1595402700000|2020-07-22 07:25:00|10414.2|10412.2|10411.2|10409.2|10422.2|10420.2|10408.7|10406.7|229
1595403000000|2020-07-22 07:30:00|10411.7|10409.7|10410.2|10408.2|10425.7|10423.7|10408.2|10406.2|201
1595403300000|2020-07-22 07:35:00|10409.7|10407.7|10397.2|10395.2|10415.2|10413.2|10393.7|10391.7|321
1595403600000|2020-07-22 07:40:00|10396.5|10394.5|10400.5|10398.5|10405.5|10403.5|10385|10383|415
1595403900000|2020-07-22 07:45:00|10400|10398|10404.5|10402.5|10406|10404|10394.5|10392.5|249
1595404200000|2020-07-22 07:50:00|10404|10402|10398.5|10396.5|10408.5|10406.5|10390|10388|201
1595404500000|2020-07-22 07:55:00|10398|10396|10395.5|10393.5|10403.5|10401.5|10392.5|10390.5|177
1595404800000|2020-07-22 08:00:00|10395|10393|10402|10400|10407.5|10405.5|10392.5|10390.5|179
1595405100000|2020-07-22 08:05:00|10402.5|10400.5|10405.5|10403.5|10407.5|10405.5|10394.5|10392.5|133
1595405400000|2020-07-22 08:10:00|10405|10403|10408.5|10406.5|10412.5|10410.5|10396|10394|188
1595405700000|2020-07-22 08:15:00|10408|10406|10408.5|10406.5|10411.5|10409.5|10404|10402|109
1595406000000|2020-07-22 08:20:00|10409|10407|10413.5|10411.5|10419|10417|10409|10407|248
1595406300000|2020-07-22 08:25:00|10413|10411|10406|10404|10416|10414|10405|10403|120
1595406600000|2020-07-22 08:30:00|10405.5|10403.5|10401.5|10399.5|10405.5|10403.5|10394.5|10392.5|134
1595406900000|2020-07-22 08:35:00|10401|10399|10393.5|10391.5|10401|10399|10391.5|10389.5|126
1595407200000|2020-07-22 08:40:00|10393|10391|10397|10395|10403.5|10401.5|10388|10386|170
1595407500000|2020-07-22 08:45:00|10396.5|10394.5|10399.5|10397.5|10403|10401|10392.5|10390.5|102
1595407800000|2020-07-22 08:50:00|10399|10397|10396.5|10394.5|10400|10398|10389.5|10387.5|151
1595408100000|2020-07-22 08:55:00|10397|10395|10399.5|10397.5|10400.5|10398.5|10394.5|10392.5|88
1595408400000|2020-07-22 09:00:00|10399|10397|10397|10395|10399|10397|10391.5|10389.5|94
1595408700000|2020-07-22 09:05:00|10396.5|10394.5|10384.5|10382.5|10397.5|10395.5|10384.5|10382.5|98
1595409000000|2020-07-22 09:10:00|10385|10383|10378|10376|10385|10383|10375|10373|234
1595409300000|2020-07-22 09:15:00|10377.5|10375.5|10384.5|10382.5|10386|10384|10376.5|10374.5|149
1595409600000|2020-07-22 09:20:00|10385|10383|10385.5|10383.5|10392|10390|10383.5|10381.5|124
1595409900000|2020-07-22 09:25:00|10386|10384|10382.5|10380.5|10388|10386|10381.5|10379.5|113
1595410200000|2020-07-22 09:30:00|10383|10381|10397.5|10395.5|10399.5|10397.5|10382.5|10380.5|224
1595410500000|2020-07-22 09:35:00|10398|10396|10403.5|10401.5|10405.5|10403.5|10395.5|10393.5|180
1595410800000|2020-07-22 09:40:00|10404|10402|10411.5|10409.5|10411.5|10409.5|10403.5|10401.5|91
1595411100000|2020-07-22 09:45:00|10411|10409|10414.5|10412.5|10419.5|10417.5|10411|10409|188
1595411400000|2020-07-22 09:50:00|10415.5|10413.5|10412.5|10410.5|10417|10415|10411|10409|112
1595411700000|2020-07-22 09:55:00|10413|10411|10418.5|10416.5|10420|10418|10412|10410|84
1595412000000|2020-07-22 10:00:00|10419|10417|10413.5|10411.5|10420|10418|10413|10411|58
1595412300000|2020-07-22 10:05:00|10413|10411|10410.5|10408.5|10414|10412|10409.5|10407.5|126
1595412600000|2020-07-22 10:10:00|10411.5|10409.5|10405.5|10403.5|10413|10411|10404.5|10402.5|144
1595412900000|2020-07-22 10:15:00|10406|10404|10410.5|10408.5|10413.5|10411.5|10405.5|10403.5|217
1595413200000|2020-07-22 10:20:00|10410|10408|10409.5|10407.5|10416|10414|10409|10407|141
1595413500000|2020-07-22 10:25:00|10410|10408|10410.5|10408.5|10412.5|10410.5|10406|10404|77
1595413800000|2020-07-22 10:30:00|10410|10408|10416.5|10414.5|10417.5|10415.5|10408.5|10406.5|67
1595414100000|2020-07-22 10:35:00|10416|10414|10412.5|10410.5|10418|10416|10412.5|10410.5|56
1595414400000|2020-07-22 10:40:00|10413|10411|10413|10411|10416|10414|10411.5|10409.5|109
1595414700000|2020-07-22 10:45:00|10413.5|10411.5|10414.5|10412.5|10418|10416|10413|10411|137
1595415000000|2020-07-22 10:50:00|10415|10413|10410.5|10408.5|10415.5|10413.5|10408|10406|86
1595415300000|2020-07-22 10:55:00|10411|10409|10416.5|10414.5|10422|10420|10411|10409|95
1595415600000|2020-07-22 11:00:00|10416|10414|10426.5|10424.5|10430.5|10428.5|10415.5|10413.5|173
1595415900000|2020-07-22 11:05:00|10426|10424|10435|10433|10435|10433|10424.5|10422.5|103
1595416200000|2020-07-22 11:10:00|10434.5|10432.5|10429.5|10427.5|10434.5|10432.5|10425|10423|153
1595416500000|2020-07-22 11:15:00|10430|10428|10431.5|10429.5|10433|10431|10428|10426|64
1595416800000|2020-07-22 11:20:00|10432|10430|10429.5|10427.5|10434|10432|10427|10425|43
1595417100000|2020-07-22 11:25:00|10430.5|10428.5|10432|10430|10436|10434|10430|10428|146
1595417400000|2020-07-22 11:30:00|10431.5|10429.5|10429.5|10427.5|10433.5|10431.5|10429.5|10427.5|88
1595417700000|2020-07-22 11:35:00|10430|10428|10434.5|10432.5|10437|10435|10430|10428|183
1595418000000|2020-07-22 11:40:00|10435.2|10433.2|10440.7|10438.7|10443.2|10441.2|10434.2|10432.2|142
1595418300000|2020-07-22 11:45:00|10441.2|10439.2|10438.7|10436.7|10444.2|10442.2|10436.7|10434.7|78
1595418600000|2020-07-22 11:50:00|10439.2|10437.2|10438.2|10436.2|10440.2|10438.2|10436.2|10434.2|37
1595418900000|2020-07-22 11:55:00|10436.7|10434.7|10432.7|10430.7|10439.7|10437.7|10432.2|10430.2|162
1595419200000|2020-07-22 12:00:00|10433.2|10431.2|10434.2|10432.2|10436.2|10434.2|10422.2|10420.2|260
1595419500000|2020-07-22 12:05:00|10433.7|10431.7|10434.2|10432.2|10437.7|10435.7|10431.2|10429.2|290
1595419800000|2020-07-22 12:10:00|10433.7|10431.7|10436.2|10434.2|10437.7|10435.7|10433.2|10431.2|236
1595420100000|2020-07-22 12:15:00|10435.7|10433.7|10433.2|10431.2|10436.7|10434.7|10430.2|10428.2|69
1595420400000|2020-07-22 12:20:00|10433.7|10431.7|10432.2|10430.2|10435.2|10433.2|10429.2|10427.2|157
1595420700000|2020-07-22 12:25:00|10432.7|10430.7|10429.2|10427.2|10432.7|10430.7|10425.2|10423.2|109
1595421000000|2020-07-22 12:30:00|10428.7|10426.7|10430.2|10428.2|10432.7|10430.7|10426.2|10424.2|81
1595421300000|2020-07-22 12:35:00|10430.7|10428.7|10430.7|10428.7|10434.7|10432.7|10427.7|10425.7|141
1595421600000|2020-07-22 12:40:00|10430.2|10428.2|10428.2|10426.2|10430.2|10428.2|10423.7|10421.7|113
1595421900000|2020-07-22 12:45:00|10428.7|10426.7|10429.2|10427.2|10432.7|10430.7|10426.2|10424.2|182
1595422200000|2020-07-22 12:50:00|10429.7|10427.7|10429.7|10427.7|10434.7|10432.7|10429.2|10427.2|77
1595422500000|2020-07-22 12:55:00|10430.2|10428.2|10433.2|10431.2|10434.7|10432.7|10428.7|10426.7|40
1595422800000|2020-07-22 13:00:00|10431.2|10429.2|10430.2|10428.2|10434.7|10432.7|10429.7|10427.7|106
1595423100000|2020-07-22 13:05:00|10429.7|10427.7|10437.7|10435.7|10440.2|10438.2|10428.7|10426.7|88
1595423400000|2020-07-22 13:10:00|10438.2|10436.2|10440.7|10438.7|10442.7|10440.7|10436.2|10434.2|226
1595423700000|2020-07-22 13:15:00|10441.2|10439.2|10444.2|10442.2|10447.2|10445.2|10439.7|10437.7|340
1595424000000|2020-07-22 13:20:00|10443.7|10441.7|10444.7|10442.7|10446.2|10444.2|10439.7|10437.7|294
1595424300000|2020-07-22 13:25:00|10444.2|10442.2|10439.2|10437.2|10448.7|10446.7|10439.2|10437.2|189
1595424600000|2020-07-22 13:30:00|10438.2|10436.2|10438.2|10436.2|10444.2|10442.2|10434.2|10432.2|185
1595424900000|2020-07-22 13:35:00|10438.7|10436.7|10436.2|10434.2|10440.7|10438.7|10431.2|10429.2|197
1595425200000|2020-07-22 13:40:00|10436.7|10434.7|10439.7|10437.7|10441.7|10439.7|10432.7|10430.7|132
1595425500000|2020-07-22 13:45:00|10439.2|10437.2|10437.2|10435.2|10445.7|10443.7|10436.2|10434.2|193
1595425800000|2020-07-22 13:50:00|10438.2|10436.2|10443.7|10441.7|10447.2|10445.2|10437.2|10435.2|323
1595426100000|2020-07-22 13:55:00|10443.2|10441.2|10431.7|10429.7|10445.7|10443.7|10431.7|10429.7|274
1595426400000|2020-07-22 14:00:00|10430.2|10428.2|10437.7|10435.7|10437.7|10435.7|10430.2|10428.2|284
1595426700000|2020-07-22 14:05:00|10437.2|10435.2|10445.7|10443.7|10445.7|10443.7|10434.7|10432.7|640
1595427000000|2020-07-22 14:10:00|10444.8|10442.8|10437.3|10435.3|10446.8|10444.8|10437.3|10435.3|425
1595427300000|2020-07-22 14:15:00|10437.8|10435.8|10438.8|10436.8|10441.3|10439.3|10434.8|10432.8|136
1595427600000|2020-07-22 14:20:00|10438.3|10436.3|10432.3|10430.3|10438.8|10436.8|10431.8|10429.8|286
1595427900000|2020-07-22 14:25:00|10431.8|10429.8|10437.8|10435.8|10438.3|10436.3|10429.3|10427.3|246
1595428200000|2020-07-22 14:30:00|10438.3|10436.3|10433.8|10431.8|10439.8|10437.8|10432.8|10430.8|155
1595428500000|2020-07-22 14:35:00|10433.3|10431.3|10445.3|10443.3|10446.8|10444.8|10431.8|10429.8|224
1595428800000|2020-07-22 14:40:00|10445.8|10443.8|10442.3|10440.3|10445.8|10443.8|10437.8|10435.8|186
1595429100000|2020-07-22 14:45:00|10442.8|10440.8|10430.8|10428.8|10444.8|10442.8|10429.8|10427.8|230
1595429400000|2020-07-22 14:50:00|10429.3|10427.3|10422.3|10420.3|10429.3|10427.3|10420.8|10418.8|205
1595429700000|2020-07-22 14:55:00|10422.8|10420.8|10427.3|10425.3|10428.8|10426.8|10421.8|10419.8|220
1595430000000|2020-07-22 15:00:00|10426.8|10424.8|10432.3|10430.3|10433.8|10431.8|10425.8|10423.8|186
1595430300000|2020-07-22 15:05:00|10432.8|10430.8|10425.8|10423.8|10432.8|10430.8|10424.8|10422.8|276
1595430600000|2020-07-22 15:10:00|10424.8|10422.8|10415.8|10413.8|10426.3|10424.3|10415.8|10413.8|242
1595430900000|2020-07-22 15:15:00|10416.3|10414.3|10424.8|10422.8|10426.8|10424.8|10415.3|10413.3|991
1595431200000|2020-07-22 15:20:00|10424.3|10422.3|10432.3|10430.3|10432.8|10430.8|10423.8|10421.8|513
1595431500000|2020-07-22 15:25:00|10431.8|10429.8|10437.8|10435.8|10438.3|10436.3|10426.8|10424.8|1328
1595431800000|2020-07-22 15:30:00|10438.8|10436.8|10434.3|10432.3|10439.8|10437.8|10431.8|10429.8|769
1595432100000|2020-07-22 15:35:00|10433.8|10431.8|10441.8|10439.8|10441.8|10439.8|10433.8|10431.8|244
1595432400000|2020-07-22 15:40:00|10441.3|10439.3|10446.8|10444.8|10447.3|10445.3|10440.3|10438.3|126
1595432700000|2020-07-22 15:45:00|10444.8|10442.8|10444.8|10442.8|10445.8|10443.8|10441.8|10439.8|125
1595433000000|2020-07-22 15:50:00|10444.3|10442.3|10446.3|10444.3|10446.3|10444.3|10441.8|10439.8|64
1595433300000|2020-07-22 15:55:00|10445.8|10443.8|10443.8|10441.8|10447.3|10445.3|10443.3|10441.3|45
1595433600000|2020-07-22 16:00:00|10444.3|10442.3|10443.8|10441.8|10446.8|10444.8|10442.8|10440.8|35
1595433900000|2020-07-22 16:05:00|10444.3|10442.3|10449.3|10447.3|10449.8|10447.8|10444.3|10442.3|31
1595434200000|2020-07-22 16:10:00|10449.8|10447.8|10457.8|10455.8|10459.8|10457.8|10449.3|10447.3|40
1595434500000|2020-07-22 16:15:00|10458.8|10456.8|10460.8|10458.8|10462.8|10460.8|10458.8|10456.8|67
1595434800000|2020-07-22 16:20:00|10461.8|10459.8|10463.3|10461.3|10464.3|10462.3|10458.8|10456.8|126
1595435100000|2020-07-22 16:25:00|10462.8|10460.8|10469.8|10467.8|10471.8|10469.8|10461.8|10459.8|127
1595435400000|2020-07-22 16:30:00|10469.3|10467.3|10463.3|10461.3|10471.3|10469.3|10461.8|10459.8|49
1595435700000|2020-07-22 16:35:00|10463.8|10461.8|10465.8|10463.8|10467.3|10465.3|10463.3|10461.3|33
1595436000000|2020-07-22 16:40:00|10465.3|10463.3|10466.3|10464.3|10466.3|10464.3|10462.3|10460.3|23
1595436300000|2020-07-22 16:45:00|10465.8|10463.8|10467.8|10465.8|10467.8|10465.8|10462.3|10460.3|20
1595436600000|2020-07-22 16:50:00|10467.3|10465.3|10461.3|10459.3|10469.8|10467.8|10460.3|10458.3|25
1595436900000|2020-07-22 16:55:00|10461.8|10459.8|10462.8|10460.8|10464.3|10462.3|10460.8|10458.8|40
1595437200000|2020-07-22 17:00:00|10462.3|10460.3|10461.8|10459.8|10462.8|10460.8|10459.3|10457.3|10
1595437500000|2020-07-22 17:05:00|10462.3|10460.3|10460.8|10458.8|10462.8|10460.8|10460.8|10458.8|13
1595437800000|2020-07-22 17:10:00|10461.3|10459.3|10468.8|10466.8|10468.8|10466.8|10459.8|10457.8|24
1595438100000|2020-07-22 17:15:00|10469.3|10467.3|10469.8|10467.8|10472.3|10470.3|10468.8|10466.8|27
1595438400000|2020-07-22 17:20:00|10470.3|10468.3|10469.8|10467.8|10470.8|10468.8|10467.8|10465.8|17
1595438700000|2020-07-22 17:25:00|10468.8|10466.8|10466.3|10464.3|10469.3|10467.3|10464.8|10462.8|25
1595439000000|2020-07-22 17:30:00|10465.8|10463.8|10455.8|10453.8|10466.3|10464.3|10455.8|10453.8|59
1595439300000|2020-07-22 17:35:00|10456.3|10454.3|10459.3|10457.3|10459.3|10457.3|10456.3|10454.3|18
1595439600000|2020-07-22 17:40:00|10458.8|10456.8|10458.8|10456.8|10460.3|10458.3|10457.3|10455.3|9
1595439900000|2020-07-22 17:45:00|10459.3|10457.3|10451.8|10449.8|10459.3|10457.3|10450.3|10448.3|31
1595440200000|2020-07-22 17:50:00|10452.3|10450.3|10449.8|10447.8|10453.3|10451.3|10447.8|10445.8|15
1595440500000|2020-07-22 17:55:00|10449.3|10447.3|10443.3|10441.3|10450.3|10448.3|10442.8|10440.8|27
1595440800000|2020-07-22 18:00:00|10443.8|10441.8|10457.3|10455.3|10457.8|10455.8|10443.8|10441.8|8
1595441100000|2020-07-22 18:05:00|10456.8|10454.8|10458.8|10456.8|10458.8|10456.8|10455.3|10453.3|4
1595441400000|2020-07-22 18:10:00|10459.3|10457.3|10459.3|10457.3|10459.8|10457.8|10455.3|10453.3|6
1595441700000|2020-07-22 18:15:00|10459.8|10457.8|10462.8|10460.8|10464.3|10462.3|10455.8|10453.8|10
1595442000000|2020-07-22 18:20:00|10462.3|10460.3|10463.3|10461.3|10464.3|10462.3|10459.8|10457.8|7
1595442300000|2020-07-22 18:25:00|10463.8|10461.8|10463.8|10461.8|10464.3|10462.3|10461.3|10459.3|1
1595442600000|2020-07-22 18:30:00|10463.3|10461.3|10463.8|10461.8|10465.3|10463.3|10458.3|10456.3|7
1595442900000|2020-07-22 18:35:00|10463.3|10461.3|10467.3|10465.3|10468.8|10466.8|10461.8|10459.8|7
1595443200000|2020-07-22 18:40:00|10466.8|10464.8|10467.8|10465.8|10470.3|10468.3|10465.3|10463.3|2
1595443500000|2020-07-22 18:45:00|10467.3|10465.3|10469.8|10467.8|10469.8|10467.8|10466.3|10464.3|2
1595443800000|2020-07-22 18:50:00|10470.3|10468.3|10474.3|10472.3|10474.3|10472.3|10469.8|10467.8|0
1595444100000|2020-07-22 18:55:00|10473.8|10471.8|10470.8|10468.8|10474.8|10472.8|10468.8|10466.8|6
1595444400000|2020-07-22 19:00:00|10472.3|10470.3|10471.8|10469.8|10476.8|10474.8|10471.3|10469.3|15
1595444700000|2020-07-22 19:05:00|10471.3|10469.3|10476.3|10474.3|10477.3|10475.3|10471.3|10469.3|6
1595445000000|2020-07-22 19:10:00|10477.3|10475.3|10480.3|10478.3|10483.3|10481.3|10474.8|10472.8|38
1595445300000|2020-07-22 19:15:00|10480.8|10478.8|10482.8|10480.8|10487.8|10485.8|10480.8|10478.8|14
1595445600000|2020-07-22 19:20:00|10483.3|10481.3|10486.3|10484.3|10487.8|10485.8|10482.8|10480.8|15
1595445900000|2020-07-22 19:25:00|10486.8|10484.8|10482.3|10480.3|10488.8|10486.8|10480.8|10478.8|21
1595446200000|2020-07-22 19:30:00|10482.8|10480.8|10479.3|10477.3|10485.3|10483.3|10477.8|10475.8|9
1595446500000|2020-07-22 19:35:00|10482.3|10480.3|10482.8|10480.8|10484.8|10482.8|10475.8|10473.8|8
1595446800000|2020-07-22 19:40:00|10483.3|10481.3|10483.3|10481.3|10486.3|10484.3|10481.3|10479.3|11
1595447100000|2020-07-22 19:45:00|10483.8|10481.8|10489.8|10487.8|10492.8|10490.8|10483.3|10481.3|41
1595447400000|2020-07-22 19:50:00|10489.3|10487.3|10483.3|10481.3|10491.3|10489.3|10483.3|10481.3|11
1595447700000|2020-07-22 19:55:00|10484.8|10482.8|10488.3|10482.3|10488.4|10484.8|10481.8|10479.8|89
1595448000000|2020-07-22 20:00:00|10488.1|10482.1|10478.9|10472.9|10494.2|10488.2|10475.1|10469.1|0
1595448300000|2020-07-22 20:05:00|10478.8|10472.8|10483.6|10477.6|10488|10482|10475.9|10469.9|0
1595448600000|2020-07-22 20:10:00|10483.5|10477.5|10481.2|10475.2|10485.8|10479.8|10476.9|10470.9|0
1595448900000|2020-07-22 20:15:00|10480.8|10474.8|10483.4|10477.4|10484.1|10478.1|10480.8|10474.8|0
1595449200000|2020-07-22 20:20:00|10483.7|10477.7|10482.4|10476.4|10484.1|10478.1|10481.8|10475.8|0
1595449500000|2020-07-22 20:25:00|10482.8|10476.8|10481.2|10475.2|10482.8|10476.8|10481.2|10475.2|0
1595449800000|2020-07-22 20:30:00|10481.8|10475.8|10488|10482|10490|10484|10480.9|10474.9|0
1595450100000|2020-07-22 20:35:00|10487.9|10481.9|10484.8|10478.8|10488.5|10482.5|10483.6|10477.6|0
1595450400000|2020-07-22 20:40:00|10484.6|10478.6|10483.6|10477.6|10486|10480|10482.8|10476.8|0
1595450700000|2020-07-22 20:45:00|10483.5|10477.5|10482.3|10476.3|10484.1|10478.1|10481.6|10475.6|0
1595451000000|2020-07-22 20:50:00|10482.2|10476.2|10482.8|10476.8|10483.6|10477.6|10480.9|10474.9|0
1595451300000|2020-07-22 20:55:00|10482.7|10476.7|10482.8|10476.8|10483.6|10477.6|10480.9|10474.9|0
1595451600000|2020-07-22 21:00:00|10482.6|10476.6|10483.4|10477.4|10483.8|10477.8|10482.6|10476.6|0
1595451900000|2020-07-22 21:05:00|10484|10478|10483.4|10477.4|10484|10478|10483.4|10477.4|0
1595452200000|2020-07-22 21:10:00|10484.2|10478.2|10484.2|10478.2|10484.2|10478.2|10483.4|10477.4|0
1595452500000|2020-07-22 21:15:00|10484.5|10478.5|10483.6|10477.6|10484.5|10478.5|10483.6|10477.6|0
1595452800000|2020-07-22 21:20:00|10483.4|10477.4|10483.4|10477.4|10483.6|10477.6|10483|10477|0
1595453100000|2020-07-22 21:25:00|10483.2|10477.2|10483.4|10477.4|10483.8|10477.8|10483.2|10477.2|0
1595453400000|2020-07-22 21:30:00|10483.6|10477.6|10483.2|10477.2|10483.8|10477.8|10483.2|10477.2|0
1595453700000|2020-07-22 21:35:00|10483.8|10477.8|10481.8|10475.8|10483.8|10477.8|10481.4|10475.4|0
1595454000000|2020-07-22 21:40:00|10482|10476|10482|10476|10482|10476|10482|10476|0
1595454300000|2020-07-22 21:45:00|10482.2|10476.2|10482.4|10476.4|10483.1|10477.1|10482|10476|0
1595454600000|2020-07-22 21:50:00|10482.8|10476.8|10482.4|10476.4|10482.8|10476.8|10482.4|10476.4|0
1595454900000|2020-07-22 21:55:00|10482.6|10476.6|10482.6|10476.6|10482.8|10476.8|10482.4|10476.4|0
1595455200000|2020-07-22 22:00:00|10483.2|10477.2|10477.4|10471.4|10487.5|10481.5|10474.1|10468.1|0
1595455500000|2020-07-22 22:05:00|10477.5|10471.5|10483.3|10477.3|10484.5|10478.5|10477.5|10471.5|0
1595455800000|2020-07-22 22:10:00|10483.2|10477.2|10487|10481|10487.3|10481.3|10482.5|10476.5|0
1595456100000|2020-07-22 22:15:00|10486.9|10480.9|10490.3|10484.3|10490.8|10484.8|10486.3|10480.3|0
1595456400000|2020-07-22 22:20:00|10490.4|10484.4|10486|10480|10490.8|10484.8|10484.5|10478.5|0
1595456700000|2020-07-22 22:25:00|10485.8|10479.8|10484.5|10478.5|10486.3|10480.3|10483.3|10477.3|0
1595457000000|2020-07-22 22:30:00|10484.7|10478.7|10483.3|10477.3|10485.1|10479.1|10480.6|10474.6|0
1595457300000|2020-07-22 22:35:00|10483.2|10477.2|10481.8|10475.8|10483.3|10477.3|10481.3|10475.3|0
1595457600000|2020-07-22 22:40:00|10481.6|10475.6|10481.3|10475.3|10481.8|10475.8|10480.6|10474.6|0
1595457900000|2020-07-22 22:45:00|10481.4|10475.4|10482.6|10476.6|10483.3|10477.3|10481.3|10475.3|0
1595458200000|2020-07-22 22:50:00|10482.7|10476.7|10480.6|10474.6|10485.1|10479.1|10478.6|10472.6|0
1595458500000|2020-07-22 22:55:00|10480.5|10474.5|10480.6|10474.6|10483.3|10477.3|10480.3|10474.3|0
1595458800000|2020-07-22 23:00:00|10480.7|10474.7|10482.6|10476.6|10483.3|10477.3|10480.7|10474.7|0
1595459100000|2020-07-22 23:05:00|10482.7|10476.7|10480.6|10474.6|10483.3|10477.3|10480.6|10474.6|0
1595459400000|2020-07-22 23:10:00|10480.7|10474.7|10477.4|10471.4|10482.6|10476.6|10476.1|10470.1|0
1595459700000|2020-07-22 23:15:00|10477.3|10471.3|10475.6|10469.6|10477.4|10471.4|10474.9|10468.9|0
1595460000000|2020-07-22 23:20:00|10475.5|10469.5|10478.6|10472.6|10479.4|10473.4|10474.9|10468.9|0
1595460300000|2020-07-22 23:25:00|10478.7|10472.7|10478.1|10472.1|10479.4|10473.4|10478.1|10472.1|0
1595460600000|2020-07-22 23:30:00|10478.2|10472.2|10477.4|10471.4|10478.6|10472.6|10477.4|10471.4|0
1595460900000|2020-07-22 23:35:00|10477.3|10471.3|10478.1|10472.1|10478.6|10472.6|10471.2|10465.2|0
1595461200000|2020-07-22 23:40:00|10477.8|10471.8|10475.6|10469.6|10478.6|10472.6|10475.6|10469.6|0
1595461500000|2020-07-22 23:45:00|10475.5|10469.5|10476.1|10470.1|10478.1|10472.1|10473.6|10467.6|0
1595461800000|2020-07-22 23:50:00|10475.9|10469.9|10471.7|10465.7|10475.9|10469.9|10471.2|10465.2|0
1595462100000|2020-07-22 23:55:00|10471.9|10465.9|10467.2|10461.2|10472.9|10466.9|10465|10459|0
1595462400000|2020-07-23 00:00:00|10467.3|10461.3|10474.9|10468.9|10475.6|10469.6|10467.2|10461.2|0
1595462700000|2020-07-23 00:05:00|10475|10469|10480.6|10474.6|10480.6|10474.6|10474.2|10468.2|0
1595463000000|2020-07-23 00:10:00|10480.5|10474.5|10480.6|10474.6|10481.3|10475.3|10478.6|10472.6|0
1595463300000|2020-07-23 00:15:00|10480.5|10474.5|10469.1|10463.1|10481.7|10475.7|10466.5|10460.5|0
1595463600000|2020-07-23 00:20:00|10469|10463|10469|10463|10469.2|10463.2|10466.3|10460.3|0
1595463900000|2020-07-23 00:25:00|10469.1|10463.1|10461|10455|10469.1|10463.1|10460.9|10454.9|0
1595464200000|2020-07-23 00:30:00|10460.9|10454.9|10471.4|10465.4|10471.5|10465.5|10460.9|10454.9|0
1595464500000|2020-07-23 00:35:00|10471.3|10465.3|10473.8|10467.8|10476.2|10470.2|10471.2|10465.2|0
1595464800000|2020-07-23 00:40:00|10474.8|10468.8|10481.5|10475.5|10484|10478|10474.8|10468.8|0
1595465100000|2020-07-23 00:45:00|10481|10475|10476.2|10470.2|10481.5|10475.5|10473.6|10467.6|0
1595465400000|2020-07-23 00:50:00|10476.3|10470.3|10476|10470|10478.8|10472.8|10476|10470|0
1595465700000|2020-07-23 00:55:00|10476.1|10470.1|10473.5|10467.5|10476.2|10470.2|10470.8|10464.8|0
1595466000000|2020-07-23 01:00:00|10473.6|10467.6|10476.2|10470.2|10476.3|10470.3|10465.7|10459.7|0
1595466300000|2020-07-23 01:05:00|10476.3|10470.3|10481.5|10475.5|10484|10478|10473.7|10467.7|0
1595466600000|2020-07-23 01:10:00|10482|10476|10485.4|10479.4|10486.7|10480.7|10482|10476|0
1595466900000|2020-07-23 01:15:00|10486.6|10480.6|10491.8|10485.8|10494.7|10488.7|10483.8|10477.8|0
1595467200000|2020-07-23 01:20:00|10490.8|10484.8|10486.7|10480.7|10490.8|10484.8|10484|10478|0
1595467500000|2020-07-23 01:25:00|10486.6|10480.6|10486.7|10480.7|10486.9|10480.9|10481.4|10475.4|0
1595467800000|2020-07-23 01:30:00|10486.8|10480.8|10494.5|10488.5|10497|10491|10486.8|10480.8|0
1595468100000|2020-07-23 01:35:00|10494.6|10488.6|10497.2|10491.2|10497.3|10491.3|10493.2|10487.2|0
1595468400000|2020-07-23 01:40:00|10497.3|10491.3|10498.4|10492.4|10499.9|10493.9|10495.8|10489.8|0
1595468700000|2020-07-23 01:45:00|10499|10493|10495.7|10489.7|10499.9|10493.9|10494.4|10488.4|0
1595469000000|2020-07-23 01:50:00|10496.2|10490.2|10497.2|10491.2|10499.8|10493.8|10495.7|10489.7|0
1595469300000|2020-07-23 01:55:00|10497.3|10491.3|10493.5|10487.5|10497.4|10491.4|10492.3|10486.3|0
1595469600000|2020-07-23 02:00:00|10494.1|10488.1|10487.1|10481.1|10494.8|10488.8|10487|10481|0
1595469900000|2020-07-23 02:05:00|10487.2|10481.2|10482.1|10476.1|10487.2|10481.2|10482.1|10476.1|0
1595470200000|2020-07-23 02:10:00|10481.9|10475.9|10482.1|10476.1|10482.3|10476.3|10477.1|10471.1|0
1595470500000|2020-07-23 02:15:00|10482.2|10476.2|10487.2|10481.2|10492.4|10486.4|10482.1|10476.1|0
1595470800000|2020-07-23 02:20:00|10487.1|10481.1|10477.2|10471.2|10487.1|10481.1|10477.2|10471.2|0
1595471100000|2020-07-23 02:25:00|10477.1|10471.1|10479.5|10473.5|10479.7|10473.7|10475.9|10469.9|0
1595471400000|2020-07-23 02:30:00|10479.6|10473.6|10479.5|10473.5|10484.8|10478.8|10477|10471|0
1595471700000|2020-07-23 02:35:00|10479.6|10473.6|10471.7|10465.7|10479.6|10473.6|10471.6|10465.6|0
1595472000000|2020-07-23 02:40:00|10471.6|10465.6|10466.7|10460.7|10471.7|10465.7|10463.9|10457.9|0
1595472300000|2020-07-23 02:45:00|10466.6|10460.6|10463.9|10457.9|10470.6|10464.6|10463.8|10457.8|0
1595472600000|2020-07-23 02:50:00|10463.8|10457.8|10468.9|10462.9|10471.3|10465.3|10456|10450|0
1595472900000|2020-07-23 02:55:00|10469.4|10463.4|10467.5|10461.5|10471.4|10465.4|10466.1|10460.1|0
1595473200000|2020-07-23 03:00:00|10467|10461|10474|10468|10474|10468|10466.2|10460.2|0
1595473500000|2020-07-23 03:05:00|10473.9|10467.9|10477.8|10471.8|10481.7|10475.7|10473.9|10467.9|0
1595473800000|2020-07-23 03:10:00|10478.3|10472.3|10480.5|10474.5|10481.8|10475.8|10476.6|10470.6|0
1595474100000|2020-07-23 03:15:00|10480.4|10474.4|10474.2|10468.2|10481.8|10475.8|10474|10468|0
1595474400000|2020-07-23 03:20:00|10474.3|10468.3|10478.2|10472.2|10479.5|10473.5|10474.3|10468.3|0
1595474700000|2020-07-23 03:25:00|10478.1|10472.1|10479.6|10473.6|10479.6|10473.6|10476.7|10470.7|0
1595475000000|2020-07-23 03:30:00|10479.5|10473.5|10488.6|10482.6|10488.6|10482.6|10479.4|10473.4|0
1595475300000|2020-07-23 03:35:00|10488.5|10482.5|10486|10480|10488.5|10482.5|10485.8|10479.8|0
1595475600000|2020-07-23 03:40:00|10485.9|10479.9|10485.9|10479.9|10485.9|10479.9|10483.3|10477.3|0
1595475900000|2020-07-23 03:45:00|10486|10480|10485.7|10479.7|10486|10480|10483.3|10477.3|0
1595476200000|2020-07-23 03:50:00|10483.3|10477.3|10483.3|10477.3|10485.9|10479.9|10483.2|10477.2|0
1595476500000|2020-07-23 03:55:00|10483.4|10477.4|10483.3|10477.3|10485.9|10479.9|10483.3|10477.3|0
1595476800000|2020-07-23 04:00:00|10483.4|10477.4|10483.4|10477.4|10484.6|10478.6|10480.8|10474.8|0
1595477100000|2020-07-23 04:05:00|10483.5|10477.5|10483.5|10477.5|10484.7|10478.7|10483.4|10477.4|0
1595477400000|2020-07-23 04:10:00|10483.4|10477.4|10478.4|10472.4|10483.4|10477.4|10478.4|10472.4|0
1595477700000|2020-07-23 04:15:00|10478.3|10472.3|10473.1|10467.1|10478.4|10472.4|10473.1|10467.1|0
1595478000000|2020-07-23 04:20:00|10473.2|10467.2|10475.8|10469.8|10475.9|10469.9|10473.1|10467.1|0
1595478300000|2020-07-23 04:25:00|10475.9|10469.9|10481.2|10475.2|10483.6|10477.6|10475.9|10469.9|0
1595478600000|2020-07-23 04:30:00|10482.2|10476.2|10488.8|10482.8|10488.8|10482.8|10482.2|10476.2|0
1595478900000|2020-07-23 04:35:00|10488.7|10482.7|10486.1|10480.1|10488.8|10482.8|10486.1|10480.1|0
1595479200000|2020-07-23 04:40:00|10486|10480|10491.1|10485.1|10491.2|10485.2|10483.5|10477.5|0
1595479500000|2020-07-23 04:45:00|10492.2|10486.2|10489.7|10483.7|10496.1|10490.1|10487.3|10481.3|0
1595479800000|2020-07-23 04:50:00|10489.6|10483.6|10488.5|10482.5|10489.6|10483.6|10485.7|10479.7|0
1595480100000|2020-07-23 04:55:00|10489|10483|10487.2|10481.2|10489.8|10483.8|10487.2|10481.2|0
1595480400000|2020-07-23 05:00:00|10488.3|10482.3|10484.5|10478.5|10489.8|10483.8|10484.5|10478.5|0
1595480700000|2020-07-23 05:05:00|10485.1|10479.1|10487|10481|10487.1|10481.1|10484.5|10478.5|0
1595481000000|2020-07-23 05:10:00|10487.1|10481.1|10492.2|10486.2|10494.8|10488.8|10487.1|10481.1|0
1595481300000|2020-07-23 05:15:00|10492.3|10486.3|10489.8|10483.8|10493.5|10487.5|10489.6|10483.6|0
1595481600000|2020-07-23 05:20:00|10489.9|10483.9|10492.4|10486.4|10492.4|10486.4|10489.9|10483.9|0
1595481900000|2020-07-23 05:25:00|10492.5|10486.5|10489.9|10483.9|10492.5|10486.5|10489.8|10483.8|0
1595482200000|2020-07-23 05:30:00|10489.8|10483.8|10489.6|10483.6|10492.3|10486.3|10487.2|10481.2|0
1595482500000|2020-07-23 05:35:00|10488.6|10482.6|10484.4|10478.4|10489.7|10483.7|10484.3|10478.3|0
1595482800000|2020-07-23 05:40:00|10484.3|10478.3|10487|10481|10487|10481|10484.3|10478.3|0
1595483100000|2020-07-23 05:45:00|10488.1|10482.1|10487.2|10481.2|10492.2|10486.2|10487|10481|0
1595483400000|2020-07-23 05:50:00|10487.1|10481.1|10487.1|10481.1|10489.6|10483.6|10484.5|10478.5|0
1595483700000|2020-07-23 05:55:00|10487.2|10481.2|10489.5|10483.5|10489.8|10483.8|10487|10481|0
1595484000000|2020-07-23 06:00:00|10489.7|10483.7|10474.8|10472.8|10512.8|10506.8|10466.3|10464.3|151
1595484300000|2020-07-23 06:05:00|10475.3|10473.3|10477.3|10475.3|10478.8|10476.8|10470.8|10468.8|131
1595484600000|2020-07-23 06:10:00|10477.8|10475.8|10476.8|10474.8|10480.3|10478.3|10475.3|10473.3|59
1595484900000|2020-07-23 06:15:00|10477.3|10475.3|10477.3|10475.3|10483.3|10481.3|10476.3|10474.3|27
1595485200000|2020-07-23 06:20:00|10477.8|10475.8|10486.3|10484.3|10488.8|10486.8|10476.3|10474.3|73
1595485500000|2020-07-23 06:25:00|10486.8|10484.8|10479.3|10477.3|10486.8|10484.8|10475.8|10473.8|62
1595485800000|2020-07-23 06:30:00|10478.8|10476.8|10465.3|10463.3|10479.3|10477.3|10464.3|10462.3|197
1595486100000|2020-07-23 06:35:00|10465.8|10463.8|10469.8|10467.8|10472.3|10470.3|10465.8|10463.8|41
1595486400000|2020-07-23 06:40:00|10470.3|10468.3|10475.3|10473.3|10475.3|10473.3|10468.3|10466.3|52
1595486700000|2020-07-23 06:45:00|10474.8|10472.8|10481.3|10479.3|10486.3|10484.3|10474.3|10472.3|142
1595487000000|2020-07-23 06:50:00|10481.8|10479.8|10482.3|10480.3|10487.3|10485.3|10479.3|10477.3|88
1595487300000|2020-07-23 06:55:00|10481.8|10479.8|10480.8|10478.8|10492.3|10490.3|10479.8|10477.8|211
1595487600000|2020-07-23 07:00:00|10479.3|10477.3|10441.8|10439.8|10489.8|10487.8|10441.3|10439.3|1067
1595487900000|2020-07-23 07:05:00|10440.3|10438.3|10427.8|10425.8|10442.8|10440.8|10419.3|10417.3|848
1595488200000|2020-07-23 07:10:00|10428.3|10426.3|10433.8|10431.8|10437.3|10435.3|10422.3|10420.3|516
1595488500000|2020-07-23 07:15:00|10434.3|10432.3|10427.3|10425.3|10434.3|10432.3|10422.8|10420.8|467
1595488800000|2020-07-23 07:20:00|10426.8|10424.8|10424.3|10422.3|10429.8|10427.8|10419.3|10417.3|403
1595489100000|2020-07-23 07:25:00|10423.8|10421.8|10433.3|10431.3|10433.3|10431.3|10422.3|10420.3|391
1595489400000|2020-07-23 07:30:00|10433.8|10431.8|10421.3|10419.3|10439.8|10437.8|10421.3|10419.3|410
1595489700000|2020-07-23 07:35:00|10421.8|10419.8|10436.8|10434.8|10437.8|10435.8|10421.3|10419.3|151
1595490000000|2020-07-23 07:40:00|10435.9|10433.9|10433.4|10431.4|10441.4|10439.4|10430.4|10428.4|268
1595490300000|2020-07-23 07:45:00|10432.9|10430.9|10431.4|10429.4|10438.4|10436.4|10429.4|10427.4|127
1595490600000|2020-07-23 07:50:00|10432.4|10430.4|10429.4|10427.4|10436.9|10434.9|10427.4|10425.4|150
1595490900000|2020-07-23 07:55:00|10429.9|10427.9|10444.4|10442.4|10445.4|10443.4|10429.4|10427.4|311
1595491200000|2020-07-23 08:00:00|10444.9|10442.9|10443.4|10441.4|10450.4|10448.4|10442.4|10440.4|101
1595491500000|2020-07-23 08:05:00|10442.9|10440.9|10446.4|10444.4|10449.4|10447.4|10437.9|10435.9|162
1595491800000|2020-07-23 08:10:00|10446.9|10444.9|10455.4|10453.4|10455.4|10453.4|10446.4|10444.4|129
1595492100000|2020-07-23 08:15:00|10455.9|10453.9|10476.4|10474.4|10477.4|10475.4|10455.9|10453.9|379
1595492400000|2020-07-23 08:20:00|10476.9|10474.9|10460.4|10458.4|10478.4|10476.4|10460.4|10458.4|196
1595492700000|2020-07-23 08:25:00|10460.9|10458.9|10473.9|10471.9|10473.9|10471.9|10459.9|10457.9|123
1595493000000|2020-07-23 08:30:00|10475.4|10473.4|10474.4|10472.4|10477.9|10475.9|10467.4|10465.4|186
1595493300000|2020-07-23 08:35:00|10474.9|10472.9|10475.4|10473.4|10476.4|10474.4|10472.9|10470.9|71
1595493600000|2020-07-23 08:40:00|10477.4|10475.4|10463.4|10461.4|10477.9|10475.9|10458.4|10456.4|277
1595493900000|2020-07-23 08:45:00|10463.9|10461.9|10453.4|10451.4|10466.9|10464.9|10453.4|10451.4|187
1595494200000|2020-07-23 08:50:00|10452.9|10450.9|10454.9|10452.9|10459.9|10457.9|10452.9|10450.9|233
1595494500000|2020-07-23 08:55:00|10454.4|10452.4|10445.4|10443.4|10454.9|10452.9|10445.4|10443.4|152
1595494800000|2020-07-23 09:00:00|10445.9|10443.9|10440.9|10438.9|10449.4|10447.4|10440.4|10438.4|271
1595495100000|2020-07-23 09:05:00|10440.4|10438.4|10435.4|10433.4|10444.9|10442.9|10435.4|10433.4|83
1595495400000|2020-07-23 09:10:00|10436.4|10434.4|10427.9|10425.9|10437.9|10435.9|10427.9|10425.9|107
1595495700000|2020-07-23 09:15:00|10426.9|10424.9|10419.4|10417.4|10427.9|10425.9|10418.4|10416.4|261
1595496000000|2020-07-23 09:20:00|10418.9|10416.9|10427.4|10425.4|10429.4|10427.4|10418.9|10416.9|212
1595496300000|2020-07-23 09:25:00|10427.9|10425.9|10431.4|10429.4|10431.9|10429.9|10427.4|10425.4|229
1595496600000|2020-07-23 09:30:00|10431.9|10429.9|10441.4|10439.4|10441.4|10439.4|10430.4|10428.4|183
1595496900000|2020-07-23 09:35:00|10440.9|10438.9|10440.4|10438.4|10441.9|10439.9|10435.4|10433.4|102
1595497200000|2020-07-23 09:40:00|10441.4|10439.4|10442.4|10440.4|10450.4|10448.4|10439.9|10437.9|138
1595497500000|2020-07-23 09:45:00|10442.9|10440.9|10433.4|10431.4|10443.4|10441.4|10431.4|10429.4|85
1595497800000|2020-07-23 09:50:00|10432.9|10430.9|10426.4|10424.4|10432.9|10430.9|10421.4|10419.4|214
1595498100000|2020-07-23 09:55:00|10426.9|10424.9|10430.4|10428.4|10431.9|10429.9|10422.9|10420.9|288
1595498400000|2020-07-23 10:00:00|10430.9|10428.9|10443.9|10441.9|10447.4|10445.4|10430.4|10428.4|695
1595498700000|2020-07-23 10:05:00|10444.4|10442.4|10457.4|10455.4|10457.4|10455.4|10443.4|10441.4|224
1595499000000|2020-07-23 10:10:00|10457.9|10455.9|10452.4|10450.4|10458.9|10456.9|10448.9|10446.9|209
1595499300000|2020-07-23 10:15:00|10453.4|10451.4|10449.4|10447.4|10453.4|10451.4|10445.9|10443.9|106
1595499600000|2020-07-23 10:20:00|10448.4|10446.4|10440.4|10438.4|10448.4|10446.4|10440.4|10438.4|89
1595499900000|2020-07-23 10:25:00|10440.9|10438.9|10451.4|10449.4|10451.4|10449.4|10437.9|10435.9|92
1595500200000|2020-07-23 10:30:00|10451.9|10449.9|10452.9|10450.9|10453.9|10451.9|10449.9|10447.9|128
1595500500000|2020-07-23 10:35:00|10451.9|10449.9|10457.4|10455.4|10457.9|10455.9|10447.4|10445.4|180
1595500800000|2020-07-23 10:40:00|10456.9|10454.9|10450.4|10448.4|10458.4|10456.4|10448.4|10446.4|99
1595501100000|2020-07-23 10:45:00|10449.9|10447.9|10451.4|10449.4|10453.4|10451.4|10447.4|10445.4|57
1595501400000|2020-07-23 10:50:00|10450.9|10448.9|10454.4|10452.4|10454.4|10452.4|10448.9|10446.9|91
1595501700000|2020-07-23 10:55:00|10454.9|10452.9|10455.4|10453.4|10456.9|10454.9|10449.4|10447.4|136
1595502000000|2020-07-23 11:00:00|10454.9|10452.9|10459.4|10457.4|10460.9|10458.9|10452.9|10450.9|75
1595502300000|2020-07-23 11:05:00|10458.9|10456.9|10458.4|10456.4|10458.9|10456.9|10454.4|10452.4|64
1595502600000|2020-07-23 11:10:00|10457.9|10455.9|10458.4|10456.4|10459.4|10457.4|10456.4|10454.4|47
1595502900000|2020-07-23 11:15:00|10457.9|10455.9|10447.4|10445.4|10458.9|10456.9|10444.4|10442.4|84
1595503200000|2020-07-23 11:20:00|10446.9|10444.9|10453.4|10451.4|10456.4|10454.4|10446.4|10444.4|74
1595503500000|2020-07-23 11:25:00|10454.4|10452.4|10449.4|10447.4|10455.4|10453.4|10448.4|10446.4|86
1595503800000|2020-07-23 11:30:00|10448.9|10446.9|10450.9|10448.9|10453.4|10451.4|10445.9|10443.9|136
1595504100000|2020-07-23 11:35:00|10450.4|10448.4|10451.4|10449.4|10454.9|10452.9|10446.4|10444.4|98
1595504400000|2020-07-23 11:40:00|10451.9|10449.9|10457.9|10455.9|10458.9|10456.9|10447.4|10445.4|166
1595504700000|2020-07-23 11:45:00|10458.9|10456.9|10457.9|10455.9|10463.9|10461.9|10457.9|10455.9|91
1595505000000|2020-07-23 11:50:00|10457.4|10455.4|10452.9|10450.9|10457.4|10455.4|10445.4|10443.4|160
1595505300000|2020-07-23 11:55:00|10453.4|10451.4|10455.9|10453.9|10460.4|10458.4|10452.9|10450.9|120
1595505600000|2020-07-23 12:00:00|10455.4|10453.4|10448.9|10446.9|10455.4|10453.4|10444.4|10442.4|117
1595505900000|2020-07-23 12:05:00|10448.4|10446.4|10441.9|10439.9|10448.4|10446.4|10440.4|10438.4|96
1595506200000|2020-07-23 12:10:00|10441.4|10439.4|10435.9|10433.9|10441.4|10439.4|10433.4|10431.4|143
1595506500000|2020-07-23 12:15:00|10435.4|10433.4|10432.9|10430.9|10437.4|10435.4|10432.9|10430.9|92
1595506800000|2020-07-23 12:20:00|10432.4|10430.4|10433.9|10431.9|10435.4|10433.4|10430.9|10428.9|73
1595507100000|2020-07-23 12:25:00|10433.4|10431.4|10435.4|10433.4|10438.4|10436.4|10432.4|10430.4|147
1595507400000|2020-07-23 12:30:00|10433.9|10431.9|10428.4|10426.4|10441.4|10439.4|10426.9|10424.9|217
1595507700000|2020-07-23 12:35:00|10427.9|10425.9|10437.9|10435.9|10437.9|10435.9|10426.9|10424.9|107
1595508000000|2020-07-23 12:40:00|10437.4|10435.4|10434.9|10432.9|10442.9|10440.9|10433.9|10431.9|94
1595508300000|2020-07-23 12:45:00|10434.4|10432.4|10427.9|10425.9|10435.4|10433.4|10424.9|10422.9|88
1595508600000|2020-07-23 12:50:00|10427.4|10425.4|10429.9|10427.9|10431.4|10429.4|10422.9|10420.9|206
1595508900000|2020-07-23 12:55:00|10429.4|10427.4|10421.9|10419.9|10429.4|10427.4|10419.9|10417.9|128
1595509200000|2020-07-23 13:00:00|10419.9|10417.9|10427.9|10425.9|10429.9|10427.9|10418.9|10416.9|427
1595509500000|2020-07-23 13:05:00|10427.4|10425.4|10431.4|10429.4|10433.4|10431.4|10426.9|10424.9|79
1595509800000|2020-07-23 13:10:00|10430.9|10428.9|10423.9|10421.9|10430.9|10428.9|10422.9|10420.9|192
1595510100000|2020-07-23 13:15:00|10424.4|10422.4|10411.9|10409.9|10425.4|10423.4|10411.4|10409.4|189
1595510400000|2020-07-23 13:20:00|10412.4|10410.4|10415.9|10413.9|10417.4|10415.4|10411.9|10409.9|126
1595510700000|2020-07-23 13:25:00|10415.4|10413.4|10415.4|10413.4|10417.4|10415.4|10406.4|10404.4|193
1595511000000|2020-07-23 13:30:00|10414.9|10412.9|10403.9|10401.9|10417.4|10415.4|10399.4|10397.4|281
1595511300000|2020-07-23 13:35:00|10404.4|10402.4|10404.4|10402.4|10410.4|10408.4|10401.4|10399.4|196
1595511600000|2020-07-23 13:40:00|10403.9|10401.9|10401.9|10399.9|10408.9|10406.9|10398.9|10396.9|230
1595511900000|2020-07-23 13:45:00|10402.4|10400.4|10404.9|10402.9|10409.4|10407.4|10396.4|10394.4|235
1595512200000|2020-07-23 13:50:00|10405.4|10403.4|10404.9|10402.9|10407.9|10405.9|10400.9|10398.9|179
1595512500000|2020-07-23 13:55:00|10404.4|10402.4|10400.9|10398.9|10405.9|10403.9|10398.9|10396.9|151
1595512800000|2020-07-23 14:00:00|10401.4|10399.4|10398.9|10396.9|10401.4|10399.4|10393.4|10391.4|262
1595513100000|2020-07-23 14:05:00|10398.4|10396.4|10396.9|10394.9|10402.9|10400.9|10396.9|10394.9|638
1595513400000|2020-07-23 14:10:00|10396.6|10394.6|10381.6|10379.6|10397.6|10395.6|10377.6|10375.6|340
1595513700000|2020-07-23 14:15:00|10381.1|10379.1|10376.6|10374.6|10385.6|10383.6|10375.6|10373.6|338
1595514000000|2020-07-23 14:20:00|10377.1|10375.1|10370.6|10368.6|10378.6|10376.6|10367.6|10365.6|322
1595514300000|2020-07-23 14:25:00|10370.1|10368.1|10382.6|10380.6|10383.1|10381.1|10368.6|10366.6|301
1595514600000|2020-07-23 14:30:00|10383.1|10381.1|10386.6|10384.6|10388.6|10386.6|10381.1|10379.1|253
1595514900000|2020-07-23 14:35:00|10387.1|10385.1|10393.6|10391.6|10395.6|10393.6|10385.6|10383.6|226
1595515200000|2020-07-23 14:40:00|10394.1|10392.1|10392.6|10390.6|10398.6|10396.6|10391.6|10389.6|263
1595515500000|2020-07-23 14:45:00|10393.1|10391.1|10386.6|10384.6|10393.1|10391.1|10386.1|10384.1|163
1595515800000|2020-07-23 14:50:00|10386.1|10384.1|10377.1|10375.1|10386.6|10384.6|10374.1|10372.1|216
1595516100000|2020-07-23 14:55:00|10377.6|10375.6|10374.1|10372.1|10381.1|10379.1|10373.1|10371.1|130
1595516400000|2020-07-23 15:00:00|10373.6|10371.6|10374.1|10372.1|10386.6|10384.6|10371.1|10369.1|225
1595516700000|2020-07-23 15:05:00|10374.6|10372.6|10382.6|10380.6|10383.6|10381.6|10369.6|10367.6|219
1595517000000|2020-07-23 15:10:00|10383.1|10381.1|10386.6|10384.6|10387.1|10385.1|10378.1|10376.1|305
1595517300000|2020-07-23 15:15:00|10387.1|10385.1|10384.6|10382.6|10389.1|10387.1|10377.1|10375.1|386
1595517600000|2020-07-23 15:20:00|10385.1|10383.1|10384.6|10382.6|10390.1|10388.1|10379.6|10377.6|268
1595517900000|2020-07-23 15:25:00|10385.1|10383.1|10385.6|10383.6|10395.1|10393.1|10385.1|10383.1|1153
1595518200000|2020-07-23 15:30:00|10387.6|10385.6|10389.1|10387.1|10397.1|10395.1|10385.1|10383.1|761
1595518500000|2020-07-23 15:35:00|10388.1|10386.1|10391.6|10389.6|10392.1|10390.1|10381.6|10379.6|386
1595518800000|2020-07-23 15:40:00|10391.1|10389.1|10385.6|10383.6|10394.1|10392.1|10382.1|10380.1|326
1595519100000|2020-07-23 15:45:00|10386.1|10384.1|10386.6|10384.6|10389.1|10387.1|10383.6|10381.6|61
1595519400000|2020-07-23 15:50:00|10386.1|10384.1|10379.1|10377.1|10387.1|10385.1|10378.6|10376.6|56
1595519700000|2020-07-23 15:55:00|10379.6|10377.6|10379.1|10377.1|10385.1|10383.1|10377.1|10375.1|89
1595520000000|2020-07-23 16:00:00|10378.6|10376.6|10368.1|10366.1|10379.1|10377.1|10367.6|10365.6|65
1595520300000|2020-07-23 16:05:00|10367.6|10365.6|10361.1|10359.1|10370.1|10368.1|10361.1|10359.1|73
1595520600000|2020-07-23 16:10:00|10361.6|10359.6|10364.1|10362.1|10366.1|10364.1|10360.1|10358.1|49
1595520900000|2020-07-23 16:15:00|10363.6|10361.6|10363.1|10361.1|10364.1|10362.1|10361.1|10359.1|48
1595521200000|2020-07-23 16:20:00|10363.6|10361.6|10361.1|10359.1|10366.6|10364.6|10360.6|10358.6|58
1595521500000|2020-07-23 16:25:00|10361.6|10359.6|10362.1|10360.1|10365.1|10363.1|10359.6|10357.6|69
1595521800000|2020-07-23 16:30:00|10361.6|10359.6|10362.1|10360.1|10364.1|10362.1|10358.1|10356.1|46
1595522100000|2020-07-23 16:35:00|10362.6|10360.6|10360.1|10358.1|10364.1|10362.1|10356.1|10354.1|74
1595522400000|2020-07-23 16:40:00|10359.6|10357.6|10362.1|10360.1|10368.6|10366.6|10359.1|10357.1|17
1595522700000|2020-07-23 16:45:00|10362.6|10360.6|10360.1|10358.1|10365.1|10363.1|10359.1|10357.1|10
1595523000000|2020-07-23 16:50:00|10359.6|10357.6|10354.1|10352.1|10363.1|10361.1|10354.1|10352.1|73
1595523300000|2020-07-23 16:55:00|10354.6|10352.6|10351.1|10349.1|10356.1|10354.1|10350.6|10348.6|35
1595523600000|2020-07-23 17:00:00|10350.1|10348.1|10356.1|10354.1|10357.1|10355.1|10349.1|10347.1|45
1595523900000|2020-07-23 17:05:00|10355.6|10353.6|10356.1|10354.1|10360.1|10358.1|10354.6|10352.6|9
1595524200000|2020-07-23 17:10:00|10355.1|10353.1|10356.6|10354.6|10359.1|10357.1|10354.1|10352.1|18
1595524500000|2020-07-23 17:15:00|10356.1|10354.1|10349.6|10347.6|10357.1|10355.1|10348.1|10346.1|13
1595524800000|2020-07-23 17:20:00|10350.1|10348.1|10348.1|10346.1|10350.6|10348.6|10345.6|10343.6|23
1595525100000|2020-07-23 17:25:00|10349.1|10347.1|10352.1|10350.1|10353.1|10351.1|10347.1|10345.1|28
1595525400000|2020-07-23 17:30:00|10351.1|10349.1|10346.1|10344.1|10352.6|10350.6|10342.6|10340.6|31
1595525700000|2020-07-23 17:35:00|10346.6|10344.6|10344.6|10342.6|10347.1|10345.1|10340.1|10338.1|20
1595526000000|2020-07-23 17:40:00|10344.1|10342.1|10334.6|10332.6|10344.6|10342.6|10331.1|10329.1|35
1595526300000|2020-07-23 17:45:00|10334.1|10332.1|10329.1|10327.1|10338.6|10336.6|10328.6|10326.6|44
1595526600000|2020-07-23 17:50:00|10328.6|10326.6|10325.6|10323.6|10332.1|10330.1|10324.1|10322.1|53
1595526900000|2020-07-23 17:55:00|10325.1|10323.1|10326.6|10324.6|10328.1|10326.1|10322.6|10320.6|29
1595527200000|2020-07-23 18:00:00|10326.1|10324.1|10314.1|10312.1|10328.1|10326.1|10312.1|10310.1|69
1595527500000|2020-07-23 18:05:00|10314.6|10312.6|10317.1|10315.1|10321.6|10319.6|10311.1|10309.1|29
1595527800000|2020-07-23 18:10:00|10316.6|10314.6|10306.6|10304.6|10317.1|10315.1|10304.1|10302.1|63
1595528100000|2020-07-23 18:15:00|10307.1|10305.1|10308.6|10306.6|10309.6|10307.6|10295.6|10293.6|77
1595528400000|2020-07-23 18:20:00|10309.1|10307.1|10315.1|10313.1|10315.6|10313.6|10299.6|10297.6|11
1595528700000|2020-07-23 18:25:00|10315.6|10313.6|10313.1|10311.1|10316.1|10314.1|10309.6|10307.6|3
1595529000000|2020-07-23 18:30:00|10312.6|10310.6|10315.1|10313.1|10318.6|10316.6|10306.1|10304.1|5
1595529300000|2020-07-23 18:35:00|10314.6|10312.6|10299.1|10297.1|10315.1|10313.1|10298.6|10296.6|17
1595529600000|2020-07-23 18:40:00|10299.6|10297.6|10306.6|10304.6|10309.1|10307.1|10299.6|10297.6|4
1595529900000|2020-07-23 18:45:00|10306.1|10304.1|10312.6|10310.6|10313.1|10311.1|10298.6|10296.6|11
1595530200000|2020-07-23 18:50:00|10313.1|10311.1|10315.1|10313.1|10317.6|10315.6|10312.1|10310.1|9
1595530500000|2020-07-23 18:55:00|10314.6|10312.6|10312.6|10310.6|10314.6|10312.6|10309.1|10307.1|2
1595530800000|2020-07-23 19:00:00|10313.1|10311.1|10317.6|10315.6|10318.1|10316.1|10311.6|10309.6|3
1595531100000|2020-07-23 19:05:00|10318.1|10316.1|10311.1|10309.1|10320.6|10318.6|10309.1|10307.1|6
1595531400000|2020-07-23 19:10:00|10310.6|10308.6|10312.1|10310.1|10315.6|10313.6|10307.1|10305.1|2
1595531700000|2020-07-23 19:15:00|10311.6|10309.6|10315.6|10313.6|10317.6|10315.6|10309.1|10307.1|0
1595532000000|2020-07-23 19:20:00|10316.1|10314.1|10304.1|10302.1|10317.6|10315.6|10304.1|10302.1|15
1595532300000|2020-07-23 19:25:00|10303.1|10301.1|10307.6|10305.6|10310.1|10308.1|10299.6|10297.6|14
1595532600000|2020-07-23 19:30:00|10308.1|10306.1|10308.6|10306.6|10310.1|10308.1|10297.1|10295.1|15
1595532900000|2020-07-23 19:35:00|10308.1|10306.1|10305.6|10303.6|10312.1|10310.1|10301.6|10299.6|21
1595533200000|2020-07-23 19:40:00|10305.1|10303.1|10314.6|10312.6|10317.6|10315.6|10301.1|10299.1|63
1595533500000|2020-07-23 19:45:00|10315.1|10313.1|10309.1|10307.1|10316.1|10314.1|10305.6|10303.6|32
1595533800000|2020-07-23 19:50:00|10308.6|10306.6|10301.1|10299.1|10308.6|10306.6|10294.6|10292.6|17
1595534100000|2020-07-23 19:55:00|10300.6|10298.6|10308.4|10302.4|10309.1|10307.1|10300.6|10298.6|74
1595534400000|2020-07-23 20:00:00|10308.5|10302.5|10292|10286|10312.4|10306.4|10288.8|10282.8|4
1595534700000|2020-07-23 20:05:00|10292.1|10286.1|10305.5|10299.5|10306|10300|10286.3|10280.3|0
1595535000000|2020-07-23 20:10:00|10305.6|10299.6|10304.9|10298.9|10309.2|10303.2|10302.3|10296.3|0
1595535300000|2020-07-23 20:15:00|10304.6|10298.6|10302.8|10296.8|10304.6|10298.6|10302.4|10296.4|0
1595535600000|2020-07-23 20:20:00|10303.2|10297.2|10303|10297|10303.2|10297.2|10302.4|10296.4|0
1595535900000|2020-07-23 20:25:00|10303.2|10297.2|10303.2|10297.2|10303.4|10297.4|10302.2|10296.2|0
1595536200000|2020-07-23 20:30:00|10303.3|10297.3|10308.3|10302.3|10309.5|10303.5|10303.3|10297.3|0
1595536500000|2020-07-23 20:35:00|10308.4|10302.4|10303.8|10297.8|10309|10303|10300.6|10294.6|0
1595536800000|2020-07-23 20:40:00|10303.9|10297.9|10305.8|10299.8|10307.7|10301.7|10303.8|10297.8|0
1595537100000|2020-07-23 20:45:00|10305.7|10299.7|10306.3|10300.3|10307.7|10301.7|10305.1|10299.1|0
1595537400000|2020-07-23 20:50:00|10306.4|10300.4|10307|10301|10307.7|10301.7|10306.3|10300.3|0
1595537700000|2020-07-23 20:55:00|10307.1|10301.1|10311.5|10305.5|10312.7|10306.7|10307|10301|0
1595538000000|2020-07-23 21:00:00|10311.2|10305.2|10311.2|10305.2|10311.7|10305.7|10311.2|10305.2|0
1595538300000|2020-07-23 21:05:00|10311.5|10305.5|10310.6|10304.6|10311.7|10305.7|10310.4|10304.4|0
1595538600000|2020-07-23 21:10:00|10310.8|10304.8|10311.5|10305.5|10311.7|10305.7|10310.8|10304.8|0
1595538900000|2020-07-23 21:15:00|10311.2|10305.2|10309.4|10303.4|10311.2|10305.2|10309.2|10303.2|0
1595539200000|2020-07-23 21:20:00|10309.6|10303.6|10310.6|10304.6|10310.8|10304.8|10309.2|10303.2|0
1595539500000|2020-07-23 21:25:00|10310.4|10304.4|10311.9|10305.9|10312.1|10306.1|10310.4|10304.4|0
1595539800000|2020-07-23 21:30:00|10311.7|10305.7|10311.2|10305.2|10311.9|10305.9|10311.2|10305.2|0
1595540100000|2020-07-23 21:35:00|10311.5|10305.5|10311|10305|10311.5|10305.5|10310.6|10304.6|0
1595540400000|2020-07-23 21:40:00|10310.6|10304.6|10311|10305|10311.2|10305.2|10310.4|10304.4|0
1595540700000|2020-07-23 21:45:00|10310.8|10304.8|10310.8|10304.8|10310.8|10304.8|10310.4|10304.4|0
1595541000000|2020-07-23 21:50:00|10310.6|10304.6|10310.8|10304.8|10310.8|10304.8|10310.6|10304.6|0
1595541300000|2020-07-23 21:55:00|10310.6|10304.6|10311.3|10305.3|10311.5|10305.5|10310.6|10304.6|0
1595541600000|2020-07-23 22:00:00|10311.6|10305.6|10319.1|10313.1|10321.6|10315.6|10311.6|10305.6|0
1595541900000|2020-07-23 22:05:00|10319.3|10313.3|10324.3|10318.3|10324.8|10318.8|10317.9|10311.9|0
1595542200000|2020-07-23 22:10:00|10324.5|10318.5|10324.3|10318.3|10324.8|10318.8|10322.8|10316.8|0
1595542500000|2020-07-23 22:15:00|10324.4|10318.4|10322.8|10316.8|10324.8|10318.8|10322.3|10316.3|0
1595542800000|2020-07-23 22:20:00|10322.7|10316.7|10322.8|10316.8|10322.8|10316.8|10321.6|10315.6|0
1595543100000|2020-07-23 22:25:00|10322.7|10316.7|10324.8|10318.8|10324.8|10318.8|10320.3|10314.3|0
1595543400000|2020-07-23 22:30:00|10324.9|10318.9|10324.8|10318.8|10325.5|10319.5|10323.5|10317.5|0
1595543700000|2020-07-23 22:35:00|10324.9|10318.9|10323.5|10317.5|10325.5|10319.5|10323.5|10317.5|0
1595544000000|2020-07-23 22:40:00|10323.4|10317.4|10324.3|10318.3|10325.5|10319.5|10322.8|10316.8|0
1595544300000|2020-07-23 22:45:00|10324.4|10318.4|10324.9|10318.9|10325.6|10319.6|10324.4|10318.4|0
1595544600000|2020-07-23 22:50:00|10325|10319|10324.9|10318.9|10325.6|10319.6|10324.9|10318.9|0
1595544900000|2020-07-23 22:55:00|10324.8|10318.8|10328.1|10322.1|10328.8|10322.8|10322.9|10316.9|0
1595545200000|2020-07-23 23:00:00|10328.4|10322.4|10321.2|10315.2|10328.8|10322.8|10319.9|10313.9|0
1595545500000|2020-07-23 23:05:00|10321.3|10315.3|10319.9|10313.9|10322.4|10316.4|10319.9|10313.9|0
1595545800000|2020-07-23 23:10:00|10319.8|10313.8|10316.8|10310.8|10319.8|10313.8|10314.8|10308.8|0
1595546100000|2020-07-23 23:15:00|10316.9|10310.9|10319.2|10313.2|10319.2|10313.2|10316.9|10310.9|0
1595546400000|2020-07-23 23:20:00|10319.1|10313.1|10321.7|10315.7|10322.4|10316.4|10318.5|10312.5|0
1595546700000|2020-07-23 23:25:00|10321.8|10315.8|10324.4|10318.4|10324.4|10318.4|10319.9|10313.9|0
1595547000000|2020-07-23 23:30:00|10324.5|10318.5|10320.2|10314.2|10327.6|10321.6|10319.9|10313.9|0
1595547300000|2020-07-23 23:35:00|10320.3|10314.3|10321.2|10315.2|10321.7|10315.7|10316|10310|0
1595547600000|2020-07-23 23:40:00|10321.4|10315.4|10322.4|10316.4|10325.6|10319.6|10319.2|10313.2|0
1595547900000|2020-07-23 23:45:00|10322.3|10316.3|10321.2|10315.2|10324.4|10318.4|10321.2|10315.2|0
1595548200000|2020-07-23 23:50:00|10321.1|10315.1|10318.5|10312.5|10321.2|10315.2|10316|10310|0
1595548500000|2020-07-23 23:55:00|10318.2|10312.2|10322.4|10316.4|10322.9|10316.9|10318|10312|0
1595548800000|2020-07-24 00:00:00|10322.5|10316.5|10322.4|10316.4|10322.9|10316.9|10319.2|10313.2|0
1595549100000|2020-07-24 00:05:00|10322.5|10316.5|10323.7|10317.7|10324.9|10318.9|10319.9|10313.9|0
1595549400000|2020-07-24 00:10:00|10323.9|10317.9|10319.1|10313.1|10324.4|10318.4|10318.4|10312.4|0
1595549700000|2020-07-24 00:15:00|10319|10313|10323.5|10317.5|10323.5|10317.5|10314.5|10308.5|0
1595550000000|2020-07-24 00:20:00|10322.5|10316.5|10316.1|10310.1|10322.5|10316.5|10313.5|10307.5|0
1595550300000|2020-07-24 00:25:00|10316.2|10310.2|10325.8|10319.8|10331.1|10325.1|10316.2|10310.2|0
1595550600000|2020-07-24 00:30:00|10325.9|10319.9|10323.2|10317.2|10330.8|10324.8|10323.1|10317.1|0
1595550900000|2020-07-24 00:35:00|10323.3|10317.3|10323.2|10317.2|10325.8|10319.8|10320.7|10314.7|0
1595551200000|2020-07-24 00:40:00|10322.7|10316.7|10320.7|10314.7|10323.2|10317.2|10315.8|10309.8|0
1595551500000|2020-07-24 00:45:00|10320.6|10314.6|10320.8|10314.8|10323.5|10317.5|10320.6|10314.6|0
1595551800000|2020-07-24 00:50:00|10320.9|10314.9|10326|10320|10326|10320|10320.8|10314.8|0
1595552100000|2020-07-24 00:55:00|10326.1|10320.1|10339.2|10333.2|10339.2|10333.2|10326.1|10320.1|0
1595552400000|2020-07-24 01:00:00|10339.1|10333.1|10336.7|10330.7|10339.2|10333.2|10334.1|10328.1|0
1595552700000|2020-07-24 01:05:00|10337.7|10331.7|10333.9|10327.9|10339.1|10333.1|10333.9|10327.9|0
1595553000000|2020-07-24 01:10:00|10333.8|10327.8|10331.3|10325.3|10333.9|10327.9|10328.7|10322.7|0
1595553300000|2020-07-24 01:15:00|10330.8|10324.8|10331.3|10325.3|10331.3|10325.3|10326.2|10320.2|0
1595553600000|2020-07-24 01:20:00|10331.2|10325.2|10331.1|10325.1|10331.3|10325.3|10328.7|10322.7|0
1595553900000|2020-07-24 01:25:00|10330|10324|10336.2|10330.2|10336.3|10330.3|10328.7|10322.7|0
1595554200000|2020-07-24 01:30:00|10336.3|10330.3|10333.4|10327.4|10336.5|10330.5|10331.2|10325.2|0
1595554500000|2020-07-24 01:35:00|10333.5|10327.5|10327.7|10321.7|10333.5|10327.5|10325.1|10319.1|0
1595554800000|2020-07-24 01:40:00|10327.8|10321.8|10325|10319|10327.9|10321.9|10325|10319|0
1595555100000|2020-07-24 01:45:00|10324|10318|10312|10306|10324|10318|10309.2|10303.2|0
1595555400000|2020-07-24 01:50:00|10311.4|10305.4|10315.3|10309.3|10317|10311|10310.8|10304.8|0
1595555700000|2020-07-24 01:55:00|10314.6|10308.6|10317.5|10311.5|10317.5|10311.5|10312.1|10306.1|0
1595556000000|2020-07-24 02:00:00|10317.4|10311.4|10309.6|10303.6|10317.5|10311.5|10309.6|10303.6|0
1595556300000|2020-07-24 02:05:00|10309.7|10303.7|10312.4|10306.4|10313.6|10307.6|10309.4|10303.4|0
1595556600000|2020-07-24 02:10:00|10312.3|10306.3|10314.9|10308.9|10314.9|10308.9|10309.6|10303.6|0
1595556900000|2020-07-24 02:15:00|10315|10309|10314.8|10308.8|10317.4|10311.4|10314.6|10308.6|0
1595557200000|2020-07-24 02:20:00|10314.7|10308.7|10314.6|10308.6|10317.2|10311.2|10314.6|10308.6|0
1595557500000|2020-07-24 02:25:00|10314.5|10308.5|10312.1|10306.1|10314.5|10308.5|10309.3|10303.3|0
1595557800000|2020-07-24 02:30:00|10312|10306|10304.5|10298.5|10312|10306|10304.5|10298.5|0
1595558100000|2020-07-24 02:35:00|10304.4|10298.4|10309.6|10303.6|10309.7|10303.7|10304.4|10298.4|0
1595558400000|2020-07-24 02:40:00|10310.7|10304.7|10312|10306|10314.6|10308.6|10310.7|10304.7|0
1595558700000|2020-07-24 02:45:00|10311.9|10305.9|10309.3|10303.3|10312|10306|10309.3|10303.3|0
1595559000000|2020-07-24 02:50:00|10309.2|10303.2|10302.9|10296.9|10309.2|10303.2|10301.6|10295.6|0
1595559300000|2020-07-24 02:55:00|10303.4|10297.4|10309.5|10303.5|10309.5|10303.5|10302.9|10296.9|0
1595559600000|2020-07-24 03:00:00|10309.4|10303.4|10301.9|10295.9|10309.4|10303.4|10299.3|10293.3|0
1595559900000|2020-07-24 03:05:00|10301.8|10295.8|10304.4|10298.4|10304.4|10298.4|10299.1|10293.1|0
1595560200000|2020-07-24 03:10:00|10303.2|10297.2|10302|10296|10304.4|10298.4|10299.2|10293.2|0
1595560500000|2020-07-24 03:15:00|10301.9|10295.9|10299.2|10293.2|10301.9|10295.9|10299.2|10293.2|0
1595560800000|2020-07-24 03:20:00|10299.1|10293.1|10288.5|10282.5|10299.3|10293.3|10288.5|10282.5|0
1595561100000|2020-07-24 03:25:00|10288.6|10282.6|10293.2|10287.2|10295.8|10289.8|10285.5|10279.5|0
1595561400000|2020-07-24 03:30:00|10292.1|10286.1|10282.9|10276.9|10292.1|10286.1|10280.1|10274.1|0
1595561700000|2020-07-24 03:35:00|10283|10277|10285.4|10279.4|10286.7|10280.7|10282.7|10276.7|0
1595562000000|2020-07-24 03:40:00|10285.3|10279.3|10276|10270|10285.4|10279.4|10273.3|10267.3|0
1595562300000|2020-07-24 03:45:00|10275.9|10269.9|10267.4|10261.4|10276|10270|10261.8|10255.8|0
1595562600000|2020-07-24 03:50:00|10267.3|10261.3|10264.5|10258.5|10270|10264|10264.5|10258.5|0
1595562900000|2020-07-24 03:55:00|10264.6|10258.6|10272.3|10266.3|10275|10269|10264.6|10258.6|0
1595563200000|2020-07-24 04:00:00|10271.8|10265.8|10271|10265|10275|10269|10268.6|10262.6|0
1595563500000|2020-07-24 04:05:00|10270.9|10264.9|10272.3|10266.3|10274.9|10268.9|10261.7|10255.7|0
1595563800000|2020-07-24 04:10:00|10272.4|10266.4|10269.7|10263.7|10275|10269|10269.5|10263.5|0
1595564100000|2020-07-24 04:15:00|10269.6|10263.6|10270.7|10264.7|10272.3|10266.3|10266.8|10260.8|0
1595564400000|2020-07-24 04:20:00|10271.3|10265.3|10269.7|10263.7|10271.9|10265.9|10264.1|10258.1|0
1595564700000|2020-07-24 04:25:00|10269.6|10263.6|10269.6|10263.6|10272.3|10266.3|10268.3|10262.3|0
1595565000000|2020-07-24 04:30:00|10269.5|10263.5|10270.1|10264.1|10272.9|10266.9|10265.8|10259.8|0
1595565300000|2020-07-24 04:35:00|10270|10264|10274.1|10268.1|10275.5|10269.5|10268.8|10262.8|0
1595565600000|2020-07-24 04:40:00|10274.2|10268.2|10282|10276|10284.7|10278.7|10274.1|10268.1|0
1595565900000|2020-07-24 04:45:00|10282.1|10276.1|10278.2|10272.2|10282.2|10276.2|10276.8|10270.8|0
1595566200000|2020-07-24 04:50:00|10278.3|10272.3|10274.4|10268.4|10279.4|10273.4|10274.3|10268.3|0
1595566500000|2020-07-24 04:55:00|10274.5|10268.5|10271.8|10265.8|10277.1|10271.1|10269.3|10263.3|0
1595566800000|2020-07-24 05:00:00|10271.3|10265.3|10266.5|10260.5|10271.9|10265.9|10263.7|10257.7|0
1595567100000|2020-07-24 05:05:00|10266.4|10260.4|10269.2|10263.2|10272|10266|10266.4|10260.4|0
1595567400000|2020-07-24 05:10:00|10269.1|10263.1|10271|10265|10273.6|10267.6|10264|10258|0
1595567700000|2020-07-24 05:15:00|10270.9|10264.9|10274.7|10268.7|10274.7|10268.7|10267.1|10261.1|0
1595568000000|2020-07-24 05:20:00|10274.6|10268.6|10271.9|10265.9|10274.7|10268.7|10266.6|10260.6|0
1595568300000|2020-07-24 05:25:00|10272|10266|10266.7|10260.7|10274.6|10268.6|10266.7|10260.7|0
1595568600000|2020-07-24 05:30:00|10266.6|10260.6|10266.7|10260.7|10269.5|10263.5|10263.7|10257.7|0
1595568900000|2020-07-24 05:35:00|10266.2|10260.2|10266.2|10260.2|10269.1|10263.1|10263.7|10257.7|0
1595569200000|2020-07-24 05:40:00|10266.3|10260.3|10265.2|10259.2|10269.2|10263.2|10261|10255|0
1595569500000|2020-07-24 05:45:00|10264.6|10258.6|10254.9|10248.9|10264.6|10258.6|10253.3|10247.3|0
1595569800000|2020-07-24 05:50:00|10255|10249|10260|10254|10262.6|10256.6|10254.7|10248.7|0
1595570100000|2020-07-24 05:55:00|10260.1|10254.1|10265.1|10259.1|10267.7|10261.7|10257.4|10251.4|0
1595570400000|2020-07-24 06:00:00|10272.6|10270.6|10284.1|10282.1|10286.6|10284.6|10268.6|10266.6|190
1595570700000|2020-07-24 06:05:00|10285.1|10283.1|10285.1|10283.1|10288.1|10286.1|10282.6|10280.6|48
1595571000000|2020-07-24 06:10:00|10284.6|10282.6|10291.1|10289.1|10293.6|10291.6|10284.1|10282.1|91
1595571300000|2020-07-24 06:15:00|10291.6|10289.6|10286.6|10284.6|10296.1|10294.1|10285.6|10283.6|68
1595571600000|2020-07-24 06:20:00|10287.1|10285.1|10283.6|10281.6|10291.1|10289.1|10281.1|10279.1|42
1595571900000|2020-07-24 06:25:00|10283.1|10281.1|10292.6|10290.6|10296.1|10294.1|10281.6|10279.6|30
1595572200000|2020-07-24 06:30:00|10293.1|10291.1|10287.6|10285.6|10293.6|10291.6|10286.6|10284.6|28
1595572500000|2020-07-24 06:35:00|10287.1|10285.1|10281.6|10279.6|10287.1|10285.1|10279.6|10277.6|24
1595572800000|2020-07-24 06:40:00|10282.1|10280.1|10278.6|10276.6|10286.6|10284.6|10277.6|10275.6|37
1595573100000|2020-07-24 06:45:00|10278.1|10276.1|10282.6|10280.6|10283.6|10281.6|10272.6|10270.6|170
1595573400000|2020-07-24 06:50:00|10283.1|10281.1|10274.6|10272.6|10284.1|10282.1|10271.6|10269.6|93
1595573700000|2020-07-24 06:55:00|10275.1|10273.1|10261.1|10259.1|10275.6|10273.6|10258.6|10256.6|141
1595574000000|2020-07-24 07:00:00|10258.6|10256.6|10260.1|10258.1|10274.6|10272.6|10248.6|10246.6|1619
1595574300000|2020-07-24 07:05:00|10258.6|10256.6|10232.6|10230.6|10266.6|10264.6|10230.1|10228.1|963
1595574600000|2020-07-24 07:10:00|10232.1|10230.1|10228.6|10226.6|10235.1|10233.1|10221.6|10219.6|619
1595574900000|2020-07-24 07:15:00|10235.6|10233.6|10230.6|10228.6|10237.6|10235.6|10222.1|10220.1|757
1595575200000|2020-07-24 07:20:00|10231.1|10229.1|10234.6|10232.6|10237.1|10235.1|10222.1|10220.1|323
1595575500000|2020-07-24 07:25:00|10234.1|10232.1|10235.1|10233.1|10237.1|10235.1|10228.6|10226.6|252
1595575800000|2020-07-24 07:30:00|10241.1|10239.1|10216.6|10214.6|10243.6|10241.6|10215.1|10213.1|854
1595576100000|2020-07-24 07:35:00|10216.1|10214.1|10233.1|10231.1|10237.6|10235.6|10215.6|10213.6|460
1595576400000|2020-07-24 07:40:00|10234.2|10232.2|10232.7|10230.7|10242.2|10240.2|10230.2|10228.2|269
1595576700000|2020-07-24 07:45:00|10234.7|10232.7|10233.7|10231.7|10238.7|10236.7|10227.7|10225.7|398
1595577000000|2020-07-24 07:50:00|10232.7|10230.7|10230.2|10228.2|10233.7|10231.7|10227.2|10225.2|232
1595577300000|2020-07-24 07:55:00|10229.7|10227.7|10224.7|10222.7|10229.7|10227.7|10220.2|10218.2|226
1595577600000|2020-07-24 08:00:00|10224.2|10222.2|10223.7|10221.7|10229.7|10227.7|10217.2|10215.2|313
1595577900000|2020-07-24 08:05:00|10224.2|10222.2|10206.7|10204.7|10225.7|10223.7|10205.7|10203.7|330
1595578200000|2020-07-24 08:10:00|10207.7|10205.7|10228.7|10226.7|10229.7|10227.7|10207.7|10205.7|280
1595578500000|2020-07-24 08:15:00|10229.2|10227.2|10230.7|10228.7|10231.7|10229.7|10223.7|10221.7|184
1595578800000|2020-07-24 08:20:00|10230.2|10228.2|10223.2|10221.2|10230.7|10228.7|10217.7|10215.7|212
1595579100000|2020-07-24 08:25:00|10223.7|10221.7|10224.7|10222.7|10224.7|10222.7|10217.7|10215.7|140
1595579400000|2020-07-24 08:30:00|10224.2|10222.2|10233.2|10231.2|10238.7|10236.7|10223.2|10221.2|223
1595579700000|2020-07-24 08:35:00|10232.7|10230.7|10228.7|10226.7|10237.2|10235.2|10223.2|10221.2|252
1595580000000|2020-07-24 08:40:00|10229.2|10227.2|10220.7|10218.7|10230.2|10228.2|10220.2|10218.2|270
1595580300000|2020-07-24 08:45:00|10220.2|10218.2|10216.7|10214.7|10220.2|10218.2|10213.7|10211.7|168
1595580600000|2020-07-24 08:50:00|10216.2|10214.2|10219.7|10217.7|10220.2|10218.2|10210.7|10208.7|237
1595580900000|2020-07-24 08:55:00|10219.2|10217.2|10223.2|10221.2|10224.2|10222.2|10214.7|10212.7|168
1595581200000|2020-07-24 09:00:00|10222.7|10220.7|10232.2|10230.2|10234.2|10232.2|10221.2|10219.2|185
1595581500000|2020-07-24 09:05:00|10231.7|10229.7|10232.7|10230.7|10237.7|10235.7|10228.2|10226.2|162
1595581800000|2020-07-24 09:10:00|10233.7|10231.7|10232.7|10230.7|10238.7|10236.7|10230.7|10228.7|161
1595582100000|2020-07-24 09:15:00|10232.2|10230.2|10225.2|10223.2|10232.2|10230.2|10223.7|10221.7|167
1595582400000|2020-07-24 09:20:00|10225.7|10223.7|10224.7|10222.7|10235.2|10233.2|10222.7|10220.7|119
1595582700000|2020-07-24 09:25:00|10224.2|10222.2|10222.7|10220.7|10225.7|10223.7|10221.2|10219.2|77
1595583000000|2020-07-24 09:30:00|10223.2|10221.2|10236.7|10234.7|10238.7|10236.7|10221.7|10219.7|299
1595583300000|2020-07-24 09:35:00|10236.2|10234.2|10229.7|10227.7|10237.7|10235.7|10227.7|10225.7|169
1595583600000|2020-07-24 09:40:00|10230.2|10228.2|10238.2|10236.2|10239.7|10237.7|10228.7|10226.7|179
1595583900000|2020-07-24 09:45:00|10237.7|10235.7|10238.2|10236.2|10243.7|10241.7|10236.7|10234.7|134
1595584200000|2020-07-24 09:50:00|10239.7|10237.7|10248.7|10246.7|10253.2|10251.2|10239.7|10237.7|218
1595584500000|2020-07-24 09:55:00|10249.2|10247.2|10251.7|10249.7|10255.7|10253.7|10249.2|10247.2|146
1595584800000|2020-07-24 10:00:00|10252.2|10250.2|10258.7|10256.7|10261.2|10259.2|10245.7|10243.7|182
1595585100000|2020-07-24 10:05:00|10259.2|10257.2|10269.7|10267.7|10272.7|10270.7|10259.2|10257.2|166
1595585400000|2020-07-24 10:10:00|10268.7|10266.7|10265.7|10263.7|10270.7|10268.7|10259.2|10257.2|230
1595585700000|2020-07-24 10:15:00|10265.2|10263.2|10261.7|10259.7|10265.2|10263.2|10257.7|10255.7|108
1595586000000|2020-07-24 10:20:00|10261.2|10259.2|10267.7|10265.7|10269.7|10267.7|10261.2|10259.2|166
1595586300000|2020-07-24 10:25:00|10268.2|10266.2|10266.7|10264.7|10270.7|10268.7|10264.7|10262.7|168
1595586600000|2020-07-24 10:30:00|10267.2|10265.2|10256.2|10254.2|10268.2|10266.2|10254.2|10252.2|185
1595586900000|2020-07-24 10:35:00|10256.7|10254.7|10258.7|10256.7|10259.2|10257.2|10250.2|10248.2|179
1595587200000|2020-07-24 10:40:00|10258.2|10256.2|10255.7|10253.7|10262.2|10260.2|10253.7|10251.7|78
1595587500000|2020-07-24 10:45:00|10256.2|10254.2|10254.7|10252.7|10258.2|10256.2|10252.2|10250.2|101
1595587800000|2020-07-24 10:50:00|10254.2|10252.2|10259.7|10257.7|10262.7|10260.7|10254.2|10252.2|79
1595588100000|2020-07-24 10:55:00|10260.2|10258.2|10260.7|10258.7|10267.7|10265.7|10259.7|10257.7|119
1595588400000|2020-07-24 11:00:00|10261.2|10259.2|10268.7|10266.7|10268.7|10266.7|10260.2|10258.2|181
1595588700000|2020-07-24 11:05:00|10268.2|10266.2|10269.2|10267.2|10270.2|10268.2|10263.7|10261.7|80
1595589000000|2020-07-24 11:10:00|10269.7|10267.7|10263.7|10261.7|10271.7|10269.7|10263.2|10261.2|172
1595589300000|2020-07-24 11:15:00|10264.2|10262.2|10260.7|10258.7|10269.2|10267.2|10260.7|10258.7|70
1595589600000|2020-07-24 11:20:00|10261.2|10259.2|10266.7|10264.7|10266.7|10264.7|10260.7|10258.7|39
1595589900000|2020-07-24 11:25:00|10267.2|10265.2|10261.7|10259.7|10267.7|10265.7|10260.7|10258.7|27
1595590200000|2020-07-24 11:30:00|10261.2|10259.2|10252.7|10250.7|10266.2|10264.2|10252.7|10250.7|77
1595590500000|2020-07-24 11:35:00|10251.7|10249.7|10250.7|10248.7|10253.7|10251.7|10244.2|10242.2|190
1595590800000|2020-07-24 11:40:00|10250.2|10248.2|10252.2|10250.2|10255.2|10253.2|10248.7|10246.7|54
1595591100000|2020-07-24 11:45:00|10252.7|10250.7|10249.2|10247.2|10254.7|10252.7|10240.2|10238.2|125
1595591400000|2020-07-24 11:50:00|10248.7|10246.7|10253.2|10251.2|10256.2|10254.2|10248.7|10246.7|105
1595591700000|2020-07-24 11:55:00|10253.7|10251.7|10252.2|10250.2|10257.2|10255.2|10252.2|10250.2|58
1595592000000|2020-07-24 12:00:00|10252.7|10250.7|10250.2|10248.2|10254.2|10252.2|10248.7|10246.7|107
1595592300000|2020-07-24 12:05:00|10250.7|10248.7|10251.2|10249.2|10256.7|10254.7|10249.7|10247.7|78
1595592600000|2020-07-24 12:10:00|10250.7|10248.7|10252.7|10250.7|10253.7|10251.7|10247.7|10245.7|111
1595592900000|2020-07-24 12:15:00|10253.2|10251.2|10254.2|10252.2|10254.2|10252.2|10250.7|10248.7|74
1595593200000|2020-07-24 12:20:00|10254.7|10252.7|10246.2|10244.2|10256.7|10254.7|10244.7|10242.7|154
1595593500000|2020-07-24 12:25:00|10245.7|10243.7|10252.2|10250.2|10254.2|10252.2|10245.2|10243.2|78
1595593800000|2020-07-24 12:30:00|10252.7|10250.7|10244.2|10242.2|10252.7|10250.7|10243.7|10241.7|63
1595594100000|2020-07-24 12:35:00|10244.7|10242.7|10246.2|10244.2|10253.2|10251.2|10242.2|10240.2|128
1595594400000|2020-07-24 12:40:00|10245.2|10243.2|10248.2|10246.2|10248.7|10246.7|10243.7|10241.7|46
1595594700000|2020-07-24 12:45:00|10248.7|10246.7|10247.7|10245.7|10249.2|10247.2|10243.2|10241.2|40
1595595000000|2020-07-24 12:50:00|10247.2|10245.2|10239.2|10237.2|10247.7|10245.7|10237.7|10235.7|144
1595595300000|2020-07-24 12:55:00|10239.7|10237.7|10241.2|10239.2|10242.2|10240.2|10235.7|10233.7|98
1595595600000|2020-07-24 13:00:00|10240.7|10238.7|10238.2|10236.2|10241.7|10239.7|10236.2|10234.2|83
1595595900000|2020-07-24 13:05:00|10237.7|10235.7|10227.2|10225.2|10239.2|10237.2|10225.2|10223.2|292
1595596200000|2020-07-24 13:10:00|10227.7|10225.7|10231.2|10229.2|10231.2|10229.2|10225.2|10223.2|191
1595596500000|2020-07-24 13:15:00|10230.7|10228.7|10224.7|10222.7|10230.7|10228.7|10222.7|10220.7|201
1595596800000|2020-07-24 13:20:00|10225.2|10223.2|10224.7|10222.7|10225.7|10223.7|10218.2|10216.2|231
1595597100000|2020-07-24 13:25:00|10225.2|10223.2|10213.7|10211.7|10226.7|10224.7|10213.7|10211.7|493
1595597400000|2020-07-24 13:30:00|10214.2|10212.2|10216.7|10214.7|10222.2|10220.2|10208.2|10206.2|313
1595597700000|2020-07-24 13:35:00|10215.2|10213.2|10203.2|10201.2|10215.2|10213.2|10196.2|10194.2|357
1595598000000|2020-07-24 13:40:00|10202.7|10200.7|10196.2|10194.2|10205.7|10203.7|10196.2|10194.2|247
1595598300000|2020-07-24 13:45:00|10193.7|10191.7|10184.2|10182.2|10196.2|10194.2|10182.7|10180.7|505
1595598600000|2020-07-24 13:50:00|10184.7|10182.7|10188.7|10186.7|10196.7|10194.7|10181.2|10179.2|200
1595598900000|2020-07-24 13:55:00|10188.2|10186.2|10191.2|10189.2|10193.2|10191.2|10183.2|10181.2|186
1595599200000|2020-07-24 14:00:00|10190.2|10188.2|10209.2|10207.2|10211.7|10209.7|10187.2|10185.2|546
1595599500000|2020-07-24 14:05:00|10208.7|10206.7|10214.2|10212.2|10218.2|10216.2|10202.7|10200.7|416
1595599800000|2020-07-24 14:10:00|10214.5|10212.5|10218.5|10216.5|10224.5|10222.5|10212.5|10210.5|360
1595600100000|2020-07-24 14:15:00|10218|10216|10223.5|10221.5|10227|10225|10216|10214|391
1595600400000|2020-07-24 14:20:00|10224|10222|10235.5|10233.5|10236.5|10234.5|10223|10221|483
1595600700000|2020-07-24 14:25:00|10237|10235|10229|10227|10240|10238|10227.5|10225.5|302
1595601000000|2020-07-24 14:30:00|10229.5|10227.5|10214.5|10212.5|10233|10231|10214.5|10212.5|276
1595601300000|2020-07-24 14:35:00|10214|10212|10203.5|10201.5|10215|10213|10197.5|10195.5|386
1595601600000|2020-07-24 14:40:00|10203|10201|10204.5|10202.5|10207.5|10205.5|10201|10199|143
1595601900000|2020-07-24 14:45:00|10204|10202|10209.5|10207.5|10211.5|10209.5|10198|10196|319
1595602200000|2020-07-24 14:50:00|10210|10208|10210.5|10208.5|10214.5|10212.5|10206.5|10204.5|178
1595602500000|2020-07-24 14:55:00|10210|10208|10221.5|10219.5|10223|10221|10207.5|10205.5|335
1595602800000|2020-07-24 15:00:00|10221|10219|10214.5|10212.5|10223.5|10221.5|10213|10211|224
1595603100000|2020-07-24 15:05:00|10214|10212|10217|10215|10224|10222|10212|10210|224
1595603400000|2020-07-24 15:10:00|10217.5|10215.5|10219.5|10217.5|10224|10222|10213.5|10211.5|194
1595603700000|2020-07-24 15:15:00|10220|10218|10219.5|10217.5|10226.5|10224.5|10218.5|10216.5|301
1595604000000|2020-07-24 15:20:00|10218.5|10216.5|10210.5|10208.5|10226|10224|10201|10199|619
1595604300000|2020-07-24 15:25:00|10210|10208|10214|10212|10216.5|10214.5|10206|10204|1129
1595604600000|2020-07-24 15:30:00|10213.5|10211.5|10210|10208|10220|10218|10208|10206|1190
1595604900000|2020-07-24 15:35:00|10209.5|10207.5|10208|10206|10212|10210|10200.5|10198.5|753
1595605200000|2020-07-24 15:40:00|10208.5|10206.5|10217|10215|10218|10216|10207|10205|188
1595605500000|2020-07-24 15:45:00|10217.5|10215.5|10210|10208|10220|10218|10208|10206|161
1595605800000|2020-07-24 15:50:00|10211|10209|10212.5|10210.5|10216|10214|10209.5|10207.5|36
1595606100000|2020-07-24 15:55:00|10212|10210|10211|10209|10214.5|10212.5|10206|10204|96
1595606400000|2020-07-24 16:00:00|10211.5|10209.5|10205|10203|10215.5|10213.5|10204.5|10202.5|74
1595606700000|2020-07-24 16:05:00|10204|10202|10205.5|10203.5|10206|10204|10197|10195|180
1595607000000|2020-07-24 16:10:00|10206|10204|10207|10205|10209|10207|10203.5|10201.5|66
1595607300000|2020-07-24 16:15:00|10206.5|10204.5|10204|10202|10211|10209|10203.5|10201.5|55
1595607600000|2020-07-24 16:20:00|10204.5|10202.5|10200|10198|10205.5|10203.5|10198.5|10196.5|121
1595607900000|2020-07-24 16:25:00|10200.5|10198.5|10209|10207|10209|10207|10200.5|10198.5|22
1595608200000|2020-07-24 16:30:00|10209.5|10207.5|10208|10206|10211|10209|10206|10204|11
1595608500000|2020-07-24 16:35:00|10208.5|10206.5|10205.5|10203.5|10211|10209|10204.5|10202.5|16
1595608800000|2020-07-24 16:40:00|10206|10204|10199|10197|10206.5|10204.5|10198.5|10196.5|27
1595609100000|2020-07-24 16:45:00|10199.5|10197.5|10192|10190|10201|10199|10191.5|10189.5|57
1595609400000|2020-07-24 16:50:00|10191.5|10189.5|10191.5|10189.5|10194.5|10192.5|10189|10187|63
1595609700000|2020-07-24 16:55:00|10191|10189|10194.5|10192.5|10194.5|10192.5|10188|10186|23
1595610000000|2020-07-24 17:00:00|10195|10193|10192|10190|10197.5|10195.5|10191.5|10189.5|16
1595610300000|2020-07-24 17:05:00|10192.5|10190.5|10183.5|10181.5|10192.5|10190.5|10182|10180|24
1595610600000|2020-07-24 17:10:00|10183|10181|10174|10172|10185|10183|10173|10171|36
1595610900000|2020-07-24 17:15:00|10175|10173|10175|10173|10175.5|10173.5|10171|10169|28
1595611200000|2020-07-24 17:20:00|10175.5|10173.5|10179.5|10177.5|10179.5|10177.5|10175.5|10173.5|9
1595611500000|2020-07-24 17:25:00|10179|10177|10188.5|10186.5|10188.5|10186.5|10179|10177|13
1595611800000|2020-07-24 17:30:00|10188|10186|10181|10179|10188|10186|10181|10179|14
1595612100000|2020-07-24 17:35:00|10181.5|10179.5|10183|10181|10184.5|10182.5|10181.5|10179.5|2
1595612400000|2020-07-24 17:40:00|10183.5|10181.5|10184|10182|10186.5|10184.5|10183.5|10181.5|19
1595612700000|2020-07-24 17:45:00|10184.5|10182.5|10186.5|10184.5|10188|10186|10184.5|10182.5|13
1595613000000|2020-07-24 17:50:00|10187|10185|10188.5|10186.5|10190|10188|10185|10183|6
1595613300000|2020-07-24 17:55:00|10188|10186|10189|10187|10189|10187|10186.5|10184.5|1
1595613600000|2020-07-24 18:00:00|10189.5|10187.5|10188.5|10186.5|10191.5|10189.5|10188|10186|9
1595613900000|2020-07-24 18:05:00|10189|10187|10193.5|10191.5|10196|10194|10189|10187|15
1595614200000|2020-07-24 18:10:00|10194|10192|10192|10190|10195|10193|10190.5|10188.5|0
1595614500000|2020-07-24 18:15:00|10192.5|10190.5|10190|10188|10193|10191|10190|10188|11
1595614800000|2020-07-24 18:20:00|10190.5|10188.5|10194|10192|10195|10193|10190.5|10188.5|0
1595615100000|2020-07-24 18:25:00|10194.5|10192.5|10197|10195|10198.5|10196.5|10194.5|10192.5|1
1595615400000|2020-07-24 18:30:00|10196.5|10194.5|10193|10191|10196.5|10194.5|10193|10191|2
1595615700000|2020-07-24 18:35:00|10192.5|10190.5|10195|10193|10195|10193|10189.5|10187.5|2
1595616000000|2020-07-24 18:40:00|10195.5|10193.5|10193|10191|10197.5|10195.5|10193|10191|0
1595616300000|2020-07-24 18:45:00|10193.5|10191.5|10192|10190|10197.5|10195.5|10192|10190|3
1595616600000|2020-07-24 18:50:00|10192.5|10190.5|10190.5|10188.5|10194|10192|10190.5|10188.5|0
1595616900000|2020-07-24 18:55:00|10190|10188|10192.5|10190.5|10192.5|10190.5|10188.5|10186.5|8
1595617200000|2020-07-24 19:00:00|10192|10190|10198|10196|10198|10196|10191|10189|0
1595618100000|2020-07-24 19:15:00|10197|10195|10189|10187|10197|10195|10189|10187|5
1595618400000|2020-07-24 19:20:00|10188.5|10186.5|10188|10186|10191.5|10189.5|10187.5|10185.5|5
1595618700000|2020-07-24 19:25:00|10187.5|10185.5|10184.5|10182.5|10188|10186|10184.5|10182.5|6
1595619000000|2020-07-24 19:30:00|10185|10183|10179|10177|10185|10183|10178|10176|14
1595619300000|2020-07-24 19:35:00|10178.5|10176.5|10185.5|10183.5|10186.5|10184.5|10178.5|10176.5|3
1595619600000|2020-07-24 19:40:00|10186|10184|10184.5|10182.5|10186.5|10184.5|10182|10180|6
1595619900000|2020-07-24 19:45:00|10185|10183|10183|10181|10185|10183|10178|10176|18
1595620200000|2020-07-24 19:50:00|10178|10176|10183|10181|10189.5|10187.5|10178|10176|30
1595620500000|2020-07-24 19:55:00|10187|10185|10198.9|10192.9|10198.9|10192.9|10180|10178|62
1595620800000|2020-07-24 20:00:00|10198.5|10192.5|10199.2|10193.2|10202.4|10196.4|10194.1|10188.1|0
1595621100000|2020-07-24 20:05:00|10199.1|10193.1|10200.5|10194.5|10201.7|10195.7|10196|10190|0
1595621400000|2020-07-24 20:10:00|10200.4|10194.4|10185.9|10179.9|10200.5|10194.5|10184|10178|0
1595621700000|2020-07-24 20:15:00|10185.8|10179.8|10182.9|10176.9|10186.8|10180.8|10182.1|10176.1|0
1595622000000|2020-07-24 20:20:00|10183.3|10177.3|10184.3|10178.3|10184.5|10178.5|10183.3|10177.3|0
1595622300000|2020-07-24 20:25:00|10184.1|10178.1|10184.1|10178.1|10184.3|10178.3|10183.5|10177.5|0
1595622600000|2020-07-24 20:30:00|10184.3|10178.3|10191|10185|10191|10185|10184.1|10178.1|0
1595622900000|2020-07-24 20:35:00|10190.9|10184.9|10188|10182|10191|10185|10188|10182|0
1595623200000|2020-07-24 20:40:00|10188.1|10182.1|10186.6|10180.6|10188.6|10182.6|10186.1|10180.1|0
1595623500000|2020-07-24 20:45:00|10186.5|10180.5|10186.1|10180.1|10188.6|10182.6|10184.8|10178.8|0
1595623800000|2020-07-24 20:50:00|10186.2|10180.2|10186.1|10180.1|10188|10182|10185.4|10179.4|0
1595624100000|2020-07-24 20:55:00|10186|10180|10183.6|10177.6|10187.3|10181.3|10182.2|10176.2|0
1595624400000|2020-07-24 21:00:00|10183.2|10177.2|10183.2|10177.2|10183.2|10177.2|10183.2|10177.2|0
1595800800000|2020-07-26 22:00:00|10206.6|10200.6|10192.5|10186.5|10208.5|10202.5|10191.3|10185.3|0
1595801100000|2020-07-26 22:05:00|10192.4|10186.4|10188.4|10182.4|10197|10191|10187.6|10181.6|0
1595801400000|2020-07-26 22:10:00|10188.3|10182.3|10187.1|10181.1|10192.5|10186.5|10182.7|10176.7|0
1595801700000|2020-07-26 22:15:00|10187|10181|10176.2|10170.2|10189.6|10183.6|10173.7|10167.7|0
1595802000000|2020-07-26 22:20:00|10176.1|10170.1|10174.4|10168.4|10181.6|10175.6|10170|10164|0
1595802300000|2020-07-26 22:25:00|10174.5|10168.5|10181.4|10175.4|10183.8|10177.8|10174.4|10168.4|0
1595802600000|2020-07-26 22:30:00|10181.5|10175.5|10182.6|10176.6|10184.5|10178.5|10179.7|10173.7|0
1595802900000|2020-07-26 22:35:00|10182.8|10176.8|10184.8|10178.8|10187|10181|10182.6|10176.6|0
1595803200000|2020-07-26 22:40:00|10184.9|10178.9|10182.1|10176.1|10185.1|10179.1|10180.6|10174.6|0
1595803500000|2020-07-26 22:45:00|10182|10176|10177.6|10171.6|10182.1|10176.1|10172.5|10166.5|0
1595803800000|2020-07-26 22:50:00|10177.7|10171.7|10175|10169|10178.9|10172.9|10171.8|10165.8|0
1595804100000|2020-07-26 22:55:00|10175.1|10169.1|10173.2|10167.2|10176.2|10170.2|10169.3|10163.3|0
1595804400000|2020-07-26 23:00:00|10173.3|10167.3|10166.3|10160.3|10179.4|10173.4|10160.2|10154.2|0
1595804700000|2020-07-26 23:05:00|10166.1|10160.1|10163.2|10157.2|10166.1|10160.1|10157|10151|0
1595805000000|2020-07-26 23:10:00|10163|10157|10158.2|10152.2|10165.1|10159.1|10158.2|10152.2|5
1595805300000|2020-07-26 23:15:00|10158.1|10152.1|10166.4|10160.4|10167.1|10161.1|10155.7|10149.7|0
1595805600000|2020-07-26 23:20:00|10166.2|10160.2|10164.6|10158.6|10169|10163|10163.2|10157.2|0
1595805900000|2020-07-26 23:25:00|10164.5|10158.5|10162.6|10156.6|10169|10163|10162.2|10156.2|0
1595806200000|2020-07-26 23:30:00|10162.7|10156.7|10169|10163|10171.5|10165.5|10162.6|10156.6|0
1595806500000|2020-07-26 23:35:00|10169.1|10163.1|10172.7|10166.7|10174.7|10168.7|10169|10163|0
1595806800000|2020-07-26 23:40:00|10172.5|10166.5|10177.5|10171.5|10179.7|10173.7|10170.8|10164.8|0
1595807100000|2020-07-26 23:45:00|10177.9|10171.9|10179.1|10173.1|10180.9|10174.9|10177.2|10171.2|0
1595807400000|2020-07-26 23:50:00|10179|10173|10181.4|10175.4|10188.2|10182.2|10178.4|10172.4|0
1595807700000|2020-07-26 23:55:00|10181.3|10175.3|10180.1|10174.1|10185.8|10179.8|10180.1|10174.1|0
1595808000000|2020-07-27 00:00:00|10180.3|10174.3|10191.5|10185.5|10191.5|10185.5|10177|10171|0
1595808300000|2020-07-27 00:05:00|10191.3|10185.3|10196.7|10190.7|10196.9|10190.9|10187.1|10181.1|0
1595808600000|2020-07-27 00:10:00|10196.9|10190.9|10203.1|10197.1|10204.3|10198.3|10194.2|10188.2|0
1595808900000|2020-07-27 00:15:00|10203|10197|10217|10211|10219.5|10213.5|10201.8|10195.8|0
1595809200000|2020-07-27 00:20:00|10216.8|10210.8|10212.3|10206.3|10218.5|10212.5|10209.6|10203.6|0
1595809500000|2020-07-27 00:25:00|10212.2|10206.2|10227.7|10221.7|10227.8|10221.8|10209.6|10203.6|0
1595809800000|2020-07-27 00:30:00|10229|10223|10214.9|10208.9|10233.2|10227.2|10214.8|10208.8|0
1595810100000|2020-07-27 00:35:00|10214.8|10208.8|10217.5|10211.5|10220.1|10214.1|10214.7|10208.7|0
1595810400000|2020-07-27 00:40:00|10217.4|10211.4|10220|10214|10220.1|10214.1|10209.6|10203.6|0
1595810700000|2020-07-27 00:45:00|10220.1|10214.1|10225|10219|10225.2|10219.2|10220|10214|0
1595811000000|2020-07-27 00:50:00|10224.9|10218.9|10225.1|10219.1|10226.8|10220.8|10222.5|10216.5|0
1595811300000|2020-07-27 00:55:00|10224|10218|10225.1|10219.1|10227.8|10221.8|10222.5|10216.5|0
1595811600000|2020-07-27 01:00:00|10227.5|10221.5|10233|10227|10235.6|10229.6|10222.2|10216.2|0
1595811900000|2020-07-27 01:05:00|10233.1|10227.1|10229.5|10223.5|10241.2|10235.2|10229.5|10223.5|0
1595812200000|2020-07-27 01:10:00|10229.6|10223.6|10222.3|10216.3|10229.6|10223.6|10222.2|10216.2|0
1595812500000|2020-07-27 01:15:00|10223.4|10217.4|10229.6|10223.6|10232|10226|10221.8|10215.8|0
1595812800000|2020-07-27 01:20:00|10229.5|10223.5|10227.8|10221.8|10232.1|10226.1|10226.9|10220.9|0
1595813100000|2020-07-27 01:25:00|10228.5|10222.5|10227.4|10221.4|10230.2|10224.2|10223.3|10217.3|0
1595813400000|2020-07-27 01:30:00|10227.9|10221.9|10224.5|10218.5|10233.5|10227.5|10221.8|10215.8|0
1595813700000|2020-07-27 01:35:00|10224.4|10218.4|10227.4|10221.4|10232.5|10226.5|10223.2|10217.2|0
1595814000000|2020-07-27 01:40:00|10227.3|10221.3|10222.1|10216.1|10229.9|10223.9|10219.5|10213.5|0
1595814300000|2020-07-27 01:45:00|10221.6|10215.6|10225.8|10219.8|10227.2|10221.2|10219.6|10213.6|0
1595814600000|2020-07-27 01:50:00|10226.3|10220.3|10229.6|10223.6|10232.2|10226.2|10224.2|10218.2|0
1595814900000|2020-07-27 01:55:00|10229.7|10223.7|10224.8|10218.8|10232.7|10226.7|10224.5|10218.5|0
1595815200000|2020-07-27 02:00:00|10225.9|10219.9|10224.6|10218.6|10227.4|10221.4|10222.2|10216.2|0
1595815500000|2020-07-27 02:05:00|10224.7|10218.7|10229.8|10223.8|10232.3|10226.3|10222.1|10216.1|0
1595815800000|2020-07-27 02:10:00|10229.7|10223.7|10227.2|10221.2|10232.3|10226.3|10227.1|10221.1|0
1595816100000|2020-07-27 02:15:00|10227.1|10221.1|10224.5|10218.5|10227.2|10221.2|10221.9|10215.9|0
1595816400000|2020-07-27 02:20:00|10224.6|10218.6|10221.8|10215.8|10224.6|10218.6|10221.5|10215.5|0
1595816700000|2020-07-27 02:25:00|10221.7|10215.7|10213.6|10207.6|10224.3|10218.3|10211|10205|0
1595817000000|2020-07-27 02:30:00|10213.7|10207.7|10224.3|10218.3|10224.4|10218.4|10213.6|10207.6|0
1595817300000|2020-07-27 02:35:00|10224.2|10218.2|10224.3|10218.3|10227|10221|10221.7|10215.7|0
1595817600000|2020-07-27 02:40:00|10224.4|10218.4|10224.9|10218.9|10227.3|10221.3|10221.7|10215.7|0
1595817900000|2020-07-27 02:45:00|10226|10220|10233|10227|10238.4|10232.4|10226|10220|0
1595818200000|2020-07-27 02:50:00|10233.1|10227.1|10233|10227|10235.6|10229.6|10230.4|10224.4|0
1595818500000|2020-07-27 02:55:00|10233.1|10227.1|10233.1|10227.1|10235.6|10229.6|10230.5|10224.5|0
1595818800000|2020-07-27 03:00:00|10233.2|10227.2|10235.5|10229.5|10235.7|10229.7|10230.4|10224.4|0
1595819100000|2020-07-27 03:05:00|10235.6|10229.6|10230.6|10224.6|10235.8|10229.8|10228.1|10222.1|0
1595819400000|2020-07-27 03:10:00|10230.7|10224.7|10233.2|10227.2|10233.2|10227.2|10230.4|10224.4|0
1595819700000|2020-07-27 03:15:00|10233.3|10227.3|10229.4|10223.4|10238.4|10232.4|10228.1|10222.1|0
1595820000000|2020-07-27 03:20:00|10228.9|10222.9|10233.3|10227.3|10233.4|10227.4|10228.1|10222.1|0
1595820300000|2020-07-27 03:25:00|10233.2|10227.2|10228.2|10222.2|10233.3|10227.3|10226.9|10220.9|0
1595820600000|2020-07-27 03:30:00|10229.3|10223.3|10230.9|10224.9|10233.4|10227.4|10228.1|10222.1|0
1595820900000|2020-07-27 03:35:00|10231.4|10225.4|10227.9|10221.9|10233.5|10227.5|10227.9|10221.9|0
1595821200000|2020-07-27 03:40:00|10227.4|10221.4|10225.3|10219.3|10228|10222|10222.7|10216.7|0
1595821500000|2020-07-27 03:45:00|10225.2|10219.2|10220.4|10214.4|10225.3|10219.3|10217.7|10211.7|0
1595821800000|2020-07-27 03:50:00|10220.5|10214.5|10222.9|10216.9|10225.4|10219.4|10220.5|10214.5|0
1595822100000|2020-07-27 03:55:00|10223|10217|10225.5|10219.5|10228.1|10222.1|10223|10217|0
1595822400000|2020-07-27 04:00:00|10225.6|10219.6|10222.9|10216.9|10228.1|10222.1|10222.8|10216.8|0
1595822700000|2020-07-27 04:05:00|10222.8|10216.8|10230.4|10224.4|10230.6|10224.6|10222.8|10216.8|0
1595823000000|2020-07-27 04:10:00|10230.3|10224.3|10222.8|10216.8|10230.5|10224.5|10222.8|10216.8|0
1595823300000|2020-07-27 04:15:00|10221.7|10215.7|10222.8|10216.8|10222.9|10216.9|10220.3|10214.3|0
1595823600000|2020-07-27 04:20:00|10222.9|10216.9|10222.8|10216.8|10225.4|10219.4|10220.4|10214.4|0
1595823900000|2020-07-27 04:25:00|10222.5|10216.5|10225.3|10219.3|10225.3|10219.3|10222.5|10216.5|0
1595824200000|2020-07-27 04:30:00|10225.2|10219.2|10227.8|10221.8|10227.8|10221.8|10225.1|10219.1|0
1595824500000|2020-07-27 04:35:00|10227.9|10221.9|10227.8|10221.8|10230.5|10224.5|10227.8|10221.8|0
1595824800000|2020-07-27 04:40:00|10226.8|10220.8|10225.4|10219.4|10227.8|10221.8|10222.8|10216.8|0
1595825100000|2020-07-27 04:45:00|10225.3|10219.3|10222.9|10216.9|10225.6|10219.6|10222.8|10216.8|0
1595825400000|2020-07-27 04:50:00|10223.9|10217.9|10222.7|10216.7|10227.9|10221.9|10222.7|10216.7|0
1595825700000|2020-07-27 04:55:00|10222.6|10216.6|10217.6|10211.6|10222.6|10216.6|10217.6|10211.6|0
1595826000000|2020-07-27 05:00:00|10217.5|10211.5|10220|10214|10222.6|10216.6|10217.3|10211.3|0
1595826300000|2020-07-27 05:05:00|10219|10213|10212.6|10206.6|10219|10213|10209.7|10203.7|0
1595826600000|2020-07-27 05:10:00|10212.5|10206.5|10209.7|10203.7|10212.6|10206.6|10207.3|10201.3|0
1595826900000|2020-07-27 05:15:00|10209.6|10203.6|10209.9|10203.9|10212.4|10206.4|10207.1|10201.1|0
1595827200000|2020-07-27 05:20:00|10209.8|10203.8|10212.5|10206.5|10212.6|10206.6|10209.8|10203.8|0
1595827500000|2020-07-27 05:25:00|10212.6|10206.6|10212.5|10206.5|10212.7|10206.7|10210.1|10204.1|0
1595827800000|2020-07-27 05:30:00|10212.6|10206.6|10212.7|10206.7|10215.5|10209.5|10210.2|10204.2|0
1595828100000|2020-07-27 05:35:00|10212.6|10206.6|10212.3|10206.3|10212.6|10206.6|10207.3|10201.3|0
1595828400000|2020-07-27 05:40:00|10212.8|10206.8|10214.6|10208.6|10214.9|10208.9|10209.6|10203.6|0
1595828700000|2020-07-27 05:45:00|10214.5|10208.5|10222.1|10216.1|10224.7|10218.7|10214.5|10208.5|0
1595829000000|2020-07-27 05:50:00|10222|10216|10214.6|10208.6|10222.1|10216.1|10214.4|10208.4|0
1595829300000|2020-07-27 05:55:00|10214.5|10208.5|10214.7|10208.7|10220.2|10214.2|10214.5|10208.5|0
1595829600000|2020-07-27 06:00:00|10208.5|10206.5|10210|10208|10212|10210|10202|10200|137
1595829900000|2020-07-27 06:05:00|10209.5|10207.5|10200|10198|10209.5|10207.5|10197|10195|44
1595830200000|2020-07-27 06:10:00|10199.5|10197.5|10194.5|10192.5|10201|10199|10192.5|10190.5|34
1595830500000|2020-07-27 06:15:00|10195.5|10193.5|10198|10196|10199.5|10197.5|10194.5|10192.5|12
1595830800000|2020-07-27 06:20:00|10198.5|10196.5|10192.5|10190.5|10199.5|10197.5|10192|10190|43
1595831100000|2020-07-27 06:25:00|10192|10190|10189.5|10187.5|10196.5|10194.5|10189|10187|42
1595831400000|2020-07-27 06:30:00|10189|10187|10194.5|10192.5|10198.5|10196.5|10189|10187|37
1595831700000|2020-07-27 06:35:00|10195.5|10193.5|10199|10197|10199.5|10197.5|10194|10192|20
1595832000000|2020-07-27 06:40:00|10198.5|10196.5|10200|10198|10203.5|10201.5|10197.5|10195.5|32
1595832300000|2020-07-27 06:45:00|10200.5|10198.5|10199.5|10197.5|10203.5|10201.5|10196|10194|52
1595832600000|2020-07-27 06:50:00|10200|10198|10199.5|10197.5|10201.5|10199.5|10197.5|10195.5|18
1595832900000|2020-07-27 06:55:00|10200|10198|10187|10185|10201.5|10199.5|10187|10185|54
1595833200000|2020-07-27 07:00:00|10186|10184|10190.5|10188.5|10197|10195|10173.5|10171.5|717
1595833500000|2020-07-27 07:05:00|10191.5|10189.5|10192.5|10190.5|10206.5|10204.5|10186|10184|532
1595833800000|2020-07-27 07:10:00|10193|10191|10199.5|10197.5|10207|10205|10191.5|10189.5|469
1595834100000|2020-07-27 07:15:00|10199|10197|10189.5|10187.5|10208|10206|10189.5|10187.5|558
1595834400000|2020-07-27 07:20:00|10189|10187|10202.5|10200.5|10205.5|10203.5|10184.5|10182.5|217
1595834700000|2020-07-27 07:25:00|10203|10201|10197.5|10195.5|10203.5|10201.5|10192.5|10190.5|147
1595835000000|2020-07-27 07:30:00|10197|10195|10205.5|10203.5|10205.5|10203.5|10186.5|10184.5|412
1595835300000|2020-07-27 07:35:00|10205|10203|10210.5|10208.5|10220|10218|10198.5|10196.5|319
1595835600000|2020-07-27 07:40:00|10209.3|10207.3|10204.3|10202.3|10215.3|10213.3|10202.3|10200.3|253
1595835900000|2020-07-27 07:45:00|10203.8|10201.8|10203.8|10201.8|10212.3|10210.3|10202.3|10200.3|166
1595836200000|2020-07-27 07:50:00|10204.3|10202.3|10211.3|10209.3|10212.3|10210.3|10196.3|10194.3|190
1595836500000|2020-07-27 07:55:00|10210.8|10208.8|10221.8|10219.8|10221.8|10219.8|10208.8|10206.8|240
1595836800000|2020-07-27 08:00:00|10222.3|10220.3|10236.3|10234.3|10238.3|10236.3|10220.8|10218.8|208
1595837100000|2020-07-27 08:05:00|10236.8|10234.8|10236.3|10234.3|10244.3|10242.3|10234.8|10232.8|200
1595837400000|2020-07-27 08:10:00|10235.8|10233.8|10238.3|10236.3|10242.8|10240.8|10233.8|10231.8|125
1595837700000|2020-07-27 08:15:00|10238.8|10236.8|10242.3|10240.3|10244.8|10242.8|10236.3|10234.3|145
1595838000000|2020-07-27 08:20:00|10242.8|10240.8|10235.8|10233.8|10244.8|10242.8|10233.3|10231.3|185
1595838300000|2020-07-27 08:25:00|10235.3|10233.3|10224.3|10222.3|10237.3|10235.3|10222.8|10220.8|148
1595838600000|2020-07-27 08:30:00|10223.8|10221.8|10234.3|10232.3|10236.3|10234.3|10221.8|10219.8|204
1595838900000|2020-07-27 08:35:00|10233.8|10231.8|10234.3|10232.3|10244.3|10242.3|10231.3|10229.3|104
1595839200000|2020-07-27 08:40:00|10234.8|10232.8|10243.3|10241.3|10247.3|10245.3|10233.8|10231.8|94
1595839500000|2020-07-27 08:45:00|10242.8|10240.8|10231.3|10229.3|10244.3|10242.3|10231.3|10229.3|74
1595839800000|2020-07-27 08:50:00|10230.8|10228.8|10243.3|10241.3|10244.8|10242.8|10230.3|10228.3|98
1595840100000|2020-07-27 08:55:00|10242.8|10240.8|10247.8|10245.8|10252.3|10250.3|10241.8|10239.8|134
1595840400000|2020-07-27 09:00:00|10249.3|10247.3|10236.3|10234.3|10250.3|10248.3|10236.3|10234.3|221
1595840700000|2020-07-27 09:05:00|10235.8|10233.8|10244.8|10242.8|10244.8|10242.8|10235.3|10233.3|168
1595841000000|2020-07-27 09:10:00|10245.3|10243.3|10258.8|10256.8|10258.8|10256.8|10245.3|10243.3|241
1595841300000|2020-07-27 09:15:00|10259.3|10257.3|10276.3|10274.3|10276.3|10274.3|10258.3|10256.3|366
1595841600000|2020-07-27 09:20:00|10275.8|10273.8|10267.3|10265.3|10287.8|10285.8|10267.3|10265.3|370
1595841900000|2020-07-27 09:25:00|10268.3|10266.3|10281.3|10279.3|10281.3|10279.3|10267.8|10265.8|164
1595842200000|2020-07-27 09:30:00|10281.8|10279.8|10280.3|10278.3|10283.3|10281.3|10276.3|10274.3|105
1595842500000|2020-07-27 09:35:00|10280.8|10278.8|10277.8|10275.8|10285.3|10283.3|10277.3|10275.3|134
1595842800000|2020-07-27 09:40:00|10278.3|10276.3|10272.3|10270.3|10279.8|10277.8|10271.8|10269.8|87
1595843100000|2020-07-27 09:45:00|10272.8|10270.8|10264.8|10262.8|10276.3|10274.3|10264.8|10262.8|107
1595843400000|2020-07-27 09:50:00|10263.3|10261.3|10265.3|10263.3|10266.8|10264.8|10261.3|10259.3|102
1595843700000|2020-07-27 09:55:00|10263.3|10261.3|10268.3|10266.3|10270.3|10268.3|10262.3|10260.3|137
1595844000000|2020-07-27 10:00:00|10268.8|10266.8|10270.3|10268.3|10270.3|10268.3|10263.8|10261.8|51
1595844300000|2020-07-27 10:05:00|10270.8|10268.8|10266.3|10264.3|10270.8|10268.8|10260.8|10258.8|118
1595844600000|2020-07-27 10:10:00|10266.8|10264.8|10267.3|10265.3|10269.3|10267.3|10265.3|10263.3|78
1595844900000|2020-07-27 10:15:00|10266.8|10264.8|10273.3|10271.3|10273.3|10271.3|10265.3|10263.3|86
1595845200000|2020-07-27 10:20:00|10273.8|10271.8|10273.3|10271.3|10276.3|10274.3|10272.8|10270.8|106
1595845500000|2020-07-27 10:25:00|10272.8|10270.8|10264.3|10262.3|10272.8|10270.8|10259.8|10257.8|129
1595845800000|2020-07-27 10:30:00|10264.8|10262.8|10269.3|10267.3|10274.3|10272.3|10261.3|10259.3|100
1595846100000|2020-07-27 10:35:00|10269.8|10267.8|10272.8|10270.8|10273.8|10271.8|10268.3|10266.3|61
1595846400000|2020-07-27 10:40:00|10272.3|10270.3|10266.3|10264.3|10274.8|10272.8|10265.3|10263.3|70
1595846700000|2020-07-27 10:45:00|10266.8|10264.8|10263.3|10261.3|10268.8|10266.8|10259.3|10257.3|81
1595847000000|2020-07-27 10:50:00|10263.8|10261.8|10267.3|10265.3|10268.3|10266.3|10260.3|10258.3|48
1595847300000|2020-07-27 10:55:00|10266.8|10264.8|10263.3|10261.3|10269.3|10267.3|10261.3|10259.3|48
1595847600000|2020-07-27 11:00:00|10262.8|10260.8|10260.8|10258.8|10267.3|10265.3|10258.3|10256.3|198
1595847900000|2020-07-27 11:05:00|10261.3|10259.3|10264.3|10262.3|10264.3|10262.3|10258.8|10256.8|80
1595848200000|2020-07-27 11:10:00|10263.8|10261.8|10273.3|10271.3|10273.3|10271.3|10262.8|10260.8|56
1595848500000|2020-07-27 11:15:00|10272.8|10270.8|10272.3|10270.3|10277.3|10275.3|10271.3|10269.3|114
1595848800000|2020-07-27 11:20:00|10272.8|10270.8|10271.3|10269.3|10274.8|10272.8|10269.3|10267.3|85
1595849100000|2020-07-27 11:25:00|10272.3|10270.3|10277.3|10275.3|10277.3|10275.3|10271.8|10269.8|66
1595849400000|2020-07-27 11:30:00|10276.8|10274.8|10282.3|10280.3|10282.3|10280.3|10275.8|10273.8|88
1595849700000|2020-07-27 11:35:00|10281.8|10279.8|10275.3|10273.3|10283.3|10281.3|10273.8|10271.8|110
1595850000000|2020-07-27 11:40:00|10273.4|10271.4|10281.4|10279.4|10282.9|10280.9|10272.9|10270.9|59
1595850300000|2020-07-27 11:45:00|10281.9|10279.9|10284.4|10282.4|10285.9|10283.9|10279.4|10277.4|116
1595850600000|2020-07-27 11:50:00|10284.9|10282.9|10286.4|10284.4|10288.4|10286.4|10283.9|10281.9|139
1595850900000|2020-07-27 11:55:00|10286.9|10284.9|10283.4|10281.4|10288.4|10286.4|10281.9|10279.9|105
1595851200000|2020-07-27 12:00:00|10283.9|10281.9|10286.4|10284.4|10287.4|10285.4|10282.4|10280.4|152
1595851500000|2020-07-27 12:05:00|10286.9|10284.9|10278.4|10276.4|10286.9|10284.9|10276.9|10274.9|95
1595851800000|2020-07-27 12:10:00|10278.9|10276.9|10278.4|10276.4|10281.9|10279.9|10276.4|10274.4|57
1595852100000|2020-07-27 12:15:00|10277.9|10275.9|10278.4|10276.4|10279.4|10277.4|10274.4|10272.4|51
1595852400000|2020-07-27 12:20:00|10278.9|10276.9|10277.9|10275.9|10282.9|10280.9|10277.9|10275.9|99
1595852700000|2020-07-27 12:25:00|10277.4|10275.4|10278.4|10276.4|10279.4|10277.4|10276.4|10274.4|54
1595853000000|2020-07-27 12:30:00|10277.9|10275.9|10258.4|10256.4|10278.4|10276.4|10258.4|10256.4|209
1595853300000|2020-07-27 12:35:00|10258.9|10256.9|10259.9|10257.9|10264.9|10262.9|10257.9|10255.9|89
1595853600000|2020-07-27 12:40:00|10259.4|10257.4|10252.9|10250.9|10262.9|10260.9|10250.9|10248.9|297
1595853900000|2020-07-27 12:45:00|10252.4|10250.4|10257.9|10255.9|10258.4|10256.4|10248.4|10246.4|106
1595854200000|2020-07-27 12:50:00|10258.4|10256.4|10255.4|10253.4|10259.9|10257.9|10249.4|10247.4|159
1595854500000|2020-07-27 12:55:00|10254.9|10252.9|10260.4|10258.4|10260.4|10258.4|10252.9|10250.9|79
1595854800000|2020-07-27 13:00:00|10259.4|10257.4|10260.9|10258.9|10261.9|10259.9|10254.4|10252.4|131
1595855100000|2020-07-27 13:05:00|10261.9|10259.9|10263.4|10261.4|10264.4|10262.4|10260.9|10258.9|97
1595855400000|2020-07-27 13:10:00|10262.9|10260.9|10272.9|10270.9|10272.9|10270.9|10262.9|10260.9|80
1595855700000|2020-07-27 13:15:00|10272.4|10270.4|10275.4|10273.4|10277.9|10275.9|10270.4|10268.4|168
1595856000000|2020-07-27 13:20:00|10275.9|10273.9|10281.4|10279.4|10283.9|10281.9|10274.4|10272.4|200
1595856300000|2020-07-27 13:25:00|10281.9|10279.9|10280.4|10278.4|10287.4|10285.4|10278.9|10276.9|206
1595856600000|2020-07-27 13:30:00|10279.9|10277.9|10265.4|10263.4|10280.4|10278.4|10264.4|10262.4|302
1595856900000|2020-07-27 13:35:00|10265.9|10263.9|10268.4|10266.4|10273.9|10271.9|10265.9|10263.9|186
1595857200000|2020-07-27 13:40:00|10267.9|10265.9|10264.4|10262.4|10270.9|10268.9|10260.9|10258.9|238
1595857500000|2020-07-27 13:45:00|10264.9|10262.9|10278.4|10276.4|10278.9|10276.9|10263.9|10261.9|176
1595857800000|2020-07-27 13:50:00|10278.9|10276.9|10281.4|10279.4|10282.9|10280.9|10274.9|10272.9|237
1595858100000|2020-07-27 13:55:00|10281.9|10279.9|10279.4|10277.4|10285.4|10283.4|10277.4|10275.4|318
1595858400000|2020-07-27 14:00:00|10280.4|10278.4|10290.4|10288.4|10290.9|10288.9|10275.9|10273.9|369
1595858700000|2020-07-27 14:05:00|10290.9|10288.9|10287.4|10285.4|10290.9|10288.9|10283.9|10281.9|244
1595859000000|2020-07-27 14:10:00|10286.6|10284.6|10279.1|10277.1|10288.1|10286.1|10277.6|10275.6|228
1595859300000|2020-07-27 14:15:00|10279.6|10277.6|10279.6|10277.6|10284.6|10282.6|10276.1|10274.1|364
1595859600000|2020-07-27 14:20:00|10280.1|10278.1|10283.1|10281.1|10285.1|10283.1|10273.6|10271.6|333
1595859900000|2020-07-27 14:25:00|10282.6|10280.6|10286.1|10284.1|10287.1|10285.1|10280.6|10278.6|194
1595860200000|2020-07-27 14:30:00|10285.1|10283.1|10281.1|10279.1|10288.6|10286.6|10281.1|10279.1|183
1595860500000|2020-07-27 14:35:00|10280.6|10278.6|10288.1|10286.1|10289.1|10287.1|10279.6|10277.6|186
1595860800000|2020-07-27 14:40:00|10288.6|10286.6|10288.1|10286.1|10290.1|10288.1|10286.1|10284.1|224
1595861100000|2020-07-27 14:45:00|10287.6|10285.6|10291.1|10289.1|10294.1|10292.1|10287.6|10285.6|191
1595861400000|2020-07-27 14:50:00|10290.6|10288.6|10298.6|10296.6|10299.1|10297.1|10290.1|10288.1|330
1595861700000|2020-07-27 14:55:00|10298.1|10296.1|10290.6|10288.6|10299.1|10297.1|10289.6|10287.6|208
1595862000000|2020-07-27 15:00:00|10290.1|10288.1|10294.6|10292.6|10294.6|10292.6|10290.1|10288.1|282
1595862300000|2020-07-27 15:05:00|10294.1|10292.1|10292.1|10290.1|10298.6|10296.6|10288.1|10286.1|423
1595862600000|2020-07-27 15:10:00|10291.1|10289.1|10291.1|10289.1|10295.1|10293.1|10290.1|10288.1|231
1595862900000|2020-07-27 15:15:00|10291.6|10289.6|10299.6|10297.6|10299.6|10297.6|10290.1|10288.1|828
1595863200000|2020-07-27 15:20:00|10300.1|10298.1|10293.1|10291.1|10300.1|10298.1|10291.6|10289.6|520
1595863500000|2020-07-27 15:25:00|10292.6|10290.6|10268.6|10266.6|10297.1|10295.1|10268.6|10266.6|2346
1595863800000|2020-07-27 15:30:00|10269.6|10267.6|10266.1|10264.1|10275.1|10273.1|10265.6|10263.6|1706
1595864100000|2020-07-27 15:35:00|10265.1|10263.1|10261.1|10259.1|10266.6|10264.6|10254.6|10252.6|469
1595864400000|2020-07-27 15:40:00|10261.6|10259.6|10263.6|10261.6|10263.6|10261.6|10259.1|10257.1|602
1595864700000|2020-07-27 15:45:00|10263.1|10261.1|10267.1|10265.1|10269.6|10267.6|10259.1|10257.1|249
1595865000000|2020-07-27 15:50:00|10267.6|10265.6|10269.6|10267.6|10270.6|10268.6|10267.1|10265.1|35
1595865300000|2020-07-27 15:55:00|10270.1|10268.1|10270.1|10268.1|10271.1|10269.1|10268.6|10266.6|2034
1595865600000|2020-07-27 16:00:00|10269.1|10267.1|10273.1|10271.1|10274.1|10272.1|10269.1|10267.1|114
1595865900000|2020-07-27 16:05:00|10273.6|10271.6|10271.1|10269.1|10275.1|10273.1|10271.1|10269.1|33
1595866200000|2020-07-27 16:10:00|10271.6|10269.6|10273.1|10271.1|10273.6|10271.6|10271.6|10269.6|64
1595866500000|2020-07-27 16:15:00|10272.6|10270.6|10269.6|10267.6|10275.1|10273.1|10269.1|10267.1|59
1595866800000|2020-07-27 16:20:00|10269.1|10267.1|10271.1|10269.1|10275.1|10273.1|10269.1|10267.1|18
1595867100000|2020-07-27 16:25:00|10270.6|10268.6|10276.1|10274.1|10276.6|10274.6|10270.6|10268.6|30
1595867400000|2020-07-27 16:30:00|10275.6|10273.6|10274.1|10272.1|10275.6|10273.6|10272.1|10270.1|22
1595867700000|2020-07-27 16:35:00|10274.6|10272.6|10279.1|10277.1|10281.1|10279.1|10274.1|10272.1|25
1595868000000|2020-07-27 16:40:00|10278.6|10276.6|10281.6|10279.6|10282.1|10280.1|10278.1|10276.1|12
1595868300000|2020-07-27 16:45:00|10282.1|10280.1|10283.6|10281.6|10285.1|10283.1|10279.6|10277.6|31
1595868600000|2020-07-27 16:50:00|10283.1|10281.1|10285.6|10283.6|10286.1|10284.1|10283.1|10281.1|8
1595868900000|2020-07-27 16:55:00|10285.1|10283.1|10288.6|10286.6|10288.6|10286.6|10285.1|10283.1|13
1595869200000|2020-07-27 17:00:00|10289.1|10287.1|10285.1|10283.1|10289.6|10287.6|10285.1|10283.1|20
1595869500000|2020-07-27 17:05:00|10285.6|10283.6|10284.6|10282.6|10286.6|10284.6|10284.6|10282.6|4
1595869800000|2020-07-27 17:10:00|10285.1|10283.1|10289.1|10287.1|10289.1|10287.1|10285.1|10283.1|4
1595870100000|2020-07-27 17:15:00|10288.6|10286.6|10289.1|10287.1|10289.1|10287.1|10288.1|10286.1|3
1595870400000|2020-07-27 17:20:00|10288.6|10286.6|10288.6|10286.6|10289.1|10287.1|10288.1|10286.1|3
1595870700000|2020-07-27 17:25:00|10289.1|10287.1|10290.6|10288.6|10290.6|10288.6|10289.1|10287.1|0
1595871000000|2020-07-27 17:30:00|10289.1|10287.1|10287.1|10285.1|10289.1|10287.1|10287.1|10285.1|18
1595871300000|2020-07-27 17:35:00|10287.6|10285.6|10288.6|10286.6|10288.6|10286.6|10287.6|10285.6|9
1595871600000|2020-07-27 17:40:00|10286.6|10284.6|10284.1|10282.1|10286.6|10284.6|10284.1|10282.1|11
1595871900000|2020-07-27 17:45:00|10283.6|10281.6|10282.1|10280.1|10284.1|10282.1|10282.1|10280.1|6
1595872200000|2020-07-27 17:50:00|10281.6|10279.6|10283.6|10281.6|10283.6|10281.6|10281.6|10279.6|0
1595872500000|2020-07-27 17:55:00|10284.1|10282.1|10285.6|10283.6|10285.6|10283.6|10284.1|10282.1|2
1595872800000|2020-07-27 18:00:00|10286.1|10284.1|10286.1|10284.1|10286.1|10284.1|10286.1|10284.1|0
1595873100000|2020-07-27 18:05:00|10286.6|10284.6|10288.1|10286.1|10288.1|10286.1|10286.6|10284.6|0
1595873400000|2020-07-27 18:10:00|10287.6|10285.6|10279.1|10277.1|10287.6|10285.6|10279.1|10277.1|7
1595873700000|2020-07-27 18:15:00|10279.6|10277.6|10279.6|10277.6|10280.6|10278.6|10277.6|10275.6|3
1595874000000|2020-07-27 18:20:00|10280.1|10278.1|10283.6|10281.6|10285.1|10283.1|10278.6|10276.6|9
1595874300000|2020-07-27 18:25:00|10283.1|10281.1|10284.6|10282.6|10285.1|10283.1|10283.1|10281.1|1
1595874600000|2020-07-27 18:30:00|10285.1|10283.1|10284.6|10282.6|10285.1|10283.1|10282.6|10280.6|6
1595874900000|2020-07-27 18:35:00|10285.1|10283.1|10286.6|10284.6|10286.6|10284.6|10283.6|10281.6|20
1595875200000|2020-07-27 18:40:00|10286.1|10284.1|10288.6|10286.6|10289.1|10287.1|10284.6|10282.6|19
1595875500000|2020-07-27 18:45:00|10287.6|10285.6|10282.1|10280.1|10287.6|10285.6|10282.1|10280.1|5
1595875800000|2020-07-27 18:50:00|10284.1|10282.1|10281.6|10279.6|10284.1|10282.1|10279.1|10277.1|11
1595876100000|2020-07-27 18:55:00|10282.1|10280.1|10280.6|10278.6|10283.6|10281.6|10278.6|10276.6|22
1595876400000|2020-07-27 19:00:00|10280.1|10278.1|10288.1|10286.1|10288.1|10286.1|10279.6|10277.6|3
1595876700000|2020-07-27 19:05:00|10288.6|10286.6|10292.1|10290.1|10292.6|10290.6|10288.6|10286.6|3
1595877000000|2020-07-27 19:10:00|10292.6|10290.6|10293.1|10291.1|10293.1|10291.1|10291.1|10289.1|7
1595877300000|2020-07-27 19:15:00|10292.6|10290.6|10293.6|10291.6|10294.1|10292.1|10292.6|10290.6|1
1595877600000|2020-07-27 19:20:00|10294.1|10292.1|10298.6|10296.6|10298.6|10296.6|10294.1|10292.1|14
1595877900000|2020-07-27 19:25:00|10298.1|10296.1|10299.6|10297.6|10300.1|10298.1|10298.1|10296.1|24
1595878200000|2020-07-27 19:30:00|10300.1|10298.1|10301.1|10299.1|10303.6|10301.6|10299.6|10297.6|30
1595878500000|2020-07-27 19:35:00|10300.6|10298.6|10300.1|10298.1|10301.1|10299.1|10300.1|10298.1|0
1595878800000|2020-07-27 19:40:00|10300.6|10298.6|10301.1|10299.1|10302.1|10300.1|10299.6|10297.6|0
1595879100000|2020-07-27 19:45:00|10302.6|10300.6|10302.1|10300.1|10304.1|10302.1|10300.1|10298.1|20
1595879400000|2020-07-27 19:50:00|10301.6|10299.6|10298.1|10296.1|10302.1|10300.1|10297.6|10295.6|9
1595879700000|2020-07-27 19:55:00|10297.6|10295.6|10304|10298|10304.7|10298.7|10294.1|10292.1|61
1595880000000|2020-07-27 20:00:00|10303.9|10297.9|10301.3|10295.3|10304.1|10298.1|10298.8|10292.8|0
1595880300000|2020-07-27 20:05:00|10301.4|10295.4|10305.8|10299.8|10306.5|10300.5|10301.3|10295.3|0
1595880600000|2020-07-27 20:10:00|10305.7|10299.7|10304.1|10298.1|10305.7|10299.7|10300.8|10294.8|0
1595880900000|2020-07-27 20:15:00|10303.9|10297.9|10302.8|10296.8|10303.9|10297.9|10302.2|10296.2|0
1595881200000|2020-07-27 20:20:00|10303|10297|10305.1|10299.1|10305.1|10299.1|10302.8|10296.8|0
1595881500000|2020-07-27 20:25:00|10304.9|10298.9|10303.9|10297.9|10305.1|10299.1|10303.9|10297.9|0
1595881800000|2020-07-27 20:30:00|10304.3|10298.3|10303.6|10297.6|10306.3|10300.3|10303|10297|0
1595882100000|2020-07-27 20:35:00|10303.7|10297.7|10304.3|10298.3|10304.8|10298.8|10303|10297|0
1595882400000|2020-07-27 20:40:00|10304.2|10298.2|10306.3|10300.3|10306.8|10300.8|10303.6|10297.6|0
1595882700000|2020-07-27 20:45:00|10306.4|10300.4|10307.5|10301.5|10307.5|10301.5|10305.5|10299.5|0
1595883000000|2020-07-27 20:50:00|10307.4|10301.4|10304.5|10298.5|10310.5|10304.5|10303.8|10297.8|0
1595883300000|2020-07-27 20:55:00|10304.4|10298.4|10302.8|10296.8|10305|10299|10302.5|10296.5|0
1595883600000|2020-07-27 21:00:00|10302.9|10296.9|10302.7|10296.7|10302.9|10296.9|10302.1|10296.1|0
1595883900000|2020-07-27 21:05:00|10303.3|10297.3|10302.9|10296.9|10303.3|10297.3|10302.7|10296.7|0
1595884200000|2020-07-27 21:10:00|10302.5|10296.5|10302.9|10296.9|10303.1|10297.1|10302.5|10296.5|0
1595884500000|2020-07-27 21:15:00|10303.1|10297.1|10303.5|10297.5|10304.2|10298.2|10302.9|10296.9|0
1595884800000|2020-07-27 21:20:00|10303.8|10297.8|10304.6|10298.6|10304.6|10298.6|10303.1|10297.1|0
1595885100000|2020-07-27 21:25:00|10304.4|10298.4|10304.4|10298.4|10304.4|10298.4|10304.2|10298.2|0
1595885400000|2020-07-27 21:30:00|10304.2|10298.2|10304.2|10298.2|10304.2|10298.2|10304.2|10298.2|0
1595885700000|2020-07-27 21:35:00|10304|10298|10305|10299|10305|10299|10302.3|10296.3|0
1595886000000|2020-07-27 21:40:00|10304.4|10298.4|10306.4|10300.4|10306.4|10300.4|10304.4|10298.4|0
1595886300000|2020-07-27 21:45:00|10306.2|10300.2|10306.4|10300.4|10306.9|10300.9|10306.2|10300.2|0
1595886600000|2020-07-27 21:50:00|10306.2|10300.2|10306.9|10300.9|10306.9|10300.9|10306.2|10300.2|0
1595886900000|2020-07-27 21:55:00|10306.7|10300.7|10307|10301|10307.4|10301.4|10306.7|10300.7|0
1595887200000|2020-07-27 22:00:00|10307.1|10301.1|10311.8|10305.8|10313.1|10307.1|10306.4|10300.4|0
1595887500000|2020-07-27 22:05:00|10311.9|10305.9|10310.6|10304.6|10312.6|10306.6|10309.1|10303.1|0
1595887800000|2020-07-27 22:10:00|10310.5|10304.5|10310.6|10304.6|10311.1|10305.1|10309.8|10303.8|0
1595888100000|2020-07-27 22:15:00|10310.5|10304.5|10309.1|10303.1|10311.1|10305.1|10309.1|10303.1|0
1595888400000|2020-07-27 22:20:00|10309|10303|10309.1|10303.1|10309.1|10303.1|10307.9|10301.9|0
1595888700000|2020-07-27 22:25:00|10309.2|10303.2|10309.8|10303.8|10310.6|10304.6|10309.1|10303.1|0
1595889000000|2020-07-27 22:30:00|10309.9|10303.9|10311.1|10305.1|10311.3|10305.3|10309.9|10303.9|0
1595889300000|2020-07-27 22:35:00|10311.3|10305.3|10310.6|10304.6|10312.3|10306.3|10309.8|10303.8|0
1595889600000|2020-07-27 22:40:00|10310.5|10304.5|10310.6|10304.6|10311.1|10305.1|10309.1|10303.1|0
1595889900000|2020-07-27 22:45:00|10310.7|10304.7|10313.6|10307.6|10314.3|10308.3|10310.7|10304.7|0
1595890200000|2020-07-27 22:50:00|10313.7|10307.7|10313.1|10307.1|10314.3|10308.3|10312.3|10306.3|0
1595890500000|2020-07-27 22:55:00|10312.8|10306.8|10307.9|10301.9|10312.8|10306.8|10305.4|10299.4|0
1595890800000|2020-07-27 23:00:00|10308|10302|10311.2|10305.2|10313.7|10307.7|10307.9|10301.9|0
1595891100000|2020-07-27 23:05:00|10311.3|10305.3|10308.7|10302.7|10311.9|10305.9|10308.7|10302.7|0
1595891400000|2020-07-27 23:10:00|10308.5|10302.5|10307|10301|10308.7|10302.7|10306.2|10300.2|0
1595891700000|2020-07-27 23:15:00|10306.9|10300.9|10305|10299|10307.5|10301.5|10305|10299|0
1595892000000|2020-07-27 23:20:00|10305.2|10299.2|10305.5|10299.5|10306.2|10300.2|10302.3|10296.3|0
1595892300000|2020-07-27 23:25:00|10305.4|10299.4|10300.5|10294.5|10305.5|10299.5|10299.8|10293.8|0
1595892600000|2020-07-27 23:30:00|10300.4|10294.4|10304.2|10298.2|10304.2|10298.2|10299.8|10293.8|0
1595892900000|2020-07-27 23:35:00|10304.3|10298.3|10305.5|10299.5|10306.7|10300.7|10304.2|10298.2|0
1595893200000|2020-07-27 23:40:00|10305.7|10299.7|10303|10297|10306.7|10300.7|10302|10296|0
1595893500000|2020-07-27 23:45:00|10303.1|10297.1|10305.7|10299.7|10305.7|10299.7|10303|10297|0
1595893800000|2020-07-27 23:50:00|10305.8|10299.8|10308|10302|10309.9|10303.9|10305.5|10299.5|0
1595894100000|2020-07-27 23:55:00|10308.1|10302.1|10309.9|10303.9|10312.7|10306.7|10308.1|10302.1|0
1595894400000|2020-07-28 00:00:00|10310.1|10304.1|10318.9|10312.9|10320.7|10314.7|10307.5|10301.5|0
1595894700000|2020-07-28 00:05:00|10319.2|10313.2|10314.4|10308.4|10320.7|10314.7|10314.4|10308.4|0
1595895000000|2020-07-28 00:10:00|10314.3|10308.3|10313.7|10307.7|10314.9|10308.9|10312.4|10306.4|0
1595895300000|2020-07-28 00:15:00|10313.6|10307.6|10313.5|10307.5|10316.2|10310.2|10309.1|10303.1|0
1595895600000|2020-07-28 00:20:00|10313.6|10307.6|10306.2|10300.2|10313.7|10307.7|10301.1|10295.1|0
1595895900000|2020-07-28 00:25:00|10306.1|10300.1|10311.3|10305.3|10311.3|10305.3|10303.5|10297.5|0
1595896200000|2020-07-28 00:30:00|10311.4|10305.4|10308.5|10302.5|10311.4|10305.4|10305.8|10299.8|0
1595896500000|2020-07-28 00:35:00|10308.6|10302.6|10311|10305|10311.1|10305.1|10308.5|10302.5|0
1595896800000|2020-07-28 00:40:00|10311.1|10305.1|10313.7|10307.7|10313.8|10307.8|10311.1|10305.1|0
1595897100000|2020-07-28 00:45:00|10313.6|10307.6|10319|10313|10319|10313|10313.5|10307.5|0
1595897400000|2020-07-28 00:50:00|10319.1|10313.1|10324|10318|10324|10318|10318.8|10312.8|0
1595897700000|2020-07-28 00:55:00|10325|10319|10328.8|10322.8|10329|10323|10325|10319|0
1595898000000|2020-07-28 01:00:00|10328.9|10322.9|10336.4|10330.4|10341.6|10335.6|10328.9|10322.9|0
1595898300000|2020-07-28 01:05:00|10336.5|10330.5|10341.8|10335.8|10341.8|10335.8|10336.5|10330.5|0
1595898600000|2020-07-28 01:10:00|10341.7|10335.7|10346.8|10340.8|10347|10341|10341.6|10335.6|0
1595898900000|2020-07-28 01:15:00|10346.9|10340.9|10351.8|10345.8|10354.4|10348.4|10346.8|10340.8|0
1595899200000|2020-07-28 01:20:00|10351.9|10345.9|10349.4|10343.4|10354.4|10348.4|10349.2|10343.2|0
1595899500000|2020-07-28 01:25:00|10349.5|10343.5|10346.7|10340.7|10351.9|10345.9|10346.6|10340.6|0
1595899800000|2020-07-28 01:30:00|10346.8|10340.8|10341.7|10335.7|10346.8|10340.8|10341.6|10335.6|0
1595900100000|2020-07-28 01:35:00|10341.6|10335.6|10341.6|10335.6|10344.3|10338.3|10338.8|10332.8|0
1595900400000|2020-07-28 01:40:00|10341.7|10335.7|10341.5|10335.5|10344.3|10338.3|10341.5|10335.5|0
1595900700000|2020-07-28 01:45:00|10341.4|10335.4|10338.9|10332.9|10344.2|10338.2|10336.5|10330.5|0
1595901000000|2020-07-28 01:50:00|10338.4|10332.4|10336.7|10330.7|10339.2|10333.2|10333.9|10327.9|0
1595901300000|2020-07-28 01:55:00|10336.6|10330.6|10336.3|10330.3|10336.7|10330.7|10333.8|10327.8|0
1595901600000|2020-07-28 02:00:00|10336.4|10330.4|10333.8|10327.8|10341.7|10335.7|10331.2|10325.2|0
1595901900000|2020-07-28 02:05:00|10333.7|10327.7|10331.4|10325.4|10334|10328|10331.3|10325.3|0
1595902200000|2020-07-28 02:10:00|10331.5|10325.5|10334.1|10328.1|10335.4|10329.4|10330|10324|0
1595902500000|2020-07-28 02:15:00|10334|10328|10341.7|10335.7|10341.8|10335.8|10334|10328|0
1595902800000|2020-07-28 02:20:00|10341.8|10335.8|10334.2|10328.2|10341.8|10335.8|10334|10328|0
1595903100000|2020-07-28 02:25:00|10333.1|10327.1|10334.5|10328.5|10334.5|10328.5|10331.7|10325.7|0
1595903400000|2020-07-28 02:30:00|10335.6|10329.6|10339.7|10333.7|10339.9|10333.9|10335.6|10329.6|0
1595903700000|2020-07-28 02:35:00|10339.6|10333.6|10336.9|10330.9|10339.7|10333.7|10336.9|10330.9|0
1595904000000|2020-07-28 02:40:00|10336.8|10330.8|10334.2|10328.2|10336.8|10330.8|10334.1|10328.1|0
1595904300000|2020-07-28 02:45:00|10334.3|10328.3|10334.2|10328.2|10334.3|10328.3|10331.6|10325.6|0
1595904600000|2020-07-28 02:50:00|10334.3|10328.3|10331.6|10325.6|10334.3|10328.3|10331.5|10325.5|0
1595904900000|2020-07-28 02:55:00|10331.5|10325.5|10329|10323|10331.7|10325.7|10328.9|10322.9|0
1595905200000|2020-07-28 03:00:00|10329.1|10323.1|10326.3|10320.3|10330.3|10324.3|10326.2|10320.2|0
1595905500000|2020-07-28 03:05:00|10326.2|10320.2|10318.6|10312.6|10326.3|10320.3|10318.3|10312.3|0
1595905800000|2020-07-28 03:10:00|10318.5|10312.5|10318.4|10312.4|10323.5|10317.5|10315.8|10309.8|0
1595906100000|2020-07-28 03:15:00|10317.9|10311.9|10310.5|10304.5|10318.4|10312.4|10307.8|10301.8|0
1595906400000|2020-07-28 03:20:00|10310.6|10304.6|10307.9|10301.9|10313|10307|10307.8|10301.8|0
1595906700000|2020-07-28 03:25:00|10308|10302|10315.7|10309.7|10315.7|10309.7|10307.8|10301.8|0
1595907000000|2020-07-28 03:30:00|10315.6|10309.6|10315.9|10309.9|10318.2|10312.2|10310.5|10304.5|0
1595907300000|2020-07-28 03:35:00|10316.1|10310.1|10313.1|10307.1|10319.9|10313.9|10313.1|10307.1|0
1595907600000|2020-07-28 03:40:00|10313.2|10307.2|10305.4|10299.4|10313.2|10307.2|10305.4|10299.4|0
1595907900000|2020-07-28 03:45:00|10305.2|10299.2|10305.5|10299.5|10308.1|10302.1|10305.2|10299.2|0
1595908200000|2020-07-28 03:50:00|10305.4|10299.4|10297.8|10291.8|10305.7|10299.7|10297.8|10291.8|0
1595908500000|2020-07-28 03:55:00|10297.7|10291.7|10299.8|10293.8|10301.1|10295.1|10289.4|10283.4|0
1595908800000|2020-07-28 04:00:00|10299.9|10293.9|10302.5|10296.5|10305|10299|10298.4|10292.4|0
1595909100000|2020-07-28 04:05:00|10302.4|10296.4|10300|10294|10302.6|10296.6|10299.9|10293.9|0
1595909400000|2020-07-28 04:10:00|10299.9|10293.9|10295.9|10289.9|10299.9|10293.9|10294.7|10288.7|0
1595909700000|2020-07-28 04:15:00|10296|10290|10292|10286|10299.8|10293.8|10289.4|10283.4|0
1595910000000|2020-07-28 04:20:00|10291.9|10285.9|10297.2|10291.2|10297.4|10291.4|10291.9|10285.9|0
1595910300000|2020-07-28 04:25:00|10297.3|10291.3|10299.8|10293.8|10302.3|10296.3|10297.1|10291.1|0
1595910600000|2020-07-28 04:30:00|10299.9|10293.9|10303.8|10297.8|10305|10299|10299.9|10293.9|0
1595910900000|2020-07-28 04:35:00|10304.3|10298.3|10302.5|10296.5|10305.1|10299.1|10301.1|10295.1|0
1595911200000|2020-07-28 04:40:00|10302.4|10296.4|10300|10294|10302.4|10296.4|10297.4|10291.4|0
1595911500000|2020-07-28 04:45:00|10300.1|10294.1|10307.7|10301.7|10307.8|10301.8|10300.1|10294.1|0
1595911800000|2020-07-28 04:50:00|10307.8|10301.8|10307.7|10301.7|10310.4|10304.4|10307.6|10301.6|0
1595912100000|2020-07-28 04:55:00|10306.6|10300.6|10305|10299|10306.6|10300.6|10305|10299|0
1595912400000|2020-07-28 05:00:00|10303.9|10297.9|10299.3|10293.3|10305|10299|10297.3|10291.3|0
1595912700000|2020-07-28 05:05:00|10298.6|10292.6|10297.4|10291.4|10298.6|10292.6|10292.1|10286.1|0
1595913000000|2020-07-28 05:10:00|10297.5|10291.5|10299.8|10293.8|10305|10299|10297.4|10291.4|0
1595913300000|2020-07-28 05:15:00|10299.7|10293.7|10302.5|10296.5|10302.6|10296.6|10297.2|10291.2|0
1595913600000|2020-07-28 05:20:00|10301.3|10295.3|10294.7|10288.7|10301.3|10295.3|10294.5|10288.5|0
1595913900000|2020-07-28 05:25:00|10294.8|10288.8|10296.9|10290.9|10297.3|10291.3|10292|10286|0
1595914200000|2020-07-28 05:30:00|10295.9|10289.9|10297.3|10291.3|10299.8|10293.8|10292|10286|0
1595914500000|2020-07-28 05:35:00|10297.2|10291.2|10294.8|10288.8|10297.4|10291.4|10292.2|10286.2|0
1595914800000|2020-07-28 05:40:00|10294.9|10288.9|10287.3|10281.3|10294.9|10288.9|10287.1|10281.1|0
1595915100000|2020-07-28 05:45:00|10287.2|10281.2|10286|10280|10287.4|10281.4|10284.7|10278.7|0
1595915400000|2020-07-28 05:50:00|10285.5|10279.5|10292.4|10286.4|10292.5|10286.5|10284.6|10278.6|0
1595915700000|2020-07-28 05:55:00|10291.9|10285.9|10294.9|10288.9|10294.9|10288.9|10289.7|10283.7|0
1595916000000|2020-07-28 06:00:00|10307.6|10305.6|10309.6|10307.6|10311.6|10309.6|10303.6|10301.6|182
1595916300000|2020-07-28 06:05:00|10310.1|10308.1|10304.6|10302.6|10311.1|10309.1|10302.6|10300.6|80
1595916600000|2020-07-28 06:10:00|10305.1|10303.1|10303.6|10301.6|10306.1|10304.1|10301.6|10299.6|52
1595916900000|2020-07-28 06:15:00|10303.1|10301.1|10302.1|10300.1|10304.6|10302.6|10301.1|10299.1|14
1595917200000|2020-07-28 06:20:00|10303.6|10301.6|10303.6|10301.6|10303.6|10301.6|10300.1|10298.1|8
1595917500000|2020-07-28 06:25:00|10304.1|10302.1|10304.6|10302.6|10305.6|10303.6|10302.1|10300.1|19
1595917800000|2020-07-28 06:30:00|10306.6|10304.6|10307.1|10305.1|10311.6|10309.6|10305.6|10303.6|12
1595918100000|2020-07-28 06:35:00|10306.6|10304.6|10308.6|10306.6|10310.1|10308.1|10306.1|10304.1|9
1595918400000|2020-07-28 06:40:00|10309.1|10307.1|10309.6|10307.6|10312.6|10310.6|10309.1|10307.1|16
1595918700000|2020-07-28 06:45:00|10309.1|10307.1|10305.6|10303.6|10309.6|10307.6|10305.6|10303.6|42
1595919000000|2020-07-28 06:50:00|10306.1|10304.1|10302.1|10300.1|10306.6|10304.6|10302.1|10300.1|29
1595919300000|2020-07-28 06:55:00|10302.6|10300.6|10296.6|10294.6|10304.6|10302.6|10294.6|10292.6|120
1595919600000|2020-07-28 07:00:00|10298.6|10296.6|10294.6|10292.6|10307.6|10305.6|10291.1|10289.1|663
1595919900000|2020-07-28 07:05:00|10293.6|10291.6|10298.1|10296.1|10307.6|10305.6|10290.1|10288.1|740
1595920200000|2020-07-28 07:10:00|10297.6|10295.6|10301.1|10299.1|10305.6|10303.6|10292.1|10290.1|456
1595920500000|2020-07-28 07:15:00|10300.6|10298.6|10273.6|10271.6|10303.1|10301.1|10273.6|10271.6|361
1595920800000|2020-07-28 07:20:00|10272.1|10270.1|10276.6|10274.6|10283.6|10281.6|10268.1|10266.1|355
1595921100000|2020-07-28 07:25:00|10276.1|10274.1|10280.6|10278.6|10289.6|10287.6|10273.6|10271.6|216
1595921400000|2020-07-28 07:30:00|10280.1|10278.1|10280.6|10278.6|10287.6|10285.6|10270.6|10268.6|235
1595921700000|2020-07-28 07:35:00|10280.1|10278.1|10293.6|10291.6|10296.1|10294.1|10275.6|10273.6|206
1595922000000|2020-07-28 07:40:00|10292.4|10290.4|10302.9|10300.9|10303.4|10301.4|10292.4|10290.4|231
1595922300000|2020-07-28 07:45:00|10303.4|10301.4|10293.4|10291.4|10303.9|10301.9|10288.4|10286.4|168
1595922600000|2020-07-28 07:50:00|10292.9|10290.9|10282.4|10280.4|10295.9|10293.9|10279.4|10277.4|171
1595922900000|2020-07-28 07:55:00|10282.9|10280.9|10290.4|10288.4|10295.9|10293.9|10282.9|10280.9|160
1595923200000|2020-07-28 08:00:00|10289.9|10287.9|10291.4|10289.4|10293.9|10291.9|10286.4|10284.4|131
1595923500000|2020-07-28 08:05:00|10290.9|10288.9|10286.4|10284.4|10296.4|10294.4|10286.4|10284.4|192
1595923800000|2020-07-28 08:10:00|10286.9|10284.9|10297.4|10295.4|10297.4|10295.4|10286.9|10284.9|219
1595924100000|2020-07-28 08:15:00|10297.9|10295.9|10297.4|10295.4|10301.4|10299.4|10295.4|10293.4|125
1595924400000|2020-07-28 08:20:00|10297.9|10295.9|10303.4|10301.4|10304.4|10302.4|10295.4|10293.4|243
1595924700000|2020-07-28 08:25:00|10303.9|10301.9|10306.4|10304.4|10312.4|10310.4|10303.4|10301.4|153
1595925000000|2020-07-28 08:30:00|10305.9|10303.9|10309.4|10307.4|10311.9|10309.9|10303.9|10301.9|101
1595925300000|2020-07-28 08:35:00|10309.9|10307.9|10314.4|10312.4|10314.9|10312.9|10309.4|10307.4|116
1595925600000|2020-07-28 08:40:00|10314.9|10312.9|10310.4|10308.4|10314.9|10312.9|10310.4|10308.4|95
1595925900000|2020-07-28 08:45:00|10309.9|10307.9|10311.4|10309.4|10314.9|10312.9|10306.9|10304.9|128
1595926200000|2020-07-28 08:50:00|10311.9|10309.9|10316.4|10314.4|10318.9|10316.9|10311.9|10309.9|127
1595926500000|2020-07-28 08:55:00|10316.9|10314.9|10318.9|10316.9|10318.9|10316.9|10312.4|10310.4|187
1595926800000|2020-07-28 09:00:00|10318.4|10316.4|10309.4|10307.4|10318.4|10316.4|10305.9|10303.9|277
1595927100000|2020-07-28 09:05:00|10309.9|10307.9|10309.4|10307.4|10312.9|10310.9|10307.9|10305.9|61
1595927400000|2020-07-28 09:10:00|10309.9|10307.9|10315.4|10313.4|10316.4|10314.4|10309.4|10307.4|320
1595927700000|2020-07-28 09:15:00|10315.9|10313.9|10313.4|10311.4|10320.4|10318.4|10311.9|10309.9|133
1595928000000|2020-07-28 09:20:00|10312.9|10310.9|10299.4|10297.4|10312.9|10310.9|10299.4|10297.4|116
1595928300000|2020-07-28 09:25:00|10299.9|10297.9|10300.4|10298.4|10301.4|10299.4|10296.4|10294.4|75
1595928600000|2020-07-28 09:30:00|10299.9|10297.9|10298.4|10296.4|10302.9|10300.9|10294.9|10292.9|173
1595928900000|2020-07-28 09:35:00|10298.9|10296.9|10294.9|10292.9|10303.4|10301.4|10294.9|10292.9|83
1595929200000|2020-07-28 09:40:00|10295.9|10293.9|10290.4|10288.4|10298.4|10296.4|10286.4|10284.4|106
1595929500000|2020-07-28 09:45:00|10289.9|10287.9|10283.4|10281.4|10291.4|10289.4|10283.4|10281.4|118
1595929800000|2020-07-28 09:50:00|10282.9|10280.9|10271.4|10269.4|10285.4|10283.4|10266.9|10264.9|258
1595930100000|2020-07-28 09:55:00|10270.9|10268.9|10272.4|10270.4|10272.4|10270.4|10264.4|10262.4|204
1595930400000|2020-07-28 10:00:00|10271.9|10269.9|10264.4|10262.4|10275.4|10273.4|10263.9|10261.9|162
1595930700000|2020-07-28 10:05:00|10263.9|10261.9|10241.4|10239.4|10264.4|10262.4|10239.9|10237.9|559
1595931000000|2020-07-28 10:10:00|10240.4|10238.4|10238.4|10236.4|10242.4|10240.4|10229.4|10227.4|346
1595931300000|2020-07-28 10:15:00|10237.9|10235.9|10245.4|10243.4|10245.4|10243.4|10234.9|10232.9|257
1595931600000|2020-07-28 10:20:00|10244.9|10242.9|10247.4|10245.4|10249.4|10247.4|10243.4|10241.4|130
1595931900000|2020-07-28 10:25:00|10246.9|10244.9|10259.4|10257.4|10259.9|10257.9|10243.9|10241.9|199
1595932200000|2020-07-28 10:30:00|10258.9|10256.9|10256.4|10254.4|10261.4|10259.4|10255.4|10253.4|89
1595932500000|2020-07-28 10:35:00|10257.4|10255.4|10254.4|10252.4|10258.4|10256.4|10251.9|10249.9|80
1595932800000|2020-07-28 10:40:00|10254.9|10252.9|10260.4|10258.4|10260.9|10258.9|10251.9|10249.9|63
1595933100000|2020-07-28 10:45:00|10259.9|10257.9|10264.4|10262.4|10265.4|10263.4|10258.9|10256.9|102
1595933400000|2020-07-28 10:50:00|10263.9|10261.9|10264.4|10262.4|10266.4|10264.4|10261.9|10259.9|84
1595933700000|2020-07-28 10:55:00|10268.9|10266.9|10272.9|10270.9|10274.9|10272.9|10267.4|10265.4|152
1595934000000|2020-07-28 11:00:00|10272.4|10270.4|10266.9|10264.9|10272.4|10270.4|10264.9|10262.9|154
1595934300000|2020-07-28 11:05:00|10267.4|10265.4|10274.4|10272.4|10275.4|10273.4|10267.4|10265.4|97
1595934600000|2020-07-28 11:10:00|10273.9|10271.9|10268.4|10266.4|10274.9|10272.9|10264.9|10262.9|105
1595934900000|2020-07-28 11:15:00|10267.9|10265.9|10256.4|10254.4|10267.9|10265.9|10256.4|10254.4|43
1595935200000|2020-07-28 11:20:00|10255.9|10253.9|10254.4|10252.4|10255.9|10253.9|10251.9|10249.9|62
1595935500000|2020-07-28 11:25:00|10253.9|10251.9|10245.4|10243.4|10253.9|10251.9|10244.9|10242.9|53
1595935800000|2020-07-28 11:30:00|10244.9|10242.9|10236.9|10234.9|10249.9|10247.9|10235.4|10233.4|159
1595936100000|2020-07-28 11:35:00|10236.4|10234.4|10232.4|10230.4|10238.4|10236.4|10232.4|10230.4|87
1595936400000|2020-07-28 11:40:00|10231.9|10229.9|10239.4|10237.4|10239.9|10237.9|10228.4|10226.4|105
1595936700000|2020-07-28 11:45:00|10238.9|10236.9|10242.4|10240.4|10243.4|10241.4|10236.4|10234.4|69
1595937000000|2020-07-28 11:50:00|10242.9|10240.9|10233.4|10231.4|10245.9|10243.9|10232.9|10230.9|96
1595937300000|2020-07-28 11:55:00|10232.9|10230.9|10236.4|10234.4|10240.4|10238.4|10232.9|10230.9|127
1595937600000|2020-07-28 12:00:00|10236.9|10234.9|10226.9|10224.9|10237.9|10235.9|10226.9|10224.9|185
1595937900000|2020-07-28 12:05:00|10226.4|10224.4|10228.4|10226.4|10229.9|10227.9|10219.9|10217.9|159
1595938200000|2020-07-28 12:10:00|10228.9|10226.9|10236.4|10234.4|10237.9|10235.9|10226.9|10224.9|112
1595938500000|2020-07-28 12:15:00|10236.9|10234.9|10227.4|10225.4|10236.9|10234.9|10225.9|10223.9|145
1595938800000|2020-07-28 12:20:00|10227.9|10225.9|10225.4|10223.4|10230.9|10228.9|10225.4|10223.4|137
1595939100000|2020-07-28 12:25:00|10225.9|10223.9|10225.4|10223.4|10228.4|10226.4|10223.4|10221.4|85
1595939400000|2020-07-28 12:30:00|10225.9|10223.9|10232.9|10230.9|10232.9|10230.9|10225.4|10223.4|54
1595939700000|2020-07-28 12:35:00|10233.4|10231.4|10241.9|10239.9|10244.4|10242.4|10232.9|10230.9|85
1595940000000|2020-07-28 12:40:00|10241.4|10239.4|10242.4|10240.4|10243.4|10241.4|10237.4|10235.4|87
1595940300000|2020-07-28 12:45:00|10241.9|10239.9|10239.4|10237.4|10244.9|10242.9|10237.9|10235.9|77
1595940600000|2020-07-28 12:50:00|10238.9|10236.9|10230.9|10228.9|10240.4|10238.4|10229.9|10227.9|102
1595940900000|2020-07-28 12:55:00|10231.4|10229.4|10235.9|10233.9|10236.4|10234.4|10229.4|10227.4|108
1595941200000|2020-07-28 13:00:00|10235.4|10233.4|10234.9|10232.9|10236.9|10234.9|10230.4|10228.4|110
1595941500000|2020-07-28 13:05:00|10234.4|10232.4|10243.4|10241.4|10243.4|10241.4|10233.9|10231.9|118
1595941800000|2020-07-28 13:10:00|10242.9|10240.9|10237.9|10235.9|10242.9|10240.9|10235.9|10233.9|138
1595942100000|2020-07-28 13:15:00|10238.4|10236.4|10244.9|10242.9|10245.9|10243.9|10238.4|10236.4|114
1595942400000|2020-07-28 13:20:00|10244.4|10242.4|10250.2|10248.2|10250.7|10248.7|10243.4|10241.4|188
1595942700000|2020-07-28 13:25:00|10249.7|10247.7|10254.7|10252.7|10256.7|10254.7|10249.7|10247.7|252
1595943000000|2020-07-28 13:30:00|10253.7|10251.7|10255.7|10253.7|10261.7|10259.7|10245.2|10243.2|448
1595943300000|2020-07-28 13:35:00|10255.2|10253.2|10256.7|10254.7|10265.2|10263.2|10251.7|10249.7|320
1595943600000|2020-07-28 13:40:00|10255.7|10253.7|10256.7|10254.7|10258.7|10256.7|10249.7|10247.7|229
1595943900000|2020-07-28 13:45:00|10256.2|10254.2|10248.7|10246.7|10262.7|10260.7|10248.7|10246.7|290
1595944200000|2020-07-28 13:50:00|10248.2|10246.2|10241.7|10239.7|10248.2|10246.2|10237.7|10235.7|445
1595944500000|2020-07-28 13:55:00|10242.2|10240.2|10250.7|10248.7|10251.7|10249.7|10238.7|10236.7|411
1595944800000|2020-07-28 14:00:00|10249.7|10247.7|10261.2|10259.2|10263.7|10261.7|10248.7|10246.7|362
1595945100000|2020-07-28 14:05:00|10261.7|10259.7|10266.2|10264.2|10267.7|10265.7|10257.7|10255.7|169
1595945400000|2020-07-28 14:10:00|10264.9|10262.9|10263.4|10261.4|10267.4|10265.4|10257.4|10255.4|220
1595945700000|2020-07-28 14:15:00|10264.4|10262.4|10270.9|10268.9|10271.4|10269.4|10262.4|10260.4|320
1595946000000|2020-07-28 14:20:00|10270.4|10268.4|10280.9|10278.9|10284.4|10282.4|10270.4|10268.4|419
1595946300000|2020-07-28 14:25:00|10281.4|10279.4|10279.4|10277.4|10287.4|10285.4|10276.4|10274.4|266
1595946600000|2020-07-28 14:30:00|10281.4|10279.4|10272.9|10270.9|10284.4|10282.4|10270.4|10268.4|354
1595946900000|2020-07-28 14:35:00|10273.4|10271.4|10275.4|10273.4|10279.9|10277.9|10269.9|10267.9|171
1595947200000|2020-07-28 14:40:00|10275.9|10273.9|10271.4|10269.4|10277.4|10275.4|10268.4|10266.4|264
1595947500000|2020-07-28 14:45:00|10271.9|10269.9|10273.4|10271.4|10279.9|10277.9|10271.4|10269.4|331
1595947800000|2020-07-28 14:50:00|10273.9|10271.9|10270.9|10268.9|10275.4|10273.4|10266.4|10264.4|248
1595948100000|2020-07-28 14:55:00|10271.4|10269.4|10270.4|10268.4|10279.4|10277.4|10270.4|10268.4|268
1595948400000|2020-07-28 15:00:00|10270.9|10268.9|10268.4|10266.4|10273.4|10271.4|10268.4|10266.4|186
1595948700000|2020-07-28 15:05:00|10267.9|10265.9|10274.4|10272.4|10275.4|10273.4|10264.9|10262.9|208
1595949000000|2020-07-28 15:10:00|10274.9|10272.9|10281.4|10279.4|10286.4|10284.4|10269.9|10267.9|471
1595949300000|2020-07-28 15:15:00|10280.9|10278.9|10277.9|10275.9|10284.9|10282.9|10275.9|10273.9|456
1595949600000|2020-07-28 15:20:00|10278.9|10276.9|10290.4|10288.4|10290.4|10288.4|10278.9|10276.9|710
1595949900000|2020-07-28 15:25:00|10289.9|10287.9|10279.9|10277.9|10294.4|10292.4|10277.4|10275.4|1534
1595950200000|2020-07-28 15:30:00|10278.9|10276.9|10280.9|10278.9|10286.4|10284.4|10273.4|10271.4|1282
1595950500000|2020-07-28 15:35:00|10281.4|10279.4|10288.4|10286.4|10289.9|10287.9|10279.4|10277.4|304
1595950800000|2020-07-28 15:40:00|10288.9|10286.9|10286.4|10284.4|10292.9|10290.9|10284.9|10282.9|58
1595951100000|2020-07-28 15:45:00|10286.9|10284.9|10290.9|10288.9|10292.4|10290.4|10284.9|10282.9|197
1595951400000|2020-07-28 15:50:00|10290.4|10288.4|10287.4|10285.4|10292.4|10290.4|10283.4|10281.4|132
1595951700000|2020-07-28 15:55:00|10287.9|10285.9|10280.4|10278.4|10288.4|10286.4|10280.4|10278.4|52
1595952000000|2020-07-28 16:00:00|10279.9|10277.9|10276.4|10274.4|10281.4|10279.4|10276.4|10274.4|1061
1595952300000|2020-07-28 16:05:00|10275.9|10273.9|10281.4|10279.4|10283.4|10281.4|10274.4|10272.4|70
1595952600000|2020-07-28 16:10:00|10281.9|10279.9|10281.4|10279.4|10282.9|10280.9|10277.4|10275.4|15
1595952900000|2020-07-28 16:15:00|10280.9|10278.9|10274.9|10272.9|10284.4|10282.4|10274.4|10272.4|18
1595953200000|2020-07-28 16:20:00|10274.4|10272.4|10277.4|10275.4|10277.9|10275.9|10273.4|10271.4|10
1595953500000|2020-07-28 16:25:00|10277.9|10275.9|10277.4|10275.4|10278.4|10276.4|10275.4|10273.4|21
1595953800000|2020-07-28 16:30:00|10276.9|10274.9|10277.4|10275.4|10277.9|10275.9|10272.9|10270.9|13
1595954100000|2020-07-28 16:35:00|10276.9|10274.9|10278.4|10276.4|10279.4|10277.4|10276.9|10274.9|14
1595954400000|2020-07-28 16:40:00|10277.9|10275.9|10275.4|10273.4|10278.4|10276.4|10274.4|10272.4|11
1595954700000|2020-07-28 16:45:00|10274.9|10272.9|10279.9|10277.9|10281.9|10279.9|10274.9|10272.9|43
1595955000000|2020-07-28 16:50:00|10280.4|10278.4|10281.9|10279.9|10282.4|10280.4|10279.9|10277.9|12
1595955300000|2020-07-28 16:55:00|10281.4|10279.4|10282.4|10280.4|10282.9|10280.9|10280.4|10278.4|12
1595955600000|2020-07-28 17:00:00|10283.4|10281.4|10281.9|10279.9|10284.9|10282.9|10280.9|10278.9|21
1595955900000|2020-07-28 17:05:00|10282.4|10280.4|10282.9|10280.9|10284.9|10282.9|10281.9|10279.9|9
1595956200000|2020-07-28 17:10:00|10282.4|10280.4|10276.9|10274.9|10282.9|10280.9|10274.4|10272.4|12
1595956500000|2020-07-28 17:15:00|10277.4|10275.4|10278.9|10276.9|10279.9|10277.9|10276.9|10274.9|3
1595956800000|2020-07-28 17:20:00|10278.4|10276.4|10282.9|10280.9|10282.9|10280.9|10278.4|10276.4|11
1595957100000|2020-07-28 17:25:00|10282.4|10280.4|10283.4|10281.4|10283.4|10281.4|10280.4|10278.4|10
1595957400000|2020-07-28 17:30:00|10283.9|10281.9|10285.9|10283.9|10286.9|10284.9|10283.9|10281.9|1
1595957700000|2020-07-28 17:35:00|10286.4|10284.4|10286.4|10284.4|10286.9|10284.9|10286.4|10284.4|3
1595958000000|2020-07-28 17:40:00|10288.4|10286.4|10282.9|10280.9|10288.4|10286.4|10282.9|10280.9|19
1595958300000|2020-07-28 17:45:00|10283.9|10281.9|10284.9|10282.9|10285.4|10283.4|10283.4|10281.4|2
1595958600000|2020-07-28 17:50:00|10284.4|10282.4|10287.4|10285.4|10288.4|10286.4|10284.4|10282.4|16
1595958900000|2020-07-28 17:55:00|10286.9|10284.9|10289.9|10287.9|10290.4|10288.4|10284.9|10282.9|5
1595959200000|2020-07-28 18:00:00|10290.4|10288.4|10288.4|10286.4|10293.4|10291.4|10288.4|10286.4|1
1595959500000|2020-07-28 18:05:00|10288.9|10286.9|10288.9|10286.9|10288.9|10286.9|10288.9|10286.9|1
1595959800000|2020-07-28 18:10:00|10289.4|10287.4|10289.9|10287.9|10289.9|10287.9|10289.4|10287.4|0
1595960400000|2020-07-28 18:20:00|10291.4|10289.4|10294.4|10292.4|10294.4|10292.4|10291.4|10289.4|1
1595960700000|2020-07-28 18:25:00|10293.9|10291.9|10293.4|10291.4|10294.9|10292.9|10293.4|10291.4|3
1595961000000|2020-07-28 18:30:00|10292.9|10290.9|10292.4|10290.4|10292.9|10290.9|10290.4|10288.4|8
1595961300000|2020-07-28 18:35:00|10293.4|10291.4|10297.4|10295.4|10297.4|10295.4|10293.4|10291.4|5
1595961600000|2020-07-28 18:40:00|10297.9|10295.9|10297.4|10295.4|10299.9|10297.9|10295.9|10293.9|3
1595961900000|2020-07-28 18:45:00|10296.9|10294.9|10297.9|10295.9|10301.9|10299.9|10295.9|10293.9|9
1595962200000|2020-07-28 18:50:00|10298.4|10296.4|10299.4|10297.4|10299.9|10297.9|10296.4|10294.4|2
1595962500000|2020-07-28 18:55:00|10299.9|10297.9|10296.9|10294.9|10299.9|10297.9|10295.4|10293.4|10
1595962800000|2020-07-28 19:00:00|10296.4|10294.4|10291.9|10289.9|10296.4|10294.4|10290.4|10288.4|1
1595963100000|2020-07-28 19:05:00|10292.4|10290.4|10290.4|10288.4|10294.4|10292.4|10290.4|10288.4|7
1595963400000|2020-07-28 19:10:00|10290.9|10288.9|10289.9|10287.9|10292.4|10290.4|10287.9|10285.9|9
1595963700000|2020-07-28 19:15:00|10289.4|10287.4|10287.4|10285.4|10290.4|10288.4|10283.9|10281.9|35
1595964000000|2020-07-28 19:20:00|10287.9|10285.9|10287.9|10285.9|10288.4|10286.4|10287.9|10285.9|2
1595964300000|2020-07-28 19:25:00|10288.4|10286.4|10282.9|10280.9|10288.4|10286.4|10279.4|10277.4|13
1595964600000|2020-07-28 19:30:00|10282.4|10280.4|10274.4|10272.4|10285.4|10283.4|10274.4|10272.4|18
1595964900000|2020-07-28 19:35:00|10273.9|10271.9|10269.9|10267.9|10273.9|10271.9|10267.9|10265.9|7
1595965200000|2020-07-28 19:40:00|10269.4|10267.4|10266.4|10264.4|10269.4|10267.4|10266.4|10264.4|3
1595965500000|2020-07-28 19:45:00|10266.9|10264.9|10260.9|10258.9|10267.9|10265.9|10258.9|10256.9|18
1595965800000|2020-07-28 19:50:00|10260.4|10258.4|10247.4|10245.4|10260.4|10258.4|10247.4|10245.4|10
1595966100000|2020-07-28 19:55:00|10248.9|10246.9|10245.6|10239.6|10248.9|10246.9|10238.4|10236.4|112
1595966400000|2020-07-28 20:00:00|10249.3|10243.3|10244.2|10238.2|10252.9|10246.9|10243.6|10237.6|1
1595966700000|2020-07-28 20:05:00|10244.1|10238.1|10254|10248|10254.8|10248.8|10242.9|10236.9|0
1595967000000|2020-07-28 20:10:00|10254.1|10248.1|10255.5|10249.5|10261.7|10255.7|10252.8|10246.8|0
1595967300000|2020-07-28 20:15:00|10255.4|10249.4|10254.6|10248.6|10255.4|10249.4|10254|10248|0
1595967600000|2020-07-28 20:20:00|10254.8|10248.8|10254.8|10248.8|10255.2|10249.2|10254.6|10248.6|0
1595967900000|2020-07-28 20:25:00|10254.4|10248.4|10254|10248|10254.6|10248.6|10254|10248|0
1595968200000|2020-07-28 20:30:00|10253.9|10247.9|10254.3|10248.3|10255|10249|10251.8|10245.8|0
1595968500000|2020-07-28 20:35:00|10254.4|10248.4|10253.8|10247.8|10256.3|10250.3|10253|10247|0
1595968800000|2020-07-28 20:40:00|10253.7|10247.7|10253.8|10247.8|10255.7|10249.7|10252.5|10246.5|0
1595969100000|2020-07-28 20:45:00|10253.7|10247.7|10253.8|10247.8|10256.3|10250.3|10252.5|10246.5|0
1595969400000|2020-07-28 20:50:00|10253.9|10247.9|10255.8|10249.8|10257|10251|10253.8|10247.8|0
1595969700000|2020-07-28 20:55:00|10255.7|10249.7|10255.4|10249.4|10256.3|10250.3|10254.5|10248.5|0
1595970000000|2020-07-28 21:00:00|10255|10249|10256.3|10250.3|10256.3|10250.3|10255|10249|0
1595970300000|2020-07-28 21:05:00|10256.7|10250.7|10256.1|10250.1|10257.3|10251.3|10256.1|10250.1|0
1595970600000|2020-07-28 21:10:00|10255.9|10249.9|10255.7|10249.7|10256.1|10250.1|10255.7|10249.7|0
1595970900000|2020-07-28 21:15:00|10255.4|10249.4|10255.4|10249.4|10255.7|10249.7|10255.4|10249.4|0
1595971200000|2020-07-28 21:20:00|10255.2|10249.2|10256.1|10250.1|10256.1|10250.1|10255.2|10249.2|0
1595971500000|2020-07-28 21:25:00|10255.7|10249.7|10255.9|10249.9|10255.9|10249.9|10255.7|10249.7|0
1595971800000|2020-07-28 21:30:00|10255|10249|10254.2|10248.2|10255.4|10249.4|10254.2|10248.2|0
1595972100000|2020-07-28 21:35:00|10255|10249|10254.7|10248.7|10255.2|10249.2|10254.2|10248.2|0
1595972700000|2020-07-28 21:45:00|10255.2|10249.2|10254.7|10248.7|10255.4|10249.4|10254.7|10248.7|0
1595973000000|2020-07-28 21:50:00|10254.9|10248.9|10255.8|10249.8|10255.8|10249.8|10254.9|10248.9|0
1595973300000|2020-07-28 21:55:00|10255.6|10249.6|10256.8|10250.8|10256.8|10250.8|10255.6|10249.6|0
1595973600000|2020-07-28 22:00:00|10257.2|10251.2|10265.7|10259.7|10267|10261|10257.2|10251.2|0
1595973900000|2020-07-28 22:05:00|10265.6|10259.6|10263.2|10257.2|10268.9|10262.9|10263.2|10257.2|0
1595974200000|2020-07-28 22:10:00|10263.3|10257.3|10263.2|10257.2|10263.7|10257.7|10262|10256|0
1595974500000|2020-07-28 22:15:00|10263.3|10257.3|10265.7|10259.7|10265.7|10259.7|10263.3|10257.3|0
1595974800000|2020-07-28 22:20:00|10265.8|10259.8|10263.7|10257.7|10266|10260|10263.2|10257.2|0
1595975100000|2020-07-28 22:25:00|10263.6|10257.6|10259.3|10253.3|10263.6|10257.6|10258|10252|0
1595975400000|2020-07-28 22:30:00|10259.4|10253.4|10260.5|10254.5|10261.2|10255.2|10257.5|10251.5|0
1595975700000|2020-07-28 22:35:00|10260.6|10254.6|10263.7|10257.7|10263.7|10257.7|10260.6|10254.6|0
1595976000000|2020-07-28 22:40:00|10263.8|10257.8|10262.5|10256.5|10265|10259|10262|10256|0
1595976300000|2020-07-28 22:45:00|10262.7|10256.7|10264.5|10258.5|10264.5|10258.5|10262.7|10256.7|0
1595976600000|2020-07-28 22:50:00|10264.6|10258.6|10264.5|10258.5|10265.7|10259.7|10264.5|10258.5|0
1595976900000|2020-07-28 22:55:00|10264.6|10258.6|10264.5|10258.5|10266.4|10260.4|10263.7|10257.7|0
1595977200000|2020-07-28 23:00:00|10264.7|10258.7|10262.5|10256.5|10266.4|10260.4|10262|10256|0
1595977500000|2020-07-28 23:05:00|10262.4|10256.4|10261.2|10255.2|10262.7|10256.7|10260.5|10254.5|0
1595977800000|2020-07-28 23:10:00|10261|10255|10260.5|10254.5|10262|10256|10260.5|10254.5|0
1595978100000|2020-07-28 23:15:00|10260.6|10254.6|10261.2|10255.2|10262|10256|10260.5|10254.5|0
1595978400000|2020-07-28 23:20:00|10261.3|10255.3|10262.2|10256.2|10262.5|10256.5|10254.8|10248.8|0
1595978700000|2020-07-28 23:25:00|10262|10256|10262.5|10256.5|10264.5|10258.5|10262|10256|0
1595979000000|2020-07-28 23:30:00|10262.6|10256.6|10264.7|10258.7|10265.7|10259.7|10262|10256|0
1595979300000|2020-07-28 23:35:00|10264.5|10258.5|10265.7|10259.7|10265.7|10259.7|10263.7|10257.7|0
1595979600000|2020-07-28 23:40:00|10265.8|10259.8|10263.7|10257.7|10266.4|10260.4|10262|10256|0
1595979900000|2020-07-28 23:45:00|10263.8|10257.8|10265.7|10259.7|10265.7|10259.7|10263.7|10257.7|0
1595980200000|2020-07-28 23:50:00|10265.6|10259.6|10265|10259|10266.4|10260.4|10263.2|10257.2|0
1595980500000|2020-07-28 23:55:00|10265.1|10259.1|10266.4|10260.4|10267|10261|10265|10259|0
1595980800000|2020-07-29 00:00:00|10266.3|10260.3|10267.7|10261.7|10270.7|10264.7|10261.2|10255.2|0
1595981100000|2020-07-29 00:05:00|10267.9|10261.9|10262.5|10256.5|10267.9|10261.9|10261.5|10255.5|0
1595981400000|2020-07-29 00:10:00|10262.6|10256.6|10262.5|10256.5|10264.5|10258.5|10257.5|10251.5|0
1595981700000|2020-07-29 00:15:00|10262.6|10256.6|10264.1|10258.1|10265.4|10259.4|10251.9|10245.9|0
1595982000000|2020-07-29 00:20:00|10264|10258|10266.9|10260.9|10271.9|10265.9|10262.9|10256.9|0
1595982300000|2020-07-29 00:25:00|10267|10261|10266.9|10260.9|10269.5|10263.5|10266.8|10260.8|0
1595982600000|2020-07-29 00:30:00|10267|10261|10256.9|10250.9|10269.7|10263.7|10256.8|10250.8|0
1595982900000|2020-07-29 00:35:00|10257.9|10251.9|10258|10252|10260.6|10254.6|10254.2|10248.2|0
1595983200000|2020-07-29 00:40:00|10258.1|10252.1|10259.2|10253.2|10260.5|10254.5|10256.7|10250.7|0
1595983500000|2020-07-29 00:45:00|10259.1|10253.1|10264.6|10258.6|10267.2|10261.2|10256.5|10250.5|0
1595983800000|2020-07-29 00:50:00|10264.7|10258.7|10264.6|10258.6|10264.7|10258.7|10260.8|10254.8|0
1595984100000|2020-07-29 00:55:00|10264.5|10258.5|10259.5|10253.5|10264.6|10258.6|10259.5|10253.5|0
1595984400000|2020-07-29 01:00:00|10260.5|10254.5|10259.5|10253.5|10262.1|10256.1|10256.7|10250.7|0
1595984700000|2020-07-29 01:05:00|10259.4|10253.4|10252|10246|10259.4|10253.4|10251.8|10245.8|0
1595985000000|2020-07-29 01:10:00|10251.9|10245.9|10251.6|10245.6|10257.1|10251.1|10251.6|10245.6|0
1595985300000|2020-07-29 01:15:00|10251.5|10245.5|10249.3|10243.3|10256.9|10250.9|10249.1|10243.1|0
1595985600000|2020-07-29 01:20:00|10249.9|10243.9|10251.6|10245.6|10251.8|10245.8|10249.2|10243.2|0
1595985900000|2020-07-29 01:25:00|10251.7|10245.7|10238.7|10232.7|10251.7|10245.7|10238.7|10232.7|0
1595986200000|2020-07-29 01:30:00|10238.8|10232.8|10237.2|10231.2|10241.2|10235.2|10235.8|10229.8|0
1595986500000|2020-07-29 01:35:00|10237.3|10231.3|10235.8|10229.8|10239.8|10233.8|10231.5|10225.5|0
1595986800000|2020-07-29 01:40:00|10236.3|10230.3|10239.5|10233.5|10239.5|10233.5|10229.2|10223.2|0
1595987100000|2020-07-29 01:45:00|10239.4|10233.4|10244.5|10238.5|10247.1|10241.1|10239.1|10233.1|0
1595987400000|2020-07-29 01:50:00|10244.6|10238.6|10244.5|10238.5|10247.1|10241.1|10244.4|10238.4|0
1595987700000|2020-07-29 01:55:00|10244.6|10238.6|10244.8|10238.8|10245.9|10239.9|10243.2|10237.2|0
1595988000000|2020-07-29 02:00:00|10244.7|10238.7|10247.1|10241.1|10247.3|10241.3|10243.3|10237.3|0
1595988300000|2020-07-29 02:05:00|10247.2|10241.2|10247|10241|10249.8|10243.8|10247|10241|0
1595988600000|2020-07-29 02:10:00|10247.1|10241.1|10252|10246|10252.1|10246.1|10247|10241|0
1595988900000|2020-07-29 02:15:00|10252.1|10246.1|10251.9|10245.9|10252.2|10246.2|10249.4|10243.4|0
1595989200000|2020-07-29 02:20:00|10252|10246|10251.9|10245.9|10252|10246|10246.7|10240.7|0
1595989500000|2020-07-29 02:25:00|10252|10246|10251.9|10245.9|10254.5|10248.5|10249.3|10243.3|0
1595989800000|2020-07-29 02:30:00|10252|10246|10251.9|10245.9|10252|10246|10251.9|10245.9|0
1595990100000|2020-07-29 02:35:00|10251.8|10245.8|10246.7|10240.7|10251.9|10245.9|10246.7|10240.7|0
1595990400000|2020-07-29 02:40:00|10246.8|10240.8|10244.1|10238.1|10246.8|10240.8|10242.9|10236.9|0
1595990700000|2020-07-29 02:45:00|10244.2|10238.2|10244.1|10238.1|10246.7|10240.7|10244|10238|0
1595991000000|2020-07-29 02:50:00|10244|10238|10241.5|10235.5|10244.2|10238.2|10238.9|10232.9|0
1595991300000|2020-07-29 02:55:00|10241.4|10235.4|10244|10238|10244|10238|10241.4|10235.4|0
1595991600000|2020-07-29 03:00:00|10243.4|10237.4|10249.3|10243.3|10249.4|10243.4|10241.5|10235.5|0
1595991900000|2020-07-29 03:05:00|10249.2|10243.2|10251.8|10245.8|10254.3|10248.3|10249.2|10243.2|0
1595992200000|2020-07-29 03:10:00|10251.9|10245.9|10253|10247|10254.5|10248.5|10251.6|10245.6|0
1595992500000|2020-07-29 03:15:00|10253.1|10247.1|10251.9|10245.9|10254.4|10248.4|10250.4|10244.4|0
1595992800000|2020-07-29 03:20:00|10252|10246|10256.8|10250.8|10256.9|10250.9|10251.9|10245.9|0
1595993100000|2020-07-29 03:25:00|10255.7|10249.7|10249.1|10243.1|10255.7|10249.7|10249|10243|0
1595993400000|2020-07-29 03:30:00|10249.2|10243.2|10249.2|10243.2|10250.4|10244.4|10246.7|10240.7|0
1595993700000|2020-07-29 03:35:00|10249.1|10243.1|10246.6|10240.6|10249.3|10243.3|10246.6|10240.6|0
1595994000000|2020-07-29 03:40:00|10246.7|10240.7|10233.5|10227.5|10246.7|10240.7|10233.4|10227.4|0
1595994300000|2020-07-29 03:45:00|10233.4|10227.4|10241.3|10235.3|10241.3|10235.3|10233.4|10227.4|0
1595994600000|2020-07-29 03:50:00|10241.2|10235.2|10238.6|10232.6|10241.3|10235.3|10238.6|10232.6|0
1595994900000|2020-07-29 03:55:00|10241.2|10235.2|10246.5|10240.5|10246.6|10240.6|10241.2|10235.2|0
1595995200000|2020-07-29 04:00:00|10246.6|10240.6|10248.9|10242.9|10249|10243|10246.5|10240.5|0
1595995500000|2020-07-29 04:05:00|10248.8|10242.8|10246.3|10240.3|10249|10243|10246.3|10240.3|0
1595995800000|2020-07-29 04:10:00|10246.4|10240.4|10246.3|10240.3|10248.8|10242.8|10246.3|10240.3|0
1595996100000|2020-07-29 04:15:00|10246.2|10240.2|10241|10235|10248.8|10242.8|10241|10235|0
1595996400000|2020-07-29 04:20:00|10241.1|10235.1|10241|10235|10243.6|10237.6|10241|10235|0
1595996700000|2020-07-29 04:25:00|10240.9|10234.9|10243.6|10237.6|10243.6|10237.6|10238.5|10232.5|0
1595997000000|2020-07-29 04:30:00|10242.5|10236.5|10238.5|10232.5|10243.6|10237.6|10238.4|10232.4|0
1595997300000|2020-07-29 04:35:00|10238.3|10232.3|10241|10235|10241|10235|10235.9|10229.9|0
1595997600000|2020-07-29 04:40:00|10240.5|10234.5|10238.6|10232.6|10241|10235|10238.5|10232.5|0
1595997900000|2020-07-29 04:45:00|10238.5|10232.5|10227.2|10221.2|10238.5|10232.5|10224.7|10218.7|0
1595998200000|2020-07-29 04:50:00|10227.3|10221.3|10227.2|10221.2|10230.1|10224.1|10227.2|10221.2|0
1595998500000|2020-07-29 04:55:00|10227.3|10221.3|10230.1|10224.1|10230.1|10224.1|10224.8|10218.8|0
1595998800000|2020-07-29 05:00:00|10230|10224|10227.4|10221.4|10230.1|10224.1|10224.8|10218.8|0
1595999100000|2020-07-29 05:05:00|10227.5|10221.5|10230.1|10224.1|10232.5|10226.5|10227.4|10221.4|0
1595999400000|2020-07-29 05:10:00|10230.6|10224.6|10231.3|10225.3|10235|10229|10227.4|10221.4|0
1595999700000|2020-07-29 05:15:00|10231.4|10225.4|10232.5|10226.5|10232.6|10226.6|10228.7|10222.7|0
1596000000000|2020-07-29 05:20:00|10232.6|10226.6|10237.7|10231.7|10239|10233|10232.6|10226.6|0
1596000300000|2020-07-29 05:25:00|10237.6|10231.6|10235.1|10229.1|10237.6|10231.6|10235|10229|0
1596000600000|2020-07-29 05:30:00|10235.2|10229.2|10242.5|10236.5|10242.5|10236.5|10235|10229|0
1596000900000|2020-07-29 05:35:00|10242.6|10236.6|10239.9|10233.9|10242.6|10236.6|10239.9|10233.9|0
1596001200000|2020-07-29 05:40:00|10240|10234|10234.9|10228.9|10240|10234|10234.5|10228.5|0
1596001500000|2020-07-29 05:45:00|10234.8|10228.8|10240|10234|10240.1|10234.1|10234.8|10228.8|0
1596001800000|2020-07-29 05:50:00|10239|10233|10245.6|10239.6|10245.7|10239.7|10237.4|10231.4|0
1596002100000|2020-07-29 05:55:00|10245.5|10239.5|10243.3|10237.3|10245.6|10239.6|10238.3|10232.3|0
1596002400000|2020-07-29 06:00:00|10234.4|10232.4|10248.4|10246.4|10248.4|10246.4|10234.4|10232.4|84
1596002700000|2020-07-29 06:05:00|10248.9|10246.9|10237.9|10235.9|10250.4|10248.4|10237.9|10235.9|85
1596003000000|2020-07-29 06:10:00|10238.4|10236.4|10237.9|10235.9|10238.9|10236.9|10233.9|10231.9|49
1596003300000|2020-07-29 06:15:00|10238.4|10236.4|10249.9|10247.9|10250.9|10248.9|10238.4|10236.4|37
1596003600000|2020-07-29 06:20:00|10250.4|10248.4|10249.9|10247.9|10250.9|10248.9|10248.4|10246.4|12
1596003900000|2020-07-29 06:25:00|10250.4|10248.4|10255.9|10253.9|10255.9|10253.9|10250.4|10248.4|42
1596004200000|2020-07-29 06:30:00|10256.4|10254.4|10251.9|10249.9|10257.9|10255.9|10250.9|10248.9|46
1596004500000|2020-07-29 06:35:00|10252.4|10250.4|10253.9|10251.9|10256.4|10254.4|10252.4|10250.4|19
1596004800000|2020-07-29 06:40:00|10254.4|10252.4|10257.9|10255.9|10258.9|10256.9|10254.4|10252.4|22
1596005100000|2020-07-29 06:45:00|10258.4|10256.4|10258.9|10256.9|10259.9|10257.9|10255.9|10253.9|22
1596005400000|2020-07-29 06:50:00|10257.9|10255.9|10261.4|10259.4|10262.4|10260.4|10256.9|10254.9|18
1596005700000|2020-07-29 06:55:00|10260.9|10258.9|10261.9|10259.9|10263.9|10261.9|10258.9|10256.9|91
1596006000000|2020-07-29 07:00:00|10260.4|10258.4|10287.9|10285.9|10298.4|10296.4|10255.9|10253.9|970
1596006300000|2020-07-29 07:05:00|10288.4|10286.4|10266.9|10264.9|10289.9|10287.9|10263.9|10261.9|484
1596006600000|2020-07-29 07:10:00|10267.4|10265.4|10260.9|10258.9|10270.9|10268.9|10259.9|10257.9|318
1596006900000|2020-07-29 07:15:00|10261.4|10259.4|10256.9|10254.9|10263.9|10261.9|10255.4|10253.4|301
1596007200000|2020-07-29 07:20:00|10256.4|10254.4|10251.9|10249.9|10256.9|10254.9|10244.9|10242.9|209
1596007500000|2020-07-29 07:25:00|10251.4|10249.4|10248.9|10246.9|10255.9|10253.9|10245.9|10243.9|293
1596007800000|2020-07-29 07:30:00|10249.9|10247.9|10269.9|10267.9|10269.9|10267.9|10248.4|10246.4|305
1596008100000|2020-07-29 07:35:00|10269.4|10267.4|10268.9|10266.9|10272.4|10270.4|10264.9|10262.9|237
1596008400000|2020-07-29 07:40:00|10268.8|10266.8|10269.8|10267.8|10280.3|10278.3|10268.3|10266.3|409
1596008700000|2020-07-29 07:45:00|10270.3|10268.3|10273.8|10271.8|10280.3|10278.3|10268.8|10266.8|184
1596009000000|2020-07-29 07:50:00|10273.3|10271.3|10276.8|10274.8|10281.3|10279.3|10271.8|10269.8|111
1596009300000|2020-07-29 07:55:00|10276.3|10274.3|10271.3|10269.3|10280.3|10278.3|10270.8|10268.8|117
1596009600000|2020-07-29 08:00:00|10271.8|10269.8|10267.8|10265.8|10277.8|10275.8|10265.8|10263.8|154
1596009900000|2020-07-29 08:05:00|10267.3|10265.3|10256.8|10254.8|10268.8|10266.8|10256.3|10254.3|178
1596010200000|2020-07-29 08:10:00|10256.3|10254.3|10255.8|10253.8|10261.8|10259.8|10254.8|10252.8|267
1596010500000|2020-07-29 08:15:00|10256.3|10254.3|10257.8|10255.8|10266.3|10264.3|10254.3|10252.3|406
1596010800000|2020-07-29 08:20:00|10258.3|10256.3|10266.8|10264.8|10266.8|10264.8|10255.8|10253.8|168
1596011100000|2020-07-29 08:25:00|10266.3|10264.3|10270.8|10268.8|10270.8|10268.8|10264.3|10262.3|98
1596011400000|2020-07-29 08:30:00|10271.3|10269.3|10262.8|10260.8|10271.8|10269.8|10261.3|10259.3|125
1596011700000|2020-07-29 08:35:00|10263.3|10261.3|10248.8|10246.8|10263.3|10261.3|10247.3|10245.3|209
1596012000000|2020-07-29 08:40:00|10249.3|10247.3|10251.3|10249.3|10254.8|10252.8|10248.8|10246.8|98
1596012300000|2020-07-29 08:45:00|10250.8|10248.8|10245.8|10243.8|10252.3|10250.3|10242.8|10240.8|101
1596012600000|2020-07-29 08:50:00|10246.3|10244.3|10252.3|10250.3|10253.8|10251.8|10246.3|10244.3|100
1596012900000|2020-07-29 08:55:00|10252.8|10250.8|10264.3|10262.3|10264.8|10262.8|10252.8|10250.8|84
1596013200000|2020-07-29 09:00:00|10264.8|10262.8|10263.8|10261.8|10267.3|10265.3|10262.3|10260.3|65
1596013500000|2020-07-29 09:05:00|10262.8|10260.8|10257.8|10255.8|10263.8|10261.8|10254.8|10252.8|109
1596013800000|2020-07-29 09:10:00|10258.8|10256.8|10266.8|10264.8|10268.3|10266.3|10258.8|10256.8|62
1596014100000|2020-07-29 09:15:00|10266.3|10264.3|10262.3|10260.3|10269.8|10267.8|10262.3|10260.3|86
1596014400000|2020-07-29 09:20:00|10261.8|10259.8|10263.8|10261.8|10265.8|10263.8|10261.8|10259.8|33
1596014700000|2020-07-29 09:25:00|10263.3|10261.3|10260.8|10258.8|10264.3|10262.3|10256.3|10254.3|41
1596015000000|2020-07-29 09:30:00|10261.3|10259.3|10259.3|10257.3|10261.3|10259.3|10256.8|10254.8|67
1596015300000|2020-07-29 09:35:00|10258.8|10256.8|10258.8|10256.8|10262.3|10260.3|10257.8|10255.8|86
1596015600000|2020-07-29 09:40:00|10259.3|10257.3|10259.8|10257.8|10263.8|10261.8|10258.8|10256.8|52
1596015900000|2020-07-29 09:45:00|10259.3|10257.3|10257.8|10255.8|10259.8|10257.8|10253.8|10251.8|39
1596016200000|2020-07-29 09:50:00|10258.3|10256.3|10265.8|10263.8|10265.8|10263.8|10256.3|10254.3|38
1596016500000|2020-07-29 09:55:00|10266.3|10264.3|10260.8|10258.8|10268.8|10266.8|10259.3|10257.3|61
1596016800000|2020-07-29 10:00:00|10262.8|10260.8|10257.8|10255.8|10266.8|10264.8|10254.8|10252.8|114
1596017100000|2020-07-29 10:05:00|10258.8|10256.8|10264.8|10262.8|10267.8|10265.8|10257.8|10255.8|254
1596017400000|2020-07-29 10:10:00|10264.3|10262.3|10261.8|10259.8|10266.3|10264.3|10260.3|10258.3|52
1596017700000|2020-07-29 10:15:00|10262.3|10260.3|10263.3|10261.3|10266.8|10264.8|10260.3|10258.3|23
1596018000000|2020-07-29 10:20:00|10263.8|10261.8|10262.8|10260.8|10265.8|10263.8|10260.8|10258.8|28
1596018300000|2020-07-29 10:25:00|10263.3|10261.3|10264.8|10262.8|10267.3|10265.3|10260.8|10258.8|52
1596018600000|2020-07-29 10:30:00|10265.3|10263.3|10266.8|10264.8|10267.8|10265.8|10263.8|10261.8|67
1596018900000|2020-07-29 10:35:00|10266.3|10264.3|10268.8|10266.8|10269.8|10267.8|10266.3|10264.3|64
1596019200000|2020-07-29 10:40:00|10268.3|10266.3|10274.8|10272.8|10276.8|10274.8|10267.8|10265.8|187
1596019500000|2020-07-29 10:45:00|10275.3|10273.3|10271.8|10269.8|10276.8|10274.8|10270.3|10268.3|105
1596019800000|2020-07-29 10:50:00|10271.3|10269.3|10269.8|10267.8|10271.3|10269.3|10266.3|10264.3|88
1596020100000|2020-07-29 10:55:00|10269.3|10267.3|10264.3|10262.3|10270.8|10268.8|10261.8|10259.8|231
1596020400000|2020-07-29 11:00:00|10264.8|10262.8|10268.8|10266.8|10272.8|10270.8|10263.8|10261.8|92
1596020700000|2020-07-29 11:05:00|10268.3|10266.3|10276.8|10274.8|10277.3|10275.3|10266.8|10264.8|92
1596021000000|2020-07-29 11:10:00|10277.3|10275.3|10283.8|10281.8|10284.3|10282.3|10276.8|10274.8|114
1596021300000|2020-07-29 11:15:00|10284.3|10282.3|10281.8|10279.8|10284.8|10282.8|10276.3|10274.3|64
1596021600000|2020-07-29 11:20:00|10282.3|10280.3|10276.8|10274.8|10282.8|10280.8|10275.8|10273.8|62
1596021900000|2020-07-29 11:25:00|10276.3|10274.3|10279.8|10277.8|10280.8|10278.8|10276.3|10274.3|60
1596022200000|2020-07-29 11:30:00|10280.3|10278.3|10273.8|10271.8|10280.3|10278.3|10268.3|10266.3|99
1596022500000|2020-07-29 11:35:00|10273.3|10271.3|10273.8|10271.8|10278.8|10276.8|10273.3|10271.3|26
1596022800000|2020-07-29 11:40:00|10273.4|10271.4|10278.4|10276.4|10278.4|10276.4|10270.9|10268.9|47
1596023100000|2020-07-29 11:45:00|10278.9|10276.9|10279.4|10277.4|10280.4|10278.4|10274.4|10272.4|49
1596023400000|2020-07-29 11:50:00|10279.9|10277.9|10281.4|10279.4|10282.4|10280.4|10277.4|10275.4|72
1596023700000|2020-07-29 11:55:00|10280.9|10278.9|10282.4|10280.4|10283.4|10281.4|10277.4|10275.4|49
1596024000000|2020-07-29 12:00:00|10282.9|10280.9|10284.4|10282.4|10286.4|10284.4|10279.9|10277.9|88
1596024300000|2020-07-29 12:05:00|10283.9|10281.9|10287.4|10285.4|10288.4|10286.4|10282.4|10280.4|61
1596024600000|2020-07-29 12:10:00|10286.9|10284.9|10295.4|10293.4|10296.4|10294.4|10285.9|10283.9|144
1596024900000|2020-07-29 12:15:00|10295.9|10293.9|10294.4|10292.4|10296.4|10294.4|10292.9|10290.9|108
1596025200000|2020-07-29 12:20:00|10293.9|10291.9|10292.4|10290.4|10297.9|10295.9|10291.9|10289.9|100
1596025500000|2020-07-29 12:25:00|10294.9|10292.9|10290.4|10288.4|10295.4|10293.4|10287.4|10285.4|118
1596025800000|2020-07-29 12:30:00|10290.9|10288.9|10293.4|10291.4|10295.9|10293.9|10289.4|10287.4|67
1596026100000|2020-07-29 12:35:00|10293.9|10291.9|10285.4|10283.4|10294.9|10292.9|10284.4|10282.4|103
1596026400000|2020-07-29 12:40:00|10285.9|10283.9|10285.4|10283.4|10290.4|10288.4|10283.9|10281.9|84
1596026700000|2020-07-29 12:45:00|10284.9|10282.9|10292.9|10290.9|10294.9|10292.9|10284.9|10282.9|73
1596027000000|2020-07-29 12:50:00|10293.4|10291.4|10288.4|10286.4|10295.4|10293.4|10286.9|10284.9|81
1596027300000|2020-07-29 12:55:00|10287.9|10285.9|10288.9|10286.9|10290.4|10288.4|10282.4|10280.4|76
1596027600000|2020-07-29 13:00:00|10288.4|10286.4|10282.4|10280.4|10289.4|10287.4|10281.9|10279.9|60
1596027900000|2020-07-29 13:05:00|10281.9|10279.9|10270.9|10268.9|10281.9|10279.9|10270.4|10268.4|76
1596028200000|2020-07-29 13:10:00|10271.4|10269.4|10278.4|10276.4|10278.9|10276.9|10270.9|10268.9|139
1596028500000|2020-07-29 13:15:00|10277.9|10275.9|10277.4|10275.4|10279.4|10277.4|10272.4|10270.4|108
1596028800000|2020-07-29 13:20:00|10276.9|10274.9|10272.4|10270.4|10279.4|10277.4|10268.4|10266.4|77
1596029100000|2020-07-29 13:25:00|10272.9|10270.9|10279.4|10277.4|10279.9|10277.9|10270.4|10268.4|78
1596029400000|2020-07-29 13:30:00|10278.4|10276.4|10269.4|10267.4|10278.4|10276.4|10263.9|10261.9|315
1596029700000|2020-07-29 13:35:00|10269.9|10267.9|10258.4|10256.4|10270.9|10268.9|10258.4|10256.4|142
1596030000000|2020-07-29 13:40:00|10258.9|10256.9|10257.9|10255.9|10267.4|10265.4|10257.4|10255.4|225
1596030300000|2020-07-29 13:45:00|10258.4|10256.4|10246.9|10244.9|10259.4|10257.4|10245.4|10243.4|197
1596030600000|2020-07-29 13:50:00|10246.4|10244.4|10252.4|10250.4|10252.9|10250.9|10244.9|10242.9|139
1596030900000|2020-07-29 13:55:00|10252.9|10250.9|10258.9|10256.9|10262.9|10260.9|10251.4|10249.4|143
1596031200000|2020-07-29 14:00:00|10259.4|10257.4|10258.4|10256.4|10261.9|10259.9|10254.4|10252.4|210
1596031500000|2020-07-29 14:05:00|10257.9|10255.9|10257.4|10255.4|10261.4|10259.4|10255.4|10253.4|172
1596031800000|2020-07-29 14:10:00|10257.5|10255.5|10258.5|10256.5|10261.5|10259.5|10254|10252|161
1596032100000|2020-07-29 14:15:00|10258|10256|10261|10259|10262.5|10260.5|10257|10255|137
1596032400000|2020-07-29 14:20:00|10260.5|10258.5|10254.5|10252.5|10260.5|10258.5|10253.5|10251.5|163
1596032700000|2020-07-29 14:25:00|10255|10253|10254.5|10252.5|10257|10255|10250|10248|156
1596033000000|2020-07-29 14:30:00|10255|10253|10256|10254|10257|10255|10250.5|10248.5|321
1596033300000|2020-07-29 14:35:00|10255.5|10253.5|10262|10260|10263|10261|10254.5|10252.5|173
1596033600000|2020-07-29 14:40:00|10262.5|10260.5|10262|10260|10263|10261|10255.5|10253.5|184
1596033900000|2020-07-29 14:45:00|10261.5|10259.5|10257.5|10255.5|10263|10261|10257|10255|82
1596034200000|2020-07-29 14:50:00|10257|10255|10259|10257|10261.5|10259.5|10255.5|10253.5|153
1596034500000|2020-07-29 14:55:00|10258.5|10256.5|10259|10257|10262|10260|10257|10255|114
1596034800000|2020-07-29 15:00:00|10259.5|10257.5|10260|10258|10261|10259|10256|10254|140
1596035100000|2020-07-29 15:05:00|10261|10259|10262|10260|10263.5|10261.5|10255.5|10253.5|192
1596035400000|2020-07-29 15:10:00|10262.5|10260.5|10262|10260|10266|10264|10260|10258|125
1596035700000|2020-07-29 15:15:00|10261.5|10259.5|10261.5|10259.5|10265.5|10263.5|10260|10258|361
1596036000000|2020-07-29 15:20:00|10262|10260|10269.5|10267.5|10271.5|10269.5|10262|10260|492
1596036300000|2020-07-29 15:25:00|10269|10267|10273|10271|10275|10273|10269|10267|1350
1596036600000|2020-07-29 15:30:00|10274.5|10272.5|10267|10265|10275.5|10273.5|10267|10265|797
1596036900000|2020-07-29 15:35:00|10267.5|10265.5|10273|10271|10273.5|10271.5|10267.5|10265.5|197
1596037200000|2020-07-29 15:40:00|10272.5|10270.5|10272|10270|10275|10273|10272|10270|98
1596037500000|2020-07-29 15:45:00|10272.5|10270.5|10269|10267|10273.5|10271.5|10266|10264|148
1596037800000|2020-07-29 15:50:00|10269.5|10267.5|10270.5|10268.5|10272|10270|10269|10267|26
1596038100000|2020-07-29 15:55:00|10271|10269|10272|10270|10272.5|10270.5|10270.5|10268.5|13
1596038400000|2020-07-29 16:00:00|10271.5|10269.5|10267.5|10265.5|10271.5|10269.5|10267.5|10265.5|543
1596038700000|2020-07-29 16:05:00|10267|10265|10263|10261|10268|10266|10263|10261|34
1596039000000|2020-07-29 16:10:00|10262.5|10260.5|10260|10258|10265|10263|10260|10258|24
1596039300000|2020-07-29 16:15:00|10260.5|10258.5|10266|10264|10266|10264|10260|10258|24
1596039600000|2020-07-29 16:20:00|10266.5|10264.5|10269|10267|10269|10267|10266|10264|21
1596039900000|2020-07-29 16:25:00|10268.5|10266.5|10266|10264|10269|10267|10266|10264|11
1596040200000|2020-07-29 16:30:00|10265.5|10263.5|10265.5|10263.5|10267|10265|10265|10263|21
1596040500000|2020-07-29 16:35:00|10266|10264|10267.5|10265.5|10270|10268|10265|10263|7
1596040800000|2020-07-29 16:40:00|10268|10266|10271.5|10269.5|10273|10271|10268|10266|23
1596041100000|2020-07-29 16:45:00|10271|10269|10272.5|10270.5|10273.5|10271.5|10271|10269|8
1596041400000|2020-07-29 16:50:00|10273|10271|10272|10270|10274|10272|10271.5|10269.5|3
1596041700000|2020-07-29 16:55:00|10272.5|10270.5|10273|10271|10274|10272|10272|10270|11
1596042000000|2020-07-29 17:00:00|10273.5|10271.5|10269.5|10267.5|10274|10272|10269|10267|23
1596042300000|2020-07-29 17:05:00|10270|10268|10271.5|10269.5|10274|10272|10270|10268|13
1596042600000|2020-07-29 17:10:00|10272|10270|10274|10272|10274.5|10272.5|10271.5|10269.5|14
1596042900000|2020-07-29 17:15:00|10274.5|10272.5|10276.5|10274.5|10279|10277|10274.5|10272.5|20
1596043200000|2020-07-29 17:20:00|10275|10273|10278|10276|10278|10276|10272.5|10270.5|15
1596043500000|2020-07-29 17:25:00|10278.5|10276.5|10276.5|10274.5|10278.5|10276.5|10274|10272|8
1596043800000|2020-07-29 17:30:00|10276|10274|10275.5|10273.5|10277.5|10275.5|10274|10272|19
1596044100000|2020-07-29 17:35:00|10276|10274|10276.5|10274.5|10278.5|10276.5|10273|10271|16
1596044400000|2020-07-29 17:40:00|10276|10274|10273.5|10271.5|10276|10274|10271.5|10269.5|6
1596044700000|2020-07-29 17:45:00|10274.5|10272.5|10275.5|10273.5|10275.5|10273.5|10274.5|10272.5|3
1596045000000|2020-07-29 17:50:00|10276|10274|10275.5|10273.5|10278.5|10276.5|10271|10269|30
1596045300000|2020-07-29 17:55:00|10276|10274|10273|10271|10278|10276|10273|10271|18
1596045600000|2020-07-29 18:00:00|10273.5|10271.5|10279.5|10277.5|10287|10285|10273.5|10271.5|81
1596045900000|2020-07-29 18:05:00|10278|10276|10275.5|10273.5|10278|10276|10273|10271|5
1596046200000|2020-07-29 18:10:00|10276|10274|10277|10275|10283|10281|10276|10274|14
1596046500000|2020-07-29 18:15:00|10277.5|10275.5|10286.5|10284.5|10286.5|10284.5|10277.5|10275.5|18
1596046800000|2020-07-29 18:20:00|10286|10284|10285.5|10283.5|10287|10285|10284.5|10282.5|19
1596047100000|2020-07-29 18:25:00|10283.5|10281.5|10288.5|10286.5|10292|10290|10283.5|10281.5|38
1596047400000|2020-07-29 18:30:00|10291|10289|10291|10289|10293|10291|10288|10286|24
1596047700000|2020-07-29 18:35:00|10290.5|10288.5|10295|10293|10295.5|10293.5|10290.5|10288.5|14
1596048000000|2020-07-29 18:40:00|10294.5|10292.5|10296.5|10294.5|10307|10305|10293|10291|99
1596048300000|2020-07-29 18:45:00|10297|10295|10297|10295|10299.5|10297.5|10292.5|10290.5|14
1596048600000|2020-07-29 18:50:00|10298|10296|10302.5|10300.5|10302.5|10300.5|10298|10296|10
1596048900000|2020-07-29 18:55:00|10302|10300|10301|10299|10305|10303|10295.5|10293.5|30
1596049200000|2020-07-29 19:00:00|10300.5|10298.5|10292|10290|10304.5|10302.5|10292|10290|30
1596049500000|2020-07-29 19:05:00|10291.5|10289.5|10293.5|10291.5|10293.5|10291.5|10284.5|10282.5|3
1596049800000|2020-07-29 19:10:00|10294|10292|10296.5|10294.5|10298.5|10296.5|10294|10292|4
1596050100000|2020-07-29 19:15:00|10297|10295|10303.5|10301.5|10303.5|10301.5|10296|10294|4
1596050400000|2020-07-29 19:20:00|10304|10302|10309.5|10307.5|10313|10311|10304|10302|47
1596050700000|2020-07-29 19:25:00|10309|10307|10304.5|10302.5|10309|10307|10301|10299|7
1596051000000|2020-07-29 19:30:00|10305.5|10303.5|10307.5|10305.5|10310|10308|10304|10302|5
1596051300000|2020-07-29 19:35:00|10308.5|10306.5|10304.5|10302.5|10308.5|10306.5|10303.5|10301.5|3
1596051600000|2020-07-29 19:40:00|10305|10303|10306|10304|10310.5|10308.5|10304.5|10302.5|23
1596051900000|2020-07-29 19:45:00|10305|10303|10315|10313|10315|10313|10304|10302|43
1596052200000|2020-07-29 19:50:00|10315.5|10313.5|10307|10305|10315.5|10313.5|10305|10303|28
1596052500000|2020-07-29 19:55:00|10306.5|10304.5|10311.1|10305.1|10318.2|10312.2|10304|10302|80
1596052800000|2020-07-29 20:00:00|10311|10305|10306.5|10300.5|10311.3|10305.3|10299.5|10293.5|0
1596053100000|2020-07-29 20:05:00|10306.7|10300.7|10314.2|10308.2|10315.4|10309.4|10305.2|10299.2|0
1596053400000|2020-07-29 20:10:00|10314.1|10308.1|10316.1|10310.1|10317.2|10311.2|10308.5|10302.5|0
1596053700000|2020-07-29 20:15:00|10317.5|10311.5|10317.1|10311.1|10318|10312|10316.7|10310.7|0
1596054000000|2020-07-29 20:20:00|10317.3|10311.3|10316.9|10310.9|10318|10312|10316.9|10310.9|0
1596054300000|2020-07-29 20:25:00|10317.1|10311.1|10318.2|10312.2|10318.2|10312.2|10317.1|10311.1|0
1596054600000|2020-07-29 20:30:00|10318.5|10312.5|10316.2|10310.2|10320.7|10314.7|10314.7|10308.7|0
1596054900000|2020-07-29 20:35:00|10316.1|10310.1|10317.9|10311.9|10317.9|10311.9|10314.7|10308.7|0
1596055200000|2020-07-29 20:40:00|10318|10312|10323.6|10317.6|10323.6|10317.6|10318|10312|0
1596055500000|2020-07-29 20:45:00|10323.5|10317.5|10323|10317|10327.8|10321.8|10322.3|10316.3|0
1596055800000|2020-07-29 20:50:00|10322.9|10316.9|10324.8|10318.8|10324.8|10318.8|10322.3|10316.3|0
1596056100000|2020-07-29 20:55:00|10324.5|10318.5|10321.2|10315.2|10324.8|10318.8|10320.5|10314.5|0
1596056400000|2020-07-29 21:00:00|10320.8|10314.8|10320.4|10314.4|10321|10315|10320|10314|0
1596056700000|2020-07-29 21:05:00|10320.6|10314.6|10316.5|10310.5|10322.3|10316.3|10316.5|10310.5|0
1596057000000|2020-07-29 21:10:00|10316.9|10310.9|10316.7|10310.7|10317.5|10311.5|10316.5|10310.5|0
1596057300000|2020-07-29 21:15:00|10316.9|10310.9|10317.3|10311.3|10317.3|10311.3|10316.3|10310.3|0
1596057600000|2020-07-29 21:20:00|10317.1|10311.1|10316|10310|10317.1|10311.1|10315.8|10309.8|0
1596057900000|2020-07-29 21:25:00|10316.6|10310.6|10316.4|10310.4|10316.6|10310.6|10316.2|10310.2|0
1596058200000|2020-07-29 21:30:00|10315.8|10309.8|10316.2|10310.2|10316.4|10310.4|10315.8|10309.8|0
1596058500000|2020-07-29 21:35:00|10316|10310|10316.2|10310.2|10316.4|10310.4|10315.8|10309.8|0
1596058800000|2020-07-29 21:40:00|10316.4|10310.4|10315.6|10309.6|10316.4|10310.4|10315.6|10309.6|0
1596059100000|2020-07-29 21:45:00|10315.4|10309.4|10315.6|10309.6|10316|10310|10315.4|10309.4|0
1596059400000|2020-07-29 21:50:00|10316.2|10310.2|10316.2|10310.2|10316.4|10310.4|10316|10310|0
1596059700000|2020-07-29 21:55:00|10316.4|10310.4|10316.2|10310.2|10317.1|10311.1|10316|10310|0
1596060000000|2020-07-29 22:00:00|10316.4|10310.4|10314.4|10308.4|10319.3|10313.3|10313.1|10307.1|0
1596060300000|2020-07-29 22:05:00|10314.3|10308.3|10313.1|10307.1|10314.3|10308.3|10312.4|10306.4|0
1596060600000|2020-07-29 22:10:00|10313.2|10307.2|10314.4|10308.4|10314.4|10308.4|10313.1|10307.1|0
1596060900000|2020-07-29 22:15:00|10314.3|10308.3|10313.6|10307.6|10314.3|10308.3|10313.1|10307.1|0
1596061200000|2020-07-29 22:20:00|10313.7|10307.7|10313.1|10307.1|10314.9|10308.9|10313.1|10307.1|0
1596061500000|2020-07-29 22:25:00|10313|10307|10312.4|10306.4|10313.1|10307.1|10310.6|10304.6|0
1596061800000|2020-07-29 22:30:00|10312.3|10306.3|10313.1|10307.1|10313.1|10307.1|10311.9|10305.9|0
1596062100000|2020-07-29 22:35:00|10313.2|10307.2|10314.9|10308.9|10314.9|10308.9|10313.1|10307.1|0
1596062400000|2020-07-29 22:40:00|10315|10309|10314.9|10308.9|10315.6|10309.6|10313.9|10307.9|0
1596062700000|2020-07-29 22:45:00|10315.1|10309.1|10312.6|10306.6|10315.1|10309.1|10312.6|10306.6|0
1596063000000|2020-07-29 22:50:00|10312.7|10306.7|10311.4|10305.4|10312.9|10306.9|10311.4|10305.4|0
1596063300000|2020-07-29 22:55:00|10311.2|10305.2|10308.9|10302.9|10311.2|10305.2|10307.7|10301.7|0
1596063600000|2020-07-29 23:00:00|10308.8|10302.8|10307.7|10301.7|10315.9|10309.9|10307.7|10301.7|0
1596063900000|2020-07-29 23:05:00|10307.8|10301.8|10306.4|10300.4|10310.1|10304.1|10306.4|10300.4|0
1596064200000|2020-07-29 23:10:00|10306.5|10300.5|10307.7|10301.7|10308.2|10302.2|10303.2|10297.2|0
1596064500000|2020-07-29 23:15:00|10307.5|10301.5|10306.4|10300.4|10307.7|10301.7|10305.7|10299.7|0
1596064800000|2020-07-29 23:20:00|10305.9|10299.9|10307.7|10301.7|10311.4|10305.4|10305.7|10299.7|0
1596065100000|2020-07-29 23:25:00|10307.9|10301.9|10306.9|10300.9|10308.2|10302.2|10306.4|10300.4|0
1596065400000|2020-07-29 23:30:00|10306.8|10300.8|10308.9|10302.9|10308.9|10302.9|10303.9|10297.9|0
1596065700000|2020-07-29 23:35:00|10308.8|10302.8|10307.7|10301.7|10308.9|10302.9|10306.9|10300.9|0
1596066000000|2020-07-29 23:40:00|10307.5|10301.5|10308.4|10302.4|10308.4|10302.4|10306.9|10300.9|0
1596066300000|2020-07-29 23:45:00|10308.5|10302.5|10307.2|10301.2|10309.2|10303.2|10305.9|10299.9|0
1596066600000|2020-07-29 23:50:00|10307.1|10301.1|10306.7|10300.7|10307.2|10301.2|10304.7|10298.7|0
1596066900000|2020-07-29 23:55:00|10306.8|10300.8|10305.4|10299.4|10307.2|10301.2|10304.7|10298.7|0
1596067200000|2020-07-30 00:00:00|10305|10299|10298.2|10292.2|10306.7|10300.7|10296.9|10290.9|0
1596067500000|2020-07-30 00:05:00|10298.6|10292.6|10298.2|10292.2|10302.1|10296.1|10297.6|10291.6|0
1596067800000|2020-07-30 00:10:00|10298.1|10292.1|10298.9|10292.9|10302.1|10296.1|10295.7|10289.7|0
1596068100000|2020-07-30 00:15:00|10298.8|10292.8|10296.5|10290.5|10302.9|10296.9|10293.8|10287.8|0
1596068400000|2020-07-30 00:20:00|10297.6|10291.6|10296.5|10290.5|10301.7|10295.7|10293.6|10287.6|0
1596068700000|2020-07-30 00:25:00|10296.4|10290.4|10293.8|10287.8|10296.6|10290.6|10293.8|10287.8|0
1596069000000|2020-07-30 00:30:00|10293.9|10287.9|10294.1|10288.1|10296.5|10290.5|10293.8|10287.8|0
1596069300000|2020-07-30 00:35:00|10294.2|10288.2|10294.1|10288.1|10296.8|10290.8|10291.6|10285.6|0
1596069600000|2020-07-30 00:40:00|10294|10288|10294.2|10288.2|10294.3|10288.3|10292.8|10286.8|0
1596069900000|2020-07-30 00:45:00|10294.1|10288.1|10294.1|10288.1|10294.3|10288.3|10288.9|10282.9|0
1596070200000|2020-07-30 00:50:00|10294|10288|10294.2|10288.2|10294.3|10288.3|10291.3|10285.3|0
1596070500000|2020-07-30 00:55:00|10294.1|10288.1|10301.8|10295.8|10301.8|10295.8|10291.6|10285.6|0
1596070800000|2020-07-30 01:00:00|10301.7|10295.7|10301.9|10295.9|10304.6|10298.6|10299.2|10293.2|0
1596071100000|2020-07-30 01:05:00|10301.8|10295.8|10301.7|10295.7|10303.2|10297.2|10301.7|10295.7|0
1596071400000|2020-07-30 01:10:00|10301.8|10295.8|10299.1|10293.1|10301.9|10295.9|10296.5|10290.5|0
1596071700000|2020-07-30 01:15:00|10299.2|10293.2|10299.1|10293.1|10301.8|10295.8|10299|10293|0
1596072000000|2020-07-30 01:20:00|10299.2|10293.2|10301.7|10295.7|10304.3|10298.3|10299.2|10293.2|0
1596072300000|2020-07-30 01:25:00|10301.8|10295.8|10299|10293|10304.2|10298.2|10296.5|10290.5|0
1596072600000|2020-07-30 01:30:00|10299.1|10293.1|10301.5|10295.5|10304.2|10298.2|10298.9|10292.9|0
1596072900000|2020-07-30 01:35:00|10300.5|10294.5|10296.4|10290.4|10300.5|10294.5|10296.3|10290.3|0
1596073200000|2020-07-30 01:40:00|10296.3|10290.3|10299|10293|10301.5|10295.5|10293.3|10287.3|0
1596073500000|2020-07-30 01:45:00|10298.9|10292.9|10296.4|10290.4|10299|10293|10296.3|10290.3|0
1596073800000|2020-07-30 01:50:00|10296.3|10290.3|10298.9|10292.9|10299|10293|10296.3|10290.3|0
1596074100000|2020-07-30 01:55:00|10298.8|10292.8|10296.3|10290.3|10299|10293|10291.2|10285.2|0
1596074400000|2020-07-30 02:00:00|10296.4|10290.4|10298.8|10292.8|10298.9|10292.9|10296.3|10290.3|0
1596074700000|2020-07-30 02:05:00|10298.7|10292.7|10291.3|10285.3|10298.8|10292.8|10288.5|10282.5|0
1596075000000|2020-07-30 02:10:00|10290.2|10284.2|10291.4|10285.4|10294|10288|10288.8|10282.8|0
1596075300000|2020-07-30 02:15:00|10291.3|10285.3|10291.5|10285.5|10291.5|10285.5|10288.8|10282.8|0
1596075600000|2020-07-30 02:20:00|10291.4|10285.4|10287.6|10281.6|10291.4|10285.4|10286.4|10280.4|0
1596075900000|2020-07-30 02:25:00|10287|10281|10291.5|10285.5|10291.5|10285.5|10286.1|10280.1|0
1596076200000|2020-07-30 02:30:00|10291|10285|10291.5|10285.5|10294.1|10288.1|10288.9|10282.9|0
1596076500000|2020-07-30 02:35:00|10291.4|10285.4|10289|10283|10291.5|10285.5|10288.8|10282.8|0
1596076800000|2020-07-30 02:40:00|10288.9|10282.9|10289|10283|10291.6|10285.6|10286.4|10280.4|0
1596077100000|2020-07-30 02:45:00|10287.9|10281.9|10294.3|10288.3|10295.6|10289.6|10286.5|10280.5|0
1596077400000|2020-07-30 02:50:00|10294.4|10288.4|10294.2|10288.2|10296.8|10290.8|10294.2|10288.2|0
1596077700000|2020-07-30 02:55:00|10295.3|10289.3|10294.3|10288.3|10296.7|10290.7|10294.1|10288.1|0
1596078000000|2020-07-30 03:00:00|10294.4|10288.4|10302|10296|10302|10296|10294.4|10288.4|0
1596078300000|2020-07-30 03:05:00|10301.9|10295.9|10302.2|10296.2|10302.2|10296.2|10299.4|10293.4|0
1596078600000|2020-07-30 03:10:00|10302.1|10296.1|10302.2|10296.2|10302.3|10296.3|10299.6|10293.6|0
1596078900000|2020-07-30 03:15:00|10302.3|10296.3|10302.2|10296.2|10302.4|10296.4|10302.2|10296.2|0
1596079200000|2020-07-30 03:20:00|10302.3|10296.3|10304.8|10298.8|10304.9|10298.9|10302.3|10296.3|0
1596079500000|2020-07-30 03:25:00|10304.9|10298.9|10298.3|10292.3|10304.9|10298.9|10297.1|10291.1|0
1596079800000|2020-07-30 03:30:00|10298.9|10292.9|10291.9|10285.9|10299.7|10293.7|10291.7|10285.7|0
1596080100000|2020-07-30 03:35:00|10291.8|10285.8|10294.6|10288.6|10294.8|10288.8|10291.8|10285.8|0
1596080400000|2020-07-30 03:40:00|10294.7|10288.7|10297.2|10291.2|10297.2|10291.2|10292.2|10286.2|0
1596080700000|2020-07-30 03:45:00|10297.1|10291.1|10294.7|10288.7|10297.2|10291.2|10294.5|10288.5|0
1596081000000|2020-07-30 03:50:00|10294.8|10288.8|10297.2|10291.2|10297.3|10291.3|10294.7|10288.7|0
1596081300000|2020-07-30 03:55:00|10297.1|10291.1|10294.7|10288.7|10297.2|10291.2|10294.6|10288.6|0
1596081600000|2020-07-30 04:00:00|10294.8|10288.8|10289.4|10283.4|10297.4|10291.4|10289.4|10283.4|0
1596081900000|2020-07-30 04:05:00|10289.5|10283.5|10290.8|10284.8|10292|10286|10286.8|10280.8|0
1596082200000|2020-07-30 04:10:00|10290.7|10284.7|10288.1|10282.1|10290.8|10284.8|10288|10282|0
1596082500000|2020-07-30 04:15:00|10288|10282|10290.5|10284.5|10290.5|10284.5|10287.9|10281.9|0
1596082800000|2020-07-30 04:20:00|10290.6|10284.6|10290.6|10284.6|10293.2|10287.2|10290.6|10284.6|0
1596083100000|2020-07-30 04:25:00|10290.7|10284.7|10293.1|10287.1|10293.2|10287.2|10290.7|10284.7|0
1596083400000|2020-07-30 04:30:00|10293.2|10287.2|10293.2|10287.2|10293.2|10287.2|10290.6|10284.6|0
1596083700000|2020-07-30 04:35:00|10293.3|10287.3|10293.2|10287.2|10295.8|10289.8|10293.1|10287.1|0
1596084000000|2020-07-30 04:40:00|10293.3|10287.3|10293.2|10287.2|10295.8|10289.8|10293.2|10287.2|0
1596084300000|2020-07-30 04:45:00|10293.3|10287.3|10295.7|10289.7|10295.8|10289.8|10293.3|10287.3|0
1596084600000|2020-07-30 04:50:00|10295.8|10289.8|10298.8|10292.8|10298.8|10292.8|10295.7|10289.7|0
1596084900000|2020-07-30 04:55:00|10298.7|10292.7|10293.6|10287.6|10298.8|10292.8|10293.6|10287.6|0
1596085200000|2020-07-30 05:00:00|10293.5|10287.5|10293.5|10287.5|10294.8|10288.8|10291|10285|0
1596085500000|2020-07-30 05:05:00|10294.1|10288.1|10296|10290|10296.1|10290.1|10293.5|10287.5|0
1596085800000|2020-07-30 05:10:00|10295.9|10289.9|10295.8|10289.8|10295.9|10289.9|10293.3|10287.3|0
1596086100000|2020-07-30 05:15:00|10295.9|10289.9|10292.5|10286.5|10295.9|10289.9|10292.5|10286.5|0
1596086400000|2020-07-30 05:20:00|10292.6|10286.6|10299.5|10293.5|10302|10296|10292.5|10286.5|0
1596086700000|2020-07-30 05:25:00|10299.4|10293.4|10301.1|10295.1|10301.2|10295.2|10297.3|10291.3|0
1596087000000|2020-07-30 05:30:00|10301.2|10295.2|10298.6|10292.6|10301.3|10295.3|10296.1|10290.1|0
1596087300000|2020-07-30 05:35:00|10298.7|10292.7|10299|10293|10299|10293|10293.5|10287.5|0
1596087600000|2020-07-30 05:40:00|10298.9|10292.9|10294|10288|10299.1|10293.1|10294|10288|0
1596087900000|2020-07-30 05:45:00|10293.9|10287.9|10296.4|10290.4|10296.6|10290.6|10293.7|10287.7|0
1596088200000|2020-07-30 05:50:00|10296.5|10290.5|10300.5|10294.5|10301.5|10295.5|10296.4|10290.4|0
1596088500000|2020-07-30 05:55:00|10300.6|10294.6|10299.5|10293.5|10303.2|10297.2|10298|10292|0
1596088800000|2020-07-30 06:00:00|10308|10306|10307.5|10305.5|10315|10313|10305|10303|75
1596089100000|2020-07-30 06:05:00|10308|10306|10310|10308|10315|10313|10308|10306|30
1596089400000|2020-07-30 06:10:00|10309.5|10307.5|10304.5|10302.5|10312.5|10310.5|10301.5|10299.5|32
1596089700000|2020-07-30 06:15:00|10305|10303|10311|10309|10312.5|10310.5|10301.5|10299.5|67
1596090000000|2020-07-30 06:20:00|10310|10308|10311|10309|10312.5|10310.5|10308.5|10306.5|49
1596090300000|2020-07-30 06:25:00|10310.5|10308.5|10324.5|10322.5|10325.5|10323.5|10308.5|10306.5|215
1596090600000|2020-07-30 06:30:00|10324|10322|10324.5|10322.5|10325.5|10323.5|10317|10315|78
1596090900000|2020-07-30 06:35:00|10325|10323|10317.5|10315.5|10328|10326|10317.5|10315.5|151
1596091200000|2020-07-30 06:40:00|10317|10315|10317.5|10315.5|10320.5|10318.5|10314.5|10312.5|73
1596091500000|2020-07-30 06:45:00|10317|10315|10313.5|10311.5|10317|10315|10311.5|10309.5|7
1596091800000|2020-07-30 06:50:00|10312|10310|10321|10319|10322.5|10320.5|10311|10309|97
1596092100000|2020-07-30 06:55:00|10320.5|10318.5|10309.5|10307.5|10320.5|10318.5|10304.5|10302.5|144
1596092400000|2020-07-30 07:00:00|10310.5|10308.5|10259|10257|10310.5|10308.5|10258.5|10256.5|1010
1596092700000|2020-07-30 07:05:00|10258.5|10256.5|10249|10247|10258.5|10256.5|10228|10226|1063
1596093000000|2020-07-30 07:10:00|10248.5|10246.5|10221.5|10219.5|10249.5|10247.5|10214.5|10212.5|548
1596093300000|2020-07-30 07:15:00|10222|10220|10203.5|10201.5|10222|10220|10203.5|10201.5|530
1596093600000|2020-07-30 07:20:00|10203|10201|10182.5|10180.5|10203.5|10201.5|10177.5|10175.5|591
1596093900000|2020-07-30 07:25:00|10181.5|10179.5|10194.5|10192.5|10199.5|10197.5|10178|10176|438
1596094200000|2020-07-30 07:30:00|10194|10192|10177|10175|10194|10192|10173|10171|495
1596094500000|2020-07-30 07:35:00|10176.5|10174.5|10187.5|10185.5|10187.5|10185.5|10163|10161|544
1596094800000|2020-07-30 07:40:00|10187.9|10185.9|10183.9|10181.9|10187.9|10185.9|10173.4|10171.4|383
1596095100000|2020-07-30 07:45:00|10183.4|10181.4|10177.9|10175.9|10186.9|10184.9|10175.9|10173.9|314
1596095400000|2020-07-30 07:50:00|10177.4|10175.4|10186.9|10184.9|10187.4|10185.4|10171.9|10169.9|174
1596095700000|2020-07-30 07:55:00|10187.9|10185.9|10208.9|10206.9|10208.9|10206.9|10182.9|10180.9|347
1596096000000|2020-07-30 08:00:00|10209.4|10207.4|10225.9|10223.9|10225.9|10223.9|10208.9|10206.9|433
1596096300000|2020-07-30 08:05:00|10225.4|10223.4|10219.9|10217.9|10225.4|10223.4|10214.4|10212.4|331
1596096600000|2020-07-30 08:10:00|10219.4|10217.4|10243.9|10241.9|10243.9|10241.9|10216.9|10214.9|488
1596096900000|2020-07-30 08:15:00|10244.4|10242.4|10236.4|10234.4|10246.4|10244.4|10229.9|10227.9|539
1596097200000|2020-07-30 08:20:00|10236.9|10234.9|10234.9|10232.9|10240.4|10238.4|10230.9|10228.9|266
1596097500000|2020-07-30 08:25:00|10234.4|10232.4|10225.9|10223.9|10234.4|10232.4|10221.9|10219.9|192
1596097800000|2020-07-30 08:30:00|10225.4|10223.4|10222.9|10220.9|10229.9|10227.9|10220.9|10218.9|131
1596098100000|2020-07-30 08:35:00|10222.4|10220.4|10217.4|10215.4|10225.9|10223.9|10216.9|10214.9|147
1596098400000|2020-07-30 08:40:00|10216.9|10214.9|10208.9|10206.9|10219.9|10217.9|10208.9|10206.9|137
1596098700000|2020-07-30 08:45:00|10209.4|10207.4|10207.9|10205.9|10211.4|10209.4|10205.4|10203.4|120
1596099000000|2020-07-30 08:50:00|10207.4|10205.4|10195.9|10193.9|10208.4|10206.4|10195.9|10193.9|248
1596099300000|2020-07-30 08:55:00|10195.4|10193.4|10180.4|10178.4|10196.4|10194.4|10179.9|10177.9|312
1596099600000|2020-07-30 09:00:00|10180.9|10178.9|10170.4|10168.4|10183.9|10181.9|10163.4|10161.4|525
1596099900000|2020-07-30 09:05:00|10169.9|10167.9|10168.4|10166.4|10179.4|10177.4|10167.4|10165.4|349
1596100200000|2020-07-30 09:10:00|10167.9|10165.9|10178.9|10176.9|10182.4|10180.4|10161.9|10159.9|302
1596100500000|2020-07-30 09:15:00|10176.9|10174.9|10169.9|10167.9|10178.9|10176.9|10168.9|10166.9|190
1596100800000|2020-07-30 09:20:00|10169.4|10167.4|10173.9|10171.9|10176.4|10174.4|10164.4|10162.4|277
1596101100000|2020-07-30 09:25:00|10173.4|10171.4|10169.4|10167.4|10173.9|10171.9|10166.9|10164.9|176
1596101400000|2020-07-30 09:30:00|10170.4|10168.4|10179.9|10177.9|10180.9|10178.9|10169.9|10167.9|462
1596101700000|2020-07-30 09:35:00|10180.4|10178.4|10184.9|10182.9|10185.9|10183.9|10176.9|10174.9|169
1596102000000|2020-07-30 09:40:00|10184.4|10182.4|10180.4|10178.4|10189.4|10187.4|10179.9|10177.9|176
1596102300000|2020-07-30 09:45:00|10180.9|10178.9|10183.4|10181.4|10184.9|10182.9|10178.9|10176.9|127
1596102600000|2020-07-30 09:50:00|10183.9|10181.9|10176.9|10174.9|10183.9|10181.9|10175.4|10173.4|128
1596102900000|2020-07-30 09:55:00|10176.4|10174.4|10177.9|10175.9|10180.9|10178.9|10174.9|10172.9|134
1596103200000|2020-07-30 10:00:00|10178.4|10176.4|10170.9|10168.9|10184.9|10182.9|10168.9|10166.9|118
1596103500000|2020-07-30 10:05:00|10171.4|10169.4|10167.9|10165.9|10174.4|10172.4|10167.4|10165.4|105
1596103800000|2020-07-30 10:10:00|10168.4|10166.4|10180.9|10178.9|10181.9|10179.9|10168.4|10166.4|205
1596104100000|2020-07-30 10:15:00|10180.4|10178.4|10171.4|10169.4|10182.9|10180.9|10169.4|10167.4|215
1596104400000|2020-07-30 10:20:00|10170.9|10168.9|10175.9|10173.9|10178.4|10176.4|10167.9|10165.9|189
1596104700000|2020-07-30 10:25:00|10175.4|10173.4|10172.4|10170.4|10176.4|10174.4|10168.9|10166.9|85
1596105000000|2020-07-30 10:30:00|10171.9|10169.9|10168.9|10166.9|10171.9|10169.9|10163.9|10161.9|235
1596105300000|2020-07-30 10:35:00|10168.4|10166.4|10159.9|10157.9|10170.4|10168.4|10158.4|10156.4|171
1596105600000|2020-07-30 10:40:00|10158.9|10156.9|10154.9|10152.9|10163.9|10161.9|10153.4|10151.4|169
1596105900000|2020-07-30 10:45:00|10154.4|10152.4|10140.9|10138.9|10154.4|10152.4|10140.9|10138.9|222
1596106200000|2020-07-30 10:50:00|10141.9|10139.9|10130.9|10128.9|10142.4|10140.4|10129.9|10127.9|287
1596106500000|2020-07-30 10:55:00|10130.4|10128.4|10138.9|10136.9|10138.9|10136.9|10126.9|10124.9|194
1596106800000|2020-07-30 11:00:00|10137.9|10135.9|10150.9|10148.9|10153.9|10151.9|10136.4|10134.4|255
1596107100000|2020-07-30 11:05:00|10151.4|10149.4|10143.4|10141.4|10151.4|10149.4|10143.4|10141.4|115
1596107400000|2020-07-30 11:10:00|10143.9|10141.9|10148.9|10146.9|10150.9|10148.9|10139.9|10137.9|107
1596107700000|2020-07-30 11:15:00|10148.4|10146.4|10149.9|10147.9|10157.4|10155.4|10148.4|10146.4|93
1596108000000|2020-07-30 11:20:00|10149.4|10147.4|10153.9|10151.9|10154.4|10152.4|10146.9|10144.9|146
1596108300000|2020-07-30 11:25:00|10154.4|10152.4|10149.9|10147.9|10154.9|10152.9|10147.9|10145.9|78
1596108600000|2020-07-30 11:30:00|10149.4|10147.4|10148.9|10146.9|10154.4|10152.4|10148.4|10146.4|95
1596108900000|2020-07-30 11:35:00|10148.4|10146.4|10157.9|10155.9|10158.9|10156.9|10147.4|10145.4|70
1596109200000|2020-07-30 11:40:00|10159.3|10157.3|10167.3|10165.3|10167.3|10165.3|10159.3|10157.3|76
1596109500000|2020-07-30 11:45:00|10166.8|10164.8|10168.3|10166.3|10168.8|10166.8|10164.8|10162.8|98
1596109800000|2020-07-30 11:50:00|10167.8|10165.8|10180.8|10178.8|10186.3|10184.3|10167.8|10165.8|259
1596110100000|2020-07-30 11:55:00|10181.3|10179.3|10180.3|10178.3|10184.3|10182.3|10179.3|10177.3|79
1596110400000|2020-07-30 12:00:00|10181.3|10179.3|10175.3|10173.3|10182.8|10180.8|10171.3|10169.3|267
1596110700000|2020-07-30 12:05:00|10174.8|10172.8|10168.3|10166.3|10174.8|10172.8|10166.3|10164.3|106
1596111000000|2020-07-30 12:10:00|10168.8|10166.8|10169.3|10167.3|10169.8|10167.8|10164.3|10162.3|95
1596111300000|2020-07-30 12:15:00|10169.8|10167.8|10177.3|10175.3|10180.8|10178.8|10167.8|10165.8|126
1596111600000|2020-07-30 12:20:00|10176.8|10174.8|10171.3|10169.3|10179.8|10177.8|10171.3|10169.3|87
1596111900000|2020-07-30 12:25:00|10171.8|10169.8|10166.3|10164.3|10172.3|10170.3|10162.3|10160.3|174
1596112200000|2020-07-30 12:30:00|10165.8|10163.8|10159.3|10157.3|10169.8|10167.8|10155.3|10153.3|223
1596112500000|2020-07-30 12:35:00|10159.8|10157.8|10162.3|10160.3|10170.8|10168.8|10156.8|10154.8|130
1596112800000|2020-07-30 12:40:00|10162.8|10160.8|10165.3|10163.3|10168.8|10166.8|10158.3|10156.3|78
1596113100000|2020-07-30 12:45:00|10164.8|10162.8|10155.3|10153.3|10170.8|10168.8|10153.8|10151.8|131
1596113400000|2020-07-30 12:50:00|10154.8|10152.8|10136.3|10134.3|10156.3|10154.3|10134.8|10132.8|262
1596113700000|2020-07-30 12:55:00|10136.8|10134.8|10120.8|10118.8|10136.8|10134.8|10118.8|10116.8|646
1596114000000|2020-07-30 13:00:00|10120.3|10118.3|10108.3|10106.3|10120.3|10118.3|10099.8|10097.8|579
1596114300000|2020-07-30 13:05:00|10108.8|10106.8|10111.8|10109.8|10116.3|10114.3|10104.3|10102.3|291
1596114600000|2020-07-30 13:10:00|10111.3|10109.3|10087.3|10085.3|10111.8|10109.8|10087.3|10085.3|670
1596114900000|2020-07-30 13:15:00|10086.8|10084.8|10107.3|10105.3|10110.8|10108.8|10085.3|10083.3|397
1596115200000|2020-07-30 13:20:00|10106.8|10104.8|10092.3|10090.3|10106.8|10104.8|10087.8|10085.8|331
1596115500000|2020-07-30 13:25:00|10092.8|10090.8|10084.3|10082.3|10093.8|10091.8|10081.3|10079.3|253
1596115800000|2020-07-30 13:30:00|10084.8|10082.8|10103.3|10101.3|10106.8|10104.8|10078.8|10076.8|523
1596116100000|2020-07-30 13:35:00|10102.8|10100.8|10087.3|10085.3|10103.3|10101.3|10082.3|10080.3|399
1596116400000|2020-07-30 13:40:00|10087.8|10085.8|10074.8|10072.8|10090.8|10088.8|10074.3|10072.3|536
1596116700000|2020-07-30 13:45:00|10073.8|10071.8|10086.8|10084.8|10094.8|10092.8|10069.3|10067.3|692
1596117000000|2020-07-30 13:50:00|10086.3|10084.3|10071.8|10069.8|10086.3|10084.3|10071.3|10069.3|520
1596117300000|2020-07-30 13:55:00|10072.3|10070.3|10067.3|10065.3|10074.8|10072.8|10061.8|10059.8|614
1596117600000|2020-07-30 14:00:00|10066.3|10064.3|10067.3|10065.3|10074.8|10072.8|10061.8|10059.8|728
1596117900000|2020-07-30 14:05:00|10066.8|10064.8|10075.3|10073.3|10076.3|10074.3|10055.8|10053.8|388
1596118200000|2020-07-30 14:10:00|10077.3|10075.3|10065.3|10063.3|10078.3|10076.3|10065.3|10063.3|446
1596118500000|2020-07-30 14:15:00|10064.8|10062.8|10035.3|10033.3|10071.8|10069.8|10031.3|10029.3|1188
1596118800000|2020-07-30 14:20:00|10034.8|10032.8|10049.3|10047.3|10049.3|10047.3|10025.3|10023.3|906
1596119100000|2020-07-30 14:25:00|10050.3|10048.3|10063.3|10061.3|10063.3|10061.3|10041.3|10039.3|501
1596119400000|2020-07-30 14:30:00|10062.8|10060.8|10083.3|10081.3|10087.8|10085.8|10061.3|10059.3|918
1596119700000|2020-07-30 14:35:00|10083.8|10081.8|10097.3|10095.3|10098.8|10096.8|10073.8|10071.8|574
1596120000000|2020-07-30 14:40:00|10096.8|10094.8|10087.3|10085.3|10099.3|10097.3|10085.8|10083.8|395
1596120300000|2020-07-30 14:45:00|10086.8|10084.8|10077.3|10075.3|10088.8|10086.8|10077.3|10075.3|291
1596120600000|2020-07-30 14:50:00|10076.8|10074.8|10071.3|10069.3|10077.3|10075.3|10066.3|10064.3|310
1596120900000|2020-07-30 14:55:00|10070.8|10068.8|10088.3|10086.3|10088.8|10086.8|10067.8|10065.8|368
1596121200000|2020-07-30 15:00:00|10087.8|10085.8|10100.3|10098.3|10103.3|10101.3|10081.8|10079.8|545
1596121500000|2020-07-30 15:05:00|10100.8|10098.8|10107.3|10105.3|10107.8|10105.8|10098.3|10096.3|445
1596121800000|2020-07-30 15:10:00|10107.8|10105.8|10105.3|10103.3|10111.8|10109.8|10100.3|10098.3|524
1596122100000|2020-07-30 15:15:00|10104.3|10102.3|10116.3|10114.3|10116.8|10114.8|10099.3|10097.3|579
1596122400000|2020-07-30 15:20:00|10116.8|10114.8|10101.8|10099.8|10117.3|10115.3|10100.3|10098.3|1217
1596122700000|2020-07-30 15:25:00|10101.3|10099.3|10100.3|10098.3|10108.8|10106.8|10094.8|10092.8|1635
1596123000000|2020-07-30 15:30:00|10099.8|10097.8|10109.8|10107.8|10109.8|10107.8|10097.8|10095.8|1513
1596123300000|2020-07-30 15:35:00|10110.3|10108.3|10122.3|10120.3|10123.3|10121.3|10110.3|10108.3|496
1596123600000|2020-07-30 15:40:00|10122.8|10120.8|10137.8|10135.8|10140.3|10138.3|10121.8|10119.8|656
1596123900000|2020-07-30 15:45:00|10138.3|10136.3|10130.3|10128.3|10139.8|10137.8|10127.3|10125.3|128
1596124200000|2020-07-30 15:50:00|10130.8|10128.8|10132.8|10130.8|10133.3|10131.3|10126.8|10124.8|167
1596124500000|2020-07-30 15:55:00|10133.3|10131.3|10124.8|10122.8|10136.8|10134.8|10119.8|10117.8|98
1596124800000|2020-07-30 16:00:00|10125.8|10123.8|10124.8|10122.8|10130.3|10128.3|10123.8|10121.8|140
1596125100000|2020-07-30 16:05:00|10125.8|10123.8|10120.8|10118.8|10128.3|10126.3|10117.3|10115.3|101
1596125400000|2020-07-30 16:10:00|10121.3|10119.3|10128.8|10126.8|10128.8|10126.8|10119.8|10117.8|68
1596125700000|2020-07-30 16:15:00|10129.3|10127.3|10145.3|10143.3|10147.8|10145.8|10128.8|10126.8|160
1596126000000|2020-07-30 16:20:00|10144.8|10142.8|10141.3|10139.3|10146.3|10144.3|10137.3|10135.3|56
1596126300000|2020-07-30 16:25:00|10141.8|10139.8|10142.8|10140.8|10144.3|10142.3|10140.3|10138.3|19
1596126600000|2020-07-30 16:30:00|10143.3|10141.3|10140.3|10138.3|10146.3|10144.3|10140.3|10138.3|40
1596126900000|2020-07-30 16:35:00|10140.8|10138.8|10140.8|10138.8|10143.8|10141.8|10139.3|10137.3|10
1596127200000|2020-07-30 16:40:00|10141.3|10139.3|10144.8|10142.8|10146.3|10144.3|10141.3|10139.3|17
1596127500000|2020-07-30 16:45:00|10144.3|10142.3|10147.8|10145.8|10149.3|10147.3|10142.3|10140.3|37
1596127800000|2020-07-30 16:50:00|10148.3|10146.3|10144.3|10142.3|10149.8|10147.8|10144.3|10142.3|27
1596128100000|2020-07-30 16:55:00|10144.8|10142.8|10149.8|10147.8|10150.8|10148.8|10143.8|10141.8|66
1596128400000|2020-07-30 17:00:00|10150.3|10148.3|10152.8|10150.8|10152.8|10150.8|10146.8|10144.8|11
1596128700000|2020-07-30 17:05:00|10153.3|10151.3|10150.3|10148.3|10156.3|10154.3|10149.3|10147.3|10
1596129000000|2020-07-30 17:10:00|10150.8|10148.8|10155.8|10153.8|10157.8|10155.8|10148.3|10146.3|35
1596129300000|2020-07-30 17:15:00|10155.3|10153.3|10157.3|10155.3|10159.8|10157.8|10152.8|10150.8|41
1596129600000|2020-07-30 17:20:00|10157.8|10155.8|10148.3|10146.3|10159.3|10157.3|10148.3|10146.3|1
1596129900000|2020-07-30 17:25:00|10147.8|10145.8|10148.3|10146.3|10152.3|10150.3|10147.8|10145.8|3
1596130200000|2020-07-30 17:30:00|10148.8|10146.8|10140.8|10138.8|10150.8|10148.8|10139.8|10137.8|2
1596130500000|2020-07-30 17:35:00|10140.3|10138.3|10138.8|10136.8|10142.8|10140.8|10138.8|10136.8|46
1596130800000|2020-07-30 17:40:00|10139.8|10137.8|10143.8|10141.8|10143.8|10141.8|10139.8|10137.8|14
1596131100000|2020-07-30 17:45:00|10141.8|10139.8|10145.8|10143.8|10145.8|10143.8|10141.8|10139.8|6
1596131400000|2020-07-30 17:50:00|10145.3|10143.3|10151.3|10149.3|10151.3|10149.3|10144.8|10142.8|3
1596131700000|2020-07-30 17:55:00|10151.8|10149.8|10148.3|10146.3|10151.8|10149.8|10144.8|10142.8|12
1596132000000|2020-07-30 18:00:00|10147.8|10145.8|10144.8|10142.8|10150.3|10148.3|10142.8|10140.8|10
1596132300000|2020-07-30 18:05:00|10146.3|10144.3|10151.3|10149.3|10152.3|10150.3|10146.3|10144.3|2
1596132600000|2020-07-30 18:10:00|10150.8|10148.8|10141.8|10139.8|10151.3|10149.3|10141.8|10139.8|1
1596132900000|2020-07-30 18:15:00|10141.3|10139.3|10140.8|10138.8|10142.8|10140.8|10139.8|10137.8|11
1596133200000|2020-07-30 18:20:00|10140.3|10138.3|10141.8|10139.8|10141.8|10139.8|10136.8|10134.8|1
1596133500000|2020-07-30 18:25:00|10142.3|10140.3|10136.8|10134.8|10143.3|10141.3|10135.3|10133.3|4
1596133800000|2020-07-30 18:30:00|10137.3|10135.3|10141.3|10139.3|10142.8|10140.8|10137.3|10135.3|3
1596134100000|2020-07-30 18:35:00|10141.8|10139.8|10148.8|10146.8|10148.8|10146.8|10141.3|10139.3|4
1596134400000|2020-07-30 18:40:00|10148.3|10146.3|10151.3|10149.3|10152.3|10150.3|10148.3|10146.3|4
1596134700000|2020-07-30 18:45:00|10150.8|10148.8|10151.3|10149.3|10153.8|10151.8|10150.3|10148.3|4
1596135000000|2020-07-30 18:50:00|10151.8|10149.8|10143.8|10141.8|10152.8|10150.8|10143.8|10141.8|9
1596135300000|2020-07-30 18:55:00|10144.3|10142.3|10146.8|10144.8|10149.3|10147.3|10143.8|10141.8|2
1596135600000|2020-07-30 19:00:00|10147.3|10145.3|10141.8|10139.8|10152.8|10150.8|10138.3|10136.3|4
1596135900000|2020-07-30 19:05:00|10141.3|10139.3|10136.3|10134.3|10141.3|10139.3|10135.3|10133.3|10
1596136200000|2020-07-30 19:10:00|10136.8|10134.8|10140.3|10138.3|10142.3|10140.3|10133.3|10131.3|13
1596136500000|2020-07-30 19:15:00|10139.8|10137.8|10152.3|10150.3|10153.3|10151.3|10134.3|10132.3|7
1596136800000|2020-07-30 19:20:00|10151.3|10149.3|10153.8|10151.8|10154.3|10152.3|10146.3|10144.3|46
1596137100000|2020-07-30 19:25:00|10154.3|10152.3|10156.3|10154.3|10156.3|10154.3|10149.8|10147.8|24
1596137400000|2020-07-30 19:30:00|10156.8|10154.8|10154.8|10152.8|10158.8|10156.8|10153.3|10151.3|19
1596137700000|2020-07-30 19:35:00|10155.8|10153.8|10149.8|10147.8|10156.3|10154.3|10149.8|10147.8|26
1596138000000|2020-07-30 19:40:00|10149.3|10147.3|10145.3|10143.3|10150.8|10148.8|10142.3|10140.3|9
1596138300000|2020-07-30 19:45:00|10145.8|10143.8|10149.8|10147.8|10149.8|10147.8|10143.3|10141.3|32
1596138600000|2020-07-30 19:50:00|10149.3|10147.3|10155.3|10153.3|10157.3|10155.3|10148.8|10146.8|51
1596138900000|2020-07-30 19:55:00|10154.8|10152.8|10158.9|10152.9|10161.8|10159.8|10153.3|10151.3|61
1596139200000|2020-07-30 20:00:00|10159|10153|10155.4|10149.4|10160.1|10154.1|10154.3|10148.3|0
1596139500000|2020-07-30 20:05:00|10155.3|10149.3|10176.1|10170.1|10176.1|10170.1|10152.8|10146.8|0
1596139800000|2020-07-30 20:10:00|10176|10170|10176.2|10170.2|10182.9|10176.9|10172.7|10166.7|0
1596140100000|2020-07-30 20:15:00|10176.4|10170.4|10175.6|10169.6|10178.1|10172.1|10173.9|10167.9|0
1596140400000|2020-07-30 20:20:00|10175.8|10169.8|10175.3|10169.3|10176.4|10170.4|10168|10162|0
1596140700000|2020-07-30 20:25:00|10175.5|10169.5|10174.9|10168.9|10177.8|10171.8|10174.9|10168.9|0
1596141000000|2020-07-30 20:30:00|10176.2|10170.2|10198.2|10192.2|10199.2|10193.2|10173.6|10167.6|0
1596141300000|2020-07-30 20:35:00|10198.3|10192.3|10199.5|10193.5|10203.7|10197.7|10192.7|10186.7|0
1596141600000|2020-07-30 20:40:00|10199.4|10193.4|10199.8|10193.8|10202.4|10196.4|10198.2|10192.2|0
1596141900000|2020-07-30 20:45:00|10199.9|10193.9|10203.7|10197.7|10205|10199|10199.3|10193.3|0
1596142200000|2020-07-30 20:50:00|10203.8|10197.8|10205|10199|10205|10199|10202.9|10196.9|0
1596142500000|2020-07-30 20:55:00|10204.9|10198.9|10203.4|10197.4|10205.5|10199.5|10201.8|10195.8|0
1596142800000|2020-07-30 21:00:00|10203.2|10197.2|10202.1|10196.1|10203.4|10197.4|10201.7|10195.7|0
1596143100000|2020-07-30 21:05:00|10202.7|10196.7|10201.9|10195.9|10202.7|10196.7|10201.5|10195.5|0
1596143400000|2020-07-30 21:10:00|10207.6|10201.6|10207.6|10201.6|10207.6|10201.6|10206.5|10200.5|0
1596143700000|2020-07-30 21:15:00|10206.7|10200.7|10207.6|10201.6|10207.6|10201.6|10206.7|10200.7|0
1596144000000|2020-07-30 21:20:00|10207.2|10201.2|10199.2|10193.2|10207.2|10201.2|10197.6|10191.6|0
1596144300000|2020-07-30 21:25:00|10199.4|10193.4|10200.1|10194.1|10200.1|10194.1|10199|10193|0
1596144600000|2020-07-30 21:30:00|10199.7|10193.7|10200.1|10194.1|10200.3|10194.3|10199.7|10193.7|0
1596144900000|2020-07-30 21:35:00|10199.8|10193.8|10200.7|10194.7|10200.7|10194.7|10199.4|10193.4|0
1596145200000|2020-07-30 21:40:00|10200.9|10194.9|10200.5|10194.5|10200.9|10194.9|10199.4|10193.4|0
1596145500000|2020-07-30 21:45:00|10200.2|10194.2|10200|10194|10200.2|10194.2|10199.8|10193.8|0
1596145800000|2020-07-30 21:50:00|10200.2|10194.2|10200|10194|10200.2|10194.2|10199.2|10193.2|0
1596146100000|2020-07-30 21:55:00|10200.2|10194.2|10203.4|10197.4|10203.6|10197.6|10200|10194|0
1596146400000|2020-07-30 22:00:00|10203.8|10197.8|10206|10200|10212|10206|10203.8|10197.8|0
1596146700000|2020-07-30 22:05:00|10206.2|10200.2|10199.2|10193.2|10207.1|10201.1|10198.4|10192.4|0
1596147000000|2020-07-30 22:10:00|10199.3|10193.3|10197.9|10191.9|10201.1|10195.1|10197.9|10191.9|0
1596147300000|2020-07-30 22:15:00|10198|10192|10200.9|10194.9|10201.9|10195.9|10195.6|10189.6|0
1596147600000|2020-07-30 22:20:00|10200.8|10194.8|10200.9|10194.9|10201.2|10195.2|10199.1|10193.1|0
1596147900000|2020-07-30 22:25:00|10201|10195|10200.6|10194.6|10202.4|10196.4|10200.1|10194.1|0
1596148200000|2020-07-30 22:30:00|10200.5|10194.5|10197.2|10191.2|10200.5|10194.5|10194.6|10188.6|0
1596148500000|2020-07-30 22:35:00|10197.3|10191.3|10200.9|10194.9|10200.9|10194.9|10197.2|10191.2|0
1596148800000|2020-07-30 22:40:00|10201|10195|10200.1|10194.1|10202.7|10196.7|10198.8|10192.8|0
1596149100000|2020-07-30 22:45:00|10200.3|10194.3|10200.6|10194.6|10201.4|10195.4|10199.6|10193.6|0
1596149400000|2020-07-30 22:50:00|10200.3|10194.3|10200.1|10194.1|10200.3|10194.3|10198.3|10192.3|0
1596149700000|2020-07-30 22:55:00|10200|10194|10200.9|10194.9|10200.9|10194.9|10199.1|10193.1|0
1596150000000|2020-07-30 23:00:00|10201|10195|10200.9|10194.9|10205.1|10199.1|10199.6|10193.6|0
1596150300000|2020-07-30 23:05:00|10201|10195|10201.4|10195.4|10202.4|10196.4|10200.6|10194.6|0
1596150600000|2020-07-30 23:10:00|10201.6|10195.6|10202.7|10196.7|10203.5|10197.5|10199.1|10193.1|0
1596150900000|2020-07-30 23:15:00|10202.8|10196.8|10209.3|10203.3|10210.6|10204.6|10202.8|10196.8|0
1596151200000|2020-07-30 23:20:00|10209.2|10203.2|10210.1|10204.1|10211.6|10205.6|10208.4|10202.4|0
1596151500000|2020-07-30 23:25:00|10210|10204|10211.1|10205.1|10211.1|10205.1|10208.7|10202.7|0
1596151800000|2020-07-30 23:30:00|10211|10205|10210.1|10204.1|10214.2|10208.2|10209.8|10203.8|0
1596152100000|2020-07-30 23:35:00|10210|10204|10210.1|10204.1|10211.1|10205.1|10207.4|10201.4|0
1596152400000|2020-07-30 23:40:00|10210|10204|10210.1|10204.1|10211.8|10205.8|10209.3|10203.3|0
1596152700000|2020-07-30 23:45:00|10210.2|10204.2|10217.1|10211.1|10217.1|10211.1|10210.2|10204.2|0
1596153000000|2020-07-30 23:50:00|10217.2|10211.2|10218.9|10212.9|10219.2|10213.2|10215.8|10209.8|0
1596153300000|2020-07-30 23:55:00|10218.7|10212.7|10214.7|10208.7|10218.9|10212.9|10213.9|10207.9|0
1596153600000|2020-07-31 00:00:00|10214.5|10208.5|10208.2|10202.2|10219.2|10213.2|10207.4|10201.4|0
1596153900000|2020-07-31 00:05:00|10208|10202|10199.1|10193.1|10210|10204|10197.8|10191.8|0
1596154200000|2020-07-31 00:10:00|10199.2|10193.2|10193.6|10187.6|10200.6|10194.6|10193.3|10187.3|0
1596154500000|2020-07-31 00:15:00|10193.5|10187.5|10181.1|10175.1|10193.6|10187.6|10171.4|10165.4|0
1596154800000|2020-07-31 00:20:00|10181|10175|10168.1|10162.1|10181|10175|10168.1|10162.1|0
1596155100000|2020-07-31 00:25:00|10168|10162|10168|10162|10170.6|10164.6|10165.3|10159.3|0
1596155400000|2020-07-31 00:30:00|10168.1|10162.1|10145.3|10139.3|10168.1|10162.1|10145.3|10139.3|0
1596155700000|2020-07-31 00:35:00|10145.8|10139.8|10143.3|10137.3|10147.9|10141.9|10141.6|10135.6|0
1596156000000|2020-07-31 00:40:00|10143.8|10137.8|10143.5|10137.5|10146|10140|10140.8|10134.8|0
1596156300000|2020-07-31 00:45:00|10143.4|10137.4|10153.8|10147.8|10153.9|10147.9|10138.4|10132.4|0
1596156600000|2020-07-31 00:50:00|10152.7|10146.7|10148.7|10142.7|10152.7|10146.7|10146|10140|0
1596156900000|2020-07-31 00:55:00|10148.6|10142.6|10135.7|10129.7|10148.6|10142.6|10135.7|10129.7|0
1596157200000|2020-07-31 01:00:00|10135.8|10129.8|10146.3|10140.3|10148.9|10142.9|10133|10127|0
1596157500000|2020-07-31 01:05:00|10146.9|10140.9|10148.9|10142.9|10154.2|10148.2|10146.2|10140.2|0
1596157800000|2020-07-31 01:10:00|10149|10143|10151.7|10145.7|10151.7|10145.7|10146.2|10140.2|0
1596158100000|2020-07-31 01:15:00|10151.8|10145.8|10153.1|10147.1|10155.6|10149.6|10149.1|10143.1|0
1596158400000|2020-07-31 01:20:00|10153.6|10147.6|10145.2|10139.2|10155.6|10149.6|10139.9|10133.9|0
1596158700000|2020-07-31 01:25:00|10145.3|10139.3|10153.1|10147.1|10155.7|10149.7|10145.2|10139.2|0
1596159000000|2020-07-31 01:30:00|10153.2|10147.2|10155.6|10149.6|10158.4|10152.4|10153|10147|0
1596159300000|2020-07-31 01:35:00|10155.7|10149.7|10166.1|10160.1|10166.2|10160.2|10155.6|10149.6|0
1596159600000|2020-07-31 01:40:00|10166.2|10160.2|10165.9|10159.9|10171.2|10165.2|10164.8|10158.8|0
1596159900000|2020-07-31 01:45:00|10166|10160|10173.7|10167.7|10173.8|10167.8|10165.9|10159.9|0
1596160200000|2020-07-31 01:50:00|10173.8|10167.8|10176.2|10170.2|10181.2|10175.2|10173.8|10167.8|0
1596160500000|2020-07-31 01:55:00|10176.7|10170.7|10173.7|10167.7|10178.7|10172.7|10173.6|10167.6|0
1596160800000|2020-07-31 02:00:00|10173.6|10167.6|10168.4|10162.4|10173.7|10167.7|10165.8|10159.8|0
1596161100000|2020-07-31 02:05:00|10168.3|10162.3|10155.7|10149.7|10168.3|10162.3|10153.1|10147.1|0
1596161400000|2020-07-31 02:10:00|10155.8|10149.8|10158.2|10152.2|10160.7|10154.7|10155.8|10149.8|0
1596161700000|2020-07-31 02:15:00|10158.3|10152.3|10148.2|10142.2|10158.3|10152.3|10148.2|10142.2|0
1596162000000|2020-07-31 02:20:00|10147.7|10141.7|10139.3|10133.3|10148.1|10142.1|10138|10132|0
1596162300000|2020-07-31 02:25:00|10138.7|10132.7|10138.4|10132.4|10145.9|10139.9|10138|10132|0
1596162600000|2020-07-31 02:30:00|10139.5|10133.5|10125.9|10119.9|10140.8|10134.8|10125.9|10119.9|0
1596162900000|2020-07-31 02:35:00|10125.8|10119.8|10103.3|10097.3|10128.5|10122.5|10100.8|10094.8|0
1596163200000|2020-07-31 02:40:00|10103.2|10097.2|10113|10107|10118.3|10112.3|10103.2|10097.2|0
1596163500000|2020-07-31 02:45:00|10112.9|10106.9|10115.7|10109.7|10115.8|10109.8|10110.3|10104.3|0
1596163800000|2020-07-31 02:50:00|10115.8|10109.8|10115.8|10109.8|10118.3|10112.3|10110.7|10104.7|0
1596164100000|2020-07-31 02:55:00|10115.3|10109.3|10105.2|10099.2|10115.9|10109.9|10104|10098|0
1596164400000|2020-07-31 03:00:00|10105.3|10099.3|10100.3|10094.3|10105.5|10099.5|10100.3|10094.3|0
1596164700000|2020-07-31 03:05:00|10100.9|10094.9|10102.7|10096.7|10104.2|10098.2|10098.9|10092.9|0
1596165000000|2020-07-31 03:10:00|10102.8|10096.8|10105.6|10099.6|10108.1|10102.1|10102.6|10096.6|0
1596165300000|2020-07-31 03:15:00|10105.5|10099.5|10120.5|10114.5|10120.5|10114.5|10103|10097|0
1596165600000|2020-07-31 03:20:00|10120.6|10114.6|10123.1|10117.1|10128.1|10122.1|10118|10112|0
1596165900000|2020-07-31 03:25:00|10123|10117|10120.5|10114.5|10123.2|10117.2|10115.5|10109.5|0
1596166200000|2020-07-31 03:30:00|10119.2|10113.2|10116.9|10110.9|10120.5|10114.5|10102.8|10096.8|0
1596166500000|2020-07-31 03:35:00|10117|10111|10118.2|10112.2|10120.9|10114.9|10115.7|10109.7|0
1596166800000|2020-07-31 03:40:00|10118.3|10112.3|10111|10105|10118.3|10112.3|10108.3|10102.3|0
1596167100000|2020-07-31 03:45:00|10110.9|10104.9|10110.7|10104.7|10110.9|10104.9|10105.6|10099.6|0
1596167400000|2020-07-31 03:50:00|10110.8|10104.8|10110.9|10104.9|10113.4|10107.4|10108.3|10102.3|0
1596167700000|2020-07-31 03:55:00|10111|10105|10113.4|10107.4|10113.4|10107.4|10110.8|10104.8|0
1596168000000|2020-07-31 04:00:00|10113.3|10107.3|10100.2|10094.2|10113.3|10107.3|10090.1|10084.1|0
1596168300000|2020-07-31 04:05:00|10099.7|10093.7|10100.2|10094.2|10100.3|10094.3|10093.8|10087.8|0
1596168600000|2020-07-31 04:10:00|10100.3|10094.3|10101.6|10095.6|10103|10097|10097.7|10091.7|0
1596168900000|2020-07-31 04:15:00|10102.1|10096.1|10101.8|10095.8|10103|10097|10097.7|10091.7|0
1596169200000|2020-07-31 04:20:00|10103|10097|10103.2|10097.2|10103.3|10097.3|10100.4|10094.4|0
1596169500000|2020-07-31 04:25:00|10103.1|10097.1|10095|10089|10103.1|10097.1|10094.9|10088.9|0
1596169800000|2020-07-31 04:30:00|10095.1|10089.1|10098|10092|10105.1|10099.1|10095.1|10089.1|0
1596170100000|2020-07-31 04:35:00|10097.9|10091.9|10100.3|10094.3|10100.5|10094.5|10093.9|10087.9|0
1596170400000|2020-07-31 04:40:00|10100.4|10094.4|10092.8|10086.8|10100.4|10094.4|10092.5|10086.5|0
1596170700000|2020-07-31 04:45:00|10092.6|10086.6|10097.7|10091.7|10097.7|10091.7|10090.1|10084.1|0
1596171000000|2020-07-31 04:50:00|10097.6|10091.6|10107.9|10101.9|10107.9|10101.9|10095.3|10089.3|0
1596171300000|2020-07-31 04:55:00|10108.9|10102.9|10100.3|10094.3|10115.5|10109.5|10100.1|10094.1|0
1596171600000|2020-07-31 05:00:00|10101.4|10095.4|10105.1|10099.1|10115.2|10109.2|10101.4|10095.4|0
1596171900000|2020-07-31 05:05:00|10106.1|10100.1|10107.6|10101.6|10110.3|10104.3|10105.1|10099.1|0
1596172200000|2020-07-31 05:10:00|10107.7|10101.7|10107.9|10101.9|10110.4|10104.4|10105.2|10099.2|0
1596172500000|2020-07-31 05:15:00|10107.8|10101.8|10100.2|10094.2|10108.1|10102.1|10097.5|10091.5|0
1596172800000|2020-07-31 05:20:00|10100.3|10094.3|10097.7|10091.7|10101.5|10095.5|10097.6|10091.6|0
1596173100000|2020-07-31 05:25:00|10097.6|10091.6|10092.6|10086.6|10100.3|10094.3|10092.5|10086.5|0
1596173400000|2020-07-31 05:30:00|10092.7|10086.7|10087.5|10081.5|10098.8|10092.8|10087.5|10081.5|0
1596173700000|2020-07-31 05:35:00|10087.4|10081.4|10074.9|10068.9|10087.5|10081.5|10074.9|10068.9|0
1596174000000|2020-07-31 05:40:00|10074.4|10068.4|10084.7|10078.7|10084.7|10078.7|10067.3|10061.3|0
1596174300000|2020-07-31 05:45:00|10084.8|10078.8|10084.8|10078.8|10085|10079|10077.2|10071.2|0
1596174600000|2020-07-31 05:50:00|10084.9|10078.9|10092.1|10086.1|10097.3|10091.3|10084.9|10078.9|0
1596174900000|2020-07-31 05:55:00|10092.2|10086.2|10082.4|10076.4|10093.4|10087.4|10077.3|10071.3|0
1596175200000|2020-07-31 06:00:00|10093.8|10091.8|10123.8|10121.8|10124.8|10122.8|10093.3|10091.3|258
1596175500000|2020-07-31 06:05:00|10124.3|10122.3|10123.3|10121.3|10133.8|10131.8|10110.3|10108.3|176
1596175800000|2020-07-31 06:10:00|10123.8|10121.8|10127.8|10125.8|10131.8|10129.8|10123.8|10121.8|55
1596176100000|2020-07-31 06:15:00|10128.3|10126.3|10134.8|10132.8|10135.8|10133.8|10123.8|10121.8|32
1596176400000|2020-07-31 06:20:00|10135.3|10133.3|10132.8|10130.8|10136.3|10134.3|10130.8|10128.8|21
1596176700000|2020-07-31 06:25:00|10132.3|10130.3|10129.8|10127.8|10133.8|10131.8|10128.3|10126.3|16
1596177000000|2020-07-31 06:30:00|10130.3|10128.3|10140.3|10138.3|10140.3|10138.3|10130.3|10128.3|12
1596177300000|2020-07-31 06:35:00|10142.3|10140.3|10145.3|10143.3|10150.3|10148.3|10139.8|10137.8|32
1596177600000|2020-07-31 06:40:00|10144.8|10142.8|10142.8|10140.8|10146.3|10144.3|10141.3|10139.3|52
1596177900000|2020-07-31 06:45:00|10142.3|10140.3|10133.8|10131.8|10145.3|10143.3|10133.8|10131.8|49
1596178200000|2020-07-31 06:50:00|10133.3|10131.3|10131.3|10129.3|10134.8|10132.8|10124.3|10122.3|48
1596178500000|2020-07-31 06:55:00|10131.8|10129.8|10102.8|10100.8|10133.3|10131.3|10101.3|10099.3|242
1596178800000|2020-07-31 07:00:00|10098.8|10096.8|10115.3|10113.3|10136.8|10134.8|10096.8|10094.8|1167
1596179100000|2020-07-31 07:05:00|10114.3|10112.3|10101.3|10099.3|10115.3|10113.3|10095.8|10093.8|626
1596179400000|2020-07-31 07:10:00|10102.3|10100.3|10097.3|10095.3|10105.3|10103.3|10081.8|10079.8|532
1596179700000|2020-07-31 07:15:00|10096.8|10094.8|10094.3|10092.3|10099.3|10097.3|10082.8|10080.8|397
1596180000000|2020-07-31 07:20:00|10093.8|10091.8|10114.3|10112.3|10115.8|10113.8|10093.3|10091.3|447
1596180300000|2020-07-31 07:25:00|10114.8|10112.8|10117.3|10115.3|10120.3|10118.3|10104.3|10102.3|401
1596180600000|2020-07-31 07:30:00|10117.8|10115.8|10138.8|10136.8|10142.3|10140.3|10117.8|10115.8|363
1596180900000|2020-07-31 07:35:00|10139.3|10137.3|10138.3|10136.3|10149.8|10147.8|10134.3|10132.3|327
1596181200000|2020-07-31 07:40:00|10138.8|10136.8|10141.3|10139.3|10147.3|10145.3|10135.3|10133.3|299
1596181500000|2020-07-31 07:45:00|10140.8|10138.8|10130.3|10128.3|10145.8|10143.8|10128.3|10126.3|233
1596181800000|2020-07-31 07:50:00|10130.8|10128.8|10129.3|10127.3|10134.3|10132.3|10126.3|10124.3|432
1596182100000|2020-07-31 07:55:00|10129.8|10127.8|10138.8|10136.8|10143.3|10141.3|10127.3|10125.3|252
1596182400000|2020-07-31 08:00:00|10138.3|10136.3|10138.2|10136.2|10143.9|10141.9|10134.8|10132.8|225
1596182700000|2020-07-31 08:05:00|10138.7|10136.7|10148.2|10146.2|10155.2|10153.2|10137.7|10135.7|414
1596183000000|2020-07-31 08:10:00|10147.7|10145.7|10147.2|10145.2|10149.2|10147.2|10138.7|10136.7|196
1596183300000|2020-07-31 08:15:00|10149.2|10147.2|10149.2|10147.2|10151.7|10149.7|10145.7|10143.7|153
1596183600000|2020-07-31 08:20:00|10149.7|10147.7|10159.2|10157.2|10161.2|10159.2|10149.7|10147.7|172
1596183900000|2020-07-31 08:25:00|10159.7|10157.7|10159.2|10157.2|10171.7|10169.7|10158.2|10156.2|290
1596184200000|2020-07-31 08:30:00|10159.7|10157.7|10167.2|10165.2|10172.2|10170.2|10159.7|10157.7|193
1596184500000|2020-07-31 08:35:00|10166.7|10164.7|10196.2|10194.2|10202.2|10200.2|10165.2|10163.2|620
1596184800000|2020-07-31 08:40:00|10195.7|10193.7|10183.2|10181.2|10200.7|10198.7|10183.2|10181.2|227
1596185100000|2020-07-31 08:45:00|10184.2|10182.2|10165.2|10163.2|10190.2|10188.2|10163.2|10161.2|300
1596185400000|2020-07-31 08:50:00|10165.7|10163.7|10157.2|10155.2|10165.7|10163.7|10155.2|10153.2|201
1596185700000|2020-07-31 08:55:00|10156.7|10154.7|10158.2|10156.2|10161.7|10159.7|10154.2|10152.2|205
1596186000000|2020-07-31 09:00:00|10157.7|10155.7|10141.2|10139.2|10157.7|10155.7|10140.2|10138.2|158
1596186300000|2020-07-31 09:05:00|10139.2|10137.2|10151.2|10149.2|10156.7|10154.7|10139.2|10137.2|280
1596186600000|2020-07-31 09:10:00|10150.7|10148.7|10142.2|10140.2|10151.2|10149.2|10141.7|10139.7|137
1596186900000|2020-07-31 09:15:00|10142.7|10140.7|10140.2|10138.2|10145.2|10143.2|10136.2|10134.2|173
1596187200000|2020-07-31 09:20:00|10140.7|10138.7|10141.2|10139.2|10141.7|10139.7|10135.7|10133.7|135
1596187500000|2020-07-31 09:25:00|10141.7|10139.7|10143.2|10141.2|10144.2|10142.2|10135.2|10133.2|258
1596187800000|2020-07-31 09:30:00|10142.7|10140.7|10140.2|10138.2|10148.2|10146.2|10135.7|10133.7|194
1596188100000|2020-07-31 09:35:00|10140.7|10138.7|10142.2|10140.2|10147.2|10145.2|10138.2|10136.2|202
1596188400000|2020-07-31 09:40:00|10141.7|10139.7|10133.2|10131.2|10143.7|10141.7|10130.7|10128.7|255
1596188700000|2020-07-31 09:45:00|10133.7|10131.7|10145.7|10143.7|10146.2|10144.2|10133.7|10131.7|533
1596189000000|2020-07-31 09:50:00|10144.2|10142.2|10126.2|10124.2|10144.2|10142.2|10125.2|10123.2|137
1596189300000|2020-07-31 09:55:00|10126.7|10124.7|10116.2|10114.2|10130.7|10128.7|10116.2|10114.2|148
1596189600000|2020-07-31 10:00:00|10115.7|10113.7|10126.7|10124.7|10131.7|10129.7|10115.2|10113.2|199
1596189900000|2020-07-31 10:05:00|10127.2|10125.2|10130.2|10128.2|10131.2|10129.2|10125.2|10123.2|111
1596190200000|2020-07-31 10:10:00|10131.2|10129.2|10127.2|10125.2|10135.7|10133.7|10127.2|10125.2|115
1596190500000|2020-07-31 10:15:00|10127.7|10125.7|10125.7|10123.7|10129.7|10127.7|10119.2|10117.2|163
1596190800000|2020-07-31 10:20:00|10126.2|10124.2|10118.2|10116.2|10131.7|10129.7|10118.2|10116.2|88
1596191100000|2020-07-31 10:25:00|10117.7|10115.7|10127.7|10125.7|10130.2|10128.2|10117.7|10115.7|78
1596191400000|2020-07-31 10:30:00|10127.2|10125.2|10126.2|10124.2|10131.2|10129.2|10125.2|10123.2|87
1596191700000|2020-07-31 10:35:00|10126.7|10124.7|10118.2|10116.2|10127.7|10125.7|10117.2|10115.2|66
1596192000000|2020-07-31 10:40:00|10118.7|10116.7|10121.7|10119.7|10122.7|10120.7|10117.2|10115.2|83
1596192300000|2020-07-31 10:45:00|10121.2|10119.2|10115.2|10113.2|10121.2|10119.2|10110.7|10108.7|158
1596192600000|2020-07-31 10:50:00|10114.7|10112.7|10113.2|10111.2|10116.7|10114.7|10112.2|10110.2|86
1596192900000|2020-07-31 10:55:00|10113.7|10111.7|10116.2|10114.2|10121.2|10119.2|10111.2|10109.2|165
1596193200000|2020-07-31 11:00:00|10116.7|10114.7|10128.2|10126.2|10133.7|10131.7|10115.7|10113.7|172
1596193500000|2020-07-31 11:05:00|10128.7|10126.7|10130.2|10128.2|10131.2|10129.2|10125.2|10123.2|127
1596193800000|2020-07-31 11:10:00|10129.7|10127.7|10142.2|10140.2|10142.2|10140.2|10128.2|10126.2|104
1596194100000|2020-07-31 11:15:00|10142.7|10140.7|10143.2|10141.2|10144.7|10142.7|10140.2|10138.2|106
1596194400000|2020-07-31 11:20:00|10143.7|10141.7|10154.2|10152.2|10155.7|10153.7|10143.7|10141.7|155
1596194700000|2020-07-31 11:25:00|10153.2|10151.2|10151.7|10149.7|10155.7|10153.7|10149.7|10147.7|115
1596195000000|2020-07-31 11:30:00|10152.2|10150.2|10145.7|10143.7|10155.2|10153.2|10144.7|10142.7|116
1596195300000|2020-07-31 11:35:00|10146.2|10144.2|10144.2|10142.2|10146.2|10144.2|10139.2|10137.2|60
1596195600000|2020-07-31 11:40:00|10144.1|10142.1|10144.1|10142.1|10148.1|10146.1|10141.6|10139.6|50
1596195900000|2020-07-31 11:45:00|10145.1|10143.1|10152.1|10150.1|10152.6|10150.6|10144.6|10142.6|62
1596196200000|2020-07-31 11:50:00|10153.1|10151.1|10159.1|10157.1|10159.6|10157.6|10152.1|10150.1|69
1596196500000|2020-07-31 11:55:00|10159.6|10157.6|10154.1|10152.1|10159.6|10157.6|10150.6|10148.6|107
1596196800000|2020-07-31 12:00:00|10153.1|10151.1|10157.6|10155.6|10159.1|10157.1|10153.1|10151.1|128
1596197100000|2020-07-31 12:05:00|10157.1|10155.1|10143.1|10141.1|10159.1|10157.1|10142.1|10140.1|136
1596197400000|2020-07-31 12:10:00|10143.6|10141.6|10145.1|10143.1|10148.6|10146.6|10141.1|10139.1|153
1596197700000|2020-07-31 12:15:00|10145.6|10143.6|10140.1|10138.1|10146.6|10144.6|10139.6|10137.6|95
1596198000000|2020-07-31 12:20:00|10140.6|10138.6|10147.6|10145.6|10147.6|10145.6|10138.1|10136.1|207
1596198300000|2020-07-31 12:25:00|10147.1|10145.1|10143.6|10141.6|10147.1|10145.1|10139.6|10137.6|153
1596198600000|2020-07-31 12:30:00|10144.1|10142.1|10140.1|10138.1|10146.1|10144.1|10137.1|10135.1|117
1596198900000|2020-07-31 12:35:00|10139.6|10137.6|10142.6|10140.6|10147.1|10145.1|10138.1|10136.1|90
1596199200000|2020-07-31 12:40:00|10142.1|10140.1|10147.1|10145.1|10149.1|10147.1|10140.6|10138.6|225
1596199500000|2020-07-31 12:45:00|10147.6|10145.6|10148.6|10146.6|10150.1|10148.1|10145.6|10143.6|144
1596199800000|2020-07-31 12:50:00|10148.1|10146.1|10146.1|10144.1|10149.1|10147.1|10143.6|10141.6|131
1596200100000|2020-07-31 12:55:00|10145.6|10143.6|10133.6|10131.6|10147.6|10145.6|10133.6|10131.6|213
1596200400000|2020-07-31 13:00:00|10134.1|10132.1|10129.1|10127.1|10134.1|10132.1|10124.6|10122.6|305
1596200700000|2020-07-31 13:05:00|10129.6|10127.6|10139.6|10137.6|10140.1|10138.1|10125.6|10123.6|160
1596201000000|2020-07-31 13:10:00|10139.1|10137.1|10136.1|10134.1|10146.1|10144.1|10133.6|10131.6|178
1596201300000|2020-07-31 13:15:00|10135.6|10133.6|10136.6|10134.6|10137.6|10135.6|10130.6|10128.6|185
1596201600000|2020-07-31 13:20:00|10137.1|10135.1|10145.6|10143.6|10149.1|10147.1|10137.1|10135.1|237
1596201900000|2020-07-31 13:25:00|10145.1|10143.1|10153.6|10151.6|10160.6|10158.6|10144.6|10142.6|347
1596202200000|2020-07-31 13:30:00|10154.1|10152.1|10136.6|10134.6|10154.1|10152.1|10136.1|10134.1|608
1596202500000|2020-07-31 13:35:00|10136.1|10134.1|10111.1|10109.1|10140.1|10138.1|10110.6|10108.6|428
1596202800000|2020-07-31 13:40:00|10111.6|10109.6|10104.1|10102.1|10112.6|10110.6|10099.6|10097.6|398
1596203100000|2020-07-31 13:45:00|10103.6|10101.6|10112.6|10110.6|10124.1|10122.1|10099.6|10097.6|329
1596203400000|2020-07-31 13:50:00|10113.1|10111.1|10114.6|10112.6|10114.6|10112.6|10098.6|10096.6|432
1596203700000|2020-07-31 13:55:00|10115.1|10113.1|10121.1|10119.1|10123.1|10121.1|10109.6|10107.6|293
1596204000000|2020-07-31 14:00:00|10121.6|10119.6|10111.6|10109.6|10122.1|10120.1|10106.6|10104.6|327
1596204300000|2020-07-31 14:05:00|10111.1|10109.1|10094.1|10092.1|10111.6|10109.6|10093.1|10091.1|265
1596204600000|2020-07-31 14:10:00|10093.2|10091.2|10081.7|10079.7|10094.7|10092.7|10072.7|10070.7|556
1596204900000|2020-07-31 14:15:00|10081.2|10079.2|10061.7|10059.7|10081.7|10079.7|10061.2|10059.2|424
1596205200000|2020-07-31 14:20:00|10061.2|10059.2|10063.2|10061.2|10064.7|10062.7|10051.2|10049.2|583
1596205500000|2020-07-31 14:25:00|10062.7|10060.7|10046.2|10044.2|10062.7|10060.7|10044.2|10042.2|406
1596205800000|2020-07-31 14:30:00|10046.7|10044.7|10049.2|10047.2|10057.2|10055.2|10044.2|10042.2|446
1596206100000|2020-07-31 14:35:00|10049.7|10047.7|10053.7|10051.7|10056.7|10054.7|10047.7|10045.7|327
1596206400000|2020-07-31 14:40:00|10052.7|10050.7|10030.2|10028.2|10052.7|10050.7|10026.2|10024.2|366
1596206700000|2020-07-31 14:45:00|10029.7|10027.7|10025.7|10023.7|10030.2|10028.2|10015.7|10013.7|561
1596207000000|2020-07-31 14:50:00|10025.2|10023.2|10011.2|10009.2|10025.7|10023.7|10004.2|10002.2|583
1596207300000|2020-07-31 14:55:00|10011.7|10009.7|10019.7|10017.7|10021.2|10019.2|10004.2|10002.2|514
1596207600000|2020-07-31 15:00:00|10020.2|10018.2|10010.2|10008.2|10021.2|10019.2|10004.7|10002.7|591
1596207900000|2020-07-31 15:05:00|10010.7|10008.7|9990.7|9988.7|10011.2|10009.2|9990.2|9988.2|511
1596208200000|2020-07-31 15:10:00|9991.2|9989.2|10006.7|10004.7|10007.2|10005.2|9985.7|9983.7|574
1596208500000|2020-07-31 15:15:00|10006.2|10004.2|10027.2|10025.2|10027.7|10025.7|10001.2|9999.2|937
1596208800000|2020-07-31 15:20:00|10028.2|10026.2|10010.2|10008.2|10030.2|10028.2|10009.7|10007.7|1330
1596209100000|2020-07-31 15:25:00|10010.7|10008.7|10010.7|10008.7|10029.7|10027.7|10001.7|9999.7|4525
1596209400000|2020-07-31 15:30:00|10010.2|10008.2|9985.7|9983.7|10012.7|10010.7|9981.7|9979.7|2276
1596209700000|2020-07-31 15:35:00|9985.2|9983.2|9968.7|9966.7|9987.7|9985.7|9966.7|9964.7|882
1596210000000|2020-07-31 15:40:00|9969.7|9967.7|9963.2|9961.2|9973.7|9971.7|9960.7|9958.7|423
1596210300000|2020-07-31 15:45:00|9962.7|9960.7|9971.7|9969.7|9975.7|9973.7|9961.7|9959.7|251
1596210600000|2020-07-31 15:50:00|9972.7|9970.7|9952.7|9950.7|9972.7|9970.7|9952.2|9950.2|203
1596210900000|2020-07-31 15:55:00|9953.2|9951.2|9945.2|9943.2|9956.2|9954.2|9941.7|9939.7|133
1596211200000|2020-07-31 16:00:00|9944.7|9942.7|9940.2|9938.2|9947.7|9945.7|9936.2|9934.2|142
1596211500000|2020-07-31 16:05:00|9940.7|9938.7|9932.2|9930.2|9945.2|9943.2|9930.7|9928.7|174
1596211800000|2020-07-31 16:10:00|9932.7|9930.7|9938.2|9936.2|9941.7|9939.7|9931.2|9929.2|142
1596212100000|2020-07-31 16:15:00|9937.7|9935.7|9931.2|9929.2|9939.7|9937.7|9925.2|9923.2|98
1596212400000|2020-07-31 16:20:00|9930.7|9928.7|9936.7|9934.7|9940.2|9938.2|9928.7|9926.7|81
1596212700000|2020-07-31 16:25:00|9936.2|9934.2|9950.2|9948.2|9950.2|9948.2|9932.7|9930.7|168
1596213000000|2020-07-31 16:30:00|9949.7|9947.7|9949.7|9947.7|9956.7|9954.7|9942.2|9940.2|97
1596213300000|2020-07-31 16:35:00|9949.2|9947.2|9944.7|9942.7|9949.2|9947.2|9938.7|9936.7|104
1596213600000|2020-07-31 16:40:00|9945.2|9943.2|9939.7|9937.7|9945.7|9943.7|9939.2|9937.2|54
1596213900000|2020-07-31 16:45:00|9940.2|9938.2|9934.2|9932.2|9941.7|9939.7|9930.7|9928.7|36
1596214200000|2020-07-31 16:50:00|9933.7|9931.7|9928.7|9926.7|9937.7|9935.7|9928.2|9926.2|30
1596214500000|2020-07-31 16:55:00|9928.2|9926.2|9920.7|9918.7|9928.2|9926.2|9916.7|9914.7|291
1596214800000|2020-07-31 17:00:00|9919.2|9917.2|9924.7|9922.7|9926.7|9924.7|9916.7|9914.7|28
1596215100000|2020-07-31 17:05:00|9925.7|9923.7|9928.2|9926.2|9930.2|9928.2|9925.7|9923.7|15
1596215400000|2020-07-31 17:10:00|9928.7|9926.7|9929.7|9927.7|9930.7|9928.7|9927.7|9925.7|14
1596215700000|2020-07-31 17:15:00|9930.2|9928.2|9929.7|9927.7|9931.2|9929.2|9921.7|9919.7|30
1596216000000|2020-07-31 17:20:00|9930.2|9928.2|9932.2|9930.2|9935.2|9933.2|9926.7|9924.7|36
1596216300000|2020-07-31 17:25:00|9932.7|9930.7|9932.7|9930.7|9933.7|9931.7|9928.2|9926.2|16
1596216600000|2020-07-31 17:30:00|9932.2|9930.2|9931.2|9929.2|9935.2|9933.2|9930.7|9928.7|14
1596216900000|2020-07-31 17:35:00|9932.2|9930.2|9932.2|9930.2|9938.7|9936.7|9930.7|9928.7|27
1596217200000|2020-07-31 17:40:00|9933.2|9931.2|9933.2|9931.2|9934.2|9932.2|9932.7|9930.7|5
1596217500000|2020-07-31 17:45:00|9932.7|9930.7|9933.2|9931.2|9933.2|9931.2|9926.7|9924.7|30
1596217800000|2020-07-31 17:50:00|9933.7|9931.7|9935.2|9933.2|9937.7|9935.7|9933.7|9931.7|8
1596218100000|2020-07-31 17:55:00|9934.7|9932.7|9929.2|9927.2|9936.2|9934.2|9929.2|9927.2|18
1596218400000|2020-07-31 18:00:00|9928.7|9926.7|9935.2|9933.2|9935.7|9933.7|9927.2|9925.2|24
1596218700000|2020-07-31 18:05:00|9934.7|9932.7|9926.2|9924.2|9934.7|9932.7|9925.7|9923.7|6
1596219000000|2020-07-31 18:10:00|9925.7|9923.7|9922.7|9920.7|9925.7|9923.7|9922.7|9920.7|3
1596219300000|2020-07-31 18:15:00|9921.7|9919.7|9921.2|9919.2|9922.7|9920.7|9920.7|9918.7|1
1596219600000|2020-07-31 18:20:00|9920.7|9918.7|9921.7|9919.7|9925.2|9923.2|9920.2|9918.2|6
1596219900000|2020-07-31 18:25:00|9922.2|9920.2|9922.7|9920.7|9926.2|9924.2|9921.2|9919.2|22
1596220200000|2020-07-31 18:30:00|9923.2|9921.2|9927.2|9925.2|9927.2|9925.2|9923.2|9921.2|5
1596220500000|2020-07-31 18:35:00|9927.7|9925.7|9931.7|9929.7|9933.2|9931.2|9925.7|9923.7|21
1596220800000|2020-07-31 18:40:00|9930.2|9928.2|9930.2|9928.2|9930.2|9928.2|9923.7|9921.7|12
1596221100000|2020-07-31 18:45:00|9930.7|9928.7|9932.7|9930.7|9936.7|9934.7|9930.7|9928.7|20
1596221400000|2020-07-31 18:50:00|9932.2|9930.2|9938.2|9936.2|9938.7|9936.7|9932.2|9930.2|15
1596221700000|2020-07-31 18:55:00|9938.7|9936.7|9945.7|9943.7|9948.7|9946.7|9938.2|9936.2|27
1596222000000|2020-07-31 19:00:00|9946.2|9944.2|9953.2|9951.2|9953.2|9951.2|9944.2|9942.2|17
1596222300000|2020-07-31 19:05:00|9953.7|9951.7|9958.7|9956.7|9958.7|9956.7|9951.2|9949.2|50
1596222600000|2020-07-31 19:10:00|9958.2|9956.2|9954.7|9952.7|9958.2|9956.2|9949.7|9947.7|24
1596222900000|2020-07-31 19:15:00|9955.2|9953.2|9954.2|9952.2|9959.2|9957.2|9947.2|9945.2|35
1596223200000|2020-07-31 19:20:00|9954.7|9952.7|9950.7|9948.7|9956.2|9954.2|9949.2|9947.2|30
1596223500000|2020-07-31 19:25:00|9951.2|9949.2|9946.7|9944.7|9952.2|9950.2|9944.2|9942.2|13
1596223800000|2020-07-31 19:30:00|9947.2|9945.2|9952.2|9950.2|9952.2|9950.2|9947.2|9945.2|8
1596224100000|2020-07-31 19:35:00|9952.7|9950.7|9958.2|9956.2|9959.7|9957.7|9952.7|9950.7|9
1596224400000|2020-07-31 19:40:00|9958.7|9956.7|9959.2|9957.2|9959.2|9957.2|9958.2|9956.2|5
1596224700000|2020-07-31 19:45:00|9958.7|9956.7|9977.7|9975.7|9977.7|9975.7|9958.7|9956.7|35
1596225000000|2020-07-31 19:50:00|9977.2|9975.2|9973.7|9971.7|9979.2|9977.2|9968.7|9966.7|43
1596225300000|2020-07-31 19:55:00|9974.7|9972.7|9994.2|9988.2|9999.2|9995.2|9973.7|9971.7|68
1596225600000|2020-07-31 20:00:00|9994.3|9988.3|10000|9994|10004.2|9998.2|9993.9|9987.9|0
1596225900000|2020-07-31 20:05:00|10000.4|9994.4|9998.2|9992.2|10003.7|9997.7|9996.9|9990.9|0
1596226200000|2020-07-31 20:10:00|9998.1|9992.1|9998.8|9992.8|9999.3|9993.3|9993.5|9987.5|0
1596226500000|2020-07-31 20:15:00|9998.6|9992.6|9999.4|9993.4|9999.6|9993.6|9997.5|9991.5|0
1596226800000|2020-07-31 20:20:00|9999.1|9993.1|10000|9994|10000.2|9994.2|9999.1|9993.1|0
1596227100000|2020-07-31 20:25:00|9999.8|9993.8|9997|9991|9999.8|9993.8|9996.2|9990.2|0
1596227400000|2020-07-31 20:30:00|9996.9|9990.9|9997.1|9991.1|9998.9|9992.9|9995.5|9989.5|0
1596227700000|2020-07-31 20:35:00|9997.6|9991.6|9999.2|9993.2|9999.7|9993.7|9997.1|9991.1|0
1596228000000|2020-07-31 20:40:00|9999.1|9993.1|10004.7|9998.7|10004.7|9998.7|9998.9|9992.9|0
1596228300000|2020-07-31 20:45:00|10004.6|9998.6|10005.5|9999.5|10006|10000|10003.6|9997.6|0
1596228600000|2020-07-31 20:50:00|10005.4|9999.4|10009.1|10003.1|10009.6|10003.6|10005.2|9999.2|0
1596228900000|2020-07-31 20:55:00|10009.2|10003.2|10010.7|10004.7|10011.7|10005.7|10008.6|10002.6|0
1596405600000|2020-08-02 22:00:00|10001.3|9995.3|10006|10000|10006.8|10000.8|10001.3|9995.3|0
1596405900000|2020-08-02 22:05:00|10006.1|10000.1|9997.1|9991.1|10007.1|10001.1|9995.5|9989.5|0
1596406200000|2020-08-02 22:10:00|9996.9|9990.9|9994.3|9988.3|10000|9994|9993.4|9987.4|0
1596406500000|2020-08-02 22:15:00|9994.5|9988.5|9993.2|9987.2|9996.3|9990.3|9990.1|9984.1|0
1596406800000|2020-08-02 22:20:00|9993.3|9987.3|9995.5|9989.5|9997.4|9991.4|9992.4|9986.4|0
1596407100000|2020-08-02 22:25:00|9995.6|9989.6|9995.5|9989.5|9998.2|9992.2|9993.7|9987.7|0
1596407400000|2020-08-02 22:30:00|9995.6|9989.6|9992.4|9986.4|9996.3|9990.3|9991.1|9985.1|0
1596407700000|2020-08-02 22:35:00|9992.6|9986.6|9993.7|9987.7|9994.5|9988.5|9989.8|9983.8|0
1596408000000|2020-08-02 22:40:00|9993.4|9987.4|9995.8|9989.8|9995.8|9989.8|9993.2|9987.2|0
1596408300000|2020-08-02 22:45:00|9995.7|9989.7|9994.5|9988.5|9997.1|9991.1|9994|9988|0
1596408600000|2020-08-02 22:50:00|9994.6|9988.6|9998.3|9992.3|9999.4|9993.4|9994|9988|0
1596408900000|2020-08-02 22:55:00|9998.2|9992.2|9998.8|9992.8|9999.6|9993.6|9998|9992|0
1596409200000|2020-08-02 23:00:00|9999|9993|10000.7|9994.7|10002|9996|9997.5|9991.5|0
1596409500000|2020-08-02 23:05:00|10001|9995|9993.3|9987.3|10002.2|9996.2|9992.8|9986.8|0
1596409800000|2020-08-02 23:10:00|9993.2|9987.2|9992.7|9986.7|9994.5|9988.5|9990|9984|0
1596410100000|2020-08-02 23:15:00|9992.6|9986.6|9994|9988|9994.8|9988.8|9991.6|9985.6|0
1596410400000|2020-08-02 23:20:00|9994.2|9988.2|9993.7|9987.7|9995.3|9989.3|9990.8|9984.8|0
1596410700000|2020-08-02 23:25:00|9993.5|9987.5|9988.5|9982.5|9995.8|9989.8|9988.5|9982.5|0
1596411000000|2020-08-02 23:30:00|9988.6|9982.6|9995.3|9989.3|9995.3|9989.3|9988.5|9982.5|0
1596411300000|2020-08-02 23:35:00|9995.2|9989.2|9994.5|9988.5|9996.1|9990.1|9994|9988|0
1596411600000|2020-08-02 23:40:00|9994.6|9988.6|9995.3|9989.3|9996.1|9990.1|9993.5|9987.5|0
1596411900000|2020-08-02 23:45:00|9995.4|9989.4|9997.4|9991.4|9998.4|9992.4|9992.2|9986.2|0
1596412200000|2020-08-02 23:50:00|9997.5|9991.5|10000.3|9994.3|10000.8|9994.8|9997.4|9991.4|0
1596412500000|2020-08-02 23:55:00|10000.2|9994.2|10003.7|9997.7|10005|9999|9999.2|9993.2|0
1596412800000|2020-08-03 00:00:00|10003.6|9997.6|10003.4|9997.4|10009.2|10003.2|10002.4|9996.4|0
1596413100000|2020-08-03 00:05:00|10003.3|9997.3|10000.7|9994.7|10007.3|10001.3|9997.6|9991.6|0
1596413400000|2020-08-03 00:10:00|10000.3|9994.3|9998.9|9992.9|10001.6|9995.6|9994.5|9988.5|0
1596413700000|2020-08-03 00:15:00|9998.7|9992.7|9997.7|9991.7|9999.2|9993.2|9979.9|9973.9|0
1596414000000|2020-08-03 00:20:00|9998.4|9992.4|9987.6|9981.6|10001|9995|9987.6|9981.6|0
1596414300000|2020-08-03 00:25:00|9987.7|9981.7|10008|10002|10008.1|10002.1|9987.7|9981.7|0
1596414600000|2020-08-03 00:30:00|10008.1|10002.1|10028.6|10022.6|10028.6|10022.6|10008.1|10002.1|0
1596414900000|2020-08-03 00:35:00|10028.7|10022.7|10021.2|10015.2|10036|10030|10021|10015|0
1596415200000|2020-08-03 00:40:00|10021.3|10015.3|10020.9|10014.9|10023.7|10017.7|10013.5|10007.5|0
1596415500000|2020-08-03 00:45:00|10020.3|10014.3|10020.7|10014.7|10028.6|10022.6|10018.4|10012.4|0
1596415800000|2020-08-03 00:50:00|10020.8|10014.8|10015.7|10009.7|10020.9|10014.9|10013.2|10007.2|0
1596416100000|2020-08-03 00:55:00|10015.8|10009.8|10017.2|10011.2|10019.6|10013.6|10013|10007|0
1596416400000|2020-08-03 01:00:00|10017.3|10011.3|10016.9|10010.9|10025|10019|10014.2|10008.2|0
1596416700000|2020-08-03 01:05:00|10016.4|10010.4|10024.6|10018.6|10024.6|10018.6|10014.3|10008.3|0
1596417000000|2020-08-03 01:10:00|10025.7|10019.7|10037.3|10031.3|10040|10034|10025.7|10019.7|0
1596417300000|2020-08-03 01:15:00|10037.4|10031.4|10039.7|10033.7|10042.2|10036.2|10032|10026|0
1596417600000|2020-08-03 01:20:00|10039.6|10033.6|10039.6|10033.6|10042.4|10036.4|10036.9|10030.9|0
1596417900000|2020-08-03 01:25:00|10040.1|10034.1|10047.4|10041.4|10048.5|10042.5|10039.4|10033.4|0
1596418200000|2020-08-03 01:30:00|10047.5|10041.5|10044.3|10038.3|10057.5|10051.5|10044.1|10038.1|0
1596418500000|2020-08-03 01:35:00|10045.4|10039.4|10051.7|10045.7|10054.3|10048.3|10045.4|10039.4|0
1596418800000|2020-08-03 01:40:00|10051.8|10045.8|10052.1|10046.1|10059.7|10053.7|10049.5|10043.5|0
1596419100000|2020-08-03 01:45:00|10052.4|10046.4|10049.3|10043.3|10059.9|10053.9|10049.3|10043.3|0
1596419400000|2020-08-03 01:50:00|10048.2|10042.2|10052.2|10046.2|10052.4|10046.4|10046.8|10040.8|0
1596419700000|2020-08-03 01:55:00|10052.1|10046.1|10052.2|10046.2|10052.3|10046.3|10046.9|10040.9|0
1596420000000|2020-08-03 02:00:00|10052.3|10046.3|10046.7|10040.7|10052.3|10046.3|10046.7|10040.7|0
1596420300000|2020-08-03 02:05:00|10046.6|10040.6|10036.3|10030.3|10048.1|10042.1|10036.3|10030.3|0
1596420600000|2020-08-03 02:10:00|10036.2|10030.2|10033.8|10027.8|10036.3|10030.3|10033.6|10027.6|0
1596420900000|2020-08-03 02:15:00|10033.7|10027.7|10036.2|10030.2|10036.2|10030.2|10026|10020|0
1596421200000|2020-08-03 02:20:00|10036.3|10030.3|10036|10030|10041.3|10035.3|10036|10030|0
1596421500000|2020-08-03 02:25:00|10035.9|10029.9|10030.8|10024.8|10036.1|10030.1|10030.8|10024.8|0
1596421800000|2020-08-03 02:30:00|10029.7|10023.7|10035.8|10029.8|10035.8|10029.8|10028.1|10022.1|0
1596422100000|2020-08-03 02:35:00|10035.7|10029.7|10039.9|10033.9|10041.1|10035.1|10034.5|10028.5|0
1596422400000|2020-08-03 02:40:00|10039.8|10033.8|10038.4|10032.4|10041.2|10035.2|10038.4|10032.4|0
1596422700000|2020-08-03 02:45:00|10038.3|10032.3|10041.1|10035.1|10041.2|10035.2|10038.3|10032.3|0
1596423000000|2020-08-03 02:50:00|10041|10035|10038.3|10032.3|10041.1|10035.1|10038.3|10032.3|0
1596423300000|2020-08-03 02:55:00|10039.4|10033.4|10038.3|10032.3|10041|10035|10038.2|10032.2|0
1596423600000|2020-08-03 03:00:00|10038.4|10032.4|10041|10035|10041|10035|10038.3|10032.3|0
1596423900000|2020-08-03 03:05:00|10040.9|10034.9|10041|10035|10041|10035|10040.9|10034.9|0
1596424200000|2020-08-03 03:10:00|10041.1|10035.1|10041.1|10035.1|10043.7|10037.7|10041|10035|0
1596424500000|2020-08-03 03:15:00|10041|10035|10038.2|10032.2|10042.3|10036.3|10038.1|10032.1|0
1596424800000|2020-08-03 03:20:00|10038.1|10032.1|10037.9|10031.9|10038.1|10032.1|10037.7|10031.7|0
1596425100000|2020-08-03 03:25:00|10038|10032|10039.2|10033.2|10040.5|10034.5|10037.9|10031.9|0
1596425400000|2020-08-03 03:30:00|10039.7|10033.7|10044.3|10038.3|10045.6|10039.6|10039.7|10033.7|0
1596425700000|2020-08-03 03:35:00|10043.8|10037.8|10043|10037|10048.1|10042.1|10042.9|10036.9|0
1596426000000|2020-08-03 03:40:00|10043.1|10037.1|10044.6|10038.6|10045.8|10039.8|10043|10037|0
1596426300000|2020-08-03 03:45:00|10044.1|10038.1|10038|10032|10044.5|10038.5|10038|10032|0
1596426600000|2020-08-03 03:50:00|10037.9|10031.9|10038|10032|10040.6|10034.6|10037.8|10031.8|0
1596426900000|2020-08-03 03:55:00|10037.9|10031.9|10033|10027|10038|10032|10030.4|10024.4|0
1596427200000|2020-08-03 04:00:00|10033.1|10027.1|10035.3|10029.3|10035.7|10029.7|10032.8|10026.8|0
1596427500000|2020-08-03 04:05:00|10035.2|10029.2|10032.6|10026.6|10035.2|10029.2|10032.4|10026.4|0
1596427800000|2020-08-03 04:10:00|10033.8|10027.8|10035.2|10029.2|10035.5|10029.5|10033.8|10027.8|0
1596428100000|2020-08-03 04:15:00|10035.3|10029.3|10030.1|10024.1|10035.3|10029.3|10030.1|10024.1|0
1596428400000|2020-08-03 04:20:00|10031.1|10025.1|10032.7|10026.7|10032.8|10026.8|10030.1|10024.1|0
1596428700000|2020-08-03 04:25:00|10032.8|10026.8|10038.1|10032.1|10038.2|10032.2|10032.8|10026.8|0
1596429000000|2020-08-03 04:30:00|10038.2|10032.2|10038|10032|10038.2|10032.2|10035.4|10029.4|0
1596429300000|2020-08-03 04:35:00|10038.1|10032.1|10040.9|10034.9|10040.9|10034.9|10035.5|10029.5|0
1596429600000|2020-08-03 04:40:00|10040.8|10034.8|10035.6|10029.6|10040.8|10034.8|10033|10027|0
1596429900000|2020-08-03 04:45:00|10035.7|10029.7|10033.4|10027.4|10035.7|10029.7|10033.2|10027.2|0
1596430200000|2020-08-03 04:50:00|10033.3|10027.3|10036.1|10030.1|10036.1|10030.1|10028.1|10022.1|0
1596430500000|2020-08-03 04:55:00|10035|10029|10033.7|10027.7|10035|10029|10031|10025|0
1596430800000|2020-08-03 05:00:00|10033.6|10027.6|10033.4|10027.4|10033.7|10027.7|10030.8|10024.8|0
1596431100000|2020-08-03 05:05:00|10033.3|10027.3|10033.2|10027.2|10036|10030|10030.6|10024.6|0
1596431400000|2020-08-03 05:10:00|10033.3|10027.3|10033.3|10027.3|10036|10030|10030.6|10024.6|0
1596431700000|2020-08-03 05:15:00|10033.4|10027.4|10040.9|10034.9|10040.9|10034.9|10033.3|10027.3|0
1596432000000|2020-08-03 05:20:00|10040.8|10034.8|10041.1|10035.1|10041.1|10035.1|10038.2|10032.2|0
1596432300000|2020-08-03 05:25:00|10041.2|10035.2|10041.4|10035.4|10044.3|10038.3|10041.1|10035.1|0
1596432600000|2020-08-03 05:30:00|10041.5|10035.5|10041.3|10035.3|10044.1|10038.1|10039.9|10033.9|0
1596432900000|2020-08-03 05:35:00|10041.4|10035.4|10043.9|10037.9|10044.1|10038.1|10041.2|10035.2|0
1596433200000|2020-08-03 05:40:00|10043.8|10037.8|10048.9|10042.9|10051.5|10045.5|10043.8|10037.8|0
1596433500000|2020-08-03 05:45:00|10051.3|10045.3|10052.7|10046.7|10061.6|10055.6|10051.3|10045.3|0
1596433800000|2020-08-03 05:50:00|10052.2|10046.2|10048.6|10042.6|10053.7|10047.7|10046.3|10040.3|0
1596434100000|2020-08-03 05:55:00|10048.7|10042.7|10040.9|10034.9|10049.9|10043.9|10040.8|10034.8|0
1596434400000|2020-08-03 06:00:00|10039.7|10037.7|10025.2|10023.2|10039.7|10037.7|10014.7|10012.7|158
1596434700000|2020-08-03 06:05:00|10025.7|10023.7|10020.2|10018.2|10036.2|10034.2|10019.2|10017.2|82
1596435000000|2020-08-03 06:10:00|10019.7|10017.7|10014.2|10012.2|10024.2|10022.2|10014.2|10012.2|79
1596435300000|2020-08-03 06:15:00|10014.7|10012.7|10018.7|10016.7|10018.7|10016.7|10012.2|10010.2|36
1596435600000|2020-08-03 06:20:00|10019.2|10017.2|10017.2|10015.2|10020.7|10018.7|10014.7|10012.7|9
1596435900000|2020-08-03 06:25:00|10016.7|10014.7|10032.2|10030.2|10033.2|10031.2|10016.7|10014.7|67
1596436200000|2020-08-03 06:30:00|10032.7|10030.7|10045.7|10043.7|10047.7|10045.7|10028.7|10026.7|230
1596436500000|2020-08-03 06:35:00|10046.2|10044.2|10049.7|10047.7|10054.2|10052.2|10044.2|10042.2|101
1596436800000|2020-08-03 06:40:00|10049.2|10047.2|10048.2|10046.2|10051.2|10049.2|10040.2|10038.2|208
1596437100000|2020-08-03 06:45:00|10047.7|10045.7|10051.2|10049.2|10057.2|10055.2|10047.7|10045.7|200
1596437400000|2020-08-03 06:50:00|10051.7|10049.7|10048.2|10046.2|10052.2|10050.2|10047.2|10045.2|142
1596437700000|2020-08-03 06:55:00|10048.7|10046.7|10024.7|10022.7|10050.7|10048.7|10024.7|10022.7|235
1596438000000|2020-08-03 07:00:00|10023.7|10021.7|10041.7|10039.7|10043.7|10041.7|9998.2|9996.2|1163
1596438300000|2020-08-03 07:05:00|10041.2|10039.2|10044.2|10042.2|10059.2|10057.2|10036.7|10034.7|747
1596438600000|2020-08-03 07:10:00|10044.7|10042.7|10034.2|10032.2|10047.2|10045.2|10026.2|10024.2|279
1596438900000|2020-08-03 07:15:00|10033.7|10031.7|10029.2|10027.2|10039.2|10037.2|10027.7|10025.7|527
1596439200000|2020-08-03 07:20:00|10028.7|10026.7|10023.2|10021.2|10029.2|10027.2|10017.7|10015.7|262
1596439500000|2020-08-03 07:25:00|10022.7|10020.7|10005.2|10003.2|10023.2|10021.2|9998.7|9996.7|317
1596439800000|2020-08-03 07:30:00|10006.2|10004.2|10032.2|10030.2|10033.2|10031.2|10004.7|10002.7|318
1596440100000|2020-08-03 07:35:00|10031.7|10029.7|10026.2|10024.2|10033.2|10031.2|10021.2|10019.2|279
1596440400000|2020-08-03 07:40:00|10026.4|10024.4|10039.4|10037.4|10041.9|10039.9|10023.4|10021.4|220
1596440700000|2020-08-03 07:45:00|10038.4|10036.4|10046.4|10044.4|10046.9|10044.9|10033.4|10031.4|195
1596441000000|2020-08-03 07:50:00|10045.9|10043.9|10061.4|10059.4|10068.4|10066.4|10043.4|10041.4|252
1596441300000|2020-08-03 07:55:00|10060.4|10058.4|10066.4|10064.4|10066.9|10064.9|10057.4|10055.4|215
1596441600000|2020-08-03 08:00:00|10067.4|10065.4|10081.4|10079.4|10084.9|10082.9|10051.9|10049.9|308
1596441900000|2020-08-03 08:05:00|10082.4|10080.4|10083.4|10081.4|10087.4|10085.4|10075.4|10073.4|311
1596442200000|2020-08-03 08:10:00|10083.9|10081.9|10081.4|10079.4|10087.4|10085.4|10072.4|10070.4|130
1596442500000|2020-08-03 08:15:00|10081.9|10079.9|10082.9|10080.9|10089.4|10087.4|10072.4|10070.4|240
1596442800000|2020-08-03 08:20:00|10082.4|10080.4|10080.4|10078.4|10091.4|10089.4|10078.9|10076.9|104
1596443100000|2020-08-03 08:25:00|10081.4|10079.4|10082.9|10080.9|10084.4|10082.4|10077.9|10075.9|86
1596443400000|2020-08-03 08:30:00|10082.4|10080.4|10078.4|10076.4|10093.9|10091.9|10076.9|10074.9|275
1596443700000|2020-08-03 08:35:00|10078.9|10076.9|10064.9|10062.9|10086.4|10084.4|10064.9|10062.9|173
1596444000000|2020-08-03 08:40:00|10064.4|10062.4|10076.4|10074.4|10076.4|10074.4|10058.9|10056.9|176
1596444300000|2020-08-03 08:45:00|10075.9|10073.9|10083.9|10081.9|10084.4|10082.4|10073.9|10071.9|161
1596444600000|2020-08-03 08:50:00|10084.4|10082.4|10080.4|10078.4|10091.4|10089.4|10080.4|10078.4|124
1596444900000|2020-08-03 08:55:00|10081.4|10079.4|10079.4|10077.4|10086.4|10084.4|10076.9|10074.9|85
1596445200000|2020-08-03 09:00:00|10080.4|10078.4|10094.9|10092.9|10098.4|10096.4|10077.9|10075.9|149
1596445500000|2020-08-03 09:05:00|10094.4|10092.4|10085.4|10083.4|10094.9|10092.9|10084.4|10082.4|93
1596445800000|2020-08-03 09:10:00|10085.9|10083.9|10082.4|10080.4|10094.4|10092.4|10081.9|10079.9|167
1596446100000|2020-08-03 09:15:00|10085.4|10083.4|10086.4|10084.4|10088.4|10086.4|10077.4|10075.4|113
1596446400000|2020-08-03 09:20:00|10085.9|10083.9|10095.4|10093.4|10095.4|10093.4|10083.4|10081.4|131
1596446700000|2020-08-03 09:25:00|10095.9|10093.9|10097.9|10095.9|10104.4|10102.4|10093.4|10091.4|114
1596447000000|2020-08-03 09:30:00|10098.4|10096.4|10093.9|10091.9|10098.9|10096.9|10088.4|10086.4|199
1596447300000|2020-08-03 09:35:00|10094.4|10092.4|10103.4|10101.4|10104.9|10102.9|10093.4|10091.4|144
1596447600000|2020-08-03 09:40:00|10102.9|10100.9|10107.9|10105.9|10107.9|10105.9|10099.4|10097.4|200
1596447900000|2020-08-03 09:45:00|10108.4|10106.4|10109.4|10107.4|10114.9|10112.9|10105.9|10103.9|197
1596448200000|2020-08-03 09:50:00|10109.9|10107.9|10116.4|10114.4|10118.9|10116.9|10106.9|10104.9|247
1596448500000|2020-08-03 09:55:00|10116.9|10114.9|10126.4|10124.4|10127.9|10125.9|10116.9|10114.9|246
1596448800000|2020-08-03 10:00:00|10125.9|10123.9|10126.9|10124.9|10128.9|10126.9|10116.4|10114.4|362
1596449100000|2020-08-03 10:05:00|10127.4|10125.4|10129.4|10127.4|10133.9|10131.9|10125.9|10123.9|383
1596449400000|2020-08-03 10:10:00|10129.9|10127.9|10141.4|10139.4|10141.9|10139.9|10129.9|10127.9|233
1596449700000|2020-08-03 10:15:00|10142.4|10140.4|10133.4|10131.4|10142.9|10140.9|10132.4|10130.4|184
1596450000000|2020-08-03 10:20:00|10133.9|10131.9|10161.4|10159.4|10162.9|10160.9|10133.9|10131.9|457
1596450300000|2020-08-03 10:25:00|10161.9|10159.9|10158.4|10156.4|10164.9|10162.9|10155.9|10153.9|303
1596450600000|2020-08-03 10:30:00|10158.9|10156.9|10151.9|10149.9|10160.9|10158.9|10151.4|10149.4|155
1596450900000|2020-08-03 10:35:00|10152.4|10150.4|10157.4|10155.4|10164.9|10162.9|10151.4|10149.4|129
1596451200000|2020-08-03 10:40:00|10157.9|10155.9|10169.4|10167.4|10170.9|10168.9|10157.4|10155.4|264
1596451500000|2020-08-03 10:45:00|10168.9|10166.9|10172.4|10170.4|10177.4|10175.4|10168.4|10166.4|132
1596451800000|2020-08-03 10:50:00|10172.9|10170.9|10169.4|10167.4|10178.4|10176.4|10169.4|10167.4|164
1596452100000|2020-08-03 10:55:00|10169.9|10167.9|10167.4|10165.4|10172.4|10170.4|10163.9|10161.9|170
1596452400000|2020-08-03 11:00:00|10167.9|10165.9|10181.4|10179.4|10182.9|10180.9|10167.9|10165.9|294
1596452700000|2020-08-03 11:05:00|10182.4|10180.4|10174.4|10172.4|10184.4|10182.4|10172.9|10170.9|200
1596453000000|2020-08-03 11:10:00|10174.9|10172.9|10176.4|10174.4|10180.4|10178.4|10171.4|10169.4|135
1596453300000|2020-08-03 11:15:00|10178.4|10176.4|10178.4|10176.4|10180.9|10178.9|10172.4|10170.4|231
1596453600000|2020-08-03 11:20:00|10177.9|10175.9|10184.4|10182.4|10185.4|10183.4|10175.9|10173.9|206
1596453900000|2020-08-03 11:25:00|10184.9|10182.9|10195.9|10193.9|10196.9|10194.9|10180.9|10178.9|359
1596454200000|2020-08-03 11:30:00|10195.4|10193.4|10203.4|10201.4|10206.9|10204.9|10194.4|10192.4|590
1596454500000|2020-08-03 11:35:00|10204.4|10202.4|10196.4|10194.4|10213.9|10211.9|10195.4|10193.4|434
1596454800000|2020-08-03 11:40:00|10196.9|10194.9|10193.4|10191.4|10199.4|10197.4|10191.9|10189.9|129
1596455100000|2020-08-03 11:45:00|10193.9|10191.9|10194.4|10192.4|10196.9|10194.9|10190.4|10188.4|217
1596455400000|2020-08-03 11:50:00|10193.9|10191.9|10203.4|10201.4|10203.9|10201.9|10193.9|10191.9|252
1596455700000|2020-08-03 11:55:00|10204.4|10202.4|10208.5|10206.5|10210|10208|10199.5|10197.5|145
1596456000000|2020-08-03 12:00:00|10209|10207|10205|10203|10211.5|10209.5|10197.5|10195.5|279
1596456300000|2020-08-03 12:05:00|10204.5|10202.5|10207.5|10205.5|10211.5|10209.5|10203|10201|222
1596456600000|2020-08-03 12:10:00|10208|10206|10209.5|10207.5|10210|10208|10201.5|10199.5|180
1596456900000|2020-08-03 12:15:00|10210|10208|10199.5|10197.5|10212|10210|10199|10197|107
1596457200000|2020-08-03 12:20:00|10199|10197|10198.5|10196.5|10205.5|10203.5|10198|10196|226
1596457500000|2020-08-03 12:25:00|10198|10196|10205.9|10203.9|10205.9|10203.9|10196|10194|101
1596457800000|2020-08-03 12:30:00|10206.4|10204.4|10207.9|10205.9|10210.9|10208.9|10203.4|10201.4|152
1596458100000|2020-08-03 12:35:00|10207.4|10205.4|10210.9|10208.9|10212.4|10210.4|10205.4|10203.4|68
1596458400000|2020-08-03 12:40:00|10210.4|10208.4|10218.9|10216.9|10220.9|10218.9|10210.4|10208.4|293
1596458700000|2020-08-03 12:45:00|10218.4|10216.4|10222.9|10220.9|10224.4|10222.4|10218.4|10216.4|145
1596459000000|2020-08-03 12:50:00|10222.4|10220.4|10224.9|10222.9|10225.9|10223.9|10222.4|10220.4|187
1596459300000|2020-08-03 12:55:00|10225.4|10223.4|10222.4|10220.4|10231.9|10229.9|10221.9|10219.9|286
1596459600000|2020-08-03 13:00:00|10222.9|10220.9|10213.9|10211.9|10223.4|10221.4|10213.4|10211.4|262
1596459900000|2020-08-03 13:05:00|10214.4|10212.4|10198.4|10196.4|10217.4|10215.4|10197.4|10195.4|297
1596460200000|2020-08-03 13:10:00|10198.9|10196.9|10214.9|10212.9|10214.9|10212.9|10198.4|10196.4|230
1596460500000|2020-08-03 13:15:00|10215.4|10213.4|10218.9|10216.9|10223.4|10221.4|10213.4|10211.4|116
1596460800000|2020-08-03 13:20:00|10218.4|10216.4|10224.4|10222.4|10226.4|10224.4|10216.4|10214.4|177
1596461100000|2020-08-03 13:25:00|10223.9|10221.9|10225.9|10223.9|10230.4|10228.4|10222.4|10220.4|153
1596461400000|2020-08-03 13:30:00|10226.4|10224.4|10206.9|10204.9|10227.4|10225.4|10206.9|10204.9|382
1596461700000|2020-08-03 13:35:00|10208.4|10206.4|10230.9|10228.9|10232.4|10230.4|10208.4|10206.4|481
1596462000000|2020-08-03 13:40:00|10231.4|10229.4|10234.4|10232.4|10234.4|10232.4|10224.4|10222.4|390
1596462300000|2020-08-03 13:45:00|10234.9|10232.9|10233.9|10231.9|10240.4|10238.4|10231.4|10229.4|356
1596462600000|2020-08-03 13:50:00|10233.4|10231.4|10229.4|10227.4|10237.4|10235.4|10225.9|10223.9|329
1596462900000|2020-08-03 13:55:00|10229.9|10227.9|10238.4|10236.4|10242.4|10240.4|10227.9|10225.9|293
1596463200000|2020-08-03 14:00:00|10238.9|10236.9|10244.9|10242.9|10254.4|10252.4|10233.9|10231.9|481
1596463500000|2020-08-03 14:05:00|10244.4|10242.4|10250.9|10248.9|10251.4|10249.4|10239.9|10237.9|365
1596463800000|2020-08-03 14:10:00|10250.6|10248.6|10269.6|10267.6|10269.6|10267.6|10250.1|10248.1|405
1596464100000|2020-08-03 14:15:00|10270.1|10268.1|10277.1|10275.1|10278.1|10276.1|10267.6|10265.6|514
1596464400000|2020-08-03 14:20:00|10278.1|10276.1|10247.6|10245.6|10281.6|10279.6|10247.6|10245.6|588
1596464700000|2020-08-03 14:25:00|10248.1|10246.1|10247.6|10245.6|10251.1|10249.1|10240.6|10238.6|477
1596465000000|2020-08-03 14:30:00|10248.1|10246.1|10264.1|10262.1|10264.1|10262.1|10247.6|10245.6|432
1596465300000|2020-08-03 14:35:00|10265.1|10263.1|10264.1|10262.1|10268.1|10266.1|10259.1|10257.1|358
1596465600000|2020-08-03 14:40:00|10264.6|10262.6|10266.6|10264.6|10269.6|10267.6|10256.1|10254.1|430
1596465900000|2020-08-03 14:45:00|10267.1|10265.1|10255.1|10253.1|10270.6|10268.6|10253.6|10251.6|324
1596466200000|2020-08-03 14:50:00|10254.6|10252.6|10256.6|10254.6|10261.1|10259.1|10251.1|10249.1|396
1596466500000|2020-08-03 14:55:00|10257.1|10255.1|10241.1|10239.1|10258.1|10256.1|10237.6|10235.6|572
1596466800000|2020-08-03 15:00:00|10241.6|10239.6|10246.1|10244.1|10249.1|10247.1|10241.6|10239.6|325
1596467100000|2020-08-03 15:05:00|10246.6|10244.6|10248.6|10246.6|10249.6|10247.6|10243.1|10241.1|441
1596467400000|2020-08-03 15:10:00|10248.1|10246.1|10246.6|10244.6|10253.6|10251.6|10246.1|10244.1|776
1596467700000|2020-08-03 15:15:00|10247.1|10245.1|10248.1|10246.1|10254.6|10252.6|10245.6|10243.6|1004
1596468000000|2020-08-03 15:20:00|10248.6|10246.6|10245.6|10243.6|10251.6|10249.6|10241.1|10239.1|946
1596468300000|2020-08-03 15:25:00|10245.1|10243.1|10231.6|10229.6|10245.1|10243.1|10227.1|10225.1|3013
1596468600000|2020-08-03 15:30:00|10232.6|10230.6|10229.1|10227.1|10240.1|10238.1|10229.1|10227.1|1562
1596468900000|2020-08-03 15:35:00|10228.6|10226.6|10235.1|10233.1|10237.1|10235.1|10226.6|10224.6|411
1596469200000|2020-08-03 15:40:00|10235.6|10233.6|10241.1|10239.1|10248.1|10246.1|10235.6|10233.6|829
1596469500000|2020-08-03 15:45:00|10241.6|10239.6|10233.1|10231.1|10241.6|10239.6|10233.1|10231.1|779
1596469800000|2020-08-03 15:50:00|10233.6|10231.6|10236.1|10234.1|10237.1|10235.1|10231.1|10229.1|40
1596470100000|2020-08-03 15:55:00|10236.6|10234.6|10230.1|10228.1|10236.6|10234.6|10227.6|10225.6|1362
1596470400000|2020-08-03 16:00:00|10230.6|10228.6|10226.6|10224.6|10235.1|10233.1|10225.6|10223.6|49
1596470700000|2020-08-03 16:05:00|10226.1|10224.1|10220.6|10218.6|10226.1|10224.1|10218.6|10216.6|117
1596471000000|2020-08-03 16:10:00|10220.1|10218.1|10223.6|10221.6|10223.6|10221.6|10216.6|10214.6|66
1596471300000|2020-08-03 16:15:00|10224.1|10222.1|10215.1|10213.1|10224.1|10222.1|10215.1|10213.1|35
1596471600000|2020-08-03 16:20:00|10215.6|10213.6|10222.6|10220.6|10223.1|10221.1|10215.1|10213.1|19
1596471900000|2020-08-03 16:25:00|10223.1|10221.1|10219.1|10217.1|10224.1|10222.1|10217.6|10215.6|30
1596472200000|2020-08-03 16:30:00|10218.6|10216.6|10214.1|10212.1|10218.6|10216.6|10214.1|10212.1|42
1596472500000|2020-08-03 16:35:00|10214.6|10212.6|10218.1|10216.1|10218.6|10216.6|10213.6|10211.6|17
1596472800000|2020-08-03 16:40:00|10218.6|10216.6|10212.6|10210.6|10218.6|10216.6|10211.1|10209.1|52
1596473100000|2020-08-03 16:45:00|10213.1|10211.1|10217.1|10215.1|10218.6|10216.6|10212.1|10210.1|14
1596473400000|2020-08-03 16:50:00|10216.6|10214.6|10214.6|10212.6|10216.6|10214.6|10213.6|10211.6|11
1596473700000|2020-08-03 16:55:00|10214.1|10212.1|10207.1|10205.1|10214.1|10212.1|10206.1|10204.1|38
1596474000000|2020-08-03 17:00:00|10206.1|10204.1|10206.6|10204.6|10210.1|10208.1|10206.1|10204.1|16
1596474300000|2020-08-03 17:05:00|10207.1|10205.1|10211.1|10209.1|10211.1|10209.1|10206.6|10204.6|4
1596474600000|2020-08-03 17:10:00|10211.6|10209.6|10212.6|10210.6|10216.1|10214.1|10210.6|10208.6|15
1596474900000|2020-08-03 17:15:00|10211.1|10209.1|10215.1|10213.1|10216.1|10214.1|10211.1|10209.1|14
1596475200000|2020-08-03 17:20:00|10215.6|10213.6|10219.1|10217.1|10219.1|10217.1|10214.1|10212.1|7
1596475500000|2020-08-03 17:25:00|10218.6|10216.6|10216.6|10214.6|10219.6|10217.6|10215.6|10213.6|13
1596475800000|2020-08-03 17:30:00|10218.6|10216.6|10216.6|10214.6|10218.6|10216.6|10216.1|10214.1|2
1596476100000|2020-08-03 17:35:00|10217.1|10215.1|10218.6|10216.6|10218.6|10216.6|10216.1|10214.1|3
1596476400000|2020-08-03 17:40:00|10219.6|10217.6|10217.1|10215.1|10220.6|10218.6|10216.6|10214.6|5
1596476700000|2020-08-03 17:45:00|10218.1|10216.1|10218.6|10216.6|10218.6|10216.6|10218.1|10216.1|0
1596477000000|2020-08-03 17:50:00|10219.1|10217.1|10220.1|10218.1|10221.1|10219.1|10218.6|10216.6|3
1596477300000|2020-08-03 17:55:00|10219.6|10217.6|10219.6|10217.6|10221.1|10219.1|10218.1|10216.1|23
1596477600000|2020-08-03 18:00:00|10218.1|10216.1|10218.1|10216.1|10219.1|10217.1|10216.1|10214.1|6
1596477900000|2020-08-03 18:05:00|10217.6|10215.6|10217.1|10215.1|10217.6|10215.6|10216.1|10214.1|1
1596478200000|2020-08-03 18:10:00|10218.6|10216.6|10220.1|10218.1|10220.1|10218.1|10216.6|10214.6|9
1596478500000|2020-08-03 18:15:00|10220.6|10218.6|10220.1|10218.1|10223.1|10221.1|10215.6|10213.6|20
1596478800000|2020-08-03 18:20:00|10220.6|10218.6|10219.1|10217.1|10224.1|10222.1|10218.1|10216.1|8
1596479100000|2020-08-03 18:25:00|10219.6|10217.6|10219.6|10217.6|10220.1|10218.1|10219.6|10217.6|0
1596479400000|2020-08-03 18:30:00|10219.1|10217.1|10218.6|10216.6|10219.1|10217.1|10218.6|10216.6|0
1596479700000|2020-08-03 18:35:00|10219.1|10217.1|10221.1|10219.1|10221.1|10219.1|10219.1|10217.1|2
1596480000000|2020-08-03 18:40:00|10220.6|10218.6|10216.6|10214.6|10221.1|10219.1|10216.1|10214.1|1
1596480300000|2020-08-03 18:45:00|10217.1|10215.1|10217.1|10215.1|10219.6|10217.6|10217.1|10215.1|13
1596480600000|2020-08-03 18:50:00|10216.6|10214.6|10214.6|10212.6|10216.6|10214.6|10213.1|10211.1|6
1596480900000|2020-08-03 18:55:00|10215.6|10213.6|10216.1|10214.1|10216.1|10214.1|10215.6|10213.6|0
1596481200000|2020-08-03 19:00:00|10215.6|10213.6|10215.6|10213.6|10218.1|10216.1|10214.1|10212.1|1
1596481500000|2020-08-03 19:05:00|10215.1|10213.1|10213.6|10211.6|10215.1|10213.1|10213.6|10211.6|0
1596481800000|2020-08-03 19:10:00|10214.6|10212.6|10212.1|10210.1|10214.6|10212.6|10212.1|10210.1|1
1596482100000|2020-08-03 19:15:00|10212.6|10210.6|10207.6|10205.6|10213.1|10211.1|10206.1|10204.1|5
1596482400000|2020-08-03 19:20:00|10207.1|10205.1|10211.1|10209.1|10211.1|10209.1|10205.6|10203.6|2
1596482700000|2020-08-03 19:25:00|10211.6|10209.6|10209.1|10207.1|10213.1|10211.1|10208.6|10206.6|27
1596483000000|2020-08-03 19:30:00|10208.6|10206.6|10200.1|10198.1|10212.6|10210.6|10196.1|10194.1|48
1596483300000|2020-08-03 19:35:00|10199.6|10197.6|10199.6|10197.6|10201.1|10199.1|10199.1|10197.1|11
1596483600000|2020-08-03 19:40:00|10199.1|10197.1|10199.1|10197.1|10201.6|10199.6|10199.1|10197.1|30
1596483900000|2020-08-03 19:45:00|10199.6|10197.6|10195.1|10193.1|10201.1|10199.1|10194.6|10192.6|30
1596484200000|2020-08-03 19:50:00|10194.1|10192.1|10198.6|10196.6|10199.1|10197.1|10189.6|10187.6|34
1596484500000|2020-08-03 19:55:00|10197.6|10195.6|10212.5|10206.5|10212.6|10209.6|10196.6|10194.6|78
1596484800000|2020-08-03 20:00:00|10212.4|10206.4|10207.4|10201.4|10212.4|10206.4|10204.8|10198.8|2
1596485100000|2020-08-03 20:05:00|10207.3|10201.3|10206.9|10200.9|10211.3|10205.3|10201.1|10195.1|0
1596485400000|2020-08-03 20:10:00|10206.7|10200.7|10215.2|10209.2|10219.1|10213.1|10205.5|10199.5|0
1596485700000|2020-08-03 20:15:00|10214.9|10208.9|10213.7|10207.7|10214.9|10208.9|10213.4|10207.4|0
1596486000000|2020-08-03 20:20:00|10213.4|10207.4|10213.4|10207.4|10213.7|10207.7|10213.4|10207.4|0
1596486300000|2020-08-03 20:25:00|10213.7|10207.7|10213.9|10207.9|10214.1|10208.1|10213.4|10207.4|0
1596486600000|2020-08-03 20:30:00|10214.1|10208.1|10210|10204|10219.2|10213.2|10208.7|10202.7|0
1596486900000|2020-08-03 20:35:00|10209.9|10203.9|10212.6|10206.6|10213.9|10207.9|10209.5|10203.5|0
1596487200000|2020-08-03 20:40:00|10212.9|10206.9|10218.4|10212.4|10218.4|10212.4|10212.1|10206.1|0
1596487500000|2020-08-03 20:45:00|10218.3|10212.3|10219.2|10213.2|10220.5|10214.5|10215.2|10209.2|0
1596487800000|2020-08-03 20:50:00|10219.3|10213.3|10219.2|10213.2|10219.7|10213.7|10216|10210|0
1596488100000|2020-08-03 20:55:00|10219.3|10213.3|10216.5|10210.5|10219.7|10213.7|10215.2|10209.2|0
1596488400000|2020-08-03 21:00:00|10216.3|10210.3|10215.2|10209.2|10216.3|10210.3|10213.5|10207.5|0
1596488700000|2020-08-03 21:05:00|10214|10208|10214.8|10208.8|10215.2|10209.2|10214|10208|0
1596489000000|2020-08-03 21:10:00|10214.2|10208.2|10214.4|10208.4|10214.8|10208.8|10214.2|10208.2|0
1596489300000|2020-08-03 21:15:00|10214.8|10208.8|10214.4|10208.4|10214.8|10208.8|10214.4|10208.4|0
1596489600000|2020-08-03 21:20:00|10214.6|10208.6|10214.2|10208.2|10214.6|10208.6|10214.2|10208.2|0
1596489900000|2020-08-03 21:25:00|10213.8|10207.8|10214.4|10208.4|10214.4|10208.4|10213.8|10207.8|0
1596490200000|2020-08-03 21:30:00|10214.6|10208.6|10214.6|10208.6|10214.6|10208.6|10214.6|10208.6|0
1596490500000|2020-08-03 21:35:00|10214.2|10208.2|10215.2|10209.2|10215.2|10209.2|10214.2|10208.2|0
1596490800000|2020-08-03 21:40:00|10215.4|10209.4|10216.1|10210.1|10216.1|10210.1|10215.4|10209.4|0
1596491100000|2020-08-03 21:45:00|10215.8|10209.8|10215.6|10209.6|10216.1|10210.1|10215.6|10209.6|0
1596491400000|2020-08-03 21:50:00|10214.8|10208.8|10215.2|10209.2|10215.4|10209.4|10214.4|10208.4|0
1596491700000|2020-08-03 21:55:00|10215.4|10209.4|10216.3|10210.3|10217.3|10211.3|10215.4|10209.4|0
1596492000000|2020-08-03 22:00:00|10216.8|10210.8|10212.9|10206.9|10220.3|10214.3|10207.4|10201.4|0
1596492300000|2020-08-03 22:05:00|10212.8|10206.8|10212.4|10206.4|10212.9|10206.9|10209.8|10203.8|0
1596492600000|2020-08-03 22:10:00|10212.6|10206.6|10211.1|10205.1|10213.4|10207.4|10211.1|10205.1|0
1596492900000|2020-08-03 22:15:00|10211.3|10205.3|10212.9|10206.9|10212.9|10206.9|10211.3|10205.3|0
1596493200000|2020-08-03 22:20:00|10213|10207|10212.9|10206.9|10213.7|10207.7|10211.1|10205.1|0
1596493500000|2020-08-03 22:25:00|10212.8|10206.8|10212.4|10206.4|10212.8|10206.8|10211.1|10205.1|0
1596493800000|2020-08-03 22:30:00|10212.3|10206.3|10209.2|10203.2|10212.3|10206.3|10209.2|10203.2|0
1596494100000|2020-08-03 22:35:00|10209.3|10203.3|10211.1|10205.1|10211.8|10205.8|10209.3|10203.3|0
1596494400000|2020-08-03 22:40:00|10211.3|10205.3|10212.4|10206.4|10212.4|10206.4|10211.1|10205.1|0
1596494700000|2020-08-03 22:45:00|10212.3|10206.3|10211.1|10205.1|10212.3|10206.3|10210.5|10204.5|0
1596495000000|2020-08-03 22:50:00|10211.2|10205.2|10211.8|10205.8|10211.8|10205.8|10210.5|10204.5|0
1596495300000|2020-08-03 22:55:00|10211.9|10205.9|10212|10206|10212.9|10206.9|10211.8|10205.8|0
1596495600000|2020-08-03 23:00:00|10211.8|10205.8|10212.4|10206.4|10212.4|10206.4|10210.8|10204.8|0
1596495900000|2020-08-03 23:05:00|10212.2|10206.2|10211.8|10205.8|10212.4|10206.4|10211.8|10205.8|0
1596496200000|2020-08-03 23:10:00|10211.9|10205.9|10212.9|10206.9|10215|10209|10209.2|10203.2|0
1596496500000|2020-08-03 23:15:00|10213|10207|10213.7|10207.7|10214.2|10208.2|10212.6|10206.6|0
1596496800000|2020-08-03 23:20:00|10213.9|10207.9|10215.5|10209.5|10215.5|10209.5|10213.7|10207.7|0
1596497100000|2020-08-03 23:25:00|10215.6|10209.6|10214.2|10208.2|10216|10210|10214.2|10208.2|0
1596497400000|2020-08-03 23:30:00|10214.3|10208.3|10218.1|10212.1|10218.1|10212.1|10214.3|10208.3|0
1596497700000|2020-08-03 23:35:00|10217.9|10211.9|10219.4|10213.4|10219.4|10213.4|10216.8|10210.8|0
1596498000000|2020-08-03 23:40:00|10219.3|10213.3|10215|10209|10219.3|10213.3|10214.2|10208.2|0
1596498300000|2020-08-03 23:45:00|10215.1|10209.1|10215.5|10209.5|10216.3|10210.3|10215|10209|0
1596498600000|2020-08-03 23:50:00|10215.4|10209.4|10212.9|10206.9|10215.4|10209.4|10209.8|10203.8|0
1596498900000|2020-08-03 23:55:00|10212.8|10206.8|10212.9|10206.9|10215.5|10209.5|10211.8|10205.8|0
1596499200000|2020-08-04 00:00:00|10213|10207|10211.1|10205.1|10215|10209|10209.2|10203.2|0
1596499500000|2020-08-04 00:05:00|10210.9|10204.9|10209.2|10203.2|10211.8|10205.8|10208.5|10202.5|0
1596499800000|2020-08-04 00:10:00|10209.1|10203.1|10212.9|10206.9|10213.4|10207.4|10205.3|10199.3|0
1596500100000|2020-08-04 00:15:00|10213|10207|10226.3|10220.3|10230.6|10224.6|10213|10207|0
1596500400000|2020-08-04 00:20:00|10226.2|10220.2|10226.5|10220.5|10229.1|10223.1|10223.8|10217.8|0
1596500700000|2020-08-04 00:25:00|10227|10221|10234.1|10228.1|10234.5|10228.5|10227|10221|0
1596501000000|2020-08-04 00:30:00|10234.2|10228.2|10237|10231|10237|10231|10234|10228|0
1596501300000|2020-08-04 00:35:00|10237.1|10231.1|10232.1|10226.1|10237.3|10231.3|10231.9|10225.9|0
1596501600000|2020-08-04 00:40:00|10232|10226|10234.7|10228.7|10237.5|10231.5|10232|10226|0
1596501900000|2020-08-04 00:45:00|10234.8|10228.8|10237.2|10231.2|10237.4|10231.4|10232|10226|0
1596502200000|2020-08-04 00:50:00|10237.1|10231.1|10237.2|10231.2|10239.9|10233.9|10236.9|10230.9|0
1596502500000|2020-08-04 00:55:00|10237.3|10231.3|10234.4|10228.4|10237.3|10231.3|10234.3|10228.3|0
1596502800000|2020-08-04 01:00:00|10234.5|10228.5|10239.8|10233.8|10239.8|10233.8|10231.5|10225.5|0
1596503100000|2020-08-04 01:05:00|10240.3|10234.3|10240|10234|10242.6|10236.6|10239.7|10233.7|0
1596503400000|2020-08-04 01:10:00|10240.1|10234.1|10243.3|10237.3|10246.3|10240.3|10237.3|10231.3|0
1596503700000|2020-08-04 01:15:00|10243.9|10237.9|10243.2|10237.2|10246.3|10240.3|10240.5|10234.5|0
1596504000000|2020-08-04 01:20:00|10243.3|10237.3|10235.6|10229.6|10243.4|10237.4|10235.6|10229.6|0
1596504300000|2020-08-04 01:25:00|10235.7|10229.7|10223.5|10217.5|10236.9|10230.9|10213.1|10207.1|0
1596504600000|2020-08-04 01:30:00|10223.4|10217.4|10225.5|10219.5|10228.2|10222.2|10219.5|10213.5|0
1596504900000|2020-08-04 01:35:00|10225.6|10219.6|10223.3|10217.3|10225.9|10219.9|10220.6|10214.6|0
1596505200000|2020-08-04 01:40:00|10223.2|10217.2|10220.4|10214.4|10223.4|10217.4|10220.4|10214.4|0
1596505500000|2020-08-04 01:45:00|10220.3|10214.3|10220.8|10214.8|10220.8|10214.8|10217.9|10211.9|0
1596505800000|2020-08-04 01:50:00|10220.7|10214.7|10220.4|10214.4|10220.7|10214.7|10217.5|10211.5|0
1596506100000|2020-08-04 01:55:00|10220.3|10214.3|10216.8|10210.8|10220.3|10214.3|10215.4|10209.4|0
1596506400000|2020-08-04 02:00:00|10217.3|10211.3|10220.7|10214.7|10225.8|10219.8|10215.3|10209.3|0
1596506700000|2020-08-04 02:05:00|10221.2|10215.2|10228.3|10222.3|10230.8|10224.8|10220.7|10214.7|0
1596507000000|2020-08-04 02:10:00|10228.9|10222.9|10233.6|10227.6|10233.6|10227.6|10228.9|10222.9|0
1596507300000|2020-08-04 02:15:00|10233.5|10227.5|10228.2|10222.2|10233.6|10227.6|10228.2|10222.2|0
1596507600000|2020-08-04 02:20:00|10227.2|10221.2|10223.1|10217.1|10228.2|10222.2|10223.1|10217.1|0
1596507900000|2020-08-04 02:25:00|10223|10217|10220.8|10214.8|10223|10217|10215.6|10209.6|0
1596508200000|2020-08-04 02:30:00|10219.7|10213.7|10215.6|10209.6|10219.7|10213.7|10215.4|10209.4|0
1596508500000|2020-08-04 02:35:00|10215.7|10209.7|10210.7|10204.7|10215.7|10209.7|10208|10202|0
1596508800000|2020-08-04 02:40:00|10211.2|10205.2|10210.6|10204.6|10215.6|10209.6|10210.4|10204.4|0
1596509100000|2020-08-04 02:45:00|10210.5|10204.5|10214.4|10208.4|10215.6|10209.6|10210.4|10204.4|0
1596509400000|2020-08-04 02:50:00|10214.9|10208.9|10220.6|10214.6|10220.7|10214.7|10214.9|10208.9|0
1596509700000|2020-08-04 02:55:00|10220.5|10214.5|10217.9|10211.9|10220.6|10214.6|10217.8|10211.8|0
1596510000000|2020-08-04 03:00:00|10218|10212|10215.1|10209.1|10220.5|10214.5|10215.1|10209.1|0
1596510300000|2020-08-04 03:05:00|10215.2|10209.2|10212.4|10206.4|10216.4|10210.4|10212.2|10206.2|0
1596510600000|2020-08-04 03:10:00|10212.5|10206.5|10212.3|10206.3|10215|10209|10212.2|10206.2|0
1596510900000|2020-08-04 03:15:00|10212.4|10206.4|10209.6|10203.6|10212.4|10206.4|10209.5|10203.5|0
1596511200000|2020-08-04 03:20:00|10209.7|10203.7|10212.2|10206.2|10212.3|10206.3|10209.5|10203.5|0
1596511500000|2020-08-04 03:25:00|10212.3|10206.3|10209.6|10203.6|10212.3|10206.3|10209.6|10203.6|0
1596511800000|2020-08-04 03:30:00|10209.5|10203.5|10212.3|10206.3|10214.9|10208.9|10209.5|10203.5|0
1596512100000|2020-08-04 03:35:00|10212.4|10206.4|10217.4|10211.4|10217.5|10211.5|10212.4|10206.4|0
1596512400000|2020-08-04 03:40:00|10217.3|10211.3|10214.8|10208.8|10220|10214|10214.7|10208.7|0
1596512700000|2020-08-04 03:45:00|10214.7|10208.7|10214.8|10208.8|10214.9|10208.9|10214.7|10208.7|0
1596513000000|2020-08-04 03:50:00|10214.7|10208.7|10209.6|10203.6|10214.7|10208.7|10209.6|10203.6|0
1596513300000|2020-08-04 03:55:00|10209.7|10203.7|10209.6|10203.6|10212.1|10206.1|10209.4|10203.4|0
1596513600000|2020-08-04 04:00:00|10209.5|10203.5|10209.5|10203.5|10209.5|10203.5|10206.9|10200.9|0
1596513900000|2020-08-04 04:05:00|10209.4|10203.4|10212.1|10206.1|10212.1|10206.1|10209.4|10203.4|0
1596514200000|2020-08-04 04:10:00|10212|10206|10212|10206|10214.6|10208.6|10209.5|10203.5|0
1596514500000|2020-08-04 04:15:00|10212.1|10206.1|10214.5|10208.5|10214.6|10208.6|10212|10206|0
1596514800000|2020-08-04 04:20:00|10214.6|10208.6|10216.8|10210.8|10219.5|10213.5|10214.5|10208.5|0
1596515100000|2020-08-04 04:25:00|10216.9|10210.9|10216.9|10210.9|10216.9|10210.9|10216.8|10210.8|0
1596515400000|2020-08-04 04:30:00|10217|10211|10232.3|10226.3|10232.4|10226.4|10216.9|10210.9|0
1596515700000|2020-08-04 04:35:00|10232.2|10226.2|10229.6|10223.6|10232.3|10226.3|10229.6|10223.6|0
1596516000000|2020-08-04 04:40:00|10229.7|10223.7|10232.2|10226.2|10232.3|10226.3|10229.7|10223.7|0
1596516300000|2020-08-04 04:45:00|10232.1|10226.1|10232.2|10226.2|10232.2|10226.2|10229.6|10223.6|0
1596516600000|2020-08-04 04:50:00|10232.1|10226.1|10224.5|10218.5|10232.2|10226.2|10224.5|10218.5|0
1596516900000|2020-08-04 04:55:00|10224.6|10218.6|10227.1|10221.1|10227.1|10221.1|10224.5|10218.5|0
1596517200000|2020-08-04 05:00:00|10227.2|10221.2|10224.6|10218.6|10227.3|10221.3|10224.5|10218.5|0
1596517500000|2020-08-04 05:05:00|10224.5|10218.5|10227.2|10221.2|10229.7|10223.7|10221.9|10215.9|0
1596517800000|2020-08-04 05:10:00|10227.1|10221.1|10223.2|10217.2|10227.2|10221.2|10221.9|10215.9|0
1596518100000|2020-08-04 05:15:00|10222.7|10216.7|10221.9|10215.9|10223.2|10217.2|10221.8|10215.8|0
1596518400000|2020-08-04 05:20:00|10221.8|10215.8|10224.5|10218.5|10224.7|10218.7|10219.3|10213.3|0
1596518700000|2020-08-04 05:25:00|10224.6|10218.6|10223.3|10217.3|10227.4|10221.4|10222.1|10216.1|0
1596519000000|2020-08-04 05:30:00|10223.2|10217.2|10224.5|10218.5|10227.4|10221.4|10221.9|10215.9|0
1596519300000|2020-08-04 05:35:00|10224.4|10218.4|10227|10221|10227|10221|10224.3|10218.3|0
1596519600000|2020-08-04 05:40:00|10226.9|10220.9|10225.6|10219.6|10234.3|10228.3|10225.6|10219.6|0
1596519900000|2020-08-04 05:45:00|10226.6|10220.6|10232.2|10226.2|10235.8|10229.8|10226.6|10220.6|0
1596520200000|2020-08-04 05:50:00|10232.3|10226.3|10234.8|10228.8|10234.8|10228.8|10232.2|10226.2|0
1596520500000|2020-08-04 05:55:00|10234.9|10228.9|10237.5|10231.5|10240.2|10234.2|10234.8|10228.8|0
1596520800000|2020-08-04 06:00:00|10239.6|10237.6|10222.6|10220.6|10243.1|10241.1|10222.1|10220.1|130
1596521100000|2020-08-04 06:05:00|10222.1|10220.1|10218.1|10216.1|10222.1|10220.1|10214.6|10212.6|29
1596521400000|2020-08-04 06:10:00|10217.6|10215.6|10229.1|10227.1|10230.6|10228.6|10214.6|10212.6|47
1596521700000|2020-08-04 06:15:00|10229.6|10227.6|10220.6|10218.6|10232.6|10230.6|10220.6|10218.6|31
1596522000000|2020-08-04 06:20:00|10221.1|10219.1|10225.6|10223.6|10226.1|10224.1|10219.6|10217.6|28
1596522300000|2020-08-04 06:25:00|10225.1|10223.1|10219.6|10217.6|10226.6|10224.6|10219.6|10217.6|56
1596522600000|2020-08-04 06:30:00|10219.1|10217.1|10223.6|10221.6|10226.1|10224.1|10214.1|10212.1|69
1596522900000|2020-08-04 06:35:00|10223.1|10221.1|10234.1|10232.1|10239.1|10237.1|10221.6|10219.6|102
1596523200000|2020-08-04 06:40:00|10233.6|10231.6|10238.6|10236.6|10239.1|10237.1|10227.6|10225.6|168
1596523500000|2020-08-04 06:45:00|10239.1|10237.1|10236.1|10234.1|10240.6|10238.6|10234.6|10232.6|134
1596523800000|2020-08-04 06:50:00|10235.6|10233.6|10242.6|10240.6|10243.1|10241.1|10230.1|10228.1|107
1596524100000|2020-08-04 06:55:00|10243.1|10241.1|10240.6|10238.6|10245.6|10243.6|10235.6|10233.6|106
1596524400000|2020-08-04 07:00:00|10238.6|10236.6|10234.6|10232.6|10260.6|10258.6|10227.6|10225.6|1284
1596524700000|2020-08-04 07:05:00|10235.6|10233.6|10208.6|10206.6|10236.6|10234.6|10199.1|10197.1|932
1596525000000|2020-08-04 07:10:00|10209.1|10207.1|10192.6|10190.6|10217.6|10215.6|10191.1|10189.1|700
1596525300000|2020-08-04 07:15:00|10192.1|10190.1|10199.6|10197.6|10204.6|10202.6|10187.1|10185.1|394
1596525600000|2020-08-04 07:20:00|10200.1|10198.1|10182.6|10180.6|10203.1|10201.1|10171.6|10169.6|760
1596525900000|2020-08-04 07:25:00|10183.1|10181.1|10183.6|10181.6|10186.6|10184.6|10166.6|10164.6|582
1596526200000|2020-08-04 07:30:00|10183.1|10181.1|10175.1|10173.1|10183.1|10181.1|10165.6|10163.6|581
1596526500000|2020-08-04 07:35:00|10175.6|10173.6|10180.6|10178.6|10189.6|10187.6|10173.1|10171.1|360
1596526800000|2020-08-04 07:40:00|10182.2|10180.2|10172.2|10170.2|10182.7|10180.7|10166.2|10164.2|291
1596527100000|2020-08-04 07:45:00|10171.7|10169.7|10161.2|10159.2|10174.7|10172.7|10155.2|10153.2|372
1596527400000|2020-08-04 07:50:00|10160.7|10158.7|10138.2|10136.2|10161.7|10159.7|10134.7|10132.7|435
1596527700000|2020-08-04 07:55:00|10137.7|10135.7|10137.7|10135.7|10148.7|10146.7|10130.2|10128.2|565
1596528000000|2020-08-04 08:00:00|10138.2|10136.2|10153.2|10151.2|10158.2|10156.2|10136.7|10134.7|351
1596528300000|2020-08-04 08:05:00|10153.7|10151.7|10153.2|10151.2|10154.2|10152.2|10134.2|10132.2|384
1596528600000|2020-08-04 08:10:00|10152.7|10150.7|10160.2|10158.2|10161.7|10159.7|10150.7|10148.7|363
1596528900000|2020-08-04 08:15:00|10159.7|10157.7|10162.2|10160.2|10170.7|10168.7|10159.7|10157.7|293
1596529200000|2020-08-04 08:20:00|10161.7|10159.7|10168.2|10166.2|10170.7|10168.7|10155.7|10153.7|210
1596529500000|2020-08-04 08:25:00|10167.7|10165.7|10190.2|10188.2|10191.7|10189.7|10166.7|10164.7|223
1596529800000|2020-08-04 08:30:00|10190.7|10188.7|10174.2|10172.2|10198.2|10196.2|10164.2|10162.2|401
1596530100000|2020-08-04 08:35:00|10173.7|10171.7|10172.2|10170.2|10178.2|10176.2|10167.2|10165.2|151
1596530400000|2020-08-04 08:40:00|10171.7|10169.7|10156.7|10154.7|10177.7|10175.7|10151.2|10149.2|239
1596530700000|2020-08-04 08:45:00|10157.2|10155.2|10165.7|10163.7|10172.2|10170.2|10157.2|10155.2|288
1596531000000|2020-08-04 08:50:00|10165.2|10163.2|10171.7|10169.7|10174.2|10172.2|10163.2|10161.2|129
1596531300000|2020-08-04 08:55:00|10172.2|10170.2|10172.2|10170.2|10173.7|10171.7|10165.2|10163.2|81
1596531600000|2020-08-04 09:00:00|10171.7|10169.7|10174.7|10172.7|10176.2|10174.2|10168.2|10166.2|118
1596531900000|2020-08-04 09:05:00|10174.2|10172.2|10183.2|10181.2|10185.2|10183.2|10172.2|10170.2|206
1596532200000|2020-08-04 09:10:00|10180.2|10178.2|10174.2|10172.2|10184.2|10182.2|10171.7|10169.7|190
1596532500000|2020-08-04 09:15:00|10173.7|10171.7|10168.2|10166.2|10178.7|10176.7|10168.2|10166.2|131
1596532800000|2020-08-04 09:20:00|10167.7|10165.7|10172.2|10170.2|10175.2|10173.2|10167.2|10165.2|201
1596533100000|2020-08-04 09:25:00|10171.7|10169.7|10169.2|10167.2|10172.7|10170.7|10166.2|10164.2|175
1596533400000|2020-08-04 09:30:00|10168.7|10166.7|10174.2|10172.2|10178.7|10176.7|10165.2|10163.2|178
1596533700000|2020-08-04 09:35:00|10173.7|10171.7|10162.2|10160.2|10176.2|10174.2|10158.7|10156.7|131
1596534000000|2020-08-04 09:40:00|10161.2|10159.2|10162.2|10160.2|10167.7|10165.7|10158.2|10156.2|187
1596534300000|2020-08-04 09:45:00|10161.7|10159.7|10167.2|10165.2|10174.2|10172.2|10160.2|10158.2|105
1596534600000|2020-08-04 09:50:00|10167.7|10165.7|10168.2|10166.2|10172.2|10170.2|10162.2|10160.2|80
1596534900000|2020-08-04 09:55:00|10167.7|10165.7|10162.2|10160.2|10167.7|10165.7|10161.7|10159.7|89
1596535200000|2020-08-04 10:00:00|10165.7|10163.7|10162.7|10160.7|10169.7|10167.7|10162.2|10160.2|103
1596535500000|2020-08-04 10:05:00|10163.7|10161.7|10156.7|10154.7|10165.2|10163.2|10156.2|10154.2|250
1596535800000|2020-08-04 10:10:00|10156.2|10154.2|10153.2|10151.2|10156.7|10154.7|10152.7|10150.7|167
1596536100000|2020-08-04 10:15:00|10152.7|10150.7|10160.2|10158.2|10160.7|10158.7|10149.7|10147.7|126
1596536400000|2020-08-04 10:20:00|10160.7|10158.7|10159.7|10157.7|10164.7|10162.7|10158.2|10156.2|176
1596536700000|2020-08-04 10:25:00|10159.2|10157.2|10147.7|10145.7|10159.7|10157.7|10147.7|10145.7|139
1596537000000|2020-08-04 10:30:00|10148.2|10146.2|10151.2|10149.2|10157.7|10155.7|10146.2|10144.2|134
1596537300000|2020-08-04 10:35:00|10150.7|10148.7|10152.7|10150.7|10157.7|10155.7|10149.7|10147.7|126
1596537600000|2020-08-04 10:40:00|10153.2|10151.2|10152.7|10150.7|10158.7|10156.7|10151.7|10149.7|87
1596537900000|2020-08-04 10:45:00|10153.2|10151.2|10158.7|10156.7|10160.2|10158.2|10151.7|10149.7|121
1596538200000|2020-08-04 10:50:00|10158.2|10156.2|10160.7|10158.7|10162.2|10160.2|10156.7|10154.7|98
1596538500000|2020-08-04 10:55:00|10160.2|10158.2|10155.7|10153.7|10162.2|10160.2|10155.7|10153.7|111
1596538800000|2020-08-04 11:00:00|10156.2|10154.2|10159.7|10157.7|10163.2|10161.2|10154.7|10152.7|250
1596539100000|2020-08-04 11:05:00|10159.2|10157.2|10166.7|10164.7|10168.7|10166.7|10157.7|10155.7|91
1596539400000|2020-08-04 11:10:00|10167.2|10165.2|10163.7|10161.7|10170.2|10168.2|10161.7|10159.7|71
1596539700000|2020-08-04 11:15:00|10163.2|10161.2|10157.7|10155.7|10163.7|10161.7|10153.7|10151.7|114
1596540000000|2020-08-04 11:20:00|10157.2|10155.2|10163.7|10161.7|10163.7|10161.7|10157.2|10155.2|166
1596540300000|2020-08-04 11:25:00|10163.2|10161.2|10164.2|10162.2|10165.2|10163.2|10158.7|10156.7|183
1596540600000|2020-08-04 11:30:00|10164.7|10162.7|10154.7|10152.7|10164.7|10162.7|10149.7|10147.7|279
1596540900000|2020-08-04 11:35:00|10155.2|10153.2|10147.7|10145.7|10158.2|10156.2|10146.7|10144.7|113
1596541200000|2020-08-04 11:40:00|10148.2|10146.2|10158.7|10156.7|10162.2|10160.2|10146.7|10144.7|105
1596541500000|2020-08-04 11:45:00|10157.7|10155.7|10159.2|10157.2|10163.7|10161.7|10156.7|10154.7|73
1596541800000|2020-08-04 11:50:00|10158.7|10156.7|10152.2|10150.2|10158.7|10156.7|10148.7|10146.7|176
1596542100000|2020-08-04 11:55:00|10152.7|10150.7|10155.7|10153.7|10158.7|10156.7|10151.2|10149.2|135
1596542400000|2020-08-04 12:00:00|10156.2|10154.2|10149.7|10147.7|10156.7|10154.7|10146.2|10144.2|179
1596542700000|2020-08-04 12:05:00|10148.7|10146.7|10157.2|10155.2|10158.7|10156.7|10148.7|10146.7|94
1596543000000|2020-08-04 12:10:00|10157.7|10155.7|10148.2|10146.2|10158.2|10156.2|10145.7|10143.7|230
1596543300000|2020-08-04 12:15:00|10147.7|10145.7|10142.2|10140.2|10150.7|10148.7|10139.7|10137.7|118
1596543600000|2020-08-04 12:20:00|10141.7|10139.7|10145.7|10143.7|10145.7|10143.7|10138.7|10136.7|128
1596543900000|2020-08-04 12:25:00|10146.2|10144.2|10139.2|10137.2|10149.2|10147.2|10136.7|10134.7|194
1596544200000|2020-08-04 12:30:00|10139.7|10137.7|10142.8|10140.8|10144.7|10142.7|10136.7|10134.7|194
1596544500000|2020-08-04 12:35:00|10142.3|10140.3|10135.3|10133.3|10143.8|10141.8|10128.3|10126.3|233
1596544800000|2020-08-04 12:40:00|10134.8|10132.8|10142.8|10140.8|10143.8|10141.8|10133.8|10131.8|164
1596545100000|2020-08-04 12:45:00|10143.8|10141.8|10143.8|10141.8|10147.3|10145.3|10141.3|10139.3|81
1596545400000|2020-08-04 12:50:00|10143.3|10141.3|10123.8|10121.8|10145.8|10143.8|10121.3|10119.3|297
1596545700000|2020-08-04 12:55:00|10124.3|10122.3|10128.8|10126.8|10133.3|10131.3|10121.8|10119.8|159
1596546000000|2020-08-04 13:00:00|10127.3|10125.3|10136.3|10134.3|10139.8|10137.8|10124.8|10122.8|477
1596546300000|2020-08-04 13:05:00|10135.8|10133.8|10131.3|10129.3|10135.8|10133.8|10128.3|10126.3|390
1596546600000|2020-08-04 13:10:00|10130.8|10128.8|10128.8|10126.8|10132.8|10130.8|10126.8|10124.8|274
1596546900000|2020-08-04 13:15:00|10128.3|10126.3|10128.8|10126.8|10130.3|10128.3|10124.8|10122.8|130
1596547200000|2020-08-04 13:20:00|10129.3|10127.3|10134.8|10132.8|10136.8|10134.8|10127.8|10125.8|125
1596547500000|2020-08-04 13:25:00|10135.3|10133.3|10127.3|10125.3|10138.8|10136.8|10127.3|10125.3|243
1596547800000|2020-08-04 13:30:00|10126.8|10124.8|10124.8|10122.8|10135.3|10133.3|10117.8|10115.8|592
1596548100000|2020-08-04 13:35:00|10125.3|10123.3|10114.8|10112.8|10125.3|10123.3|10107.8|10105.8|358
1596548400000|2020-08-04 13:40:00|10115.8|10113.8|10132.8|10130.8|10133.3|10131.3|10115.3|10113.3|478
1596548700000|2020-08-04 13:45:00|10133.8|10131.8|10142.3|10140.3|10146.8|10144.8|10132.8|10130.8|398
1596549000000|2020-08-04 13:50:00|10142.8|10140.8|10139.8|10137.8|10149.8|10147.8|10136.8|10134.8|342
1596549300000|2020-08-04 13:55:00|10140.3|10138.3|10142.8|10140.8|10147.8|10145.8|10139.8|10137.8|257
1596549600000|2020-08-04 14:00:00|10146.3|10144.3|10141.8|10139.8|10152.8|10150.8|10139.8|10137.8|480
1596549900000|2020-08-04 14:05:00|10142.3|10140.3|10150.8|10148.8|10151.3|10149.3|10140.8|10138.8|311
1596550200000|2020-08-04 14:10:00|10149.3|10147.3|10146.3|10144.3|10151.8|10149.8|10143.3|10141.3|262
1596550500000|2020-08-04 14:15:00|10145.8|10143.8|10143.3|10141.3|10148.3|10146.3|10140.8|10138.8|277
1596550800000|2020-08-04 14:20:00|10142.8|10140.8|10145.3|10143.3|10147.3|10145.3|10141.3|10139.3|223
1596551100000|2020-08-04 14:25:00|10146.3|10144.3|10143.8|10141.8|10150.3|10148.3|10139.8|10137.8|273
1596551400000|2020-08-04 14:30:00|10143.3|10141.3|10132.8|10130.8|10145.3|10143.3|10128.3|10126.3|571
1596551700000|2020-08-04 14:35:00|10132.3|10130.3|10138.8|10136.8|10140.3|10138.3|10129.8|10127.8|283
1596552000000|2020-08-04 14:40:00|10138.3|10136.3|10141.3|10139.3|10145.8|10143.8|10138.3|10136.3|227
1596552300000|2020-08-04 14:45:00|10141.8|10139.8|10144.8|10142.8|10146.3|10144.3|10137.3|10135.3|427
1596552600000|2020-08-04 14:50:00|10145.3|10143.3|10147.3|10145.3|10150.3|10148.3|10145.3|10143.3|306
1596552900000|2020-08-04 14:55:00|10146.8|10144.8|10146.8|10144.8|10152.3|10150.3|10141.3|10139.3|288
1596553200000|2020-08-04 15:00:00|10146.3|10144.3|10152.3|10150.3|10153.3|10151.3|10144.3|10142.3|224
1596553500000|2020-08-04 15:05:00|10152.8|10150.8|10148.8|10146.8|10153.3|10151.3|10145.3|10143.3|234
1596553800000|2020-08-04 15:10:00|10149.3|10147.3|10149.8|10147.8|10156.8|10154.8|10148.3|10146.3|330
1596554100000|2020-08-04 15:15:00|10150.3|10148.3|10149.3|10147.3|10152.3|10150.3|10146.3|10144.3|586
1596554400000|2020-08-04 15:20:00|10148.3|10146.3|10151.3|10149.3|10156.3|10154.3|10145.8|10143.8|1232
1596554700000|2020-08-04 15:25:00|10151.8|10149.8|10157.3|10155.3|10168.3|10166.3|10151.3|10149.3|3130
1596555000000|2020-08-04 15:30:00|10156.8|10154.8|10158.3|10156.3|10163.3|10161.3|10150.8|10148.8|1549
1596555300000|2020-08-04 15:35:00|10157.8|10155.8|10154.3|10152.3|10161.8|10159.8|10154.3|10152.3|378
1596555600000|2020-08-04 15:40:00|10154.8|10152.8|10159.8|10157.8|10165.3|10163.3|10154.3|10152.3|282
1596555900000|2020-08-04 15:45:00|10159.3|10157.3|10156.3|10154.3|10160.3|10158.3|10153.3|10151.3|98
1596556200000|2020-08-04 15:50:00|10156.8|10154.8|10157.3|10155.3|10158.3|10156.3|10154.8|10152.8|79
1596556500000|2020-08-04 15:55:00|10156.8|10154.8|10153.3|10151.3|10157.3|10155.3|10153.3|10151.3|23
1596556800000|2020-08-04 16:00:00|10153.8|10151.8|10151.3|10149.3|10155.3|10153.3|10150.3|10148.3|18
1596557100000|2020-08-04 16:05:00|10150.8|10148.8|10140.3|10138.3|10151.3|10149.3|10139.8|10137.8|68
1596557400000|2020-08-04 16:10:00|10140.8|10138.8|10140.3|10138.3|10142.3|10140.3|10136.8|10134.8|14
1596557700000|2020-08-04 16:15:00|10139.8|10137.8|10142.3|10140.3|10144.3|10142.3|10138.3|10136.3|37
1596558000000|2020-08-04 16:20:00|10141.8|10139.8|10146.3|10144.3|10147.3|10145.3|10140.8|10138.8|27
1596558300000|2020-08-04 16:25:00|10146.8|10144.8|10144.8|10142.8|10147.3|10145.3|10144.3|10142.3|20
1596558600000|2020-08-04 16:30:00|10144.3|10142.3|10150.3|10148.3|10151.3|10149.3|10142.3|10140.3|97
1596558900000|2020-08-04 16:35:00|10149.8|10147.8|10144.8|10142.8|10150.3|10148.3|10144.3|10142.3|3
1596559200000|2020-08-04 16:40:00|10145.3|10143.3|10146.3|10144.3|10148.3|10146.3|10145.3|10143.3|13
1596559500000|2020-08-04 16:45:00|10146.8|10144.8|10146.3|10144.3|10148.3|10146.3|10144.3|10142.3|13
1596559800000|2020-08-04 16:50:00|10146.8|10144.8|10145.3|10143.3|10148.3|10146.3|10145.3|10143.3|11
1596560100000|2020-08-04 16:55:00|10144.8|10142.8|10146.3|10144.3|10148.8|10146.8|10142.8|10140.8|16
1596560400000|2020-08-04 17:00:00|10145.8|10143.8|10137.8|10135.8|10147.8|10145.8|10137.8|10135.8|34
1596560700000|2020-08-04 17:05:00|10138.3|10136.3|10139.8|10137.8|10140.3|10138.3|10138.3|10136.3|14
1596561000000|2020-08-04 17:10:00|10140.3|10138.3|10143.8|10141.8|10143.8|10141.8|10139.3|10137.3|11
1596561300000|2020-08-04 17:15:00|10144.3|10142.3|10147.3|10145.3|10147.8|10145.8|10143.8|10141.8|24
1596561600000|2020-08-04 17:20:00|10147.8|10145.8|10149.3|10147.3|10154.3|10152.3|10146.8|10144.8|56
1596561900000|2020-08-04 17:25:00|10149.8|10147.8|10150.3|10148.3|10150.8|10148.8|10149.3|10147.3|6
1596562200000|2020-08-04 17:30:00|10149.8|10147.8|10151.8|10149.8|10151.8|10149.8|10149.3|10147.3|35
1596562500000|2020-08-04 17:35:00|10152.3|10150.3|10152.3|10150.3|10152.3|10150.3|10152.3|10150.3|6
1596562800000|2020-08-04 17:40:00|10152.8|10150.8|10147.8|10145.8|10152.8|10150.8|10147.8|10145.8|4
1596563100000|2020-08-04 17:45:00|10147.3|10145.3|10145.3|10143.3|10149.3|10147.3|10144.3|10142.3|9
1596563400000|2020-08-04 17:50:00|10144.8|10142.8|10148.3|10146.3|10148.8|10146.8|10144.3|10142.3|6
1596563700000|2020-08-04 17:55:00|10146.8|10144.8|10147.8|10145.8|10150.3|10148.3|10146.3|10144.3|23
1596564000000|2020-08-04 18:00:00|10147.3|10145.3|10146.3|10144.3|10149.8|10147.8|10145.8|10143.8|13
1596564300000|2020-08-04 18:05:00|10145.3|10143.3|10140.8|10138.8|10146.3|10144.3|10140.3|10138.3|5
1596564600000|2020-08-04 18:10:00|10139.3|10137.3|10139.3|10137.3|10141.3|10139.3|10135.3|10133.3|15
1596564900000|2020-08-04 18:15:00|10139.8|10137.8|10141.3|10139.3|10141.3|10139.3|10138.3|10136.3|17
1596565200000|2020-08-04 18:20:00|10140.3|10138.3|10139.3|10137.3|10140.3|10138.3|10139.3|10137.3|1
1596565500000|2020-08-04 18:25:00|10138.8|10136.8|10138.8|10136.8|10139.3|10137.3|10138.8|10136.8|2
1596565800000|2020-08-04 18:30:00|10138.3|10136.3|10123.8|10121.8|10138.8|10136.8|10122.8|10120.8|38
1596566100000|2020-08-04 18:35:00|10123.3|10121.3|10120.3|10118.3|10123.8|10121.8|10117.3|10115.3|20
1596566400000|2020-08-04 18:40:00|10120.8|10118.8|10128.3|10126.3|10128.8|10126.8|10120.8|10118.8|3
1596566700000|2020-08-04 18:45:00|10128.8|10126.8|10133.8|10131.8|10133.8|10131.8|10128.8|10126.8|13
1596567000000|2020-08-04 18:50:00|10134.3|10132.3|10137.3|10135.3|10137.8|10135.8|10132.3|10130.3|10
1596567300000|2020-08-04 18:55:00|10138.8|10136.8|10140.8|10138.8|10141.8|10139.8|10137.8|10135.8|2
1596567600000|2020-08-04 19:00:00|10141.3|10139.3|10141.8|10139.8|10146.3|10144.3|10140.8|10138.8|12
1596567900000|2020-08-04 19:05:00|10141.3|10139.3|10138.3|10136.3|10141.3|10139.3|10136.8|10134.8|0
1596568200000|2020-08-04 19:10:00|10139.3|10137.3|10139.8|10137.8|10141.3|10139.3|10136.3|10134.3|8
1596568500000|2020-08-04 19:15:00|10141.3|10139.3|10141.8|10139.8|10142.8|10140.8|10137.8|10135.8|24
1596568800000|2020-08-04 19:20:00|10142.3|10140.3|10146.3|10144.3|10146.3|10144.3|10141.8|10139.8|6
1596569100000|2020-08-04 19:25:00|10147.3|10145.3|10146.3|10144.3|10148.3|10146.3|10146.3|10144.3|5
1596569400000|2020-08-04 19:30:00|10145.8|10143.8|10140.3|10138.3|10145.8|10143.8|10138.3|10136.3|10
1596569700000|2020-08-04 19:35:00|10141.3|10139.3|10144.3|10142.3|10147.3|10145.3|10140.3|10138.3|27
1596570000000|2020-08-04 19:40:00|10144.8|10142.8|10147.3|10145.3|10151.3|10149.3|10144.8|10142.8|28
1596570300000|2020-08-04 19:45:00|10146.8|10144.8|10149.3|10147.3|10152.3|10150.3|10146.8|10144.8|26
1596570600000|2020-08-04 19:50:00|10151.3|10149.3|10152.3|10150.3|10157.3|10155.3|10149.8|10147.8|30
1596570900000|2020-08-04 19:55:00|10152.8|10150.8|10159.6|10153.6|10159.6|10157.3|10152.8|10150.8|60
1596571200000|2020-08-04 20:00:00|10160.7|10154.7|10156.8|10150.8|10161.2|10155.2|10156.3|10150.3|0
1596571500000|2020-08-04 20:05:00|10156.9|10150.9|10159.4|10153.4|10160.7|10154.7|10155.5|10149.5|0
1596571800000|2020-08-04 20:10:00|10159.3|10153.3|10159.9|10153.9|10161.5|10155.5|10157.3|10151.3|0
1596572100000|2020-08-04 20:15:00|10159.7|10153.7|10158.3|10152.3|10160.4|10154.4|10156.6|10150.6|0
1596572400000|2020-08-04 20:20:00|10158.7|10152.7|10159.3|10153.3|10159.9|10153.9|10158.5|10152.5|0
1596572700000|2020-08-04 20:25:00|10159.7|10153.7|10158.5|10152.5|10159.7|10153.7|10158.5|10152.5|0
1596573000000|2020-08-04 20:30:00|10158.1|10152.1|10153.2|10147.2|10158.1|10152.1|10151.3|10145.3|0
1596573300000|2020-08-04 20:35:00|10153.3|10147.3|10155.8|10149.8|10156.5|10150.5|10153.2|10147.2|0
1596573600000|2020-08-04 20:40:00|10155.6|10149.6|10154.5|10148.5|10155.8|10149.8|10153.9|10147.9|0
1596573900000|2020-08-04 20:45:00|10154.6|10148.6|10157.8|10151.8|10158.4|10152.4|10154.5|10148.5|0
1596574200000|2020-08-04 20:50:00|10157.7|10151.7|10160.9|10154.9|10161.5|10155.5|10157.1|10151.1|0
1596574500000|2020-08-04 20:55:00|10160.8|10154.8|10159.1|10153.1|10160.9|10154.9|10157.1|10151.1|0
1596574800000|2020-08-04 21:00:00|10158.1|10152.1|10156.8|10150.8|10158.3|10152.3|10156.4|10150.4|0
1596575100000|2020-08-04 21:05:00|10157.7|10151.7|10158.5|10152.5|10159.3|10153.3|10157.7|10151.7|0
1596575400000|2020-08-04 21:10:00|10158.3|10152.3|10147.4|10141.4|10158.3|10152.3|10147|10141|0
1596575700000|2020-08-04 21:15:00|10147.2|10141.2|10147.8|10141.8|10147.8|10141.8|10147|10141|0
1596576000000|2020-08-04 21:20:00|10147.4|10141.4|10147.8|10141.8|10148.2|10142.2|10147.4|10141.4|0
1596576300000|2020-08-04 21:25:00|10148|10142|10147.8|10141.8|10148|10142|10147.8|10141.8|0
1596576600000|2020-08-04 21:30:00|10147.6|10141.6|10148.6|10142.6|10148.8|10142.8|10147.6|10141.6|0
1596576900000|2020-08-04 21:35:00|10148|10142|10148|10142|10148|10142|10148|10142|0
1596577200000|2020-08-04 21:40:00|10148.2|10142.2|10148.6|10142.6|10148.6|10142.6|10148|10142|0
1596577500000|2020-08-04 21:45:00|10148.2|10142.2|10148.4|10142.4|10148.6|10142.6|10148.2|10142.2|0
1596577800000|2020-08-04 21:50:00|10148.6|10142.6|10148.4|10142.4|10148.6|10142.6|10148.2|10142.2|0
1596578100000|2020-08-04 21:55:00|10148.6|10142.6|10148.8|10142.8|10149.3|10143.3|10148.2|10142.2|0
1596578400000|2020-08-04 22:00:00|10149.4|10143.4|10147.3|10141.3|10150.7|10144.7|10145|10139|0
1596578700000|2020-08-04 22:05:00|10147.5|10141.5|10146.8|10140.8|10148.1|10142.1|10144.2|10138.2|0
1596579000000|2020-08-04 22:10:00|10146.7|10140.7|10147.3|10141.3|10147.3|10141.3|10145.5|10139.5|0
1596579300000|2020-08-04 22:15:00|10147.2|10141.2|10148.6|10142.6|10149.9|10143.9|10146.8|10140.8|0
1596579600000|2020-08-04 22:20:00|10148.8|10142.8|10148.1|10142.1|10149.4|10143.4|10148.1|10142.1|0
1596579900000|2020-08-04 22:25:00|10148|10142|10148.1|10142.1|10149.4|10143.4|10146.8|10140.8|0
1596580200000|2020-08-04 22:30:00|10148.2|10142.2|10148.6|10142.6|10148.6|10142.6|10147.1|10141.1|0
1596580500000|2020-08-04 22:35:00|10148.7|10142.7|10154.3|10148.3|10155.6|10149.6|10146.8|10140.8|0
1596580800000|2020-08-04 22:40:00|10154.5|10148.5|10155.6|10149.6|10156.2|10150.2|10154.3|10148.3|0
1596581100000|2020-08-04 22:45:00|10155.5|10149.5|10156.2|10150.2|10158.2|10152.2|10154.9|10148.9|0
1596581400000|2020-08-04 22:50:00|10156.3|10150.3|10160|10154|10160|10154|10156.2|10150.2|0
1596581700000|2020-08-04 22:55:00|10159.9|10153.9|10159.4|10153.4|10159.9|10153.9|10158.7|10152.7|0
1596582000000|2020-08-04 23:00:00|10159.3|10153.3|10158.1|10152.1|10159.4|10153.4|10158.1|10152.1|0
1596582300000|2020-08-04 23:05:00|10158.3|10152.3|10158.7|10152.7|10159.4|10153.4|10158.1|10152.1|0
1596582600000|2020-08-04 23:10:00|10161.2|10155.2|10161.2|10155.2|10161.9|10155.9|10160.6|10154.6|0
1596582900000|2020-08-04 23:15:00|10161.1|10155.1|10160.6|10154.6|10161.2|10155.2|10159.9|10153.9|0
1596583200000|2020-08-04 23:20:00|10160.5|10154.5|10159.9|10153.9|10161.2|10155.2|10159.9|10153.9|0
1596583500000|2020-08-04 23:25:00|10160|10154|10161.2|10155.2|10161.9|10155.9|10160|10154|0
1596583800000|2020-08-04 23:30:00|10161.3|10155.3|10161.2|10155.2|10161.9|10155.9|10161.2|10155.2|0
1596584100000|2020-08-04 23:35:00|10161.3|10155.3|10162.5|10156.5|10162.5|10156.5|10161.3|10155.3|0
1596584400000|2020-08-04 23:40:00|10162.4|10156.4|10161.2|10155.2|10162.5|10156.5|10160.6|10154.6|0
1596584700000|2020-08-04 23:45:00|10161.7|10155.7|10161.9|10155.9|10161.9|10155.9|10159.9|10153.9|0
1596585000000|2020-08-04 23:50:00|10161.7|10155.7|10161.2|10155.2|10161.9|10155.9|10159.9|10153.9|0
1596585300000|2020-08-04 23:55:00|10161.1|10155.1|10159.3|10153.3|10161.9|10155.9|10159.3|10153.3|0
1596585600000|2020-08-05 00:00:00|10159.2|10153.2|10155.5|10149.5|10162.5|10156.5|10154.9|10148.9|0
1596585900000|2020-08-05 00:05:00|10155.3|10149.3|10152.3|10146.3|10156.8|10150.8|10151.6|10145.6|0
1596586200000|2020-08-05 00:10:00|10152.2|10146.2|10151.6|10145.6|10155.2|10149.2|10150.3|10144.3|0
1596586500000|2020-08-05 00:15:00|10151.7|10145.7|10148.8|10142.8|10157.3|10151.3|10146.3|10140.3|0
1596586800000|2020-08-05 00:20:00|10148.9|10142.9|10148.9|10142.9|10153.9|10147.9|10145.7|10139.7|0
1596587100000|2020-08-05 00:25:00|10148.8|10142.8|10154.3|10148.3|10154.3|10148.3|10148.8|10142.8|0
1596587400000|2020-08-05 00:30:00|10154.4|10148.4|10154.3|10148.3|10154.4|10148.4|10150.3|10144.3|0
1596587700000|2020-08-05 00:35:00|10154.4|10148.4|10151.9|10145.9|10156.9|10150.9|10151.7|10145.7|0
1596588000000|2020-08-05 00:40:00|10152|10146|10154.4|10148.4|10154.4|10148.4|10151.8|10145.8|0
1596588300000|2020-08-05 00:45:00|10154.5|10148.5|10146.6|10140.6|10156.9|10150.9|10146.6|10140.6|0
1596588600000|2020-08-05 00:50:00|10146.7|10140.7|10144.1|10138.1|10149.2|10143.2|10144.1|10138.1|0
1596588900000|2020-08-05 00:55:00|10143.5|10137.5|10142.9|10136.9|10144.2|10138.2|10136.3|10130.3|0
1596589200000|2020-08-05 01:00:00|10143.5|10137.5|10144.2|10138.2|10144.3|10138.3|10141.3|10135.3|0
1596589500000|2020-08-05 01:05:00|10145.3|10139.3|10141.6|10135.6|10146.8|10140.8|10141.4|10135.4|0
1596589800000|2020-08-05 01:10:00|10141.4|10135.4|10139|10133|10141.6|10135.6|10138.5|10132.5|0
1596590100000|2020-08-05 01:15:00|10138.9|10132.9|10149.2|10143.2|10149.2|10143.2|10138.9|10132.9|0
1596590400000|2020-08-05 01:20:00|10149.1|10143.1|10144.1|10138.1|10149.2|10143.2|10143.8|10137.8|0
1596590700000|2020-08-05 01:25:00|10144|10138|10146.5|10140.5|10146.7|10140.7|10144|10138|0
1596591000000|2020-08-05 01:30:00|10146.6|10140.6|10136.4|10130.4|10149.1|10143.1|10136.1|10130.1|0
1596591300000|2020-08-05 01:35:00|10136.5|10130.5|10133.8|10127.8|10136.5|10130.5|10130.9|10124.9|0
1596591600000|2020-08-05 01:40:00|10133.7|10127.7|10136.5|10130.5|10136.6|10130.6|10132.6|10126.6|0
1596591900000|2020-08-05 01:45:00|10136.4|10130.4|10134.1|10128.1|10136.4|10130.4|10131.1|10125.1|0
1596592200000|2020-08-05 01:50:00|10134|10128|10134|10128|10139|10133|10133.8|10127.8|0
1596592500000|2020-08-05 01:55:00|10133.9|10127.9|10136.6|10130.6|10136.6|10130.6|10133.9|10127.9|0
1596592800000|2020-08-05 02:00:00|10136.5|10130.5|10136.6|10130.6|10136.7|10130.7|10131.6|10125.6|0
1596593100000|2020-08-05 02:05:00|10136.5|10130.5|10142.1|10136.1|10142.1|10136.1|10135.3|10129.3|0
1596593400000|2020-08-05 02:10:00|10142|10136|10144.6|10138.6|10144.7|10138.7|10142|10136|0
1596593700000|2020-08-05 02:15:00|10144.7|10138.7|10144.6|10138.6|10144.7|10138.7|10142|10136|0
1596594000000|2020-08-05 02:20:00|10144.7|10138.7|10144.7|10138.7|10147.2|10141.2|10142.1|10136.1|0
1596594300000|2020-08-05 02:25:00|10144.6|10138.6|10144.6|10138.6|10147.1|10141.1|10144.5|10138.5|0
1596594600000|2020-08-05 02:30:00|10144.7|10138.7|10139.5|10133.5|10147.2|10141.2|10139.5|10133.5|0
1596594900000|2020-08-05 02:35:00|10139.4|10133.4|10144.8|10138.8|10147.3|10141.3|10139.3|10133.3|0
1596595200000|2020-08-05 02:40:00|10144.9|10138.9|10150.1|10144.1|10150.1|10144.1|10144.7|10138.7|0
1596595500000|2020-08-05 02:45:00|10150|10144|10155.2|10149.2|10157.7|10151.7|10150|10144|0
1596595800000|2020-08-05 02:50:00|10155.3|10149.3|10157.7|10151.7|10157.7|10151.7|10155.2|10149.2|0
1596596100000|2020-08-05 02:55:00|10157.8|10151.8|10157.7|10151.7|10160.2|10154.2|10157.5|10151.5|0
1596596400000|2020-08-05 03:00:00|10157.6|10151.6|10157.7|10151.7|10157.7|10151.7|10155.1|10149.1|0
1596596700000|2020-08-05 03:05:00|10157.8|10151.8|10155.2|10149.2|10157.8|10151.8|10155.1|10149.1|0
1596597000000|2020-08-05 03:10:00|10155.3|10149.3|10157.7|10151.7|10160.2|10154.2|10155.3|10149.3|0
1596597300000|2020-08-05 03:15:00|10157.6|10151.6|10160.1|10154.1|10160.1|10154.1|10157.5|10151.5|0
1596597600000|2020-08-05 03:20:00|10160.2|10154.2|10160|10154|10162.6|10156.6|10160|10154|0
1596597900000|2020-08-05 03:25:00|10161.1|10155.1|10165.1|10159.1|10167.6|10161.6|10160|10154|0
1596598200000|2020-08-05 03:30:00|10165.2|10159.2|10170.8|10164.8|10173.4|10167.4|10165.1|10159.1|0
1596598500000|2020-08-05 03:35:00|10170.7|10164.7|10168|10162|10173.2|10167.2|10167.9|10161.9|0
1596598800000|2020-08-05 03:40:00|10168.1|10162.1|10165.6|10159.6|10170.7|10164.7|10165.4|10159.4|0
1596599100000|2020-08-05 03:45:00|10165.7|10159.7|10165.4|10159.4|10168.2|10162.2|10165.4|10159.4|0
1596599400000|2020-08-05 03:50:00|10165.5|10159.5|10167.9|10161.9|10168|10162|10165.4|10159.4|0
1596599700000|2020-08-05 03:55:00|10167.8|10161.8|10168.1|10162.1|10168.1|10162.1|10165.3|10159.3|0
1596600000000|2020-08-05 04:00:00|10168.2|10162.2|10168|10162|10168.2|10162.2|10165.6|10159.6|0
1596600300000|2020-08-05 04:05:00|10167.9|10161.9|10166.9|10160.9|10168.1|10162.1|10165.5|10159.5|0
1596600600000|2020-08-05 04:10:00|10166.8|10160.8|10165.5|10159.5|10168.1|10162.1|10165.4|10159.4|0
1596600900000|2020-08-05 04:15:00|10165.6|10159.6|10165.5|10159.5|10165.6|10159.6|10163|10157|0
1596601200000|2020-08-05 04:20:00|10165.4|10159.4|10165.5|10159.5|10165.5|10159.5|10165.4|10159.4|0
1596601500000|2020-08-05 04:25:00|10165.4|10159.4|10165.5|10159.5|10165.5|10159.5|10165.3|10159.3|0
1596601800000|2020-08-05 04:30:00|10165.4|10159.4|10162.7|10156.7|10165.5|10159.5|10162.7|10156.7|0
1596602100000|2020-08-05 04:35:00|10162.8|10156.8|10165.4|10159.4|10167.8|10161.8|10162.7|10156.7|0
1596602400000|2020-08-05 04:40:00|10165.3|10159.3|10165.6|10159.6|10165.6|10159.6|10162.9|10156.9|0
1596602700000|2020-08-05 04:45:00|10165.5|10159.5|10168.3|10162.3|10168.3|10162.3|10165.5|10159.5|0
1596603000000|2020-08-05 04:50:00|10168.1|10162.1|10162.9|10156.9|10168.1|10162.1|10162.9|10156.9|0
1596603300000|2020-08-05 04:55:00|10163|10157|10157.9|10151.9|10163|10157|10152.8|10146.8|0
1596603600000|2020-08-05 05:00:00|10157.8|10151.8|10154.3|10148.3|10159.3|10153.3|10154.2|10148.2|0
1596603900000|2020-08-05 05:05:00|10154.2|10148.2|10156.9|10150.9|10159.4|10153.4|10151.7|10145.7|0
1596604200000|2020-08-05 05:10:00|10157|10151|10159.7|10153.7|10160.9|10154.9|10156.9|10150.9|0
1596604500000|2020-08-05 05:15:00|10159.8|10153.8|10163.5|10157.5|10163.5|10157.5|10159.6|10153.6|0
1596604800000|2020-08-05 05:20:00|10163|10157|10164.8|10158.8|10165|10159|10162.2|10156.2|0
1596605100000|2020-08-05 05:25:00|10164.7|10158.7|10164.9|10158.9|10165|10159|10159.8|10153.8|0
1596605400000|2020-08-05 05:30:00|10164.8|10158.8|10159.8|10153.8|10164.9|10158.9|10159.7|10153.7|0
1596605700000|2020-08-05 05:35:00|10159.9|10153.9|10162.5|10156.5|10162.5|10156.5|10159.8|10153.8|0
1596606000000|2020-08-05 05:40:00|10162.4|10156.4|10178.3|10172.3|10180.7|10174.7|10162.4|10156.4|0
1596606300000|2020-08-05 05:45:00|10178.4|10172.4|10173.1|10167.1|10178.4|10172.4|10173.1|10167.1|0
1596606600000|2020-08-05 05:50:00|10173.2|10167.2|10173.1|10167.1|10175.6|10169.6|10170.6|10164.6|0
1596606900000|2020-08-05 05:55:00|10173|10167|10175.4|10169.4|10178|10172|10173|10167|0
1596607200000|2020-08-05 06:00:00|10179.3|10177.3|10187.8|10185.8|10188.8|10186.8|10177.3|10175.3|127
1596607500000|2020-08-05 06:05:00|10187.3|10185.3|10188.3|10186.3|10192.8|10190.8|10187.3|10185.3|27
1596607800000|2020-08-05 06:10:00|10188.8|10186.8|10182.8|10180.8|10189.3|10187.3|10180.3|10178.3|46
1596608100000|2020-08-05 06:15:00|10183.3|10181.3|10187.3|10185.3|10187.8|10185.8|10183.3|10181.3|18
1596608400000|2020-08-05 06:20:00|10185.8|10183.8|10190.3|10188.3|10190.8|10188.8|10183.8|10181.8|61
1596608700000|2020-08-05 06:25:00|10189.8|10187.8|10190.8|10188.8|10191.8|10189.8|10187.3|10185.3|35
1596609000000|2020-08-05 06:30:00|10191.3|10189.3|10191.8|10189.8|10192.8|10190.8|10189.8|10187.8|26
1596609300000|2020-08-05 06:35:00|10191.3|10189.3|10190.8|10188.8|10191.8|10189.8|10187.8|10185.8|19
1596609600000|2020-08-05 06:40:00|10191.8|10189.8|10192.8|10190.8|10192.8|10190.8|10188.8|10186.8|11
1596609900000|2020-08-05 06:45:00|10193.3|10191.3|10191.8|10189.8|10197.8|10195.8|10191.8|10189.8|76
1596610200000|2020-08-05 06:50:00|10191.3|10189.3|10187.8|10185.8|10192.3|10190.3|10185.8|10183.8|87
1596610500000|2020-08-05 06:55:00|10188.3|10186.3|10186.8|10184.8|10190.3|10188.3|10181.8|10179.8|76
1596610800000|2020-08-05 07:00:00|10187.3|10185.3|10201.3|10199.3|10203.8|10201.8|10181.3|10179.3|1177
1596611100000|2020-08-05 07:05:00|10200.8|10198.8|10206.8|10204.8|10208.3|10206.3|10191.8|10189.8|541
1596611400000|2020-08-05 07:10:00|10207.8|10205.8|10200.8|10198.8|10222.3|10220.3|10199.3|10197.3|550
1596611700000|2020-08-05 07:15:00|10201.3|10199.3|10182.8|10180.8|10204.8|10202.8|10181.8|10179.8|415
1596612000000|2020-08-05 07:20:00|10183.3|10181.3|10200.8|10198.8|10204.3|10202.3|10182.3|10180.3|324
1596612300000|2020-08-05 07:25:00|10198.8|10196.8|10201.8|10199.8|10204.8|10202.8|10193.3|10191.3|299
1596612600000|2020-08-05 07:30:00|10202.3|10200.3|10216.8|10214.8|10220.3|10218.3|10202.3|10200.3|316
1596612900000|2020-08-05 07:35:00|10216.3|10214.3|10207.8|10205.8|10222.3|10220.3|10199.8|10197.8|357
1596613200000|2020-08-05 07:40:00|10207|10205|10210.5|10208.5|10214|10212|10201|10199|393
1596613500000|2020-08-05 07:45:00|10210|10208|10211|10209|10214|10212|10202|10200|228
1596613800000|2020-08-05 07:50:00|10211.5|10209.5|10205|10203|10213|10211|10203|10201|119
1596614100000|2020-08-05 07:55:00|10205.5|10203.5|10207.5|10205.5|10211|10209|10201.5|10199.5|211
1596614400000|2020-08-05 08:00:00|10207|10205|10203.5|10201.5|10210|10208|10201|10199|238
1596614700000|2020-08-05 08:05:00|10202.5|10200.5|10194.5|10192.5|10208|10206|10192|10190|189
1596615000000|2020-08-05 08:10:00|10194|10192|10195.5|10193.5|10200.5|10198.5|10194|10192|93
1596615300000|2020-08-05 08:15:00|10196|10194|10187.5|10185.5|10199.5|10197.5|10187.5|10185.5|179
1596615600000|2020-08-05 08:20:00|10188|10186|10171|10169|10191|10189|10171|10169|134
1596615900000|2020-08-05 08:25:00|10170.5|10168.5|10170|10168|10177.5|10175.5|10170|10168|269
1596616200000|2020-08-05 08:30:00|10169.5|10167.5|10162|10160|10170|10168|10155|10153|237
1596616500000|2020-08-05 08:35:00|10162.5|10160.5|10166|10164|10170|10168|10161|10159|177
1596616800000|2020-08-05 08:40:00|10166.5|10164.5|10170.5|10168.5|10172|10170|10166|10164|234
1596617100000|2020-08-05 08:45:00|10171|10169|10179|10177|10179|10177|10168.5|10166.5|184
1596617400000|2020-08-05 08:50:00|10179.5|10177.5|10181|10179|10187.5|10185.5|10179|10177|154
1596617700000|2020-08-05 08:55:00|10180.5|10178.5|10179.5|10177.5|10180.5|10178.5|10176|10174|87
1596618000000|2020-08-05 09:00:00|10180.5|10178.5|10178.5|10176.5|10182|10180|10174.5|10172.5|114
1596618300000|2020-08-05 09:05:00|10179|10177|10177.5|10175.5|10185.5|10183.5|10174.5|10172.5|103
1596618600000|2020-08-05 09:10:00|10178.5|10176.5|10175|10173|10183.5|10181.5|10173|10171|90
1596618900000|2020-08-05 09:15:00|10175.5|10173.5|10176|10174|10181.5|10179.5|10171.5|10169.5|114
1596619200000|2020-08-05 09:20:00|10175.5|10173.5|10176|10174|10178|10176|10172|10170|95
1596619500000|2020-08-05 09:25:00|10175.5|10173.5|10176|10174|10182.5|10180.5|10175|10173|70
1596619800000|2020-08-05 09:30:00|10176.5|10174.5|10167|10165|10177|10175|10167|10165|90
1596620100000|2020-08-05 09:35:00|10167.5|10165.5|10175|10173|10176.5|10174.5|10167.5|10165.5|85
1596620400000|2020-08-05 09:40:00|10175.5|10173.5|10183|10181|10183.5|10181.5|10175|10173|54
1596620700000|2020-08-05 09:45:00|10183.5|10181.5|10191.5|10189.5|10191.5|10189.5|10183|10181|108
1596621000000|2020-08-05 09:50:00|10192|10190|10191|10189|10193.5|10191.5|10186.5|10184.5|85
1596621300000|2020-08-05 09:55:00|10191.5|10189.5|10193.5|10191.5|10198|10196|10190.5|10188.5|270
1596621600000|2020-08-05 10:00:00|10194|10192|10193|10191|10199.5|10197.5|10191|10189|149
1596621900000|2020-08-05 10:05:00|10192.5|10190.5|10187.5|10185.5|10194|10192|10187|10185|370
1596622200000|2020-08-05 10:10:00|10187|10185|10187|10185|10189.5|10187.5|10183.5|10181.5|140
1596622500000|2020-08-05 10:15:00|10187.5|10185.5|10185.5|10183.5|10195.5|10193.5|10185.5|10183.5|229
1596622800000|2020-08-05 10:20:00|10186|10184|10182.5|10180.5|10189.5|10187.5|10182.5|10180.5|259
1596623100000|2020-08-05 10:25:00|10183|10181|10181|10179|10183|10181|10178.5|10176.5|203
1596623400000|2020-08-05 10:30:00|10181.5|10179.5|10185.5|10183.5|10188|10186|10180.5|10178.5|180
1596623700000|2020-08-05 10:35:00|10186|10184|10190.5|10188.5|10190.5|10188.5|10183.5|10181.5|64
1596624000000|2020-08-05 10:40:00|10190|10188|10190|10188|10195.5|10193.5|10188.5|10186.5|121
1596624300000|2020-08-05 10:45:00|10189.5|10187.5|10183.5|10181.5|10192.5|10190.5|10183|10181|99
1596624600000|2020-08-05 10:50:00|10184|10182|10183|10181|10189|10187|10181.5|10179.5|197
1596624900000|2020-08-05 10:55:00|10183.5|10181.5|10192|10190|10193.5|10191.5|10183.5|10181.5|91
1596625200000|2020-08-05 11:00:00|10191.5|10189.5|10182.5|10180.5|10191.5|10189.5|10181|10179|98
1596625500000|2020-08-05 11:05:00|10183|10181|10184|10182|10185.5|10183.5|10181.5|10179.5|51
1596625800000|2020-08-05 11:10:00|10183.5|10181.5|10181|10179|10184.5|10182.5|10177|10175|77
1596626100000|2020-08-05 11:15:00|10181.5|10179.5|10186.5|10184.5|10188.5|10186.5|10181.5|10179.5|45
1596626400000|2020-08-05 11:20:00|10186|10184|10178.5|10176.5|10186.5|10184.5|10178.5|10176.5|75
1596626700000|2020-08-05 11:25:00|10179|10177|10179.5|10177.5|10182.5|10180.5|10178|10176|66
1596627000000|2020-08-05 11:30:00|10181|10179|10185.5|10183.5|10185.5|10183.5|10178.5|10176.5|84
1596627300000|2020-08-05 11:35:00|10186.5|10184.5|10179.5|10177.5|10187.5|10185.5|10178.5|10176.5|117
1596627600000|2020-08-05 11:40:00|10180.9|10178.9|10182.9|10180.9|10185.9|10183.9|10178.4|10176.4|46
1596627900000|2020-08-05 11:45:00|10182.4|10180.4|10178.4|10176.4|10182.9|10180.9|10173.9|10171.9|90
1596628200000|2020-08-05 11:50:00|10178.9|10176.9|10177.9|10175.9|10181.9|10179.9|10176.4|10174.4|48
1596628500000|2020-08-05 11:55:00|10177.4|10175.4|10184.9|10182.9|10184.9|10182.9|10176.9|10174.9|79
1596628800000|2020-08-05 12:00:00|10184.4|10182.4|10173.4|10171.4|10184.4|10182.4|10172.4|10170.4|99
1596629100000|2020-08-05 12:05:00|10173.9|10171.9|10173.9|10171.9|10176.4|10174.4|10172.4|10170.4|89
1596629400000|2020-08-05 12:10:00|10174.4|10172.4|10170.9|10168.9|10176.9|10174.9|10170.9|10168.9|90
1596629700000|2020-08-05 12:15:00|10168.4|10166.4|10158.4|10156.4|10171.4|10169.4|10156.4|10154.4|247
1596630000000|2020-08-05 12:20:00|10157.9|10155.9|10159.9|10157.9|10164.9|10162.9|10156.9|10154.9|133
1596630300000|2020-08-05 12:25:00|10159.4|10157.4|10152.9|10150.9|10159.4|10157.4|10150.9|10148.9|193
1596630600000|2020-08-05 12:30:00|10153.4|10151.4|10158.9|10156.9|10158.9|10156.9|10152.9|10150.9|183
1596630900000|2020-08-05 12:35:00|10159.9|10157.9|10163.4|10161.4|10164.4|10162.4|10158.4|10156.4|111
1596631200000|2020-08-05 12:40:00|10162.9|10160.9|10156.9|10154.9|10164.4|10162.4|10154.4|10152.4|126
1596631500000|2020-08-05 12:45:00|10157.4|10155.4|10144.4|10142.4|10159.4|10157.4|10141.9|10139.9|209
1596631800000|2020-08-05 12:50:00|10143.9|10141.9|10136.9|10134.9|10145.4|10143.4|10135.9|10133.9|172
1596632100000|2020-08-05 12:55:00|10137.4|10135.4|10135.4|10133.4|10137.9|10135.9|10132.9|10130.9|131
1596632400000|2020-08-05 13:00:00|10135.9|10133.9|10141.9|10139.9|10141.9|10139.9|10132.9|10130.9|254
1596632700000|2020-08-05 13:05:00|10142.4|10140.4|10139.9|10137.9|10146.9|10144.9|10138.9|10136.9|183
1596633000000|2020-08-05 13:10:00|10139.4|10137.4|10136.4|10134.4|10141.4|10139.4|10135.4|10133.4|94
1596633300000|2020-08-05 13:15:00|10135.9|10133.9|10139.4|10137.4|10140.4|10138.4|10134.9|10132.9|126
1596633600000|2020-08-05 13:20:00|10138.9|10136.9|10127.9|10125.9|10139.9|10137.9|10126.4|10124.4|194
1596633900000|2020-08-05 13:25:00|10127.4|10125.4|10125.9|10123.9|10128.4|10126.4|10123.9|10121.9|192
1596634200000|2020-08-05 13:30:00|10125.4|10123.4|10127.4|10125.4|10133.4|10131.4|10123.4|10121.4|301
1596634500000|2020-08-05 13:35:00|10127.9|10125.9|10125.9|10123.9|10134.9|10132.9|10124.9|10122.9|281
1596634800000|2020-08-05 13:40:00|10126.9|10124.9|10123.4|10121.4|10129.4|10127.4|10121.9|10119.9|162
1596635100000|2020-08-05 13:45:00|10123.9|10121.9|10120.9|10118.9|10128.4|10126.4|10118.9|10116.9|390
1596635400000|2020-08-05 13:50:00|10121.4|10119.4|10129.9|10127.9|10133.4|10131.4|10121.4|10119.4|212
1596635700000|2020-08-05 13:55:00|10130.4|10128.4|10140.9|10138.9|10142.4|10140.4|10129.9|10127.9|381
1596636000000|2020-08-05 14:00:00|10142.9|10140.9|10126.9|10124.9|10142.9|10140.9|10126.9|10124.9|497
1596636300000|2020-08-05 14:05:00|10127.4|10125.4|10123.4|10121.4|10131.9|10129.9|10121.9|10119.9|300
1596636600000|2020-08-05 14:10:00|10124.4|10122.4|10113.4|10111.4|10124.9|10122.9|10113.4|10111.4|280
1596636900000|2020-08-05 14:15:00|10112.9|10110.9|10122.4|10120.4|10122.4|10120.4|10112.4|10110.4|255
1596637200000|2020-08-05 14:20:00|10121.4|10119.4|10126.9|10124.9|10130.4|10128.4|10120.9|10118.9|194
1596637500000|2020-08-05 14:25:00|10125.4|10123.4|10117.4|10115.4|10125.4|10123.4|10115.4|10113.4|230
1596637800000|2020-08-05 14:30:00|10117.9|10115.9|10112.4|10110.4|10117.9|10115.9|10110.4|10108.4|310
1596638100000|2020-08-05 14:35:00|10111.9|10109.9|10100.9|10098.9|10111.9|10109.9|10099.4|10097.4|390
1596638400000|2020-08-05 14:40:00|10100.4|10098.4|10104.4|10102.4|10104.4|10102.4|10096.9|10094.9|571
1596638700000|2020-08-05 14:45:00|10103.4|10101.4|10109.4|10107.4|10111.4|10109.4|10103.4|10101.4|270
1596639000000|2020-08-05 14:50:00|10109.9|10107.9|10108.4|10106.4|10114.4|10112.4|10106.4|10104.4|337
1596639300000|2020-08-05 14:55:00|10108.9|10106.9|10105.4|10103.4|10110.4|10108.4|10104.4|10102.4|228
1596639600000|2020-08-05 15:00:00|10104.9|10102.9|10113.9|10111.9|10116.4|10114.4|10104.9|10102.9|338
1596639900000|2020-08-05 15:05:00|10114.4|10112.4|10109.4|10107.4|10115.9|10113.9|10109.4|10107.4|208
1596640200000|2020-08-05 15:10:00|10109.9|10107.9|10113.4|10111.4|10114.4|10112.4|10107.4|10105.4|258
1596640500000|2020-08-05 15:15:00|10112.9|10110.9|10112.4|10110.4|10114.9|10112.9|10109.4|10107.4|471
1596640800000|2020-08-05 15:20:00|10111.9|10109.9|10096.4|10094.4|10116.4|10114.4|10096.4|10094.4|757
1596641100000|2020-08-05 15:25:00|10096.9|10094.9|10099.4|10097.4|10103.9|10101.9|10095.4|10093.4|1289
1596641400000|2020-08-05 15:30:00|10100.4|10098.4|10101.4|10099.4|10105.9|10103.9|10093.9|10091.9|1115
1596641700000|2020-08-05 15:35:00|10101.9|10099.9|10097.4|10095.4|10104.4|10102.4|10096.4|10094.4|533
1596642000000|2020-08-05 15:40:00|10096.4|10094.4|10090.4|10088.4|10099.4|10097.4|10085.4|10083.4|215
1596642300000|2020-08-05 15:45:00|10091.4|10089.4|10087.4|10085.4|10091.4|10089.4|10081.9|10079.9|121
1596642600000|2020-08-05 15:50:00|10088.4|10086.4|10083.4|10081.4|10088.4|10086.4|10080.4|10078.4|137
1596642900000|2020-08-05 15:55:00|10082.9|10080.9|10074.4|10072.4|10083.9|10081.9|10072.9|10070.9|148
1596643200000|2020-08-05 16:00:00|10075.4|10073.4|10077.4|10075.4|10078.4|10076.4|10074.4|10072.4|73
1596643500000|2020-08-05 16:05:00|10077.9|10075.9|10079.4|10077.4|10079.4|10077.4|10075.4|10073.4|40
1596643800000|2020-08-05 16:10:00|10079.9|10077.9|10082.9|10080.9|10084.4|10082.4|10079.4|10077.4|51
1596644100000|2020-08-05 16:15:00|10083.4|10081.4|10086.4|10084.4|10088.4|10086.4|10082.4|10080.4|92
1596644400000|2020-08-05 16:20:00|10085.9|10083.9|10081.4|10079.4|10086.4|10084.4|10079.9|10077.9|23
1596644700000|2020-08-05 16:25:00|10080.4|10078.4|10082.4|10080.4|10082.4|10080.4|10077.9|10075.9|49
1596645000000|2020-08-05 16:30:00|10083.4|10081.4|10092.4|10090.4|10092.9|10090.9|10081.4|10079.4|69
1596645300000|2020-08-05 16:35:00|10092.9|10090.9|10100.4|10098.4|10101.4|10099.4|10088.4|10086.4|38
1596645600000|2020-08-05 16:40:00|10099.9|10097.9|10098.9|10096.9|10100.4|10098.4|10097.4|10095.4|28
1596645900000|2020-08-05 16:45:00|10099.4|10097.4|10098.4|10096.4|10103.9|10101.9|10097.9|10095.9|37
1596646200000|2020-08-05 16:50:00|10097.9|10095.9|10099.9|10097.9|10101.9|10099.9|10094.4|10092.4|28
1596646500000|2020-08-05 16:55:00|10100.4|10098.4|10098.9|10096.9|10101.4|10099.4|10097.4|10095.4|18
1596646800000|2020-08-05 17:00:00|10099.4|10097.4|10096.4|10094.4|10099.9|10097.9|10095.4|10093.4|9
1596647100000|2020-08-05 17:05:00|10096.9|10094.9|10094.4|10092.4|10097.4|10095.4|10092.4|10090.4|16
1596647400000|2020-08-05 17:10:00|10095.4|10093.4|10101.4|10099.4|10101.4|10099.4|10094.9|10092.9|79
1596647700000|2020-08-05 17:15:00|10102.4|10100.4|10097.4|10095.4|10103.4|10101.4|10094.9|10092.9|39
1596648000000|2020-08-05 17:20:00|10098.4|10096.4|10093.9|10091.9|10098.4|10096.4|10093.4|10091.4|15
1596648300000|2020-08-05 17:25:00|10093.4|10091.4|10095.4|10093.4|10097.4|10095.4|10093.4|10091.4|12
1596648600000|2020-08-05 17:30:00|10095.9|10093.9|10097.4|10095.4|10100.4|10098.4|10094.4|10092.4|28
1596648900000|2020-08-05 17:35:00|10097.9|10095.9|10095.4|10093.4|10099.4|10097.4|10093.9|10091.9|21
1596649200000|2020-08-05 17:40:00|10094.9|10092.9|10093.4|10091.4|10097.4|10095.4|10091.9|10089.9|19
1596649500000|2020-08-05 17:45:00|10092.9|10090.9|10092.4|10090.4|10094.9|10092.9|10090.4|10088.4|13
1596649800000|2020-08-05 17:50:00|10091.9|10089.9|10092.4|10090.4|10094.4|10092.4|10090.4|10088.4|14
1596650100000|2020-08-05 17:55:00|10091.9|10089.9|10096.4|10094.4|10096.4|10094.4|10091.9|10089.9|34
1596650400000|2020-08-05 18:00:00|10096.9|10094.9|10094.9|10092.9|10100.4|10098.4|10094.9|10092.9|22
1596650700000|2020-08-05 18:05:00|10095.4|10093.4|10093.9|10091.9|10096.9|10094.9|10093.4|10091.4|18
1596651000000|2020-08-05 18:10:00|10093.4|10091.4|10092.9|10090.9|10095.4|10093.4|10092.9|10090.9|15
1596651300000|2020-08-05 18:15:00|10093.4|10091.4|10090.9|10088.9|10093.4|10091.4|10090.4|10088.4|8
1596651600000|2020-08-05 18:20:00|10090.4|10088.4|10093.9|10091.9|10093.9|10091.9|10089.4|10087.4|24
1596651900000|2020-08-05 18:25:00|10093.4|10091.4|10095.9|10093.9|10095.9|10093.9|10092.9|10090.9|19
1596652200000|2020-08-05 18:30:00|10095.4|10093.4|10093.4|10091.4|10095.9|10093.9|10092.4|10090.4|15
1596652500000|2020-08-05 18:35:00|10092.9|10090.9|10093.4|10091.4|10094.4|10092.4|10092.4|10090.4|19
1596652800000|2020-08-05 18:40:00|10092.9|10090.9|10094.4|10092.4|10096.4|10094.4|10091.4|10089.4|54
1596653100000|2020-08-05 18:45:00|10093.4|10091.4|10087.9|10085.9|10093.4|10091.4|10085.4|10083.4|25
1596653400000|2020-08-05 18:50:00|10088.4|10086.4|10082.9|10080.9|10088.9|10086.9|10082.4|10080.4|17
1596653700000|2020-08-05 18:55:00|10082.4|10080.4|10083.4|10081.4|10085.4|10083.4|10079.4|10077.4|24
1596654000000|2020-08-05 19:00:00|10082.4|10080.4|10088.4|10086.4|10090.4|10088.4|10082.4|10080.4|12
1596654300000|2020-08-05 19:05:00|10087.9|10085.9|10078.9|10076.9|10092.9|10090.9|10078.9|10076.9|15
1596654600000|2020-08-05 19:10:00|10078.4|10076.4|10076.4|10074.4|10079.9|10077.9|10075.4|10073.4|10
1596654900000|2020-08-05 19:15:00|10076.9|10074.9|10082.9|10080.9|10083.4|10081.4|10076.9|10074.9|4
1596655200000|2020-08-05 19:20:00|10082.4|10080.4|10082.9|10080.9|10083.9|10081.9|10082.4|10080.4|11
1596655500000|2020-08-05 19:25:00|10083.9|10081.9|10079.4|10077.4|10084.4|10082.4|10079.4|10077.4|21
1596655800000|2020-08-05 19:30:00|10077.4|10075.4|10084.4|10082.4|10086.4|10084.4|10076.9|10074.9|6
1596656100000|2020-08-05 19:35:00|10084.9|10082.9|10081.9|10079.9|10085.9|10083.9|10081.9|10079.9|4
1596656400000|2020-08-05 19:40:00|10082.4|10080.4|10072.9|10070.9|10086.4|10084.4|10071.9|10069.9|4
1596656700000|2020-08-05 19:45:00|10068.4|10066.4|10068.4|10066.4|10077.4|10075.4|10064.4|10062.4|37
1596657000000|2020-08-05 19:50:00|10069.4|10067.4|10077.4|10075.4|10077.4|10075.4|10064.9|10062.9|28
1596657300000|2020-08-05 19:55:00|10077.9|10075.9|10089.3|10083.3|10091.6|10087.9|10077.9|10075.9|47
1596657600000|2020-08-05 20:00:00|10089|10083|10088|10082|10091.7|10085.7|10088|10082|0
1596657900000|2020-08-05 20:05:00|10088.2|10082.2|10088.6|10082.6|10091.2|10085.2|10086|10080|0
1596658200000|2020-08-05 20:10:00|10088.7|10082.7|10078.6|10072.6|10090.6|10084.6|10077.5|10071.5|0
1596658500000|2020-08-05 20:15:00|10078.8|10072.8|10078.9|10072.9|10079.1|10073.1|10077.4|10071.4|0
1596658800000|2020-08-05 20:20:00|10078.7|10072.7|10078.9|10072.9|10079.1|10073.1|10078.5|10072.5|0
1596659100000|2020-08-05 20:25:00|10079.1|10073.1|10079.5|10073.5|10079.5|10073.5|10078.9|10072.9|0
1596659400000|2020-08-05 20:30:00|10079.9|10073.9|10083.9|10077.9|10083.9|10077.9|10078.8|10072.8|0
1596659700000|2020-08-05 20:35:00|10083.8|10077.8|10081.9|10075.9|10083.9|10077.9|10081.4|10075.4|0
1596660000000|2020-08-05 20:40:00|10081.8|10075.8|10081.9|10075.9|10083.2|10077.2|10081.4|10075.4|0
1596660300000|2020-08-05 20:45:00|10082|10076|10082.6|10076.6|10083.2|10077.2|10080.8|10074.8|0
1596660600000|2020-08-05 20:50:00|10082.5|10076.5|10082.6|10076.6|10083.2|10077.2|10081.9|10075.9|0
1596660900000|2020-08-05 20:55:00|10082.8|10076.8|10084.7|10078.7|10085.2|10079.2|10082.6|10076.6|0
1596661200000|2020-08-05 21:00:00|10084.5|10078.5|10084.7|10078.7|10084.9|10078.9|10084.3|10078.3|0
1596661500000|2020-08-05 21:05:00|10084.1|10078.1|10083.4|10077.4|10084.3|10078.3|10083.4|10077.4|0
1596661800000|2020-08-05 21:10:00|10084.1|10078.1|10084.9|10078.9|10084.9|10078.9|10084.1|10078.1|0
1596662100000|2020-08-05 21:15:00|10084.7|10078.7|10084.5|10078.5|10084.7|10078.7|10084.5|10078.5|0
1596662400000|2020-08-05 21:20:00|10084.7|10078.7|10084.5|10078.5|10084.9|10078.9|10083.8|10077.8|0
1596662700000|2020-08-05 21:25:00|10083.8|10077.8|10084.5|10078.5|10084.5|10078.5|10083.8|10077.8|0
1596663300000|2020-08-05 21:35:00|10084.9|10078.9|10084.3|10078.3|10084.9|10078.9|10084.1|10078.1|0
1596663900000|2020-08-05 21:45:00|10084.1|10078.1|10084.1|10078.1|10084.1|10078.1|10084.1|10078.1|0
1596664200000|2020-08-05 21:50:00|10084.3|10078.3|10083.8|10077.8|10084.3|10078.3|10083.8|10077.8|0
1596664500000|2020-08-05 21:55:00|10083.6|10077.6|10084.3|10078.3|10084.5|10078.5|10083.6|10077.6|0
1596664800000|2020-08-05 22:00:00|10083.9|10077.9|10079.1|10073.1|10083.9|10077.9|10078|10072|0
1596665100000|2020-08-05 22:05:00|10079.5|10073.5|10081.1|10075.1|10081.6|10075.6|10079.1|10073.1|0
1596665400000|2020-08-05 22:10:00|10081.2|10075.2|10083.9|10077.9|10084.2|10078.2|10081.2|10075.2|0
1596665700000|2020-08-05 22:15:00|10083.7|10077.7|10084.2|10078.2|10084.9|10078.9|10082.9|10076.9|0
1596666000000|2020-08-05 22:20:00|10084.3|10078.3|10087.6|10081.6|10088.8|10082.8|10084.2|10078.2|0
1596666300000|2020-08-05 22:25:00|10087.5|10081.5|10088.6|10082.6|10088.8|10082.8|10087|10081|0
1596666600000|2020-08-05 22:30:00|10088.5|10082.5|10088.3|10082.3|10089.6|10083.6|10087.3|10081.3|0
1596666900000|2020-08-05 22:35:00|10088.4|10082.4|10088.3|10082.3|10088.8|10082.8|10087.6|10081.6|0
1596667200000|2020-08-05 22:40:00|10088.2|10082.2|10087|10081|10088.3|10082.3|10086.3|10080.3|0
1596667500000|2020-08-05 22:45:00|10086.9|10080.9|10087.6|10081.6|10087.6|10081.6|10086.3|10080.3|0
1596667800000|2020-08-05 22:50:00|10087.7|10081.7|10090.1|10084.1|10090.1|10084.1|10087.7|10081.7|0
1596668100000|2020-08-05 22:55:00|10090|10084|10089.6|10083.6|10090.1|10084.1|10089.6|10083.6|0
1596668400000|2020-08-05 23:00:00|10089.7|10083.7|10089.6|10083.6|10092.7|10086.7|10088.3|10082.3|0
1596668700000|2020-08-05 23:05:00|10089.5|10083.5|10089.1|10083.1|10089.6|10083.6|10088.3|10082.3|0
1596669000000|2020-08-05 23:10:00|10089|10083|10090.9|10084.9|10090.9|10084.9|10088.3|10082.3|0
1596669300000|2020-08-05 23:15:00|10090.7|10084.7|10088.8|10082.8|10091.4|10085.4|10085.2|10079.2|0
1596669600000|2020-08-05 23:20:00|10089|10083|10089.6|10083.6|10091.4|10085.4|10088.3|10082.3|0
1596669900000|2020-08-05 23:25:00|10089.7|10083.7|10090.9|10084.9|10091.9|10085.9|10088.8|10082.8|0
1596670200000|2020-08-05 23:30:00|10091|10085|10088.8|10082.8|10092.7|10086.7|10088.8|10082.8|0
1596670500000|2020-08-05 23:35:00|10088.9|10082.9|10089.6|10083.6|10090.1|10084.1|10088.8|10082.8|0
1596670800000|2020-08-05 23:40:00|10089.7|10083.7|10088.8|10082.8|10090.1|10084.1|10088.3|10082.3|0
1596671100000|2020-08-05 23:45:00|10088.6|10082.6|10088.8|10082.8|10089.6|10083.6|10087|10081|0
1596671400000|2020-08-05 23:50:00|10088.9|10082.9|10088.3|10082.3|10089.6|10083.6|10087|10081|0
1596671700000|2020-08-05 23:55:00|10088.2|10082.2|10087.6|10081.6|10090.1|10084.1|10087|10081|0
1596672000000|2020-08-06 00:00:00|10087.4|10081.4|10086.3|10080.3|10089.6|10083.6|10085.7|10079.7|0
1596672300000|2020-08-06 00:05:00|10086.4|10080.4|10086.3|10080.3|10089.6|10083.6|10085.2|10079.2|0
1596672600000|2020-08-06 00:10:00|10086.7|10080.7|10088.8|10082.8|10089.6|10083.6|10085.7|10079.7|0
1596672900000|2020-08-06 00:15:00|10088.9|10082.9|10098.7|10092.7|10098.7|10092.7|10086.9|10080.9|0
1596673200000|2020-08-06 00:20:00|10098.6|10092.6|10112.3|10106.3|10115|10109|10098.6|10092.6|0
1596673500000|2020-08-06 00:25:00|10112.4|10106.4|10124.9|10118.9|10124.9|10118.9|10109.6|10103.6|0
1596673800000|2020-08-06 00:30:00|10125|10119|10119.8|10113.8|10125|10119|10119.8|10113.8|0
1596674100000|2020-08-06 00:35:00|10120.9|10114.9|10119.8|10113.8|10122.3|10116.3|10119.7|10113.7|0
1596674400000|2020-08-06 00:40:00|10119.7|10113.7|10119.8|10113.8|10124.8|10118.8|10117|10111|0
1596674700000|2020-08-06 00:45:00|10119.7|10113.7|10124.8|10118.8|10127.4|10121.4|10117.3|10111.3|0
1596675000000|2020-08-06 00:50:00|10124.9|10118.9|10121.1|10115.1|10127.4|10121.4|10119.7|10113.7|0
1596675300000|2020-08-06 00:55:00|10120.5|10114.5|10124.8|10118.8|10124.8|10118.8|10119.8|10113.8|0
1596675600000|2020-08-06 01:00:00|10124.7|10118.7|10119.6|10113.6|10127.3|10121.3|10117.1|10111.1|0
1596675900000|2020-08-06 01:05:00|10119.5|10113.5|10122|10116|10124.7|10118.7|10119.5|10113.5|0
1596676200000|2020-08-06 01:10:00|10121.9|10115.9|10122.1|10116.1|10122.3|10116.3|10114.4|10108.4|0
1596676500000|2020-08-06 01:15:00|10122.2|10116.2|10127|10121|10127.2|10121.2|10120.8|10114.8|0
1596676800000|2020-08-06 01:20:00|10126.9|10120.9|10132.5|10126.5|10135|10129|10126.8|10120.8|0
1596677100000|2020-08-06 01:25:00|10132.4|10126.4|10130.6|10124.6|10132.7|10126.7|10128.1|10122.1|0
1596677400000|2020-08-06 01:30:00|10130.5|10124.5|10125.7|10119.7|10130.5|10124.5|10125.4|10119.4|0
1596677700000|2020-08-06 01:35:00|10125.8|10119.8|10125.3|10119.3|10128.3|10122.3|10125.3|10119.3|0
1596678000000|2020-08-06 01:40:00|10125.4|10119.4|10122.8|10116.8|10126.7|10120.7|10122.7|10116.7|0
1596678300000|2020-08-06 01:45:00|10122.7|10116.7|10117.9|10111.9|10122.7|10116.7|10117.5|10111.5|0
1596678600000|2020-08-06 01:50:00|10118|10112|10109.9|10103.9|10120.4|10114.4|10109.9|10103.9|0
1596678900000|2020-08-06 01:55:00|10109.8|10103.8|10107.7|10101.7|10111.2|10105.2|10107.5|10101.5|0
1596679200000|2020-08-06 02:00:00|10107.6|10101.6|10105.1|10099.1|10110.3|10104.3|10105|10099|0
1596679500000|2020-08-06 02:05:00|10105|10099|10092.1|10086.1|10105|10099|10092|10086|0
1596679800000|2020-08-06 02:10:00|10092.2|10086.2|10087.1|10081.1|10092.3|10086.3|10080.7|10074.7|0
1596680100000|2020-08-06 02:15:00|10087|10081|10097.1|10091.1|10097.3|10091.3|10086.9|10080.9|0
1596680400000|2020-08-06 02:20:00|10097.2|10091.2|10097.2|10091.2|10097.2|10091.2|10092.1|10086.1|0
1596680700000|2020-08-06 02:25:00|10096.1|10090.1|10089.3|10083.3|10096.1|10090.1|10089.3|10083.3|0
1596681000000|2020-08-06 02:30:00|10089.2|10083.2|10086.8|10080.8|10089.2|10083.2|10079|10073|0
1596681300000|2020-08-06 02:35:00|10085.7|10079.7|10084.2|10078.2|10085.7|10079.7|10081.4|10075.4|0
1596681600000|2020-08-06 02:40:00|10084.1|10078.1|10076.3|10070.3|10084.2|10078.2|10076.3|10070.3|0
1596681900000|2020-08-06 02:45:00|10076.4|10070.4|10078.8|10072.8|10078.8|10072.8|10066.1|10060.1|0
1596682200000|2020-08-06 02:50:00|10078.2|10072.2|10076.3|10070.3|10079|10073|10076.2|10070.2|0
1596682500000|2020-08-06 02:55:00|10076.4|10070.4|10065.9|10059.9|10077.6|10071.6|10065.9|10059.9|0
1596682800000|2020-08-06 03:00:00|10065.8|10059.8|10071.1|10065.1|10071.2|10065.2|10063.4|10057.4|0
1596683100000|2020-08-06 03:05:00|10071|10065|10076.1|10070.1|10076.1|10070.1|10071|10065|0
1596683400000|2020-08-06 03:10:00|10076|10070|10076.3|10070.3|10078.6|10072.6|10075.9|10069.9|0
1596683700000|2020-08-06 03:15:00|10076.2|10070.2|10083.5|10077.5|10083.7|10077.7|10076|10070|0
1596684000000|2020-08-06 03:20:00|10084.8|10078.8|10079.7|10073.7|10084.8|10078.8|10079.6|10073.6|0
1596684300000|2020-08-06 03:25:00|10079.8|10073.8|10077|10071|10082.5|10076.5|10076.9|10070.9|0
1596684600000|2020-08-06 03:30:00|10076|10070|10084.8|10078.8|10084.8|10078.8|10074.4|10068.4|0
1596684900000|2020-08-06 03:35:00|10084.9|10078.9|10082.1|10076.1|10089.8|10083.8|10082|10076|0
1596685200000|2020-08-06 03:40:00|10082.2|10076.2|10085.8|10079.8|10087.2|10081.2|10081.9|10075.9|0
1596685500000|2020-08-06 03:45:00|10085.3|10079.3|10081.8|10075.8|10087.1|10081.1|10079.2|10073.2|0
1596685800000|2020-08-06 03:50:00|10081.9|10075.9|10079.2|10073.2|10084.3|10078.3|10079.2|10073.2|0
1596686100000|2020-08-06 03:55:00|10079.7|10073.7|10076.6|10070.6|10081.7|10075.7|10076.5|10070.5|0
1596686400000|2020-08-06 04:00:00|10076.5|10070.5|10079.2|10073.2|10079.2|10073.2|10076.5|10070.5|0
1596686700000|2020-08-06 04:05:00|10079.3|10073.3|10084.3|10078.3|10084.3|10078.3|10079.2|10073.2|0
1596687000000|2020-08-06 04:10:00|10084.4|10078.4|10071.5|10065.5|10084.4|10078.4|10071.5|10065.5|0
1596687300000|2020-08-06 04:15:00|10072.1|10066.1|10065.6|10059.6|10074|10068|10061.8|10055.8|0
1596687600000|2020-08-06 04:20:00|10065.7|10059.7|10060.6|10054.6|10070.8|10064.8|10060.4|10054.4|0
1596687900000|2020-08-06 04:25:00|10061.2|10055.2|10068.5|10062.5|10068.5|10062.5|10060.7|10054.7|0
1596688200000|2020-08-06 04:30:00|10068.4|10062.4|10068.7|10062.7|10068.7|10062.7|10063.4|10057.4|0
1596688500000|2020-08-06 04:35:00|10068.8|10062.8|10068.6|10062.6|10071.2|10065.2|10068.5|10062.5|0
1596688800000|2020-08-06 04:40:00|10068.7|10062.7|10071.1|10065.1|10071.2|10065.2|10068.5|10062.5|0
1596689100000|2020-08-06 04:45:00|10070.1|10064.1|10071.3|10065.3|10073.8|10067.8|10068.6|10062.6|0
1596689400000|2020-08-06 04:50:00|10071.4|10065.4|10071.3|10065.3|10073.9|10067.9|10071.3|10065.3|0
1596689700000|2020-08-06 04:55:00|10071.2|10065.2|10071.3|10065.3|10073.8|10067.8|10070|10064|0
1596690000000|2020-08-06 05:00:00|10071.1|10065.1|10075.4|10069.4|10076.8|10070.8|10068.7|10062.7|0
1596690300000|2020-08-06 05:05:00|10075.9|10069.9|10082|10076|10082|10076|10074.1|10068.1|0
1596690600000|2020-08-06 05:10:00|10081.9|10075.9|10084.7|10078.7|10084.7|10078.7|10077|10071|0
1596690900000|2020-08-06 05:15:00|10084.8|10078.8|10079.5|10073.5|10084.8|10078.8|10076.9|10070.9|0
1596691200000|2020-08-06 05:20:00|10079.6|10073.6|10077|10071|10082.3|10076.3|10076.9|10070.9|0
1596691500000|2020-08-06 05:25:00|10076|10070|10077.4|10071.4|10077.4|10071.4|10074.5|10068.5|0
1596691800000|2020-08-06 05:30:00|10077.5|10071.5|10077.2|10071.2|10080.1|10074.1|10077.2|10071.2|0
1596692100000|2020-08-06 05:35:00|10077.3|10071.3|10079.7|10073.7|10079.7|10073.7|10074.4|10068.4|0
1596692400000|2020-08-06 05:40:00|10079.6|10073.6|10076.9|10070.9|10079.7|10073.7|10074.3|10068.3|0
1596692700000|2020-08-06 05:45:00|10077.5|10071.5|10082.4|10076.4|10084.8|10078.8|10076.9|10070.9|0
1596693000000|2020-08-06 05:50:00|10082.9|10076.9|10079.7|10073.7|10084.8|10078.8|10079.7|10073.7|0
1596693300000|2020-08-06 05:55:00|10079.8|10073.8|10079.4|10073.4|10081|10075|10077|10071|0
1596693600000|2020-08-06 06:00:00|10076.4|10074.4|10078.9|10076.9|10082.4|10080.4|10074.9|10072.9|118
1596693900000|2020-08-06 06:05:00|10080.4|10078.4|10078.9|10076.9|10082.4|10080.4|10072.4|10070.4|49
1596694200000|2020-08-06 06:10:00|10078.4|10076.4|10076.4|10074.4|10080.9|10078.9|10071.9|10069.9|20
1596694500000|2020-08-06 06:15:00|10076.9|10074.9|10077.4|10075.4|10077.9|10075.9|10075.4|10073.4|6
1596694800000|2020-08-06 06:20:00|10077.9|10075.9|10073.4|10071.4|10079.4|10077.4|10072.4|10070.4|21
1596695100000|2020-08-06 06:25:00|10073.9|10071.9|10078.9|10076.9|10078.9|10076.9|10073.9|10071.9|13
1596695400000|2020-08-06 06:30:00|10079.4|10077.4|10079.4|10077.4|10080.9|10078.9|10076.4|10074.4|43
1596695700000|2020-08-06 06:35:00|10078.9|10076.9|10071.9|10069.9|10082.9|10080.9|10071.9|10069.9|38
1596696000000|2020-08-06 06:40:00|10071.4|10069.4|10070.9|10068.9|10071.9|10069.9|10063.4|10061.4|96
1596696300000|2020-08-06 06:45:00|10071.4|10069.4|10073.4|10071.4|10074.9|10072.9|10069.9|10067.9|34
1596696600000|2020-08-06 06:50:00|10073.9|10071.9|10071.9|10069.9|10078.4|10076.4|10071.9|10069.9|31
1596696900000|2020-08-06 06:55:00|10072.4|10070.4|10078.9|10076.9|10078.9|10076.9|10072.4|10070.4|53
1596697200000|2020-08-06 07:00:00|10080.9|10078.9|10076.9|10074.9|10092.9|10090.9|10073.4|10071.4|1100
1596697500000|2020-08-06 07:05:00|10077.9|10075.9|10071.9|10069.9|10080.9|10078.9|10064.4|10062.4|534
1596697800000|2020-08-06 07:10:00|10071.4|10069.4|10088.9|10086.9|10096.9|10094.9|10066.4|10064.4|649
1596698100000|2020-08-06 07:15:00|10089.4|10087.4|10104.9|10102.9|10108.4|10106.4|10088.9|10086.9|305
1596698400000|2020-08-06 07:20:00|10105.4|10103.4|10104.9|10102.9|10113.9|10111.9|10099.4|10097.4|402
1596698700000|2020-08-06 07:25:00|10105.4|10103.4|10126.9|10124.9|10126.9|10124.9|10105.4|10103.4|425
1596699000000|2020-08-06 07:30:00|10126.4|10124.4|10138.4|10136.4|10149.9|10147.9|10124.9|10122.9|473
1596699300000|2020-08-06 07:35:00|10137.9|10135.9|10146.9|10144.9|10153.9|10151.9|10137.9|10135.9|309
1596699600000|2020-08-06 07:40:00|10145.4|10143.4|10137.4|10135.4|10146.9|10144.9|10136.4|10134.4|308
1596699900000|2020-08-06 07:45:00|10137.9|10135.9|10129.4|10127.4|10142.9|10140.9|10126.4|10124.4|266
1596700200000|2020-08-06 07:50:00|10128.9|10126.9|10125.9|10123.9|10134.9|10132.9|10123.9|10121.9|219
1596700500000|2020-08-06 07:55:00|10126.4|10124.4|10121.4|10119.4|10128.9|10126.9|10117.4|10115.4|208
1596700800000|2020-08-06 08:00:00|10120.9|10118.9|10108.9|10106.9|10120.9|10118.9|10100.9|10098.9|398
1596701100000|2020-08-06 08:05:00|10109.4|10107.4|10106.9|10104.9|10115.9|10113.9|10105.4|10103.4|201
1596701400000|2020-08-06 08:10:00|10107.4|10105.4|10097.9|10095.9|10107.4|10105.4|10095.9|10093.9|728
1596701700000|2020-08-06 08:15:00|10097.4|10095.4|10100.9|10098.9|10100.9|10098.9|10089.9|10087.9|227
1596702000000|2020-08-06 08:20:00|10100.4|10098.4|10099.9|10097.9|10104.4|10102.4|10096.4|10094.4|252
1596702300000|2020-08-06 08:25:00|10099.4|10097.4|10099.4|10097.4|10103.4|10101.4|10096.9|10094.9|78
1596702600000|2020-08-06 08:30:00|10098.9|10096.9|10086.4|10084.4|10103.4|10101.4|10086.4|10084.4|93
1596702900000|2020-08-06 08:35:00|10085.9|10083.9|10080.9|10078.9|10087.4|10085.4|10076.9|10074.9|153
1596703200000|2020-08-06 08:40:00|10080.4|10078.4|10081.4|10079.4|10082.4|10080.4|10073.4|10071.4|238
1596703500000|2020-08-06 08:45:00|10082.4|10080.4|10073.4|10071.4|10083.9|10081.9|10072.4|10070.4|155
1596703800000|2020-08-06 08:50:00|10072.9|10070.9|10080.9|10078.9|10082.4|10080.4|10066.9|10064.9|143
1596704100000|2020-08-06 08:55:00|10080.4|10078.4|10072.4|10070.4|10081.9|10079.9|10072.4|10070.4|128
1596704400000|2020-08-06 09:00:00|10071.4|10069.4|10072.4|10070.4|10075.4|10073.4|10067.4|10065.4|128
1596704700000|2020-08-06 09:05:00|10072.9|10070.9|10084.4|10082.4|10086.9|10084.9|10071.9|10069.9|132
1596705000000|2020-08-06 09:10:00|10083.9|10081.9|10075.4|10073.4|10085.9|10083.9|10073.4|10071.4|135
1596705300000|2020-08-06 09:15:00|10075.9|10073.9|10070.4|10068.4|10080.4|10078.4|10064.4|10062.4|161
1596705600000|2020-08-06 09:20:00|10070.9|10068.9|10076.4|10074.4|10076.9|10074.9|10067.9|10065.9|145
1596705900000|2020-08-06 09:25:00|10076.9|10074.9|10065.9|10063.9|10076.9|10074.9|10064.9|10062.9|143
1596706200000|2020-08-06 09:30:00|10065.4|10063.4|10061.4|10059.4|10065.9|10063.9|10059.9|10057.9|151
1596706500000|2020-08-06 09:35:00|10061.9|10059.9|10058.9|10056.9|10066.9|10064.9|10056.9|10054.9|160
1596706800000|2020-08-06 09:40:00|10059.4|10057.4|10053.9|10051.9|10061.9|10059.9|10050.9|10048.9|159
1596707100000|2020-08-06 09:45:00|10053.4|10051.4|10050.4|10048.4|10056.9|10054.9|10048.9|10046.9|123
1596707400000|2020-08-06 09:50:00|10049.9|10047.9|10052.4|10050.4|10056.4|10054.4|10047.9|10045.9|210
1596707700000|2020-08-06 09:55:00|10052.9|10050.9|10063.9|10061.9|10065.4|10063.4|10051.9|10049.9|119
1596708000000|2020-08-06 10:00:00|10063.4|10061.4|10069.9|10067.9|10069.9|10067.9|10056.9|10054.9|146
1596708300000|2020-08-06 10:05:00|10069.4|10067.4|10063.4|10061.4|10069.4|10067.4|10060.4|10058.4|181
1596708600000|2020-08-06 10:10:00|10063.9|10061.9|10057.9|10055.9|10065.9|10063.9|10055.9|10053.9|132
1596708900000|2020-08-06 10:15:00|10058.4|10056.4|10052.9|10050.9|10059.4|10057.4|10050.9|10048.9|181
1596709200000|2020-08-06 10:20:00|10053.4|10051.4|10058.9|10056.9|10060.4|10058.4|10051.9|10049.9|219
1596709500000|2020-08-06 10:25:00|10059.4|10057.4|10051.4|10049.4|10062.9|10060.9|10048.9|10046.9|195
1596709800000|2020-08-06 10:30:00|10050.9|10048.9|10044.4|10042.4|10056.9|10054.9|10042.9|10040.9|230
1596710100000|2020-08-06 10:35:00|10044.9|10042.9|10045.4|10043.4|10046.9|10044.9|10039.9|10037.9|155
1596710400000|2020-08-06 10:40:00|10044.9|10042.9|10037.9|10035.9|10044.9|10042.9|10037.4|10035.4|265
1596710700000|2020-08-06 10:45:00|10037.4|10035.4|10034.9|10032.9|10037.9|10035.9|10028.9|10026.9|338
1596711000000|2020-08-06 10:50:00|10035.4|10033.4|10026.9|10024.9|10035.4|10033.4|10022.9|10020.9|474
1596711300000|2020-08-06 10:55:00|10027.4|10025.4|10033.9|10031.9|10033.9|10031.9|10020.9|10018.9|375
1596711600000|2020-08-06 11:00:00|10032.9|10030.9|10030.4|10028.4|10034.9|10032.9|10024.9|10022.9|370
1596711900000|2020-08-06 11:05:00|10030.9|10028.9|10034.9|10032.9|10035.4|10033.4|10025.9|10023.9|276
1596712200000|2020-08-06 11:10:00|10035.4|10033.4|10037.4|10035.4|10038.9|10036.9|10033.9|10031.9|151
1596712500000|2020-08-06 11:15:00|10036.9|10034.9|10045.9|10043.9|10046.9|10044.9|10031.9|10029.9|216
1596712800000|2020-08-06 11:20:00|10046.4|10044.4|10043.9|10041.9|10047.9|10045.9|10043.4|10041.4|128
1596713100000|2020-08-06 11:25:00|10044.9|10042.9|10041.9|10039.9|10044.9|10042.9|10039.4|10037.4|82
1596713400000|2020-08-06 11:30:00|10042.4|10040.4|10045.9|10043.9|10048.4|10046.4|10041.4|10039.4|80
1596713700000|2020-08-06 11:35:00|10046.4|10044.4|10042.9|10040.9|10046.4|10044.4|10039.4|10037.4|75
1596714000000|2020-08-06 11:40:00|10043.4|10041.4|10036.9|10034.9|10043.4|10041.4|10036.9|10034.9|168
1596714300000|2020-08-06 11:45:00|10036.4|10034.4|10014.9|10012.9|10037.9|10035.9|10014.9|10012.9|205
1596714600000|2020-08-06 11:50:00|10015.4|10013.4|10024.9|10022.9|10027.4|10025.4|10011.9|10009.9|380
1596714900000|2020-08-06 11:55:00|10024.4|10022.4|10017.9|10015.9|10024.4|10022.4|10014.4|10012.4|432
1596715200000|2020-08-06 12:00:00|10016.9|10014.9|10017.4|10015.4|10017.9|10015.9|10011.9|10009.9|133
1596715500000|2020-08-06 12:05:00|10016.9|10014.9|10023.6|10021.6|10025.1|10023.1|10011.9|10009.9|118
1596715800000|2020-08-06 12:10:00|10023.1|10021.1|10029.6|10027.6|10029.6|10027.6|10019.1|10017.1|74
1596716100000|2020-08-06 12:15:00|10029.1|10027.1|10032.1|10030.1|10032.6|10030.6|10023.1|10021.1|101
1596716400000|2020-08-06 12:20:00|10031.6|10029.6|10030.6|10028.6|10032.6|10030.6|10028.6|10026.6|87
1596716700000|2020-08-06 12:25:00|10030.1|10028.1|10032.1|10030.1|10032.1|10030.1|10023.1|10021.1|106
1596717000000|2020-08-06 12:30:00|10039.6|10037.6|10047.1|10045.1|10047.1|10045.1|10030.1|10028.1|502
1596717300000|2020-08-06 12:35:00|10047.6|10045.6|10048.1|10046.1|10052.6|10050.6|10043.6|10041.6|205
1596717600000|2020-08-06 12:40:00|10048.6|10046.6|10060.1|10058.1|10060.6|10058.6|10048.6|10046.6|174
1596717900000|2020-08-06 12:45:00|10059.6|10057.6|10060.6|10058.6|10065.6|10063.6|10058.6|10056.6|159
1596718200000|2020-08-06 12:50:00|10061.1|10059.1|10070.6|10068.6|10072.1|10070.1|10061.1|10059.1|336
1596718500000|2020-08-06 12:55:00|10070.1|10068.1|10073.1|10071.1|10073.6|10071.6|10064.6|10062.6|237
1596718800000|2020-08-06 13:00:00|10072.6|10070.6|10072.1|10070.1|10074.6|10072.6|10066.6|10064.6|224
1596719100000|2020-08-06 13:05:00|10071.6|10069.6|10070.6|10068.6|10075.6|10073.6|10067.1|10065.1|219
1596719400000|2020-08-06 13:10:00|10071.1|10069.1|10071.1|10069.1|10073.1|10071.1|10066.1|10064.1|83
1596719700000|2020-08-06 13:15:00|10070.6|10068.6|10071.1|10069.1|10071.6|10069.6|10066.6|10064.6|133
1596720000000|2020-08-06 13:20:00|10070.6|10068.6|10061.6|10059.6|10070.6|10068.6|10060.1|10058.1|195
1596720300000|2020-08-06 13:25:00|10062.1|10060.1|10062.6|10060.6|10066.6|10064.6|10060.6|10058.6|168
1596720600000|2020-08-06 13:30:00|10062.1|10060.1|10066.6|10064.6|10071.6|10069.6|10058.6|10056.6|282
1596720900000|2020-08-06 13:35:00|10067.6|10065.6|10055.6|10053.6|10068.6|10066.6|10055.6|10053.6|227
1596721200000|2020-08-06 13:40:00|10056.1|10054.1|10060.6|10058.6|10063.1|10061.1|10054.6|10052.6|156
1596721500000|2020-08-06 13:45:00|10060.1|10058.1|10064.1|10062.1|10067.1|10065.1|10053.6|10051.6|179
1596721800000|2020-08-06 13:50:00|10063.6|10061.6|10060.6|10058.6|10065.1|10063.1|10056.6|10054.6|232
1596722100000|2020-08-06 13:55:00|10059.6|10057.6|10077.1|10075.1|10077.1|10075.1|10059.6|10057.6|328
1596722400000|2020-08-06 14:00:00|10076.6|10074.6|10074.1|10072.1|10080.6|10078.6|10073.6|10071.6|283
1596722700000|2020-08-06 14:05:00|10073.6|10071.6|10073.6|10071.6|10075.6|10073.6|10067.6|10065.6|203
1596723000000|2020-08-06 14:10:00|10074.1|10072.1|10077.6|10075.6|10080.1|10078.1|10070.6|10068.6|207
1596723300000|2020-08-06 14:15:00|10077.1|10075.1|10073.6|10071.6|10079.6|10077.6|10068.6|10066.6|476
1596723600000|2020-08-06 14:20:00|10073.1|10071.1|10086.6|10084.6|10088.6|10086.6|10072.1|10070.1|437
1596723900000|2020-08-06 14:25:00|10086.1|10084.1|10083.6|10081.6|10088.6|10086.6|10082.6|10080.6|334
1596724200000|2020-08-06 14:30:00|10084.1|10082.1|10081.6|10079.6|10090.6|10088.6|10078.1|10076.1|411
1596724500000|2020-08-06 14:35:00|10082.1|10080.1|10059.6|10057.6|10083.6|10081.6|10058.6|10056.6|335
1596724800000|2020-08-06 14:40:00|10059.1|10057.1|10049.6|10047.6|10060.6|10058.6|10047.1|10045.1|345
1596725100000|2020-08-06 14:45:00|10050.6|10048.6|10053.6|10051.6|10060.6|10058.6|10049.1|10047.1|404
1596725400000|2020-08-06 14:50:00|10053.1|10051.1|10057.1|10055.1|10059.6|10057.6|10049.6|10047.6|299
1596725700000|2020-08-06 14:55:00|10057.6|10055.6|10053.6|10051.6|10059.1|10057.1|10053.1|10051.1|161
1596726000000|2020-08-06 15:00:00|10054.1|10052.1|10059.1|10057.1|10059.1|10057.1|10048.1|10046.1|350
1596726300000|2020-08-06 15:05:00|10059.6|10057.6|10062.6|10060.6|10065.6|10063.6|10058.6|10056.6|254
1596726600000|2020-08-06 15:10:00|10063.1|10061.1|10051.6|10049.6|10063.6|10061.6|10049.6|10047.6|206
1596726900000|2020-08-06 15:15:00|10050.6|10048.6|10061.6|10059.6|10063.6|10061.6|10050.6|10048.6|749
1596727200000|2020-08-06 15:20:00|10063.6|10061.6|10070.6|10068.6|10078.1|10076.1|10061.6|10059.6|717
1596727500000|2020-08-06 15:25:00|10070.1|10068.1|10070.6|10068.6|10075.6|10073.6|10065.6|10063.6|2014
1596727800000|2020-08-06 15:30:00|10067.6|10065.6|10067.6|10065.6|10071.6|10069.6|10054.1|10052.1|1159
1596728100000|2020-08-06 15:35:00|10068.1|10066.1|10071.6|10069.6|10081.6|10079.6|10067.6|10065.6|542
1596728400000|2020-08-06 15:40:00|10072.1|10070.1|10070.6|10068.6|10072.1|10070.1|10061.6|10059.6|183
1596728700000|2020-08-06 15:45:00|10070.1|10068.1|10076.6|10074.6|10079.1|10077.1|10068.6|10066.6|140
1596729000000|2020-08-06 15:50:00|10075.6|10073.6|10069.1|10067.1|10077.6|10075.6|10068.6|10066.6|66
1596729300000|2020-08-06 15:55:00|10068.6|10066.6|10076.1|10074.1|10078.6|10076.6|10067.6|10065.6|35
1596729600000|2020-08-06 16:00:00|10075.6|10073.6|10073.1|10071.1|10080.6|10078.6|10073.1|10071.1|60
1596729900000|2020-08-06 16:05:00|10073.6|10071.6|10068.1|10066.1|10074.6|10072.6|10067.6|10065.6|35
1596730200000|2020-08-06 16:10:00|10068.6|10066.6|10073.6|10071.6|10074.1|10072.1|10067.1|10065.1|34
1596730500000|2020-08-06 16:15:00|10074.1|10072.1|10072.6|10070.6|10076.1|10074.1|10071.1|10069.1|33
1596730800000|2020-08-06 16:20:00|10073.1|10071.1|10072.6|10070.6|10076.1|10074.1|10071.6|10069.6|23
1596731100000|2020-08-06 16:25:00|10072.1|10070.1|10072.1|10070.1|10074.1|10072.1|10071.1|10069.1|13
1596731400000|2020-08-06 16:30:00|10072.6|10070.6|10072.6|10070.6|10072.6|10070.6|10069.6|10067.6|12
1596731700000|2020-08-06 16:35:00|10073.1|10071.1|10074.6|10072.6|10077.6|10075.6|10071.6|10069.6|14
1596732000000|2020-08-06 16:40:00|10075.1|10073.1|10076.6|10074.6|10076.6|10074.6|10070.6|10068.6|23
1596732300000|2020-08-06 16:45:00|10077.1|10075.1|10073.1|10071.1|10078.1|10076.1|10073.1|10071.1|21
1596732600000|2020-08-06 16:50:00|10073.6|10071.6|10074.6|10072.6|10077.6|10075.6|10070.6|10068.6|48
1596732900000|2020-08-06 16:55:00|10075.1|10073.1|10079.6|10077.6|10080.1|10078.1|10074.1|10072.1|11
1596733200000|2020-08-06 17:00:00|10079.1|10077.1|10079.1|10077.1|10079.1|10077.1|10075.6|10073.6|11
1596733500000|2020-08-06 17:05:00|10079.6|10077.6|10079.1|10077.1|10080.1|10078.1|10075.1|10073.1|19
1596733800000|2020-08-06 17:10:00|10080.1|10078.1|10080.6|10078.6|10083.1|10081.1|10078.6|10076.6|34
1596734100000|2020-08-06 17:15:00|10081.1|10079.1|10079.1|10077.1|10081.6|10079.6|10076.1|10074.1|15
1596734400000|2020-08-06 17:20:00|10079.6|10077.6|10078.1|10076.1|10080.1|10078.1|10078.1|10076.1|19
1596734700000|2020-08-06 17:25:00|10077.6|10075.6|10079.1|10077.1|10079.6|10077.6|10075.6|10073.6|24
1596735000000|2020-08-06 17:30:00|10079.6|10077.6|10080.1|10078.1|10081.6|10079.6|10079.1|10077.1|20
1596735300000|2020-08-06 17:35:00|||||||||1
1596735600000|2020-08-06 17:40:00|10080.6|10078.6|10083.1|10081.1|10083.1|10081.1|10080.6|10078.6|14
1596735900000|2020-08-06 17:45:00|10082.6|10080.6|10082.1|10080.1|10082.6|10080.6|10081.6|10079.6|2
1596736200000|2020-08-06 17:50:00|10081.6|10079.6|10079.6|10077.6|10081.6|10079.6|10079.1|10077.1|7
1596736500000|2020-08-06 17:55:00|10080.1|10078.1|10082.1|10080.1|10082.1|10080.1|10079.6|10077.6|0
1596736800000|2020-08-06 18:00:00|10082.6|10080.6|10088.1|10086.1|10089.6|10087.6|10082.1|10080.1|24
1596737100000|2020-08-06 18:05:00|10088.6|10086.6|10090.1|10088.1|10090.1|10088.1|10086.1|10084.1|11
1596737400000|2020-08-06 18:10:00|10089.6|10087.6|10094.1|10092.1|10094.1|10092.1|10088.6|10086.6|4
1596737700000|2020-08-06 18:15:00|10094.6|10092.6|10091.6|10089.6|10094.6|10092.6|10091.6|10089.6|6
1596738000000|2020-08-06 18:20:00|10091.1|10089.1|10094.1|10092.1|10096.1|10094.1|10091.1|10089.1|6
1596738300000|2020-08-06 18:25:00|10093.6|10091.6|10098.6|10096.6|10098.6|10096.6|10093.6|10091.6|2
1596738600000|2020-08-06 18:30:00|10099.1|10097.1|10105.1|10103.1|10107.6|10105.6|10099.1|10097.1|15
1596738900000|2020-08-06 18:35:00|10105.6|10103.6|10106.1|10104.1|10108.1|10106.1|10105.6|10103.6|15
1596739200000|2020-08-06 18:40:00|10106.6|10104.6|10109.6|10107.6|10109.6|10107.6|10106.6|10104.6|16
1596739500000|2020-08-06 18:45:00|10109.1|10107.1|10110.1|10108.1|10111.6|10109.6|10107.1|10105.1|12
1596739800000|2020-08-06 18:50:00|10110.6|10108.6|10115.6|10113.6|10116.6|10114.6|10110.6|10108.6|18
1596740100000|2020-08-06 18:55:00|10115.1|10113.1|10113.1|10111.1|10117.6|10115.6|10112.6|10110.6|10
1596740400000|2020-08-06 19:00:00|10113.6|10111.6|10110.6|10108.6|10114.6|10112.6|10109.6|10107.6|5
1596740700000|2020-08-06 19:05:00|10110.1|10108.1|10110.6|10108.6|10112.1|10110.1|10106.6|10104.6|22
1596741000000|2020-08-06 19:10:00|10111.1|10109.1|10111.6|10109.6|10112.1|10110.1|10108.1|10106.1|9
1596741300000|2020-08-06 19:15:00|10112.1|10110.1|10119.6|10117.6|10119.6|10117.6|10112.1|10110.1|7
1596741600000|2020-08-06 19:20:00|10118.6|10116.6|10116.1|10114.1|10119.6|10117.6|10116.1|10114.1|8
1596741900000|2020-08-06 19:25:00|10115.6|10113.6|10115.6|10113.6|10116.6|10114.6|10111.6|10109.6|6
1596742200000|2020-08-06 19:30:00|10115.1|10113.1|10116.1|10114.1|10122.6|10120.6|10115.1|10113.1|15
1596742500000|2020-08-06 19:35:00|10114.6|10112.6|10121.6|10119.6|10121.6|10119.6|10113.1|10111.1|9
1596742800000|2020-08-06 19:40:00|10120.1|10118.1|10116.6|10114.6|10122.1|10120.1|10116.6|10114.6|12
1596743100000|2020-08-06 19:45:00|10114.6|10112.6|10107.6|10105.6|10117.6|10115.6|10106.6|10104.6|25
1596743400000|2020-08-06 19:50:00|10107.1|10105.1|10111.1|10109.1|10111.6|10109.6|10107.1|10105.1|24
1596743700000|2020-08-06 19:55:00|10111.6|10109.6|10120.5|10114.5|10122.4|10116.6|10110.1|10108.1|113
1596744000000|2020-08-06 20:00:00|10121.9|10115.9|10123.2|10117.2|10126.3|10120.3|10120.1|10114.1|0
1596744300000|2020-08-06 20:05:00|10123.3|10117.3|10125.8|10119.8|10128.9|10122.9|10123.2|10117.2|0
1596744600000|2020-08-06 20:10:00|10125.9|10119.9|10126.3|10120.3|10127.1|10121.1|10123.2|10117.2|0
1596744900000|2020-08-06 20:15:00|10126.5|10120.5|10124.3|10118.3|10126.6|10120.6|10124.3|10118.3|0
1596745200000|2020-08-06 20:20:00|10124.1|10118.1|10123.9|10117.9|10124.7|10118.7|10123.7|10117.7|0
1596745500000|2020-08-06 20:25:00|10124.1|10118.1|10124.9|10118.9|10124.9|10118.9|10123.9|10117.9|0
1596745800000|2020-08-06 20:30:00|10125.2|10119.2|10118.1|10112.1|10125.2|10119.2|10114.7|10108.7|0
1596746100000|2020-08-06 20:35:00|10117.9|10111.9|10120.4|10114.4|10120.4|10114.4|10117|10111|0
1596746400000|2020-08-06 20:40:00|10120.2|10114.2|10117.8|10111.8|10120.4|10114.4|10117.8|10111.8|0
1596746700000|2020-08-06 20:45:00|10117.9|10111.9|10118.3|10112.3|10119.1|10113.1|10117.8|10111.8|0
1596747000000|2020-08-06 20:50:00|10118.4|10112.4|10118.3|10112.3|10119.1|10113.1|10118.3|10112.3|0
1596747300000|2020-08-06 20:55:00|10118.2|10112.2|10117.2|10111.2|10119.1|10113.1|10115.2|10109.2|0
1596747600000|2020-08-06 21:00:00|10117|10111|10116.8|10110.8|10117.4|10111.4|10116.4|10110.4|0
1596747900000|2020-08-06 21:05:00|10116.6|10110.6|10117|10111|10117.2|10111.2|10116.6|10110.6|0
1596748200000|2020-08-06 21:10:00|10116.8|10110.8|10115.4|10109.4|10116.8|10110.8|10115.2|10109.2|0
1596748500000|2020-08-06 21:15:00|10115.2|10109.2|10115.2|10109.2|10115.4|10109.4|10115.2|10109.2|0
1596748800000|2020-08-06 21:20:00|10115.4|10109.4|10115|10109|10115.4|10109.4|10115|10109|0
1596749100000|2020-08-06 21:25:00|10115.2|10109.2|10115.4|10109.4|10115.8|10109.8|10114.8|10108.8|0
1596749400000|2020-08-06 21:30:00|10115.2|10109.2|10114.6|10108.6|10115.2|10109.2|10114.6|10108.6|0
1596749700000|2020-08-06 21:35:00|10115|10109|10115.4|10109.4|10115.6|10109.6|10115|10109|0
1596750000000|2020-08-06 21:40:00|10115.6|10109.6|10115.6|10109.6|10115.6|10109.6|10115.6|10109.6|0
1596750300000|2020-08-06 21:45:00|10115.2|10109.2|10115.2|10109.2|10115.2|10109.2|10115.2|10109.2|0
1596750600000|2020-08-06 21:50:00|10115.4|10109.4|10115.4|10109.4|10115.4|10109.4|10115.4|10109.4|0
1596750900000|2020-08-06 21:55:00|10115.2|10109.2|10115.2|10109.2|10115.4|10109.4|10115|10109|0
1596751200000|2020-08-06 22:00:00|10114.8|10108.8|10113.7|10107.7|10117.2|10111.2|10111.8|10105.8|0
1596751500000|2020-08-06 22:05:00|10113.8|10107.8|10113.1|10107.1|10114.4|10108.4|10112.4|10106.4|0
1596751800000|2020-08-06 22:10:00|10113|10107|10110.5|10104.5|10113|10107|10110.5|10104.5|0
1596752100000|2020-08-06 22:15:00|10110.7|10104.7|10108.7|10102.7|10111.3|10105.3|10108.4|10102.4|0
1596752400000|2020-08-06 22:20:00|10108.8|10102.8|10109.8|10103.8|10111.3|10105.3|10108.7|10102.7|0
1596752700000|2020-08-06 22:25:00|10110|10104|10110.3|10104.3|10111|10105|10109.8|10103.8|0
1596753000000|2020-08-06 22:30:00|10110.4|10104.4|10111.6|10105.6|10112.3|10106.3|10110.4|10104.4|0
1596753300000|2020-08-06 22:35:00|10111.5|10105.5|10109.2|10103.2|10111.5|10105.5|10109.2|10103.2|0
1596753600000|2020-08-06 22:40:00|10109.3|10103.3|10113.7|10107.7|10114.9|10108.9|10109.2|10103.2|0
1596753900000|2020-08-06 22:45:00|10113.6|10107.6|10113.7|10107.7|10114.4|10108.4|10113.1|10107.1|0
1596754200000|2020-08-06 22:50:00|10113.5|10107.5|10113.1|10107.1|10113.5|10107.5|10112.4|10106.4|0
1596754500000|2020-08-06 22:55:00|10113|10107|10111.3|10105.3|10113|10107|10111.3|10105.3|0
1596754800000|2020-08-06 23:00:00|10111.4|10105.4|10111.3|10105.3|10113.4|10107.4|10110.5|10104.5|0
1596755100000|2020-08-06 23:05:00|10111.2|10105.2|10111.3|10105.3|10111.8|10105.8|10110.5|10104.5|0
1596755400000|2020-08-06 23:10:00|10111.2|10105.2|10111.8|10105.8|10111.8|10105.8|10110.5|10104.5|0
1596755700000|2020-08-06 23:15:00|10111.7|10105.7|10111.3|10105.3|10111.8|10105.8|10111.3|10105.3|0
1596756000000|2020-08-06 23:20:00|10111.4|10105.4|10111.3|10105.3|10111.8|10105.8|10110.8|10104.8|0
1596756300000|2020-08-06 23:25:00|10111.4|10105.4|10111.3|10105.3|10111.8|10105.8|10111.3|10105.3|0
1596756600000|2020-08-06 23:30:00|10111.4|10105.4|10111.8|10105.8|10112.4|10106.4|10110.5|10104.5|0
1596756900000|2020-08-06 23:35:00|10111.9|10105.9|10111.8|10105.8|10112.4|10106.4|10111.3|10105.3|0
1596757200000|2020-08-06 23:40:00|10111.7|10105.7|10111.3|10105.3|10111.8|10105.8|10111.3|10105.3|0
1596757500000|2020-08-06 23:45:00|10111.2|10105.2|10110|10104|10111.2|10105.2|10109.3|10103.3|0
1596757800000|2020-08-06 23:50:00|10109.9|10103.9|10110|10104|10111.3|10105.3|10107.4|10101.4|0
1596758100000|2020-08-06 23:55:00|10109.9|10103.9|10109.3|10103.3|10111.8|10105.8|10108.7|10102.7|0
1596758400000|2020-08-07 00:00:00|10109.1|10103.1|10107.4|10101.4|10111.3|10105.3|10104.9|10098.9|0
1596758700000|2020-08-07 00:05:00|10107.3|10101.3|10104.8|10098.8|10108.7|10102.7|10104.1|10098.1|0
1596759000000|2020-08-07 00:10:00|10104.7|10098.7|10102|10096|10104.8|10098.8|10100.2|10094.2|0
1596759300000|2020-08-07 00:15:00|10101.9|10095.9|10099.1|10093.1|10102|10096|10087.3|10081.3|0
1596759600000|2020-08-07 00:20:00|10099.6|10093.6|10117.7|10111.7|10117.7|10111.7|10099|10093|0
1596759900000|2020-08-07 00:25:00|10117.8|10111.8|10112.4|10106.4|10120.8|10114.8|10104.8|10098.8|0
1596760200000|2020-08-07 00:30:00|10112.5|10106.5|10110.4|10104.4|10112.6|10106.6|10107.6|10101.6|0
1596760500000|2020-08-07 00:35:00|10110.3|10104.3|10107.4|10101.4|10110.3|10104.3|10097.4|10091.4|0
1596760800000|2020-08-07 00:40:00|10106.8|10100.8|10105|10099|10107.6|10101.6|10104.8|10098.8|0
1596761100000|2020-08-07 00:45:00|10105.1|10099.1|10102.4|10096.4|10105.1|10099.1|10102.3|10096.3|0
1596761400000|2020-08-07 00:50:00|10102.3|10096.3|10102.2|10096.2|10103.6|10097.6|10099.7|10093.7|0
1596761700000|2020-08-07 00:55:00|10101.2|10095.2|10102.4|10096.4|10104.9|10098.9|10099.7|10093.7|0
1596762000000|2020-08-07 01:00:00|10102.3|10096.3|10091.6|10085.6|10105|10099|10088.9|10082.9|0
1596762300000|2020-08-07 01:05:00|10091.8|10085.8|10086.4|10080.4|10094.4|10088.4|10086.3|10080.3|0
1596762600000|2020-08-07 01:10:00|10086.5|10080.5|10097|10091|10097.1|10091.1|10086.5|10080.5|0
1596762900000|2020-08-07 01:15:00|10096.9|10090.9|10097|10091|10102.1|10096.1|10089|10083|0
1596763200000|2020-08-07 01:20:00|10097.1|10091.1|10094.4|10088.4|10099.6|10093.6|10094.3|10088.3|0
1596763500000|2020-08-07 01:25:00|10093.3|10087.3|10086.5|10080.5|10093.3|10087.3|10083.9|10077.9|0
1596763800000|2020-08-07 01:30:00|10086.4|10080.4|10084|10078|10086.7|10080.7|10083.8|10077.8|0
1596764100000|2020-08-07 01:35:00|10084.1|10078.1|10091.6|10085.6|10094.3|10088.3|10081.4|10075.4|0
1596764400000|2020-08-07 01:40:00|10091.5|10085.5|10089.2|10083.2|10091.7|10085.7|10086.7|10080.7|0
1596764700000|2020-08-07 01:45:00|10089.3|10083.3|10102.1|10096.1|10102.1|10096.1|10089.2|10083.2|0
1596765000000|2020-08-07 01:50:00|10102.2|10096.2|10099.6|10093.6|10102.2|10096.2|10099.5|10093.5|0
1596765300000|2020-08-07 01:55:00|10099.7|10093.7|10097.1|10091.1|10100.9|10094.9|10094.5|10088.5|0
1596765600000|2020-08-07 02:00:00|10097.2|10091.2|10089.5|10083.5|10099.8|10093.8|10089.4|10083.4|0
1596765900000|2020-08-07 02:05:00|10089.6|10083.6|10089.4|10083.4|10094.8|10088.8|10089.4|10083.4|0
1596766200000|2020-08-07 02:10:00|10089.3|10083.3|10081.8|10075.8|10089.5|10083.5|10081.8|10075.8|0
1596766500000|2020-08-07 02:15:00|10081.7|10075.7|10073.7|10067.7|10084.3|10078.3|10073.6|10067.6|0
1596766800000|2020-08-07 02:20:00|10073.6|10067.6|10076.3|10070.3|10078.9|10072.9|10073.6|10067.6|0
1596767100000|2020-08-07 02:25:00|10076.2|10070.2|10060.1|10054.1|10076.3|10070.3|10060.1|10054.1|0
1596767400000|2020-08-07 02:30:00|10060.2|10054.2|10060.1|10054.1|10062.6|10056.6|10054.7|10048.7|0
1596767700000|2020-08-07 02:35:00|10060|10054|10065.2|10059.2|10067.8|10061.8|10057.6|10051.6|0
1596768000000|2020-08-07 02:40:00|10065.1|10059.1|10062.8|10056.8|10065.1|10059.1|10062.5|10056.5|0
1596768300000|2020-08-07 02:45:00|10062.7|10056.7|10067.7|10061.7|10067.8|10061.8|10062.7|10056.7|0
1596768600000|2020-08-07 02:50:00|10067.1|10061.1|10065.1|10059.1|10070.2|10064.2|10065|10059|0
1596768900000|2020-08-07 02:55:00|10066.1|10060.1|10067.7|10061.7|10067.7|10061.7|10062.4|10056.4|0
1596769200000|2020-08-07 03:00:00|10067.6|10061.6|10067.7|10061.7|10070.2|10064.2|10065|10059|0
1596769500000|2020-08-07 03:05:00|10067.1|10061.1|10064.8|10058.8|10067.6|10061.6|10064.7|10058.7|0
1596769800000|2020-08-07 03:10:00|10064.7|10058.7|10059.7|10053.7|10064.8|10058.8|10054.3|10048.3|0
1596770100000|2020-08-07 03:15:00|10059.8|10053.8|10068.7|10062.7|10070.1|10064.1|10059.7|10053.7|0
1596770400000|2020-08-07 03:20:00|10068.8|10062.8|10065|10059|10068.8|10062.8|10062.2|10056.2|0
1596770700000|2020-08-07 03:25:00|10065.1|10059.1|10046.9|10040.9|10065.1|10059.1|10046.8|10040.8|0
1596771000000|2020-08-07 03:30:00|10048|10042|10046.9|10040.9|10049.5|10043.5|10041.8|10035.8|0
1596771300000|2020-08-07 03:35:00|10047|10041|10039.3|10033.3|10047.1|10041.1|10039.3|10033.3|0
1596771600000|2020-08-07 03:40:00|10039.2|10033.2|10046.4|10040.4|10046.7|10040.7|10036.5|10030.5|0
1596771900000|2020-08-07 03:45:00|10046.5|10040.5|10054.2|10048.2|10054.3|10048.3|10046.4|10040.4|0
1596772200000|2020-08-07 03:50:00|10054.1|10048.1|10053.6|10047.6|10056.6|10050.6|10051.1|10045.1|0
1596772500000|2020-08-07 03:55:00|10053.5|10047.5|10051|10045|10053.6|10047.6|10045.8|10039.8|0
1596772800000|2020-08-07 04:00:00|10051.1|10045.1|10055.8|10049.8|10055.8|10049.8|10042.9|10036.9|0
1596773100000|2020-08-07 04:05:00|10055.7|10049.7|10053.6|10047.6|10058.5|10052.5|10050.9|10044.9|0
1596773400000|2020-08-07 04:10:00|10053.7|10047.7|10056.5|10050.5|10059|10053|10053.5|10047.5|0
1596773700000|2020-08-07 04:15:00|10056.4|10050.4|10056.5|10050.5|10056.5|10050.5|10053.8|10047.8|0
1596774000000|2020-08-07 04:20:00|10056.4|10050.4|10061.6|10055.6|10061.6|10055.6|10055.1|10049.1|0
1596774300000|2020-08-07 04:25:00|10060.5|10054.5|10059|10053|10060.5|10054.5|10056.5|10050.5|0
1596774600000|2020-08-07 04:30:00|10059.1|10053.1|10059.1|10053.1|10061.7|10055.7|10056.3|10050.3|0
1596774900000|2020-08-07 04:35:00|10059.2|10053.2|10069.3|10063.3|10069.4|10063.4|10059.2|10053.2|0
1596775200000|2020-08-07 04:40:00|10069.4|10063.4|10067|10061|10069.4|10063.4|10066.7|10060.7|0
1596775500000|2020-08-07 04:45:00|10067.1|10061.1|10064.1|10058.1|10069.5|10063.5|10064.1|10058.1|0
1596775800000|2020-08-07 04:50:00|10064.2|10058.2|10065.6|10059.6|10067|10061|10064.2|10058.2|0
1596776100000|2020-08-07 04:55:00|10065.1|10059.1|10066.8|10060.8|10067|10061|10061.6|10055.6|0
1596776400000|2020-08-07 05:00:00|10066.9|10060.9|10053.9|10047.9|10069.6|10063.6|10053.8|10047.8|0
1596776700000|2020-08-07 05:05:00|10054.9|10048.9|10057.3|10051.3|10061.5|10055.5|10054.9|10048.9|0
1596777000000|2020-08-07 05:10:00|10058.5|10052.5|10056.2|10050.2|10058.8|10052.8|10056|10050|0
1596777300000|2020-08-07 05:15:00|10056.1|10050.1|10053.6|10047.6|10058.8|10052.8|10053.6|10047.6|0
1596777600000|2020-08-07 05:20:00|10053.7|10047.7|10056.3|10050.3|10056.4|10050.4|10053.6|10047.6|0
1596777900000|2020-08-07 05:25:00|10056.2|10050.2|10058.6|10052.6|10058.8|10052.8|10051.1|10045.1|0
1596778200000|2020-08-07 05:30:00|10058.7|10052.7|10064.1|10058.1|10066.6|10060.6|10058.7|10052.7|0
1596778500000|2020-08-07 05:35:00|10064|10058|10082.2|10076.2|10082.2|10076.2|10063.9|10057.9|0
1596778800000|2020-08-07 05:40:00|10082.1|10076.1|10082.1|10076.1|10082.2|10076.2|10076.9|10070.9|0
1596779100000|2020-08-07 05:45:00|10082.2|10076.2|10075.5|10069.5|10087.6|10081.6|10074.8|10068.8|0
1596779400000|2020-08-07 05:50:00|10075.4|10069.4|10080.6|10074.6|10080.8|10074.8|10071.7|10065.7|0
1596779700000|2020-08-07 05:55:00|10080.5|10074.5|10075.6|10069.6|10080.7|10074.7|10075.6|10069.6|0
1596780000000|2020-08-07 06:00:00|10079.1|10077.1|10076.6|10074.6|10081.1|10079.1|10072.1|10070.1|147
1596780300000|2020-08-07 06:05:00|10076.1|10074.1|10076.1|10074.1|10080.1|10078.1|10075.6|10073.6|51
1596780600000|2020-08-07 06:10:00|10074.6|10072.6|10075.6|10073.6|10076.6|10074.6|10071.1|10069.1|35
1596780900000|2020-08-07 06:15:00|10076.1|10074.1|10084.6|10082.6|10089.6|10087.6|10075.6|10073.6|76
1596781200000|2020-08-07 06:20:00|10085.1|10083.1|10077.1|10075.1|10086.6|10084.6|10077.1|10075.1|34
1596781500000|2020-08-07 06:25:00|10077.6|10075.6|10081.1|10079.1|10083.6|10081.6|10077.6|10075.6|44
1596781800000|2020-08-07 06:30:00|10081.6|10079.6|10084.6|10082.6|10085.6|10083.6|10081.1|10079.1|30
1596782100000|2020-08-07 06:35:00|10084.1|10082.1|10082.6|10080.6|10085.1|10083.1|10080.6|10078.6|19
1596782400000|2020-08-07 06:40:00|10082.1|10080.1|10080.1|10078.1|10082.1|10080.1|10077.1|10075.1|34
1596782700000|2020-08-07 06:45:00|10079.6|10077.6|10071.6|10069.6|10080.1|10078.1|10071.1|10069.1|68
1596783000000|2020-08-07 06:50:00|10072.1|10070.1|10067.1|10065.1|10073.1|10071.1|10062.6|10060.6|116
1596783300000|2020-08-07 06:55:00|10067.6|10065.6|10044.1|10042.1|10068.1|10066.1|10044.1|10042.1|147
1596783600000|2020-08-07 07:00:00|10045.6|10043.6|10066.1|10064.1|10071.1|10069.1|10043.1|10041.1|1374
1596783900000|2020-08-07 07:05:00|10066.6|10064.6|10056.1|10054.1|10071.1|10069.1|10039.1|10037.1|512
1596784200000|2020-08-07 07:10:00|10054.1|10052.1|10053.1|10051.1|10054.1|10052.1|10038.1|10036.1|333
1596784500000|2020-08-07 07:15:00|10053.6|10051.6|10061.1|10059.1|10064.1|10062.1|10050.1|10048.1|233
1596784800000|2020-08-07 07:20:00|10060.6|10058.6|10076.1|10074.1|10080.1|10078.1|10051.1|10049.1|494
1596785100000|2020-08-07 07:25:00|10076.6|10074.6|10081.1|10079.1|10082.1|10080.1|10071.1|10069.1|257
1596785400000|2020-08-07 07:30:00|10081.6|10079.6|10076.1|10074.1|10084.1|10082.1|10069.6|10067.6|267
1596785700000|2020-08-07 07:35:00|10076.6|10074.6|10073.1|10071.1|10082.1|10080.1|10070.1|10068.1|200
1596786000000|2020-08-07 07:40:00|10072.3|10070.3|10085.8|10083.8|10087.8|10085.8|10071.8|10069.8|102
1596786300000|2020-08-07 07:45:00|10085.3|10083.3|10080.8|10078.8|10090.8|10088.8|10078.8|10076.8|226
1596786600000|2020-08-07 07:50:00|10081.3|10079.3|10080.3|10078.3|10089.8|10087.8|10076.3|10074.3|177
1596786900000|2020-08-07 07:55:00|10080.8|10078.8|10103.3|10101.3|10103.3|10101.3|10077.3|10075.3|234
1596787200000|2020-08-07 08:00:00|10103.8|10101.8|10100.3|10098.3|10116.3|10114.3|10100.3|10098.3|366
1596787500000|2020-08-07 08:05:00|10099.8|10097.8|10105.3|10103.3|10114.3|10112.3|10098.3|10096.3|200
1596787800000|2020-08-07 08:10:00|10105.8|10103.8|10107.8|10105.8|10111.8|10109.8|10103.3|10101.3|212
1596788100000|2020-08-07 08:15:00|10108.3|10106.3|10105.3|10103.3|10108.8|10106.8|10100.3|10098.3|161
1596788400000|2020-08-07 08:20:00|10104.8|10102.8|10104.3|10102.3|10109.3|10107.3|10102.8|10100.8|179
1596788700000|2020-08-07 08:25:00|10103.8|10101.8|10094.3|10092.3|10105.3|10103.3|10094.3|10092.3|171
1596789000000|2020-08-07 08:30:00|10093.8|10091.8|10093.8|10091.8|10099.3|10097.3|10090.8|10088.8|303
1596789300000|2020-08-07 08:35:00|10093.3|10091.3|10093.3|10091.3|10100.3|10098.3|10088.8|10086.8|96
1596789600000|2020-08-07 08:40:00|10092.8|10090.8|10091.3|10089.3|10100.8|10098.8|10088.8|10086.8|230
1596789900000|2020-08-07 08:45:00|10090.8|10088.8|10097.3|10095.3|10100.3|10098.3|10090.3|10088.3|414
1596790200000|2020-08-07 08:50:00|10096.8|10094.8|10094.3|10092.3|10098.3|10096.3|10091.8|10089.8|183
1596790500000|2020-08-07 08:55:00|10093.8|10091.8|10090.3|10088.3|10096.3|10094.3|10090.3|10088.3|156
1596790800000|2020-08-07 09:00:00|10089.8|10087.8|10078.8|10076.8|10090.3|10088.3|10078.8|10076.8|162
1596791100000|2020-08-07 09:05:00|10078.3|10076.3|10073.3|10071.3|10080.3|10078.3|10071.8|10069.8|147
1596791400000|2020-08-07 09:10:00|10072.8|10070.8|10047.3|10045.3|10072.8|10070.8|10047.3|10045.3|340
1596791700000|2020-08-07 09:15:00|10046.8|10044.8|10059.3|10057.3|10061.3|10059.3|10044.3|10042.3|393
1596792000000|2020-08-07 09:20:00|10058.8|10056.8|10058.3|10056.3|10059.3|10057.3|10051.3|10049.3|445
1596792300000|2020-08-07 09:25:00|10057.8|10055.8|10052.8|10050.8|10057.8|10055.8|10050.3|10048.3|282
1596792600000|2020-08-07 09:30:00|10050.3|10048.3|10064.3|10062.3|10064.3|10062.3|10047.3|10045.3|239
1596792900000|2020-08-07 09:35:00|10063.8|10061.8|10067.8|10065.8|10070.3|10068.3|10060.3|10058.3|85
1596793200000|2020-08-07 09:40:00|10067.3|10065.3|10071.3|10069.3|10073.8|10071.8|10067.3|10065.3|80
1596793500000|2020-08-07 09:45:00|10071.8|10069.8|10067.3|10065.3|10073.8|10071.8|10066.8|10064.8|121
1596793800000|2020-08-07 09:50:00|10067.8|10065.8|10071.3|10069.3|10072.3|10070.3|10062.3|10060.3|100
1596794100000|2020-08-07 09:55:00|10070.8|10068.8|10071.3|10069.3|10074.3|10072.3|10067.3|10065.3|137
1596794400000|2020-08-07 10:00:00|10070.8|10068.8|10090.8|10088.8|10091.3|10089.3|10070.3|10068.3|199
1596794700000|2020-08-07 10:05:00|10090.3|10088.3|10086.3|10084.3|10094.3|10092.3|10083.3|10081.3|287
1596795000000|2020-08-07 10:10:00|10085.8|10083.8|10088.8|10086.8|10089.8|10087.8|10082.8|10080.8|117
1596795300000|2020-08-07 10:15:00|10088.3|10086.3|10092.8|10090.8|10093.3|10091.3|10087.3|10085.3|96
1596795600000|2020-08-07 10:20:00|10092.3|10090.3|10096.3|10094.3|10099.3|10097.3|10090.8|10088.8|140
1596795900000|2020-08-07 10:25:00|10096.8|10094.8|10099.8|10097.8|10101.8|10099.8|10096.8|10094.8|76
1596796200000|2020-08-07 10:30:00|10100.3|10098.3|10099.3|10097.3|10101.3|10099.3|10096.8|10094.8|109
1596796500000|2020-08-07 10:35:00|10103.8|10101.8|10101.8|10099.8|10105.3|10103.3|10098.8|10096.8|174
1596796800000|2020-08-07 10:40:00|10102.3|10100.3|10095.8|10093.8|10102.8|10100.8|10093.8|10091.8|125
1596797100000|2020-08-07 10:45:00|10096.3|10094.3|10096.3|10094.3|10096.8|10094.8|10091.8|10089.8|58
1596797400000|2020-08-07 10:50:00|10095.8|10093.8|10094.8|10092.8|10096.3|10094.3|10088.3|10086.3|133
1596797700000|2020-08-07 10:55:00|10094.3|10092.3|10096.8|10094.8|10096.8|10094.8|10092.3|10090.3|176
1596798000000|2020-08-07 11:00:00|10097.8|10095.8|10103.8|10101.8|10106.8|10104.8|10096.8|10094.8|156
1596798300000|2020-08-07 11:05:00|10104.3|10102.3|10101.3|10099.3|10105.3|10103.3|10099.3|10097.3|111
1596798600000|2020-08-07 11:10:00|10101.8|10099.8|10107.8|10105.8|10108.8|10106.8|10101.3|10099.3|87
1596798900000|2020-08-07 11:15:00|10106.8|10104.8|10104.3|10102.3|10108.8|10106.8|10103.3|10101.3|42
1596799200000|2020-08-07 11:20:00|10104.8|10102.8|10102.8|10100.8|10108.3|10106.3|10099.8|10097.8|60
1596799500000|2020-08-07 11:25:00|10103.3|10101.3|10105.8|10103.8|10106.8|10104.8|10102.8|10100.8|44
1596799800000|2020-08-07 11:30:00|10106.8|10104.8|10101.3|10099.3|10110.3|10108.3|10101.3|10099.3|63
1596800100000|2020-08-07 11:35:00|10101.8|10099.8|10097.8|10095.8|10102.8|10100.8|10093.3|10091.3|136
1596800400000|2020-08-07 11:40:00|10098.3|10096.3|10103.3|10101.3|10103.8|10101.8|10096.3|10094.3|77
1596800700000|2020-08-07 11:45:00|10102.8|10100.8|10100.8|10098.8|10102.8|10100.8|10095.8|10093.8|72
1596801000000|2020-08-07 11:50:00|10099.8|10097.8|10095.8|10093.8|10100.3|10098.3|10094.3|10092.3|41
1596801300000|2020-08-07 11:55:00|10095.3|10093.3|10094.8|10092.8|10095.8|10093.8|10088.8|10086.8|101
1596801600000|2020-08-07 12:00:00|10095.3|10093.3|10090.8|10088.8|10095.8|10093.8|10087.8|10085.8|118
1596801900000|2020-08-07 12:05:00|10091.8|10089.8|10088.8|10086.8|10091.8|10089.8|10086.8|10084.8|43
1596802200000|2020-08-07 12:10:00|10089.3|10087.3|10087.3|10085.3|10089.3|10087.3|10085.8|10083.8|44
1596802500000|2020-08-07 12:15:00|10086.8|10084.8|10096.3|10094.3|10096.3|10094.3|10083.3|10081.3|79
1596802800000|2020-08-07 12:20:00|10095.8|10093.8|10096.8|10094.8|10100.8|10098.8|10092.3|10090.3|124
1596803100000|2020-08-07 12:25:00|10096.3|10094.3|10094.8|10092.8|10102.3|10100.3|10091.8|10089.8|136
1596803400000|2020-08-07 12:30:00|10101.3|10099.3|10124.3|10122.3|10129.8|10127.8|10097.3|10095.3|541
1596803700000|2020-08-07 12:35:00|10124.8|10122.8|10110.3|10108.3|10126.8|10124.8|10110.3|10108.3|313
1596804000000|2020-08-07 12:40:00|10109.8|10107.8|10098.8|10096.8|10111.3|10109.3|10097.3|10095.3|189
1596804300000|2020-08-07 12:45:00|10098.3|10096.3|10103.8|10101.8|10104.3|10102.3|10095.3|10093.3|140
1596804600000|2020-08-07 12:50:00|10103.3|10101.3|10104.8|10102.8|10105.3|10103.3|10096.8|10094.8|179
1596804900000|2020-08-07 12:55:00|10103.8|10101.8|10098.3|10096.3|10106.3|10104.3|10096.8|10094.8|120
1596805200000|2020-08-07 13:00:00|10097.8|10095.8|10099.8|10097.8|10101.3|10099.3|10093.8|10091.8|105
1596805500000|2020-08-07 13:05:00|10100.3|10098.3|10096.3|10094.3|10100.3|10098.3|10093.8|10091.8|83
1596805800000|2020-08-07 13:10:00|10096.8|10094.8|10100.3|10098.3|10102.3|10100.3|10096.3|10094.3|178
1596806100000|2020-08-07 13:15:00|10099.8|10097.8|10105.3|10103.3|10105.3|10103.3|10094.8|10092.8|209
1596806400000|2020-08-07 13:20:00|10104.8|10102.8|10097.3|10095.3|10105.8|10103.8|10096.8|10094.8|220
1596806700000|2020-08-07 13:25:00|10096.8|10094.8|10103.3|10101.3|10103.3|10101.3|10093.8|10091.8|276
1596807000000|2020-08-07 13:30:00|10102.8|10100.8|10114.8|10112.8|10115.3|10113.3|10094.8|10092.8|401
1596807300000|2020-08-07 13:35:00|10113.8|10111.8|10105.8|10103.8|10118.8|10116.8|10105.3|10103.3|278
1596807600000|2020-08-07 13:40:00|10105.3|10103.3|10101.8|10099.8|10109.8|10107.8|10101.3|10099.3|270
1596807900000|2020-08-07 13:45:00|10102.3|10100.3|10112.3|10110.3|10114.3|10112.3|10100.8|10098.8|456
1596808200000|2020-08-07 13:50:00|10112.8|10110.8|10105.3|10103.3|10113.8|10111.8|10104.8|10102.8|392
1596808500000|2020-08-07 13:55:00|10104.8|10102.8|10114.3|10112.3|10114.8|10112.8|10104.8|10102.8|199
1596808800000|2020-08-07 14:00:00|10113.3|10111.3|10104.3|10102.3|10115.8|10113.8|10102.8|10100.8|341
1596809100000|2020-08-07 14:05:00|10104.8|10102.8|10105.3|10103.3|10105.8|10103.8|10099.3|10097.3|196
1596809400000|2020-08-07 14:10:00|10105.4|10103.4|10106.4|10104.4|10114.9|10112.9|10102.9|10100.9|338
1596809700000|2020-08-07 14:15:00|10106.9|10104.9|10098.9|10096.9|10108.9|10106.9|10097.9|10095.9|128
1596810000000|2020-08-07 14:20:00|10098.4|10096.4|10088.9|10086.9|10098.9|10096.9|10084.4|10082.4|351
1596810300000|2020-08-07 14:25:00|10088.4|10086.4|10088.9|10086.9|10091.9|10089.9|10085.9|10083.9|290
1596810600000|2020-08-07 14:30:00|10088.4|10086.4|10114.9|10112.9|10115.9|10113.9|10088.4|10086.4|532
1596810900000|2020-08-07 14:35:00|10115.4|10113.4|10112.9|10110.9|10115.4|10113.4|10109.4|10107.4|285
1596811200000|2020-08-07 14:40:00|10113.9|10111.9|10109.9|10107.9|10114.4|10112.4|10107.9|10105.9|299
1596811500000|2020-08-07 14:45:00|10110.4|10108.4|10105.9|10103.9|10113.9|10111.9|10103.4|10101.4|161
1596811800000|2020-08-07 14:50:00|10106.9|10104.9|10100.9|10098.9|10110.9|10108.9|10099.9|10097.9|187
1596812100000|2020-08-07 14:55:00|10100.4|10098.4|10093.4|10091.4|10101.9|10099.9|10091.9|10089.9|176
1596812400000|2020-08-07 15:00:00|10093.9|10091.9|10089.9|10087.9|10096.9|10094.9|10086.9|10084.9|425
1596812700000|2020-08-07 15:05:00|10088.9|10086.9|10087.4|10085.4|10092.9|10090.9|10085.9|10083.9|150
1596813000000|2020-08-07 15:10:00|10086.9|10084.9|10084.9|10082.9|10091.9|10089.9|10083.9|10081.9|200
1596813300000|2020-08-07 15:15:00|10085.9|10083.9|10086.4|10084.4|10087.4|10085.4|10079.9|10077.9|568
1596813600000|2020-08-07 15:20:00|10087.9|10085.9|10087.9|10085.9|10093.4|10091.4|10084.4|10082.4|719
1596813900000|2020-08-07 15:25:00|10087.4|10085.4|10071.4|10069.4|10087.4|10085.4|10069.9|10067.9|1148
1596814200000|2020-08-07 15:30:00|10070.9|10068.9|10083.9|10081.9|10083.9|10081.9|10069.9|10067.9|797
1596814500000|2020-08-07 15:35:00|10083.4|10081.4|10085.9|10083.9|10088.9|10086.9|10081.9|10079.9|388
1596814800000|2020-08-07 15:40:00|10086.9|10084.9|10085.9|10083.9|10087.9|10085.9|10083.4|10081.4|73
1596815100000|2020-08-07 15:45:00|10086.9|10084.9|10089.9|10087.9|10089.9|10087.9|10084.9|10082.9|42
1596815400000|2020-08-07 15:50:00|10089.4|10087.4|10086.4|10084.4|10092.9|10090.9|10084.9|10082.9|82
1596815700000|2020-08-07 15:55:00|10085.9|10083.9|10081.9|10079.9|10086.9|10084.9|10081.9|10079.9|73
1596816000000|2020-08-07 16:00:00|10081.4|10079.4|10082.4|10080.4|10085.4|10083.4|10080.9|10078.9|1094
1596816300000|2020-08-07 16:05:00|10082.9|10080.9|10080.9|10078.9|10084.4|10082.4|10079.9|10077.9|31
1596816600000|2020-08-07 16:10:00|10081.4|10079.4|10087.4|10085.4|10087.4|10085.4|10080.9|10078.9|57
1596816900000|2020-08-07 16:15:00|10086.9|10084.9|10085.9|10083.9|10089.4|10087.4|10083.9|10081.9|38
1596817200000|2020-08-07 16:20:00|10085.4|10083.4|10090.9|10088.9|10091.4|10089.4|10083.4|10081.4|20
1596817500000|2020-08-07 16:25:00|10091.4|10089.4|10092.9|10090.9|10093.9|10091.9|10088.4|10086.4|25
1596817800000|2020-08-07 16:30:00|10092.4|10090.4|10099.9|10097.9|10099.9|10097.9|10091.9|10089.9|81
1596818100000|2020-08-07 16:35:00|10099.4|10097.4|10099.4|10097.4|10102.4|10100.4|10098.4|10096.4|21
1596818400000|2020-08-07 16:40:00|10099.9|10097.9|10104.4|10102.4|10104.9|10102.9|10098.9|10096.9|6
1596818700000|2020-08-07 16:45:00|10104.9|10102.9|10103.9|10101.9|10110.4|10108.4|10103.9|10101.9|84
1596819000000|2020-08-07 16:50:00|10103.4|10101.4|10096.9|10094.9|10107.4|10105.4|10096.9|10094.9|84
1596819300000|2020-08-07 16:55:00|10095.9|10093.9|10095.4|10093.4|10097.9|10095.9|10093.9|10091.9|18
1596819600000|2020-08-07 17:00:00|10094.9|10092.9|10089.9|10087.9|10095.9|10093.9|10089.9|10087.9|19
1596819900000|2020-08-07 17:05:00|10089.4|10087.4|10078.9|10076.9|10089.4|10087.4|10078.4|10076.4|45
1596820200000|2020-08-07 17:10:00|10078.4|10076.4|10074.9|10072.9|10081.4|10079.4|10074.4|10072.4|40
1596820500000|2020-08-07 17:15:00|10075.4|10073.4|10077.9|10075.9|10079.9|10077.9|10073.4|10071.4|26
1596820800000|2020-08-07 17:20:00|10077.4|10075.4|10077.9|10075.9|10078.9|10076.9|10075.9|10073.9|5
1596821100000|2020-08-07 17:25:00|10078.4|10076.4|10078.4|10076.4|10080.4|10078.4|10075.9|10073.9|20
1596821400000|2020-08-07 17:30:00|10077.9|10075.9|10083.4|10081.4|10084.9|10082.9|10077.9|10075.9|10
1596821700000|2020-08-07 17:35:00|10083.9|10081.9|10088.4|10086.4|10088.4|10086.4|10083.9|10081.9|13
1596822000000|2020-08-07 17:40:00|10088.9|10086.9|10089.9|10087.9|10090.4|10088.4|10088.9|10086.9|0
1596822300000|2020-08-07 17:45:00|10090.4|10088.4|10084.9|10082.9|10093.4|10091.4|10082.9|10080.9|23
1596822600000|2020-08-07 17:50:00|10084.4|10082.4|10077.4|10075.4|10084.4|10082.4|10077.4|10075.4|6
1596822900000|2020-08-07 17:55:00|10077.9|10075.9|10077.4|10075.4|10080.9|10078.9|10076.4|10074.4|8
1596823200000|2020-08-07 18:00:00|10077.9|10075.9|10079.9|10077.9|10081.9|10079.9|10077.9|10075.9|3
1596823500000|2020-08-07 18:05:00|10080.4|10078.4|10069.9|10067.9|10081.4|10079.4|10065.4|10063.4|12
1596823800000|2020-08-07 18:10:00|10068.9|10066.9|10077.4|10075.4|10078.4|10076.4|10068.9|10066.9|0
1596824100000|2020-08-07 18:15:00|10076.9|10074.9|10067.4|10065.4|10076.9|10074.9|10066.4|10064.4|4
1596824400000|2020-08-07 18:20:00|10068.4|10066.4|10065.4|10063.4|10069.9|10067.9|10063.4|10061.4|41
1596824700000|2020-08-07 18:25:00|10063.9|10061.9|10066.9|10064.9|10068.9|10066.9|10063.4|10061.4|31
1596825000000|2020-08-07 18:30:00|10066.4|10064.4|10072.9|10070.9|10072.9|10070.9|10062.9|10060.9|15
1596825300000|2020-08-07 18:35:00|10073.4|10071.4|10074.4|10072.4|10075.9|10073.9|10073.4|10071.4|0
1596825600000|2020-08-07 18:40:00|10073.9|10071.9|10074.4|10072.4|10074.4|10072.4|10070.4|10068.4|11
1596825900000|2020-08-07 18:45:00|10073.9|10071.9|10075.4|10073.4|10076.9|10074.9|10071.4|10069.4|4
1596826200000|2020-08-07 18:50:00|10074.9|10072.9|10074.9|10072.9|10076.4|10074.4|10074.4|10072.4|0
1596826500000|2020-08-07 18:55:00|10073.9|10071.9|10076.4|10074.4|10077.4|10075.4|10073.4|10071.4|11
1596826800000|2020-08-07 19:00:00|10076.9|10074.9|10082.9|10080.9|10082.9|10080.9|10074.4|10072.4|4
1596827100000|2020-08-07 19:05:00|10081.9|10079.9|10083.4|10081.4|10083.4|10081.4|10081.9|10079.9|1
1596827400000|2020-08-07 19:10:00|10082.9|10080.9|10070.9|10068.9|10082.9|10080.9|10070.9|10068.9|9
1596827700000|2020-08-07 19:15:00|10071.4|10069.4|10078.4|10076.4|10078.4|10076.4|10071.4|10069.4|1
1596828000000|2020-08-07 19:20:00|10078.9|10076.9|10080.9|10078.9|10080.9|10078.9|10077.9|10075.9|1
1596828300000|2020-08-07 19:25:00|10081.4|10079.4|10079.4|10077.4|10083.9|10081.9|10079.4|10077.4|3
1596828600000|2020-08-07 19:30:00|10078.9|10076.9|10081.4|10079.4|10081.9|10079.9|10075.9|10073.9|4
1596828900000|2020-08-07 19:35:00|10080.9|10078.9|10085.9|10083.9|10085.9|10083.9|10080.9|10078.9|11
1596829200000|2020-08-07 19:40:00|10086.4|10084.4|10095.9|10093.9|10095.9|10093.9|10086.4|10084.4|4
1596829500000|2020-08-07 19:45:00|10096.9|10094.9|10101.9|10099.9|10101.9|10099.9|10096.9|10094.9|4
1596829800000|2020-08-07 19:50:00|10102.4|10100.4|10101.9|10099.9|10102.9|10100.9|10098.4|10096.4|12
1596830100000|2020-08-07 19:55:00|10101.4|10099.4|10115.3|10109.3|10116.6|10110.6|10101.4|10099.4|52
1596830400000|2020-08-07 20:00:00|10115.5|10109.5|10109.7|10103.7|10117.2|10111.2|10107.9|10101.9|0
1596830700000|2020-08-07 20:05:00|10109.6|10103.6|10114.1|10108.1|10116|10110|10109|10103|0
1596831000000|2020-08-07 20:10:00|10114|10108|10113.8|10107.8|10114.9|10108.9|10112.3|10106.3|0
1596831300000|2020-08-07 20:15:00|10113.9|10107.9|10113.9|10107.9|10114.5|10108.5|10113.7|10107.7|0
1596831600000|2020-08-07 20:20:00|10113.7|10107.7|10113.9|10107.9|10114.1|10108.1|10113.7|10107.7|0
1596831900000|2020-08-07 20:25:00|10113.7|10107.7|10113.9|10107.9|10113.9|10107.9|10113.5|10107.5|0
1596832200000|2020-08-07 20:30:00|10113.7|10107.7|10117|10111|10117.5|10111.5|10113.1|10107.1|0
1596832500000|2020-08-07 20:35:00|10116.8|10110.8|10117.3|10111.3|10118.3|10112.3|10116.2|10110.2|0
1596832800000|2020-08-07 20:40:00|10117.4|10111.4|10117.3|10111.3|10118|10112|10116.7|10110.7|0
1596833100000|2020-08-07 20:45:00|10117.4|10111.4|10117.3|10111.3|10118.5|10112.5|10116.7|10110.7|0
1596833400000|2020-08-07 20:50:00|10117.4|10111.4|10119.3|10113.3|10119.8|10113.8|10117.3|10111.3|0
1596833700000|2020-08-07 20:55:00|10119.2|10113.2|10120|10114|10121.1|10115.1|10118.5|10112.5|0
1597010400000|2020-08-09 22:00:00|10102.8|10096.8|10105.4|10099.4|10106.7|10100.7|10099.7|10093.7|0
1597010700000|2020-08-09 22:05:00|10105.5|10099.5|10107.2|10101.2|10108|10102|10102.3|10096.3|0
1597011000000|2020-08-09 22:10:00|10107.3|10101.3|10111.3|10105.3|10111.3|10105.3|10107.3|10101.3|0
1597011300000|2020-08-09 22:15:00|10111.6|10105.6|10109.5|10103.5|10115.2|10109.2|10106.9|10100.9|0
1597011600000|2020-08-09 22:20:00|10109.4|10103.4|10093.8|10087.8|10109.5|10103.5|10091.2|10085.2|0
1597011900000|2020-08-09 22:25:00|10093.6|10087.6|10094.3|10088.3|10096.3|10090.3|10090.7|10084.7|0
1597012200000|2020-08-09 22:30:00|10094.4|10088.4|10096.6|10090.6|10098.2|10092.2|10094.3|10088.3|0
1597012500000|2020-08-09 22:35:00|10096.2|10090.2|10095.6|10089.6|10098.7|10092.7|10095.6|10089.6|0
1597012800000|2020-08-09 22:40:00|10095.7|10089.7|10098.7|10092.7|10099.5|10093.5|10095.7|10089.7|0
1597013100000|2020-08-09 22:45:00|10098.8|10092.8|10095.6|10089.6|10099.5|10093.5|10095.6|10089.6|0
1597013400000|2020-08-09 22:50:00|10095.7|10089.7|10096.9|10090.9|10097.4|10091.4|10095.6|10089.6|0
1597013700000|2020-08-09 22:55:00|10097|10091|10095.1|10089.1|10098.2|10092.2|10095.1|10089.1|0
1597014000000|2020-08-09 23:00:00|10095.2|10089.2|10095.1|10089.1|10100|10094|10093.8|10087.8|0
1597014300000|2020-08-09 23:05:00|10095.3|10089.3|10098.7|10092.7|10099.5|10093.5|10094.3|10088.3|0
1597014600000|2020-08-09 23:10:00|10098.6|10092.6|10099.5|10093.5|10100|10094|10098.2|10092.2|0
1597014900000|2020-08-09 23:15:00|10099.6|10093.6|10098.7|10092.7|10100|10094|10097.4|10091.4|0
1597015200000|2020-08-09 23:20:00|10098.4|10092.4|10097.4|10091.4|10098.7|10092.7|10096.2|10090.2|0
1597015500000|2020-08-09 23:25:00|10097.6|10091.6|10096.9|10090.9|10098.2|10092.2|10095.1|10089.1|0
1597015800000|2020-08-09 23:30:00|10096.8|10090.8|10101.6|10095.6|10101.8|10095.8|10096.2|10090.2|0
1597016100000|2020-08-09 23:35:00|10101.5|10095.5|10104.9|10098.9|10104.9|10098.9|10100.5|10094.5|0
1597016400000|2020-08-09 23:40:00|10105|10099|10105.5|10099.5|10107.3|10101.3|10103.7|10097.7|0
1597016700000|2020-08-09 23:45:00|10105.4|10099.4|10105|10099|10106.3|10100.3|10105|10099|0
1597017000000|2020-08-09 23:50:00|10105.1|10099.1|10105.5|10099.5|10107.6|10101.6|10103.7|10097.7|0
1597017300000|2020-08-09 23:55:00|10105.3|10099.3|10105.5|10099.5|10106.8|10100.8|10104.5|10098.5|0
1597017600000|2020-08-10 00:00:00|10105.6|10099.6|10108.8|10102.8|10108.8|10102.8|10104.4|10098.4|0
1597017900000|2020-08-10 00:05:00|10108.7|10102.7|10108.8|10102.8|10110.1|10104.1|10106.3|10100.3|0
1597018200000|2020-08-10 00:10:00|10108.9|10102.9|10111.9|10105.9|10113.8|10107.8|10108.8|10102.8|0
1597018500000|2020-08-10 00:15:00|10109.9|10103.9|10114.2|10108.2|10117|10111|10109.9|10103.9|0
1597018800000|2020-08-10 00:20:00|10114.1|10108.1|10108.9|10102.9|10114.2|10108.2|10106.3|10100.3|0
1597019100000|2020-08-10 00:25:00|10109|10103|10108.8|10102.8|10109.1|10103.1|10108.7|10102.7|0
1597019400000|2020-08-10 00:30:00|10116.1|10110.1|10115.9|10109.9|10118.5|10112.5|10115.8|10109.8|0
1597019700000|2020-08-10 00:35:00|10116|10110|10113.2|10107.2|10116|10110|10110.7|10104.7|0
1597020000000|2020-08-10 00:40:00|10113.1|10107.1|10113.4|10107.4|10113.6|10107.6|10110.7|10104.7|0
1597020300000|2020-08-10 00:45:00|10113.3|10107.3|10116.4|10110.4|10116.5|10110.5|10113.3|10107.3|0
1597020600000|2020-08-10 00:50:00|10116.5|10110.5|10116.2|10110.2|10119.2|10113.2|10116.2|10110.2|0
1597020900000|2020-08-10 00:55:00|10116.1|10110.1|10113.2|10107.2|10116.1|10110.1|10113.2|10107.2|0
1597021200000|2020-08-10 01:00:00|10113.1|10107.1|10105.2|10099.2|10113.1|10107.1|10105.2|10099.2|0
1597021500000|2020-08-10 01:05:00|10105.3|10099.3|10105.4|10099.4|10108.1|10102.1|10105.3|10099.3|0
1597021800000|2020-08-10 01:10:00|10106.5|10100.5|10110.9|10104.9|10113.6|10107.6|10105.2|10099.2|0
1597022100000|2020-08-10 01:15:00|10111.9|10105.9|10105.8|10099.8|10113.7|10107.7|10105.7|10099.7|0
1597022400000|2020-08-10 01:20:00|10105.7|10099.7|10103.3|10097.3|10105.7|10099.7|10101.9|10095.9|0
1597022700000|2020-08-10 01:25:00|10104.3|10098.3|10110.8|10104.8|10111.2|10105.2|10104.3|10098.3|0
1597023000000|2020-08-10 01:30:00|10110.9|10104.9|10113.7|10107.7|10113.7|10107.7|10105.8|10099.8|0
1597023300000|2020-08-10 01:35:00|10113.6|10107.6|10116.4|10110.4|10116.7|10110.7|10113.6|10107.6|0
1597023600000|2020-08-10 01:40:00|10116.5|10110.5|10116.4|10110.4|10116.6|10110.6|10113.7|10107.7|0
1597023900000|2020-08-10 01:45:00|10116.5|10110.5|10113.8|10107.8|10116.5|10110.5|10108.5|10102.5|0
1597024200000|2020-08-10 01:50:00|10113.7|10107.7|10108.7|10102.7|10116.5|10110.5|10107.4|10101.4|0
1597024500000|2020-08-10 01:55:00|10108.6|10102.6|10111.1|10105.1|10114|10108|10108.6|10102.6|0
1597024800000|2020-08-10 02:00:00|10111|10105|10113.8|10107.8|10116.5|10110.5|10108.4|10102.4|0
1597025100000|2020-08-10 02:05:00|10113.9|10107.9|10119.2|10113.2|10119.4|10113.4|10112.5|10106.5|0
1597025400000|2020-08-10 02:10:00|10119.3|10113.3|10122.1|10116.1|10122.1|10116.1|10119.2|10113.2|0
1597025700000|2020-08-10 02:15:00|10123.2|10117.2|10123.2|10117.2|10127.3|10121.3|10122|10116|0
1597026000000|2020-08-10 02:20:00|10123.7|10117.7|10120.7|10114.7|10124.4|10118.4|10120.7|10114.7|0
1597026300000|2020-08-10 02:25:00|10120.8|10114.8|10122.1|10116.1|10122.1|10116.1|10119.4|10113.4|0
1597026600000|2020-08-10 02:30:00|10115|10109|10114.9|10108.9|10120|10114|10114.8|10108.8|0
1597026900000|2020-08-10 02:35:00|10115|10109|10112.5|10106.5|10115|10109|10112.2|10106.2|0
1597027200000|2020-08-10 02:40:00|10112.4|10106.4|10114.9|10108.9|10117.6|10111.6|10112.4|10106.4|0
1597027500000|2020-08-10 02:45:00|10122|10116|10119.7|10113.7|10122.1|10116.1|10116.9|10110.9|0
1597027800000|2020-08-10 02:50:00|10120.7|10114.7|10124.7|10118.7|10127.5|10121.5|10120.7|10114.7|0
1597028100000|2020-08-10 02:55:00|10124.8|10118.8|10127.4|10121.4|10130|10124|10124.7|10118.7|0
1597028400000|2020-08-10 03:00:00|10127.5|10121.5|10125|10119|10130|10124|10124.8|10118.8|0
1597028700000|2020-08-10 03:05:00|10124.9|10118.9|10127.2|10121.2|10127.5|10121.5|10124.8|10118.8|0
1597029000000|2020-08-10 03:10:00|10126.2|10120.2|10127.3|10121.3|10129.8|10123.8|10124.6|10118.6|0
1597029300000|2020-08-10 03:15:00|10127.2|10121.2|10128.5|10122.5|10129.8|10123.8|10127.2|10121.2|0
1597029600000|2020-08-10 03:20:00|10128.6|10122.6|10132.5|10126.5|10132.5|10126.5|10127.3|10121.3|0
1597029900000|2020-08-10 03:25:00|10132.4|10126.4|10132.4|10126.4|10132.4|10126.4|10129.8|10123.8|0
1597030200000|2020-08-10 03:30:00|10132.3|10126.3|10132.5|10126.5|10135.2|10129.2|10132.3|10126.3|0
1597030500000|2020-08-10 03:35:00|10132.6|10126.6|10129.9|10123.9|10132.7|10126.7|10129.9|10123.9|0
1597030800000|2020-08-10 03:40:00|10130|10124|10132.5|10126.5|10132.5|10126.5|10129.9|10123.9|0
1597031100000|2020-08-10 03:45:00|10132.6|10126.6|10132.7|10126.7|10132.7|10126.7|10132.4|10126.4|0
1597031400000|2020-08-10 03:50:00|10133.7|10127.7|10135.4|10129.4|10137.7|10131.7|10133.7|10127.7|0
1597031700000|2020-08-10 03:55:00|10135.3|10129.3|10135.1|10129.1|10135.3|10129.3|10135.1|10129.1|0
1597032000000|2020-08-10 04:00:00|10135.2|10129.2|10135.3|10129.3|10135.4|10129.4|10132.6|10126.6|0
1597032300000|2020-08-10 04:05:00|10135.4|10129.4|10135.2|10129.2|10137.9|10131.9|10135.2|10129.2|0
1597032600000|2020-08-10 04:10:00|10135.3|10129.3|10135.2|10129.2|10135.3|10129.3|10135.2|10129.2|0
1597032900000|2020-08-10 04:15:00|10134.2|10128.2|10135.3|10129.3|10137.9|10131.9|10132.8|10126.8|0
1597033200000|2020-08-10 04:20:00|10135.4|10129.4|10138.4|10132.4|10140.7|10134.7|10135.3|10129.3|0
1597033500000|2020-08-10 04:25:00|10138.3|10132.3|10140.8|10134.8|10140.9|10134.9|10138.3|10132.3|0
1597033800000|2020-08-10 04:30:00|10141.8|10135.8|10140.8|10134.8|10143.3|10137.3|10140.7|10134.7|0
1597034100000|2020-08-10 04:35:00|10140.7|10134.7|10143.3|10137.3|10143.3|10137.3|10140.7|10134.7|0
1597034400000|2020-08-10 04:40:00|10142.8|10136.8|10143.2|10137.2|10143.3|10137.3|10140.7|10134.7|0
1597034700000|2020-08-10 04:45:00|10143.1|10137.1|10143.1|10137.1|10143.2|10137.2|10140.6|10134.6|0
1597035000000|2020-08-10 04:50:00|10143|10137|10143.1|10137.1|10143.2|10137.2|10140.5|10134.5|0
1597035300000|2020-08-10 04:55:00|10143|10137|10140.7|10134.7|10143.1|10137.1|10140.6|10134.6|0
1597035600000|2020-08-10 05:00:00|10140.4|10134.4|10142.9|10136.9|10143.3|10137.3|10140.4|10134.4|0
1597035900000|2020-08-10 05:05:00|10143|10137|10143.1|10137.1|10145.6|10139.6|10143|10137|0
1597036200000|2020-08-10 05:10:00|10143.2|10137.2|10145.9|10139.9|10145.9|10139.9|10143.1|10137.1|0
1597036500000|2020-08-10 05:15:00|10145.8|10139.8|10146|10140|10146.1|10140.1|10143.3|10137.3|0
1597036800000|2020-08-10 05:20:00|10146.1|10140.1|10155.8|10149.8|10156|10150|10146|10140|0
1597037100000|2020-08-10 05:25:00|10155.7|10149.7|10153.1|10147.1|10155.8|10149.8|10150.5|10144.5|0
1597037400000|2020-08-10 05:30:00|10153.3|10147.3|10153.3|10147.3|10155.7|10149.7|10150.7|10144.7|0
1597037700000|2020-08-10 05:35:00|10153.2|10147.2|10153.7|10147.7|10153.9|10147.9|10151|10145|0
1597038000000|2020-08-10 05:40:00|10152.7|10146.7|10153.7|10147.7|10153.8|10147.8|10151.1|10145.1|0
1597038300000|2020-08-10 05:45:00|10154.7|10148.7|10150.4|10144.4|10156.1|10150.1|10147.9|10141.9|0
1597038600000|2020-08-10 05:50:00|10149.4|10143.4|10153.4|10147.4|10158.2|10152.2|10148|10142|0
1597038900000|2020-08-10 05:55:00|10153.3|10147.3|10153.4|10147.4|10155.8|10149.8|10151|10145|0
1597039200000|2020-08-10 06:00:00|10126.9|10124.9|10118.9|10116.9|10126.9|10124.9|10108.4|10106.4|86
1597039500000|2020-08-10 06:05:00|10119.4|10117.4|10122.9|10120.9|10124.4|10122.4|10118.4|10116.4|47
1597039800000|2020-08-10 06:10:00|10123.4|10121.4|10116.9|10114.9|10124.4|10122.4|10113.9|10111.9|44
1597040100000|2020-08-10 06:15:00|10117.4|10115.4|10113.9|10111.9|10117.9|10115.9|10109.4|10107.4|51
1597040400000|2020-08-10 06:20:00|10114.4|10112.4|10108.9|10106.9|10118.4|10116.4|10108.9|10106.9|55
1597040700000|2020-08-10 06:25:00|10109.4|10107.4|10106.4|10104.4|10109.4|10107.4|10104.9|10102.9|33
1597041000000|2020-08-10 06:30:00|10105.9|10103.9|10103.4|10101.4|10111.4|10109.4|10103.4|10101.4|51
1597041300000|2020-08-10 06:35:00|10103.9|10101.9|10108.4|10106.4|10108.4|10106.4|10103.9|10101.9|29
1597041600000|2020-08-10 06:40:00|10107.9|10105.9|10105.4|10103.4|10107.9|10105.9|10102.4|10100.4|32
1597041900000|2020-08-10 06:45:00|10105.9|10103.9|10107.4|10105.4|10108.9|10106.9|10104.4|10102.4|31
1597042200000|2020-08-10 06:50:00|10106.9|10104.9|10102.4|10100.4|10106.9|10104.9|10102.4|10100.4|14
1597042500000|2020-08-10 06:55:00|10101.9|10099.9|10101.9|10099.9|10102.9|10100.9|10095.4|10093.4|93
1597042800000|2020-08-10 07:00:00|10101.4|10099.4|10089.4|10087.4|10102.9|10100.9|10075.4|10073.4|911
1597043100000|2020-08-10 07:05:00|10088.4|10086.4|10075.9|10073.9|10088.4|10086.4|10063.4|10061.4|645
1597043400000|2020-08-10 07:10:00|10074.4|10072.4|10081.4|10079.4|10085.4|10083.4|10074.4|10072.4|329
1597043700000|2020-08-10 07:15:00|10080.9|10078.9|10112.4|10110.4|10113.4|10111.4|10079.9|10077.9|330
1597044000000|2020-08-10 07:20:00|10111.4|10109.4|10120.4|10118.4|10127.4|10125.4|10106.4|10104.4|432
1597044300000|2020-08-10 07:25:00|10120.9|10118.9|10109.4|10107.4|10125.9|10123.9|10103.4|10101.4|357
1597044600000|2020-08-10 07:30:00|10109.9|10107.9|10110.4|10108.4|10116.4|10114.4|10107.4|10105.4|228
1597044900000|2020-08-10 07:35:00|10109.4|10107.4|10112.4|10110.4|10119.9|10117.9|10107.4|10105.4|298
1597045200000|2020-08-10 07:40:00|10110.8|10108.8|10105.8|10103.8|10115.8|10113.8|10094.3|10092.3|244
1597045500000|2020-08-10 07:45:00|10106.3|10104.3|10116.8|10114.8|10119.8|10117.8|10105.8|10103.8|175
1597045800000|2020-08-10 07:50:00|10116.3|10114.3|10100.8|10098.8|10118.8|10116.8|10095.3|10093.3|185
1597046100000|2020-08-10 07:55:00|10099.3|10097.3|10101.3|10099.3|10106.8|10104.8|10093.8|10091.8|321
1597046400000|2020-08-10 08:00:00|10101.8|10099.8|10100.8|10098.8|10105.8|10103.8|10098.3|10096.3|128
1597046700000|2020-08-10 08:05:00|10100.3|10098.3|10082.3|10080.3|10101.8|10099.8|10077.3|10075.3|289
1597047000000|2020-08-10 08:10:00|10081.8|10079.8|10071.8|10069.8|10082.8|10080.8|10068.8|10066.8|184
1597047300000|2020-08-10 08:15:00|10072.3|10070.3|10087.8|10085.8|10087.8|10085.8|10068.3|10066.3|170
1597047600000|2020-08-10 08:20:00|10087.3|10085.3|10070.8|10068.8|10089.8|10087.8|10063.8|10061.8|207
1597047900000|2020-08-10 08:25:00|10070.3|10068.3|10073.8|10071.8|10074.8|10072.8|10062.3|10060.3|129
1597048200000|2020-08-10 08:30:00|10074.3|10072.3|10083.8|10081.8|10084.8|10082.8|10068.8|10066.8|189
1597048500000|2020-08-10 08:35:00|10083.3|10081.3|10088.8|10086.8|10092.8|10090.8|10077.8|10075.8|121
1597048800000|2020-08-10 08:40:00|10088.3|10086.3|10075.8|10073.8|10088.8|10086.8|10067.8|10065.8|121
1597049100000|2020-08-10 08:45:00|10076.3|10074.3|10089.3|10087.3|10090.8|10088.8|10072.8|10070.8|215
1597049400000|2020-08-10 08:50:00|10089.8|10087.8|10103.3|10101.3|10103.3|10101.3|10088.8|10086.8|327
1597049700000|2020-08-10 08:55:00|10102.8|10100.8|10104.8|10102.8|10106.3|10104.3|10100.8|10098.8|149
1597050000000|2020-08-10 09:00:00|10105.3|10103.3|10103.8|10101.8|10105.3|10103.3|10096.3|10094.3|173
1597050300000|2020-08-10 09:05:00|10104.8|10102.8|10114.8|10112.8|10115.3|10113.3|10102.8|10100.8|220
1597050600000|2020-08-10 09:10:00|10115.3|10113.3|10126.8|10124.8|10127.8|10125.8|10114.8|10112.8|148
1597050900000|2020-08-10 09:15:00|10126.3|10124.3|10111.8|10109.8|10128.8|10126.8|10109.3|10107.3|211
1597051200000|2020-08-10 09:20:00|10112.3|10110.3|10119.3|10117.3|10122.3|10120.3|10112.3|10110.3|144
1597051500000|2020-08-10 09:25:00|10119.8|10117.8|10112.8|10110.8|10126.8|10124.8|10111.8|10109.8|206
1597051800000|2020-08-10 09:30:00|10113.3|10111.3|10110.3|10108.3|10114.3|10112.3|10108.8|10106.8|86
1597052100000|2020-08-10 09:35:00|10109.8|10107.8|10108.3|10106.3|10112.3|10110.3|10104.3|10102.3|105
1597052400000|2020-08-10 09:40:00|10108.8|10106.8|10107.8|10105.8|10118.8|10116.8|10107.8|10105.8|57
1597052700000|2020-08-10 09:45:00|10108.3|10106.3|10119.8|10117.8|10119.8|10117.8|10107.3|10105.3|70
1597053000000|2020-08-10 09:50:00|10120.3|10118.3|10120.8|10118.8|10123.8|10121.8|10115.8|10113.8|77
1597053300000|2020-08-10 09:55:00|10120.3|10118.3|10119.8|10117.8|10120.3|10118.3|10112.8|10110.8|116
1597053600000|2020-08-10 10:00:00|10120.3|10118.3|10116.8|10114.8|10121.8|10119.8|10116.3|10114.3|67
1597053900000|2020-08-10 10:05:00|10117.3|10115.3|10115.8|10113.8|10117.8|10115.8|10107.8|10105.8|51
1597054200000|2020-08-10 10:10:00|10116.3|10114.3|10114.8|10112.8|10116.8|10114.8|10112.8|10110.8|34
1597054500000|2020-08-10 10:15:00|10114.3|10112.3|10111.8|10109.8|10116.3|10114.3|10108.8|10106.8|93
1597054800000|2020-08-10 10:20:00|10112.3|10110.3|10115.8|10113.8|10117.3|10115.3|10111.8|10109.8|85
1597055100000|2020-08-10 10:25:00|10116.3|10114.3|10119.8|10117.8|10122.8|10120.8|10116.3|10114.3|90
1597055400000|2020-08-10 10:30:00|10119.3|10117.3|10135.8|10133.8|10139.3|10137.3|10117.8|10115.8|254
1597055700000|2020-08-10 10:35:00|10136.3|10134.3|10134.8|10132.8|10139.8|10137.8|10132.3|10130.3|226
1597056000000|2020-08-10 10:40:00|10135.3|10133.3|10141.3|10139.3|10141.3|10139.3|10134.8|10132.8|61
1597056300000|2020-08-10 10:45:00|10141.8|10139.8|10133.8|10131.8|10145.3|10143.3|10133.8|10131.8|93
1597056600000|2020-08-10 10:50:00|10134.3|10132.3|10140.8|10138.8|10142.8|10140.8|10134.3|10132.3|166
1597056900000|2020-08-10 10:55:00|10141.3|10139.3|10145.3|10143.3|10145.3|10143.3|10137.3|10135.3|80
1597057200000|2020-08-10 11:00:00|10144.3|10142.3|10139.8|10137.8|10146.3|10144.3|10137.3|10135.3|51
1597057500000|2020-08-10 11:05:00|10139.3|10137.3|10135.8|10133.8|10140.3|10138.3|10133.3|10131.3|88
1597057800000|2020-08-10 11:10:00|10135.3|10133.3|10135.8|10133.8|10135.8|10133.8|10131.8|10129.8|45
1597058100000|2020-08-10 11:15:00|10135.3|10133.3|10128.8|10126.8|10136.8|10134.8|10125.8|10123.8|43
1597058400000|2020-08-10 11:20:00|10128.3|10126.3|10132.3|10130.3|10132.3|10130.3|10125.3|10123.3|123
1597058700000|2020-08-10 11:25:00|10132.8|10130.8|10135.8|10133.8|10137.8|10135.8|10131.8|10129.8|47
1597059000000|2020-08-10 11:30:00|10136.3|10134.3|10129.8|10127.8|10136.8|10134.8|10129.8|10127.8|35
1597059300000|2020-08-10 11:35:00|10129.3|10127.3|10128.3|10126.3|10131.3|10129.3|10124.8|10122.8|85
1597059600000|2020-08-10 11:40:00|10127.8|10125.8|10134.8|10132.8|10135.8|10133.8|10127.8|10125.8|53
1597059900000|2020-08-10 11:45:00|10134.3|10132.3|10129.8|10127.8|10136.3|10134.3|10127.8|10125.8|95
1597060200000|2020-08-10 11:50:00|10130.3|10128.3|10129.8|10127.8|10131.8|10129.8|10124.8|10122.8|157
1597060500000|2020-08-10 11:55:00|10130.3|10128.3|10138.8|10136.8|10138.8|10136.8|10130.3|10128.3|54
1597060800000|2020-08-10 12:00:00|10139.3|10137.3|10135.8|10133.8|10140.3|10138.3|10134.3|10132.3|78
1597061100000|2020-08-10 12:05:00|10136.3|10134.3|10132.3|10130.3|10137.3|10135.3|10132.3|10130.3|126
1597061400000|2020-08-10 12:10:00|10132.8|10130.8|10125.8|10123.8|10133.3|10131.3|10125.3|10123.3|98
1597061700000|2020-08-10 12:15:00|10125.3|10123.3|10132.8|10130.8|10133.8|10131.8|10125.3|10123.3|113
1597062000000|2020-08-10 12:20:00|10132.3|10130.3|10136.8|10134.8|10139.8|10137.8|10132.3|10130.3|103
1597062300000|2020-08-10 12:25:00|10136.3|10134.3|10133.8|10131.8|10136.8|10134.8|10131.8|10129.8|53
1597062600000|2020-08-10 12:30:00|10133.3|10131.3|10124.8|10122.8|10133.3|10131.3|10123.3|10121.3|71
1597062900000|2020-08-10 12:35:00|10124.3|10122.3|10123.8|10121.8|10125.3|10123.3|10119.3|10117.3|70
1597063200000|2020-08-10 12:40:00|10124.3|10122.3|10122.8|10120.8|10125.3|10123.3|10121.3|10119.3|44
1597063500000|2020-08-10 12:45:00|10123.3|10121.3|10126.8|10124.8|10127.3|10125.3|10123.3|10121.3|60
1597063800000|2020-08-10 12:50:00|10127.3|10125.3|10130.3|10128.3|10130.3|10128.3|10125.8|10123.8|55
1597064100000|2020-08-10 12:55:00|10130.8|10128.8|10132.8|10130.8|10137.3|10135.3|10130.3|10128.3|145
1597064400000|2020-08-10 13:00:00|10133.3|10131.3|10124.8|10122.8|10135.3|10133.3|10124.8|10122.8|78
1597064700000|2020-08-10 13:05:00|10125.3|10123.3|10114.8|10112.8|10125.8|10123.8|10111.3|10109.3|157
1597065000000|2020-08-10 13:10:00|10115.3|10113.3|10113.8|10111.8|10117.8|10115.8|10110.8|10108.8|120
1597065300000|2020-08-10 13:15:00|10113.3|10111.3|10113.8|10111.8|10116.3|10114.3|10111.8|10109.8|66
1597065600000|2020-08-10 13:20:00|10113.3|10111.3|10117.8|10115.8|10118.8|10116.8|10113.3|10111.3|135
1597065900000|2020-08-10 13:25:00|10118.3|10116.3|10120.3|10118.3|10123.8|10121.8|10118.3|10116.3|110
1597066200000|2020-08-10 13:30:00|10121.3|10119.3|10118.8|10116.8|10123.3|10121.3|10116.3|10114.3|236
1597066500000|2020-08-10 13:35:00|10118.3|10116.3|10123.8|10121.8|10124.3|10122.3|10118.3|10116.3|235
1597066800000|2020-08-10 13:40:00|10124.3|10122.3|10131.3|10129.3|10135.3|10133.3|10124.3|10122.3|228
1597067100000|2020-08-10 13:45:00|10131.8|10129.8|10126.3|10124.3|10135.3|10133.3|10124.3|10122.3|155
1597067400000|2020-08-10 13:50:00|10125.3|10123.3|10119.3|10117.3|10125.8|10123.8|10116.3|10114.3|132
1597067700000|2020-08-10 13:55:00|10119.8|10117.8|10115.3|10113.3|10122.3|10120.3|10113.3|10111.3|151
1597068000000|2020-08-10 14:00:00|10115.8|10113.8|10102.8|10100.8|10116.3|10114.3|10100.8|10098.8|196
1597068300000|2020-08-10 14:05:00|10102.3|10100.3|10100.8|10098.8|10108.8|10106.8|10100.8|10098.8|155
1597068600000|2020-08-10 14:10:00|10101.3|10099.3|10108.8|10106.8|10108.8|10106.8|10100.8|10098.8|118
1597068900000|2020-08-10 14:15:00|10109.3|10107.3|10106.3|10104.3|10111.3|10109.3|10099.3|10097.3|161
1597069200000|2020-08-10 14:20:00|10106.8|10104.8|10096.8|10094.8|10106.8|10104.8|10094.8|10092.8|206
1597069500000|2020-08-10 14:25:00|10097.3|10095.3|10101.3|10099.3|10105.8|10103.8|10096.8|10094.8|152
1597069800000|2020-08-10 14:30:00|10101.8|10099.8|10095.8|10093.8|10102.8|10100.8|10094.3|10092.3|141
1597070100000|2020-08-10 14:35:00|10095.3|10093.3|10089.3|10087.3|10096.8|10094.8|10088.8|10086.8|315
1597070400000|2020-08-10 14:40:00|10088.8|10086.8|10084.8|10082.8|10091.8|10089.8|10084.8|10082.8|199
1597070700000|2020-08-10 14:45:00|10085.3|10083.3|10071.8|10069.8|10086.3|10084.3|10071.8|10069.8|297
1597071000000|2020-08-10 14:50:00|10070.8|10068.8|10074.8|10072.8|10074.8|10072.8|10063.8|10061.8|298
1597071300000|2020-08-10 14:55:00|10074.3|10072.3|10068.8|10066.8|10078.3|10076.3|10068.8|10066.8|480
1597071600000|2020-08-10 15:00:00|10068.3|10066.3|10076.3|10074.3|10077.8|10075.8|10063.8|10061.8|333
1597071900000|2020-08-10 15:05:00|10075.8|10073.8|10079.3|10077.3|10079.8|10077.8|10071.8|10069.8|157
1597072200000|2020-08-10 15:10:00|10078.8|10076.8|10085.8|10083.8|10087.8|10085.8|10078.8|10076.8|238
1597072500000|2020-08-10 15:15:00|10086.3|10084.3|10085.8|10083.8|10091.8|10089.8|10082.8|10080.8|768
1597072800000|2020-08-10 15:20:00|10084.8|10082.8|10093.3|10091.3|10094.8|10092.8|10083.8|10081.8|576
1597073100000|2020-08-10 15:25:00|10092.8|10090.8|10090.3|10088.3|10094.8|10092.8|10088.8|10086.8|1034
1597073400000|2020-08-10 15:30:00|10089.8|10087.8|10094.8|10092.8|10098.8|10096.8|10087.8|10085.8|868
1597073700000|2020-08-10 15:35:00|10095.3|10093.3|10098.8|10096.8|10101.8|10099.8|10094.8|10092.8|225
1597074000000|2020-08-10 15:40:00|10098.3|10096.3|10100.8|10098.8|10105.3|10103.3|10097.3|10095.3|183
1597074300000|2020-08-10 15:45:00|10101.3|10099.3|10100.8|10098.8|10102.8|10100.8|10095.8|10093.8|122
1597074600000|2020-08-10 15:50:00|10101.3|10099.3|10104.8|10102.8|10105.8|10103.8|10100.3|10098.3|107
1597074900000|2020-08-10 15:55:00|10105.3|10103.3|10104.8|10102.8|10107.3|10105.3|10104.8|10102.8|41
1597075200000|2020-08-10 16:00:00|10105.3|10103.3|10101.8|10099.8|10105.8|10103.8|10101.8|10099.8|41
1597075500000|2020-08-10 16:05:00|10101.3|10099.3|10099.3|10097.3|10102.8|10100.8|10098.8|10096.8|42
1597075800000|2020-08-10 16:10:00|10099.8|10097.8|10097.8|10095.8|10099.8|10097.8|10096.8|10094.8|23
1597076100000|2020-08-10 16:15:00|10098.3|10096.3|10096.8|10094.8|10100.3|10098.3|10095.8|10093.8|35
1597076400000|2020-08-10 16:20:00|10097.3|10095.3|10097.8|10095.8|10101.3|10099.3|10097.3|10095.3|69
1597076700000|2020-08-10 16:25:00|10098.3|10096.3|10094.3|10092.3|10099.8|10097.8|10094.3|10092.3|22
1597077000000|2020-08-10 16:30:00|10094.8|10092.8|10100.3|10098.3|10100.3|10098.3|10094.8|10092.8|24
1597077300000|2020-08-10 16:35:00|10100.8|10098.8|10102.8|10100.8|10103.8|10101.8|10100.3|10098.3|14
1597077600000|2020-08-10 16:40:00|10102.3|10100.3|10106.8|10104.8|10107.3|10105.3|10102.3|10100.3|37
1597077900000|2020-08-10 16:45:00|10107.3|10105.3|10102.8|10100.8|10107.8|10105.8|10100.3|10098.3|19
1597078200000|2020-08-10 16:50:00|10103.3|10101.3|10102.8|10100.8|10103.8|10101.8|10101.8|10099.8|16
1597078500000|2020-08-10 16:55:00|10103.3|10101.3|10100.3|10098.3|10103.3|10101.3|10100.3|10098.3|15
1597078800000|2020-08-10 17:00:00|10100.8|10098.8|10102.3|10100.3|10103.8|10101.8|10100.3|10098.3|6
1597079100000|2020-08-10 17:05:00|10102.8|10100.8|10107.3|10105.3|10107.8|10105.8|10102.8|10100.8|23
1597079400000|2020-08-10 17:10:00|10106.8|10104.8|10099.8|10097.8|10106.8|10104.8|10099.8|10097.8|23
1597079700000|2020-08-10 17:15:00|10100.3|10098.3|10100.3|10098.3|10102.8|10100.8|10099.3|10097.3|12
1597080000000|2020-08-10 17:20:00|10099.8|10097.8|10100.8|10098.8|10100.8|10098.8|10097.8|10095.8|4
1597080300000|2020-08-10 17:25:00|10100.3|10098.3|10099.3|10097.3|10100.3|10098.3|10098.8|10096.8|3
1597080600000|2020-08-10 17:30:00|10099.8|10097.8|10100.3|10098.3|10100.3|10098.3|10099.3|10097.3|8
1597080900000|2020-08-10 17:35:00|10098.8|10096.8|10107.3|10105.3|10107.3|10105.3|10098.8|10096.8|19
1597081200000|2020-08-10 17:40:00|10107.8|10105.8|10105.8|10103.8|10108.8|10106.8|10105.8|10103.8|6
1597081500000|2020-08-10 17:45:00|10106.3|10104.3|10101.8|10099.8|10106.3|10104.3|10101.8|10099.8|3
1597081800000|2020-08-10 17:50:00|10102.8|10100.8|10101.8|10099.8|10102.8|10100.8|10099.3|10097.3|2
1597082100000|2020-08-10 17:55:00|10102.3|10100.3|10101.8|10099.8|10103.8|10101.8|10100.8|10098.8|5
1597082400000|2020-08-10 18:00:00|10102.3|10100.3|10108.3|10106.3|10110.8|10108.8|10102.3|10100.3|5
1597082700000|2020-08-10 18:05:00|10107.8|10105.8|10105.8|10103.8|10107.8|10105.8|10104.8|10102.8|3
1597083000000|2020-08-10 18:10:00|10106.3|10104.3|10104.8|10102.8|10106.3|10104.3|10103.3|10101.3|8
1597083300000|2020-08-10 18:15:00|10105.8|10103.8|10105.8|10103.8|10106.8|10104.8|10105.8|10103.8|1
1597083600000|2020-08-10 18:20:00|10105.3|10103.3|10105.8|10103.8|10106.3|10104.3|10103.8|10101.8|2
1597083900000|2020-08-10 18:25:00|10106.8|10104.8|10110.3|10108.3|10110.8|10108.8|10105.3|10103.3|8
1597084200000|2020-08-10 18:30:00|10110.8|10108.8|10112.8|10110.8|10112.8|10110.8|10109.8|10107.8|3
1597084500000|2020-08-10 18:35:00|10111.3|10109.3|10109.3|10107.3|10111.3|10109.3|10109.3|10107.3|0
1597084800000|2020-08-10 18:40:00|10110.3|10108.3|10111.3|10109.3|10111.3|10109.3|10109.3|10107.3|11
1597085100000|2020-08-10 18:45:00|10110.3|10108.3|10108.8|10106.8|10110.3|10108.3|10103.8|10101.8|3
1597085400000|2020-08-10 18:50:00|10109.3|10107.3|10112.8|10110.8|10113.3|10111.3|10109.3|10107.3|6
1597085700000|2020-08-10 18:55:00|10113.3|10111.3|10113.8|10111.8|10114.8|10112.8|10112.8|10110.8|3
1597086000000|2020-08-10 19:00:00|10113.3|10111.3|10120.3|10118.3|10120.3|10118.3|10111.3|10109.3|10
1597086300000|2020-08-10 19:05:00|10120.8|10118.8|10118.3|10116.3|10120.8|10118.8|10115.8|10113.8|11
1597086600000|2020-08-10 19:10:00|10118.8|10116.8|10116.8|10114.8|10119.3|10117.3|10116.3|10114.3|5
1597086900000|2020-08-10 19:15:00|10116.3|10114.3|10114.8|10112.8|10116.3|10114.3|10111.8|10109.8|9
1597087200000|2020-08-10 19:20:00|10115.3|10113.3|10116.3|10114.3|10120.3|10118.3|10115.3|10113.3|18
1597087500000|2020-08-10 19:25:00|10116.8|10114.8|10115.3|10113.3|10118.8|10116.8|10114.8|10112.8|8
1597087800000|2020-08-10 19:30:00|10115.8|10113.8|10114.8|10112.8|10117.8|10115.8|10114.3|10112.3|7
1597088100000|2020-08-10 19:35:00|10114.3|10112.3|10111.8|10109.8|10115.3|10113.3|10110.3|10108.3|17
1597088400000|2020-08-10 19:40:00|10112.3|10110.3|10109.3|10107.3|10113.3|10111.3|10107.8|10105.8|8
1597088700000|2020-08-10 19:45:00|10108.3|10106.3|10109.8|10107.8|10113.8|10111.8|10105.8|10103.8|18
1597089000000|2020-08-10 19:50:00|10108.8|10106.8|10112.8|10110.8|10113.3|10111.3|10108.8|10106.8|8
1597089300000|2020-08-10 19:55:00|10113.3|10111.3|10120.3|10114.3|10120.8|10118.8|10113.3|10111.3|44
1597089600000|2020-08-10 20:00:00|10120.2|10114.2|10115.5|10109.5|10122.4|10116.4|10115.5|10109.5|0
1597089900000|2020-08-10 20:05:00|10115.6|10109.6|10115.7|10109.7|10118.6|10112.6|10115.5|10109.5|0
1597090200000|2020-08-10 20:10:00|10115.5|10109.5|10116|10110|10117.7|10111.7|10111.1|10105.1|0
1597090500000|2020-08-10 20:15:00|10116.5|10110.5|10116.9|10110.9|10116.9|10110.9|10115.6|10109.6|0
1597090800000|2020-08-10 20:20:00|10117.1|10111.1|10116.9|10110.9|10117.1|10111.1|10116.9|10110.9|0
1597091100000|2020-08-10 20:25:00|10117.3|10111.3|10117.1|10111.1|10117.3|10111.3|10116.9|10110.9|0
1597091400000|2020-08-10 20:30:00|10116.9|10110.9|10118.3|10112.3|10118.8|10112.8|10115.7|10109.7|0
1597091700000|2020-08-10 20:35:00|10118.4|10112.4|10118.8|10112.8|10119.5|10113.5|10117.7|10111.7|0
1597092000000|2020-08-10 20:40:00|10118.7|10112.7|10117.7|10111.7|10119.5|10113.5|10117.7|10111.7|0
1597092300000|2020-08-10 20:45:00|10117.9|10111.9|10118.3|10112.3|10118.8|10112.8|10117.7|10111.7|0
1597092600000|2020-08-10 20:50:00|10118.1|10112.1|10118.3|10112.3|10120.1|10114.1|10117.7|10111.7|0
1597092900000|2020-08-10 20:55:00|10118.1|10112.1|10117.3|10111.3|10119.5|10113.5|10116.5|10110.5|0
1597093200000|2020-08-10 21:00:00|10117.1|10111.1|10117.3|10111.3|10117.3|10111.3|10117.1|10111.1|0
1597093500000|2020-08-10 21:05:00|10117.1|10111.1|10117.3|10111.3|10117.5|10111.5|10117.1|10111.1|0
1597093800000|2020-08-10 21:10:00|10117.1|10111.1|10116.7|10110.7|10117.5|10111.5|10116.7|10110.7|0
1597094100000|2020-08-10 21:15:00|10116.9|10110.9|10116.7|10110.7|10116.9|10110.9|10116.7|10110.7|0
1597094400000|2020-08-10 21:20:00|10116.9|10110.9|10118.7|10112.7|10118.7|10112.7|10116.9|10110.9|0
1597094700000|2020-08-10 21:25:00|10119.1|10113.1|10118.3|10112.3|10119.3|10113.3|10118.1|10112.1|0
1597095000000|2020-08-10 21:30:00|10118.1|10112.1|10118.7|10112.7|10118.9|10112.9|10118.1|10112.1|0
1597095600000|2020-08-10 21:40:00|10118.5|10112.5|10118.3|10112.3|10118.7|10112.7|10118.3|10112.3|0
1597095900000|2020-08-10 21:45:00|10118.1|10112.1|10118.1|10112.1|10118.1|10112.1|10117.9|10111.9|0
1597096200000|2020-08-10 21:50:00|10117.9|10111.9|10116|10110|10118.1|10112.1|10115.8|10109.8|0
1597096500000|2020-08-10 21:55:00|10115.8|10109.8|10113.8|10107.8|10116|10110|10113.6|10107.6|0
1597096800000|2020-08-10 22:00:00|10112.7|10106.7|10112.6|10106.6|10115.2|10109.2|10108.8|10102.8|0
1597097100000|2020-08-10 22:05:00|10112.7|10106.7|10114.2|10108.2|10114.2|10108.2|10112.3|10106.3|0
1597097400000|2020-08-10 22:10:00|10114|10108|10111.1|10105.1|10114|10108|10110.5|10104.5|0
1597097700000|2020-08-10 22:15:00|10110.9|10104.9|10112.9|10106.9|10113.6|10107.6|10109.8|10103.8|0
1597098000000|2020-08-10 22:20:00|10113|10107|10112.9|10106.9|10114.2|10108.2|10112.3|10106.3|0
1597098300000|2020-08-10 22:25:00|10113|10107|10114.2|10108.2|10114.9|10108.9|10112.9|10106.9|0
1597098600000|2020-08-10 22:30:00|10114|10108|10112.9|10106.9|10114.2|10108.2|10112.3|10106.3|0
1597098900000|2020-08-10 22:35:00|10112.8|10106.8|10114.2|10108.2|10114.9|10108.9|10112.6|10106.6|0
1597099200000|2020-08-10 22:40:00|10114|10108|10111.1|10105.1|10114|10108|10111.1|10105.1|0
1597099500000|2020-08-10 22:45:00|10111.3|10105.3|10109.3|10103.3|10111.6|10105.6|10108.5|10102.5|0
1597099800000|2020-08-10 22:50:00|10109.4|10103.4|10107.2|10101.2|10109.8|10103.8|10105.4|10099.4|0
1597100100000|2020-08-10 22:55:00|10107|10101|10107.2|10101.2|10107.7|10101.7|10105.4|10099.4|0
1597100400000|2020-08-10 23:00:00|10107.1|10101.1|10107.2|10101.2|10107.2|10101.2|10104.4|10098.4|0
1597100700000|2020-08-10 23:05:00|10107.4|10101.4|10106|10100|10108|10102|10104.4|10098.4|0
1597101000000|2020-08-10 23:10:00|10106.4|10100.4|10106|10100|10106.7|10100.7|10104.9|10098.9|0
1597101300000|2020-08-10 23:15:00|10105.8|10099.8|10105.4|10099.4|10107.2|10101.2|10104.1|10098.1|0
1597101600000|2020-08-10 23:20:00|10105.8|10099.8|10108|10102|10109.3|10103.3|10105.8|10099.8|0
1597101900000|2020-08-10 23:25:00|10108.1|10102.1|10106.7|10100.7|10108.5|10102.5|10106.7|10100.7|0
1597102200000|2020-08-10 23:30:00|10106.8|10100.8|10109.5|10103.5|10110.3|10104.3|10106.8|10100.8|0
1597102500000|2020-08-10 23:35:00|10109.7|10103.7|10111.3|10105.3|10112.6|10106.6|10107.5|10101.5|0
1597102800000|2020-08-10 23:40:00|10111.5|10105.5|10115.2|10109.2|10117.2|10111.2|10110.1|10104.1|0
1597103100000|2020-08-10 23:45:00|10115.1|10109.1|10113.9|10107.9|10115.9|10109.9|10113.4|10107.4|0
1597103400000|2020-08-10 23:50:00|10113.8|10107.8|10113.9|10107.9|10115.2|10109.2|10113.4|10107.4|0
1597103700000|2020-08-10 23:55:00|10113.8|10107.8|10113.9|10107.9|10113.9|10107.9|10112.9|10106.9|0
1597104000000|2020-08-11 00:00:00|10113.8|10107.8|10112.9|10106.9|10115.4|10109.4|10111.1|10105.1|0
1597104300000|2020-08-11 00:05:00|10113|10107|10110.5|10104.5|10114.9|10108.9|10109.8|10103.8|0
1597104600000|2020-08-11 00:10:00|10110.6|10104.6|10111.3|10105.3|10114.4|10108.4|10108.5|10102.5|0
1597104900000|2020-08-11 00:15:00|10111.2|10105.2|10114.9|10108.9|10120|10114|10109.7|10103.7|0
1597105200000|2020-08-11 00:20:00|10114.8|10108.8|10112.5|10106.5|10117.3|10111.3|10109.8|10103.8|0
1597105500000|2020-08-11 00:25:00|10112.6|10106.6|10112.5|10106.5|10112.6|10106.6|10104.7|10098.7|0
1597105800000|2020-08-11 00:30:00|10113.5|10107.5|10123.1|10117.1|10124.3|10118.3|10113.5|10107.5|0
1597106100000|2020-08-11 00:35:00|10123|10117|10123.1|10117.1|10128.2|10122.2|10120.6|10114.6|0
1597106400000|2020-08-11 00:40:00|10123.2|10117.2|10123.2|10117.2|10128.4|10122.4|10123.1|10117.1|0
1597106700000|2020-08-11 00:45:00|10123.1|10117.1|10123.3|10117.3|10123.4|10117.4|10119.5|10113.5|0
1597107000000|2020-08-11 00:50:00|10123.4|10117.4|10126|10120|10126|10120|10120.8|10114.8|0
1597107300000|2020-08-11 00:55:00|10128.4|10122.4|10126|10120|10128.6|10122.6|10125.9|10119.9|0
1597107600000|2020-08-11 01:00:00|10127.1|10121.1|10123.2|10117.2|10128.6|10122.6|10123.2|10117.2|0
1597107900000|2020-08-11 01:05:00|10123.3|10117.3|10126|10120|10128.4|10122.4|10123.2|10117.2|0
1597108200000|2020-08-11 01:10:00|10124.9|10118.9|10126|10120|10128.6|10122.6|10123.5|10117.5|0
1597108500000|2020-08-11 01:15:00|10126.6|10120.6|10136.3|10130.3|10138.9|10132.9|10126.6|10120.6|0
1597108800000|2020-08-11 01:20:00|10136.4|10130.4|10136.2|10130.2|10138.8|10132.8|10131.1|10125.1|0
1597109100000|2020-08-11 01:25:00|10137.3|10131.3|10138.6|10132.6|10141.3|10135.3|10136.2|10130.2|0
1597109400000|2020-08-11 01:30:00|10138.7|10132.7|10143.2|10137.2|10144|10138|10138.6|10132.6|0
1597109700000|2020-08-11 01:35:00|10143.1|10137.1|10145.8|10139.8|10145.9|10139.9|10143.1|10137.1|0
1597110000000|2020-08-11 01:40:00|10145.9|10139.9|10145.8|10139.8|10148.4|10142.4|10145.8|10139.8|0
1597110300000|2020-08-11 01:45:00|10145.9|10139.9|10151.2|10145.2|10153.7|10147.7|10145.8|10139.8|0
1597110600000|2020-08-11 01:50:00|10151.3|10145.3|10151.1|10145.1|10153.7|10147.7|10151.1|10145.1|0
1597110900000|2020-08-11 01:55:00|10151.2|10145.2|10151.1|10145.1|10153.7|10147.7|10151|10145|0
1597111200000|2020-08-11 02:00:00|10151.2|10145.2|10154.1|10148.1|10154.2|10148.2|10151.2|10145.2|0
1597111500000|2020-08-11 02:05:00|10154.2|10148.2|10154.4|10148.4|10154.5|10148.5|10154.1|10148.1|0
1597111800000|2020-08-11 02:10:00|10154.3|10148.3|10154.5|10148.5|10154.5|10148.5|10154.3|10148.3|0
1597112100000|2020-08-11 02:15:00|10154.4|10148.4|10151.7|10145.7|10154.4|10148.4|10151.6|10145.6|0
1597112400000|2020-08-11 02:20:00|10151.6|10145.6|10151.6|10145.6|10154.3|10148.3|10151.6|10145.6|0
1597112700000|2020-08-11 02:25:00|10151.7|10145.7|10149.1|10143.1|10151.7|10145.7|10149.1|10143.1|0
1597113000000|2020-08-11 02:30:00|10149.2|10143.2|10154.3|10148.3|10154.3|10148.3|10149.1|10143.1|0
1597113300000|2020-08-11 02:35:00|10154.2|10148.2|10151.6|10145.6|10154.4|10148.4|10151.6|10145.6|0
1597113600000|2020-08-11 02:40:00|10151.4|10145.4|10151.6|10145.6|10151.6|10145.6|10146.4|10140.4|0
1597113900000|2020-08-11 02:45:00|10151.7|10145.7|10151.6|10145.6|10154.1|10148.1|10149.2|10143.2|0
1597114200000|2020-08-11 02:50:00|10151.1|10145.1|10149.4|10143.4|10151.1|10145.1|10146.7|10140.7|0
1597114500000|2020-08-11 02:55:00|10149.5|10143.5|10149.3|10143.3|10149.5|10143.5|10146.8|10140.8|0
1597114800000|2020-08-11 03:00:00|10149.4|10143.4|10151.8|10145.8|10151.8|10145.8|10149.2|10143.2|0
1597115100000|2020-08-11 03:05:00|10151.9|10145.9|10151.6|10145.6|10152|10146|10149.2|10143.2|0
1597115400000|2020-08-11 03:10:00|10151.7|10145.7|10151.6|10145.6|10151.7|10145.7|10151.5|10145.5|0
1597115700000|2020-08-11 03:15:00|10151.5|10145.5|10149|10143|10154.2|10148.2|10148.9|10142.9|0
1597116000000|2020-08-11 03:20:00|10149.1|10143.1|10151.7|10145.7|10151.7|10145.7|10149|10143|0
1597116300000|2020-08-11 03:25:00|10151.6|10145.6|10154.1|10148.1|10154.1|10148.1|10151.6|10145.6|0
1597116600000|2020-08-11 03:30:00|10153.1|10147.1|10151.6|10145.6|10154.2|10148.2|10151.6|10145.6|0
1597116900000|2020-08-11 03:35:00|10151.7|10145.7|10154|10148|10154.2|10148.2|10151.7|10145.7|0
1597117200000|2020-08-11 03:40:00|10154.1|10148.1|10151.6|10145.6|10154.1|10148.1|10151.6|10145.6|0
1597117500000|2020-08-11 03:45:00|10152.7|10146.7|10151.7|10145.7|10154.1|10148.1|10151.6|10145.6|0
1597117800000|2020-08-11 03:50:00|10152.2|10146.2|10151.7|10145.7|10154.1|10148.1|10151.6|10145.6|0
1597118100000|2020-08-11 03:55:00|10151.6|10145.6|10151.6|10145.6|10151.7|10145.7|10151.6|10145.6|0
1597118400000|2020-08-11 04:00:00|10151.5|10145.5|10151.6|10145.6|10151.7|10145.7|10151.5|10145.5|0
1597118700000|2020-08-11 04:05:00|10151.7|10145.7|10151.8|10145.8|10154.5|10148.5|10151.7|10145.7|0
1597119000000|2020-08-11 04:10:00|10151.6|10145.6|10151.4|10145.4|10151.7|10145.7|10148.8|10142.8|0
1597119300000|2020-08-11 04:15:00|10151.5|10145.5|10153.8|10147.8|10153.9|10147.9|10151.2|10145.2|0
1597119600000|2020-08-11 04:20:00|10153.7|10147.7|10151.2|10145.2|10153.9|10147.9|10151.1|10145.1|0
1597119900000|2020-08-11 04:25:00|10151.3|10145.3|10153.9|10147.9|10154|10148|10151.2|10145.2|0
1597120200000|2020-08-11 04:30:00|10153.8|10147.8|10151.3|10145.3|10156.3|10150.3|10151.3|10145.3|0
1597120500000|2020-08-11 04:35:00|10152.5|10146.5|10141.3|10135.3|10152.6|10146.6|10141.1|10135.1|0
1597120800000|2020-08-11 04:40:00|10141.2|10135.2|10146.4|10140.4|10146.5|10140.5|10141.2|10135.2|0
1597121100000|2020-08-11 04:45:00|10146.3|10140.3|10143.9|10137.9|10146.4|10140.4|10143.7|10137.7|0
1597121400000|2020-08-11 04:50:00|10143.8|10137.8|10138.9|10132.9|10146.3|10140.3|10138.8|10132.8|0
1597121700000|2020-08-11 04:55:00|10139.9|10133.9|10141.2|10135.2|10143.7|10137.7|10139.9|10133.9|0
1597122000000|2020-08-11 05:00:00|10141.3|10135.3|10146.3|10140.3|10146.3|10140.3|10141.2|10135.2|0
1597122300000|2020-08-11 05:05:00|10146.2|10140.2|10154|10148|10154|10148|10146.2|10140.2|0
1597122600000|2020-08-11 05:10:00|10153.4|10147.4|10154|10148|10154|10148|10151.4|10145.4|0
1597122900000|2020-08-11 05:15:00|10154.1|10148.1|10154.2|10148.2|10154.2|10148.2|10154|10148|0
1597123200000|2020-08-11 05:20:00|10154.1|10148.1|10151.6|10145.6|10154.4|10148.4|10151.6|10145.6|0
1597123500000|2020-08-11 05:25:00|10151.7|10145.7|10151.5|10145.5|10151.8|10145.8|10149|10143|0
1597123800000|2020-08-11 05:30:00|10151.4|10145.4|10146.5|10140.5|10151.4|10145.4|10146.4|10140.4|0
1597124100000|2020-08-11 05:35:00|10146.4|10140.4|10143.8|10137.8|10146.5|10140.5|10143.8|10137.8|0
1597124400000|2020-08-11 05:40:00|10143.9|10137.9|10146.1|10140.1|10146.2|10140.2|10143.7|10137.7|0
1597124700000|2020-08-11 05:45:00|10145|10139|10146.8|10140.8|10146.8|10140.8|10143.7|10137.7|0
1597125000000|2020-08-11 05:50:00|10146.9|10140.9|10154.5|10148.5|10154.5|10148.5|10146.9|10140.9|0
1597125300000|2020-08-11 05:55:00|10154.4|10148.4|10154.2|10148.2|10154.6|10148.6|10151.8|10145.8|0
1597125600000|2020-08-11 06:00:00|10150.8|10148.8|10156.8|10154.8|10158.3|10156.3|10148.3|10146.3|97
1597125900000|2020-08-11 06:05:00|10156.3|10154.3|10148.8|10146.8|10156.3|10154.3|10148.8|10146.8|68
1597126200000|2020-08-11 06:10:00|10150.8|10148.8|10146.8|10144.8|10153.3|10151.3|10146.8|10144.8|31
1597126500000|2020-08-11 06:15:00|10147.3|10145.3|10147.3|10145.3|10149.8|10147.8|10145.8|10143.8|16
1597126800000|2020-08-11 06:20:00|10146.8|10144.8|10139.8|10137.8|10147.3|10145.3|10135.3|10133.3|38
1597127100000|2020-08-11 06:25:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10138.3|10136.3|15
1597127400000|2020-08-11 06:30:00|10139.8|10137.8|10139.3|10137.3|10140.3|10138.3|10138.3|10136.3|12
1597127700000|2020-08-11 06:35:00|10139.8|10137.8|10141.3|10139.3|10141.3|10139.3|10138.3|10136.3|6
1597128000000|2020-08-11 06:40:00|10141.8|10139.8|10138.3|10136.3|10143.3|10141.3|10136.3|10134.3|34
1597128300000|2020-08-11 06:45:00|10138.8|10136.8|10135.8|10133.8|10140.3|10138.3|10133.8|10131.8|7
1597128600000|2020-08-11 06:50:00|10135.3|10133.3|10139.3|10137.3|10139.3|10137.3|10133.3|10131.3|57
1597128900000|2020-08-11 06:55:00|10138.8|10136.8|10131.3|10129.3|10142.3|10140.3|10131.3|10129.3|94
1597129200000|2020-08-11 07:00:00|10132.3|10130.3|10133.3|10131.3|10150.3|10148.3|10131.3|10129.3|1093
1597129500000|2020-08-11 07:05:00|10132.3|10130.3|10109.8|10107.8|10135.3|10133.3|10109.3|10107.3|520
1597129800000|2020-08-11 07:10:00|10110.3|10108.3|10118.8|10116.8|10129.3|10127.3|10110.3|10108.3|247
1597130100000|2020-08-11 07:15:00|10119.3|10117.3|10131.3|10129.3|10138.8|10136.8|10119.3|10117.3|544
1597130400000|2020-08-11 07:20:00|10132.3|10130.3|10148.3|10146.3|10161.8|10159.8|10132.3|10130.3|581
1597130700000|2020-08-11 07:25:00|10147.8|10145.8|10147.3|10145.3|10155.3|10153.3|10145.8|10143.8|294
1597131000000|2020-08-11 07:30:00|10147.8|10145.8|10157.3|10155.3|10163.3|10161.3|10147.8|10145.8|486
1597131300000|2020-08-11 07:35:00|10157.8|10155.8|10162.3|10160.3|10170.3|10168.3|10157.3|10155.3|425
1597131600000|2020-08-11 07:40:00|10160.9|10158.9|10179.9|10177.9|10183.9|10181.9|10160.9|10158.9|484
1597131900000|2020-08-11 07:45:00|10180.4|10178.4|10173.9|10171.9|10180.9|10178.9|10173.4|10171.4|342
1597132200000|2020-08-11 07:50:00|10174.4|10172.4|10174.4|10172.4|10179.4|10177.4|10168.9|10166.9|230
1597132500000|2020-08-11 07:55:00|10174.9|10172.9|10182.4|10180.4|10182.4|10180.4|10174.9|10172.9|101
1597132800000|2020-08-11 08:00:00|10181.9|10179.9|10175.9|10173.9|10183.4|10181.4|10171.9|10169.9|385
1597133100000|2020-08-11 08:05:00|10175.4|10173.4|10170.9|10168.9|10186.4|10184.4|10170.9|10168.9|340
1597133400000|2020-08-11 08:10:00|10170.4|10168.4|10168.9|10166.9|10178.4|10176.4|10166.9|10164.9|216
1597133700000|2020-08-11 08:15:00|10168.4|10166.4|10164.9|10162.9|10176.9|10174.9|10164.9|10162.9|111
1597134000000|2020-08-11 08:20:00|10164.4|10162.4|10172.9|10170.9|10178.9|10176.9|10163.4|10161.4|125
1597134300000|2020-08-11 08:25:00|10173.4|10171.4|10181.9|10179.9|10181.9|10179.9|10172.9|10170.9|94
1597134600000|2020-08-11 08:30:00|10181.4|10179.4|10195.9|10193.9|10197.9|10195.9|10180.9|10178.9|340
1597134900000|2020-08-11 08:35:00|10195.4|10193.4|10189.9|10187.9|10198.4|10196.4|10189.4|10187.4|176
1597135200000|2020-08-11 08:40:00|10190.4|10188.4|10197.9|10195.9|10197.9|10195.9|10186.9|10184.9|235
1597135500000|2020-08-11 08:45:00|10197.4|10195.4|10209.9|10207.9|10209.9|10207.9|10196.4|10194.4|269
1597135800000|2020-08-11 08:50:00|10210.4|10208.4|10200.9|10198.9|10215.4|10213.4|10199.4|10197.4|271
1597136100000|2020-08-11 08:55:00|10201.4|10199.4|10207.9|10205.9|10208.4|10206.4|10197.9|10195.9|248
1597136400000|2020-08-11 09:00:00|10207.4|10205.4|10192.9|10190.9|10208.9|10206.9|10191.9|10189.9|150
1597136700000|2020-08-11 09:05:00|10193.4|10191.4|10201.9|10199.9|10201.9|10199.9|10191.9|10189.9|265
1597137000000|2020-08-11 09:10:00|10202.4|10200.4|10202.9|10200.9|10206.4|10204.4|10197.9|10195.9|194
1597137300000|2020-08-11 09:15:00|10203.4|10201.4|10196.9|10194.9|10205.4|10203.4|10195.9|10193.9|104
1597137600000|2020-08-11 09:20:00|10197.4|10195.4|10194.4|10192.4|10201.9|10199.9|10193.4|10191.4|157
1597137900000|2020-08-11 09:25:00|10193.9|10191.9|10197.9|10195.9|10206.4|10204.4|10193.9|10191.9|263
1597138200000|2020-08-11 09:30:00|10197.4|10195.4|10204.9|10202.9|10206.4|10204.4|10193.9|10191.9|144
1597138500000|2020-08-11 09:35:00|10204.4|10202.4|10190.9|10188.9|10206.9|10204.9|10190.4|10188.4|120
1597138800000|2020-08-11 09:40:00|10191.4|10189.4|10198.9|10196.9|10203.9|10201.9|10191.4|10189.4|104
1597139100000|2020-08-11 09:45:00|10199.4|10197.4|10207.9|10205.9|10208.4|10206.4|10198.9|10196.9|230
1597139400000|2020-08-11 09:50:00|10208.4|10206.4|10200.4|10198.4|10208.9|10206.9|10197.9|10195.9|125
1597139700000|2020-08-11 09:55:00|10200.9|10198.9|10200.9|10198.9|10208.4|10206.4|10199.4|10197.4|138
1597140000000|2020-08-11 10:00:00|10200.4|10198.4|10194.9|10192.9|10202.9|10200.9|10194.4|10192.4|113
1597140300000|2020-08-11 10:05:00|10195.4|10193.4|10204.9|10202.9|10205.9|10203.9|10195.4|10193.4|138
1597140600000|2020-08-11 10:10:00|10204.4|10202.4|10195.4|10193.4|10204.4|10202.4|10194.4|10192.4|104
1597140900000|2020-08-11 10:15:00|10195.9|10193.9|10197.9|10195.9|10207.4|10205.4|10195.9|10193.9|232
1597141200000|2020-08-11 10:20:00|10197.4|10195.4|10202.9|10200.9|10203.9|10201.9|10196.9|10194.9|98
1597141500000|2020-08-11 10:25:00|10203.4|10201.4|10203.9|10201.9|10204.4|10202.4|10198.9|10196.9|85
1597141800000|2020-08-11 10:30:00|10203.4|10201.4|10198.4|10196.4|10203.9|10201.9|10195.9|10193.9|50
1597142100000|2020-08-11 10:35:00|10197.9|10195.9|10196.9|10194.9|10198.9|10196.9|10195.9|10193.9|63
1597142400000|2020-08-11 10:40:00|10197.4|10195.4|10197.9|10195.9|10199.4|10197.4|10195.4|10193.4|72
1597142700000|2020-08-11 10:45:00|10197.4|10195.4|10187.4|10185.4|10197.4|10195.4|10187.4|10185.4|82
1597143000000|2020-08-11 10:50:00|10186.9|10184.9|10190.4|10188.4|10193.4|10191.4|10186.9|10184.9|43
1597143300000|2020-08-11 10:55:00|10189.9|10187.9|10195.4|10193.4|10195.4|10193.4|10189.4|10187.4|157
1597143600000|2020-08-11 11:00:00|10194.9|10192.9|10187.4|10185.4|10194.9|10192.9|10185.9|10183.9|109
1597143900000|2020-08-11 11:05:00|10187.9|10185.9|10187.9|10185.9|10191.9|10189.9|10185.9|10183.9|73
1597144200000|2020-08-11 11:10:00|10188.4|10186.4|10186.4|10184.4|10192.9|10190.9|10185.4|10183.4|100
1597144500000|2020-08-11 11:15:00|10186.9|10184.9|10188.9|10186.9|10190.4|10188.4|10184.4|10182.4|86
1597144800000|2020-08-11 11:20:00|10188.4|10186.4|10189.4|10187.4|10189.4|10187.4|10182.9|10180.9|92
1597145100000|2020-08-11 11:25:00|10188.9|10186.9|10177.9|10175.9|10189.4|10187.4|10177.4|10175.4|108
1597145400000|2020-08-11 11:30:00|10177.4|10175.4|10177.4|10175.4|10178.9|10176.9|10172.9|10170.9|90
1597145700000|2020-08-11 11:35:00|10176.9|10174.9|10166.9|10164.9|10177.4|10175.4|10166.4|10164.4|279
1597146000000|2020-08-11 11:40:00|10168|10166|10165.5|10163.5|10170|10168|10161.5|10159.5|461
1597146300000|2020-08-11 11:45:00|10165|10163|10162.5|10160.5|10165.5|10163.5|10161|10159|129
1597146600000|2020-08-11 11:50:00|10162|10160|10163|10161|10165|10163|10159|10157|153
1597146900000|2020-08-11 11:55:00|10162.5|10160.5|10156|10154|10164.5|10162.5|10154|10152|217
1597147200000|2020-08-11 12:00:00|10156.5|10154.5|10157|10155|10159.5|10157.5|10150.5|10148.5|225
1597147500000|2020-08-11 12:05:00|10157.5|10155.5|10150.5|10148.5|10158|10156|10150.5|10148.5|68
1597147800000|2020-08-11 12:10:00|10150|10148|10151.5|10149.5|10153|10151|10149.5|10147.5|69
1597148100000|2020-08-11 12:15:00|10152|10150|10160|10158|10160|10158|10149.5|10147.5|109
1597148400000|2020-08-11 12:20:00|10159.5|10157.5|10158.5|10156.5|10160.5|10158.5|10154|10152|169
1597148700000|2020-08-11 12:25:00|10159|10157|10157|10155|10160.5|10158.5|10154|10152|113
1597149000000|2020-08-11 12:30:00|10156.5|10154.5|10156.5|10154.5|10158.5|10156.5|10151|10149|116
1597149300000|2020-08-11 12:35:00|10157|10155|10162.5|10160.5|10164.5|10162.5|10155|10153|112
1597149600000|2020-08-11 12:40:00|10163|10161|10160.5|10158.5|10163|10161|10158|10156|123
1597149900000|2020-08-11 12:45:00|10160|10158|10167|10165|10167|10165|10159.5|10157.5|188
1597150200000|2020-08-11 12:50:00|10166.5|10164.5|10162.5|10160.5|10168.5|10166.5|10160.5|10158.5|131
1597150500000|2020-08-11 12:55:00|10162|10160|10162|10160|10163.5|10161.5|10158|10156|148
1597150800000|2020-08-11 13:00:00|10161.5|10159.5|10162|10160|10168.5|10166.5|10159|10157|185
1597151100000|2020-08-11 13:05:00|10161.5|10159.5|10162.5|10160.5|10168|10166|10160.5|10158.5|109
1597151400000|2020-08-11 13:10:00|10163|10161|10162.5|10160.5|10169.5|10167.5|10161.5|10159.5|148
1597151700000|2020-08-11 13:15:00|10162|10160|10160.5|10158.5|10163.5|10161.5|10160.5|10158.5|125
1597152000000|2020-08-11 13:20:00|10161|10159|10159.5|10157.5|10163|10161|10159|10157|176
1597152300000|2020-08-11 13:25:00|10159|10157|10164|10162|10164|10162|10159|10157|205
1597152600000|2020-08-11 13:30:00|10164.5|10162.5|10152.5|10150.5|10168|10166|10152|10150|425
1597152900000|2020-08-11 13:35:00|10153.5|10151.5|10167|10165|10169.5|10167.5|10148|10146|508
1597153200000|2020-08-11 13:40:00|10167.5|10165.5|10167|10165|10168|10166|10157|10155|182
1597153500000|2020-08-11 13:45:00|10166.5|10164.5|10169|10167|10173.5|10171.5|10166.5|10164.5|360
1597153800000|2020-08-11 13:50:00|10169.5|10167.5|10148|10146|10169.5|10167.5|10144|10142|272
1597154100000|2020-08-11 13:55:00|10147.5|10145.5|10133|10131|10148|10146|10125.5|10123.5|392
1597154400000|2020-08-11 14:00:00|10133.5|10131.5|10131.5|10129.5|10137|10135|10127.5|10125.5|353
1597154700000|2020-08-11 14:05:00|10130|10128|10117.5|10115.5|10131.5|10129.5|10113.5|10111.5|356
1597155000000|2020-08-11 14:10:00|10118.8|10116.8|10122.3|10120.3|10125.8|10123.8|10118.8|10116.8|423
1597155300000|2020-08-11 14:15:00|10121.8|10119.8|10131.8|10129.8|10133.8|10131.8|10117.8|10115.8|285
1597155600000|2020-08-11 14:20:00|10132.3|10130.3|10127.3|10125.3|10133.8|10131.8|10122.3|10120.3|306
1597155900000|2020-08-11 14:25:00|10127.8|10125.8|10131.3|10129.3|10131.3|10129.3|10123.8|10121.8|214
1597156200000|2020-08-11 14:30:00|10132.3|10130.3|10123.3|10121.3|10132.3|10130.3|10123.3|10121.3|248
1597156500000|2020-08-11 14:35:00|10122.8|10120.8|10127.3|10125.3|10127.8|10125.8|10121.8|10119.8|248
1597156800000|2020-08-11 14:40:00|10126.8|10124.8|10132.3|10130.3|10132.3|10130.3|10125.8|10123.8|165
1597157100000|2020-08-11 14:45:00|10132.8|10130.8|10140.8|10138.8|10146.8|10144.8|10132.8|10130.8|419
1597157400000|2020-08-11 14:50:00|10141.3|10139.3|10137.8|10135.8|10144.8|10142.8|10133.3|10131.3|207
1597157700000|2020-08-11 14:55:00|10138.3|10136.3|10139.3|10137.3|10145.3|10143.3|10137.8|10135.8|206
1597158000000|2020-08-11 15:00:00|10140.3|10138.3|10143.3|10141.3|10146.8|10144.8|10138.8|10136.8|261
1597158300000|2020-08-11 15:05:00|10143.8|10141.8|10147.8|10145.8|10147.8|10145.8|10142.3|10140.3|166
1597158600000|2020-08-11 15:10:00|10148.3|10146.3|10149.8|10147.8|10151.8|10149.8|10144.3|10142.3|372
1597158900000|2020-08-11 15:15:00|10149.3|10147.3|10144.3|10142.3|10149.8|10147.8|10142.3|10140.3|366
1597159200000|2020-08-11 15:20:00|10145.3|10143.3|10150.8|10148.8|10153.3|10151.3|10143.8|10141.8|458
1597159500000|2020-08-11 15:25:00|10152.3|10150.3|10153.8|10151.8|10154.8|10152.8|10145.8|10143.8|1315
1597159800000|2020-08-11 15:30:00|10156.3|10154.3|10158.8|10156.8|10159.8|10157.8|10150.8|10148.8|1334
1597160100000|2020-08-11 15:35:00|10159.8|10157.8|10155.3|10153.3|10163.3|10161.3|10153.8|10151.8|330
1597160400000|2020-08-11 15:40:00|10154.8|10152.8|10156.3|10154.3|10158.8|10156.8|10153.8|10151.8|69
1597160700000|2020-08-11 15:45:00|10155.8|10153.8|10154.3|10152.3|10157.8|10155.8|10152.3|10150.3|168
1597161000000|2020-08-11 15:50:00|10154.8|10152.8|10151.8|10149.8|10154.8|10152.8|10146.3|10144.3|102
1597161300000|2020-08-11 15:55:00|10152.3|10150.3|10157.8|10155.8|10157.8|10155.8|10152.3|10150.3|64
1597161600000|2020-08-11 16:00:00|10157.3|10155.3|10148.8|10146.8|10157.8|10155.8|10148.8|10146.8|545
1597161900000|2020-08-11 16:05:00|10148.3|10146.3|10152.8|10150.8|10157.3|10155.3|10148.3|10146.3|22
1597162200000|2020-08-11 16:10:00|10152.3|10150.3|10159.8|10157.8|10160.3|10158.3|10150.8|10148.8|29
1597162500000|2020-08-11 16:15:00|10159.3|10157.3|10159.8|10157.8|10165.3|10163.3|10157.8|10155.8|51
1597162800000|2020-08-11 16:20:00|10159.3|10157.3|10153.8|10151.8|10159.3|10157.3|10152.8|10150.8|27
1597163100000|2020-08-11 16:25:00|10153.3|10151.3|10149.3|10147.3|10154.8|10152.8|10149.3|10147.3|25
1597163400000|2020-08-11 16:30:00|10148.8|10146.8|10157.8|10155.8|10157.8|10155.8|10148.8|10146.8|40
1597163700000|2020-08-11 16:35:00|10157.3|10155.3|10153.8|10151.8|10157.8|10155.8|10151.3|10149.3|12
1597164000000|2020-08-11 16:40:00|10154.3|10152.3|10159.8|10157.8|10159.8|10157.8|10151.8|10149.8|95
1597164300000|2020-08-11 16:45:00|10160.3|10158.3|10155.3|10153.3|10160.8|10158.8|10155.3|10153.3|30
1597164600000|2020-08-11 16:50:00|10155.8|10153.8|10153.8|10151.8|10157.8|10155.8|10153.8|10151.8|16
1597164900000|2020-08-11 16:55:00|10152.3|10150.3|10153.3|10151.3|10154.3|10152.3|10150.8|10148.8|16
1597165200000|2020-08-11 17:00:00|10152.8|10150.8|10146.8|10144.8|10152.8|10150.8|10145.3|10143.3|21
1597165500000|2020-08-11 17:05:00|10147.3|10145.3|10148.8|10146.8|10149.8|10147.8|10144.8|10142.8|15
1597165800000|2020-08-11 17:10:00|10149.3|10147.3|10143.3|10141.3|10149.3|10147.3|10143.3|10141.3|15
1597166100000|2020-08-11 17:15:00|10142.8|10140.8|10145.3|10143.3|10145.8|10143.8|10142.8|10140.8|17
1597166400000|2020-08-11 17:20:00|10144.8|10142.8|10155.3|10153.3|10155.8|10153.8|10144.3|10142.3|16
1597166700000|2020-08-11 17:25:00|10154.8|10152.8|10153.8|10151.8|10155.3|10153.3|10153.8|10151.8|0
1597167000000|2020-08-11 17:30:00|10154.3|10152.3|10154.8|10152.8|10155.8|10153.8|10154.3|10152.3|10
1597167300000|2020-08-11 17:35:00|10152.8|10150.8|10154.8|10152.8|10155.8|10153.8|10152.8|10150.8|1
1597167600000|2020-08-11 17:40:00|10154.3|10152.3|10153.3|10151.3|10154.3|10152.3|10153.3|10151.3|36
1597168500000|2020-08-11 17:55:00|10152.8|10150.8|10154.3|10152.3|10154.8|10152.8|10152.8|10150.8|5
1597168800000|2020-08-11 18:00:00|10154.8|10152.8|10157.3|10155.3|10159.8|10157.8|10154.8|10152.8|4
1597169100000|2020-08-11 18:05:00|10157.8|10155.8|10157.3|10155.3|10157.8|10155.8|10157.3|10155.3|0
1597169400000|2020-08-11 18:10:00|10156.3|10154.3|10151.8|10149.8|10156.3|10154.3|10151.8|10149.8|2
1597169700000|2020-08-11 18:15:00|10151.3|10149.3|10151.8|10149.8|10152.3|10150.3|10149.3|10147.3|0
1597170000000|2020-08-11 18:20:00|10151.3|10149.3|10149.3|10147.3|10151.3|10149.3|10149.3|10147.3|0
1597170300000|2020-08-11 18:25:00|10148.8|10146.8|10141.8|10139.8|10148.8|10146.8|10141.8|10139.8|8
1597170600000|2020-08-11 18:30:00|10141.3|10139.3|10140.3|10138.3|10141.3|10139.3|10137.3|10135.3|16
1597170900000|2020-08-11 18:35:00|10139.8|10137.8|10138.3|10136.3|10139.8|10137.8|10135.3|10133.3|13
1597171200000|2020-08-11 18:40:00|10138.8|10136.8|10142.8|10140.8|10143.8|10141.8|10138.8|10136.8|6
1597171500000|2020-08-11 18:45:00|10141.8|10139.8|10135.8|10133.8|10141.8|10139.8|10135.8|10133.8|3
1597171800000|2020-08-11 18:50:00|10136.3|10134.3|10140.8|10138.8|10141.3|10139.3|10134.3|10132.3|6
1597172100000|2020-08-11 18:55:00|10141.3|10139.3|10142.8|10140.8|10142.8|10140.8|10138.8|10136.8|2
1597172400000|2020-08-11 19:00:00|10141.8|10139.8|10134.3|10132.3|10142.8|10140.8|10134.3|10132.3|1
1597172700000|2020-08-11 19:05:00|10134.8|10132.8|10136.8|10134.8|10137.8|10135.8|10131.8|10129.8|5
1597173000000|2020-08-11 19:10:00|10135.8|10133.8|10135.3|10133.3|10145.3|10143.3|10132.8|10130.8|15
1597173300000|2020-08-11 19:15:00|10134.8|10132.8|10102.8|10100.8|10134.8|10132.8|10099.3|10097.3|80
1597173600000|2020-08-11 19:20:00|10101.8|10099.8|10098.3|10096.3|10108.3|10106.3|10098.3|10096.3|6
1597173900000|2020-08-11 19:25:00|10098.8|10096.8|10115.8|10113.8|10116.3|10114.3|10098.8|10096.8|25
1597174200000|2020-08-11 19:30:00|10114.8|10112.8|10101.3|10099.3|10116.3|10114.3|10100.3|10098.3|15
1597174500000|2020-08-11 19:35:00|10102.3|10100.3|10101.3|10099.3|10115.3|10113.3|10100.8|10098.8|6
1597174800000|2020-08-11 19:40:00|10100.8|10098.8|10097.8|10095.8|10108.8|10106.8|10096.3|10094.3|28
1597175100000|2020-08-11 19:45:00|10097.3|10095.3|10088.8|10086.8|10097.3|10095.3|10087.3|10085.3|21
1597175400000|2020-08-11 19:50:00|10088.3|10086.3|10071.8|10069.8|10088.3|10086.3|10071.8|10069.8|86
1597175700000|2020-08-11 19:55:00|10072.3|10070.3|10076.3|10070.3|10079.8|10077.8|10071.8|10069.4|104
1597176000000|2020-08-11 20:00:00|10078.8|10072.8|10072|10066|10078.8|10072.8|10062.1|10056.1|0
1597176300000|2020-08-11 20:05:00|10072.1|10066.1|10088.6|10082.6|10090.4|10084.4|10071|10065|0
1597176600000|2020-08-11 20:10:00|10088.4|10082.4|10083.3|10077.3|10089.3|10083.3|10082|10076|0
1597176900000|2020-08-11 20:15:00|10083.5|10077.5|10089.4|10083.4|10089.8|10083.8|10081.1|10075.1|0
1597177200000|2020-08-11 20:20:00|10089|10083|10090|10084|10090|10084|10087.1|10081.1|0
1597177500000|2020-08-11 20:25:00|10089.8|10083.8|10089.2|10083.2|10093.2|10087.2|10088.6|10082.6|0
1597177800000|2020-08-11 20:30:00|10090.4|10084.4|10101|10095|10104.3|10098.3|10087.1|10081.1|0
1597178100000|2020-08-11 20:35:00|10100.9|10094.9|10098.5|10092.5|10103.6|10097.6|10098|10092|0
1597178400000|2020-08-11 20:40:00|10098.6|10092.6|10096|10090|10099.8|10093.8|10094.7|10088.7|0
1597178700000|2020-08-11 20:45:00|10096.1|10090.1|10097.2|10091.2|10097.2|10091.2|10094.7|10088.7|0
1597179000000|2020-08-11 20:50:00|10097.1|10091.1|10097.7|10091.7|10099.2|10093.2|10096|10090|0
1597179300000|2020-08-11 20:55:00|10097.8|10091.8|10099.3|10093.3|10100.8|10094.8|10095.2|10089.2|0
1597179600000|2020-08-11 21:00:00|10099.4|10093.4|10100.8|10094.8|10100.8|10094.8|10099.4|10093.4|0
1597179900000|2020-08-11 21:05:00|10100.4|10094.4|10100.4|10094.4|10101.2|10095.2|10099.6|10093.6|0
1597180200000|2020-08-11 21:10:00|10100.2|10094.2|10100.2|10094.2|10100.2|10094.2|10099.2|10093.2|0
1597180500000|2020-08-11 21:15:00|10100.4|10094.4|10101.6|10095.6|10103.3|10097.3|10100.4|10094.4|0
1597180800000|2020-08-11 21:20:00|10101.8|10095.8|10101|10095|10102.5|10096.5|10100.4|10094.4|0
1597181100000|2020-08-11 21:25:00|10101.2|10095.2|10101.6|10095.6|10102|10096|10101|10095|0
1597181400000|2020-08-11 21:30:00|10101.4|10095.4|10100|10094|10101.6|10095.6|10100|10094|0
1597181700000|2020-08-11 21:35:00|10099.8|10093.8|10099.8|10093.8|10100|10094|10099.8|10093.8|0
1597182000000|2020-08-11 21:40:00|10100|10094|10099.6|10093.6|10100.2|10094.2|10098.8|10092.8|0
1597182300000|2020-08-11 21:45:00|10099.2|10093.2|10099|10093|10099.2|10093.2|10098.6|10092.6|0
1597182600000|2020-08-11 21:50:00|10099.2|10093.2|10099.8|10093.8|10099.8|10093.8|10098.6|10092.6|0
1597182900000|2020-08-11 21:55:00|10100|10094|10105.9|10099.9|10106.9|10100.9|10099.6|10093.6|0
1597183200000|2020-08-11 22:00:00|10107.7|10101.7|10107.4|10101.4|10108.9|10102.9|10102.8|10096.8|0
1597183500000|2020-08-11 22:05:00|10107.5|10101.5|10109.7|10103.7|10109.7|10103.7|10106.1|10100.1|0
1597183800000|2020-08-11 22:10:00|10109.9|10103.9|10104.9|10098.9|10109.9|10103.9|10103.6|10097.6|0
1597184100000|2020-08-11 22:15:00|10104.8|10098.8|10106.1|10100.1|10107.4|10101.4|10103.1|10097.1|0
1597184400000|2020-08-11 22:20:00|10106.3|10100.3|10100.5|10094.5|10107.1|10101.1|10100.5|10094.5|0
1597184700000|2020-08-11 22:25:00|10100.6|10094.6|10094.9|10088.9|10101.3|10095.3|10092.4|10086.4|0
1597185000000|2020-08-11 22:30:00|10095.1|10089.1|10101.8|10095.8|10101.8|10095.8|10095.1|10089.1|0
1597185300000|2020-08-11 22:35:00|10101.7|10095.7|10100|10094|10101.8|10095.8|10097.5|10091.5|0
1597185600000|2020-08-11 22:40:00|10099.6|10093.6|10095.4|10089.4|10099.6|10093.6|10094.2|10088.2|0
1597185900000|2020-08-11 22:45:00|10095.2|10089.2|10094.9|10088.9|10095.2|10089.2|10091.7|10085.7|0
1597186200000|2020-08-11 22:50:00|10095.1|10089.1|10098|10092|10098|10092|10095.1|10089.1|0
1597186500000|2020-08-11 22:55:00|10098.1|10092.1|10097.5|10091.5|10098.7|10092.7|10097|10091|0
1597186800000|2020-08-11 23:00:00|10097.6|10091.6|10094.9|10088.9|10098.3|10092.3|10094.9|10088.9|0
1597187100000|2020-08-11 23:05:00|10095.1|10089.1|10091.1|10085.1|10096.2|10090.2|10091.1|10085.1|0
1597187400000|2020-08-11 23:10:00|10091.3|10085.3|10091.7|10085.7|10093.7|10087.7|10091.1|10085.1|0
1597187700000|2020-08-11 23:15:00|10091.6|10085.6|10091.7|10085.7|10092.9|10086.9|10088.6|10082.6|0
1597188000000|2020-08-11 23:20:00|10091.5|10085.5|10092.4|10086.4|10092.9|10086.9|10091.1|10085.1|0
1597188300000|2020-08-11 23:25:00|10092.1|10086.1|10092.4|10086.4|10093.7|10087.7|10091.1|10085.1|0
1597188600000|2020-08-11 23:30:00|10092.5|10086.5|10100.3|10094.3|10100.3|10094.3|10092.5|10086.5|0
1597188900000|2020-08-11 23:35:00|10100.2|10094.2|10102.1|10096.1|10102.1|10096.1|10098|10092|0
1597189200000|2020-08-11 23:40:00|10102|10096|10102.1|10096.1|10102.1|10096.1|10098.5|10092.5|0
1597189500000|2020-08-11 23:45:00|10102|10096|10098.5|10092.5|10102.1|10096.1|10098.5|10092.5|0
1597189800000|2020-08-11 23:50:00|10098.6|10092.6|10097.8|10091.8|10101|10095|10097.2|10091.2|0
1597190100000|2020-08-11 23:55:00|10097.6|10091.6|10093.4|10087.4|10099.3|10093.3|10093.4|10087.4|0
1597190400000|2020-08-12 00:00:00|10093.5|10087.5|10101.6|10095.6|10102.1|10096.1|10092.1|10086.1|0
1597190700000|2020-08-12 00:05:00|10101.4|10095.4|10103.2|10097.2|10109.7|10103.7|10099.8|10093.8|0
1597191000000|2020-08-12 00:10:00|10102.8|10096.8|10105.6|10099.6|10107.4|10101.4|10099.8|10093.8|0
1597191300000|2020-08-12 00:15:00|10105.5|10099.5|10129.7|10123.7|10130|10124|10105.1|10099.1|0
1597191600000|2020-08-12 00:20:00|10129.8|10123.8|10127.7|10121.7|10130|10124|10124.9|10118.9|0
1597191900000|2020-08-12 00:25:00|10127.6|10121.6|10117.1|10111.1|10127.8|10121.8|10117|10111|0
1597192200000|2020-08-12 00:30:00|10117|10111|10111.9|10105.9|10119.6|10113.6|10109.3|10103.3|0
1597192500000|2020-08-12 00:35:00|10111.8|10105.8|10096.1|10090.1|10111.8|10105.8|10096.1|10090.1|0
1597192800000|2020-08-12 00:40:00|10095.1|10089.1|10096.5|10090.5|10101.5|10095.5|10093.7|10087.7|0
1597193100000|2020-08-12 00:45:00|10096.4|10090.4|10099|10093|10099.3|10093.3|10088.6|10082.6|0
1597193400000|2020-08-12 00:50:00|10098|10092|10079.1|10073.1|10099.3|10093.3|10078.8|10072.8|0
1597193700000|2020-08-12 00:55:00|10079|10073|10079.9|10073.9|10084.2|10078.2|10071.2|10065.2|0
1597194000000|2020-08-12 01:00:00|10079.4|10073.4|10086.7|10080.7|10089.5|10083.5|10075.9|10069.9|0
1597194300000|2020-08-12 01:05:00|10086.2|10080.2|10092.2|10086.2|10092.3|10086.3|10081.8|10075.8|0
1597194600000|2020-08-12 01:10:00|10092.3|10086.3|10097.2|10091.2|10099.8|10093.8|10090.8|10084.8|0
1597194900000|2020-08-12 01:15:00|10097.1|10091.1|10100|10094|10100.1|10094.1|10094.3|10088.3|0
1597195200000|2020-08-12 01:20:00|10099.9|10093.9|10084.5|10078.5|10099.9|10093.9|10084.5|10078.5|0
1597195500000|2020-08-12 01:25:00|10084.6|10078.6|10097.4|10091.4|10097.6|10091.6|10084.5|10078.5|0
1597195800000|2020-08-12 01:30:00|10097.3|10091.3|10092.3|10086.3|10102.6|10096.6|10092.3|10086.3|0
1597196100000|2020-08-12 01:35:00|10092.4|10086.4|10097.6|10091.6|10098.8|10092.8|10092.4|10086.4|0
1597196400000|2020-08-12 01:40:00|10097.5|10091.5|10094.3|10088.3|10100.1|10094.1|10091.8|10085.8|0
1597196700000|2020-08-12 01:45:00|10094.2|10088.2|10084|10078|10094.5|10088.5|10084|10078|0
1597197000000|2020-08-12 01:50:00|10083.8|10077.8|10089.4|10083.4|10089.5|10083.5|10080.3|10074.3|0
1597197300000|2020-08-12 01:55:00|10089.3|10083.3|10094.8|10088.8|10097.2|10091.2|10086.8|10080.8|0
1597197600000|2020-08-12 02:00:00|10094.7|10088.7|10096.5|10090.5|10099.1|10093.1|10087.9|10081.9|0
1597197900000|2020-08-12 02:05:00|10096.6|10090.6|10094.1|10088.1|10106.9|10100.9|10091.4|10085.4|0
1597198200000|2020-08-12 02:10:00|10094.2|10088.2|10081.2|10075.2|10094.2|10088.2|10081.2|10075.2|0
1597198500000|2020-08-12 02:15:00|10081.1|10075.1|10070.5|10064.5|10083.8|10077.8|10070.4|10064.4|0
1597198800000|2020-08-12 02:20:00|10070.6|10064.6|10081.1|10075.1|10081.2|10075.2|10070.3|10064.3|0
1597199100000|2020-08-12 02:25:00|10081|10075|10083.8|10077.8|10086.6|10080.6|10081|10075|0
1597199400000|2020-08-12 02:30:00|10083.9|10077.9|10081.6|10075.6|10086.5|10080.5|10076.1|10070.1|0
1597199700000|2020-08-12 02:35:00|10081.7|10075.7|10090.3|10084.3|10091.5|10085.5|10081.3|10075.3|0
1597200000000|2020-08-12 02:40:00|10090.8|10084.8|10092.9|10086.9|10099.3|10093.3|10088.8|10082.8|0
1597200300000|2020-08-12 02:45:00|10093.4|10087.4|10090.1|10084.1|10096.5|10090.5|10088.9|10082.9|0
1597200600000|2020-08-12 02:50:00|10090|10084|10088.9|10082.9|10091.5|10085.5|10086.1|10080.1|0
1597200900000|2020-08-12 02:55:00|10088.8|10082.8|10092.3|10086.3|10096.2|10090.2|10086.3|10080.3|0
1597201200000|2020-08-12 03:00:00|10091.8|10085.8|10094.3|10088.3|10096.7|10090.7|10088.8|10082.8|0
1597201500000|2020-08-12 03:05:00|10094.2|10088.2|10088.5|10082.5|10099.2|10093.2|10086|10080|0
1597201800000|2020-08-12 03:10:00|10088.4|10082.4|10091.3|10085.3|10094|10088|10088.4|10082.4|0
1597202100000|2020-08-12 03:15:00|10090.8|10084.8|10086.1|10080.1|10091.5|10085.5|10086.1|10080.1|0
1597202400000|2020-08-12 03:20:00|10086.2|10080.2|10096|10090|10096.4|10090.4|10086.1|10080.1|0
1597202700000|2020-08-12 03:25:00|10095.9|10089.9|10085.7|10079.7|10096|10090|10085.6|10079.6|0
1597203000000|2020-08-12 03:30:00|10085.8|10079.8|10093.4|10087.4|10096|10090|10085.5|10079.5|0
1597203300000|2020-08-12 03:35:00|10093.5|10087.5|10095.9|10089.9|10098.7|10092.7|10093.4|10087.4|0
1597203600000|2020-08-12 03:40:00|10096|10090|10096.1|10090.1|10098.7|10092.7|10095.9|10089.9|0
1597203900000|2020-08-12 03:45:00|10096|10090|10088.4|10082.4|10098.7|10092.7|10085.8|10079.8|0
1597204200000|2020-08-12 03:50:00|10088.9|10082.9|10096|10090|10096.2|10090.2|10088.3|10082.3|0
1597204500000|2020-08-12 03:55:00|10095.9|10089.9|10098.7|10092.7|10101.3|10095.3|10093.6|10087.6|0
1597204800000|2020-08-12 04:00:00|10098.8|10092.8|10098.7|10092.7|10103.7|10097.7|10098.5|10092.5|0
1597205100000|2020-08-12 04:05:00|10098.6|10092.6|10098.5|10092.5|10099.9|10093.9|10096.1|10090.1|0
1597205400000|2020-08-12 04:10:00|10098.6|10092.6|10101.3|10095.3|10101.4|10095.4|10098.6|10092.6|0
1597205700000|2020-08-12 04:15:00|10101.4|10095.4|10103.8|10097.8|10106.3|10100.3|10101.4|10095.4|0
1597206000000|2020-08-12 04:20:00|10103.7|10097.7|10101.1|10095.1|10103.8|10097.8|10101|10095|0
1597206300000|2020-08-12 04:25:00|10101.2|10095.2|10095.9|10089.9|10101.2|10095.2|10090.8|10084.8|0
1597206600000|2020-08-12 04:30:00|10096|10090|10093.5|10087.5|10096.1|10090.1|10093.4|10087.4|0
1597206900000|2020-08-12 04:35:00|10093.6|10087.6|10091.2|10085.2|10096.2|10090.2|10091.2|10085.2|0
1597207200000|2020-08-12 04:40:00|10091.3|10085.3|10091.4|10085.4|10093.8|10087.8|10091.2|10085.2|0
1597207500000|2020-08-12 04:45:00|10091.3|10085.3|10091.5|10085.5|10096.5|10090.5|10088.9|10082.9|0
1597207800000|2020-08-12 04:50:00|10091.4|10085.4|10076.3|10070.3|10091.4|10085.4|10075.1|10069.1|0
1597208100000|2020-08-12 04:55:00|10076.4|10070.4|10076.2|10070.2|10081.3|10075.3|10073.6|10067.6|0
1597208400000|2020-08-12 05:00:00|10076.1|10070.1|10078.4|10072.4|10078.7|10072.7|10070.6|10064.6|0
1597208700000|2020-08-12 05:05:00|10077.3|10071.3|10081.1|10075.1|10081.1|10075.1|10074.7|10068.7|0
1597209000000|2020-08-12 05:10:00|10081|10075|10078.4|10072.4|10083.5|10077.5|10078.3|10072.3|0
1597209300000|2020-08-12 05:15:00|10078.5|10072.5|10078.4|10072.4|10083.4|10077.4|10075.7|10069.7|0
1597209600000|2020-08-12 05:20:00|10078.3|10072.3|10090.9|10084.9|10093.4|10087.4|10078.3|10072.3|0
1597209900000|2020-08-12 05:25:00|10091|10085|10098.7|10092.7|10098.8|10092.8|10091|10085|0
1597210200000|2020-08-12 05:30:00|10098.6|10092.6|10096.4|10090.4|10098.8|10092.8|10091.3|10085.3|0
1597210500000|2020-08-12 05:35:00|10096.5|10090.5|10098.9|10092.9|10098.9|10092.9|10096.3|10090.3|0
1597210800000|2020-08-12 05:40:00|10099|10093|10104.6|10098.6|10104.6|10098.6|10098.9|10092.9|0
1597211100000|2020-08-12 05:45:00|10104.7|10098.7|10106.5|10100.5|10109.5|10103.5|10104.7|10098.7|0
1597211400000|2020-08-12 05:50:00|10106.4|10100.4|10093|10087|10108.9|10102.9|10093|10087|0
1597211700000|2020-08-12 05:55:00|10092.9|10086.9|10097.2|10091.2|10100.6|10094.6|10092.9|10086.9|0
1597212000000|2020-08-12 06:00:00|10099.8|10097.8|10111.3|10109.3|10111.3|10109.3|10096.3|10094.3|43
1597212300000|2020-08-12 06:05:00|10111.8|10109.8|10125.8|10123.8|10125.8|10123.8|10109.8|10107.8|91
1597212600000|2020-08-12 06:10:00|10125.3|10123.3|10124.3|10122.3|10125.3|10123.3|10120.8|10118.8|83
1597212900000|2020-08-12 06:15:00|10124.8|10122.8|10135.8|10133.8|10136.8|10134.8|10124.3|10122.3|68
1597213200000|2020-08-12 06:20:00|10135.3|10133.3|10128.8|10126.8|10135.3|10133.3|10126.3|10124.3|160
1597213500000|2020-08-12 06:25:00|10128.3|10126.3|10130.3|10128.3|10131.8|10129.8|10124.8|10122.8|109
1597213800000|2020-08-12 06:30:00|10129.8|10127.8|10126.8|10124.8|10131.3|10129.3|10125.8|10123.8|60
1597214100000|2020-08-12 06:35:00|10125.8|10123.8|10128.3|10126.3|10131.8|10129.8|10125.8|10123.8|85
1597214400000|2020-08-12 06:40:00|10129.3|10127.3|10132.8|10130.8|10134.8|10132.8|10127.3|10125.3|131
1597214700000|2020-08-12 06:45:00|10132.3|10130.3|10130.8|10128.8|10136.3|10134.3|10130.3|10128.3|46
1597215000000|2020-08-12 06:50:00|10130.3|10128.3|10132.3|10130.3|10135.3|10133.3|10128.8|10126.8|57
1597215300000|2020-08-12 06:55:00|10132.8|10130.8|10138.3|10136.3|10141.8|10139.8|10131.8|10129.8|122
1597215600000|2020-08-12 07:00:00|10135.8|10133.8|10143.8|10141.8|10146.3|10144.3|10131.3|10129.3|525
1597215900000|2020-08-12 07:05:00|10143.3|10141.3|10141.3|10139.3|10159.3|10157.3|10138.8|10136.8|443
1597216200000|2020-08-12 07:10:00|10141.8|10139.8|10151.3|10149.3|10166.3|10164.3|10133.3|10131.3|563
1597216500000|2020-08-12 07:15:00|10152.3|10150.3|10174.3|10172.3|10175.3|10173.3|10152.3|10150.3|352
1597216800000|2020-08-12 07:20:00|10175.3|10173.3|10191.3|10189.3|10192.8|10190.8|10170.8|10168.8|469
1597217100000|2020-08-12 07:25:00|10191.8|10189.8|10187.3|10185.3|10201.8|10199.8|10185.8|10183.8|475
1597217400000|2020-08-12 07:30:00|10187.8|10185.8|10176.8|10174.8|10191.3|10189.3|10173.8|10171.8|317
1597217700000|2020-08-12 07:35:00|10176.3|10174.3|10175.3|10173.3|10182.8|10180.8|10169.8|10167.8|213
1597218000000|2020-08-12 07:40:00|10175.6|10173.6|10192.6|10190.6|10196.1|10194.1|10175.6|10173.6|240
1597218300000|2020-08-12 07:45:00|10193.1|10191.1|10191.1|10189.1|10196.6|10194.6|10187.6|10185.6|173
1597218600000|2020-08-12 07:50:00|10191.6|10189.6|10190.6|10188.6|10194.1|10192.1|10186.1|10184.1|199
1597218900000|2020-08-12 07:55:00|10191.1|10189.1|10195.1|10193.1|10200.1|10198.1|10191.1|10189.1|168
1597219200000|2020-08-12 08:00:00|10194.6|10192.6|10189.6|10187.6|10202.1|10200.1|10189.1|10187.1|142
1597219500000|2020-08-12 08:05:00|10190.1|10188.1|10187.6|10185.6|10194.1|10192.1|10187.1|10185.1|193
1597219800000|2020-08-12 08:10:00|10187.1|10185.1|10182.6|10180.6|10192.1|10190.1|10181.1|10179.1|138
1597220100000|2020-08-12 08:15:00|10183.1|10181.1|10196.6|10194.6|10196.6|10194.6|10182.1|10180.1|89
1597220400000|2020-08-12 08:20:00|10197.1|10195.1|10191.6|10189.6|10203.6|10201.6|10191.6|10189.6|415
1597220700000|2020-08-12 08:25:00|10192.1|10190.1|10186.6|10184.6|10196.6|10194.6|10186.1|10184.1|180
1597221000000|2020-08-12 08:30:00|10185.6|10183.6|10183.6|10181.6|10191.6|10189.6|10182.1|10180.1|112
1597221300000|2020-08-12 08:35:00|10184.1|10182.1|10189.6|10187.6|10189.6|10187.6|10180.6|10178.6|96
1597221600000|2020-08-12 08:40:00|10190.6|10188.6|10193.6|10191.6|10194.6|10192.6|10186.6|10184.6|95
1597221900000|2020-08-12 08:45:00|10194.6|10192.6|10201.1|10199.1|10201.6|10199.6|10192.6|10190.6|130
1597222200000|2020-08-12 08:50:00|10201.6|10199.6|10193.6|10191.6|10202.1|10200.1|10192.1|10190.1|85
1597222500000|2020-08-12 08:55:00|10194.1|10192.1|10195.6|10193.6|10195.6|10193.6|10191.6|10189.6|79
1597222800000|2020-08-12 09:00:00|10196.1|10194.1|10201.6|10199.6|10201.6|10199.6|10190.6|10188.6|55
1597223100000|2020-08-12 09:05:00|10201.1|10199.1|10195.6|10193.6|10201.6|10199.6|10191.6|10189.6|55
1597223400000|2020-08-12 09:10:00|10195.1|10193.1|10200.6|10198.6|10202.6|10200.6|10194.1|10192.1|111
1597223700000|2020-08-12 09:15:00|10201.1|10199.1|10200.6|10198.6|10201.6|10199.6|10193.6|10191.6|226
1597224000000|2020-08-12 09:20:00|10200.1|10198.1|10206.6|10204.6|10209.6|10207.6|10196.1|10194.1|209
1597224300000|2020-08-12 09:25:00|10207.1|10205.1|10205.6|10203.6|10208.6|10206.6|10205.1|10203.1|132
1597224600000|2020-08-12 09:30:00|10206.1|10204.1|10211.6|10209.6|10212.6|10210.6|10204.6|10202.6|93
1597224900000|2020-08-12 09:35:00|10211.1|10209.1|10201.6|10199.6|10211.1|10209.1|10198.6|10196.6|122
1597225200000|2020-08-12 09:40:00|10201.1|10199.1|10198.6|10196.6|10204.6|10202.6|10197.6|10195.6|126
1597225500000|2020-08-12 09:45:00|10198.1|10196.1|10206.6|10204.6|10206.6|10204.6|10198.1|10196.1|96
1597225800000|2020-08-12 09:50:00|10206.1|10204.1|10202.6|10200.6|10206.6|10204.6|10199.6|10197.6|60
1597226100000|2020-08-12 09:55:00|10203.1|10201.1|10205.1|10203.1|10206.6|10204.6|10202.6|10200.6|49
1597226400000|2020-08-12 10:00:00|10205.6|10203.6|10199.6|10197.6|10207.6|10205.6|10197.6|10195.6|81
1597226700000|2020-08-12 10:05:00|10200.1|10198.1|10201.6|10199.6|10202.1|10200.1|10198.6|10196.6|35
1597227000000|2020-08-12 10:10:00|10201.1|10199.1|10207.6|10205.6|10209.6|10207.6|10200.6|10198.6|164
1597227300000|2020-08-12 10:15:00|10208.1|10206.1|10211.6|10209.6|10211.6|10209.6|10204.6|10202.6|55
1597227600000|2020-08-12 10:20:00|10211.1|10209.1|10209.1|10207.1|10213.1|10211.1|10209.1|10207.1|45
1597227900000|2020-08-12 10:25:00|10209.6|10207.6|10210.6|10208.6|10215.6|10213.6|10209.6|10207.6|78
1597228200000|2020-08-12 10:30:00|10210.1|10208.1|10212.6|10210.6|10213.6|10211.6|10209.6|10207.6|61
1597228500000|2020-08-12 10:35:00|10213.1|10211.1|10214.6|10212.6|10215.1|10213.1|10211.6|10209.6|69
1597228800000|2020-08-12 10:40:00|10215.1|10213.1|10214.6|10212.6|10216.6|10214.6|10212.6|10210.6|79
1597229100000|2020-08-12 10:45:00|10215.1|10213.1|10212.6|10210.6|10215.6|10213.6|10209.1|10207.1|86
1597229400000|2020-08-12 10:50:00|10213.1|10211.1|10212.6|10210.6|10213.6|10211.6|10210.6|10208.6|57
1597229700000|2020-08-12 10:55:00|10212.1|10210.1|10211.6|10209.6|10213.1|10211.1|10207.1|10205.1|101
1597230000000|2020-08-12 11:00:00|10211.1|10209.1|10204.6|10202.6|10211.6|10209.6|10203.6|10201.6|50
1597230300000|2020-08-12 11:05:00|10204.1|10202.1|10207.6|10205.6|10208.6|10206.6|10202.6|10200.6|62
1597230600000|2020-08-12 11:10:00|10208.1|10206.1|10207.1|10205.1|10209.1|10207.1|10204.6|10202.6|80
1597230900000|2020-08-12 11:15:00|10207.6|10205.6|10211.1|10209.1|10212.6|10210.6|10207.1|10205.1|67
1597231200000|2020-08-12 11:20:00|10211.6|10209.6|10207.6|10205.6|10213.6|10211.6|10207.1|10205.1|97
1597231500000|2020-08-12 11:25:00|10207.1|10205.1|10212.1|10210.1|10214.6|10212.6|10205.1|10203.1|50
1597231800000|2020-08-12 11:30:00|10212.6|10210.6|10218.6|10216.6|10218.6|10216.6|10212.6|10210.6|105
1597232100000|2020-08-12 11:35:00|10219.1|10217.1|10217.6|10215.6|10219.6|10217.6|10215.1|10213.1|100
1597232400000|2020-08-12 11:40:00|10217.9|10215.9|10214.9|10212.9|10219.9|10217.9|10213.9|10211.9|62
1597232700000|2020-08-12 11:45:00|10214.4|10212.4|10215.9|10213.9|10217.4|10215.4|10212.4|10210.4|77
1597233000000|2020-08-12 11:50:00|10215.4|10213.4|10215.9|10213.9|10217.9|10215.9|10212.9|10210.9|97
1597233300000|2020-08-12 11:55:00|10216.4|10214.4|10208.9|10206.9|10217.9|10215.9|10206.9|10204.9|127
1597233600000|2020-08-12 12:00:00|10209.4|10207.4|10206.9|10204.9|10210.4|10208.4|10204.4|10202.4|215
1597233900000|2020-08-12 12:05:00|10207.4|10205.4|10204.9|10202.9|10210.9|10208.9|10204.4|10202.4|237
1597234200000|2020-08-12 12:10:00|10205.9|10203.9|10205.9|10203.9|10207.9|10205.9|10205.9|10203.9|126
1597234500000|2020-08-12 12:15:00|10206.4|10204.4|10209.9|10207.9|10210.9|10208.9|10201.4|10199.4|69
1597234800000|2020-08-12 12:20:00|10209.4|10207.4|10219.9|10217.9|10219.9|10217.9|10208.4|10206.4|146
1597235100000|2020-08-12 12:25:00|10219.4|10217.4|10216.9|10214.9|10220.9|10218.9|10216.4|10214.4|85
1597235400000|2020-08-12 12:30:00|10217.4|10215.4|10225.9|10223.9|10226.4|10224.4|10211.4|10209.4|297
1597235700000|2020-08-12 12:35:00|10226.4|10224.4|10237.9|10235.9|10240.4|10238.4|10226.4|10224.4|362
1597236000000|2020-08-12 12:40:00|10238.4|10236.4|10235.9|10233.9|10243.4|10241.4|10233.4|10231.4|197
1597236300000|2020-08-12 12:45:00|10235.4|10233.4|10229.9|10227.9|10239.4|10237.4|10228.4|10226.4|186
1597236600000|2020-08-12 12:50:00|10229.4|10227.4|10232.9|10230.9|10234.9|10232.9|10227.4|10225.4|256
1597236900000|2020-08-12 12:55:00|10233.4|10231.4|10238.9|10236.9|10238.9|10236.9|10232.4|10230.4|206
1597237200000|2020-08-12 13:00:00|10238.4|10236.4|10234.9|10232.9|10242.4|10240.4|10234.9|10232.9|254
1597237500000|2020-08-12 13:05:00|10235.4|10233.4|10237.9|10235.9|10239.4|10237.4|10233.9|10231.9|223
1597237800000|2020-08-12 13:10:00|10238.4|10236.4|10235.9|10233.9|10241.4|10239.4|10232.9|10230.9|158
1597238100000|2020-08-12 13:15:00|10236.4|10234.4|10236.9|10234.9|10236.9|10234.9|10230.9|10228.9|77
1597238400000|2020-08-12 13:20:00|10237.4|10235.4|10237.9|10235.9|10239.4|10237.4|10233.4|10231.4|59
1597238700000|2020-08-12 13:25:00|10237.4|10235.4|10238.9|10236.9|10241.4|10239.4|10233.9|10231.9|140
1597239000000|2020-08-12 13:30:00|10239.4|10237.4|10233.9|10231.9|10241.4|10239.4|10230.9|10228.9|330
1597239300000|2020-08-12 13:35:00|10233.4|10231.4|10231.9|10229.9|10239.4|10237.4|10230.4|10228.4|132
1597239600000|2020-08-12 13:40:00|10232.4|10230.4|10233.9|10231.9|10239.9|10237.9|10232.4|10230.4|270
1597239900000|2020-08-12 13:45:00|10234.4|10232.4|10247.9|10245.9|10248.9|10246.9|10230.4|10228.4|244
1597240200000|2020-08-12 13:50:00|10248.4|10246.4|10251.9|10249.9|10252.4|10250.4|10241.4|10239.4|224
1597240500000|2020-08-12 13:55:00|10252.4|10250.4|10247.4|10245.4|10253.9|10251.9|10243.9|10241.9|524
1597240800000|2020-08-12 14:00:00|10246.9|10244.9|10249.9|10247.9|10254.4|10252.4|10245.4|10243.4|410
1597241100000|2020-08-12 14:05:00|10250.4|10248.4|10253.9|10251.9|10259.9|10257.9|10249.4|10247.4|402
1597241400000|2020-08-12 14:10:00|10254.3|10252.3|10256.3|10254.3|10260.8|10258.8|10253.8|10251.8|295
1597241700000|2020-08-12 14:15:00|10256.8|10254.8|10269.3|10267.3|10270.8|10268.8|10256.3|10254.3|308
1597242000000|2020-08-12 14:20:00|10268.8|10266.8|10281.8|10279.8|10282.8|10280.8|10267.8|10265.8|540
1597242300000|2020-08-12 14:25:00|10282.3|10280.3|10284.8|10282.8|10286.8|10284.8|10279.8|10277.8|396
1597242600000|2020-08-12 14:30:00|10285.3|10283.3|10282.8|10280.8|10287.8|10285.8|10278.8|10276.8|434
1597242900000|2020-08-12 14:35:00|10283.3|10281.3|10282.8|10280.8|10285.8|10283.8|10280.3|10278.3|288
1597243200000|2020-08-12 14:40:00|10283.3|10281.3|10289.3|10287.3|10289.3|10287.3|10283.3|10281.3|324
1597243500000|2020-08-12 14:45:00|10289.8|10287.8|10284.8|10282.8|10292.8|10290.8|10283.8|10281.8|280
1597243800000|2020-08-12 14:50:00|10285.3|10283.3|10280.3|10278.3|10286.3|10284.3|10278.3|10276.3|397
1597244100000|2020-08-12 14:55:00|10279.8|10277.8|10278.8|10276.8|10282.8|10280.8|10277.3|10275.3|331
1597244400000|2020-08-12 15:00:00|10279.3|10277.3|10289.8|10287.8|10291.8|10289.8|10278.8|10276.8|330
1597244700000|2020-08-12 15:05:00|10290.3|10288.3|10287.8|10285.8|10292.8|10290.8|10286.8|10284.8|255
1597245000000|2020-08-12 15:10:00|10287.3|10285.3|10272.8|10270.8|10289.3|10287.3|10271.8|10269.8|521
1597245300000|2020-08-12 15:15:00|10273.8|10271.8|10267.3|10265.3|10276.8|10274.8|10266.8|10264.8|609
1597245600000|2020-08-12 15:20:00|10266.8|10264.8|10272.8|10270.8|10273.8|10271.8|10263.3|10261.3|762
1597245900000|2020-08-12 15:25:00|10273.3|10271.3|10279.8|10277.8|10279.8|10277.8|10267.8|10265.8|1658
1597246200000|2020-08-12 15:30:00|10279.3|10277.3|10268.3|10266.3|10280.8|10278.8|10266.8|10264.8|1349
1597246500000|2020-08-12 15:35:00|10267.8|10265.8|10264.8|10262.8|10267.8|10265.8|10263.8|10261.8|440
1597246800000|2020-08-12 15:40:00|10265.3|10263.3|10265.8|10263.8|10269.8|10267.8|10264.8|10262.8|165
1597247100000|2020-08-12 15:45:00|10265.3|10263.3|10266.8|10264.8|10275.3|10273.3|10265.3|10263.3|142
1597247400000|2020-08-12 15:50:00|10267.8|10265.8|10266.3|10264.3|10270.8|10268.8|10263.8|10261.8|102
1597247700000|2020-08-12 15:55:00|10265.8|10263.8|10271.8|10269.8|10272.8|10270.8|10264.8|10262.8|380
1597248000000|2020-08-12 16:00:00|10272.3|10270.3|10276.8|10274.8|10277.8|10275.8|10269.8|10267.8|415
1597248300000|2020-08-12 16:05:00|10277.3|10275.3|10281.3|10279.3|10281.8|10279.8|10277.3|10275.3|30
1597248600000|2020-08-12 16:10:00|10281.8|10279.8|10282.8|10280.8|10282.8|10280.8|10277.8|10275.8|20
1597248900000|2020-08-12 16:15:00|10283.3|10281.3|10288.8|10286.8|10290.8|10288.8|10282.3|10280.3|189
1597249200000|2020-08-12 16:20:00|10289.3|10287.3|10289.3|10287.3|10290.3|10288.3|10285.3|10283.3|81
1597249500000|2020-08-12 16:25:00|10288.8|10286.8|10290.3|10288.3|10291.3|10289.3|10286.3|10284.3|36
1597249800000|2020-08-12 16:30:00|10289.8|10287.8|10288.3|10286.3|10290.3|10288.3|10286.8|10284.8|26
1597250100000|2020-08-12 16:35:00|10287.8|10285.8|10285.3|10283.3|10288.3|10286.3|10281.8|10279.8|41
1597250400000|2020-08-12 16:40:00|10285.8|10283.8|10277.8|10275.8|10286.3|10284.3|10277.3|10275.3|33
1597250700000|2020-08-12 16:45:00|10278.3|10276.3|10275.8|10273.8|10278.8|10276.8|10272.8|10270.8|54
1597251000000|2020-08-12 16:50:00|10275.3|10273.3|10276.8|10274.8|10277.8|10275.8|10275.3|10273.3|32
1597251300000|2020-08-12 16:55:00|10277.3|10275.3|10271.8|10269.8|10279.8|10277.8|10271.8|10269.8|16
1597251600000|2020-08-12 17:00:00|10272.3|10270.3|10272.8|10270.8|10275.8|10273.8|10272.3|10270.3|15
1597251900000|2020-08-12 17:05:00|10273.3|10271.3|10268.8|10266.8|10274.8|10272.8|10268.3|10266.3|14
1597252200000|2020-08-12 17:10:00|10269.3|10267.3|10265.8|10263.8|10269.8|10267.8|10265.8|10263.8|32
1597252500000|2020-08-12 17:15:00|10266.3|10264.3|10263.3|10261.3|10267.3|10265.3|10262.8|10260.8|13
1597252800000|2020-08-12 17:20:00|10263.8|10261.8|10263.3|10261.3|10266.8|10264.8|10262.8|10260.8|15
1597253100000|2020-08-12 17:25:00|10263.8|10261.8|10260.8|10258.8|10265.8|10263.8|10258.3|10256.3|15
1597253400000|2020-08-12 17:30:00|10261.3|10259.3|10262.3|10260.3|10262.3|10260.3|10257.8|10255.8|12
1597253700000|2020-08-12 17:35:00|10262.8|10260.8|10268.8|10266.8|10269.3|10267.3|10262.8|10260.8|2
1597254000000|2020-08-12 17:40:00|10269.3|10267.3|10271.8|10269.8|10271.8|10269.8|10269.3|10267.3|0
1597254300000|2020-08-12 17:45:00|10272.3|10270.3|10276.3|10274.3|10280.8|10278.8|10270.8|10268.8|95
1597254600000|2020-08-12 17:50:00|10276.8|10274.8|10279.8|10277.8|10282.3|10280.3|10276.8|10274.8|12
1597254900000|2020-08-12 17:55:00|10280.3|10278.3|10283.8|10281.8|10283.8|10281.8|10279.8|10277.8|12
1597255200000|2020-08-12 18:00:00|10283.3|10281.3|10283.3|10281.3|10284.3|10282.3|10282.8|10280.8|13
1597255500000|2020-08-12 18:05:00|10283.8|10281.8|10280.8|10278.8|10283.8|10281.8|10280.8|10278.8|1
1597255800000|2020-08-12 18:10:00|10281.3|10279.3|10281.8|10279.8|10284.3|10282.3|10281.3|10279.3|10
1597256100000|2020-08-12 18:15:00|10282.3|10280.3|10283.8|10281.8|10283.8|10281.8|10281.3|10279.3|2
1597256400000|2020-08-12 18:20:00|10284.3|10282.3|10286.8|10284.8|10286.8|10284.8|10283.8|10281.8|3
1597256700000|2020-08-12 18:25:00|10287.3|10285.3|10283.3|10281.3|10287.8|10285.8|10282.8|10280.8|22
1597257000000|2020-08-12 18:30:00|10284.3|10282.3|10284.8|10282.8|10286.3|10284.3|10284.3|10282.3|2
1597257300000|2020-08-12 18:35:00|10285.3|10283.3|10280.8|10278.8|10286.8|10284.8|10279.8|10277.8|5
1597257600000|2020-08-12 18:40:00|10281.3|10279.3|10282.8|10280.8|10283.3|10281.3|10280.3|10278.3|2
1597257900000|2020-08-12 18:45:00|10282.3|10280.3|10286.3|10284.3|10286.3|10284.3|10281.8|10279.8|7
1597258200000|2020-08-12 18:50:00|10286.8|10284.8|10282.8|10280.8|10286.8|10284.8|10282.3|10280.3|14
1597258500000|2020-08-12 18:55:00|10283.3|10281.3|10286.3|10284.3|10286.3|10284.3|10283.3|10281.3|8
1597258800000|2020-08-12 19:00:00|10286.8|10284.8|10287.3|10285.3|10288.8|10286.8|10286.8|10284.8|16
1597259100000|2020-08-12 19:05:00|10287.8|10285.8|10284.3|10282.3|10289.3|10287.3|10284.3|10282.3|13
1597259400000|2020-08-12 19:10:00|10285.3|10283.3|10292.3|10290.3|10294.3|10292.3|10284.8|10282.8|44
1597259700000|2020-08-12 19:15:00|10291.8|10289.8|10295.8|10293.8|10295.8|10293.8|10290.8|10288.8|55
1597260000000|2020-08-12 19:20:00|10297.3|10295.3|10297.3|10295.3|10298.3|10296.3|10295.3|10293.3|3
1597260300000|2020-08-12 19:25:00|10296.8|10294.8|10291.8|10289.8|10298.8|10296.8|10291.8|10289.8|17
1597260600000|2020-08-12 19:30:00|10291.3|10289.3|10275.3|10273.3|10291.3|10289.3|10272.8|10270.8|10
1597260900000|2020-08-12 19:35:00|10274.8|10272.8|10282.3|10280.3|10282.3|10280.3|10272.3|10270.3|8
1597261200000|2020-08-12 19:40:00|10281.8|10279.8|10284.3|10282.3|10285.3|10283.3|10279.8|10277.8|8
1597261500000|2020-08-12 19:45:00|10284.8|10282.8|10282.3|10280.3|10284.8|10282.8|10279.3|10277.3|28
1597261800000|2020-08-12 19:50:00|10282.8|10280.8|10274.8|10272.8|10283.8|10281.8|10271.8|10269.8|21
1597262100000|2020-08-12 19:55:00|10274.3|10272.3|10279.6|10273.6|10284|10279.3|10271.8|10269.8|31
1597262400000|2020-08-12 20:00:00|10278.3|10272.3|10274.7|10268.7|10278.3|10272.3|10268.4|10262.4|0
1597262700000|2020-08-12 20:05:00|10274.6|10268.6|10274.2|10268.2|10277.3|10271.3|10273.5|10267.5|0
1597263000000|2020-08-12 20:10:00|10274.3|10268.3|10270.3|10264.3|10275.5|10269.5|10267.1|10261.1|0
1597263300000|2020-08-12 20:15:00|10270.5|10264.5|10269.7|10263.7|10270.5|10264.5|10268.7|10262.7|0
1597263600000|2020-08-12 20:20:00|10269.5|10263.5|10271.5|10265.5|10271.5|10265.5|10269.1|10263.1|0
1597263900000|2020-08-12 20:25:00|10271.1|10265.1|10271.9|10265.9|10271.9|10265.9|10271.1|10265.1|0
1597264200000|2020-08-12 20:30:00|10272.3|10266.3|10270.7|10264.7|10273.7|10267.7|10269.9|10263.9|0
1597264500000|2020-08-12 20:35:00|10270.8|10264.8|10271.9|10265.9|10272.5|10266.5|10270.7|10264.7|0
1597264800000|2020-08-12 20:40:00|10271.8|10265.8|10267.4|10261.4|10271.8|10265.8|10265.6|10259.6|0
1597265100000|2020-08-12 20:45:00|10267.5|10261.5|10266.1|10260.1|10268.1|10262.1|10266.1|10260.1|0
1597265400000|2020-08-12 20:50:00|10266.2|10260.2|10266.8|10260.8|10267.4|10261.4|10265.6|10259.6|0
1597265700000|2020-08-12 20:55:00|10266.7|10260.7|10268.1|10262.1|10269.4|10263.4|10265.6|10259.6|0
1597266000000|2020-08-12 21:00:00|10268|10262|10267.8|10261.8|10268.2|10262.2|10267.8|10261.8|0
1597266300000|2020-08-12 21:05:00|10268|10262|10267.2|10261.2|10268|10262|10266.6|10260.6|0
1597266600000|2020-08-12 21:10:00|10267.4|10261.4|10267.4|10261.4|10267.6|10261.6|10267|10261|0
1597266900000|2020-08-12 21:15:00|10267.6|10261.6|10267.8|10261.8|10267.8|10261.8|10267.4|10261.4|0
1597267200000|2020-08-12 21:20:00|10268|10262|10268|10262|10268.2|10262.2|10267.6|10261.6|0
1597267500000|2020-08-12 21:25:00|10267.4|10261.4|10267.8|10261.8|10268|10262|10267.2|10261.2|0
1597267800000|2020-08-12 21:30:00|10267.4|10261.4|10268|10262|10268.8|10262.8|10267|10261|0
1597268100000|2020-08-12 21:35:00|10268.2|10262.2|10267.8|10261.8|10268.2|10262.2|10267.4|10261.4|0
1597268400000|2020-08-12 21:40:00|10267.4|10261.4|10267.8|10261.8|10267.8|10261.8|10267.4|10261.4|0
1597268700000|2020-08-12 21:45:00|10267.6|10261.6|10267.6|10261.6|10268|10262|10267.6|10261.6|0
1597269000000|2020-08-12 21:50:00|10268|10262|10267.8|10261.8|10268|10262|10267.6|10261.6|0
1597269300000|2020-08-12 21:55:00|10267.6|10261.6|10268|10262|10268|10262|10266.8|10260.8|0
1597269600000|2020-08-12 22:00:00|10267.4|10261.4|10270.9|10264.9|10272.9|10266.9|10259.5|10253.5|0
1597269900000|2020-08-12 22:05:00|10270.7|10264.7|10269.1|10263.1|10271.7|10265.7|10269.1|10263.1|0
1597270200000|2020-08-12 22:10:00|10268.6|10262.6|10271.7|10265.7|10272.9|10266.9|10267.8|10261.8|0
1597270500000|2020-08-12 22:15:00|10271.8|10265.8|10270.9|10264.9|10272.2|10266.2|10269.6|10263.6|0
1597270800000|2020-08-12 22:20:00|10271|10265|10267.8|10261.8|10271.7|10265.7|10267.1|10261.1|0
1597271100000|2020-08-12 22:25:00|10267.7|10261.7|10270.4|10264.4|10270.4|10264.4|10267.1|10261.1|0
1597271400000|2020-08-12 22:30:00|10270.5|10264.5|10271.7|10265.7|10272.2|10266.2|10269.1|10263.1|0
1597271700000|2020-08-12 22:35:00|10271.9|10265.9|10270.4|10264.4|10272.2|10266.2|10269.6|10263.6|0
1597272000000|2020-08-12 22:40:00|10270.3|10264.3|10270.7|10264.7|10270.7|10264.7|10269.1|10263.1|0
1597272300000|2020-08-12 22:45:00|10270.6|10264.6|10269.1|10263.1|10270.6|10264.6|10269.1|10263.1|0
1597272600000|2020-08-12 22:50:00|10269.2|10263.2|10270.4|10264.4|10270.7|10264.7|10269.2|10263.2|0
1597272900000|2020-08-12 22:55:00|10270.7|10264.7|10269.6|10263.6|10270.7|10264.7|10269.6|10263.6|0
1597273200000|2020-08-12 23:00:00|10269.5|10263.5|10268.4|10262.4|10269.6|10263.6|10268.4|10262.4|0
1597273500000|2020-08-12 23:05:00|10268.3|10262.3|10267.8|10261.8|10268.3|10262.3|10265.8|10259.8|0
1597273800000|2020-08-12 23:10:00|10267.9|10261.9|10267.8|10261.8|10268.4|10262.4|10266.6|10260.6|0
1597274100000|2020-08-12 23:15:00|10267.9|10261.9|10271.7|10265.7|10272.2|10266.2|10267.8|10261.8|0
1597274400000|2020-08-12 23:20:00|10271.5|10265.5|10270.4|10264.4|10271.5|10265.5|10269.6|10263.6|0
1597274700000|2020-08-12 23:25:00|10270.5|10264.5|10270.4|10264.4|10270.9|10264.9|10268.1|10262.1|0
1597275000000|2020-08-12 23:30:00|10270.5|10264.5|10269.6|10263.6|10270.9|10264.9|10269.1|10263.1|0
1597275300000|2020-08-12 23:35:00|10269.5|10263.5|10270.9|10264.9|10271.7|10265.7|10269.1|10263.1|0
1597275600000|2020-08-12 23:40:00|10270.8|10264.8|10273.5|10267.5|10274.2|10268.2|10270.4|10264.4|0
1597275900000|2020-08-12 23:45:00|10273.4|10267.4|10270.9|10264.9|10273.5|10267.5|10269.6|10263.6|0
1597276200000|2020-08-12 23:50:00|10270.8|10264.8|10271.7|10265.7|10272.9|10266.9|10270.4|10264.4|0
1597276500000|2020-08-12 23:55:00|10271.6|10265.6|10272.2|10266.2|10272.2|10266.2|10270.4|10264.4|0
1597276800000|2020-08-13 00:00:00|10272.1|10266.1|10268.4|10262.4|10274.2|10268.2|10266.6|10260.6|0
1597277100000|2020-08-13 00:05:00|10268.5|10262.5|10276|10270|10277.3|10271.3|10268.5|10262.5|0
1597277400000|2020-08-13 00:10:00|10276.1|10270.1|10276.7|10270.7|10277.3|10271.3|10276|10270|0
1597277700000|2020-08-13 00:15:00|10276.8|10270.8|10278.5|10272.5|10278.6|10272.6|10273.1|10267.1|0
1597278000000|2020-08-13 00:20:00|10278.6|10272.6|10281.1|10275.1|10281.2|10275.2|10275.9|10269.9|0
1597278300000|2020-08-13 00:25:00|10281.2|10275.2|10280.9|10274.9|10283.6|10277.6|10280.8|10274.8|0
1597278600000|2020-08-13 00:30:00|10281.9|10275.9|10278.1|10272.1|10286.1|10280.1|10278.1|10272.1|0
1597278900000|2020-08-13 00:35:00|10278.2|10272.2|10271.9|10265.9|10278.3|10272.3|10270.6|10264.6|0
1597279200000|2020-08-13 00:40:00|10272.4|10266.4|10275.6|10269.6|10275.6|10269.6|10270.5|10264.5|0
1597279500000|2020-08-13 00:45:00|10274.6|10268.6|10269.4|10263.4|10278.3|10272.3|10266.7|10260.7|0
1597279800000|2020-08-13 00:50:00|10269.9|10263.9|10257.3|10251.3|10270.6|10264.6|10249.3|10243.3|0
1597280100000|2020-08-13 00:55:00|10257.2|10251.2|10252|10246|10257.3|10251.3|10251.9|10245.9|0
1597280400000|2020-08-13 01:00:00|10252.1|10246.1|10254.6|10248.6|10259.8|10253.8|10244|10238|0
1597280700000|2020-08-13 01:05:00|10254.7|10248.7|10257.2|10251.2|10259.8|10253.8|10251.8|10245.8|0
1597281000000|2020-08-13 01:10:00|10257.1|10251.1|10259.8|10253.8|10264.7|10258.7|10254.5|10248.5|0
1597281300000|2020-08-13 01:15:00|10259.7|10253.7|10259.6|10253.6|10265|10259|10251.9|10245.9|0
1597281600000|2020-08-13 01:20:00|10259.5|10253.5|10257.2|10251.2|10259.8|10253.8|10257.1|10251.1|0
1597281900000|2020-08-13 01:25:00|10257.3|10251.3|10259.8|10253.8|10259.9|10253.9|10254.7|10248.7|0
1597282200000|2020-08-13 01:30:00|10259.9|10253.9|10262.8|10256.8|10269.2|10263.2|10259.9|10253.9|0
1597282500000|2020-08-13 01:35:00|10262.9|10256.9|10257.2|10251.2|10262.9|10256.9|10252.2|10246.2|0
1597282800000|2020-08-13 01:40:00|10256.1|10250.1|10257.2|10251.2|10267.6|10261.6|10254.7|10248.7|0
1597283100000|2020-08-13 01:45:00|10257.1|10251.1|10265|10259|10265|10259|10255.8|10249.8|0
1597283400000|2020-08-13 01:50:00|10264.9|10258.9|10257.3|10251.3|10267.2|10261.2|10257.2|10251.2|0
1597283700000|2020-08-13 01:55:00|10257.2|10251.2|10257.3|10251.3|10257.5|10251.5|10252.4|10246.4|0
1597284000000|2020-08-13 02:00:00|10257.4|10251.4|10265|10259|10265|10259|10257.3|10251.3|0
1597284300000|2020-08-13 02:05:00|10264.9|10258.9|10254.8|10248.8|10265.1|10259.1|10254.7|10248.7|0
1597284600000|2020-08-13 02:10:00|10254.7|10248.7|10254.7|10248.7|10257.4|10251.4|10249.4|10243.4|0
1597284900000|2020-08-13 02:15:00|10254.6|10248.6|10255|10249|10255|10249|10249.8|10243.8|0
1597285200000|2020-08-13 02:20:00|10256.1|10250.1|10257.6|10251.6|10260.1|10254.1|10256.1|10250.1|0
1597285500000|2020-08-13 02:25:00|10257.5|10251.5|10257.7|10251.7|10262.6|10256.6|10257.5|10251.5|0
1597285800000|2020-08-13 02:30:00|10257.6|10251.6|10263.9|10257.9|10270.4|10264.4|10257.5|10251.5|0
1597286100000|2020-08-13 02:35:00|10264.4|10258.4|10267.7|10261.7|10267.8|10261.8|10264.4|10258.4|0
1597286400000|2020-08-13 02:40:00|10267.2|10261.2|10270.1|10264.1|10270.3|10264.3|10265.2|10259.2|0
1597286700000|2020-08-13 02:45:00|10270.2|10264.2|10265.1|10259.1|10270.2|10264.2|10262.3|10256.3|0
1597287000000|2020-08-13 02:50:00|10265|10259|10267.9|10261.9|10268|10262|10265|10259|0
1597287300000|2020-08-13 02:55:00|10267.8|10261.8|10265.5|10259.5|10268|10262|10265.4|10259.4|0
1597287600000|2020-08-13 03:00:00|10265.4|10259.4|10263|10257|10265.5|10259.5|10260.5|10254.5|0
1597287900000|2020-08-13 03:05:00|10263.1|10257.1|10260.5|10254.5|10263.1|10257.1|10259.2|10253.2|0
1597288200000|2020-08-13 03:10:00|10260.4|10254.4|10260.7|10254.7|10260.9|10254.9|10257.9|10251.9|0
1597288500000|2020-08-13 03:15:00|10260.8|10254.8|10265.7|10259.7|10265.8|10259.8|10255.7|10249.7|0
1597288800000|2020-08-13 03:20:00|10265.8|10259.8|10263.1|10257.1|10265.9|10259.9|10263.1|10257.1|0
1597289100000|2020-08-13 03:25:00|10260.6|10254.6|10260.4|10254.4|10260.7|10254.7|10257.8|10251.8|0
1597289400000|2020-08-13 03:30:00|10260.3|10254.3|10257.6|10251.6|10263|10257|10257.5|10251.5|0
1597289700000|2020-08-13 03:35:00|10257.7|10251.7|10257.7|10251.7|10260.1|10254.1|10255.1|10249.1|0
1597290000000|2020-08-13 03:40:00|10257.6|10251.6|10260.3|10254.3|10260.3|10254.3|10255.1|10249.1|0
1597290300000|2020-08-13 03:45:00|10260.2|10254.2|10265.2|10259.2|10265.4|10259.4|10260.2|10254.2|0
1597290600000|2020-08-13 03:50:00|10265.1|10259.1|10265|10259|10265.2|10259.2|10260|10254|0
1597290900000|2020-08-13 03:55:00|10265.1|10259.1|10265|10259|10267.3|10261.3|10262.5|10256.5|0
1597291200000|2020-08-13 04:00:00|10264.9|10258.9|10270|10264|10270.1|10264.1|10264.9|10258.9|0
1597291500000|2020-08-13 04:05:00|10269.9|10263.9|10267.6|10261.6|10270|10264|10267.5|10261.5|0
1597291800000|2020-08-13 04:10:00|10267.5|10261.5|10267.6|10261.6|10267.8|10261.8|10267.5|10261.5|0
1597292100000|2020-08-13 04:15:00|10267.7|10261.7|10270.2|10264.2|10270.2|10264.2|10267.5|10261.5|0
1597292400000|2020-08-13 04:20:00|10270.1|10264.1|10270.1|10264.1|10270.2|10264.2|10270|10264|0
1597292700000|2020-08-13 04:25:00|10270|10264|10267.8|10261.8|10270.1|10264.1|10267.5|10261.5|0
1597293000000|2020-08-13 04:30:00|10267.7|10261.7|10272.7|10266.7|10272.8|10266.8|10267.7|10261.7|0
1597293300000|2020-08-13 04:35:00|10272.8|10266.8|10277.7|10271.7|10277.7|10271.7|10272.7|10266.7|0
1597293600000|2020-08-13 04:40:00|10277.6|10271.6|10272.7|10266.7|10277.7|10271.7|10272.7|10266.7|0
1597293900000|2020-08-13 04:45:00|10272.6|10266.6|10272.8|10266.8|10275.2|10269.2|10270|10264|0
1597294200000|2020-08-13 04:50:00|10272.7|10266.7|10272.7|10266.7|10272.8|10266.8|10272.6|10266.6|0
1597294500000|2020-08-13 04:55:00|10272.8|10266.8|10270.2|10264.2|10272.8|10266.8|10270.1|10264.1|0
1597294800000|2020-08-13 05:00:00|10270.1|10264.1|10269.7|10263.7|10270.1|10264.1|10257.2|10251.2|0
1597295100000|2020-08-13 05:05:00|10269.6|10263.6|10267.1|10261.1|10269.7|10263.7|10264.6|10258.6|0
1597295400000|2020-08-13 05:10:00|10267|10261|10264.4|10258.4|10267.1|10261.1|10259.4|10253.4|0
1597295700000|2020-08-13 05:15:00|10264.3|10258.3|10269.7|10263.7|10269.7|10263.7|10261.8|10255.8|0
1597296000000|2020-08-13 05:20:00|10269.6|10263.6|10269.7|10263.7|10272.3|10266.3|10269.6|10263.6|0
1597296300000|2020-08-13 05:25:00|10269.8|10263.8|10269.8|10263.8|10272.3|10266.3|10269.6|10263.6|0
1597296600000|2020-08-13 05:30:00|10269.7|10263.7|10269.5|10263.5|10269.8|10263.8|10267|10261|0
1597296900000|2020-08-13 05:35:00|10269.6|10263.6|10267.2|10261.2|10269.8|10263.8|10267.1|10261.1|0
1597297200000|2020-08-13 05:40:00|10267.1|10261.1|10262.2|10256.2|10267.2|10261.2|10259.6|10253.6|0
1597297500000|2020-08-13 05:45:00|10262.1|10256.1|10262.2|10256.2|10264.7|10258.7|10259.6|10253.6|0
1597297800000|2020-08-13 05:50:00|10262.3|10256.3|10256.9|10250.9|10262.4|10256.4|10256.9|10250.9|0
1597298100000|2020-08-13 05:55:00|10257|10251|10257.1|10251.1|10259.5|10253.5|10254.5|10248.5|0
1597298400000|2020-08-13 06:00:00|10268.3|10266.3|10252.3|10250.3|10270.3|10268.3|10240.8|10238.8|99
1597298700000|2020-08-13 06:05:00|10252.8|10250.8|10248.8|10246.8|10253.8|10251.8|10244.8|10242.8|41
1597299000000|2020-08-13 06:10:00|10249.3|10247.3|10241.8|10239.8|10250.3|10248.3|10241.3|10239.3|60
1597299300000|2020-08-13 06:15:00|10242.3|10240.3|10238.8|10236.8|10244.8|10242.8|10237.3|10235.3|76
1597299600000|2020-08-13 06:20:00|10238.3|10236.3|10236.3|10234.3|10238.8|10236.8|10231.3|10229.3|133
1597299900000|2020-08-13 06:25:00|10237.8|10235.8|10239.3|10237.3|10239.8|10237.8|10232.8|10230.8|28
1597300200000|2020-08-13 06:30:00|10239.8|10237.8|10237.3|10235.3|10239.8|10237.8|10236.3|10234.3|13
1597300500000|2020-08-13 06:35:00|10237.8|10235.8|10239.3|10237.3|10239.8|10237.8|10237.3|10235.3|16
1597300800000|2020-08-13 06:40:00|10238.8|10236.8|10231.3|10229.3|10238.8|10236.8|10230.8|10228.8|42
1597301100000|2020-08-13 06:45:00|10232.3|10230.3|10236.3|10234.3|10238.8|10236.8|10232.3|10230.3|23
1597301400000|2020-08-13 06:50:00|10236.8|10234.8|10237.3|10235.3|10239.3|10237.3|10236.3|10234.3|20
1597301700000|2020-08-13 06:55:00|10236.8|10234.8|10248.3|10246.3|10249.8|10247.8|10235.3|10233.3|121
1597302000000|2020-08-13 07:00:00|10249.8|10247.8|10285.3|10283.3|10286.8|10284.8|10249.8|10247.8|1023
1597302300000|2020-08-13 07:05:00|10286.3|10284.3|10299.3|10297.3|10301.3|10299.3|10277.3|10275.3|567
1597302600000|2020-08-13 07:10:00|10299.8|10297.8|10278.3|10276.3|10303.8|10301.8|10278.3|10276.3|348
1597302900000|2020-08-13 07:15:00|10279.3|10277.3|10283.3|10281.3|10284.8|10282.8|10275.3|10273.3|261
1597303200000|2020-08-13 07:20:00|10283.8|10281.8|10286.8|10284.8|10291.3|10289.3|10280.3|10278.3|267
1597303500000|2020-08-13 07:25:00|10287.3|10285.3|10285.3|10283.3|10290.3|10288.3|10271.3|10269.3|232
1597303800000|2020-08-13 07:30:00|10286.3|10284.3|10267.3|10265.3|10286.3|10284.3|10266.3|10264.3|153
1597304100000|2020-08-13 07:35:00|10266.8|10264.8|10273.8|10271.8|10273.8|10271.8|10262.3|10260.3|203
1597304400000|2020-08-13 07:40:00|10273.7|10271.7|10286.2|10284.2|10286.2|10284.2|10267.2|10265.2|279
1597304700000|2020-08-13 07:45:00|10285.7|10283.7|10276.2|10274.2|10290.2|10288.2|10270.7|10268.7|194
1597305000000|2020-08-13 07:50:00|10276.7|10274.7|10282.7|10280.7|10286.2|10284.2|10275.2|10273.2|69
1597305300000|2020-08-13 07:55:00|10282.2|10280.2|10284.2|10282.2|10286.2|10284.2|10279.2|10277.2|97
1597305600000|2020-08-13 08:00:00|10284.7|10282.7|10281.2|10279.2|10289.7|10287.7|10277.7|10275.7|170
1597305900000|2020-08-13 08:05:00|10280.7|10278.7|10278.2|10276.2|10282.2|10280.2|10270.2|10268.2|251
1597306200000|2020-08-13 08:10:00|10277.7|10275.7|10274.2|10272.2|10278.2|10276.2|10273.7|10271.7|86
1597306500000|2020-08-13 08:15:00|10273.7|10271.7|10269.2|10267.2|10276.2|10274.2|10259.7|10257.7|152
1597306800000|2020-08-13 08:20:00|10268.7|10266.7|10262.2|10260.2|10269.7|10267.7|10261.7|10259.7|67
1597307100000|2020-08-13 08:25:00|10261.7|10259.7|10262.2|10260.2|10266.2|10264.2|10261.2|10259.2|73
1597307400000|2020-08-13 08:30:00|10262.7|10260.7|10268.2|10266.2|10268.7|10266.7|10255.2|10253.2|83
1597307700000|2020-08-13 08:35:00|10268.7|10266.7|10271.2|10269.2|10272.2|10270.2|10264.7|10262.7|76
1597308000000|2020-08-13 08:40:00|10270.7|10268.7|10272.2|10270.2|10276.7|10274.7|10269.7|10267.7|70
1597308300000|2020-08-13 08:45:00|10271.7|10269.7|10284.2|10282.2|10289.2|10287.2|10271.2|10269.2|100
1597308600000|2020-08-13 08:50:00|10283.7|10281.7|10285.2|10283.2|10288.2|10286.2|10281.2|10279.2|140
1597308900000|2020-08-13 08:55:00|10284.7|10282.7|10280.2|10278.2|10284.7|10282.7|10271.2|10269.2|116
1597309200000|2020-08-13 09:00:00|10279.7|10277.7|10289.2|10287.2|10289.2|10287.2|10279.2|10277.2|69
1597309500000|2020-08-13 09:05:00|10289.7|10287.7|10298.2|10296.2|10298.2|10296.2|10288.7|10286.7|107
1597309800000|2020-08-13 09:10:00|10298.7|10296.7|10300.2|10298.2|10300.7|10298.7|10295.2|10293.2|127
1597310100000|2020-08-13 09:15:00|10299.7|10297.7|10297.2|10295.2|10302.7|10300.7|10296.2|10294.2|265
1597310400000|2020-08-13 09:20:00|10296.7|10294.7|10293.2|10291.2|10301.7|10299.7|10293.2|10291.2|89
1597310700000|2020-08-13 09:25:00|10292.7|10290.7|10300.2|10298.2|10302.2|10300.2|10291.7|10289.7|46
1597311000000|2020-08-13 09:30:00|10299.7|10297.7|10295.7|10293.7|10301.2|10299.2|10292.7|10290.7|44
1597311300000|2020-08-13 09:35:00|10296.2|10294.2|10287.2|10285.2|10298.7|10296.7|10286.7|10284.7|76
1597311600000|2020-08-13 09:40:00|10288.2|10286.2|10287.2|10285.2|10293.2|10291.2|10284.2|10282.2|63
1597311900000|2020-08-13 09:45:00|10286.7|10284.7|10287.2|10285.2|10290.2|10288.2|10286.2|10284.2|32
1597312200000|2020-08-13 09:50:00|10287.7|10285.7|10291.7|10289.7|10293.2|10291.2|10287.7|10285.7|75
1597312500000|2020-08-13 09:55:00|10291.2|10289.2|10283.2|10281.2|10291.2|10289.2|10282.2|10280.2|162
1597312800000|2020-08-13 10:00:00|10283.7|10281.7|10278.2|10276.2|10283.7|10281.7|10274.7|10272.7|177
1597313100000|2020-08-13 10:05:00|10277.7|10275.7|10278.7|10276.7|10282.7|10280.7|10275.2|10273.2|64
1597313400000|2020-08-13 10:10:00|10278.2|10276.2|10278.7|10276.7|10280.2|10278.2|10274.7|10272.7|92
1597313700000|2020-08-13 10:15:00|10278.2|10276.2|10274.7|10272.7|10279.2|10277.2|10273.2|10271.2|54
1597314000000|2020-08-13 10:20:00|10275.2|10273.2|10277.2|10275.2|10279.2|10277.2|10275.2|10273.2|81
1597314300000|2020-08-13 10:25:00|10277.7|10275.7|10279.7|10277.7|10279.7|10277.7|10276.7|10274.7|67
1597314600000|2020-08-13 10:30:00|10279.2|10277.2|10279.2|10277.2|10279.7|10277.7|10276.2|10274.2|58
1597314900000|2020-08-13 10:35:00|10279.7|10277.7|10280.2|10278.2|10280.7|10278.7|10277.2|10275.2|149
1597315200000|2020-08-13 10:40:00|10279.7|10277.7|10281.2|10279.2|10281.7|10279.7|10279.2|10277.2|122
1597315500000|2020-08-13 10:45:00|10280.7|10278.7|10286.7|10284.7|10287.7|10285.7|10280.7|10278.7|61
1597315800000|2020-08-13 10:50:00|10286.2|10284.2|10278.2|10276.2|10287.2|10285.2|10276.7|10274.7|174
1597316100000|2020-08-13 10:55:00|10279.2|10277.2|10270.2|10268.2|10279.2|10277.2|10268.2|10266.2|238
1597316400000|2020-08-13 11:00:00|10269.7|10267.7|10274.2|10272.2|10274.7|10272.7|10268.2|10266.2|249
1597316700000|2020-08-13 11:05:00|10274.7|10272.7|10266.2|10264.2|10275.7|10273.7|10265.2|10263.2|248
1597317000000|2020-08-13 11:10:00|10266.7|10264.7|10270.2|10268.2|10270.2|10268.2|10265.2|10263.2|223
1597317300000|2020-08-13 11:15:00|10271.2|10269.2|10280.2|10278.2|10280.2|10278.2|10271.2|10269.2|146
1597317600000|2020-08-13 11:20:00|10280.7|10278.7|10270.2|10268.2|10281.2|10279.2|10270.2|10268.2|51
1597317900000|2020-08-13 11:25:00|10270.7|10268.7|10279.2|10277.2|10280.2|10278.2|10269.2|10267.2|59
1597318200000|2020-08-13 11:30:00|10278.7|10276.7|10274.7|10272.7|10278.7|10276.7|10272.7|10270.7|55
1597318500000|2020-08-13 11:35:00|10273.7|10271.7|10278.2|10276.2|10278.2|10276.2|10273.2|10271.2|40
1597318800000|2020-08-13 11:40:00|10278.8|10276.8|10279.3|10277.3|10284.3|10282.3|10278.3|10276.3|45
1597319100000|2020-08-13 11:45:00|10278.8|10276.8|10279.8|10277.8|10281.8|10279.8|10276.8|10274.8|76
1597319400000|2020-08-13 11:50:00|10279.3|10277.3|10275.8|10273.8|10279.3|10277.3|10273.8|10271.8|108
1597319700000|2020-08-13 11:55:00|10276.3|10274.3|10275.8|10273.8|10277.8|10275.8|10274.3|10272.3|55
1597320000000|2020-08-13 12:00:00|10275.3|10273.3|10273.3|10271.3|10277.8|10275.8|10272.3|10270.3|85
1597320300000|2020-08-13 12:05:00|10273.8|10271.8|10281.8|10279.8|10282.8|10280.8|10273.8|10271.8|155
1597320600000|2020-08-13 12:10:00|10282.3|10280.3|10283.3|10281.3|10285.8|10283.8|10279.8|10277.8|182
1597320900000|2020-08-13 12:15:00|10283.8|10281.8|10279.3|10277.3|10283.8|10281.8|10277.3|10275.3|93
1597321200000|2020-08-13 12:20:00|10278.8|10276.8|10275.8|10273.8|10281.3|10279.3|10275.8|10273.8|136
1597321500000|2020-08-13 12:25:00|10276.3|10274.3|10272.8|10270.8|10277.8|10275.8|10270.8|10268.8|145
1597321800000|2020-08-13 12:30:00|10278.3|10276.3|10282.8|10280.8|10286.3|10284.3|10272.3|10270.3|262
1597322100000|2020-08-13 12:35:00|10282.3|10280.3|10287.3|10285.3|10287.8|10285.8|10281.3|10279.3|87
1597322400000|2020-08-13 12:40:00|10287.8|10285.8|10293.3|10291.3|10293.8|10291.8|10287.3|10285.3|110
1597322700000|2020-08-13 12:45:00|10292.8|10290.8|10285.8|10283.8|10292.8|10290.8|10280.8|10278.8|141
1597323000000|2020-08-13 12:50:00|10285.3|10283.3|10279.8|10277.8|10285.8|10283.8|10278.3|10276.3|83
1597323300000|2020-08-13 12:55:00|10280.3|10278.3|10279.8|10277.8|10281.3|10279.3|10276.3|10274.3|67
1597323600000|2020-08-13 13:00:00|10279.3|10277.3|10266.8|10264.8|10281.8|10279.8|10266.8|10264.8|136
1597323900000|2020-08-13 13:05:00|10267.3|10265.3|10270.3|10268.3|10272.3|10270.3|10266.3|10264.3|120
1597324200000|2020-08-13 13:10:00|10269.8|10267.8|10259.8|10257.8|10269.8|10267.8|10259.3|10257.3|107
1597324500000|2020-08-13 13:15:00|10260.3|10258.3|10263.8|10261.8|10265.8|10263.8|10259.3|10257.3|67
1597324800000|2020-08-13 13:20:00|10264.3|10262.3|10266.8|10264.8|10270.3|10268.3|10263.3|10261.3|117
1597325100000|2020-08-13 13:25:00|10266.3|10264.3|10267.8|10265.8|10268.8|10266.8|10261.3|10259.3|170
1597325400000|2020-08-13 13:30:00|10267.3|10265.3|10245.3|10243.3|10267.8|10265.8|10245.3|10243.3|408
1597325700000|2020-08-13 13:35:00|10245.8|10243.8|10259.3|10257.3|10262.8|10260.8|10245.3|10243.3|251
1597326000000|2020-08-13 13:40:00|10258.8|10256.8|10265.8|10263.8|10265.8|10263.8|10251.3|10249.3|176
1597326300000|2020-08-13 13:45:00|10265.3|10263.3|10245.8|10243.8|10269.8|10267.8|10245.8|10243.8|188
1597326600000|2020-08-13 13:50:00|10246.3|10244.3|10250.3|10248.3|10257.8|10255.8|10244.8|10242.8|273
1597326900000|2020-08-13 13:55:00|10250.8|10248.8|10261.3|10259.3|10261.3|10259.3|10248.8|10246.8|211
1597327200000|2020-08-13 14:00:00|10260.8|10258.8|10261.8|10259.8|10262.8|10260.8|10255.8|10253.8|129
1597327500000|2020-08-13 14:05:00|10262.3|10260.3|10253.8|10251.8|10262.8|10260.8|10252.3|10250.3|163
1597327800000|2020-08-13 14:10:00|10252.5|10250.5|10254.5|10252.5|10256.5|10254.5|10248|10246|92
1597328100000|2020-08-13 14:15:00|10255|10253|10254.5|10252.5|10256|10254|10249.5|10247.5|153
1597328400000|2020-08-13 14:20:00|10255|10253|10251|10249|10257|10255|10251|10249|284
1597328700000|2020-08-13 14:25:00|10250.5|10248.5|10255|10253|10256|10254|10250|10248|185
1597329000000|2020-08-13 14:30:00|10254.5|10252.5|10262|10260|10262.5|10260.5|10254.5|10252.5|186
1597329300000|2020-08-13 14:35:00|10261.5|10259.5|10274.5|10272.5|10275|10273|10260.5|10258.5|249
1597329600000|2020-08-13 14:40:00|10275|10273|10278|10276|10279|10277|10273|10271|144
1597329900000|2020-08-13 14:45:00|10277.5|10275.5|10269|10267|10277.5|10275.5|10268|10266|304
1597330200000|2020-08-13 14:50:00|10269.5|10267.5|10264|10262|10269.5|10267.5|10261|10259|209
1597330500000|2020-08-13 14:55:00|10264.5|10262.5|10257.5|10255.5|10266.5|10264.5|10257|10255|221
1597330800000|2020-08-13 15:00:00|10257|10255|10266|10264|10266|10264|10254|10252|268
1597331100000|2020-08-13 15:05:00|10266.5|10264.5|10267|10265|10270.5|10268.5|10264|10262|186
1597331400000|2020-08-13 15:10:00|10266.5|10264.5|10273|10271|10274|10272|10266.5|10264.5|236
1597331700000|2020-08-13 15:15:00|10273.5|10271.5|10269|10267|10277|10275|10269|10267|427
1597332000000|2020-08-13 15:20:00|10270|10268|10262|10260|10270|10268|10257|10255|761
1597332300000|2020-08-13 15:25:00|10262.5|10260.5|10261|10259|10264.5|10262.5|10257|10255|1263
1597332600000|2020-08-13 15:30:00|10262|10260|10254|10252|10262|10260|10250|10248|663
1597332900000|2020-08-13 15:35:00|10254.5|10252.5|10249|10247|10254.5|10252.5|10246|10244|235
1597333200000|2020-08-13 15:40:00|10250|10248|10245.5|10243.5|10251|10249|10243.5|10241.5|163
1597333500000|2020-08-13 15:45:00|10245|10243|10250|10248|10252.5|10250.5|10245|10243|115
1597333800000|2020-08-13 15:50:00|10249.5|10247.5|10248.5|10246.5|10251|10249|10245|10243|283
1597334100000|2020-08-13 15:55:00|10249|10247|10247|10245|10250|10248|10244|10242|41
1597334400000|2020-08-13 16:00:00|10247.5|10245.5|10248|10246|10250|10248|10245.5|10243.5|212
1597334700000|2020-08-13 16:05:00|10248.5|10246.5|10250.5|10248.5|10251|10249|10247.5|10245.5|47
1597335000000|2020-08-13 16:10:00|10251|10249|10254.5|10252.5|10257|10255|10250|10248|78
1597335300000|2020-08-13 16:15:00|10254|10252|10255|10253|10258|10256|10253|10251|19
1597335600000|2020-08-13 16:20:00|10255.5|10253.5|10258|10256|10258.5|10256.5|10255|10253|7
1597335900000|2020-08-13 16:25:00|10257.5|10255.5|10249.5|10247.5|10257.5|10255.5|10248.5|10246.5|50
1597336200000|2020-08-13 16:30:00|10250|10248|10246|10244|10250.5|10248.5|10246|10244|64
1597336500000|2020-08-13 16:35:00|10245.5|10243.5|10249.5|10247.5|10249.5|10247.5|10243|10241|31
1597336800000|2020-08-13 16:40:00|10250|10248|10251.5|10249.5|10251.5|10249.5|10249.5|10247.5|10
1597337100000|2020-08-13 16:45:00|10252|10250|10249.5|10247.5|10252.5|10250.5|10248.5|10246.5|20
1597337400000|2020-08-13 16:50:00|10250|10248|10249|10247|10250|10248|10246.5|10244.5|11
1597337700000|2020-08-13 16:55:00|10249.5|10247.5|10250.5|10248.5|10250.5|10248.5|10248.5|10246.5|31
1597338000000|2020-08-13 17:00:00|10251|10249|10246.5|10244.5|10252|10250|10246.5|10244.5|2
1597338300000|2020-08-13 17:05:00|10247|10245|10247|10245|10248|10246|10245|10243|1
1597338600000|2020-08-13 17:10:00|10246.5|10244.5|10247|10245|10247|10245|10246|10244|3
1597338900000|2020-08-13 17:15:00|10248|10246|10250.5|10248.5|10250.5|10248.5|10246|10244|2
1597339200000|2020-08-13 17:20:00|10251|10249|10245|10243|10251|10249|10245|10243|22
1597339500000|2020-08-13 17:25:00|10244.5|10242.5|10247|10245|10247.5|10245.5|10244|10242|26
1597339800000|2020-08-13 17:30:00|10247.5|10245.5|10238|10236|10247.5|10245.5|10234.5|10232.5|20
1597340100000|2020-08-13 17:35:00|10237.5|10235.5|10240|10238|10240|10238|10235|10233|4
1597340400000|2020-08-13 17:40:00|10242|10240|10242|10240|10242|10240|10240|10238|3
1597340700000|2020-08-13 17:45:00|10242.5|10240.5|10248|10246|10248|10246|10242.5|10240.5|13
1597341000000|2020-08-13 17:50:00|10247.5|10245.5|10246.5|10244.5|10247.5|10245.5|10242.5|10240.5|14
1597341300000|2020-08-13 17:55:00|10246|10244|10240.5|10238.5|10246|10244|10240.5|10238.5|18
1597341600000|2020-08-13 18:00:00|10240|10238|10241.5|10239.5|10241.5|10239.5|10235.5|10233.5|16
1597341900000|2020-08-13 18:05:00|10241|10239|10245.5|10243.5|10245.5|10243.5|10239.5|10237.5|20
1597342200000|2020-08-13 18:10:00|10245|10243|10241.5|10239.5|10245.5|10243.5|10239.5|10237.5|20
1597342500000|2020-08-13 18:15:00|10242.5|10240.5|10235|10233|10244.5|10242.5|10235|10233|12
1597342800000|2020-08-13 18:20:00|10234.5|10232.5|10230.5|10228.5|10234.5|10232.5|10228|10226|36
1597343100000|2020-08-13 18:25:00|10229.5|10227.5|10236|10234|10240.5|10238.5|10229.5|10227.5|14
1597343400000|2020-08-13 18:30:00|10236.5|10234.5|10237.5|10235.5|10241|10239|10236.5|10234.5|10
1597343700000|2020-08-13 18:35:00|10237|10235|10230.5|10228.5|10237|10235|10229|10227|20
1597344000000|2020-08-13 18:40:00|10231|10229|10229|10227|10235|10233|10227.5|10225.5|12
1597344300000|2020-08-13 18:45:00|10229.5|10227.5|10229|10227|10235|10233|10228.5|10226.5|24
1597344600000|2020-08-13 18:50:00|10228.5|10226.5|10223.5|10221.5|10228.5|10226.5|10218.5|10216.5|58
1597344900000|2020-08-13 18:55:00|10224|10222|10225|10223|10227.5|10225.5|10220|10218|23
1597345200000|2020-08-13 19:00:00|10224.5|10222.5|10228|10226|10228.5|10226.5|10220|10218|19
1597345500000|2020-08-13 19:05:00|10227|10225|10227.5|10225.5|10230.5|10228.5|10222.5|10220.5|24
1597345800000|2020-08-13 19:10:00|10228|10226|10235|10233|10235.5|10233.5|10228|10226|27
1597346100000|2020-08-13 19:15:00|10234.5|10232.5|10243.5|10241.5|10243.5|10241.5|10234.5|10232.5|21
1597346400000|2020-08-13 19:20:00|10244.5|10242.5|10250.5|10248.5|10250.5|10248.5|10244.5|10242.5|24
1597346700000|2020-08-13 19:25:00|10251.5|10249.5|10250.5|10248.5|10253.5|10251.5|10248|10246|21
1597347000000|2020-08-13 19:30:00|10252|10250|10252|10250|10254|10252|10248|10246|32
1597347300000|2020-08-13 19:35:00|10252.5|10250.5|10255.5|10253.5|10259|10257|10252.5|10250.5|27
1597347600000|2020-08-13 19:40:00|10252.5|10250.5|10254|10252|10258|10256|10252|10250|21
1597347900000|2020-08-13 19:45:00|10253.5|10251.5|10251|10249|10254|10252|10249|10247|35
1597348200000|2020-08-13 19:50:00|10253|10251|10246.5|10244.5|10253.5|10251.5|10242|10240|53
1597348500000|2020-08-13 19:55:00|10246|10244|10248.5|10242.5|10249.3|10246|10239.5|10237.5|97
1597348800000|2020-08-13 20:00:00|10247.8|10241.8|10239.4|10233.4|10250.1|10244.1|10238.6|10232.6|0
1597349100000|2020-08-13 20:05:00|10239.5|10233.5|10245.7|10239.7|10246.3|10240.3|10239.4|10233.4|0
1597349400000|2020-08-13 20:10:00|10245.9|10239.9|10247.5|10241.5|10249.4|10243.4|10245|10239|0
1597349700000|2020-08-13 20:15:00|10247.4|10241.4|10247.8|10241.8|10248|10242|10247.2|10241.2|0
1597350000000|2020-08-13 20:20:00|10248|10242|10248|10242|10248.2|10242.2|10247.8|10241.8|0
1597350300000|2020-08-13 20:25:00|10248.2|10242.2|10248.6|10242.6|10248.6|10242.6|10247.8|10241.8|0
1597350600000|2020-08-13 20:30:00|10248.9|10242.9|10250.4|10244.4|10252.9|10246.9|10247.8|10241.8|0
1597350900000|2020-08-13 20:35:00|10250.3|10244.3|10252.2|10246.2|10253.5|10247.5|10249.8|10243.8|0
1597351200000|2020-08-13 20:40:00|10252.1|10246.1|10253.5|10247.5|10253.5|10247.5|10251.7|10245.7|0
1597351500000|2020-08-13 20:45:00|10253.6|10247.6|10253.5|10247.5|10254.2|10248.2|10251.7|10245.7|0
1597351800000|2020-08-13 20:50:00|10253.3|10247.3|10253.5|10247.5|10256|10250|10252.9|10246.9|0
1597352100000|2020-08-13 20:55:00|10253.6|10247.6|10252.5|10246.5|10254.2|10248.2|10250.9|10244.9|0
1597352400000|2020-08-13 21:00:00|10252.3|10246.3|10252.1|10246.1|10252.3|10246.3|10252.1|10246.1|0
1597352700000|2020-08-13 21:05:00|10252.4|10246.4|10251.8|10245.8|10252.4|10246.4|10251.5|10245.5|0
1597353000000|2020-08-13 21:10:00|10251.5|10245.5|10250.7|10244.7|10251.5|10245.5|10250.7|10244.7|0
1597353300000|2020-08-13 21:15:00|10250.9|10244.9|10250.7|10244.7|10251.3|10245.3|10250.5|10244.5|0
1597353600000|2020-08-13 21:20:00|10250.9|10244.9|10250.9|10244.9|10250.9|10244.9|10250.5|10244.5|0
1597353900000|2020-08-13 21:25:00|10250.7|10244.7|10250.5|10244.5|10250.7|10244.7|10250.5|10244.5|0
1597354200000|2020-08-13 21:30:00|10250.9|10244.9|10250.5|10244.5|10250.9|10244.9|10250.5|10244.5|0
1597354500000|2020-08-13 21:35:00|10250.9|10244.9|10250.9|10244.9|10250.9|10244.9|10250.7|10244.7|0
1597354800000|2020-08-13 21:40:00|10250.3|10244.3|10250.5|10244.5|10250.5|10244.5|10249.9|10243.9|0
1597355100000|2020-08-13 21:45:00|10250.7|10244.7|10251.1|10245.1|10251.3|10245.3|10250.7|10244.7|0
1597355400000|2020-08-13 21:50:00|10251.3|10245.3|10251.3|10245.3|10251.3|10245.3|10251.1|10245.1|0
1597355700000|2020-08-13 21:55:00|10251.6|10245.6|10251.3|10245.3|10251.8|10245.8|10251.3|10245.3|0
1597356000000|2020-08-13 22:00:00|10251.2|10245.2|10257.1|10251.1|10258.4|10252.4|10251|10245|0
1597356300000|2020-08-13 22:05:00|10257.4|10251.4|10254|10248|10257.6|10251.6|10253.3|10247.3|0
1597356600000|2020-08-13 22:10:00|10254.1|10248.1|10253.3|10247.3|10254.3|10248.3|10253|10247|0
1597356900000|2020-08-13 22:15:00|10253.1|10247.1|10254.5|10248.5|10255.3|10249.3|10252.7|10246.7|0
1597357200000|2020-08-13 22:20:00|10254.3|10248.3|10254.5|10248.5|10255.5|10249.5|10254|10248|0
1597357500000|2020-08-13 22:25:00|10254.7|10248.7|10254.5|10248.5|10255.8|10249.8|10254.5|10248.5|0
1597357800000|2020-08-13 22:30:00|10254.7|10248.7|10257.1|10251.1|10257.6|10251.6|10254.7|10248.7|0
1597358100000|2020-08-13 22:35:00|10257.4|10251.4|10258.1|10252.1|10258.4|10252.4|10257.1|10251.1|0
1597358400000|2020-08-13 22:40:00|10258.2|10252.2|10259.9|10253.9|10259.9|10253.9|10258.1|10252.1|0
1597358700000|2020-08-13 22:45:00|10260|10254|10257.4|10251.4|10261.2|10255.2|10257.4|10251.4|0
1597359000000|2020-08-13 22:50:00|10257.5|10251.5|10259.9|10253.9|10259.9|10253.9|10257.5|10251.5|0
1597359300000|2020-08-13 22:55:00|10259.8|10253.8|10260.6|10254.6|10261.5|10255.5|10259.4|10253.4|0
1597359600000|2020-08-13 23:00:00|10260.4|10254.4|10264.5|10258.5|10264.5|10258.5|10260.4|10254.4|0
1597359900000|2020-08-13 23:05:00|10264.6|10258.6|10266.2|10260.2|10268.8|10262.8|10264.6|10258.6|0
1597360200000|2020-08-13 23:10:00|10266.3|10260.3|10267.5|10261.5|10268|10262|10266.2|10260.2|0
1597360500000|2020-08-13 23:15:00|10267.4|10261.4|10266.9|10260.9|10267.5|10261.5|10265.7|10259.7|0
1597360800000|2020-08-13 23:20:00|10266.7|10260.7|10266.2|10260.2|10266.7|10260.7|10264.9|10258.9|0
1597361100000|2020-08-13 23:25:00|10266.1|10260.1|10265.7|10259.7|10266.9|10260.9|10264.9|10258.9|0
1597361400000|2020-08-13 23:30:00|10265.8|10259.8|10265.7|10259.7|10266.9|10260.9|10264.9|10258.9|0
1597361700000|2020-08-13 23:35:00|10265.9|10259.9|10267.5|10261.5|10267.5|10261.5|10265.9|10259.9|0
1597362000000|2020-08-13 23:40:00|10267.6|10261.6|10268|10262|10270|10264|10267.6|10261.6|0
1597362300000|2020-08-13 23:45:00|10267.9|10261.9|10271.3|10265.3|10271.3|10265.3|10266.9|10260.9|0
1597362600000|2020-08-13 23:50:00|10271.2|10265.2|10268.8|10262.8|10271.3|10265.3|10268|10262|0
1597362900000|2020-08-13 23:55:00|10268.7|10262.7|10268.1|10262.1|10268.8|10262.8|10266.9|10260.9|0
1597363200000|2020-08-14 00:00:00|10268.8|10262.8|10270.6|10264.6|10270.6|10264.6|10263.1|10257.1|0
1597363500000|2020-08-14 00:05:00|10271|10265|10271.3|10265.3|10271.3|10265.3|10266.2|10260.2|0
1597363800000|2020-08-14 00:10:00|10271.4|10265.4|10271.8|10265.8|10273.9|10267.9|10270.6|10264.6|0
1597364100000|2020-08-14 00:15:00|10272|10266|10261|10255|10276|10270|10261|10255|0
1597364400000|2020-08-14 00:20:00|10261.1|10255.1|10260.6|10254.6|10261.1|10255.1|10250.8|10244.8|0
1597364700000|2020-08-14 00:25:00|10260.7|10254.7|10260.6|10254.6|10265.7|10259.7|10258|10252|0
1597365000000|2020-08-14 00:30:00|10261.1|10255.1|10260.6|10254.6|10263.1|10257.1|10258|10252|0
1597365300000|2020-08-14 00:35:00|10260.5|10254.5|10258.1|10252.1|10263.2|10257.2|10258.1|10252.1|0
1597365600000|2020-08-14 00:40:00|10258.6|10252.6|10257.7|10251.7|10260.6|10254.6|10255.3|10249.3|0
1597365900000|2020-08-14 00:45:00|10256.6|10250.6|10257.9|10251.9|10257.9|10251.9|10255.1|10249.1|0
1597366200000|2020-08-14 00:50:00|10257.8|10251.8|10252.7|10246.7|10258.2|10252.2|10252.7|10246.7|0
1597366500000|2020-08-14 00:55:00|10252.6|10246.6|10252.8|10246.8|10255.5|10249.5|10250.1|10244.1|0
1597366800000|2020-08-14 01:00:00|10252.9|10246.9|10255.8|10249.8|10258.2|10252.2|10252.9|10246.9|0
1597367100000|2020-08-14 01:05:00|10255.7|10249.7|10253.2|10247.2|10255.7|10249.7|10253.1|10247.1|0
1597367400000|2020-08-14 01:10:00|10253.1|10247.1|10255.7|10249.7|10255.8|10249.8|10243.1|10237.1|0
1597367700000|2020-08-14 01:15:00|10255.6|10249.6|10245.3|10239.3|10255.8|10249.8|10240.3|10234.3|0
1597368000000|2020-08-14 01:20:00|10245.2|10239.2|10246.2|10240.2|10250.1|10244.1|10240|10234|0
1597368300000|2020-08-14 01:25:00|10246.7|10240.7|10247.9|10241.9|10250.1|10244.1|10246.4|10240.4|0
1597368600000|2020-08-14 01:30:00|10247.8|10241.8|10255.3|10249.3|10260.5|10254.5|10245.2|10239.2|0
1597368900000|2020-08-14 01:35:00|10255.4|10249.4|10258|10252|10258.1|10252.1|10252.8|10246.8|0
1597369200000|2020-08-14 01:40:00|10258.1|10252.1|10260.6|10254.6|10260.6|10254.6|10257.9|10251.9|0
1597369500000|2020-08-14 01:45:00|10260|10254|10263.1|10257.1|10263.1|10257.1|10255.4|10249.4|0
1597369800000|2020-08-14 01:50:00|10263.6|10257.6|10255.6|10249.6|10265.7|10259.7|10255.4|10249.4|0
1597370100000|2020-08-14 01:55:00|10255.5|10249.5|10254.4|10248.4|10258.2|10252.2|10253.1|10247.1|0
1597370400000|2020-08-14 02:00:00|10254.3|10248.3|10257.9|10251.9|10258|10252|10247.9|10241.9|0
1597370700000|2020-08-14 02:05:00|10256.9|10250.9|10260.6|10254.6|10260.7|10254.7|10252.9|10246.9|0
1597371000000|2020-08-14 02:10:00|10260|10254|10260.6|10254.6|10263.4|10257.4|10255.7|10249.7|0
1597371300000|2020-08-14 02:15:00|10260.7|10254.7|10264.3|10258.3|10265.8|10259.8|10260.7|10254.7|0
1597371600000|2020-08-14 02:20:00|10263.8|10257.8|10262.9|10256.9|10263.8|10257.8|10260.3|10254.3|0
1597371900000|2020-08-14 02:25:00|10263|10257|10263.8|10257.8|10263.8|10257.8|10261.3|10255.3|0
1597372200000|2020-08-14 02:30:00|10263.9|10257.9|10258.5|10252.5|10266.3|10260.3|10258.5|10252.5|0
1597372500000|2020-08-14 02:35:00|10258.6|10252.6|10261.1|10255.1|10263.6|10257.6|10256.1|10250.1|0
1597372800000|2020-08-14 02:40:00|10261.2|10255.2|10256|10250|10263.7|10257.7|10256|10250|0
1597373100000|2020-08-14 02:45:00|10256.5|10250.5|10261|10255|10261|10255|10255.9|10249.9|0
1597373400000|2020-08-14 02:50:00|10261.1|10255.1|10257|10251|10262.4|10256.4|10255.8|10249.8|0
1597373700000|2020-08-14 02:55:00|10257.6|10251.6|10260.8|10254.8|10261|10255|10253.2|10247.2|0
1597374000000|2020-08-14 03:00:00|10259.8|10253.8|10255.7|10249.7|10259.8|10253.8|10255.7|10249.7|0
1597374300000|2020-08-14 03:05:00|10255.6|10249.6|10260.6|10254.6|10260.7|10254.7|10250.5|10244.5|0
1597374600000|2020-08-14 03:10:00|10260.1|10254.1|10263.1|10257.1|10263.2|10257.2|10259.3|10253.3|0
1597374900000|2020-08-14 03:15:00|10263.2|10257.2|10263|10257|10265.7|10259.7|10263|10257|0
1597375200000|2020-08-14 03:20:00|10263.1|10257.1|10268.8|10262.8|10268.9|10262.9|10263.1|10257.1|0
1597375500000|2020-08-14 03:25:00|10268.7|10262.7|10259.8|10253.8|10268.7|10262.7|10258.7|10252.7|0
1597375800000|2020-08-14 03:30:00|10259.9|10253.9|10261.2|10255.2|10261.2|10255.2|10256|10250|0
1597376100000|2020-08-14 03:35:00|10261.3|10255.3|10261.2|10255.2|10263.7|10257.7|10261.2|10255.2|0
1597376400000|2020-08-14 03:40:00|10262.4|10256.4|10261.2|10255.2|10263.8|10257.8|10261.2|10255.2|0
1597376700000|2020-08-14 03:45:00|10262.3|10256.3|10263.8|10257.8|10263.9|10257.9|10261.2|10255.2|0
1597377000000|2020-08-14 03:50:00|10263.7|10257.7|10261.2|10255.2|10263.8|10257.8|10261.2|10255.2|0
1597377300000|2020-08-14 03:55:00|10262.4|10256.4|10263.8|10257.8|10266.3|10260.3|10261.2|10255.2|0
1597377600000|2020-08-14 04:00:00|10263.7|10257.7|10263.8|10257.8|10266.4|10260.4|10263.6|10257.6|0
1597377900000|2020-08-14 04:05:00|10263.7|10257.7|10263.9|10257.9|10263.9|10257.9|10263.7|10257.7|0
1597378200000|2020-08-14 04:10:00|10264|10258|10263.9|10257.9|10266.4|10260.4|10263.9|10257.9|0
1597378500000|2020-08-14 04:15:00|10264|10258|10266.4|10260.4|10266.4|10260.4|10263.9|10257.9|0
1597378800000|2020-08-14 04:20:00|10265.3|10259.3|10264|10258|10266.5|10260.5|10263.8|10257.8|0
1597379100000|2020-08-14 04:25:00|10266.4|10260.4|10266.4|10260.4|10266.4|10260.4|10264|10258|0
1597379400000|2020-08-14 04:30:00|10266.5|10260.5|10269.2|10263.2|10269.2|10263.2|10266.4|10260.4|0
1597379700000|2020-08-14 04:35:00|10269.1|10263.1|10269.1|10263.1|10269.2|10263.2|10269|10263|0
1597380000000|2020-08-14 04:40:00|10269.2|10263.2|10269.3|10263.3|10271.6|10265.6|10269.1|10263.1|0
1597380300000|2020-08-14 04:45:00|10269.2|10263.2|10266.6|10260.6|10269.2|10263.2|10266.5|10260.5|0
1597380600000|2020-08-14 04:50:00|10266.5|10260.5|10266.5|10260.5|10266.6|10260.6|10264.1|10258.1|0
1597380900000|2020-08-14 04:55:00|10265.5|10259.5|10261.5|10255.5|10265.5|10259.5|10261.5|10255.5|0
1597381200000|2020-08-14 05:00:00|10261.6|10255.6|10266.8|10260.8|10266.8|10260.8|10261.6|10255.6|0
1597381500000|2020-08-14 05:05:00|10266.9|10260.9|10264.3|10258.3|10266.9|10260.9|10264.2|10258.2|0
1597381800000|2020-08-14 05:10:00|10264.4|10258.4|10264.2|10258.2|10264.4|10258.4|10261.8|10255.8|0
1597382100000|2020-08-14 05:15:00|10264.3|10258.3|10264.3|10258.3|10264.4|10258.4|10264.2|10258.2|0
1597382400000|2020-08-14 05:20:00|10264.2|10258.2|10267.1|10261.1|10267.1|10261.1|10264.1|10258.1|0
1597382700000|2020-08-14 05:25:00|10267.2|10261.2|10264.7|10258.7|10269.8|10263.8|10264.6|10258.6|0
1597383000000|2020-08-14 05:30:00|10264.8|10258.8|10262|10256|10267.2|10261.2|10261.9|10255.9|0
1597383300000|2020-08-14 05:35:00|10262.1|10256.1|10263.5|10257.5|10263.5|10257.5|10259.5|10253.5|0
1597383600000|2020-08-14 05:40:00|10263.4|10257.4|10264.8|10258.8|10266|10260|10262.2|10256.2|0
1597383900000|2020-08-14 05:45:00|10264.9|10258.9|10259.8|10253.8|10267.4|10261.4|10259.8|10253.8|0
1597384200000|2020-08-14 05:50:00|10259.7|10253.7|10267.2|10261.2|10267.4|10261.4|10257.2|10251.2|0
1597384500000|2020-08-14 05:55:00|10267.3|10261.3|10262.1|10256.1|10272.3|10266.3|10262|10256|0
1597384800000|2020-08-14 06:00:00|10262|10260|10258|10256|10264|10262|10255|10253|36
1597385100000|2020-08-14 06:05:00|10258.5|10256.5|10258|10256|10264.5|10262.5|10257.5|10255.5|14
1597385400000|2020-08-14 06:10:00|10258.5|10256.5|10264.5|10262.5|10265|10263|10254.5|10252.5|33
1597385700000|2020-08-14 06:15:00|10264|10262|10266|10264|10269.5|10267.5|10263|10261|25
1597386000000|2020-08-14 06:20:00|10266.5|10264.5|10262.5|10260.5|10266.5|10264.5|10261.5|10259.5|9
1597386300000|2020-08-14 06:25:00|10263|10261|10262.5|10260.5|10263.5|10261.5|10261.5|10259.5|11
1597386600000|2020-08-14 06:30:00|10262|10260|10260.5|10258.5|10262.5|10260.5|10258.5|10256.5|21
1597386900000|2020-08-14 06:35:00|10261|10259|10264|10262|10266|10264|10260.5|10258.5|16
1597387200000|2020-08-14 06:40:00|10263.5|10261.5|10269.5|10267.5|10273|10271|10263|10261|53
1597387500000|2020-08-14 06:45:00|10269|10267|10271.5|10269.5|10271.5|10269.5|10268.5|10266.5|25
1597387800000|2020-08-14 06:50:00|10270.5|10268.5|10261|10259|10270.5|10268.5|10261|10259|36
1597388100000|2020-08-14 06:55:00|10260.5|10258.5|10224|10222|10260.5|10258.5|10224|10222|251
1597388400000|2020-08-14 07:00:00|10222.5|10220.5|10219.5|10217.5|10244|10242|10219|10217|656
1597388700000|2020-08-14 07:05:00|10220.5|10218.5|10193.5|10191.5|10220.5|10218.5|10185.5|10183.5|828
1597389000000|2020-08-14 07:10:00|10192.5|10190.5|10217|10215|10217.5|10215.5|10189.5|10187.5|436
1597389300000|2020-08-14 07:15:00|10217.5|10215.5|10217.5|10215.5|10218.5|10216.5|10200.5|10198.5|338
1597389600000|2020-08-14 07:20:00|10218|10216|10209.5|10207.5|10223.5|10221.5|10207|10205|171
1597389900000|2020-08-14 07:25:00|10209|10207|10220|10218|10222|10220|10208.5|10206.5|179
1597390200000|2020-08-14 07:30:00|10219.5|10217.5|10211.5|10209.5|10220|10218|10208|10206|244
1597390500000|2020-08-14 07:35:00|10212|10210|10213.5|10211.5|10214.5|10212.5|10207|10205|143
1597390800000|2020-08-14 07:40:00|10214.9|10212.9|10198.9|10196.9|10215.9|10213.9|10197.9|10195.9|287
1597391100000|2020-08-14 07:45:00|10198.4|10196.4|10174.4|10172.4|10198.9|10196.9|10174.4|10172.4|389
1597391400000|2020-08-14 07:50:00|10173.9|10171.9|10172.9|10170.9|10179.4|10177.4|10160.9|10158.9|388
1597391700000|2020-08-14 07:55:00|10172.4|10170.4|10170.9|10168.9|10175.9|10173.9|10159.9|10157.9|356
1597392000000|2020-08-14 08:00:00|10170.4|10168.4|10157.9|10155.9|10170.9|10168.9|10153.9|10151.9|418
1597392300000|2020-08-14 08:05:00|10157.4|10155.4|10150.9|10148.9|10162.4|10160.4|10146.4|10144.4|396
1597392600000|2020-08-14 08:10:00|10150.4|10148.4|10146.4|10144.4|10150.9|10148.9|10141.9|10139.9|405
1597392900000|2020-08-14 08:15:00|10145.9|10143.9|10133.9|10131.9|10148.4|10146.4|10132.9|10130.9|341
1597393200000|2020-08-14 08:20:00|10133.4|10131.4|10132.9|10130.9|10136.4|10134.4|10127.9|10125.9|427
1597393500000|2020-08-14 08:25:00|10132.4|10130.4|10137.9|10135.9|10139.4|10137.4|10129.9|10127.9|311
1597393800000|2020-08-14 08:30:00|10137.4|10135.4|10128.9|10126.9|10137.4|10135.4|10125.9|10123.9|279
1597394100000|2020-08-14 08:35:00|10128.4|10126.4|10131.4|10129.4|10134.9|10132.9|10123.9|10121.9|271
1597394400000|2020-08-14 08:40:00|10130.9|10128.9|10121.9|10119.9|10131.4|10129.4|10120.4|10118.4|179
1597394700000|2020-08-14 08:45:00|10121.4|10119.4|10109.9|10107.9|10121.9|10119.9|10108.4|10106.4|375
1597395000000|2020-08-14 08:50:00|10109.4|10107.4|10102.4|10100.4|10109.4|10107.4|10093.4|10091.4|546
1597395300000|2020-08-14 08:55:00|10101.9|10099.9|10104.9|10102.9|10109.4|10107.4|10101.9|10099.9|250
1597395600000|2020-08-14 09:00:00|10104.4|10102.4|10106.4|10104.4|10109.4|10107.4|10101.9|10099.9|255
1597395900000|2020-08-14 09:05:00|10105.9|10103.9|10103.9|10101.9|10106.4|10104.4|10095.9|10093.9|240
1597396200000|2020-08-14 09:10:00|10104.4|10102.4|10107.9|10105.9|10107.9|10105.9|10097.4|10095.4|170
1597396500000|2020-08-14 09:15:00|10107.4|10105.4|10113.9|10111.9|10116.4|10114.4|10104.4|10102.4|268
1597396800000|2020-08-14 09:20:00|10113.4|10111.4|10122.9|10120.9|10125.4|10123.4|10109.9|10107.9|183
1597397100000|2020-08-14 09:25:00|10122.4|10120.4|10138.9|10136.9|10140.9|10138.9|10120.4|10118.4|256
1597397400000|2020-08-14 09:30:00|10139.4|10137.4|10133.9|10131.9|10144.9|10142.9|10133.9|10131.9|487
1597397700000|2020-08-14 09:35:00|10133.4|10131.4|10124.4|10122.4|10133.9|10131.9|10124.4|10122.4|199
1597398000000|2020-08-14 09:40:00|10123.9|10121.9|10131.9|10129.9|10136.4|10134.4|10123.9|10121.9|161
1597398300000|2020-08-14 09:45:00|10132.4|10130.4|10126.9|10124.9|10133.9|10131.9|10121.9|10119.9|219
1597398600000|2020-08-14 09:50:00|10126.4|10124.4|10136.9|10134.9|10142.4|10140.4|10125.9|10123.9|176
1597398900000|2020-08-14 09:55:00|10136.4|10134.4|10147.9|10145.9|10147.9|10145.9|10135.9|10133.9|119
1597399200000|2020-08-14 10:00:00|10147.4|10145.4|10146.9|10144.9|10149.4|10147.4|10143.9|10141.9|156
1597399500000|2020-08-14 10:05:00|10146.4|10144.4|10136.9|10134.9|10146.4|10144.4|10134.9|10132.9|134
1597399800000|2020-08-14 10:10:00|10136.4|10134.4|10136.9|10134.9|10139.9|10137.9|10128.9|10126.9|271
1597400100000|2020-08-14 10:15:00|10137.4|10135.4|10137.4|10135.4|10137.4|10135.4|10134.4|10132.4|53
1597400400000|2020-08-14 10:20:00|10137.9|10135.9|10148.9|10146.9|10148.9|10146.9|10137.4|10135.4|78
1597400700000|2020-08-14 10:25:00|10149.4|10147.4|10147.9|10145.9|10150.4|10148.4|10143.9|10141.9|107
1597401000000|2020-08-14 10:30:00|10147.4|10145.4|10153.9|10151.9|10158.4|10156.4|10147.4|10145.4|142
1597401300000|2020-08-14 10:35:00|10154.4|10152.4|10158.4|10156.4|10159.4|10157.4|10152.9|10150.9|156
1597401600000|2020-08-14 10:40:00|10158.9|10156.9|10157.9|10155.9|10162.4|10160.4|10156.4|10154.4|107
1597401900000|2020-08-14 10:45:00|10158.4|10156.4|10162.9|10160.9|10163.4|10161.4|10158.4|10156.4|69
1597402200000|2020-08-14 10:50:00|10163.4|10161.4|10165.4|10163.4|10168.9|10166.9|10162.4|10160.4|112
1597402500000|2020-08-14 10:55:00|10165.9|10163.9|10161.9|10159.9|10169.4|10167.4|10160.9|10158.9|83
1597402800000|2020-08-14 11:00:00|10162.4|10160.4|10161.9|10159.9|10164.4|10162.4|10161.4|10159.4|65
1597403100000|2020-08-14 11:05:00|10162.4|10160.4|10163.4|10161.4|10164.4|10162.4|10158.4|10156.4|104
1597403400000|2020-08-14 11:10:00|10162.9|10160.9|10166.4|10164.4|10168.9|10166.9|10161.4|10159.4|130
1597403700000|2020-08-14 11:15:00|10165.9|10163.9|10161.9|10159.9|10165.9|10163.9|10157.9|10155.9|71
1597404000000|2020-08-14 11:20:00|10162.4|10160.4|10157.9|10155.9|10162.9|10160.9|10155.9|10153.9|135
1597404300000|2020-08-14 11:25:00|10158.4|10156.4|10160.9|10158.9|10163.4|10161.4|10156.4|10154.4|32
1597404600000|2020-08-14 11:30:00|10160.4|10158.4|10161.9|10159.9|10163.4|10161.4|10159.9|10157.9|61
1597404900000|2020-08-14 11:35:00|10161.4|10159.4|10161.4|10159.4|10163.4|10161.4|10158.9|10156.9|41
1597405200000|2020-08-14 11:40:00|10162.8|10160.8|10168.3|10166.3|10168.8|10166.8|10162.8|10160.8|64
1597405500000|2020-08-14 11:45:00|10167.8|10165.8|10166.3|10164.3|10172.3|10170.3|10165.8|10163.8|81
1597405800000|2020-08-14 11:50:00|10166.8|10164.8|10167.3|10165.3|10170.3|10168.3|10165.3|10163.3|31
1597406100000|2020-08-14 11:55:00|10167.8|10165.8|10164.8|10162.8|10170.8|10168.8|10164.3|10162.3|91
1597406400000|2020-08-14 12:00:00|10164.3|10162.3|10165.3|10163.3|10167.3|10165.3|10159.3|10157.3|123
1597406700000|2020-08-14 12:05:00|10165.8|10163.8|10155.3|10153.3|10167.8|10165.8|10155.3|10153.3|115
1597407000000|2020-08-14 12:10:00|10154.8|10152.8|10158.3|10156.3|10161.3|10159.3|10151.8|10149.8|100
1597407300000|2020-08-14 12:15:00|10158.8|10156.8|10167.3|10165.3|10168.3|10166.3|10158.8|10156.8|65
1597407600000|2020-08-14 12:20:00|10167.8|10165.8|10166.8|10164.8|10167.8|10165.8|10162.8|10160.8|114
1597407900000|2020-08-14 12:25:00|10166.3|10164.3|10172.3|10170.3|10173.3|10171.3|10163.3|10161.3|114
1597408200000|2020-08-14 12:30:00|10172.8|10170.8|10179.8|10177.8|10182.3|10180.3|10168.8|10166.8|185
1597408500000|2020-08-14 12:35:00|10179.3|10177.3|10177.8|10175.8|10180.8|10178.8|10173.8|10171.8|72
1597408800000|2020-08-14 12:40:00|10178.3|10176.3|10174.3|10172.3|10178.8|10176.8|10172.3|10170.3|124
1597409100000|2020-08-14 12:45:00|10174.8|10172.8|10163.3|10161.3|10176.8|10174.8|10161.8|10159.8|147
1597409400000|2020-08-14 12:50:00|10162.8|10160.8|10160.3|10158.3|10166.3|10164.3|10159.3|10157.3|100
1597409700000|2020-08-14 12:55:00|10159.3|10157.3|10162.3|10160.3|10162.8|10160.8|10157.3|10155.3|107
1597410000000|2020-08-14 13:00:00|10161.8|10159.8|10154.8|10152.8|10163.8|10161.8|10153.8|10151.8|161
1597410300000|2020-08-14 13:05:00|10155.8|10153.8|10155.8|10153.8|10158.8|10156.8|10152.3|10150.3|128
1597410600000|2020-08-14 13:10:00|10155.3|10153.3|10156.8|10154.8|10157.8|10155.8|10154.3|10152.3|113
1597410900000|2020-08-14 13:15:00|10157.3|10155.3|10162.3|10160.3|10164.3|10162.3|10156.3|10154.3|126
1597411200000|2020-08-14 13:20:00|10161.8|10159.8|10160.8|10158.8|10164.8|10162.8|10155.8|10153.8|132
1597411500000|2020-08-14 13:25:00|10161.3|10159.3|10159.8|10157.8|10161.3|10159.3|10155.3|10153.3|77
1597411800000|2020-08-14 13:30:00|10159.3|10157.3|10151.3|10149.3|10164.8|10162.8|10149.3|10147.3|334
1597412100000|2020-08-14 13:35:00|10150.8|10148.8|10162.8|10160.8|10165.3|10163.3|10148.3|10146.3|119
1597412400000|2020-08-14 13:40:00|10162.3|10160.3|10166.3|10164.3|10167.3|10165.3|10157.3|10155.3|135
1597412700000|2020-08-14 13:45:00|10166.8|10164.8|10155.8|10153.8|10167.3|10165.3|10154.8|10152.8|156
1597413000000|2020-08-14 13:50:00|10156.3|10154.3|10165.3|10163.3|10167.3|10165.3|10151.3|10149.3|156
1597413300000|2020-08-14 13:55:00|10164.8|10162.8|10168.3|10166.3|10170.3|10168.3|10162.8|10160.8|247
1597413600000|2020-08-14 14:00:00|10168.8|10166.8|10163.8|10161.8|10171.8|10169.8|10163.3|10161.3|245
1597413900000|2020-08-14 14:05:00|10164.3|10162.3|10174.3|10172.3|10174.8|10172.8|10164.3|10162.3|124
1597414200000|2020-08-14 14:10:00|10174|10172|10164|10162|10174.5|10172.5|10160|10158|122
1597414500000|2020-08-14 14:15:00|10164.5|10162.5|10159|10157|10166.5|10164.5|10155|10153|153
1597414800000|2020-08-14 14:20:00|10159.5|10157.5|10166.5|10164.5|10171|10169|10156.5|10154.5|185
1597415100000|2020-08-14 14:25:00|10167|10165|10153|10151|10167|10165|10152.5|10150.5|191
1597415400000|2020-08-14 14:30:00|10153.5|10151.5|10164|10162|10164.5|10162.5|10152|10150|187
1597415700000|2020-08-14 14:35:00|10163.5|10161.5|10156|10154|10165|10163|10153.5|10151.5|144
1597416000000|2020-08-14 14:40:00|10156.5|10154.5|10159.5|10157.5|10163.5|10161.5|10156.5|10154.5|123
1597416300000|2020-08-14 14:45:00|10159|10157|10166|10164|10166.5|10164.5|10157.5|10155.5|265
1597416600000|2020-08-14 14:50:00|10165.5|10163.5|10162.5|10160.5|10168.5|10166.5|10161|10159|350
1597416900000|2020-08-14 14:55:00|10162|10160|10156.5|10154.5|10163|10161|10155.5|10153.5|280
1597417200000|2020-08-14 15:00:00|10157|10155|10161.5|10159.5|10161.5|10159.5|10154|10152|339
1597417500000|2020-08-14 15:05:00|10161|10159|10163.5|10161.5|10166.5|10164.5|10157.5|10155.5|137
1597417800000|2020-08-14 15:10:00|10163|10161|10159.5|10157.5|10164.5|10162.5|10157.5|10155.5|125
1597418100000|2020-08-14 15:15:00|10159|10157|10158|10156|10162.5|10160.5|10154.5|10152.5|183
1597418400000|2020-08-14 15:20:00|10158.5|10156.5|10167|10165|10170|10168|10158.5|10156.5|596
1597418700000|2020-08-14 15:25:00|10167.5|10165.5|10164.5|10162.5|10170.5|10168.5|10163.5|10161.5|967
1597419000000|2020-08-14 15:30:00|10165.5|10163.5|10159.5|10157.5|10167.5|10165.5|10158.5|10156.5|866
1597419300000|2020-08-14 15:35:00|10160|10158|10153|10151|10160.5|10158.5|10151|10149|392
1597419600000|2020-08-14 15:40:00|10152.5|10150.5|10161.5|10159.5|10165.5|10163.5|10152.5|10150.5|104
1597419900000|2020-08-14 15:45:00|10162|10160|10158|10156|10167.5|10165.5|10154|10152|97
1597420200000|2020-08-14 15:50:00|10158.5|10156.5|10154.5|10152.5|10162.5|10160.5|10154|10152|78
1597420500000|2020-08-14 15:55:00|10155.5|10153.5|10161|10159|10161|10159|10155|10153|87
1597420800000|2020-08-14 16:00:00|10161.5|10159.5|10160|10158|10164.5|10162.5|10158|10156|83
1597421100000|2020-08-14 16:05:00|10159.5|10157.5|10162.5|10160.5|10163.5|10161.5|10159.5|10157.5|37
1597421400000|2020-08-14 16:10:00|10162|10160|10161|10159|10167.5|10165.5|10159.5|10157.5|95
1597421700000|2020-08-14 16:15:00|10160.5|10158.5|10158.5|10156.5|10162.5|10160.5|10156.5|10154.5|88
1597422000000|2020-08-14 16:20:00|10158|10156|10156.5|10154.5|10160.5|10158.5|10154.5|10152.5|49
1597422300000|2020-08-14 16:25:00|10156|10154|10158|10156|10159|10157|10155.5|10153.5|52
1597422600000|2020-08-14 16:30:00|10158.5|10156.5|10167.5|10165.5|10167.5|10165.5|10158.5|10156.5|38
1597422900000|2020-08-14 16:35:00|10168|10166|10167.5|10165.5|10170.5|10168.5|10165|10163|59
1597423200000|2020-08-14 16:40:00|10168|10166|10172|10170|10173.5|10171.5|10168|10166|39
1597423500000|2020-08-14 16:45:00|10172.5|10170.5|10172|10170|10173.5|10171.5|10167.5|10165.5|28
1597423800000|2020-08-14 16:50:00|10172.5|10170.5|10167.5|10165.5|10172.5|10170.5|10167|10165|11
1597424100000|2020-08-14 16:55:00|10168|10166|10165|10163|10168.5|10166.5|10165|10163|13
1597424400000|2020-08-14 17:00:00|10164.5|10162.5|10166.5|10164.5|10167.5|10165.5|10164|10162|12
1597424700000|2020-08-14 17:05:00|10166|10164|10164.5|10162.5|10166|10164|10162.5|10160.5|13
1597425000000|2020-08-14 17:10:00|10163.5|10161.5|10171.5|10169.5|10172|10170|10163.5|10161.5|11
1597425300000|2020-08-14 17:15:00|10171|10169|10168.5|10166.5|10171|10169|10166.5|10164.5|14
1597425600000|2020-08-14 17:20:00|10165.5|10163.5|10171|10169|10171|10169|10165.5|10163.5|2
1597425900000|2020-08-14 17:25:00|10170.5|10168.5|10171.5|10169.5|10172.5|10170.5|10170.5|10168.5|2
1597426200000|2020-08-14 17:30:00|10171|10169|10172.5|10170.5|10172.5|10170.5|10170.5|10168.5|0
1597426500000|2020-08-14 17:35:00|10172|10170|10169|10167|10172|10170|10168|10166|3
1597426800000|2020-08-14 17:40:00|10168.5|10166.5|10167|10165|10168.5|10166.5|10166|10164|1
1597427100000|2020-08-14 17:45:00|10167.5|10165.5|10168|10166|10169|10167|10166|10164|4
1597427400000|2020-08-14 17:50:00|10167.5|10165.5|10167|10165|10168.5|10166.5|10166|10164|4
1597427700000|2020-08-14 17:55:00|10167.5|10165.5|10167.5|10165.5|10168|10166|10167|10165|2
1597428000000|2020-08-14 18:00:00|10167|10165|10164.5|10162.5|10167|10165|10163.5|10161.5|20
1597428300000|2020-08-14 18:05:00|10164|10162|10166|10164|10166.5|10164.5|10164|10162|5
1597428600000|2020-08-14 18:10:00|10165.5|10163.5|10166|10164|10166.5|10164.5|10165|10163|5
1597428900000|2020-08-14 18:15:00|10166.5|10164.5|10163.5|10161.5|10166.5|10164.5|10163.5|10161.5|10
1597429200000|2020-08-14 18:20:00|10163|10161|10162.5|10160.5|10163|10161|10162.5|10160.5|1
1597429500000|2020-08-14 18:25:00|10162|10160|10158.5|10156.5|10162|10160|10158.5|10156.5|5
1597429800000|2020-08-14 18:30:00|10159.5|10157.5|10161|10159|10161.5|10159.5|10159.5|10157.5|0
1597430100000|2020-08-14 18:35:00|10159|10157|10156.5|10154.5|10159|10157|10156.5|10154.5|9
1597430400000|2020-08-14 18:40:00|10155|10153|10151|10149|10155|10153|10151|10149|0
1597431000000|2020-08-14 18:50:00|10153.5|10151.5|10152.5|10150.5|10153.5|10151.5|10152|10150|3
1597431300000|2020-08-14 18:55:00|10152|10150|10152.5|10150.5|10152.5|10150.5|10152|10150|4
1597431600000|2020-08-14 19:00:00|10153|10151|10148|10146|10154.5|10152.5|10147|10145|6
1597431900000|2020-08-14 19:05:00|10148.5|10146.5|10148|10146|10149.5|10147.5|10148|10146|2
1597432200000|2020-08-14 19:10:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148|10146|6
1597432500000|2020-08-14 19:15:00|10148|10146|10142|10140|10149|10147|10142|10140|17
1597432800000|2020-08-14 19:20:00|10142.5|10140.5|10132.5|10130.5|10144|10142|10132.5|10130.5|11
1597433100000|2020-08-14 19:25:00|10133|10131|10143|10141|10145.5|10143.5|10132.5|10130.5|22
1597433400000|2020-08-14 19:30:00|10142.5|10140.5|10142.5|10140.5|10145.5|10143.5|10141|10139|8
1597433700000|2020-08-14 19:35:00|10142|10140|10135.5|10133.5|10142|10140|10134.5|10132.5|6
1597434000000|2020-08-14 19:40:00|10135|10133|10141|10139|10144|10142|10132.5|10130.5|22
1597434300000|2020-08-14 19:45:00|10142.5|10140.5|10142|10140|10143.5|10141.5|10137.5|10135.5|14
1597434600000|2020-08-14 19:50:00|10140.5|10138.5|10154|10152|10154|10152|10140|10138|28
1597434900000|2020-08-14 19:55:00|10154.5|10152.5|10166.1|10160.1|10168.5|10162.5|10152.5|10150.5|41
1597435200000|2020-08-14 20:00:00|10166.2|10160.2|10162.9|10156.9|10169.3|10163.3|10156.8|10150.8|0
1597435500000|2020-08-14 20:05:00|10163.4|10157.4|10160.4|10154.4|10165.5|10159.5|10157.3|10151.3|0
1597435800000|2020-08-14 20:10:00|10160.3|10154.3|10153.8|10147.8|10160.3|10154.3|10150.4|10144.4|0
1597436100000|2020-08-14 20:15:00|10154.1|10148.1|10158.2|10152.2|10158.2|10152.2|10153.8|10147.8|0
1597436400000|2020-08-14 20:20:00|10158|10152|10158|10152|10158|10152|10157.5|10151.5|0
1597436700000|2020-08-14 20:25:00|10158.2|10152.2|10158|10152|10158.2|10152.2|10157.7|10151.7|0
1597437000000|2020-08-14 20:30:00|10158.1|10152.1|10157.8|10151.8|10159.6|10153.6|10156.5|10150.5|0
1597437300000|2020-08-14 20:35:00|10157.9|10151.9|10160.9|10154.9|10160.9|10154.9|10157.8|10151.8|0
1597437600000|2020-08-14 20:40:00|10160.8|10154.8|10160.3|10154.3|10162.2|10156.2|10159.1|10153.1|0
1597437900000|2020-08-14 20:45:00|10160.5|10154.5|10162.2|10156.2|10162.9|10156.9|10160.3|10154.3|0
1597438200000|2020-08-14 20:50:00|10162|10156|10162.9|10156.9|10162.9|10156.9|10160.3|10154.3|0
1597438500000|2020-08-14 20:55:00|10162.8|10156.8|10159.2|10153.2|10163.4|10157.4|10159.1|10153.1|0
1597615200000|2020-08-16 22:00:00|10167.4|10161.4|10165.9|10159.9|10167.4|10161.4|10163.6|10157.6|0
1597615500000|2020-08-16 22:05:00|10165.8|10159.8|10166.6|10160.6|10166.6|10160.6|10164.1|10158.1|0
1597615800000|2020-08-16 22:10:00|10166.2|10160.2|10167.2|10161.2|10168.2|10162.2|10165.4|10159.4|0
1597616100000|2020-08-16 22:15:00|10167.3|10161.3|10167.9|10161.9|10169.5|10163.5|10167.2|10161.2|0
1597616400000|2020-08-16 22:20:00|10167.8|10161.8|10165.9|10159.9|10167.9|10161.9|10165.9|10159.9|0
1597616700000|2020-08-16 22:25:00|10166|10160|10165.9|10159.9|10166.9|10160.9|10165.4|10159.4|0
1597617000000|2020-08-16 22:30:00|10166|10160|10168.5|10162.5|10170.3|10164.3|10166|10160|0
1597617300000|2020-08-16 22:35:00|10168.7|10162.7|10168.5|10162.5|10171|10165|10168.5|10162.5|0
1597617600000|2020-08-16 22:40:00|10168.3|10162.3|10168.5|10162.5|10169|10163|10166.6|10160.6|0
1597617900000|2020-08-16 22:45:00|10168.7|10162.7|10168.5|10162.5|10169.7|10163.7|10168.5|10162.5|0
1597618200000|2020-08-16 22:50:00|10168.6|10162.6|10167.2|10161.2|10169|10163|10166.6|10160.6|0
1597618500000|2020-08-16 22:55:00|10167.3|10161.3|10167.2|10161.2|10167.9|10161.9|10166.6|10160.6|0
1597618800000|2020-08-16 23:00:00|10167.4|10161.4|10165.9|10159.9|10167.9|10161.9|10165.4|10159.4|0
1597619100000|2020-08-16 23:05:00|10166|10160|10166.6|10160.6|10166.6|10160.6|10165.9|10159.9|0
1597619400000|2020-08-16 23:10:00|10166.8|10160.8|10167.2|10161.2|10167.9|10161.9|10166.6|10160.6|0
1597619700000|2020-08-16 23:15:00|10167.3|10161.3|10168.5|10162.5|10169|10163|10167.3|10161.3|0
1597620000000|2020-08-16 23:20:00|10168.6|10162.6|10167.9|10161.9|10169.7|10163.7|10167.9|10161.9|0
1597620300000|2020-08-16 23:25:00|10168.1|10162.1|10168.5|10162.5|10169|10163|10167.9|10161.9|0
1597620600000|2020-08-16 23:30:00|10168.6|10162.6|10171|10165|10171|10165|10168.5|10162.5|0
1597620900000|2020-08-16 23:35:00|10170.8|10164.8|10171|10165|10172.3|10166.3|10170.8|10164.8|0
1597621200000|2020-08-16 23:40:00|10170.9|10164.9|10170.3|10164.3|10171|10165|10169|10163|0
1597621500000|2020-08-16 23:45:00|10170.2|10164.2|10170.3|10164.3|10172.3|10166.3|10169.7|10163.7|0
1597621800000|2020-08-16 23:50:00|10170|10164|10171.6|10165.6|10172.8|10166.8|10168.5|10162.5|0
1597622100000|2020-08-16 23:55:00|10171.4|10165.4|10174.9|10168.9|10176.7|10170.7|10171|10165|0
1597622400000|2020-08-17 00:00:00|10175|10169|10174.9|10168.9|10175.4|10169.4|10170.3|10164.3|0
1597622700000|2020-08-17 00:05:00|10175.1|10169.1|10175.1|10169.1|10176.4|10170.4|10173.9|10167.9|0
1597623000000|2020-08-17 00:10:00|10175|10169|10176.4|10170.4|10176.4|10170.4|10173.9|10167.9|0
1597623300000|2020-08-17 00:15:00|10176.3|10170.3|10169.1|10163.1|10177.7|10171.7|10169.1|10163.1|0
1597623600000|2020-08-17 00:20:00|10169.2|10163.2|10174.3|10168.3|10176.8|10170.8|10164.2|10158.2|0
1597623900000|2020-08-17 00:25:00|10175.3|10169.3|10177.8|10171.8|10179.3|10173.3|10174.2|10168.2|0
1597624200000|2020-08-17 00:30:00|10178.3|10172.3|10174.2|10168.2|10181.7|10175.7|10174.2|10168.2|0
1597624500000|2020-08-17 00:35:00|10174.3|10168.3|10169.4|10163.4|10176.9|10170.9|10169.4|10163.4|0
1597624800000|2020-08-17 00:40:00|10169.3|10163.3|10164.4|10158.4|10169.3|10163.3|10161.9|10155.9|0
1597625100000|2020-08-17 00:45:00|10164.9|10158.9|10162|10156|10169.4|10163.4|10161.9|10155.9|0
1597625400000|2020-08-17 00:50:00|10161.9|10155.9|10161.7|10155.7|10164.5|10158.5|10159.3|10153.3|0
1597625700000|2020-08-17 00:55:00|10160.7|10154.7|10164.3|10158.3|10164.4|10158.4|10159.2|10153.2|0
1597626000000|2020-08-17 01:00:00|10164.2|10158.2|10161.7|10155.7|10164.5|10158.5|10159.2|10153.2|0
1597626300000|2020-08-17 01:05:00|10161.6|10155.6|10167|10161|10167|10161|10161.6|10155.6|0
1597626600000|2020-08-17 01:10:00|10166.9|10160.9|10167|10161|10169.5|10163.5|10166.9|10160.9|0
1597626900000|2020-08-17 01:15:00|10166.9|10160.9|10167.1|10161.1|10169.4|10163.4|10164.2|10158.2|0
1597627200000|2020-08-17 01:20:00|10167.2|10161.2|10167.1|10161.1|10169.8|10163.8|10165.9|10159.9|0
1597627500000|2020-08-17 01:25:00|10167.2|10161.2|10169.9|10163.9|10169.9|10163.9|10167|10161|0
1597627800000|2020-08-17 01:30:00|10170|10164|10159.8|10153.8|10172.5|10166.5|10159.7|10153.7|0
1597628100000|2020-08-17 01:35:00|10159.9|10153.9|10162.2|10156.2|10164.9|10158.9|10159.6|10153.6|0
1597628400000|2020-08-17 01:40:00|10162.3|10156.3|10165.1|10159.1|10167.9|10161.9|10162.3|10156.3|0
1597628700000|2020-08-17 01:45:00|10165.2|10159.2|10162.3|10156.3|10165.3|10159.3|10162.2|10156.2|0
1597629000000|2020-08-17 01:50:00|10162.4|10156.4|10162.4|10156.4|10167.3|10161.3|10162.2|10156.2|0
1597629300000|2020-08-17 01:55:00|10162.9|10156.9|10164.8|10158.8|10165|10159|10159.8|10153.8|0
1597629600000|2020-08-17 02:00:00|10164.9|10158.9|10170.1|10164.1|10172.6|10166.6|10164.7|10158.7|0
1597629900000|2020-08-17 02:05:00|10170.6|10164.6|10179.8|10173.8|10179.8|10173.8|10169.7|10163.7|0
1597630200000|2020-08-17 02:10:00|10179.9|10173.9|10178.9|10172.9|10185.4|10179.4|10177.6|10171.6|0
1597630500000|2020-08-17 02:15:00|10179.4|10173.4|10178.8|10172.8|10180.1|10174.1|10174.6|10168.6|0
1597630800000|2020-08-17 02:20:00|10178.3|10172.3|10181.8|10175.8|10181.8|10175.8|10174.9|10168.9|0
1597631100000|2020-08-17 02:25:00|10181.7|10175.7|10179.1|10173.1|10181.8|10175.8|10176.7|10170.7|0
1597631400000|2020-08-17 02:30:00|10179.2|10173.2|10181.7|10175.7|10184.3|10178.3|10179|10173|0
1597631700000|2020-08-17 02:35:00|10181.8|10175.8|10181.7|10175.7|10181.8|10175.8|10176.6|10170.6|0
1597632000000|2020-08-17 02:40:00|10181.8|10175.8|10181.6|10175.6|10181.8|10175.8|10181.4|10175.4|0
1597632300000|2020-08-17 02:45:00|10181.5|10175.5|10181.4|10175.4|10184|10178|10178.9|10172.9|0
1597632600000|2020-08-17 02:50:00|10180.8|10174.8|10181.4|10175.4|10181.6|10175.6|10178.9|10172.9|0
1597632900000|2020-08-17 02:55:00|10180.2|10174.2|10181.4|10175.4|10181.6|10175.6|10179|10173|0
1597633200000|2020-08-17 03:00:00|10181.5|10175.5|10184.1|10178.1|10184.3|10178.3|10181.4|10175.4|0
1597633500000|2020-08-17 03:05:00|10184|10178|10181.4|10175.4|10184.2|10178.2|10181.4|10175.4|0
1597633800000|2020-08-17 03:10:00|10181.3|10175.3|10183.8|10177.8|10183.8|10177.8|10181.3|10175.3|0
1597634100000|2020-08-17 03:15:00|10181.4|10175.4|10178.3|10172.3|10181.4|10175.4|10178.1|10172.1|0
1597634400000|2020-08-17 03:20:00|10178.4|10172.4|10180.7|10174.7|10180.8|10174.8|10178.3|10172.3|0
1597634700000|2020-08-17 03:25:00|10180.8|10174.8|10180.8|10174.8|10180.8|10174.8|10180.6|10174.6|0
1597635000000|2020-08-17 03:30:00|10180.7|10174.7|10178.1|10172.1|10180.7|10174.7|10173.2|10167.2|0
1597635300000|2020-08-17 03:35:00|10177.1|10171.1|10173.7|10167.7|10178.7|10172.7|10173.6|10167.6|0
1597635600000|2020-08-17 03:40:00|10173.6|10167.6|10173.7|10167.7|10173.7|10167.7|10173.6|10167.6|0
1597635900000|2020-08-17 03:45:00|10173.6|10167.6|10171.2|10165.2|10173.7|10167.7|10171.2|10165.2|0
1597636200000|2020-08-17 03:50:00|10172.2|10166.2|10173.7|10167.7|10173.7|10167.7|10171|10165|0
1597636500000|2020-08-17 03:55:00|10173.8|10167.8|10176.1|10170.1|10176.3|10170.3|10173.7|10167.7|0
1597636800000|2020-08-17 04:00:00|10176|10170|10173.6|10167.6|10176.1|10170.1|10173.5|10167.5|0
1597637100000|2020-08-17 04:05:00|10173.5|10167.5|10173.4|10167.4|10173.6|10167.6|10173.4|10167.4|0
1597637400000|2020-08-17 04:10:00|10173.3|10167.3|10168.5|10162.5|10173.3|10167.3|10168.5|10162.5|0
1597637700000|2020-08-17 04:15:00|10169.6|10163.6|10171|10165|10171|10165|10163.6|10157.6|0
1597638000000|2020-08-17 04:20:00|10171.1|10165.1|10171.2|10165.2|10173.6|10167.6|10171|10165|0
1597638300000|2020-08-17 04:25:00|10171.3|10165.3|10171.2|10165.2|10173.6|10167.6|10171.1|10165.1|0
1597638600000|2020-08-17 04:30:00|10171.7|10165.7|10181.2|10175.2|10181.2|10175.2|10171.7|10165.7|0
1597638900000|2020-08-17 04:35:00|10181.1|10175.1|10178.4|10172.4|10181.2|10175.2|10178.4|10172.4|0
1597639200000|2020-08-17 04:40:00|10178.3|10172.3|10178.3|10172.3|10180.8|10174.8|10178.2|10172.2|0
1597639500000|2020-08-17 04:45:00|10178.2|10172.2|10178.2|10172.2|10178.3|10172.3|10175.7|10169.7|0
1597639800000|2020-08-17 04:50:00|10178|10172|10180.6|10174.6|10180.7|10174.7|10175.6|10169.6|0
1597640100000|2020-08-17 04:55:00|10180.7|10174.7|10175.6|10169.6|10180.7|10174.7|10175.6|10169.6|0
1597640400000|2020-08-17 05:00:00|10175.7|10169.7|10180.7|10174.7|10180.7|10174.7|10175.5|10169.5|0
1597640700000|2020-08-17 05:05:00|10180.6|10174.6|10180.5|10174.5|10183.2|10177.2|10178.1|10172.1|0
1597641000000|2020-08-17 05:10:00|10181.6|10175.6|10183|10177|10183|10177|10181.6|10175.6|0
1597641300000|2020-08-17 05:15:00|10183.1|10177.1|10185.5|10179.5|10185.5|10179.5|10180.4|10174.4|0
1597641600000|2020-08-17 05:20:00|10185.4|10179.4|10180.1|10174.1|10185.4|10179.4|10180|10174|0
1597641900000|2020-08-17 05:25:00|10180.6|10174.6|10180|10174|10181.4|10175.4|10175|10169|0
1597642200000|2020-08-17 05:30:00|10178.9|10172.9|10180|10174|10180|10174|10172.4|10166.4|0
1597642500000|2020-08-17 05:35:00|10180.1|10174.1|10180|10174|10180.1|10174.1|10174.9|10168.9|0
1597642800000|2020-08-17 05:40:00|10179.9|10173.9|10180|10174|10180|10174|10177.4|10171.4|0
1597643100000|2020-08-17 05:45:00|10179.9|10173.9|10174.9|10168.9|10179.9|10173.9|10174.8|10168.8|0
1597643400000|2020-08-17 05:50:00|10174.4|10168.4|10177.5|10171.5|10177.5|10171.5|10172.4|10166.4|0
1597643700000|2020-08-17 05:55:00|10177.4|10171.4|10175|10169|10177.6|10171.6|10172.6|10166.6|0
1597644000000|2020-08-17 06:00:00|10176.5|10174.5|10169.5|10167.5|10179|10177|10168.5|10166.5|36
1597644300000|2020-08-17 06:05:00|10170|10168|10161|10159|10171|10169|10156.5|10154.5|36
1597644600000|2020-08-17 06:10:00|10162|10160|10158.5|10156.5|10162.5|10160.5|10155.5|10153.5|26
1597644900000|2020-08-17 06:15:00|10158|10156|10164.5|10162.5|10164.5|10162.5|10155.5|10153.5|26
1597645200000|2020-08-17 06:20:00|10164|10162|10163.5|10161.5|10165.5|10163.5|10160|10158|98
1597645500000|2020-08-17 06:25:00|10164.5|10162.5|10164|10162|10168.5|10166.5|10164|10162|76
1597645800000|2020-08-17 06:30:00|10164.5|10162.5|10168|10166|10168.5|10166.5|10163.5|10161.5|19
1597646100000|2020-08-17 06:35:00|10166|10164|10161.5|10159.5|10166|10164|10161.5|10159.5|47
1597646400000|2020-08-17 06:40:00|10162|10160|10162|10160|10165.5|10163.5|10160|10158|13
1597646700000|2020-08-17 06:45:00|10161.5|10159.5|10163|10161|10163.5|10161.5|10160.5|10158.5|45
1597647000000|2020-08-17 06:50:00|10162.5|10160.5|10167|10165|10167|10165|10161|10159|30
1597647300000|2020-08-17 06:55:00|10168|10166|10167|10165|10169|10167|10161.5|10159.5|51
1597647600000|2020-08-17 07:00:00|10166.5|10164.5|10180|10178|10192|10190|10166.5|10164.5|695
1597647900000|2020-08-17 07:05:00|10179.5|10177.5|10164|10162|10195|10193|10162|10160|528
1597648200000|2020-08-17 07:10:00|10164.5|10162.5|10147|10145|10178|10176|10143|10141|403
1597648500000|2020-08-17 07:15:00|10147.5|10145.5|10139|10137|10153.5|10151.5|10138|10136|362
1597648800000|2020-08-17 07:20:00|10138.5|10136.5|10147.5|10145.5|10148.5|10146.5|10120.5|10118.5|428
1597649100000|2020-08-17 07:25:00|10148|10146|10171.5|10169.5|10176|10174|10147|10145|410
1597649400000|2020-08-17 07:30:00|10171|10169|10180|10178|10196.5|10194.5|10171|10169|477
1597649700000|2020-08-17 07:35:00|10179.5|10177.5|10160|10158|10181|10179|10157.5|10155.5|119
1597650000000|2020-08-17 07:40:00|10159|10157|10166|10164|10171|10169|10147.5|10145.5|255
1597650300000|2020-08-17 07:45:00|10166.5|10164.5|10181.5|10179.5|10182|10180|10166.5|10164.5|120
1597650600000|2020-08-17 07:50:00|10182|10180|10181|10179|10186|10184|10176|10174|141
1597650900000|2020-08-17 07:55:00|10181.5|10179.5|10185.5|10183.5|10189|10187|10178|10176|245
1597651200000|2020-08-17 08:00:00|10186|10184|10179.5|10177.5|10191|10189|10173|10171|269
1597651500000|2020-08-17 08:05:00|10180|10178|10176|10174|10182.5|10180.5|10171|10169|133
1597651800000|2020-08-17 08:10:00|10175.5|10173.5|10180.5|10178.5|10185|10183|10174|10172|138
1597652100000|2020-08-17 08:15:00|10181|10179|10179|10177|10185|10183|10173.5|10171.5|117
1597652400000|2020-08-17 08:20:00|10178.5|10176.5|10185|10183|10186|10184|10174|10172|73
1597652700000|2020-08-17 08:25:00|10184.5|10182.5|10182|10180|10186|10184|10173|10171|126
1597653000000|2020-08-17 08:30:00|10183|10181|10190|10188|10192.5|10190.5|10182.5|10180.5|109
1597653300000|2020-08-17 08:35:00|10189.5|10187.5|10191.5|10189.5|10191.5|10189.5|10181|10179|97
1597653600000|2020-08-17 08:40:00|10191|10189|10197|10195|10200|10198|10177|10175|166
1597653900000|2020-08-17 08:45:00|10196.5|10194.5|10199.5|10197.5|10202|10200|10193|10191|85
1597654200000|2020-08-17 08:50:00|10200|10198|10195|10193|10202|10200|10194.5|10192.5|64
1597654500000|2020-08-17 08:55:00|10194.5|10192.5|10199.5|10197.5|10201|10199|10190|10188|196
1597654800000|2020-08-17 09:00:00|10200|10198|10205|10203|10207|10205|10195.5|10193.5|182
1597655100000|2020-08-17 09:05:00|10204.5|10202.5|10206.5|10204.5|10210.5|10208.5|10203|10201|112
1597655400000|2020-08-17 09:10:00|10206|10204|10204|10202|10207.5|10205.5|10203|10201|154
1597655700000|2020-08-17 09:15:00|10204.5|10202.5|10207|10205|10207|10205|10201.5|10199.5|129
1597656000000|2020-08-17 09:20:00|10207.5|10205.5|10205|10203|10208.5|10206.5|10204|10202|106
1597656300000|2020-08-17 09:25:00|10205.5|10203.5|10205|10203|10208.5|10206.5|10202|10200|79
1597656600000|2020-08-17 09:30:00|10204.5|10202.5|10202.5|10200.5|10207.5|10205.5|10200|10198|50
1597656900000|2020-08-17 09:35:00|10202|10200|10197|10195|10202|10200|10194.5|10192.5|48
1597657200000|2020-08-17 09:40:00|10196.5|10194.5|10197|10195|10199.5|10197.5|10195|10193|103
1597657500000|2020-08-17 09:45:00|10197.5|10195.5|10193|10191|10202.5|10200.5|10191.5|10189.5|68
1597657800000|2020-08-17 09:50:00|10192.5|10190.5|10191|10189|10195.5|10193.5|10189.5|10187.5|54
1597658100000|2020-08-17 09:55:00|10191.5|10189.5|10188.5|10186.5|10194.5|10192.5|10185.5|10183.5|68
1597658400000|2020-08-17 10:00:00|10188|10186|10190.5|10188.5|10196.5|10194.5|10187.5|10185.5|98
1597658700000|2020-08-17 10:05:00|10191|10189|10199.5|10197.5|10199.5|10197.5|10188.5|10186.5|50
1597659000000|2020-08-17 10:10:00|10199|10197|10203.5|10201.5|10206|10204|10197|10195|53
1597659300000|2020-08-17 10:15:00|10203|10201|10202|10200|10205|10203|10201|10199|60
1597659600000|2020-08-17 10:20:00|10201.5|10199.5|10199|10197|10202|10200|10198.5|10196.5|108
1597659900000|2020-08-17 10:25:00|10199.5|10197.5|10202|10200|10205|10203|10199.5|10197.5|35
1597660200000|2020-08-17 10:30:00|10201.5|10199.5|10204|10202|10205.5|10203.5|10199|10197|35
1597660500000|2020-08-17 10:35:00|10204.5|10202.5|10206.5|10204.5|10206.5|10204.5|10203|10201|73
1597660800000|2020-08-17 10:40:00|10206|10204|10205.5|10203.5|10209|10207|10204|10202|59
1597661100000|2020-08-17 10:45:00|10206|10204|10203|10201|10206|10204|10201.5|10199.5|25
1597661400000|2020-08-17 10:50:00|10202|10200|10201|10199|10202.5|10200.5|10194|10192|71
1597661700000|2020-08-17 10:55:00|10200.5|10198.5|10211|10209|10211|10209|10199.5|10197.5|62
1597662000000|2020-08-17 11:00:00|10211.5|10209.5|10210|10208|10211.5|10209.5|10207|10205|55
1597662300000|2020-08-17 11:05:00|10209.5|10207.5|10209|10207|10211|10209|10207|10205|54
1597662600000|2020-08-17 11:10:00|10209.5|10207.5|10206|10204|10210.5|10208.5|10204.5|10202.5|60
1597662900000|2020-08-17 11:15:00|10205.5|10203.5|10207|10205|10211|10209|10205|10203|77
1597663200000|2020-08-17 11:20:00|10207.5|10205.5|10211.5|10209.5|10212.5|10210.5|10207.5|10205.5|113
1597663500000|2020-08-17 11:25:00|10211|10209|10213|10211|10215.5|10213.5|10210.5|10208.5|50
1597663800000|2020-08-17 11:30:00|10212.5|10210.5|10214|10212|10217|10215|10208.5|10206.5|97
1597664100000|2020-08-17 11:35:00|10214.5|10212.5|10218.5|10216.5|10219|10217|10214.5|10212.5|57
1597664400000|2020-08-17 11:40:00|10217.3|10215.3|10213.8|10211.8|10219.3|10217.3|10213.8|10211.8|48
1597664700000|2020-08-17 11:45:00|10213.3|10211.3|10214.8|10212.8|10216.8|10214.8|10212.3|10210.3|26
1597665000000|2020-08-17 11:50:00|10215.3|10213.3|10211.8|10209.8|10215.3|10213.3|10210.8|10208.8|53
1597665300000|2020-08-17 11:55:00|10211.3|10209.3|10211.3|10209.3|10213.8|10211.8|10210.3|10208.3|43
1597665600000|2020-08-17 12:00:00|10210.8|10208.8|10216.8|10214.8|10216.8|10214.8|10210.3|10208.3|48
1597665900000|2020-08-17 12:05:00|10217.3|10215.3|10216.8|10214.8|10220.3|10218.3|10215.3|10213.3|52
1597666200000|2020-08-17 12:10:00|10217.3|10215.3|10218.3|10216.3|10220.3|10218.3|10217.3|10215.3|82
1597666500000|2020-08-17 12:15:00|10217.8|10215.8|10220.8|10218.8|10222.3|10220.3|10215.8|10213.8|52
1597666800000|2020-08-17 12:20:00|10220.3|10218.3|10216.3|10214.3|10221.3|10219.3|10213.8|10211.8|95
1597667100000|2020-08-17 12:25:00|10216.8|10214.8|10217.8|10215.8|10218.3|10216.3|10215.3|10213.3|93
1597667400000|2020-08-17 12:30:00|10217.3|10215.3|10217.8|10215.8|10220.8|10218.8|10216.3|10214.3|68
1597667700000|2020-08-17 12:35:00|10218.3|10216.3|10217.3|10215.3|10219.3|10217.3|10215.3|10213.3|46
1597668000000|2020-08-17 12:40:00|10217.8|10215.8|10218.8|10216.8|10220.8|10218.8|10216.8|10214.8|121
1597668300000|2020-08-17 12:45:00|10218.3|10216.3|10218.3|10216.3|10218.8|10216.8|10216.3|10214.3|65
1597668600000|2020-08-17 12:50:00|10217.8|10215.8|10219.8|10217.8|10220.8|10218.8|10215.8|10213.8|104
1597668900000|2020-08-17 12:55:00|10220.3|10218.3|10202.8|10200.8|10221.8|10219.8|10201.3|10199.3|234
1597669200000|2020-08-17 13:00:00|10203.3|10201.3|10212.3|10210.3|10215.3|10213.3|10203.3|10201.3|133
1597669500000|2020-08-17 13:05:00|10212.8|10210.8|10217.8|10215.8|10218.3|10216.3|10212.8|10210.8|64
1597669800000|2020-08-17 13:10:00|10218.3|10216.3|10221.3|10219.3|10225.8|10223.8|10217.8|10215.8|187
1597670100000|2020-08-17 13:15:00|10220.8|10218.8|10223.3|10221.3|10224.3|10222.3|10218.3|10216.3|87
1597670400000|2020-08-17 13:20:00|10222.8|10220.8|10221.3|10219.3|10225.3|10223.3|10218.3|10216.3|113
1597670700000|2020-08-17 13:25:00|10221.8|10219.8|10205.3|10203.3|10221.8|10219.8|10205.3|10203.3|191
1597671000000|2020-08-17 13:30:00|10204.8|10202.8|10208.8|10206.8|10210.3|10208.3|10203.3|10201.3|244
1597671300000|2020-08-17 13:35:00|10209.3|10207.3|10201.3|10199.3|10211.8|10209.8|10199.8|10197.8|150
1597671600000|2020-08-17 13:40:00|10201.8|10199.8|10205.8|10203.8|10209.3|10207.3|10198.8|10196.8|241
1597671900000|2020-08-17 13:45:00|10207.3|10205.3|10207.3|10205.3|10208.3|10206.3|10202.3|10200.3|185
1597672200000|2020-08-17 13:50:00|10207.8|10205.8|10208.8|10206.8|10209.3|10207.3|10205.3|10203.3|93
1597672500000|2020-08-17 13:55:00|10209.3|10207.3|10207.8|10205.8|10211.8|10209.8|10203.8|10201.8|109
1597672800000|2020-08-17 14:00:00|10208.3|10206.3|10212.3|10210.3|10213.3|10211.3|10206.3|10204.3|142
1597673100000|2020-08-17 14:05:00|10212.8|10210.8|10203.3|10201.3|10212.8|10210.8|10202.8|10200.8|156
1597673400000|2020-08-17 14:10:00|10203.6|10201.6|10201.1|10199.1|10204.6|10202.6|10199.6|10197.6|95
1597673700000|2020-08-17 14:15:00|10200.6|10198.6|10206.6|10204.6|10210.6|10208.6|10197.6|10195.6|132
1597674000000|2020-08-17 14:20:00|10206.1|10204.1|10214.6|10212.6|10214.6|10212.6|10206.1|10204.1|171
1597674300000|2020-08-17 14:25:00|10214.1|10212.1|10210.6|10208.6|10216.6|10214.6|10209.1|10207.1|138
1597674600000|2020-08-17 14:30:00|10211.1|10209.1|10214.6|10212.6|10217.6|10215.6|10211.1|10209.1|311
1597674900000|2020-08-17 14:35:00|10215.6|10213.6|10214.1|10212.1|10219.1|10217.1|10213.6|10211.6|170
1597675200000|2020-08-17 14:40:00|10214.6|10212.6|10219.6|10217.6|10221.6|10219.6|10211.1|10209.1|164
1597675500000|2020-08-17 14:45:00|10220.1|10218.1|10215.6|10213.6|10220.6|10218.6|10213.6|10211.6|219
1597675800000|2020-08-17 14:50:00|10215.1|10213.1|10227.1|10225.1|10227.1|10225.1|10215.1|10213.1|243
1597676100000|2020-08-17 14:55:00|10226.6|10224.6|10224.6|10222.6|10228.6|10226.6|10223.6|10221.6|329
1597676400000|2020-08-17 15:00:00|10223.6|10221.6|10220.1|10218.1|10225.6|10223.6|10217.6|10215.6|289
1597676700000|2020-08-17 15:05:00|10219.6|10217.6|10227.1|10225.1|10227.1|10225.1|10218.6|10216.6|134
1597677000000|2020-08-17 15:10:00|10227.6|10225.6|10227.6|10225.6|10230.6|10228.6|10225.6|10223.6|200
1597677300000|2020-08-17 15:15:00|10228.1|10226.1|10225.6|10223.6|10228.6|10226.6|10221.6|10219.6|720
1597677600000|2020-08-17 15:20:00|10225.1|10223.1|10231.1|10229.1|10235.6|10233.6|10225.1|10223.1|617
1597677900000|2020-08-17 15:25:00|10230.6|10228.6|10231.1|10229.1|10237.6|10235.6|10229.6|10227.6|653
1597678200000|2020-08-17 15:30:00|10231.6|10229.6|10224.6|10222.6|10233.6|10231.6|10222.6|10220.6|913
1597678500000|2020-08-17 15:35:00|10225.6|10223.6|10224.1|10222.1|10228.6|10226.6|10223.6|10221.6|153
1597678800000|2020-08-17 15:40:00|10224.6|10222.6|10220.6|10218.6|10226.1|10224.1|10220.6|10218.6|147
1597679100000|2020-08-17 15:45:00|10221.1|10219.1|10221.6|10219.6|10221.6|10219.6|10217.6|10215.6|107
1597679400000|2020-08-17 15:50:00|10222.6|10220.6|10223.6|10221.6|10223.6|10221.6|10220.6|10218.6|88
1597679700000|2020-08-17 15:55:00|10224.6|10222.6|10227.6|10225.6|10227.6|10225.6|10224.6|10222.6|86
1597680000000|2020-08-17 16:00:00|10226.6|10224.6|10219.6|10217.6|10226.6|10224.6|10219.6|10217.6|74
1597680300000|2020-08-17 16:05:00|10219.1|10217.1|10218.6|10216.6|10222.6|10220.6|10216.6|10214.6|40
1597680600000|2020-08-17 16:10:00|10219.6|10217.6|10216.1|10214.1|10219.6|10217.6|10214.6|10212.6|21
1597680900000|2020-08-17 16:15:00|10216.6|10214.6|10219.6|10217.6|10221.1|10219.1|10213.6|10211.6|79
1597681200000|2020-08-17 16:20:00|10218.6|10216.6|10220.6|10218.6|10221.1|10219.1|10217.6|10215.6|27
1597681500000|2020-08-17 16:25:00|10221.1|10219.1|10220.6|10218.6|10221.6|10219.6|10219.6|10217.6|35
1597681800000|2020-08-17 16:30:00|10221.1|10219.1|10243.1|10241.1|10243.1|10241.1|10220.6|10218.6|389
1597682100000|2020-08-17 16:35:00|10245.6|10243.6|10236.6|10234.6|10248.6|10246.6|10234.1|10232.1|82
1597682400000|2020-08-17 16:40:00|10236.1|10234.1|10233.1|10231.1|10237.1|10235.1|10231.1|10229.1|58
1597682700000|2020-08-17 16:45:00|10232.6|10230.6|10225.1|10223.1|10233.6|10231.6|10224.6|10222.6|73
1597683000000|2020-08-17 16:50:00|10224.6|10222.6|10222.1|10220.1|10225.1|10223.1|10221.1|10219.1|12
1597683300000|2020-08-17 16:55:00|10221.6|10219.6|10221.1|10219.1|10222.1|10220.1|10219.1|10217.1|21
1597683600000|2020-08-17 17:00:00|10220.6|10218.6|10221.1|10219.1|10223.1|10221.1|10219.6|10217.6|4
1597683900000|2020-08-17 17:05:00|10220.6|10218.6|10220.1|10218.1|10223.1|10221.1|10220.1|10218.1|7
1597684200000|2020-08-17 17:10:00|10219.6|10217.6|10219.6|10217.6|10220.6|10218.6|10218.6|10216.6|6
1597684500000|2020-08-17 17:15:00|10219.1|10217.1|10218.6|10216.6|10219.1|10217.1|10218.6|10216.6|0
1597684800000|2020-08-17 17:20:00|10218.1|10216.1|10221.1|10219.1|10222.1|10220.1|10217.1|10215.1|45
1597685100000|2020-08-17 17:25:00|10220.6|10218.6|10218.1|10216.1|10220.6|10218.6|10217.6|10215.6|9
1597685400000|2020-08-17 17:30:00|10218.6|10216.6|10218.6|10216.6|10218.6|10216.6|10218.6|10216.6|0
1597685700000|2020-08-17 17:35:00|10218.1|10216.1|10217.6|10215.6|10218.6|10216.6|10216.6|10214.6|1
1597686000000|2020-08-17 17:40:00|10218.1|10216.1|10220.6|10218.6|10221.1|10219.1|10218.1|10216.1|5
1597686300000|2020-08-17 17:45:00|10222.1|10220.1|10222.1|10220.1|10222.1|10220.1|10220.6|10218.6|6
1597686600000|2020-08-17 17:50:00|10223.1|10221.1|10226.1|10224.1|10227.6|10225.6|10223.1|10221.1|3
1597686900000|2020-08-17 17:55:00|10225.6|10223.6|10226.1|10224.1|10226.1|10224.1|10225.6|10223.6|0
1597687200000|2020-08-17 18:00:00|10225.6|10223.6|10226.1|10224.1|10227.6|10225.6|10225.6|10223.6|1
1597687500000|2020-08-17 18:05:00|10225.6|10223.6|10226.6|10224.6|10228.6|10226.6|10225.6|10223.6|4
1597687800000|2020-08-17 18:10:00|10226.1|10224.1|10225.6|10223.6|10226.1|10224.1|10225.6|10223.6|0
1597688100000|2020-08-17 18:15:00|10228.1|10226.1|10227.6|10225.6|10228.1|10226.1|10226.1|10224.1|1
1597688400000|2020-08-17 18:20:00|10226.1|10224.1|10227.6|10225.6|10228.1|10226.1|10225.6|10223.6|9
1597688700000|2020-08-17 18:25:00|10225.6|10223.6|10225.1|10223.1|10225.6|10223.6|10224.6|10222.6|12
1597689000000|2020-08-17 18:30:00|10224.6|10222.6|10222.6|10220.6|10225.1|10223.1|10222.6|10220.6|11
1597689300000|2020-08-17 18:35:00|10221.1|10219.1|10221.6|10219.6|10221.6|10219.6|10221.1|10219.1|9
1597689600000|2020-08-17 18:40:00|10221.1|10219.1|10220.6|10218.6|10221.1|10219.1|10220.6|10218.6|7
1597689900000|2020-08-17 18:45:00|10221.1|10219.1|10220.6|10218.6|10222.6|10220.6|10220.6|10218.6|5
1597690200000|2020-08-17 18:50:00|10221.6|10219.6|10221.1|10219.1|10221.6|10219.6|10221.1|10219.1|4
1597690500000|2020-08-17 18:55:00|10221.6|10219.6|10224.6|10222.6|10225.6|10223.6|10221.6|10219.6|23
1597690800000|2020-08-17 19:00:00|10225.1|10223.1|10221.6|10219.6|10226.1|10224.1|10221.1|10219.1|6
1597691100000|2020-08-17 19:05:00|10220.1|10218.1|10216.1|10214.1|10220.6|10218.6|10214.6|10212.6|7
1597691400000|2020-08-17 19:10:00|10215.6|10213.6|10218.1|10216.1|10222.1|10220.1|10215.6|10213.6|15
1597691700000|2020-08-17 19:15:00|10217.6|10215.6|10217.1|10215.1|10217.6|10215.6|10217.1|10215.1|0
1597692300000|2020-08-17 19:25:00|10214.6|10212.6|10219.6|10217.6|10219.6|10217.6|10214.6|10212.6|9
1597692600000|2020-08-17 19:30:00|10219.1|10217.1|10222.6|10220.6|10223.1|10221.1|10218.6|10216.6|5
1597692900000|2020-08-17 19:35:00|10223.1|10221.1|10224.1|10222.1|10227.1|10225.1|10223.1|10221.1|5
1597693200000|2020-08-17 19:40:00|10223.6|10221.6|10222.6|10220.6|10225.6|10223.6|10220.1|10218.1|30
1597693500000|2020-08-17 19:45:00|10222.1|10220.1|10221.6|10219.6|10222.6|10220.6|10218.6|10216.6|16
1597693800000|2020-08-17 19:50:00|10220.6|10218.6|10221.1|10219.1|10221.6|10219.6|10214.6|10212.6|18
1597694100000|2020-08-17 19:55:00|10221.6|10219.6|10231|10225|10231.1|10227.6|10221.1|10219.1|39
1597694400000|2020-08-17 20:00:00|10230.9|10224.9|10229.4|10223.4|10235.1|10229.1|10228.1|10222.1|1
1597694700000|2020-08-17 20:05:00|10229.2|10223.2|10228.1|10222.1|10231.2|10225.2|10228.1|10222.1|0
1597695000000|2020-08-17 20:10:00|10228|10222|10235.2|10229.2|10237.3|10231.3|10225.5|10219.5|0
1597695300000|2020-08-17 20:15:00|10235.3|10229.3|10236|10230|10236.4|10230.4|10235.1|10229.1|0
1597695600000|2020-08-17 20:20:00|10235.6|10229.6|10235.8|10229.8|10236|10230|10235.3|10229.3|0
1597695900000|2020-08-17 20:25:00|10235.3|10229.3|10235.8|10229.8|10235.8|10229.8|10235.3|10229.3|0
1597696200000|2020-08-17 20:30:00|10235.9|10229.9|10239.1|10233.1|10239.1|10233.1|10235.9|10229.9|0
1597696500000|2020-08-17 20:35:00|10239|10233|10236|10230|10239.1|10233.1|10236|10230|0
1597696800000|2020-08-17 20:40:00|10236.2|10230.2|10237.3|10231.3|10237.3|10231.3|10235.3|10229.3|0
1597697100000|2020-08-17 20:45:00|10237.2|10231.2|10236|10230|10237.3|10231.3|10235.3|10229.3|0
1597697400000|2020-08-17 20:50:00|10236.2|10230.2|10234.8|10228.8|10236.6|10230.6|10234.8|10228.8|0
1597697700000|2020-08-17 20:55:00|10234.6|10228.6|10234|10228|10235.3|10229.3|10232.9|10226.9|0
1597698000000|2020-08-17 21:00:00|10234.2|10228.2|10234.4|10228.4|10234.7|10228.7|10234|10228|0
1597698300000|2020-08-17 21:05:00|10234.7|10228.7|10234.7|10228.7|10234.7|10228.7|10234.7|10228.7|0
1597698600000|2020-08-17 21:10:00|10234.4|10228.4|10234.4|10228.4|10234.7|10228.7|10234.4|10228.4|0
1597698900000|2020-08-17 21:15:00|10234.7|10228.7|10234.4|10228.4|10234.7|10228.7|10234.4|10228.4|0
1597699200000|2020-08-17 21:20:00|10234.7|10228.7|10234.4|10228.4|10234.9|10228.9|10234.4|10228.4|0
1597699500000|2020-08-17 21:25:00|10234.7|10228.7|10234.7|10228.7|10234.7|10228.7|10234.7|10228.7|0
1597700400000|2020-08-17 21:40:00|10234.9|10228.9|10234.7|10228.7|10234.9|10228.9|10234.4|10228.4|0
1597700700000|2020-08-17 21:45:00|10234.4|10228.4|10234.7|10228.7|10234.7|10228.7|10234.2|10228.2|0
1597701300000|2020-08-17 21:55:00|10234.4|10228.4|10234.9|10228.9|10234.9|10228.9|10234.4|10228.4|0
1597701600000|2020-08-17 22:00:00|10234.7|10228.7|10231.3|10225.3|10234.7|10228.7|10231.3|10225.3|0
1597701900000|2020-08-17 22:05:00|10231.4|10225.4|10231.3|10225.3|10232.1|10226.1|10231.3|10225.3|0
1597702200000|2020-08-17 22:10:00|10231.4|10225.4|10230|10224|10232.1|10226.1|10230|10224|0
1597702500000|2020-08-17 22:15:00|10230.2|10224.2|10231.3|10225.3|10231.3|10225.3|10229.5|10223.5|0
1597702800000|2020-08-17 22:20:00|10231.2|10225.2|10232.6|10226.6|10232.6|10226.6|10230.8|10224.8|0
1597703100000|2020-08-17 22:25:00|10232.7|10226.7|10232.6|10226.6|10233.4|10227.4|10232.6|10226.6|0
1597703400000|2020-08-17 22:30:00|10232.7|10226.7|10233.9|10227.9|10233.9|10227.9|10232.6|10226.6|0
1597703700000|2020-08-17 22:35:00|10234|10228|10233.4|10227.4|10234.6|10228.6|10232.6|10226.6|0
1597704000000|2020-08-17 22:40:00|10233.2|10227.2|10233.9|10227.9|10234.6|10228.6|10232.1|10226.1|0
1597704300000|2020-08-17 22:45:00|10234|10228|10236.5|10230.5|10236.5|10230.5|10233.9|10227.9|0
1597704600000|2020-08-17 22:50:00|10236.3|10230.3|10236.5|10230.5|10236.5|10230.5|10235.7|10229.7|0
1597704900000|2020-08-17 22:55:00|10236.4|10230.4|10237|10231|10237|10231|10235.7|10229.7|0
1597705200000|2020-08-17 23:00:00|10236.7|10230.7|10236.5|10230.5|10237|10231|10233.9|10227.9|0
1597705500000|2020-08-17 23:05:00|10236.7|10230.7|10237.7|10231.7|10237.7|10231.7|10235.2|10229.2|0
1597705800000|2020-08-17 23:10:00|10237.6|10231.6|10239.6|10233.6|10241.4|10235.4|10237|10231|0
1597706100000|2020-08-17 23:15:00|10239.7|10233.7|10245.2|10239.2|10249.6|10243.6|10239|10233|0
1597706400000|2020-08-17 23:20:00|10245.3|10239.3|10246|10240|10248.3|10242.3|10243.9|10237.9|0
1597706700000|2020-08-17 23:25:00|10246.1|10240.1|10250.3|10244.3|10250.3|10244.3|10246|10240|0
1597707000000|2020-08-17 23:30:00|10250.5|10244.5|10250.6|10244.6|10253.2|10247.2|10249.4|10243.4|0
1597707300000|2020-08-17 23:35:00|10250.5|10244.5|10251.9|10245.9|10251.9|10245.9|10250.1|10244.1|0
1597707600000|2020-08-17 23:40:00|10252|10246|10251.4|10245.4|10252.5|10246.5|10250.6|10244.6|0
1597707900000|2020-08-17 23:45:00|10251.3|10245.3|10250.1|10244.1|10252.5|10246.5|10248.8|10242.8|0
1597708200000|2020-08-17 23:50:00|10250|10244|10248.1|10242.1|10250|10244|10247.5|10241.5|0
1597708500000|2020-08-17 23:55:00|10247.9|10241.9|10248|10242|10248.6|10242.6|10246|10240|0
1597708800000|2020-08-18 00:00:00|10247.9|10241.9|10247|10241|10248|10242|10240.6|10234.6|0
1597709100000|2020-08-18 00:05:00|10246.9|10240.9|10244.5|10238.5|10248.8|10242.8|10243.9|10237.9|0
1597709400000|2020-08-18 00:10:00|10244.3|10238.3|10241.1|10235.1|10244.5|10238.5|10240.6|10234.6|0
1597709700000|2020-08-18 00:15:00|10241.4|10235.4|10234.8|10228.8|10241.9|10235.9|10231.6|10225.6|0
1597710000000|2020-08-18 00:20:00|10234.7|10228.7|10237.3|10231.3|10240.1|10234.1|10232.3|10226.3|0
1597710300000|2020-08-18 00:25:00|10237.4|10231.4|10241.4|10235.4|10242.6|10236.6|10237.3|10231.3|0
1597710600000|2020-08-18 00:30:00|10240.8|10234.8|10235|10229|10240.8|10234.8|10233.5|10227.5|0
1597710900000|2020-08-18 00:35:00|10234.9|10228.9|10240.2|10234.2|10240.2|10234.2|10232.4|10226.4|0
1597711200000|2020-08-18 00:40:00|10239.1|10233.1|10232.5|10226.5|10239.1|10233.1|10232.5|10226.5|0
1597711500000|2020-08-18 00:45:00|10232.6|10226.6|10237.5|10231.5|10237.7|10231.7|10232.6|10226.6|0
1597711800000|2020-08-18 00:50:00|10237.4|10231.4|10240.2|10234.2|10242.8|10236.8|10237.4|10231.4|0
1597712100000|2020-08-18 00:55:00|10239.1|10233.1|10235|10229|10240.2|10234.2|10232.6|10226.6|0
1597712400000|2020-08-18 01:00:00|10234.5|10228.5|10235.1|10229.1|10235.1|10229.1|10232.4|10226.4|0
1597712700000|2020-08-18 01:05:00|10235.2|10229.2|10231.4|10225.4|10235.2|10229.2|10230|10224|0
1597713000000|2020-08-18 01:10:00|10231.9|10225.9|10227.5|10221.5|10232.7|10226.7|10224.9|10218.9|0
1597713300000|2020-08-18 01:15:00|10226.4|10220.4|10219.9|10213.9|10227.5|10221.5|10219.9|10213.9|0
1597713600000|2020-08-18 01:20:00|10220|10214|10225|10219|10227.6|10221.6|10219.9|10213.9|0
1597713900000|2020-08-18 01:25:00|10224.9|10218.9|10227.1|10221.1|10227.3|10221.3|10222.2|10216.2|0
1597714200000|2020-08-18 01:30:00|10227|10221|10222.1|10216.1|10229.7|10223.7|10222.1|10216.1|0
1597714500000|2020-08-18 01:35:00|10222|10216|10219.5|10213.5|10222|10216|10216.8|10210.8|0
1597714800000|2020-08-18 01:40:00|10219.4|10213.4|10221.8|10215.8|10222|10216|10216.7|10210.7|0
1597715100000|2020-08-18 01:45:00|10220.6|10214.6|10224.5|10218.5|10226.9|10220.9|10219.2|10213.2|0
1597715400000|2020-08-18 01:50:00|10224.4|10218.4|10226.9|10220.9|10226.9|10220.9|10223.1|10217.1|0
1597715700000|2020-08-18 01:55:00|10226.8|10220.8|10226.9|10220.9|10227.1|10221.1|10224.5|10218.5|0
1597716000000|2020-08-18 02:00:00|10226.8|10220.8|10219.1|10213.1|10226.9|10220.9|10217.8|10211.8|0
1597716300000|2020-08-18 02:05:00|10219|10213|10216.7|10210.7|10219.2|10213.2|10213.9|10207.9|0
1597716600000|2020-08-18 02:10:00|10216.6|10210.6|10211.6|10205.6|10219.1|10213.1|10211.3|10205.3|0
1597716900000|2020-08-18 02:15:00|10211.7|10205.7|10214.3|10208.3|10214.4|10208.4|10211.6|10205.6|0
1597717200000|2020-08-18 02:20:00|10214.4|10208.4|10214.3|10208.3|10217|10211|10214.3|10208.3|0
1597717500000|2020-08-18 02:25:00|10214.4|10208.4|10217|10211|10217.1|10211.1|10214.4|10208.4|0
1597717800000|2020-08-18 02:30:00|10216|10210|10217|10211|10217|10211|10211.8|10205.8|0
1597718100000|2020-08-18 02:35:00|10217.1|10211.1|10219.6|10213.6|10219.6|10213.6|10214.5|10208.5|0
1597718400000|2020-08-18 02:40:00|10219.1|10213.1|10214.4|10208.4|10219.1|10213.1|10211.8|10205.8|0
1597718700000|2020-08-18 02:45:00|10214.3|10208.3|10206.8|10200.8|10214.3|10208.3|10204|10198|0
1597719000000|2020-08-18 02:50:00|10206.7|10200.7|10206.8|10200.8|10206.8|10200.8|10204.1|10198.1|0
1597719300000|2020-08-18 02:55:00|10206.7|10200.7|10209.4|10203.4|10209.4|10203.4|10204.2|10198.2|0
1597719600000|2020-08-18 03:00:00|10209.3|10203.3|10206.9|10200.9|10209.4|10203.4|10206.8|10200.8|0
1597719900000|2020-08-18 03:05:00|10206.8|10200.8|10209.5|10203.5|10212|10206|10204.3|10198.3|0
1597720200000|2020-08-18 03:10:00|10209.6|10203.6|10212|10206|10212.1|10206.1|10209.4|10203.4|0
1597720500000|2020-08-18 03:15:00|10212.1|10206.1|10218.2|10212.2|10218.2|10212.2|10212|10206|0
1597720800000|2020-08-18 03:20:00|10218.3|10212.3|10215.5|10209.5|10220.7|10214.7|10212.9|10206.9|0
1597721100000|2020-08-18 03:25:00|10215.6|10209.6|10218.1|10212.1|10218.3|10212.3|10215.4|10209.4|0
1597721400000|2020-08-18 03:30:00|10218.2|10212.2|10223.1|10217.1|10223.3|10217.3|10218.2|10212.2|0
1597721700000|2020-08-18 03:35:00|10224.2|10218.2|10223.2|10217.2|10225.7|10219.7|10223.1|10217.1|0
1597722000000|2020-08-18 03:40:00|10225.6|10219.6|10228.1|10222.1|10228.2|10222.2|10225.6|10219.6|0
1597722300000|2020-08-18 03:45:00|10228.2|10222.2|10226.9|10220.9|10228.2|10222.2|10223.1|10217.1|0
1597722600000|2020-08-18 03:50:00|10226.4|10220.4|10220.6|10214.6|10226.8|10220.8|10220.6|10214.6|0
1597722900000|2020-08-18 03:55:00|10220.7|10214.7|10220.6|10214.6|10223.1|10217.1|10220.6|10214.6|0
1597723200000|2020-08-18 04:00:00|10220.7|10214.7|10223.1|10217.1|10225.6|10219.6|10220.4|10214.4|0
1597723500000|2020-08-18 04:05:00|10223|10217|10220.6|10214.6|10223|10217|10220.6|10214.6|0
1597723800000|2020-08-18 04:10:00|10220.7|10214.7|10223.4|10217.4|10223.4|10217.4|10220.6|10214.6|0
1597724100000|2020-08-18 04:15:00|10223.5|10217.5|10223.6|10217.6|10225.9|10219.9|10221|10215|0
1597724400000|2020-08-18 04:20:00|10223.5|10217.5|10226.1|10220.1|10226.1|10220.1|10223.5|10217.5|0
1597724700000|2020-08-18 04:25:00|10226|10220|10223.4|10217.4|10226|10220|10220.9|10214.9|0
1597725000000|2020-08-18 04:30:00|10223.3|10217.3|10220.9|10214.9|10223.3|10217.3|10220.8|10214.8|0
1597725300000|2020-08-18 04:35:00|10221|10215|10218.3|10212.3|10221|10215|10218.2|10212.2|0
1597725600000|2020-08-18 04:40:00|10218.4|10212.4|10218.1|10212.1|10223.4|10217.4|10218.1|10212.1|0
1597725900000|2020-08-18 04:45:00|10217.1|10211.1|10223.1|10217.1|10223.3|10217.3|10215.7|10209.7|0
1597726200000|2020-08-18 04:50:00|10223.2|10217.2|10220.6|10214.6|10223.2|10217.2|10220.6|10214.6|0
1597726500000|2020-08-18 04:55:00|10220.7|10214.7|10223.3|10217.3|10223.3|10217.3|10220.6|10214.6|0
1597726800000|2020-08-18 05:00:00|10223.2|10217.2|10220.7|10214.7|10223.3|10217.3|10220.7|10214.7|0
1597727100000|2020-08-18 05:05:00|10220.6|10214.6|10220.8|10214.8|10220.8|10214.8|10218.1|10212.1|0
1597727400000|2020-08-18 05:10:00|10220.9|10214.9|10220.8|10214.8|10223.3|10217.3|10219.5|10213.5|0
1597727700000|2020-08-18 05:15:00|10220.7|10214.7|10225.9|10219.9|10225.9|10219.9|10220.7|10214.7|0
1597728000000|2020-08-18 05:20:00|10224.8|10218.8|10228.4|10222.4|10228.4|10222.4|10223.4|10217.4|0
1597728300000|2020-08-18 05:25:00|10227.3|10221.3|10223.4|10217.4|10227.3|10221.3|10220.9|10214.9|0
1597728600000|2020-08-18 05:30:00|10223.3|10217.3|10226.3|10220.3|10226.3|10220.3|10220.8|10214.8|0
1597728900000|2020-08-18 05:35:00|10226.2|10220.2|10218.7|10212.7|10228.8|10222.8|10218.7|10212.7|0
1597729200000|2020-08-18 05:40:00|10219.7|10213.7|10221|10215|10221.3|10215.3|10219.7|10213.7|0
1597729500000|2020-08-18 05:45:00|10220.9|10214.9|10220.9|10214.9|10223.6|10217.6|10220.9|10214.9|0
1597729800000|2020-08-18 05:50:00|10220.8|10214.8|10215.8|10209.8|10220.8|10214.8|10213.3|10207.3|0
1597730100000|2020-08-18 05:55:00|10215.7|10209.7|10218.5|10212.5|10218.6|10212.6|10213.3|10207.3|0
1597730400000|2020-08-18 06:00:00|10216.1|10214.1|10225.6|10223.6|10227.1|10225.1|10216.1|10214.1|55
1597730700000|2020-08-18 06:05:00|10225.1|10223.1|10216.1|10214.1|10226.6|10224.6|10215.1|10213.1|58
1597731000000|2020-08-18 06:10:00|10215.6|10213.6|10215.1|10213.1|10220.6|10218.6|10212.6|10210.6|42
1597731300000|2020-08-18 06:15:00|10214.6|10212.6|10224.1|10222.1|10225.1|10223.1|10211.6|10209.6|29
1597731600000|2020-08-18 06:20:00|10223.6|10221.6|10218.6|10216.6|10223.6|10221.6|10218.1|10216.1|20
1597731900000|2020-08-18 06:25:00|10218.1|10216.1|10215.6|10213.6|10219.6|10217.6|10211.6|10209.6|27
1597732200000|2020-08-18 06:30:00|10215.1|10213.1|10207.1|10205.1|10215.1|10213.1|10202.1|10200.1|60
1597732500000|2020-08-18 06:35:00|10206.6|10204.6|10199.1|10197.1|10206.6|10204.6|10197.1|10195.1|30
1597732800000|2020-08-18 06:40:00|10199.6|10197.6|10200.1|10198.1|10205.1|10203.1|10199.6|10197.6|33
1597733100000|2020-08-18 06:45:00|10199.6|10197.6|10205.1|10203.1|10209.1|10207.1|10199.1|10197.1|68
1597733400000|2020-08-18 06:50:00|10204.6|10202.6|10206.1|10204.1|10206.1|10204.1|10203.1|10201.1|16
1597733700000|2020-08-18 06:55:00|10205.6|10203.6|10212.6|10210.6|10213.1|10211.1|10203.1|10201.1|46
1597734000000|2020-08-18 07:00:00|10213.1|10211.1|10172.1|10170.1|10215.1|10213.1|10168.1|10166.1|866
1597734300000|2020-08-18 07:05:00|10170.1|10168.1|10199.6|10197.6|10199.6|10197.6|10168.1|10166.1|687
1597734600000|2020-08-18 07:10:00|10200.1|10198.1|10180.1|10178.1|10201.6|10199.6|10179.1|10177.1|300
1597734900000|2020-08-18 07:15:00|10179.6|10177.6|10172.1|10170.1|10179.6|10177.6|10154.6|10152.6|471
1597735200000|2020-08-18 07:20:00|10171.6|10169.6|10170.1|10168.1|10177.1|10175.1|10164.1|10162.1|293
1597735500000|2020-08-18 07:25:00|10170.6|10168.6|10172.6|10170.6|10182.6|10180.6|10167.1|10165.1|266
1597735800000|2020-08-18 07:30:00|10172.1|10170.1|10179.1|10177.1|10181.1|10179.1|10172.1|10170.1|166
1597736100000|2020-08-18 07:35:00|10179.6|10177.6|10189.1|10187.1|10190.1|10188.1|10179.1|10177.1|269
1597736400000|2020-08-18 07:40:00|10190|10188|10185|10183|10193.5|10191.5|10184.5|10182.5|248
1597736700000|2020-08-18 07:45:00|10184.5|10182.5|10188.5|10186.5|10201|10199|10183.5|10181.5|166
1597737000000|2020-08-18 07:50:00|10188|10186|10193|10191|10196.5|10194.5|10185|10183|212
1597737300000|2020-08-18 07:55:00|10193.5|10191.5|10195|10193|10205.5|10203.5|10191.5|10189.5|294
1597737600000|2020-08-18 08:00:00|10195.5|10193.5|10206|10204|10211.5|10209.5|10194.5|10192.5|326
1597737900000|2020-08-18 08:05:00|10206.5|10204.5|10199|10197|10207.5|10205.5|10197|10195|194
1597738200000|2020-08-18 08:10:00|10199.5|10197.5|10204|10202|10207.5|10205.5|10199|10197|91
1597738500000|2020-08-18 08:15:00|10204.5|10202.5|10217|10215|10218|10216|10204.5|10202.5|132
1597738800000|2020-08-18 08:20:00|10217.5|10215.5|10219.5|10217.5|10221|10219|10214.5|10212.5|95
1597739100000|2020-08-18 08:25:00|10220.5|10218.5|10224.5|10222.5|10227|10225|10220.5|10218.5|195
1597739400000|2020-08-18 08:30:00|10225|10223|10228|10226|10242.5|10240.5|10225|10223|269
1597739700000|2020-08-18 08:35:00|10228.5|10226.5|10226|10224|10232|10230|10225|10223|116
1597740000000|2020-08-18 08:40:00|10226.5|10224.5|10228|10226|10230|10228|10225|10223|50
1597740300000|2020-08-18 08:45:00|10227.5|10225.5|10228|10226|10231.5|10229.5|10225.5|10223.5|94
1597740600000|2020-08-18 08:50:00|10227.5|10225.5|10220.5|10218.5|10228|10226|10220.5|10218.5|122
1597740900000|2020-08-18 08:55:00|10221|10219|10220|10218|10224.5|10222.5|10219|10217|79
1597741200000|2020-08-18 09:00:00|10219.5|10217.5|10213|10211|10220|10218|10210|10208|75
1597741500000|2020-08-18 09:05:00|10212.5|10210.5|10221|10219|10221.5|10219.5|10210.5|10208.5|76
1597741800000|2020-08-18 09:10:00|10220.5|10218.5|10237|10235|10242|10240|10220.5|10218.5|207
1597742100000|2020-08-18 09:15:00|10237.5|10235.5|10242|10240|10247|10245|10236|10234|351
1597742400000|2020-08-18 09:20:00|10241.5|10239.5|10240|10238|10242|10240|10230|10228|129
1597742700000|2020-08-18 09:25:00|10240.5|10238.5|10234|10232|10240.5|10238.5|10231.5|10229.5|81
1597743000000|2020-08-18 09:30:00|10234.5|10232.5|10241.5|10239.5|10242|10240|10234.5|10232.5|103
1597743300000|2020-08-18 09:35:00|10242|10240|10244|10242|10252|10250|10241|10239|193
1597743600000|2020-08-18 09:40:00|10243.5|10241.5|10251|10249|10252|10250|10243.5|10241.5|122
1597743900000|2020-08-18 09:45:00|10250.5|10248.5|10246|10244|10250.5|10248.5|10241.5|10239.5|68
1597744200000|2020-08-18 09:50:00|10245.5|10243.5|10248|10246|10252.5|10250.5|10245|10243|67
1597744500000|2020-08-18 09:55:00|10247.5|10245.5|10251|10249|10251.5|10249.5|10245|10243|71
1597744800000|2020-08-18 10:00:00|10250.5|10248.5|10246|10244|10252.5|10250.5|10242.5|10240.5|105
1597745100000|2020-08-18 10:05:00|10246.5|10244.5|10243|10241|10249.5|10247.5|10242|10240|74
1597745400000|2020-08-18 10:10:00|10243.5|10241.5|10246|10244|10247.5|10245.5|10242|10240|46
1597745700000|2020-08-18 10:15:00|10245.5|10243.5|10256|10254|10256|10254|10245.5|10243.5|75
1597746000000|2020-08-18 10:20:00|10255.5|10253.5|10249.5|10247.5|10257|10255|10247|10245|218
1597746300000|2020-08-18 10:25:00|10250|10248|10244|10242|10251.5|10249.5|10239|10237|199
1597746600000|2020-08-18 10:30:00|10243.5|10241.5|10247|10245|10251.5|10249.5|10243.5|10241.5|572
1597746900000|2020-08-18 10:35:00|10247.5|10245.5|10245|10243|10248.5|10246.5|10244|10242|48
1597747200000|2020-08-18 10:40:00|10244.5|10242.5|10247|10245|10247|10245|10243|10241|71
1597747500000|2020-08-18 10:45:00|10247.5|10245.5|10253|10251|10254.5|10252.5|10247|10245|434
1597747800000|2020-08-18 10:50:00|10253.5|10251.5|10250|10248|10255.5|10253.5|10247.5|10245.5|56
1597748100000|2020-08-18 10:55:00|10250.5|10248.5|10258.5|10256.5|10259.5|10257.5|10249|10247|137
1597748400000|2020-08-18 11:00:00|10258|10256|10257|10255|10261.5|10259.5|10254|10252|128
1597748700000|2020-08-18 11:05:00|10257.5|10255.5|10249.5|10247.5|10258|10256|10249.5|10247.5|146
1597749000000|2020-08-18 11:10:00|10250|10248|10253|10251|10254|10252|10248|10246|142
1597749300000|2020-08-18 11:15:00|10252.5|10250.5|10250|10248|10253.5|10251.5|10247.5|10245.5|76
1597749600000|2020-08-18 11:20:00|10249.5|10247.5|10250|10248|10254|10252|10248.5|10246.5|58
1597749900000|2020-08-18 11:25:00|10250.5|10248.5|10242|10240|10251|10249|10241.5|10239.5|66
1597750200000|2020-08-18 11:30:00|10241.5|10239.5|10237|10235|10245|10243|10237|10235|76
1597750500000|2020-08-18 11:35:00|10236.5|10234.5|10236|10234|10240|10238|10233|10231|131
1597750800000|2020-08-18 11:40:00|10234.7|10232.7|10236.7|10234.7|10239.2|10237.2|10232.2|10230.2|100
1597751100000|2020-08-18 11:45:00|10237.2|10235.2|10244.7|10242.7|10246.2|10244.2|10237.2|10235.2|84
1597751400000|2020-08-18 11:50:00|10244.2|10242.2|10243.2|10241.2|10249.2|10247.2|10242.2|10240.2|111
1597751700000|2020-08-18 11:55:00|10242.7|10240.7|10237.2|10235.2|10242.7|10240.7|10234.2|10232.2|128
1597752000000|2020-08-18 12:00:00|10236.7|10234.7|10230.7|10228.7|10237.7|10235.7|10228.2|10226.2|155
1597752300000|2020-08-18 12:05:00|10230.2|10228.2|10230.7|10228.7|10235.2|10233.2|10228.2|10226.2|108
1597752600000|2020-08-18 12:10:00|10231.2|10229.2|10231.7|10229.7|10235.2|10233.2|10230.7|10228.7|78
1597752900000|2020-08-18 12:15:00|10232.2|10230.2|10229.7|10227.7|10233.2|10231.2|10229.2|10227.2|145
1597753200000|2020-08-18 12:20:00|10229.2|10227.2|10215.7|10213.7|10229.2|10227.2|10215.7|10213.7|217
1597753500000|2020-08-18 12:25:00|10215.2|10213.2|10211.7|10209.7|10215.2|10213.2|10208.7|10206.7|284
1597753800000|2020-08-18 12:30:00|10210.7|10208.7|10214.2|10212.2|10219.2|10217.2|10210.7|10208.7|163
1597754100000|2020-08-18 12:35:00|10214.7|10212.7|10221.7|10219.7|10221.7|10219.7|10213.2|10211.2|93
1597754400000|2020-08-18 12:40:00|10221.2|10219.2|10213.7|10211.7|10221.7|10219.7|10211.7|10209.7|150
1597754700000|2020-08-18 12:45:00|10213.2|10211.2|10212.7|10210.7|10213.7|10211.7|10205.2|10203.2|134
1597755000000|2020-08-18 12:50:00|10212.2|10210.2|10221.7|10219.7|10224.2|10222.2|10212.2|10210.2|189
1597755300000|2020-08-18 12:55:00|10221.2|10219.2|10221.2|10219.2|10222.7|10220.7|10217.7|10215.7|135
1597755600000|2020-08-18 13:00:00|10219.7|10217.7|10215.2|10213.2|10219.7|10217.7|10212.7|10210.7|121
1597755900000|2020-08-18 13:05:00|10214.7|10212.7|10215.7|10213.7|10219.7|10217.7|10209.2|10207.2|408
1597756200000|2020-08-18 13:10:00|10215.2|10213.2|10215.7|10213.7|10216.2|10214.2|10210.7|10208.7|116
1597756500000|2020-08-18 13:15:00|10216.2|10214.2|10209.7|10207.7|10218.7|10216.7|10206.7|10204.7|193
1597756800000|2020-08-18 13:20:00|10209.2|10207.2|10206.7|10204.7|10213.2|10211.2|10205.2|10203.2|175
1597757100000|2020-08-18 13:25:00|10207.2|10205.2|10203.7|10201.7|10209.2|10207.2|10201.2|10199.2|228
1597757400000|2020-08-18 13:30:00|10204.7|10202.7|10211.2|10209.2|10213.7|10211.7|10204.2|10202.2|210
1597757700000|2020-08-18 13:35:00|10211.7|10209.7|10204.7|10202.7|10211.7|10209.7|10201.2|10199.2|251
1597758000000|2020-08-18 13:40:00|10204.2|10202.2|10190.7|10188.7|10204.2|10202.2|10190.2|10188.2|214
1597758300000|2020-08-18 13:45:00|10191.2|10189.2|10198.2|10196.2|10199.2|10197.2|10188.7|10186.7|434
1597758600000|2020-08-18 13:50:00|10198.7|10196.7|10179.7|10177.7|10198.7|10196.7|10179.2|10177.2|235
1597758900000|2020-08-18 13:55:00|10179.2|10177.2|10179.2|10177.2|10183.2|10181.2|10175.7|10173.7|525
1597759200000|2020-08-18 14:00:00|10179.7|10177.7|10183.2|10181.2|10184.2|10182.2|10177.2|10175.2|294
1597759500000|2020-08-18 14:05:00|10182.7|10180.7|10157.2|10155.2|10183.2|10181.2|10156.7|10154.7|494
1597759800000|2020-08-18 14:10:00|10158.6|10156.6|10156.6|10154.6|10161.6|10159.6|10153.6|10151.6|486
1597760100000|2020-08-18 14:15:00|10156.1|10154.1|10161.6|10159.6|10161.6|10159.6|10153.1|10151.1|617
1597760400000|2020-08-18 14:20:00|10162.1|10160.1|10148.6|10146.6|10163.6|10161.6|10148.6|10146.6|354
1597760700000|2020-08-18 14:25:00|10147.6|10145.6|10146.1|10144.1|10150.1|10148.1|10141.6|10139.6|629
1597761000000|2020-08-18 14:30:00|10145.1|10143.1|10158.1|10156.1|10159.6|10157.6|10141.6|10139.6|319
1597761300000|2020-08-18 14:35:00|10157.6|10155.6|10166.1|10164.1|10166.6|10164.6|10154.1|10152.1|276
1597761600000|2020-08-18 14:40:00|10166.6|10164.6|10159.6|10157.6|10166.6|10164.6|10158.1|10156.1|266
1597761900000|2020-08-18 14:45:00|10160.1|10158.1|10154.6|10152.6|10164.1|10162.1|10153.1|10151.1|413
1597762200000|2020-08-18 14:50:00|10155.1|10153.1|10157.1|10155.1|10162.6|10160.6|10154.1|10152.1|318
1597762500000|2020-08-18 14:55:00|10156.6|10154.6|10162.6|10160.6|10164.1|10162.1|10153.6|10151.6|191
1597762800000|2020-08-18 15:00:00|10162.1|10160.1|10159.6|10157.6|10165.6|10163.6|10158.1|10156.1|241
1597763100000|2020-08-18 15:05:00|10159.1|10157.1|10159.6|10157.6|10160.6|10158.6|10154.6|10152.6|217
1597763400000|2020-08-18 15:10:00|10160.1|10158.1|10159.1|10157.1|10161.6|10159.6|10155.6|10153.6|326
1597763700000|2020-08-18 15:15:00|10159.6|10157.6|10159.6|10157.6|10164.6|10162.6|10157.6|10155.6|391
1597764000000|2020-08-18 15:20:00|10160.6|10158.6|10171.6|10169.6|10172.6|10170.6|10160.1|10158.1|957
1597764300000|2020-08-18 15:25:00|10171.1|10169.1|10166.6|10164.6|10171.6|10169.6|10158.6|10156.6|1347
1597764600000|2020-08-18 15:30:00|10167.6|10165.6|10173.6|10171.6|10174.6|10172.6|10166.6|10164.6|1024
1597764900000|2020-08-18 15:35:00|10174.1|10172.1|10175.6|10173.6|10175.6|10173.6|10171.6|10169.6|154
1597765200000|2020-08-18 15:40:00|10176.1|10174.1|10176.6|10174.6|10178.6|10176.6|10170.6|10168.6|232
1597765500000|2020-08-18 15:45:00|10177.6|10175.6|10171.6|10169.6|10177.6|10175.6|10169.6|10167.6|76
1597765800000|2020-08-18 15:50:00|10172.6|10170.6|10181.1|10179.1|10181.1|10179.1|10172.1|10170.1|75
1597766100000|2020-08-18 15:55:00|10180.6|10178.6|10178.6|10176.6|10182.6|10180.6|10177.6|10175.6|59
1597766400000|2020-08-18 16:00:00|10178.1|10176.1|10181.6|10179.6|10182.6|10180.6|10178.1|10176.1|50
1597766700000|2020-08-18 16:05:00|10179.6|10177.6|10182.6|10180.6|10184.6|10182.6|10179.6|10177.6|46
1597767000000|2020-08-18 16:10:00|10183.1|10181.1|10180.6|10178.6|10184.6|10182.6|10179.6|10177.6|53
1597767300000|2020-08-18 16:15:00|10181.1|10179.1|10180.6|10178.6|10183.6|10181.6|10178.6|10176.6|48
1597767600000|2020-08-18 16:20:00|10180.1|10178.1|10178.6|10176.6|10181.1|10179.1|10178.6|10176.6|51
1597767900000|2020-08-18 16:25:00|10179.1|10177.1|10181.6|10179.6|10181.6|10179.6|10177.6|10175.6|73
1597768200000|2020-08-18 16:30:00|10181.1|10179.1|10182.6|10180.6|10186.1|10184.1|10181.1|10179.1|39
1597768500000|2020-08-18 16:35:00|10183.6|10181.6|10189.6|10187.6|10190.1|10188.1|10183.6|10181.6|29
1597768800000|2020-08-18 16:40:00|10189.1|10187.1|10191.6|10189.6|10192.1|10190.1|10188.6|10186.6|32
1597769100000|2020-08-18 16:45:00|10191.1|10189.1|10192.6|10190.6|10193.6|10191.6|10190.1|10188.1|26
1597769400000|2020-08-18 16:50:00|10193.1|10191.1|10195.6|10193.6|10196.6|10194.6|10191.6|10189.6|49
1597769700000|2020-08-18 16:55:00|10195.1|10193.1|10196.1|10194.1|10196.6|10194.6|10193.6|10191.6|33
1597770000000|2020-08-18 17:00:00|10195.6|10193.6|10195.6|10193.6|10196.1|10194.1|10194.6|10192.6|23
1597770300000|2020-08-18 17:05:00|10196.1|10194.1|10199.6|10197.6|10199.6|10197.6|10195.1|10193.1|13
1597770600000|2020-08-18 17:10:00|10199.1|10197.1|10198.1|10196.1|10199.1|10197.1|10196.1|10194.1|20
1597770900000|2020-08-18 17:15:00|10197.6|10195.6|10192.1|10190.1|10198.6|10196.6|10192.1|10190.1|41
1597771200000|2020-08-18 17:20:00|10192.6|10190.6|10187.1|10185.1|10193.1|10191.1|10186.6|10184.6|7
1597771500000|2020-08-18 17:25:00|10187.6|10185.6|10188.1|10186.1|10189.1|10187.1|10185.1|10183.1|21
1597771800000|2020-08-18 17:30:00|10187.6|10185.6|10187.1|10185.1|10188.1|10186.1|10185.1|10183.1|13
1597772100000|2020-08-18 17:35:00|10187.6|10185.6|10192.1|10190.1|10192.6|10190.6|10187.6|10185.6|7
1597772400000|2020-08-18 17:40:00|10191.6|10189.6|10191.1|10189.1|10193.6|10191.6|10190.6|10188.6|17
1597772700000|2020-08-18 17:45:00|10191.6|10189.6|10191.1|10189.1|10192.1|10190.1|10189.1|10187.1|6
1597773000000|2020-08-18 17:50:00|10190.6|10188.6|10191.1|10189.1|10191.1|10189.1|10189.6|10187.6|0
1597773300000|2020-08-18 17:55:00|10190.6|10188.6|10187.1|10185.1|10191.1|10189.1|10187.1|10185.1|3
1597773600000|2020-08-18 18:00:00|10186.6|10184.6|10187.1|10185.1|10187.6|10185.6|10185.1|10183.1|3
1597773900000|2020-08-18 18:05:00|10186.6|10184.6|10190.1|10188.1|10190.1|10188.1|10186.6|10184.6|1
1597774200000|2020-08-18 18:10:00|10193.1|10191.1|10185.6|10183.6|10193.1|10191.1|10185.1|10183.1|7
1597774500000|2020-08-18 18:15:00|10186.1|10184.1|10190.6|10188.6|10193.1|10191.1|10186.1|10184.1|1
1597774800000|2020-08-18 18:20:00|10190.1|10188.1|10192.1|10190.1|10192.1|10190.1|10187.6|10185.6|2
1597775100000|2020-08-18 18:25:00|10192.6|10190.6|10195.1|10193.1|10195.6|10193.6|10190.1|10188.1|16
1597775400000|2020-08-18 18:30:00|10195.6|10193.6|10194.1|10192.1|10196.1|10194.1|10193.6|10191.6|13
1597775700000|2020-08-18 18:35:00|10193.6|10191.6|10193.1|10191.1|10194.1|10192.1|10193.1|10191.1|14
1597776000000|2020-08-18 18:40:00|10193.6|10191.6|10193.1|10191.1|10194.1|10192.1|10192.6|10190.6|2
1597776300000|2020-08-18 18:45:00|10192.6|10190.6|10190.1|10188.1|10193.1|10191.1|10189.1|10187.1|16
1597776600000|2020-08-18 18:50:00|10189.6|10187.6|10191.6|10189.6|10192.1|10190.1|10189.1|10187.1|7
1597776900000|2020-08-18 18:55:00|10191.1|10189.1|10191.6|10189.6|10193.1|10191.1|10191.1|10189.1|0
1597777200000|2020-08-18 19:00:00|10192.1|10190.1|10187.6|10185.6|10192.1|10190.1|10187.6|10185.6|1
1597777500000|2020-08-18 19:05:00|10188.1|10186.1|10187.1|10185.1|10190.1|10188.1|10186.6|10184.6|0
1597777800000|2020-08-18 19:10:00|10187.6|10185.6|10197.6|10195.6|10198.1|10196.1|10187.6|10185.6|8
1597778100000|2020-08-18 19:15:00|10198.1|10196.1|10191.6|10189.6|10198.1|10196.1|10189.6|10187.6|2
1597778400000|2020-08-18 19:20:00|10192.1|10190.1|10190.6|10188.6|10195.1|10193.1|10190.6|10188.6|19
1597778700000|2020-08-18 19:25:00|10190.1|10188.1|10190.1|10188.1|10190.6|10188.6|10187.1|10185.1|1
1597779000000|2020-08-18 19:30:00|10189.6|10187.6|10190.6|10188.6|10193.1|10191.1|10188.6|10186.6|0
1597779300000|2020-08-18 19:35:00|10190.1|10188.1|10186.1|10184.1|10190.6|10188.6|10185.1|10183.1|17
1597779600000|2020-08-18 19:40:00|10185.6|10183.6|10186.6|10184.6|10188.1|10186.1|10184.6|10182.6|3
1597779900000|2020-08-18 19:45:00|10187.1|10185.1|10187.6|10185.6|10191.1|10189.1|10186.1|10184.1|19
1597780200000|2020-08-18 19:50:00|10187.1|10185.1|10182.1|10180.1|10187.1|10185.1|10178.1|10176.1|42
1597780500000|2020-08-18 19:55:00|10181.1|10179.1|10177.1|10171.1|10183.6|10181.6|10173.1|10170.6|68
1597780800000|2020-08-18 20:00:00|10179.1|10173.1|10178.4|10172.4|10179.1|10173.1|10174|10168|0
1597781100000|2020-08-18 20:05:00|10178.3|10172.3|10182.5|10176.5|10182.5|10176.5|10178.1|10172.1|0
1597781400000|2020-08-18 20:10:00|10182.7|10176.7|10181.9|10175.9|10184|10178|10180.7|10174.7|0
1597781700000|2020-08-18 20:15:00|10181.8|10175.8|10180.9|10174.9|10181.8|10175.8|10180.9|10174.9|0
1597782000000|2020-08-18 20:20:00|10181.1|10175.1|10180.9|10174.9|10181.1|10175.1|10180.7|10174.7|0
1597782300000|2020-08-18 20:25:00|10181.1|10175.1|10181.1|10175.1|10181.1|10175.1|10180.9|10174.9|0
1597782600000|2020-08-18 20:30:00|10181|10175|10177.8|10171.8|10181|10175|10177.8|10171.8|0
1597782900000|2020-08-18 20:35:00|10178|10172|10180.2|10174.2|10180.9|10174.9|10177.8|10171.8|0
1597783200000|2020-08-18 20:40:00|10180.3|10174.3|10182.7|10176.7|10183.3|10177.3|10180.2|10174.2|0
1597783500000|2020-08-18 20:45:00|10182.9|10176.9|10183.3|10177.3|10184|10178|10182.7|10176.7|0
1597783800000|2020-08-18 20:50:00|10183.2|10177.2|10184.6|10178.6|10185.3|10179.3|10182.7|10176.7|0
1597784100000|2020-08-18 20:55:00|10184.7|10178.7|10185.2|10179.2|10185.8|10179.8|10184.6|10178.6|0
1597784400000|2020-08-18 21:00:00|10185|10179|10183.8|10177.8|10185.2|10179.2|10183.8|10177.8|0
1597784700000|2020-08-18 21:05:00|10183.6|10177.6|10183.8|10177.8|10184.2|10178.2|10182.8|10176.8|0
1597785000000|2020-08-18 21:10:00|10183.6|10177.6|10183.6|10177.6|10183.6|10177.6|10183.6|10177.6|0
1597785300000|2020-08-18 21:15:00|10184.4|10178.4|10184|10178|10184.6|10178.6|10184|10178|0
1597785600000|2020-08-18 21:20:00|10184.2|10178.2|10184.2|10178.2|10184.6|10178.6|10183.6|10177.6|0
1597785900000|2020-08-18 21:25:00|10183.8|10177.8|10183.8|10177.8|10184|10178|10183.6|10177.6|0
1597786200000|2020-08-18 21:30:00|10184|10178|10183.8|10177.8|10184|10178|10183.8|10177.8|0
1597786500000|2020-08-18 21:35:00|10183.4|10177.4|10183.8|10177.8|10183.8|10177.8|10183.4|10177.4|0
1597787100000|2020-08-18 21:45:00|10183.6|10177.6|10184|10178|10184.4|10178.4|10183.6|10177.6|0
1597787400000|2020-08-18 21:50:00|10184.2|10178.2|10184.4|10178.4|10184.6|10178.6|10183.8|10177.8|0
1597787700000|2020-08-18 21:55:00|10184.6|10178.6|10184|10178|10185.2|10179.2|10184|10178|0
1597788000000|2020-08-18 22:00:00|10184.1|10178.1|10185|10179|10188.4|10182.4|10183.7|10177.7|0
1597788300000|2020-08-18 22:05:00|10184.6|10178.6|10183|10177|10185|10179|10181.2|10175.2|0
1597788600000|2020-08-18 22:10:00|10183.1|10177.1|10184.3|10178.3|10184.3|10178.3|10181.7|10175.7|0
1597788900000|2020-08-18 22:15:00|10184.2|10178.2|10184.3|10178.3|10184.3|10178.3|10183.8|10177.8|0
1597789200000|2020-08-18 22:20:00|10184.4|10178.4|10185.1|10179.1|10185.1|10179.1|10183.8|10177.8|0
1597789500000|2020-08-18 22:25:00|10185.3|10179.3|10191.1|10185.1|10192.3|10186.3|10185.1|10179.1|0
1597789800000|2020-08-18 22:30:00|10191.3|10185.3|10190.5|10184.5|10191.8|10185.8|10190.5|10184.5|0
1597790100000|2020-08-18 22:35:00|10190.4|10184.4|10191.1|10185.1|10191.1|10185.1|10189.8|10183.8|0
1597790400000|2020-08-18 22:40:00|10191.2|10185.2|10192.3|10186.3|10192.3|10186.3|10191.1|10185.1|0
1597790700000|2020-08-18 22:45:00|10192.6|10186.6|10191.8|10185.8|10192.6|10186.6|10191.8|10185.8|0
1597791000000|2020-08-18 22:50:00|10191.9|10185.9|10193.6|10187.6|10193.6|10187.6|10191.9|10185.9|0
1597791300000|2020-08-18 22:55:00|10193.8|10187.8|10192.9|10186.9|10194.2|10188.2|10192.9|10186.9|0
1597791600000|2020-08-18 23:00:00|10193|10187|10192.9|10186.9|10193.6|10187.6|10192.3|10186.3|0
1597791900000|2020-08-18 23:05:00|10193.4|10187.4|10192.9|10186.9|10193.6|10187.6|10192.9|10186.9|0
1597792200000|2020-08-18 23:10:00|10193.4|10187.4|10195.7|10189.7|10196.2|10190.2|10193.4|10187.4|0
1597792500000|2020-08-18 23:15:00|10195.6|10189.6|10195.4|10189.4|10196|10190|10192.9|10186.9|0
1597792800000|2020-08-18 23:20:00|10195.6|10189.6|10194.4|10188.4|10196|10190|10194.2|10188.2|0
1597793100000|2020-08-18 23:25:00|10194.2|10188.2|10195.4|10189.4|10195.4|10189.4|10194.2|10188.2|0
1597793400000|2020-08-18 23:30:00|10195.2|10189.2|10194.9|10188.9|10196|10190|10194.2|10188.2|0
1597793700000|2020-08-18 23:35:00|10194.8|10188.8|10193.6|10187.6|10194.8|10188.8|10193.6|10187.6|0
1597794000000|2020-08-18 23:40:00|10193.8|10187.8|10192.8|10186.8|10194.2|10188.2|10191.6|10185.6|0
1597794300000|2020-08-18 23:45:00|10192.7|10186.7|10190.8|10184.8|10192.7|10186.7|10189.7|10183.7|0
1597794600000|2020-08-18 23:50:00|10190.7|10184.7|10191.6|10185.6|10191.6|10185.6|10190.3|10184.3|0
1597794900000|2020-08-18 23:55:00|10191.7|10185.7|10192.1|10186.1|10192.8|10186.8|10191.6|10185.6|0
1597795200000|2020-08-19 00:00:00|10192|10186|10189|10183|10192.8|10186.8|10187.2|10181.2|0
1597795500000|2020-08-19 00:05:00|10189.1|10183.1|10189|10183|10189.7|10183.7|10184.1|10178.1|0
1597795800000|2020-08-19 00:10:00|10189.1|10183.1|10186.4|10180.4|10189.7|10183.7|10185.4|10179.4|0
1597796100000|2020-08-19 00:15:00|10186.6|10180.6|10183.9|10177.9|10188.9|10182.9|10181.4|10175.4|0
1597796400000|2020-08-19 00:20:00|10184.5|10178.5|10194.1|10188.1|10194.1|10188.1|10184.5|10178.5|0
1597796700000|2020-08-19 00:25:00|10194|10188|10192.8|10186.8|10194.1|10188.1|10190.3|10184.3|0
1597797000000|2020-08-19 00:30:00|10193.3|10187.3|10186.5|10180.5|10194|10188|10186.5|10180.5|0
1597797300000|2020-08-19 00:35:00|10186.6|10180.6|10186.3|10180.3|10186.6|10180.6|10181.1|10175.1|0
1597797600000|2020-08-19 00:40:00|10187.4|10181.4|10184|10178|10189|10183|10182.4|10176.4|0
1597797900000|2020-08-19 00:45:00|10183.9|10177.9|10181.3|10175.3|10186.5|10180.5|10178.6|10172.6|0
1597798200000|2020-08-19 00:50:00|10181.4|10175.4|10183.8|10177.8|10186.4|10180.4|10181.4|10175.4|0
1597798500000|2020-08-19 00:55:00|10183.3|10177.3|10186.8|10180.8|10189.3|10183.3|10181.3|10175.3|0
1597798800000|2020-08-19 01:00:00|10186.7|10180.7|10194.9|10188.9|10197.4|10191.4|10184.2|10178.2|0
1597799100000|2020-08-19 01:05:00|10194.8|10188.8|10200.1|10194.1|10202.8|10196.8|10192.3|10186.3|0
1597799400000|2020-08-19 01:10:00|10200.2|10194.2|10195.4|10189.4|10200.3|10194.3|10192.6|10186.6|0
1597799700000|2020-08-19 01:15:00|10195.3|10189.3|10198|10192|10200.6|10194.6|10195.3|10189.3|0
1597800000000|2020-08-19 01:20:00|10198.5|10192.5|10195.1|10189.1|10200.5|10194.5|10195|10189|0
1597800300000|2020-08-19 01:25:00|10195|10189|10195.1|10189.1|10200.2|10194.2|10195|10189|0
1597800600000|2020-08-19 01:30:00|10195|10189|10197.2|10191.2|10200|10194|10192.4|10186.4|0
1597800900000|2020-08-19 01:35:00|10197.3|10191.3|10203.4|10197.4|10207.3|10201.3|10197.2|10191.2|0
1597801200000|2020-08-19 01:40:00|10202.9|10196.9|10194.6|10188.6|10203.4|10197.4|10194.6|10188.6|0
1597801500000|2020-08-19 01:45:00|10194.7|10188.7|10197.2|10191.2|10199.7|10193.7|10194.6|10188.6|0
1597801800000|2020-08-19 01:50:00|10197.3|10191.3|10194.7|10188.7|10199.7|10193.7|10194.6|10188.6|0
1597802100000|2020-08-19 01:55:00|10194.6|10188.6|10190.7|10184.7|10194.6|10188.6|10189.4|10183.4|0
1597802400000|2020-08-19 02:00:00|10191.2|10185.2|10194.6|10188.6|10194.6|10188.6|10189.5|10183.5|0
1597802700000|2020-08-19 02:05:00|10194.1|10188.1|10192|10186|10194.8|10188.8|10189.5|10183.5|0
1597803000000|2020-08-19 02:10:00|10192.1|10186.1|10192.2|10186.2|10192.2|10186.2|10189.5|10183.5|0
1597803300000|2020-08-19 02:15:00|10192.1|10186.1|10197|10191|10197|10191|10192|10186|0
1597803600000|2020-08-19 02:20:00|10196.5|10190.5|10194.5|10188.5|10197|10191|10192|10186|0
1597803900000|2020-08-19 02:25:00|10194.6|10188.6|10194.4|10188.4|10197.1|10191.1|10194.4|10188.4|0
1597804200000|2020-08-19 02:30:00|10194.5|10188.5|10197|10191|10199.4|10193.4|10194.5|10188.5|0
1597804500000|2020-08-19 02:35:00|10197.1|10191.1|10199.5|10193.5|10199.5|10193.5|10197|10191|0
1597804800000|2020-08-19 02:40:00|10199.4|10193.4|10196.8|10190.8|10199.5|10193.5|10194.3|10188.3|0
1597805100000|2020-08-19 02:45:00|10196.9|10190.9|10196.7|10190.7|10196.9|10190.9|10196.7|10190.7|0
1597805400000|2020-08-19 02:50:00|10196.8|10190.8|10199.1|10193.1|10201.7|10195.7|10196.6|10190.6|0
1597805700000|2020-08-19 02:55:00|10199.2|10193.2|10196.6|10190.6|10199.2|10193.2|10196.6|10190.6|0
1597806000000|2020-08-19 03:00:00|10196.7|10190.7|10199.3|10193.3|10199.3|10193.3|10196.6|10190.6|0
1597806300000|2020-08-19 03:05:00|10199.2|10193.2|10199.5|10193.5|10201.9|10195.9|10199.2|10193.2|0
1597806600000|2020-08-19 03:10:00|10199.4|10193.4|10199.5|10193.5|10202|10196|10199.4|10193.4|0
1597806900000|2020-08-19 03:15:00|10199.6|10193.6|10204.7|10198.7|10204.9|10198.9|10199.6|10193.6|0
1597807200000|2020-08-19 03:20:00|10204.4|10198.4|10207.1|10201.1|10207.2|10201.2|10204.4|10198.4|0
1597807500000|2020-08-19 03:25:00|10207|10201|10204.7|10198.7|10207.1|10201.1|10204.5|10198.5|0
1597807800000|2020-08-19 03:30:00|10204.6|10198.6|10206.9|10200.9|10207.1|10201.1|10204.3|10198.3|0
1597808100000|2020-08-19 03:35:00|10207|10201|10204.5|10198.5|10207|10201|10204.5|10198.5|0
1597808400000|2020-08-19 03:40:00|10204.4|10198.4|10204.4|10198.4|10204.5|10198.5|10203.2|10197.2|0
1597808700000|2020-08-19 03:45:00|10203.3|10197.3|10204.3|10198.3|10204.4|10198.4|10201.9|10195.9|0
1597809000000|2020-08-19 03:50:00|10204.4|10198.4|10204.3|10198.3|10204.4|10198.4|10201.7|10195.7|0
1597809300000|2020-08-19 03:55:00|10204.8|10198.8|10202.3|10196.3|10204.8|10198.8|10202.2|10196.2|0
1597809600000|2020-08-19 04:00:00|10202.4|10196.4|10202.4|10196.4|10204.9|10198.9|10202.3|10196.3|0
1597809900000|2020-08-19 04:05:00|10202.3|10196.3|10199.8|10193.8|10204.9|10198.9|10199.7|10193.7|0
1597810200000|2020-08-19 04:10:00|10199.7|10193.7|10202.3|10196.3|10202.4|10196.4|10199.7|10193.7|0
1597810500000|2020-08-19 04:15:00|10202.2|10196.2|10199.6|10193.6|10202.3|10196.3|10197.2|10191.2|0
1597810800000|2020-08-19 04:20:00|10199.1|10193.1|10197.1|10191.1|10199.1|10193.1|10194.6|10188.6|0
1597811100000|2020-08-19 04:25:00|10197|10191|10197|10191|10199.5|10193.5|10196.9|10190.9|0
1597811400000|2020-08-19 04:30:00|10196.9|10190.9|10197|10191|10197|10191|10194.3|10188.3|0
1597811700000|2020-08-19 04:35:00|10196.9|10190.9|10199.7|10193.7|10199.7|10193.7|10196.9|10190.9|0
1597812000000|2020-08-19 04:40:00|10199.6|10193.6|10199.6|10193.6|10199.7|10193.7|10197.1|10191.1|0
1597812300000|2020-08-19 04:45:00|10198.6|10192.6|10199.6|10193.6|10199.7|10193.7|10197.2|10191.2|0
1597812600000|2020-08-19 04:50:00|10198.5|10192.5|10199.6|10193.6|10199.6|10193.6|10197|10191|0
1597812900000|2020-08-19 04:55:00|10199.7|10193.7|10199.6|10193.6|10202.1|10196.1|10199.6|10193.6|0
1597813200000|2020-08-19 05:00:00|10199.5|10193.5|10199.8|10193.8|10202.4|10196.4|10197.1|10191.1|0
1597813500000|2020-08-19 05:05:00|10200.8|10194.8|10204.7|10198.7|10204.7|10198.7|10200.8|10194.8|0
1597813800000|2020-08-19 05:10:00|10204.6|10198.6|10204.7|10198.7|10204.8|10198.8|10202.1|10196.1|0
1597814100000|2020-08-19 05:15:00|10204.8|10198.8|10207.3|10201.3|10207.3|10201.3|10204.7|10198.7|0
1597814400000|2020-08-19 05:20:00|10207.2|10201.2|10204.4|10198.4|10207.4|10201.4|10204.3|10198.3|0
1597814700000|2020-08-19 05:25:00|10203.3|10197.3|10201.2|10195.2|10204.5|10198.5|10198.7|10192.7|0
1597815000000|2020-08-19 05:30:00|10201.3|10195.3|10199.5|10193.5|10204|10198|10198.3|10192.3|0
1597815300000|2020-08-19 05:35:00|10199|10193|10193.2|10187.2|10200.9|10194.9|10191.9|10185.9|0
1597815600000|2020-08-19 05:40:00|10193.1|10187.1|10183|10177|10193.1|10187.1|10182.9|10176.9|0
1597815900000|2020-08-19 05:45:00|10182.9|10176.9|10185.3|10179.3|10187.9|10181.9|10182.8|10176.8|0
1597816200000|2020-08-19 05:50:00|10185.4|10179.4|10190.4|10184.4|10193|10187|10185.4|10179.4|0
1597816500000|2020-08-19 05:55:00|10190.3|10184.3|10193|10187|10193|10187|10190.3|10184.3|0
1597816800000|2020-08-19 06:00:00|10186.6|10184.6|10190.6|10188.6|10195.1|10193.1|10186.6|10184.6|41
1597817100000|2020-08-19 06:05:00|10191.1|10189.1|10190.1|10188.1|10191.1|10189.1|10185.6|10183.6|22
1597817400000|2020-08-19 06:10:00|10189.6|10187.6|10186.6|10184.6|10189.6|10187.6|10184.6|10182.6|20
1597817700000|2020-08-19 06:15:00|10187.1|10185.1|10192.1|10190.1|10192.6|10190.6|10186.1|10184.1|16
1597818000000|2020-08-19 06:20:00|10191.6|10189.6|10189.1|10187.1|10193.6|10191.6|10189.1|10187.1|13
1597818300000|2020-08-19 06:25:00|10190.1|10188.1|10185.1|10183.1|10190.6|10188.6|10183.6|10181.6|36
1597818600000|2020-08-19 06:30:00|10185.6|10183.6|10183.1|10181.1|10186.6|10184.6|10183.1|10181.1|9
1597818900000|2020-08-19 06:35:00|10182.6|10180.6|10180.1|10178.1|10184.6|10182.6|10178.6|10176.6|36
1597819200000|2020-08-19 06:40:00|10179.6|10177.6|10178.6|10176.6|10183.1|10181.1|10178.1|10176.1|12
1597819500000|2020-08-19 06:45:00|10178.1|10176.1|10177.1|10175.1|10179.6|10177.6|10176.1|10174.1|31
1597819800000|2020-08-19 06:50:00|10176.6|10174.6|10183.1|10181.1|10183.1|10181.1|10172.6|10170.6|55
1597820100000|2020-08-19 06:55:00|10183.6|10181.6|10176.1|10174.1|10185.1|10183.1|10176.1|10174.1|116
1597820400000|2020-08-19 07:00:00|10174.1|10172.1|10148.1|10146.1|10174.6|10172.6|10147.6|10145.6|903
1597820700000|2020-08-19 07:05:00|10148.6|10146.6|10157.1|10155.1|10161.1|10159.1|10146.1|10144.1|345
1597821000000|2020-08-19 07:10:00|10156.6|10154.6|10161.1|10159.1|10163.1|10161.1|10153.1|10151.1|216
1597821300000|2020-08-19 07:15:00|10160.6|10158.6|10152.1|10150.1|10164.6|10162.6|10150.1|10148.1|201
1597821600000|2020-08-19 07:20:00|10151.6|10149.6|10148.6|10146.6|10156.6|10154.6|10141.6|10139.6|370
1597821900000|2020-08-19 07:25:00|10148.1|10146.1|10171.6|10169.6|10178.1|10176.1|10146.1|10144.1|344
1597822200000|2020-08-19 07:30:00|10171.1|10169.1|10185.6|10183.6|10200.1|10198.1|10171.1|10169.1|595
1597822500000|2020-08-19 07:35:00|10185.1|10183.1|10183.1|10181.1|10194.1|10192.1|10179.1|10177.1|240
1597822800000|2020-08-19 07:40:00|10181.5|10179.5|10183.5|10181.5|10186.5|10184.5|10179.5|10177.5|168
1597823100000|2020-08-19 07:45:00|10184|10182|10187.5|10185.5|10191.5|10189.5|10184|10182|84
1597823400000|2020-08-19 07:50:00|10188|10186|10194.5|10192.5|10197.5|10195.5|10183.5|10181.5|144
1597823700000|2020-08-19 07:55:00|10194|10192|10184.5|10182.5|10196.5|10194.5|10184|10182|165
1597824000000|2020-08-19 08:00:00|10184|10182|10184.5|10182.5|10186.5|10184.5|10176.5|10174.5|129
1597824300000|2020-08-19 08:05:00|10184|10182|10168.5|10166.5|10186.5|10184.5|10168.5|10166.5|121
1597824600000|2020-08-19 08:10:00|10169|10167|10173.5|10171.5|10177|10175|10166.5|10164.5|184
1597824900000|2020-08-19 08:15:00|10174|10172|10179.5|10177.5|10181.5|10179.5|10172.5|10170.5|83
1597825200000|2020-08-19 08:20:00|10180|10178|10187.5|10185.5|10187.5|10185.5|10173.5|10171.5|151
1597825500000|2020-08-19 08:25:00|10188|10186|10193|10191|10196.5|10194.5|10187.5|10185.5|148
1597825800000|2020-08-19 08:30:00|10192.5|10190.5|10183.5|10181.5|10195.5|10193.5|10183|10181|192
1597826100000|2020-08-19 08:35:00|10183|10181|10182.5|10180.5|10188.5|10186.5|10175.5|10173.5|106
1597826400000|2020-08-19 08:40:00|10183|10181|10182|10180|10187.5|10185.5|10181|10179|69
1597826700000|2020-08-19 08:45:00|10181.5|10179.5|10185.5|10183.5|10190.5|10188.5|10176.5|10174.5|89
1597827000000|2020-08-19 08:50:00|10185|10183|10191.5|10189.5|10192.5|10190.5|10184|10182|70
1597827300000|2020-08-19 08:55:00|10192|10190|10194.5|10192.5|10204|10202|10191.5|10189.5|366
1597827600000|2020-08-19 09:00:00|10193.5|10191.5|10196.5|10194.5|10196.5|10194.5|10189|10187|214
1597827900000|2020-08-19 09:05:00|10196|10194|10201.5|10199.5|10202.5|10200.5|10194.5|10192.5|185
1597828200000|2020-08-19 09:10:00|10202|10200|10199.5|10197.5|10207|10205|10198.5|10196.5|229
1597828500000|2020-08-19 09:15:00|10200|10198|10200.5|10198.5|10203|10201|10199|10197|106
1597828800000|2020-08-19 09:20:00|10201|10199|10199.5|10197.5|10208.5|10206.5|10198.5|10196.5|148
1597829100000|2020-08-19 09:25:00|10199|10197|10207|10205|10207|10205|10199|10197|129
1597829400000|2020-08-19 09:30:00|10207.5|10205.5|10204.5|10202.5|10207.5|10205.5|10200.5|10198.5|90
1597829700000|2020-08-19 09:35:00|10205.5|10203.5|10207|10205|10210|10208|10201|10199|196
1597830000000|2020-08-19 09:40:00|10206.5|10204.5|10203|10201|10207.5|10205.5|10202.5|10200.5|74
1597830300000|2020-08-19 09:45:00|10202.5|10200.5|10212.5|10210.5|10214|10212|10202.5|10200.5|81
1597830600000|2020-08-19 09:50:00|10213|10211|10207.5|10205.5|10218|10216|10206.5|10204.5|183
1597830900000|2020-08-19 09:55:00|10208|10206|10213|10211|10213.5|10211.5|10208|10206|70
1597831200000|2020-08-19 10:00:00|10213.5|10211.5|10209.5|10207.5|10215.5|10213.5|10204|10202|81
1597831500000|2020-08-19 10:05:00|10210|10208|10208|10206|10211.5|10209.5|10207.5|10205.5|104
1597831800000|2020-08-19 10:10:00|10207.5|10205.5|10205|10203|10209.5|10207.5|10205|10203|77
1597832100000|2020-08-19 10:15:00|10205.5|10203.5|10202|10200|10210.5|10208.5|10202|10200|147
1597832400000|2020-08-19 10:20:00|10202.5|10200.5|10209|10207|10209.5|10207.5|10202|10200|132
1597832700000|2020-08-19 10:25:00|10209.5|10207.5|10210|10208|10213|10211|10206.5|10204.5|141
1597833000000|2020-08-19 10:30:00|10209.5|10207.5|10219|10217|10219.5|10217.5|10209|10207|97
1597833300000|2020-08-19 10:35:00|10219.5|10217.5|10225|10223|10225.5|10223.5|10218|10216|113
1597833600000|2020-08-19 10:40:00|10225.5|10223.5|10227|10225|10228|10226|10224|10222|167
1597833900000|2020-08-19 10:45:00|10228|10226|10229|10227|10229|10227|10226|10224|153
1597834200000|2020-08-19 10:50:00|10229.5|10227.5|10230.5|10228.5|10231.5|10229.5|10227|10225|143
1597834500000|2020-08-19 10:55:00|10230|10228|10233.5|10231.5|10236.5|10234.5|10230|10228|174
1597834800000|2020-08-19 11:00:00|10234|10232|10232|10230|10235.5|10233.5|10231|10229|133
1597835100000|2020-08-19 11:05:00|10232.5|10230.5|10234|10232|10237|10235|10232.5|10230.5|67
1597835400000|2020-08-19 11:10:00|10233.5|10231.5|10234|10232|10234|10232|10229|10227|94
1597835700000|2020-08-19 11:15:00|10234.5|10232.5|10232|10230|10236|10234|10231.5|10229.5|65
1597836000000|2020-08-19 11:20:00|10232.5|10230.5|10237|10235|10238|10236|10232|10230|114
1597836300000|2020-08-19 11:25:00|10236|10234|10232|10230|10237|10235|10232|10230|137
1597836600000|2020-08-19 11:30:00|10231.5|10229.5|10232|10230|10234|10232|10230.5|10228.5|91
1597836900000|2020-08-19 11:35:00|10232.5|10230.5|10238.5|10236.5|10238.5|10236.5|10231.5|10229.5|104
1597837200000|2020-08-19 11:40:00|10237.5|10235.5|10243|10241|10244.5|10242.5|10237|10235|153
1597837500000|2020-08-19 11:45:00|10243.5|10241.5|10244|10242|10247|10245|10238.5|10236.5|207
1597837800000|2020-08-19 11:50:00|10244.5|10242.5|10246.5|10244.5|10247|10245|10241.5|10239.5|85
1597838100000|2020-08-19 11:55:00|10246|10244|10247|10245|10247.5|10245.5|10244|10242|106
1597838400000|2020-08-19 12:00:00|10247.5|10245.5|10255|10253|10257|10255|10246.5|10244.5|291
1597838700000|2020-08-19 12:05:00|10255.5|10253.5|10258|10256|10260|10258|10254|10252|140
1597839000000|2020-08-19 12:10:00|10258.5|10256.5|10256|10254|10260|10258|10255|10253|89
1597839300000|2020-08-19 12:15:00|10256.5|10254.5|10249.5|10247.5|10257.5|10255.5|10248.5|10246.5|125
1597839600000|2020-08-19 12:20:00|10250|10248|10248.5|10246.5|10250.5|10248.5|10245.5|10243.5|155
1597839900000|2020-08-19 12:25:00|10249|10247|10247.5|10245.5|10251|10249|10246|10244|84
1597840200000|2020-08-19 12:30:00|10248|10246|10252.5|10250.5|10253.5|10251.5|10246.5|10244.5|100
1597840500000|2020-08-19 12:35:00|10253|10251|10259|10257|10262|10260|10253|10251|258
1597840800000|2020-08-19 12:40:00|10259.5|10257.5|10264|10262|10265|10263|10259.5|10257.5|155
1597841100000|2020-08-19 12:45:00|10264.5|10262.5|10267.5|10265.5|10270|10268|10259.5|10257.5|244
1597841400000|2020-08-19 12:50:00|10268|10266|10277|10275|10277|10275|10265|10263|244
1597841700000|2020-08-19 12:55:00|10277.5|10275.5|10274|10272|10278|10276|10272.5|10270.5|203
1597842000000|2020-08-19 13:00:00|10274.5|10272.5|10266|10264|10277.5|10275.5|10266|10264|211
1597842300000|2020-08-19 13:05:00|10266.5|10264.5|10269.5|10267.5|10270.5|10268.5|10263.5|10261.5|116
1597842600000|2020-08-19 13:10:00|10270|10268|10268|10266|10271|10269|10266.5|10264.5|52
1597842900000|2020-08-19 13:15:00|10269|10267|10275.5|10273.5|10276|10274|10269|10267|78
1597843200000|2020-08-19 13:20:00|10275|10273|10281|10279|10281|10279|10272.5|10270.5|256
1597843500000|2020-08-19 13:25:00|10280.5|10278.5|10276.5|10274.5|10283.5|10281.5|10276.5|10274.5|177
1597843800000|2020-08-19 13:30:00|10277|10275|10280|10278|10281|10279|10275.5|10273.5|293
1597844100000|2020-08-19 13:35:00|10280.5|10278.5|10286|10284|10289|10287|10278.5|10276.5|313
1597844400000|2020-08-19 13:40:00|10286.5|10284.5|10284|10282|10287|10285|10280.5|10278.5|238
1597844700000|2020-08-19 13:45:00|10284.5|10282.5|10280|10278|10285.5|10283.5|10276|10274|257
1597845000000|2020-08-19 13:50:00|10280.5|10278.5|10267.5|10265.5|10285|10283|10267|10265|305
1597845300000|2020-08-19 13:55:00|10268|10266|10277|10275|10278|10276|10266.5|10264.5|173
1597845600000|2020-08-19 14:00:00|10277.5|10275.5|10266|10264|10280.5|10278.5|10266|10264|337
1597845900000|2020-08-19 14:05:00|10266.5|10264.5|10274.5|10272.5|10278.5|10276.5|10266|10264|308
1597846200000|2020-08-19 14:10:00|10274.7|10272.7|10284.2|10282.2|10285.7|10283.7|10274.2|10272.2|164
1597846500000|2020-08-19 14:15:00|10284.7|10282.7|10285.7|10283.7|10290.7|10288.7|10283.7|10281.7|233
1597846800000|2020-08-19 14:20:00|10286.2|10284.2|10288.2|10286.2|10288.2|10286.2|10281.2|10279.2|160
1597847100000|2020-08-19 14:25:00|10287.7|10285.7|10281.7|10279.7|10288.2|10286.2|10281.2|10279.2|259
1597847400000|2020-08-19 14:30:00|10282.2|10280.2|10283.2|10281.2|10286.2|10284.2|10281.2|10279.2|244
1597847700000|2020-08-19 14:35:00|10282.7|10280.7|10288.2|10286.2|10289.2|10287.2|10282.2|10280.2|457
1597848000000|2020-08-19 14:40:00|10288.7|10286.7|10291.2|10289.2|10292.2|10290.2|10285.2|10283.2|456
1597848300000|2020-08-19 14:45:00|10292.2|10290.2|10287.7|10285.7|10295.2|10293.2|10286.7|10284.7|307
1597848600000|2020-08-19 14:50:00|10288.2|10286.2|10299.7|10297.7|10301.2|10299.2|10288.2|10286.2|510
1597848900000|2020-08-19 14:55:00|10300.2|10298.2|10300.2|10298.2|10303.2|10301.2|10296.2|10294.2|436
1597849200000|2020-08-19 15:00:00|10301.2|10299.2|10293.7|10291.7|10302.2|10300.2|10291.7|10289.7|662
1597849500000|2020-08-19 15:05:00|10293.2|10291.2|10300.2|10298.2|10300.2|10298.2|10293.2|10291.2|262
1597849800000|2020-08-19 15:10:00|10299.7|10297.7|10296.2|10294.2|10304.2|10302.2|10296.2|10294.2|349
1597850100000|2020-08-19 15:15:00|10296.7|10294.7|10301.7|10299.7|10303.2|10301.2|10296.7|10294.7|600
1597850400000|2020-08-19 15:20:00|10302.2|10300.2|10316.2|10314.2|10316.2|10314.2|10301.2|10299.2|722
1597850700000|2020-08-19 15:25:00|10315.7|10313.7|10315.7|10313.7|10322.2|10320.2|10312.2|10310.2|1237
1597851000000|2020-08-19 15:30:00|10316.2|10314.2|10314.2|10312.2|10322.2|10320.2|10310.2|10308.2|1163
1597851300000|2020-08-19 15:35:00|10313.2|10311.2|10315.2|10313.2|10324.2|10322.2|10311.2|10309.2|406
1597851600000|2020-08-19 15:40:00|10314.2|10312.2|10318.7|10316.7|10319.2|10317.2|10313.7|10311.7|279
1597851900000|2020-08-19 15:45:00|10319.2|10317.2|10312.2|10310.2|10319.2|10317.2|10310.2|10308.2|125
1597852200000|2020-08-19 15:50:00|10311.2|10309.2|10312.2|10310.2|10312.2|10310.2|10309.2|10307.2|127
1597852500000|2020-08-19 15:55:00|10311.7|10309.7|10312.7|10310.7|10313.7|10311.7|10310.2|10308.2|102
1597852800000|2020-08-19 16:00:00|10313.2|10311.2|10312.7|10310.7|10314.7|10312.7|10311.2|10309.2|42
1597853100000|2020-08-19 16:05:00|10312.2|10310.2|10311.7|10309.7|10316.7|10314.7|10309.2|10307.2|71
1597853400000|2020-08-19 16:10:00|10312.2|10310.2|10310.2|10308.2|10313.7|10311.7|10309.2|10307.2|34
1597853700000|2020-08-19 16:15:00|10310.7|10308.7|10316.2|10314.2|10316.2|10314.2|10310.7|10308.7|38
1597854000000|2020-08-19 16:20:00|10315.2|10313.2|10313.2|10311.2|10315.7|10313.7|10311.7|10309.7|32
1597854300000|2020-08-19 16:25:00|10313.7|10311.7|10313.2|10311.2|10317.2|10315.2|10312.7|10310.7|21
1597854600000|2020-08-19 16:30:00|10313.7|10311.7|10311.2|10309.2|10315.7|10313.7|10309.7|10307.7|25
1597854900000|2020-08-19 16:35:00|10310.7|10308.7|10308.7|10306.7|10312.7|10310.7|10308.7|10306.7|5
1597855200000|2020-08-19 16:40:00|10308.2|10306.2|10307.2|10305.2|10309.7|10307.7|10306.7|10304.7|12
1597855500000|2020-08-19 16:45:00|10307.7|10305.7|10305.7|10303.7|10308.7|10306.7|10303.7|10301.7|12
1597855800000|2020-08-19 16:50:00|10306.2|10304.2|10300.7|10298.7|10306.2|10304.2|10300.7|10298.7|16
1597856100000|2020-08-19 16:55:00|10301.2|10299.2|10299.2|10297.2|10302.2|10300.2|10299.2|10297.2|53
1597856400000|2020-08-19 17:00:00|10299.7|10297.7|10303.7|10301.7|10304.2|10302.2|10299.2|10297.2|23
1597856700000|2020-08-19 17:05:00|10304.2|10302.2|10302.7|10300.7|10304.2|10302.2|10302.7|10300.7|0
1597857000000|2020-08-19 17:10:00|10303.2|10301.2|10309.2|10307.2|10309.2|10307.2|10303.2|10301.2|6
1597857300000|2020-08-19 17:15:00|10308.2|10306.2|10308.7|10306.7|10308.7|10306.7|10307.7|10305.7|7
1597857600000|2020-08-19 17:20:00|10309.7|10307.7|10307.7|10305.7|10309.7|10307.7|10306.7|10304.7|16
1597857900000|2020-08-19 17:25:00|10308.2|10306.2|10304.2|10302.2|10309.2|10307.2|10303.7|10301.7|25
1597858200000|2020-08-19 17:30:00|10304.7|10302.7|10305.2|10303.2|10306.7|10304.7|10304.7|10302.7|6
1597858500000|2020-08-19 17:35:00|10304.7|10302.7|10306.7|10304.7|10306.7|10304.7|10302.2|10300.2|7
1597858800000|2020-08-19 17:40:00|10307.2|10305.2|10310.7|10308.7|10310.7|10308.7|10306.7|10304.7|8
1597859100000|2020-08-19 17:45:00|10311.2|10309.2|10311.7|10309.7|10312.2|10310.2|10311.2|10309.2|0
1597859400000|2020-08-19 17:50:00|10312.2|10310.2|10311.2|10309.2|10312.2|10310.2|10310.2|10308.2|8
1597859700000|2020-08-19 17:55:00|10311.7|10309.7|10304.7|10302.7|10311.7|10309.7|10303.7|10301.7|32
1597860000000|2020-08-19 18:00:00|10305.2|10303.2|10309.2|10307.2|10309.2|10307.2|10303.7|10301.7|6
1597860300000|2020-08-19 18:05:00|10308.7|10306.7|10309.2|10307.2|10309.7|10307.7|10300.7|10298.7|48
1597860600000|2020-08-19 18:10:00|10308.7|10306.7|10298.7|10296.7|10308.7|10306.7|10298.2|10296.2|19
1597860900000|2020-08-19 18:15:00|10298.2|10296.2|10296.2|10294.2|10301.7|10299.7|10294.7|10292.7|27
1597861200000|2020-08-19 18:20:00|10295.7|10293.7|10295.7|10293.7|10302.7|10300.7|10293.7|10291.7|49
1597861500000|2020-08-19 18:25:00|10296.2|10294.2|10292.2|10290.2|10302.7|10300.7|10290.2|10288.2|11
1597861800000|2020-08-19 18:30:00|10292.7|10290.7|10298.2|10296.2|10298.2|10296.2|10288.7|10286.7|8
1597862100000|2020-08-19 18:35:00|10294.2|10292.2|10292.2|10290.2|10296.2|10294.2|10291.2|10289.2|21
1597862400000|2020-08-19 18:40:00|10292.7|10290.7|10296.2|10294.2|10297.7|10295.7|10292.7|10290.7|3
1597862700000|2020-08-19 18:45:00|10296.7|10294.7|10302.7|10300.7|10304.7|10302.7|10296.2|10294.2|30
1597863000000|2020-08-19 18:50:00|10303.2|10301.2|10302.7|10300.7|10307.7|10305.7|10300.7|10298.7|8
1597863300000|2020-08-19 18:55:00|10303.2|10301.2|10300.2|10298.2|10304.7|10302.7|10300.2|10298.2|2
1597863600000|2020-08-19 19:00:00|10302.7|10300.7|10303.7|10301.7|10305.7|10303.7|10298.2|10296.2|16
1597863900000|2020-08-19 19:05:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10302.7|10300.7|0
1597864200000|2020-08-19 19:10:00|10304.2|10302.2|10297.2|10295.2|10305.2|10303.2|10295.2|10293.2|3
1597864500000|2020-08-19 19:15:00|10296.7|10294.7|10293.7|10291.7|10297.7|10295.7|10293.2|10291.2|6
1597864800000|2020-08-19 19:20:00|10294.2|10292.2|10286.2|10284.2|10296.7|10294.7|10286.2|10284.2|13
1597865100000|2020-08-19 19:25:00|10285.7|10283.7|10288.7|10286.7|10288.7|10286.7|10285.7|10283.7|10
1597865400000|2020-08-19 19:30:00|10288.2|10286.2|10289.2|10287.2|10289.2|10287.2|10288.2|10286.2|0
1597865700000|2020-08-19 19:35:00|10291.2|10289.2|10286.7|10284.7|10291.2|10289.2|10286.7|10284.7|3
1597866000000|2020-08-19 19:40:00|10286.2|10284.2|10285.2|10283.2|10286.2|10284.2|10280.2|10278.2|30
1597866300000|2020-08-19 19:45:00|10285.7|10283.7|10280.2|10278.2|10285.7|10283.7|10279.2|10277.2|27
1597866600000|2020-08-19 19:50:00|10278.2|10276.2|10280.2|10278.2|10280.7|10278.7|10269.2|10267.2|36
1597866900000|2020-08-19 19:55:00|10276.7|10274.7|10268.5|10262.5|10281.2|10279.2|10268.3|10262.3|40
1597867200000|2020-08-19 20:00:00|10268.1|10262.1|10269|10263|10270.8|10264.8|10263.6|10257.6|200
1597867500000|2020-08-19 20:05:00|10268.9|10262.9|10276|10270|10278.6|10272.6|10267.7|10261.7|0
1597867800000|2020-08-19 20:10:00|10275.9|10269.9|10273.5|10267.5|10278.6|10272.6|10272.9|10266.9|0
1597868100000|2020-08-19 20:15:00|10273.3|10267.3|10272.6|10266.6|10273.9|10267.9|10272.6|10266.6|0
1597868400000|2020-08-19 20:20:00|10272.4|10266.4|10273.3|10267.3|10273.5|10267.5|10272.2|10266.2|0
1597868700000|2020-08-19 20:25:00|10273.5|10267.5|10273.1|10267.1|10273.5|10267.5|10272.8|10266.8|0
1597869000000|2020-08-19 20:30:00|10272.3|10266.3|10266.2|10260.2|10272.3|10266.3|10266.2|10260.2|0
1597869300000|2020-08-19 20:35:00|10266.3|10260.3|10276.2|10270.2|10276.9|10270.9|10264.9|10258.9|0
1597869600000|2020-08-19 20:40:00|10276.3|10270.3|10275.7|10269.7|10276.9|10270.9|10274.4|10268.4|0
1597869900000|2020-08-19 20:45:00|10275.8|10269.8|10278.2|10272.2|10278.8|10272.8|10275.8|10269.8|0
1597870200000|2020-08-19 20:50:00|10278.1|10272.1|10273.6|10267.6|10278.8|10272.8|10273.1|10267.1|0
1597870500000|2020-08-19 20:55:00|10273.7|10267.7|10274.9|10268.9|10276.2|10270.2|10273.1|10267.1|0
1597870800000|2020-08-19 21:00:00|10274.8|10268.8|10274.6|10268.6|10274.8|10268.8|10274.4|10268.4|0
1597871100000|2020-08-19 21:05:00|10274.4|10268.4|10274.4|10268.4|10274.6|10268.6|10274.4|10268.4|0
1597871400000|2020-08-19 21:10:00|10274.2|10268.2|10274.2|10268.2|10274.2|10268.2|10274.2|10268.2|0
1597871700000|2020-08-19 21:15:00|10273.7|10267.7|10273.3|10267.3|10274.2|10268.2|10273.3|10267.3|0
1597872000000|2020-08-19 21:20:00|10273.1|10267.1|10274.4|10268.4|10274.8|10268.8|10273.1|10267.1|0
1597872300000|2020-08-19 21:25:00|10274.6|10268.6|10275|10269|10275.2|10269.2|10274.2|10268.2|0
1597872600000|2020-08-19 21:30:00|10275.6|10269.6|10279.1|10273.1|10279.5|10273.5|10275.4|10269.4|0
1597872900000|2020-08-19 21:35:00|10279.5|10273.5|10279.6|10273.6|10280|10274|10279.1|10273.1|0
1597873200000|2020-08-19 21:40:00|10280.1|10274.1|10279.6|10273.6|10280.1|10274.1|10279.4|10273.4|0
1597873500000|2020-08-19 21:45:00|10279.2|10273.2|10280.7|10274.7|10280.7|10274.7|10278.8|10272.8|0
1597873800000|2020-08-19 21:50:00|10280.5|10274.5|10282.3|10276.3|10282.3|10276.3|10280.5|10274.5|0
1597874100000|2020-08-19 21:55:00|10281.9|10275.9|10281.3|10275.3|10282.5|10276.5|10281.1|10275.1|0
1597874400000|2020-08-19 22:00:00|10281.2|10275.2|10280.2|10274.2|10281.5|10275.5|10276.8|10270.8|0
1597874700000|2020-08-19 22:05:00|10280.3|10274.3|10280.9|10274.9|10280.9|10274.9|10278.3|10272.3|0
1597875000000|2020-08-19 22:10:00|10280.8|10274.8|10281.5|10275.5|10281.5|10275.5|10279.6|10273.6|0
1597875600000|2020-08-19 22:20:00|10281.3|10275.3|10280.9|10274.9|10281.3|10275.3|10280.2|10274.2|0
1597875900000|2020-08-19 22:25:00|10281|10275|10279.6|10273.6|10281.5|10275.5|10278.9|10272.9|0
1597876200000|2020-08-19 22:30:00|10279.8|10273.8|10280.2|10274.2|10280.9|10274.9|10278.9|10272.9|0
1597876500000|2020-08-19 22:35:00|10280.3|10274.3|10280.9|10274.9|10281.5|10275.5|10280.3|10274.3|0
1597876800000|2020-08-19 22:40:00|10280.8|10274.8|10279.6|10273.6|10280.8|10274.8|10278.9|10272.9|0
1597877100000|2020-08-19 22:45:00|10279.5|10273.5|10280.2|10274.2|10280.2|10274.2|10278.3|10272.3|0
1597877400000|2020-08-19 22:50:00|10280.8|10274.8|10280.2|10274.2|10280.8|10274.8|10279.5|10273.5|0
1597877700000|2020-08-19 22:55:00|10280.1|10274.1|10276.9|10270.9|10280.1|10274.1|10276.4|10270.4|0
1597878000000|2020-08-19 23:00:00|10276.8|10270.8|10276.4|10270.4|10278.9|10272.9|10276.4|10270.4|0
1597878300000|2020-08-19 23:05:00|10276.5|10270.5|10275.1|10269.1|10276.9|10270.9|10274.5|10268.5|0
1597878600000|2020-08-19 23:10:00|10275.3|10269.3|10273.8|10267.8|10275.8|10269.8|10272|10266|0
1597878900000|2020-08-19 23:15:00|10273.7|10267.7|10275.1|10269.1|10275.8|10269.8|10272.5|10266.5|0
1597879200000|2020-08-19 23:20:00|10274.9|10268.9|10275.1|10269.1|10276.4|10270.4|10274.5|10268.5|0
1597879500000|2020-08-19 23:25:00|10274.9|10268.9|10271.2|10265.2|10275.1|10269.1|10271.2|10265.2|0
1597879800000|2020-08-19 23:30:00|10271.3|10265.3|10264.2|10258.2|10272|10266|10262.4|10256.4|0
1597880100000|2020-08-19 23:35:00|10264.3|10258.3|10264|10258|10266.5|10260.5|10263.4|10257.4|0
1597880400000|2020-08-19 23:40:00|10264.1|10258.1|10264.7|10258.7|10266|10260|10263.2|10257.2|0
1597880700000|2020-08-19 23:45:00|10264.4|10258.4|10266|10260|10266.5|10260.5|10264|10258|0
1597881000000|2020-08-19 23:50:00|10265.9|10259.9|10263.4|10257.4|10265.9|10259.9|10259|10253|0
1597881300000|2020-08-19 23:55:00|10263.3|10257.3|10262.1|10256.1|10263.3|10257.3|10260.9|10254.9|0
1597881600000|2020-08-20 00:00:00|10262.3|10256.3|10257|10251|10263.4|10257.4|10255.1|10249.1|0
1597881900000|2020-08-20 00:05:00|10256.8|10250.8|10252.6|10246.6|10257|10251|10252.6|10246.6|0
1597882200000|2020-08-20 00:10:00|10252.3|10246.3|10253.8|10247.8|10256.2|10250.2|10250.7|10244.7|0
1597882500000|2020-08-20 00:15:00|10254|10248|10251.2|10245.2|10258.5|10252.5|10251.1|10245.1|0
1597882800000|2020-08-20 00:20:00|10251.1|10245.1|10256|10250|10256.3|10250.3|10251.1|10245.1|0
1597883100000|2020-08-20 00:25:00|10255|10249|10253.5|10247.5|10258.7|10252.7|10251|10245|0
1597883400000|2020-08-20 00:30:00|10253.6|10247.6|10264.3|10258.3|10264.3|10258.3|10251|10245|0
1597883700000|2020-08-20 00:35:00|10264.2|10258.2|10256.6|10250.6|10266.8|10260.8|10256.6|10250.6|0
1597884000000|2020-08-20 00:40:00|10256.7|10250.7|10256.4|10250.4|10261.7|10255.7|10253.8|10247.8|0
1597884300000|2020-08-20 00:45:00|10255.9|10249.9|10251.3|10245.3|10256.4|10250.4|10246.2|10240.2|0
1597884600000|2020-08-20 00:50:00|10250.8|10244.8|10246.2|10240.2|10256.8|10250.8|10246.2|10240.2|0
1597884900000|2020-08-20 00:55:00|10246.1|10240.1|10251.6|10245.6|10251.6|10245.6|10244.8|10238.8|0
1597885200000|2020-08-20 01:00:00|10251.7|10245.7|10248.8|10242.8|10253|10247|10243.8|10237.8|0
1597885500000|2020-08-20 01:05:00|10248.9|10242.9|10249|10243|10249.2|10243.2|10246.6|10240.6|0
1597885800000|2020-08-20 01:10:00|10248.9|10242.9|10237.9|10231.9|10248.9|10242.9|10235.2|10229.2|0
1597886100000|2020-08-20 01:15:00|10237.3|10231.3|10238|10232|10243.2|10237.2|10235.3|10229.3|0
1597886400000|2020-08-20 01:20:00|10237.9|10231.9|10227.4|10221.4|10238.2|10232.2|10227.4|10221.4|0
1597886700000|2020-08-20 01:25:00|10227.5|10221.5|10230.5|10224.5|10230.7|10224.7|10225.4|10219.4|0
1597887000000|2020-08-20 01:30:00|10230.4|10224.4|10223.5|10217.5|10230.5|10224.5|10222.8|10216.8|0
1597887300000|2020-08-20 01:35:00|10222.8|10216.8|10226.3|10220.3|10228.1|10222.1|10220.1|10214.1|0
1597887600000|2020-08-20 01:40:00|10225.6|10219.6|10225.1|10219.1|10227.6|10221.6|10222|10216|0
1597887900000|2020-08-20 01:45:00|10225|10219|10222.2|10216.2|10228.9|10222.9|10219.8|10213.8|0
1597888200000|2020-08-20 01:50:00|10221.7|10215.7|10224.2|10218.2|10226.6|10220.6|10217.1|10211.1|0
1597888500000|2020-08-20 01:55:00|10224.1|10218.1|10221.5|10215.5|10224.1|10218.1|10221.2|10215.2|0
1597888800000|2020-08-20 02:00:00|10221.4|10215.4|10221.5|10215.5|10221.6|10215.6|10218.7|10212.7|0
1597889100000|2020-08-20 02:05:00|10221.4|10215.4|10219.5|10213.5|10222|10216|10218.9|10212.9|0
1597889400000|2020-08-20 02:10:00|10219.4|10213.4|10219.3|10213.3|10219.5|10213.5|10216.6|10210.6|0
1597889700000|2020-08-20 02:15:00|10219.4|10213.4|10221.9|10215.9|10222|10216|10216.8|10210.8|0
1597890000000|2020-08-20 02:20:00|10221.8|10215.8|10214.4|10208.4|10221.8|10215.8|10214.4|10208.4|0
1597890300000|2020-08-20 02:25:00|10214.9|10208.9|10209.5|10203.5|10215.6|10209.6|10209.4|10203.4|0
1597890600000|2020-08-20 02:30:00|10209.6|10203.6|10183.5|10177.5|10209.6|10203.6|10178.6|10172.6|0
1597890900000|2020-08-20 02:35:00|10182.5|10176.5|10183.2|10177.2|10188.5|10182.5|10180.8|10174.8|0
1597891200000|2020-08-20 02:40:00|10183.1|10177.1|10182|10176|10184.6|10178.6|10179.3|10173.3|0
1597891500000|2020-08-20 02:45:00|10181.9|10175.9|10186.8|10180.8|10186.9|10180.9|10181.8|10175.8|0
1597891800000|2020-08-20 02:50:00|10186.7|10180.7|10189.5|10183.5|10190.8|10184.8|10184.2|10178.2|0
1597892100000|2020-08-20 02:55:00|10189.4|10183.4|10194.8|10188.8|10194.9|10188.9|10188.2|10182.2|0
1597892400000|2020-08-20 03:00:00|10194.9|10188.9|10195|10189|10197.5|10191.5|10192.5|10186.5|0
1597892700000|2020-08-20 03:05:00|10194.5|10188.5|10189.9|10183.9|10195.1|10189.1|10188.7|10182.7|0
1597893000000|2020-08-20 03:10:00|10189.8|10183.8|10192.7|10186.7|10192.7|10186.7|10186|10180|0
1597893300000|2020-08-20 03:15:00|10192.6|10186.6|10187.6|10181.6|10193|10187|10187.6|10181.6|0
1597893600000|2020-08-20 03:20:00|10187.5|10181.5|10190.7|10184.7|10190.7|10184.7|10182.4|10176.4|0
1597893900000|2020-08-20 03:25:00|10190.8|10184.8|10199.9|10193.9|10201|10195|10190.8|10184.8|0
1597894200000|2020-08-20 03:30:00|10198.4|10192.4|10194.6|10188.6|10198.4|10192.4|10193.1|10187.1|0
1597894500000|2020-08-20 03:35:00|10195.1|10189.1|10198.1|10192.1|10200.8|10194.8|10195.1|10189.1|0
1597894800000|2020-08-20 03:40:00|10198|10192|10199.5|10193.5|10200.8|10194.8|10198|10192|0
1597895100000|2020-08-20 03:45:00|10199|10193|10198.4|10192.4|10200.8|10194.8|10198.1|10192.1|0
1597895400000|2020-08-20 03:50:00|10198.3|10192.3|10198.5|10192.5|10198.5|10192.5|10194.3|10188.3|0
1597895700000|2020-08-20 03:55:00|10198.6|10192.6|10209.9|10203.9|10210.2|10204.2|10198.6|10192.6|0
1597896000000|2020-08-20 04:00:00|10208.9|10202.9|10210|10204|10210.2|10204.2|10207.3|10201.3|0
1597896300000|2020-08-20 04:05:00|10210.1|10204.1|10210.2|10204.2|10210.2|10204.2|10210|10204|0
1597896600000|2020-08-20 04:10:00|10210.3|10204.3|10211.9|10205.9|10213|10207|10207.7|10201.7|0
1597896900000|2020-08-20 04:15:00|10211.4|10205.4|10208|10202|10213.1|10207.1|10207.9|10201.9|0
1597897200000|2020-08-20 04:20:00|10207.9|10201.9|10205.2|10199.2|10208|10202|10205.1|10199.1|0
1597897500000|2020-08-20 04:25:00|10207.7|10201.7|10210.2|10204.2|10210.3|10204.3|10205.2|10199.2|0
1597897800000|2020-08-20 04:30:00|10209.1|10203.1|10207.7|10201.7|10210.4|10204.4|10207.7|10201.7|0
1597898100000|2020-08-20 04:35:00|10207.6|10201.6|10202.7|10196.7|10207.7|10201.7|10202.7|10196.7|0
1597898400000|2020-08-20 04:40:00|10205.2|10199.2|10208.8|10202.8|10210.2|10204.2|10202.7|10196.7|0
1597898700000|2020-08-20 04:45:00|10208.3|10202.3|10209.9|10203.9|10209.9|10203.9|10207.4|10201.4|0
1597899000000|2020-08-20 04:50:00|10209.8|10203.8|10202.3|10196.3|10209.8|10203.8|10199.9|10193.9|0
1597899300000|2020-08-20 04:55:00|10201.3|10195.3|10203.6|10197.6|10207.6|10201.6|10199.9|10193.9|0
1597899600000|2020-08-20 05:00:00|10203.1|10197.1|10210.2|10204.2|10210.2|10204.2|10199.8|10193.8|0
1597899900000|2020-08-20 05:05:00|10210.3|10204.3|10218.6|10212.6|10218.6|10212.6|10210.3|10204.3|0
1597900200000|2020-08-20 05:10:00|10218.1|10212.1|10215.8|10209.8|10218.7|10212.7|10213.3|10207.3|0
1597900500000|2020-08-20 05:15:00|10215.9|10209.9|10215.9|10209.9|10216|10210|10210.7|10204.7|0
1597900800000|2020-08-20 05:20:00|10216|10210|10213.7|10207.7|10221.3|10215.3|10213.6|10207.6|0
1597901100000|2020-08-20 05:25:00|10214.8|10208.8|10208.7|10202.7|10216.2|10210.2|10208.4|10202.4|0
1597901400000|2020-08-20 05:30:00|10209.2|10203.2|10211.3|10205.3|10213.7|10207.7|10208.6|10202.6|0
1597901700000|2020-08-20 05:35:00|10211.4|10205.4|10211.2|10205.2|10212.7|10206.7|10208.7|10202.7|0
1597902000000|2020-08-20 05:40:00|10210.7|10204.7|10201|10195|10211.3|10205.3|10196.1|10190.1|0
1597902300000|2020-08-20 05:45:00|10201.1|10195.1|10208.2|10202.2|10208.2|10202.2|10196.1|10190.1|0
1597902600000|2020-08-20 05:50:00|10209.3|10203.3|10211.6|10205.6|10214.2|10208.2|10209.3|10203.3|0
1597902900000|2020-08-20 05:55:00|10211.5|10205.5|10219.2|10213.2|10219.2|10213.2|10202.1|10196.1|0
1597903200000|2020-08-20 06:00:00|10220.7|10218.7|10226.2|10224.2|10234.7|10232.7|10218.2|10216.2|141
1597903500000|2020-08-20 06:05:00|10226.7|10224.7|10234.2|10232.2|10239.2|10237.2|10224.2|10222.2|107
1597903800000|2020-08-20 06:10:00|10233.7|10231.7|10239.7|10237.7|10240.2|10238.2|10231.7|10229.7|105
1597904100000|2020-08-20 06:15:00|10240.2|10238.2|10239.7|10237.7|10240.7|10238.7|10233.7|10231.7|80
1597904400000|2020-08-20 06:20:00|10240.2|10238.2|10234.7|10232.7|10240.7|10238.7|10233.7|10231.7|40
1597904700000|2020-08-20 06:25:00|10235.2|10233.2|10235.7|10233.7|10238.2|10236.2|10231.7|10229.7|52
1597905000000|2020-08-20 06:30:00|10236.2|10234.2|10241.2|10239.2|10243.7|10241.7|10235.2|10233.2|58
1597905300000|2020-08-20 06:35:00|10240.7|10238.7|10248.7|10246.7|10250.7|10248.7|10240.7|10238.7|84
1597905600000|2020-08-20 06:40:00|10248.2|10246.2|10251.7|10249.7|10256.7|10254.7|10246.7|10244.7|150
1597905900000|2020-08-20 06:45:00|10251.2|10249.2|10247.2|10245.2|10252.7|10250.7|10244.7|10242.7|110
1597906200000|2020-08-20 06:50:00|10247.7|10245.7|10247.2|10245.2|10249.2|10247.2|10238.7|10236.7|143
1597906500000|2020-08-20 06:55:00|10247.7|10245.7|10247.2|10245.2|10253.2|10251.2|10243.7|10241.7|163
1597906800000|2020-08-20 07:00:00|10249.7|10247.7|10236.7|10234.7|10250.7|10248.7|10223.7|10221.7|1008
1597907100000|2020-08-20 07:05:00|10235.7|10233.7|10247.7|10245.7|10255.7|10253.7|10228.2|10226.2|577
1597907400000|2020-08-20 07:10:00|10247.2|10245.2|10243.7|10241.7|10251.2|10249.2|10237.7|10235.7|480
1597907700000|2020-08-20 07:15:00|10243.2|10241.2|10246.7|10244.7|10251.7|10249.7|10237.2|10235.2|349
1597908000000|2020-08-20 07:20:00|10247.2|10245.2|10270.2|10268.2|10270.7|10268.7|10246.7|10244.7|377
1597908300000|2020-08-20 07:25:00|10269.7|10267.7|10254.7|10252.7|10269.7|10267.7|10253.2|10251.2|366
1597908600000|2020-08-20 07:30:00|10255.2|10253.2|10253.7|10251.7|10260.7|10258.7|10246.7|10244.7|426
1597908900000|2020-08-20 07:35:00|10253.2|10251.2|10267.2|10265.2|10269.7|10267.7|10251.7|10249.7|241
1597909200000|2020-08-20 07:40:00|10268.9|10266.9|10271.9|10269.9|10276.4|10274.4|10265.4|10263.4|256
1597909500000|2020-08-20 07:45:00|10270.4|10268.4|10261.4|10259.4|10278.9|10276.9|10260.9|10258.9|322
1597909800000|2020-08-20 07:50:00|10262.4|10260.4|10264.4|10262.4|10264.4|10262.4|10253.9|10251.9|211
1597910100000|2020-08-20 07:55:00|10263.9|10261.9|10251.4|10249.4|10266.9|10264.9|10250.4|10248.4|313
1597910400000|2020-08-20 08:00:00|10251.9|10249.9|10257.9|10255.9|10258.4|10256.4|10245.9|10243.9|283
1597910700000|2020-08-20 08:05:00|10257.4|10255.4|10256.9|10254.9|10258.4|10256.4|10252.9|10250.9|130
1597911000000|2020-08-20 08:10:00|10257.4|10255.4|10246.4|10244.4|10257.4|10255.4|10244.4|10242.4|160
1597911300000|2020-08-20 08:15:00|10245.9|10243.9|10240.4|10238.4|10245.9|10243.9|10234.4|10232.4|372
1597911600000|2020-08-20 08:20:00|10240.9|10238.9|10217.9|10215.9|10240.9|10238.9|10217.4|10215.4|391
1597911900000|2020-08-20 08:25:00|10217.4|10215.4|10214.4|10212.4|10217.4|10215.4|10208.4|10206.4|414
1597912200000|2020-08-20 08:30:00|10213.9|10211.9|10217.4|10215.4|10221.4|10219.4|10212.4|10210.4|161
1597912500000|2020-08-20 08:35:00|10217.9|10215.9|10229.4|10227.4|10231.9|10229.9|10210.9|10208.9|301
1597912800000|2020-08-20 08:40:00|10228.9|10226.9|10219.9|10217.9|10228.9|10226.9|10218.4|10216.4|219
1597913100000|2020-08-20 08:45:00|10220.4|10218.4|10226.9|10224.9|10229.4|10227.4|10219.9|10217.9|179
1597913400000|2020-08-20 08:50:00|10226.4|10224.4|10239.4|10237.4|10241.4|10239.4|10224.9|10222.9|223
1597913700000|2020-08-20 08:55:00|10240.4|10238.4|10237.4|10235.4|10247.4|10245.4|10235.4|10233.4|389
1597914000000|2020-08-20 09:00:00|10236.9|10234.9|10232.9|10230.9|10238.9|10236.9|10229.9|10227.9|199
1597914300000|2020-08-20 09:05:00|10233.4|10231.4|10234.9|10232.9|10238.4|10236.4|10232.9|10230.9|87
1597914600000|2020-08-20 09:10:00|10235.4|10233.4|10233.4|10231.4|10241.4|10239.4|10232.9|10230.9|162
1597914900000|2020-08-20 09:15:00|10232.9|10230.9|10232.4|10230.4|10236.4|10234.4|10230.9|10228.9|65
1597915200000|2020-08-20 09:20:00|10231.9|10229.9|10231.4|10229.4|10234.4|10232.4|10227.4|10225.4|65
1597915500000|2020-08-20 09:25:00|10232.9|10230.9|10237.4|10235.4|10240.9|10238.9|10232.9|10230.9|129
1597915800000|2020-08-20 09:30:00|10236.9|10234.9|10244.9|10242.9|10244.9|10242.9|10236.4|10234.4|136
1597916100000|2020-08-20 09:35:00|10245.4|10243.4|10244.4|10242.4|10245.9|10243.9|10240.4|10238.4|327
1597916400000|2020-08-20 09:40:00|10244.9|10242.9|10239.4|10237.4|10246.9|10244.9|10238.4|10236.4|161
1597916700000|2020-08-20 09:45:00|10238.9|10236.9|10244.4|10242.4|10245.4|10243.4|10237.9|10235.9|95
1597917000000|2020-08-20 09:50:00|10244.9|10242.9|10252.4|10250.4|10254.4|10252.4|10243.4|10241.4|362
1597917300000|2020-08-20 09:55:00|10251.9|10249.9|10249.4|10247.4|10253.4|10251.4|10245.9|10243.9|115
1597917600000|2020-08-20 10:00:00|10248.9|10246.9|10250.9|10248.9|10256.9|10254.9|10246.9|10244.9|120
1597917900000|2020-08-20 10:05:00|10250.4|10248.4|10247.9|10245.9|10250.9|10248.9|10240.4|10238.4|156
1597918200000|2020-08-20 10:10:00|10249.4|10247.4|10249.4|10247.4|10251.9|10249.9|10247.9|10245.9|61
1597918500000|2020-08-20 10:15:00|10249.9|10247.9|10260.4|10258.4|10261.9|10259.9|10249.9|10247.9|473
1597918800000|2020-08-20 10:20:00|10260.9|10258.9|10265.4|10263.4|10268.9|10266.9|10257.4|10255.4|281
1597919100000|2020-08-20 10:25:00|10264.9|10262.9|10257.4|10255.4|10268.4|10266.4|10255.4|10253.4|185
1597919400000|2020-08-20 10:30:00|10256.9|10254.9|10257.9|10255.9|10262.4|10260.4|10255.9|10253.9|266
1597919700000|2020-08-20 10:35:00|10258.4|10256.4|10263.9|10261.9|10266.4|10264.4|10256.9|10254.9|58
1597920000000|2020-08-20 10:40:00|10263.4|10261.4|10266.4|10264.4|10267.9|10265.9|10263.4|10261.4|51
1597920300000|2020-08-20 10:45:00|10266.9|10264.9|10261.9|10259.9|10269.4|10267.4|10258.4|10256.4|93
1597920600000|2020-08-20 10:50:00|10261.4|10259.4|10268.4|10266.4|10269.9|10267.9|10257.9|10255.9|126
1597920900000|2020-08-20 10:55:00|10268.9|10266.9|10272.4|10270.4|10275.9|10273.9|10266.4|10264.4|121
1597921200000|2020-08-20 11:00:00|10271.4|10269.4|10269.4|10267.4|10276.4|10274.4|10267.4|10265.4|126
1597921500000|2020-08-20 11:05:00|10268.9|10266.9|10264.4|10262.4|10269.9|10267.9|10263.4|10261.4|106
1597921800000|2020-08-20 11:10:00|10264.9|10262.9|10270.4|10268.4|10271.4|10269.4|10263.4|10261.4|74
1597922100000|2020-08-20 11:15:00|10269.9|10267.9|10260.4|10258.4|10269.9|10267.9|10260.4|10258.4|60
1597922400000|2020-08-20 11:20:00|10259.9|10257.9|10250.4|10248.4|10262.4|10260.4|10247.9|10245.9|88
1597922700000|2020-08-20 11:25:00|10249.9|10247.9|10252.9|10250.9|10253.9|10251.9|10246.9|10244.9|119
1597923000000|2020-08-20 11:30:00|10252.4|10250.4|10254.4|10252.4|10256.9|10254.9|10252.4|10250.4|107
1597923300000|2020-08-20 11:35:00|10254.9|10252.9|10252.4|10250.4|10258.4|10256.4|10250.9|10248.9|117
1597923600000|2020-08-20 11:40:00|10253.4|10251.4|10253.4|10251.4|10255.9|10253.9|10250.4|10248.4|41
1597923900000|2020-08-20 11:45:00|10253.9|10251.9|10253.9|10251.9|10256.4|10254.4|10252.4|10250.4|68
1597924200000|2020-08-20 11:50:00|10253.4|10251.4|10246.4|10244.4|10256.4|10254.4|10244.4|10242.4|424
1597924500000|2020-08-20 11:55:00|10245.9|10243.9|10247.4|10245.4|10248.9|10246.9|10240.4|10238.4|88
1597924800000|2020-08-20 12:00:00|10246.9|10244.9|10247.9|10245.9|10250.9|10248.9|10246.4|10244.4|369
1597925100000|2020-08-20 12:05:00|10247.4|10245.4|10243.4|10241.4|10251.4|10249.4|10239.4|10237.4|140
1597925400000|2020-08-20 12:10:00|10242.9|10240.9|10245.4|10243.4|10245.9|10243.9|10240.4|10238.4|157
1597925700000|2020-08-20 12:15:00|10245.9|10243.9|10240.4|10238.4|10245.9|10243.9|10239.4|10237.4|136
1597926000000|2020-08-20 12:20:00|10239.9|10237.9|10239.4|10237.4|10244.4|10242.4|10237.4|10235.4|111
1597926300000|2020-08-20 12:25:00|10238.9|10236.9|10239.4|10237.4|10240.4|10238.4|10231.9|10229.9|374
1597926600000|2020-08-20 12:30:00|10238.9|10236.9|10228.4|10226.4|10240.9|10238.9|10226.9|10224.9|355
1597926900000|2020-08-20 12:35:00|10227.9|10225.9|10232.4|10230.4|10233.9|10231.9|10227.4|10225.4|152
1597927200000|2020-08-20 12:40:00|10231.9|10229.9|10232.4|10230.4|10236.9|10234.9|10230.9|10228.9|61
1597927500000|2020-08-20 12:45:00|10231.9|10229.9|10237.4|10235.4|10237.4|10235.4|10231.4|10229.4|48
1597927800000|2020-08-20 12:50:00|10236.9|10234.9|10232.9|10230.9|10237.9|10235.9|10230.4|10228.4|82
1597928100000|2020-08-20 12:55:00|10232.4|10230.4|10237.4|10235.4|10238.9|10236.9|10232.4|10230.4|70
1597928400000|2020-08-20 13:00:00|10236.4|10234.4|10240.4|10238.4|10242.4|10240.4|10231.4|10229.4|93
1597928700000|2020-08-20 13:05:00|10240.9|10238.9|10237.4|10235.4|10240.9|10238.9|10234.4|10232.4|158
1597929000000|2020-08-20 13:10:00|10236.9|10234.9|10232.4|10230.4|10238.9|10236.9|10229.4|10227.4|89
1597929300000|2020-08-20 13:15:00|10231.9|10229.9|10227.9|10225.9|10235.4|10233.4|10227.9|10225.9|165
1597929600000|2020-08-20 13:20:00|10228.4|10226.4|10230.4|10228.4|10231.4|10229.4|10226.4|10224.4|126
1597929900000|2020-08-20 13:25:00|10230.9|10228.9|10227.4|10225.4|10231.4|10229.4|10224.9|10222.9|66
1597930200000|2020-08-20 13:30:00|10226.9|10224.9|10225.4|10223.4|10226.9|10224.9|10215.9|10213.9|613
1597930500000|2020-08-20 13:35:00|10225.9|10223.9|10229.4|10227.4|10231.9|10229.9|10224.9|10222.9|236
1597930800000|2020-08-20 13:40:00|10227.4|10225.4|10223.4|10221.4|10230.4|10228.4|10217.4|10215.4|236
1597931100000|2020-08-20 13:45:00|10222.9|10220.9|10230.4|10228.4|10232.4|10230.4|10220.9|10218.9|165
1597931400000|2020-08-20 13:50:00|10229.9|10227.9|10232.9|10230.9|10233.9|10231.9|10225.9|10223.9|242
1597931700000|2020-08-20 13:55:00|10233.4|10231.4|10234.4|10232.4|10234.9|10232.9|10228.9|10226.9|104
1597932000000|2020-08-20 14:00:00|10236.4|10234.4|10225.4|10223.4|10236.9|10234.9|10225.4|10223.4|335
1597932300000|2020-08-20 14:05:00|10225.9|10223.9|10221.4|10219.4|10227.4|10225.4|10217.9|10215.9|284
1597932600000|2020-08-20 14:10:00|10220.9|10218.9|10217.9|10215.9|10223.4|10221.4|10215.4|10213.4|225
1597932900000|2020-08-20 14:15:00|10218.4|10216.4|10227.9|10225.9|10230.9|10228.9|10217.9|10215.9|218
1597933200000|2020-08-20 14:20:00|10228.4|10226.4|10226.4|10224.4|10231.9|10229.9|10221.9|10219.9|243
1597933500000|2020-08-20 14:25:00|10226.9|10224.9|10231.9|10229.9|10232.9|10230.9|10226.9|10224.9|250
1597933800000|2020-08-20 14:30:00|10232.4|10230.4|10233.9|10231.9|10237.9|10235.9|10230.4|10228.4|231
1597934100000|2020-08-20 14:35:00|10234.4|10232.4|10231.4|10229.4|10241.9|10239.9|10230.4|10228.4|336
1597934400000|2020-08-20 14:40:00|10230.9|10228.9|10227.4|10225.4|10231.9|10229.9|10224.4|10222.4|185
1597934700000|2020-08-20 14:45:00|10226.9|10224.9|10231.9|10229.9|10231.9|10229.9|10223.9|10221.9|256
1597935000000|2020-08-20 14:50:00|10232.4|10230.4|10232.4|10230.4|10237.9|10235.9|10231.9|10229.9|317
1597935300000|2020-08-20 14:55:00|10231.9|10229.9|10229.9|10227.9|10232.4|10230.4|10227.9|10225.9|184
1597935600000|2020-08-20 15:00:00|10229.4|10227.4|10229.9|10227.9|10232.9|10230.9|10227.4|10225.4|213
1597935900000|2020-08-20 15:05:00|10229.4|10227.4|10223.9|10221.9|10229.4|10227.4|10220.4|10218.4|321
1597936200000|2020-08-20 15:10:00|10223.4|10221.4|10226.4|10224.4|10230.4|10228.4|10222.9|10220.9|355
1597936500000|2020-08-20 15:15:00|10225.9|10223.9|10221.9|10219.9|10229.4|10227.4|10220.4|10218.4|627
1597936800000|2020-08-20 15:20:00|10222.9|10220.9|10234.4|10232.4|10235.4|10233.4|10220.4|10218.4|422
1597937100000|2020-08-20 15:25:00|10234.9|10232.9|10233.4|10231.4|10242.4|10240.4|10233.4|10231.4|632
1597937400000|2020-08-20 15:30:00|10233.9|10231.9|10238.9|10236.9|10241.9|10239.9|10229.4|10227.4|1156
1597937700000|2020-08-20 15:35:00|10240.4|10238.4|10248.4|10246.4|10250.4|10248.4|10237.4|10235.4|433
1597938000000|2020-08-20 15:40:00|10247.9|10245.9|10239.4|10237.4|10249.4|10247.4|10237.4|10235.4|137
1597938300000|2020-08-20 15:45:00|10240.4|10238.4|10240.4|10238.4|10244.4|10242.4|10240.4|10238.4|96
1597938600000|2020-08-20 15:50:00|10240.9|10238.9|10243.4|10241.4|10245.9|10243.9|10238.4|10236.4|48
1597938900000|2020-08-20 15:55:00|10243.9|10241.9|10245.9|10243.9|10247.9|10245.9|10243.9|10241.9|52
1597939200000|2020-08-20 16:00:00|10246.4|10244.4|10243.4|10241.4|10246.4|10244.4|10242.4|10240.4|47
1597939500000|2020-08-20 16:05:00|10243.9|10241.9|10242.4|10240.4|10245.4|10243.4|10241.4|10239.4|57
1597939800000|2020-08-20 16:10:00|10243.4|10241.4|10249.4|10247.4|10251.9|10249.9|10242.4|10240.4|52
1597940100000|2020-08-20 16:15:00|10249.9|10247.9|10246.4|10244.4|10251.4|10249.4|10245.4|10243.4|47
1597940400000|2020-08-20 16:20:00|10246.9|10244.9|10248.4|10246.4|10248.9|10246.9|10245.9|10243.9|16
1597940700000|2020-08-20 16:25:00|10248.9|10246.9|10247.4|10245.4|10251.4|10249.4|10247.4|10245.4|21
1597941000000|2020-08-20 16:30:00|10246.9|10244.9|10248.4|10246.4|10252.4|10250.4|10246.4|10244.4|14
1597941300000|2020-08-20 16:35:00|10247.9|10245.9|10248.9|10246.9|10248.9|10246.9|10246.9|10244.9|16
1597941600000|2020-08-20 16:40:00|10249.4|10247.4|10247.4|10245.4|10250.4|10248.4|10246.4|10244.4|8
1597941900000|2020-08-20 16:45:00|10248.4|10246.4|10246.9|10244.9|10248.9|10246.9|10244.9|10242.9|7
1597942200000|2020-08-20 16:50:00|10247.4|10245.4|10249.4|10247.4|10251.9|10249.9|10246.9|10244.9|16
1597942500000|2020-08-20 16:55:00|10248.9|10246.9|10249.4|10247.4|10249.9|10247.9|10245.4|10243.4|33
1597942800000|2020-08-20 17:00:00|10248.9|10246.9|10254.4|10252.4|10256.4|10254.4|10248.9|10246.9|41
1597943100000|2020-08-20 17:05:00|10254.9|10252.9|10255.4|10253.4|10259.9|10257.9|10252.9|10250.9|107
1597943400000|2020-08-20 17:10:00|10254.9|10252.9|10255.9|10253.9|10256.9|10254.9|10254.4|10252.4|13
1597943700000|2020-08-20 17:15:00|10255.4|10253.4|10254.4|10252.4|10255.4|10253.4|10251.9|10249.9|12
1597944000000|2020-08-20 17:20:00|10253.9|10251.9|10255.4|10253.4|10257.9|10255.9|10253.9|10251.9|9
1597944300000|2020-08-20 17:25:00|10254.9|10252.9|10253.9|10251.9|10255.9|10253.9|10253.4|10251.4|5
1597944600000|2020-08-20 17:30:00|10254.4|10252.4|10255.9|10253.9|10257.9|10255.9|10254.4|10252.4|19
1597944900000|2020-08-20 17:35:00|10256.4|10254.4|10256.9|10254.9|10257.9|10255.9|10256.4|10254.4|2
1597945200000|2020-08-20 17:40:00|10256.4|10254.4|10259.9|10257.9|10260.9|10258.9|10256.4|10254.4|7
1597945500000|2020-08-20 17:45:00|10259.4|10257.4|10256.9|10254.9|10259.4|10257.4|10254.4|10252.4|16
1597945800000|2020-08-20 17:50:00|10257.4|10255.4|10258.9|10256.9|10263.9|10261.9|10257.4|10255.4|22
1597946100000|2020-08-20 17:55:00|10259.4|10257.4|10255.9|10253.9|10259.9|10257.9|10254.9|10252.9|28
1597946400000|2020-08-20 18:00:00|10256.4|10254.4|10257.4|10255.4|10259.9|10257.9|10255.9|10253.9|1
1597946700000|2020-08-20 18:05:00|10257.9|10255.9|10257.4|10255.4|10257.9|10255.9|10254.9|10252.9|10
1597947000000|2020-08-20 18:10:00|10257.9|10255.9|10257.9|10255.9|10259.4|10257.4|10253.4|10251.4|2
1597947300000|2020-08-20 18:15:00|10258.4|10256.4|10257.4|10255.4|10259.4|10257.4|10254.9|10252.9|5
1597947600000|2020-08-20 18:20:00|10256.9|10254.9|10258.4|10256.4|10260.9|10258.9|10255.4|10253.4|6
1597947900000|2020-08-20 18:25:00|10257.4|10255.4|10258.9|10256.9|10258.9|10256.9|10256.9|10254.9|2
1597948200000|2020-08-20 18:30:00|10258.4|10256.4|10258.9|10256.9|10260.4|10258.4|10256.4|10254.4|19
1597948500000|2020-08-20 18:35:00|10259.4|10257.4|10255.9|10253.9|10259.4|10257.4|10253.9|10251.9|15
1597948800000|2020-08-20 18:40:00|10255.4|10253.4|10254.9|10252.9|10255.4|10253.4|10253.9|10251.9|0
1597949100000|2020-08-20 18:45:00|10254.4|10252.4|10256.4|10254.4|10257.4|10255.4|10252.9|10250.9|4
1597949400000|2020-08-20 18:50:00|10255.9|10253.9|10258.9|10256.9|10260.4|10258.4|10254.9|10252.9|6
1597949700000|2020-08-20 18:55:00|10258.4|10256.4|10260.9|10258.9|10260.9|10258.9|10256.9|10254.9|6
1597950000000|2020-08-20 19:00:00|10260.4|10258.4|10264.9|10262.9|10265.9|10263.9|10258.4|10256.4|15
1597950300000|2020-08-20 19:05:00|10264.4|10262.4|10264.4|10262.4|10264.9|10262.9|10263.4|10261.4|2
1597950600000|2020-08-20 19:10:00|10264.9|10262.9|10263.4|10261.4|10264.9|10262.9|10262.9|10260.9|8
1597950900000|2020-08-20 19:15:00|10262.9|10260.9|10260.4|10258.4|10264.9|10262.9|10260.4|10258.4|4
1597951200000|2020-08-20 19:20:00|10259.9|10257.9|10258.9|10256.9|10260.4|10258.4|10255.4|10253.4|5
1597951500000|2020-08-20 19:25:00|10259.4|10257.4|10258.9|10256.9|10260.4|10258.4|10255.4|10253.4|19
1597951800000|2020-08-20 19:30:00|10259.4|10257.4|10255.9|10253.9|10261.4|10259.4|10255.4|10253.4|7
1597952100000|2020-08-20 19:35:00|10255.4|10253.4|10257.9|10255.9|10258.9|10256.9|10254.9|10252.9|14
1597952400000|2020-08-20 19:40:00|10258.4|10256.4|10265.4|10263.4|10265.4|10263.4|10258.4|10256.4|5
1597952700000|2020-08-20 19:45:00|10265.9|10263.9|10269.9|10267.9|10272.9|10270.9|10265.4|10263.4|41
1597953000000|2020-08-20 19:50:00|10266.4|10264.4|10264.9|10262.9|10266.9|10264.9|10262.4|10260.4|13
1597953300000|2020-08-20 19:55:00|10265.4|10263.4|10258.9|10252.9|10268.4|10266.4|10256.4|10251.3|45
1597953600000|2020-08-20 20:00:00|10259.2|10253.2|10258.3|10252.3|10265.1|10259.1|10255.7|10249.7|0
1597953900000|2020-08-20 20:05:00|10258.2|10252.2|10258.3|10252.3|10260.1|10254.1|10254.4|10248.4|0
1597954200000|2020-08-20 20:10:00|10258.2|10252.2|10256.5|10250.5|10260.1|10254.1|10254.4|10248.4|0
1597954500000|2020-08-20 20:15:00|10256.3|10250.3|10256.1|10250.1|10256.3|10250.3|10256.1|10250.1|0
1597954800000|2020-08-20 20:20:00|10255.9|10249.9|10256.1|10250.1|10256.1|10250.1|10255.9|10249.9|0
1597955100000|2020-08-20 20:25:00|10255.5|10249.5|10256.1|10250.1|10256.3|10250.3|10255.5|10249.5|0
1597955400000|2020-08-20 20:30:00|10256.2|10250.2|10261|10255|10261|10255|10254.7|10248.7|0
1597955700000|2020-08-20 20:35:00|10261.1|10255.1|10261|10255|10263|10257|10259.1|10253.1|0
1597956000000|2020-08-20 20:40:00|10261.1|10255.1|10261|10255|10262.3|10256.3|10259.1|10253.1|0
1597956300000|2020-08-20 20:45:00|10261.2|10255.2|10264.3|10258.3|10264.3|10258.3|10261.2|10255.2|0
1597956600000|2020-08-20 20:50:00|10264.2|10258.2|10264.8|10258.8|10266.1|10260.1|10263.5|10257.5|0
1597956900000|2020-08-20 20:55:00|10264.7|10258.7|10262.3|10256.3|10264.8|10258.8|10261.7|10255.7|0
1597957200000|2020-08-20 21:00:00|10261.8|10255.8|10261.6|10255.6|10262|10256|10261.4|10255.4|0
1597957500000|2020-08-20 21:05:00|10261.8|10255.8|10262|10256|10262|10256|10261.8|10255.8|0
1597958100000|2020-08-20 21:15:00|10262.3|10256.3|10262.3|10256.3|10262.3|10256.3|10262|10256|0
1597958400000|2020-08-20 21:20:00|10262|10256|10262|10256|10262|10256|10262|10256|0
1597958700000|2020-08-20 21:25:00|10261.8|10255.8|10261.8|10255.8|10262|10256|10261.8|10255.8|0
1597959000000|2020-08-20 21:30:00|10259.8|10253.8|10261.2|10255.2|10261.4|10255.4|10259.8|10253.8|0
1597959300000|2020-08-20 21:35:00|10260.2|10254.2|10261|10255|10261|10255|10260.2|10254.2|0
1597959900000|2020-08-20 21:45:00|10261.2|10255.2|10261.2|10255.2|10261.4|10255.4|10261|10255|0
1597960200000|2020-08-20 21:50:00|10261|10255|10261.2|10255.2|10261.2|10255.2|10261|10255|0
1597960500000|2020-08-20 21:55:00|10261|10255|10261.2|10255.2|10262.3|10256.3|10261|10255|0
1597960800000|2020-08-20 22:00:00|10261.5|10255.5|10263.8|10257.8|10266.7|10260.7|10261.5|10255.5|0
1597961100000|2020-08-20 22:05:00|10263.9|10257.9|10265.1|10259.1|10265.1|10259.1|10263.8|10257.8|0
1597961400000|2020-08-20 22:10:00|10265.2|10259.2|10267.8|10261.8|10267.8|10261.8|10265.1|10259.1|0
1597961700000|2020-08-20 22:15:00|10268.2|10262.2|10268.3|10262.3|10270.4|10264.4|10267.7|10261.7|0
1597962000000|2020-08-20 22:20:00|10268.4|10262.4|10270.4|10264.4|10270.9|10264.9|10268.4|10262.4|0
1597962300000|2020-08-20 22:25:00|10270.7|10264.7|10269.6|10263.6|10270.9|10264.9|10269.6|10263.6|0
1597962600000|2020-08-20 22:30:00|10269.8|10263.8|10272.8|10266.8|10274.3|10268.3|10269.8|10263.8|0
1597962900000|2020-08-20 22:35:00|10272.6|10266.6|10271.5|10265.5|10272.6|10266.6|10270.4|10264.4|0
1597963200000|2020-08-20 22:40:00|10271.3|10265.3|10272.8|10266.8|10273.5|10267.5|10270.9|10264.9|0
1597963500000|2020-08-20 22:45:00|10273|10267|10270.9|10264.9|10273|10267|10270.9|10264.9|0
1597963800000|2020-08-20 22:50:00|10270.8|10264.8|10270.4|10264.4|10270.9|10264.9|10269.6|10263.6|0
1597964100000|2020-08-20 22:55:00|10270.7|10264.7|10270.4|10264.4|10270.9|10264.9|10269.6|10263.6|0
1597964400000|2020-08-20 23:00:00|10270.7|10264.7|10270.4|10264.4|10271.5|10265.5|10269.6|10263.6|0
1597964700000|2020-08-20 23:05:00|10270.3|10264.3|10269.6|10263.6|10270.9|10264.9|10269.6|10263.6|0
1597965000000|2020-08-20 23:10:00|10269.8|10263.8|10268.9|10262.9|10270.4|10264.4|10268.3|10262.3|0
1597965300000|2020-08-20 23:15:00|10268.8|10262.8|10271.5|10265.5|10271.5|10265.5|10267.6|10261.6|0
1597965600000|2020-08-20 23:20:00|10271.3|10265.3|10270.2|10264.2|10271.3|10265.3|10269.6|10263.6|0
1597965900000|2020-08-20 23:25:00|10270.3|10264.3|10272|10266|10272.8|10266.8|10270.3|10264.3|0
1597966200000|2020-08-20 23:30:00|10271.7|10265.7|10270.7|10264.7|10271.7|10265.7|10270.2|10264.2|0
1597966500000|2020-08-20 23:35:00|10270.6|10264.6|10271.5|10265.5|10271.5|10265.5|10270.2|10264.2|0
1597966800000|2020-08-20 23:40:00|10271.6|10265.6|10272.8|10266.8|10272.8|10266.8|10270.7|10264.7|0
1597967100000|2020-08-20 23:45:00|10272.9|10266.9|10273.3|10267.3|10273.3|10267.3|10271.5|10265.5|0
1597967400000|2020-08-20 23:50:00|10273.2|10267.2|10277.7|10271.7|10277.7|10271.7|10272.8|10266.8|0
1597967700000|2020-08-20 23:55:00|10277.6|10271.6|10277.2|10271.2|10277.7|10271.7|10277.2|10271.2|0
1597968000000|2020-08-21 00:00:00|10277.3|10271.3|10284|10278|10285.3|10279.3|10277.3|10271.3|0
1597968300000|2020-08-21 00:05:00|10284.1|10278.1|10280.9|10274.9|10285.3|10279.3|10280.3|10274.3|0
1597968600000|2020-08-21 00:10:00|10281.1|10275.1|10288.9|10282.9|10290.2|10284.2|10280.9|10274.9|0
1597968900000|2020-08-21 00:15:00|10288.8|10282.8|10297.8|10291.8|10297.8|10291.8|10286.1|10280.1|0
1597969200000|2020-08-21 00:20:00|10297.7|10291.7|10299.2|10293.2|10300.2|10294.2|10296.7|10290.7|0
1597969500000|2020-08-21 00:25:00|10299.3|10293.3|10303.4|10297.4|10306.9|10300.9|10299.3|10293.3|0
1597969800000|2020-08-21 00:30:00|10303.3|10297.3|10290.7|10284.7|10303.4|10297.4|10290.7|10284.7|0
1597970100000|2020-08-21 00:35:00|10290.8|10284.8|10290.6|10284.6|10293.1|10287.1|10288|10282|0
1597970400000|2020-08-21 00:40:00|10290.7|10284.7|10290.5|10284.5|10290.7|10284.7|10287.9|10281.9|0
1597970700000|2020-08-21 00:45:00|10290.4|10284.4|10283.3|10277.3|10296.1|10290.1|10283.3|10277.3|0
1597971000000|2020-08-21 00:50:00|10283.4|10277.4|10283.5|10277.5|10285.9|10279.9|10280.9|10274.9|0
1597971300000|2020-08-21 00:55:00|10283.6|10277.6|10292|10286|10292|10286|10283.5|10277.5|0
1597971600000|2020-08-21 01:00:00|10293.1|10287.1|10289|10283|10296.9|10290.9|10288.9|10282.9|0
1597971900000|2020-08-21 01:05:00|10289.5|10283.5|10285.1|10279.1|10296.9|10290.9|10285.1|10279.1|0
1597972200000|2020-08-21 01:10:00|10285.7|10279.7|10282.7|10276.7|10289|10283|10281.3|10275.3|0
1597972500000|2020-08-21 01:15:00|10283.2|10277.2|10287.7|10281.7|10291.5|10285.5|10283.2|10277.2|0
1597972800000|2020-08-21 01:20:00|10288.2|10282.2|10271.1|10265.1|10289.1|10283.1|10267.3|10261.3|0
1597973100000|2020-08-21 01:25:00|10271|10265|10270.9|10264.9|10276.1|10270.1|10268.3|10262.3|0
1597973400000|2020-08-21 01:30:00|10272|10266|10263.3|10257.3|10273.4|10267.4|10263.2|10257.2|0
1597973700000|2020-08-21 01:35:00|10263.2|10257.2|10263.4|10257.4|10266.1|10260.1|10259.3|10253.3|0
1597974000000|2020-08-21 01:40:00|10263.3|10257.3|10271|10265|10273.7|10267.7|10263.3|10257.3|0
1597974300000|2020-08-21 01:45:00|10271.1|10265.1|10260.6|10254.6|10271.4|10265.4|10257.9|10251.9|0
1597974600000|2020-08-21 01:50:00|10260.7|10254.7|10267.2|10261.2|10268.4|10262.4|10260.5|10254.5|0
1597974900000|2020-08-21 01:55:00|10267.1|10261.1|10265.9|10259.9|10268.4|10262.4|10263.2|10257.2|0
1597975200000|2020-08-21 02:00:00|10266.4|10260.4|10268.6|10262.6|10269.8|10263.8|10258|10252|0
1597975500000|2020-08-21 02:05:00|10268.5|10262.5|10268.6|10262.6|10268.7|10262.7|10264.7|10258.7|0
1597975800000|2020-08-21 02:10:00|10268.5|10262.5|10263.3|10257.3|10268.6|10262.6|10261.9|10255.9|0
1597976100000|2020-08-21 02:15:00|10263.2|10257.2|10263.2|10257.2|10265.7|10259.7|10260.6|10254.6|0
1597976400000|2020-08-21 02:20:00|10263.3|10257.3|10263.2|10257.2|10265.7|10259.7|10260.6|10254.6|0
1597976700000|2020-08-21 02:25:00|10263.1|10257.1|10265.7|10259.7|10268.2|10262.2|10260.5|10254.5|0
1597977000000|2020-08-21 02:30:00|10266.3|10260.3|10268.3|10262.3|10268.3|10262.3|10263.1|10257.1|0
1597977300000|2020-08-21 02:35:00|10268.4|10262.4|10264.5|10258.5|10268.4|10262.4|10263.1|10257.1|0
1597977600000|2020-08-21 02:40:00|10265.1|10259.1|10265.7|10259.7|10268.3|10262.3|10263.1|10257.1|0
1597977900000|2020-08-21 02:45:00|10265.8|10259.8|10264.4|10258.4|10268.2|10262.2|10263.1|10257.1|0
1597978200000|2020-08-21 02:50:00|10264.9|10258.9|10270.9|10264.9|10271|10265|10264.4|10258.4|0
1597978500000|2020-08-21 02:55:00|10271|10265|10271|10265|10273.5|10267.5|10270.8|10264.8|0
1597978800000|2020-08-21 03:00:00|10271.5|10265.5|10273.5|10267.5|10273.5|10267.5|10271.5|10265.5|0
1597979100000|2020-08-21 03:05:00|10273.6|10267.6|10278.7|10272.7|10278.7|10272.7|10273.5|10267.5|0
1597979400000|2020-08-21 03:10:00|10278.6|10272.6|10276.1|10270.1|10278.7|10272.7|10273.5|10267.5|0
1597979700000|2020-08-21 03:15:00|10277.2|10271.2|10278.7|10272.7|10278.7|10272.7|10273.5|10267.5|0
1597980000000|2020-08-21 03:20:00|10278.8|10272.8|10283.9|10277.9|10283.9|10277.9|10278.7|10272.7|0
1597980300000|2020-08-21 03:25:00|10284|10278|10283.9|10277.9|10286.5|10280.5|10283.9|10277.9|0
1597980600000|2020-08-21 03:30:00|10284|10278|10285.2|10279.2|10286.6|10280.6|10283.8|10277.8|0
1597980900000|2020-08-21 03:35:00|10285.7|10279.7|10286.3|10280.3|10286.5|10280.5|10283.9|10277.9|0
1597981200000|2020-08-21 03:40:00|10285.7|10279.7|10281.2|10275.2|10285.7|10279.7|10278.8|10272.8|0
1597981500000|2020-08-21 03:45:00|10281.3|10275.3|10276.3|10270.3|10281.3|10275.3|10276.2|10270.2|0
1597981800000|2020-08-21 03:50:00|10276.4|10270.4|10276.3|10270.3|10276.4|10270.4|10273.7|10267.7|0
1597982100000|2020-08-21 03:55:00|10276.2|10270.2|10276.4|10270.4|10276.4|10270.4|10273.9|10267.9|0
1597982400000|2020-08-21 04:00:00|10276.3|10270.3|10284|10278|10284.1|10278.1|10276.3|10270.3|0
1597982700000|2020-08-21 04:05:00|10284.1|10278.1|10281.4|10275.4|10285.3|10279.3|10281.3|10275.3|0
1597983000000|2020-08-21 04:10:00|10281.3|10275.3|10282.7|10276.7|10284|10278|10278.8|10272.8|0
1597983300000|2020-08-21 04:15:00|10283.2|10277.2|10281.4|10275.4|10284|10278|10281.3|10275.3|0
1597983600000|2020-08-21 04:20:00|10281.3|10275.3|10281.3|10275.3|10281.5|10275.5|10278.9|10272.9|0
1597983900000|2020-08-21 04:25:00|10280.3|10274.3|10278.8|10272.8|10281.3|10275.3|10273.6|10267.6|0
1597984200000|2020-08-21 04:30:00|10278.7|10272.7|10281.4|10275.4|10281.5|10275.5|10278.7|10272.7|0
1597984500000|2020-08-21 04:35:00|10280.4|10274.4|10277.6|10271.6|10280.4|10274.4|10276.3|10270.3|0
1597984800000|2020-08-21 04:40:00|10277.1|10271.1|10278.9|10272.9|10280.2|10274.2|10274.9|10268.9|0
1597985100000|2020-08-21 04:45:00|10278.8|10272.8|10279|10273|10280.2|10274.2|10278.8|10272.8|0
1597985400000|2020-08-21 04:50:00|10278.9|10272.9|10279|10273|10279.1|10273.1|10278.9|10272.9|0
1597985700000|2020-08-21 04:55:00|10278.9|10272.9|10279|10273|10281.5|10275.5|10278.9|10272.9|0
1597986000000|2020-08-21 05:00:00|10279.1|10273.1|10284.1|10278.1|10284.2|10278.2|10278.8|10272.8|0
1597986300000|2020-08-21 05:05:00|10284.2|10278.2|10282.5|10276.5|10284.3|10278.3|10281.4|10275.4|0
1597986600000|2020-08-21 05:10:00|10282|10276|10281.2|10275.2|10283.9|10277.9|10281.2|10275.2|0
1597986900000|2020-08-21 05:15:00|10281.3|10275.3|10281.2|10275.2|10281.4|10275.4|10281.2|10275.2|0
1597987200000|2020-08-21 05:20:00|10281.1|10275.1|10281.2|10275.2|10281.2|10275.2|10281.1|10275.1|0
1597987500000|2020-08-21 05:25:00|10281.1|10275.1|10281|10275|10281.2|10275.2|10280.9|10274.9|0
1597987800000|2020-08-21 05:30:00|10280.9|10274.9|10278.2|10272.2|10280.9|10274.9|10278.1|10272.1|0
1597988100000|2020-08-21 05:35:00|10277.2|10271.2|10275.6|10269.6|10277.2|10271.2|10273.1|10267.1|0
1597988400000|2020-08-21 05:40:00|10274.5|10268.5|10267.4|10261.4|10275.6|10269.6|10267.4|10261.4|0
1597988700000|2020-08-21 05:45:00|10267.3|10261.3|10264.6|10258.6|10267.3|10261.3|10263.3|10257.3|0
1597989000000|2020-08-21 05:50:00|10264.5|10258.5|10267|10261|10269.6|10263.6|10264.4|10258.4|0
1597989300000|2020-08-21 05:55:00|10267.1|10261.1|10269.7|10263.7|10272.1|10266.1|10264.5|10258.5|0
1597989600000|2020-08-21 06:00:00|10278.4|10276.4|10268.9|10266.9|10278.9|10276.9|10263.9|10261.9|57
1597989900000|2020-08-21 06:05:00|10268.4|10266.4|10265.4|10263.4|10268.9|10266.9|10262.9|10260.9|28
1597990200000|2020-08-21 06:10:00|10265.9|10263.9|10269.4|10267.4|10269.9|10267.9|10262.9|10260.9|24
1597990500000|2020-08-21 06:15:00|10268.9|10266.9|10267.9|10265.9|10269.4|10267.4|10265.4|10263.4|10
1597990800000|2020-08-21 06:20:00|10267.4|10265.4|10270.4|10268.4|10270.4|10268.4|10265.9|10263.9|9
1597991100000|2020-08-21 06:25:00|10270.9|10268.9|10262.9|10260.9|10272.4|10270.4|10262.9|10260.9|14
1597991400000|2020-08-21 06:30:00|10262.4|10260.4|10266.9|10264.9|10268.9|10266.9|10261.4|10259.4|16
1597991700000|2020-08-21 06:35:00|10267.4|10265.4|10276.4|10274.4|10277.9|10275.9|10266.9|10264.9|44
1597992000000|2020-08-21 06:40:00|10276.9|10274.9|10278.9|10276.9|10281.9|10279.9|10276.9|10274.9|42
1597992300000|2020-08-21 06:45:00|10280.4|10278.4|10279.9|10277.9|10280.4|10278.4|10274.9|10272.9|58
1597992600000|2020-08-21 06:50:00|10279.4|10277.4|10280.9|10278.9|10281.9|10279.9|10276.9|10274.9|44
1597992900000|2020-08-21 06:55:00|10280.4|10278.4|10268.9|10266.9|10280.4|10278.4|10266.9|10264.9|223
1597993200000|2020-08-21 07:00:00|10270.9|10268.9|10252.4|10250.4|10271.4|10269.4|10245.9|10243.9|1645
1597993500000|2020-08-21 07:05:00|10251.9|10249.9|10251.9|10249.9|10269.9|10267.9|10249.9|10247.9|440
1597993800000|2020-08-21 07:10:00|10252.4|10250.4|10248.9|10246.9|10252.9|10250.9|10242.4|10240.4|322
1597994100000|2020-08-21 07:15:00|10239.4|10237.4|10223.9|10221.9|10243.4|10241.4|10206.4|10204.4|1570
1597994400000|2020-08-21 07:20:00|10223.4|10221.4|10228.9|10226.9|10230.9|10228.9|10209.9|10207.9|489
1597994700000|2020-08-21 07:25:00|10229.4|10227.4|10225.4|10223.4|10229.9|10227.9|10215.9|10213.9|226
1597995000000|2020-08-21 07:30:00|10226.9|10224.9|10237.9|10235.9|10251.9|10249.9|10226.4|10224.4|369
1597995300000|2020-08-21 07:35:00|10238.9|10236.9|10241.9|10239.9|10244.4|10242.4|10232.9|10230.9|238
1597995600000|2020-08-21 07:40:00|10241.8|10239.8|10240.8|10238.8|10245.3|10243.3|10235.8|10233.8|201
1597995900000|2020-08-21 07:45:00|10240.3|10238.3|10241.8|10239.8|10245.8|10243.8|10238.3|10236.3|149
1597996200000|2020-08-21 07:50:00|10242.3|10240.3|10242.8|10240.8|10251.3|10249.3|10241.8|10239.8|125
1597996500000|2020-08-21 07:55:00|10242.3|10240.3|10253.8|10251.8|10259.3|10257.3|10241.8|10239.8|218
1597996800000|2020-08-21 08:00:00|10254.3|10252.3|10245.8|10243.8|10254.3|10252.3|10238.3|10236.3|223
1597997100000|2020-08-21 08:05:00|10245.3|10243.3|10249.8|10247.8|10253.3|10251.3|10244.8|10242.8|138
1597997400000|2020-08-21 08:10:00|10249.3|10247.3|10245.8|10243.8|10254.3|10252.3|10241.8|10239.8|193
1597997700000|2020-08-21 08:15:00|10246.3|10244.3|10251.3|10249.3|10263.8|10261.8|10246.3|10244.3|178
1597998000000|2020-08-21 08:20:00|10251.8|10249.8|10248.8|10246.8|10254.3|10252.3|10245.3|10243.3|104
1597998300000|2020-08-21 08:25:00|10249.3|10247.3|10247.3|10245.3|10255.3|10253.3|10243.8|10241.8|140
1597998600000|2020-08-21 08:30:00|10247.8|10245.8|10250.8|10248.8|10253.3|10251.3|10239.3|10237.3|79
1597998900000|2020-08-21 08:35:00|10251.3|10249.3|10260.8|10258.8|10261.3|10259.3|10249.8|10247.8|167
1597999200000|2020-08-21 08:40:00|10260.3|10258.3|10265.8|10263.8|10269.8|10267.8|10257.3|10255.3|162
1597999500000|2020-08-21 08:45:00|10265.3|10263.3|10266.8|10264.8|10272.3|10270.3|10263.8|10261.8|161
1597999800000|2020-08-21 08:50:00|10267.3|10265.3|10266.8|10264.8|10270.3|10268.3|10262.8|10260.8|169
1598000100000|2020-08-21 08:55:00|10266.3|10264.3|10267.8|10265.8|10271.3|10269.3|10264.8|10262.8|103
1598000400000|2020-08-21 09:00:00|10268.3|10266.3|10272.3|10270.3|10272.3|10270.3|10260.8|10258.8|174
1598000700000|2020-08-21 09:05:00|10271.8|10269.8|10267.3|10265.3|10273.8|10271.8|10267.3|10265.3|226
1598001000000|2020-08-21 09:10:00|10267.8|10265.8|10271.3|10269.3|10272.8|10270.8|10267.3|10265.3|232
1598001300000|2020-08-21 09:15:00|10270.8|10268.8|10270.8|10268.8|10272.8|10270.8|10266.3|10264.3|185
1598001600000|2020-08-21 09:20:00|10271.3|10269.3|10275.3|10273.3|10275.8|10273.8|10269.3|10267.3|146
1598001900000|2020-08-21 09:25:00|10275.8|10273.8|10274.3|10272.3|10277.3|10275.3|10269.8|10267.8|255
1598002200000|2020-08-21 09:30:00|10273.8|10271.8|10272.3|10270.3|10278.3|10276.3|10270.8|10268.8|192
1598002500000|2020-08-21 09:35:00|10271.8|10269.8|10266.3|10264.3|10272.8|10270.8|10264.3|10262.3|161
1598002800000|2020-08-21 09:40:00|10267.3|10265.3|10269.3|10267.3|10272.8|10270.8|10267.3|10265.3|63
1598003100000|2020-08-21 09:45:00|10268.8|10266.8|10287.3|10285.3|10287.8|10285.8|10268.8|10266.8|241
1598003400000|2020-08-21 09:50:00|10286.3|10284.3|10276.3|10274.3|10288.3|10286.3|10275.3|10273.3|323
1598003700000|2020-08-21 09:55:00|10275.8|10273.8|10273.8|10271.8|10278.3|10276.3|10273.3|10271.3|150
1598004000000|2020-08-21 10:00:00|10274.3|10272.3|10281.3|10279.3|10281.3|10279.3|10268.3|10266.3|308
1598004300000|2020-08-21 10:05:00|10280.8|10278.8|10285.3|10283.3|10288.3|10286.3|10280.8|10278.8|187
1598004600000|2020-08-21 10:10:00|10285.8|10283.8|10280.3|10278.3|10289.3|10287.3|10275.8|10273.8|239
1598004900000|2020-08-21 10:15:00|10279.8|10277.8|10268.3|10266.3|10281.3|10279.3|10266.8|10264.8|144
1598005200000|2020-08-21 10:20:00|10268.8|10266.8|10266.3|10264.3|10271.8|10269.8|10265.3|10263.3|157
1598005500000|2020-08-21 10:25:00|10265.8|10263.8|10268.8|10266.8|10271.3|10269.3|10263.3|10261.3|138
1598005800000|2020-08-21 10:30:00|10268.3|10266.3|10265.3|10263.3|10273.3|10271.3|10264.3|10262.3|73
1598006100000|2020-08-21 10:35:00|10265.8|10263.8|10262.8|10260.8|10271.3|10269.3|10262.3|10260.3|81
1598006400000|2020-08-21 10:40:00|10263.3|10261.3|10251.8|10249.8|10263.3|10261.3|10250.8|10248.8|156
1598006700000|2020-08-21 10:45:00|10251.3|10249.3|10247.8|10245.8|10254.3|10252.3|10245.3|10243.3|172
1598007000000|2020-08-21 10:50:00|10247.3|10245.3|10244.3|10242.3|10251.8|10249.8|10243.8|10241.8|158
1598007300000|2020-08-21 10:55:00|10243.8|10241.8|10241.3|10239.3|10245.3|10243.3|10235.8|10233.8|112
1598007600000|2020-08-21 11:00:00|10241.8|10239.8|10239.3|10237.3|10243.8|10241.8|10236.8|10234.8|187
1598007900000|2020-08-21 11:05:00|10238.8|10236.8|10233.3|10231.3|10239.3|10237.3|10231.3|10229.3|111
1598008200000|2020-08-21 11:10:00|10232.3|10230.3|10241.8|10239.8|10243.3|10241.3|10230.3|10228.3|144
1598008500000|2020-08-21 11:15:00|10241.3|10239.3|10243.3|10241.3|10243.8|10241.8|10240.3|10238.3|55
1598008800000|2020-08-21 11:20:00|10242.3|10240.3|10234.8|10232.8|10243.3|10241.3|10233.3|10231.3|136
1598009100000|2020-08-21 11:25:00|10234.3|10232.3|10233.3|10231.3|10235.3|10233.3|10231.3|10229.3|71
1598009400000|2020-08-21 11:30:00|10232.8|10230.8|10234.8|10232.8|10240.3|10238.3|10231.8|10229.8|117
1598009700000|2020-08-21 11:35:00|10234.3|10232.3|10229.8|10227.8|10234.8|10232.8|10227.3|10225.3|158
1598010000000|2020-08-21 11:40:00|10229.6|10227.6|10225.6|10223.6|10229.6|10227.6|10224.6|10222.6|122
1598010300000|2020-08-21 11:45:00|10225.1|10223.1|10215.1|10213.1|10227.1|10225.1|10213.1|10211.1|480
1598010600000|2020-08-21 11:50:00|10214.6|10212.6|10212.1|10210.1|10218.1|10216.1|10208.1|10206.1|412
1598010900000|2020-08-21 11:55:00|10212.6|10210.6|10207.1|10205.1|10214.1|10212.1|10206.1|10204.1|184
1598011200000|2020-08-21 12:00:00|10206.6|10204.6|10190.6|10188.6|10207.1|10205.1|10187.1|10185.1|729
1598011500000|2020-08-21 12:05:00|10190.1|10188.1|10191.1|10189.1|10196.6|10194.6|10187.1|10185.1|314
1598011800000|2020-08-21 12:10:00|10190.6|10188.6|10177.1|10175.1|10190.6|10188.6|10175.6|10173.6|448
1598012100000|2020-08-21 12:15:00|10176.6|10174.6|10183.1|10181.1|10186.1|10184.1|10176.1|10174.1|346
1598012400000|2020-08-21 12:20:00|10183.6|10181.6|10179.6|10177.6|10184.1|10182.1|10169.6|10167.6|305
1598012700000|2020-08-21 12:25:00|10178.6|10176.6|10187.6|10185.6|10188.6|10186.6|10177.1|10175.1|195
1598013000000|2020-08-21 12:30:00|10187.1|10185.1|10188.6|10186.6|10189.6|10187.6|10178.6|10176.6|214
1598013300000|2020-08-21 12:35:00|10188.1|10186.1|10193.1|10191.1|10194.6|10192.6|10187.1|10185.1|222
1598013600000|2020-08-21 12:40:00|10193.6|10191.6|10192.1|10190.1|10194.6|10192.6|10186.1|10184.1|185
1598013900000|2020-08-21 12:45:00|10192.6|10190.6|10194.1|10192.1|10196.1|10194.1|10188.1|10186.1|134
1598014200000|2020-08-21 12:50:00|10193.6|10191.6|10196.6|10194.6|10196.6|10194.6|10188.1|10186.1|214
1598014500000|2020-08-21 12:55:00|10197.1|10195.1|10187.6|10185.6|10198.1|10196.1|10187.1|10185.1|123
1598014800000|2020-08-21 13:00:00|10187.1|10185.1|10179.1|10177.1|10188.1|10186.1|10174.6|10172.6|370
1598015100000|2020-08-21 13:05:00|10178.6|10176.6|10185.1|10183.1|10186.6|10184.6|10177.1|10175.1|305
1598015400000|2020-08-21 13:10:00|10185.6|10183.6|10188.1|10186.1|10189.1|10187.1|10181.6|10179.6|313
1598015700000|2020-08-21 13:15:00|10187.6|10185.6|10190.1|10188.1|10194.6|10192.6|10184.6|10182.6|185
1598016000000|2020-08-21 13:20:00|10190.6|10188.6|10204.6|10202.6|10206.1|10204.1|10188.1|10186.1|181
1598016300000|2020-08-21 13:25:00|10205.1|10203.1|10198.6|10196.6|10206.1|10204.1|10197.6|10195.6|226
1598016600000|2020-08-21 13:30:00|10198.1|10196.1|10195.6|10193.6|10202.6|10200.6|10194.1|10192.1|295
1598016900000|2020-08-21 13:35:00|10196.1|10194.1|10203.1|10201.1|10204.1|10202.1|10195.1|10193.1|287
1598017200000|2020-08-21 13:40:00|10204.1|10202.1|10196.1|10194.1|10206.1|10204.1|10194.6|10192.6|278
1598017500000|2020-08-21 13:45:00|10201.1|10199.1|10212.1|10210.1|10216.6|10214.6|10201.1|10199.1|447
1598017800000|2020-08-21 13:50:00|10212.6|10210.6|10215.1|10213.1|10216.6|10214.6|10207.1|10205.1|362
1598018100000|2020-08-21 13:55:00|10214.6|10212.6|10221.6|10219.6|10222.6|10220.6|10214.1|10212.1|313
1598018400000|2020-08-21 14:00:00|10220.6|10218.6|10221.1|10219.1|10229.1|10227.1|10220.6|10218.6|343
1598018700000|2020-08-21 14:05:00|10220.6|10218.6|10226.1|10224.1|10229.1|10227.1|10216.1|10214.1|319
1598019000000|2020-08-21 14:10:00|10224.1|10222.1|10216.6|10214.6|10226.1|10224.1|10215.1|10213.1|236
1598019300000|2020-08-21 14:15:00|10216.1|10214.1|10216.1|10214.1|10222.1|10220.1|10214.1|10212.1|141
1598019600000|2020-08-21 14:20:00|10216.6|10214.6|10211.1|10209.1|10216.6|10214.6|10209.6|10207.6|148
1598019900000|2020-08-21 14:25:00|10210.6|10208.6|10221.6|10219.6|10222.6|10220.6|10210.1|10208.1|203
1598020200000|2020-08-21 14:30:00|10222.1|10220.1|10230.1|10228.1|10232.6|10230.6|10221.6|10219.6|288
1598020500000|2020-08-21 14:35:00|10229.6|10227.6|10230.1|10228.1|10233.6|10231.6|10228.1|10226.1|214
1598020800000|2020-08-21 14:40:00|10231.1|10229.1|10232.1|10230.1|10233.6|10231.6|10228.1|10226.1|196
1598021100000|2020-08-21 14:45:00|10232.6|10230.6|10235.1|10233.1|10236.6|10234.6|10230.1|10228.1|171
1598021400000|2020-08-21 14:50:00|10235.6|10233.6|10240.1|10238.1|10242.1|10240.1|10233.6|10231.6|254
1598021700000|2020-08-21 14:55:00|10240.6|10238.6|10230.1|10228.1|10243.1|10241.1|10228.6|10226.6|338
1598022000000|2020-08-21 15:00:00|10230.6|10228.6|10218.1|10216.1|10232.1|10230.1|10217.1|10215.1|710
1598022300000|2020-08-21 15:05:00|10217.6|10215.6|10221.6|10219.6|10225.6|10223.6|10217.6|10215.6|217
1598022600000|2020-08-21 15:10:00|10222.1|10220.1|10225.1|10223.1|10230.1|10228.1|10221.1|10219.1|215
1598022900000|2020-08-21 15:15:00|10225.6|10223.6|10219.6|10217.6|10226.1|10224.1|10217.1|10215.1|249
1598023200000|2020-08-21 15:20:00|10220.1|10218.1|10236.1|10234.1|10238.1|10236.1|10220.1|10218.1|454
1598023500000|2020-08-21 15:25:00|10235.6|10233.6|10221.1|10219.1|10242.1|10240.1|10219.1|10217.1|1320
1598023800000|2020-08-21 15:30:00|10219.6|10217.6|10225.6|10223.6|10232.1|10230.1|10219.1|10217.1|1372
1598024100000|2020-08-21 15:35:00|10224.6|10222.6|10227.6|10225.6|10228.1|10226.1|10218.6|10216.6|374
1598024400000|2020-08-21 15:40:00|10228.1|10226.1|10215.6|10213.6|10228.6|10226.6|10215.6|10213.6|75
1598024700000|2020-08-21 15:45:00|10215.1|10213.1|10219.6|10217.6|10223.1|10221.1|10215.1|10213.1|80
1598025000000|2020-08-21 15:50:00|10220.1|10218.1|10218.1|10216.1|10223.1|10221.1|10217.1|10215.1|54
1598025300000|2020-08-21 15:55:00|10217.1|10215.1|10217.1|10215.1|10224.6|10222.6|10217.1|10215.1|112
1598025600000|2020-08-21 16:00:00|10217.6|10215.6|10224.1|10222.1|10225.1|10223.1|10214.1|10212.1|52
1598025900000|2020-08-21 16:05:00|10224.6|10222.6|10223.1|10221.1|10229.6|10227.6|10223.1|10221.1|24
1598026200000|2020-08-21 16:10:00|10223.6|10221.6|10223.6|10221.6|10226.6|10224.6|10222.1|10220.1|40
1598026500000|2020-08-21 16:15:00|10224.1|10222.1|10228.1|10226.1|10229.1|10227.1|10222.6|10220.6|20
1598026800000|2020-08-21 16:20:00|10228.6|10226.6|10228.6|10226.6|10230.6|10228.6|10227.1|10225.1|28
1598027100000|2020-08-21 16:25:00|10229.1|10227.1|10223.6|10221.6|10229.1|10227.1|10223.6|10221.6|30
1598027400000|2020-08-21 16:30:00|10224.1|10222.1|10222.6|10220.6|10224.1|10222.1|10220.1|10218.1|19
1598027700000|2020-08-21 16:35:00|10222.1|10220.1|10225.6|10223.6|10226.1|10224.1|10222.1|10220.1|15
1598028000000|2020-08-21 16:40:00|10225.1|10223.1|10227.1|10225.1|10227.1|10225.1|10224.1|10222.1|9
1598028300000|2020-08-21 16:45:00|10227.6|10225.6|10228.6|10226.6|10230.6|10228.6|10227.1|10225.1|6
1598028600000|2020-08-21 16:50:00|10228.1|10226.1|10226.6|10224.6|10228.1|10226.1|10223.6|10221.6|4
1598028900000|2020-08-21 16:55:00|10226.1|10224.1|10224.6|10222.6|10229.6|10227.6|10223.6|10221.6|9
1598029200000|2020-08-21 17:00:00|10225.1|10223.1|10224.6|10222.6|10228.1|10226.1|10221.1|10219.1|8
1598029500000|2020-08-21 17:05:00|10224.1|10222.1|10225.1|10223.1|10226.6|10224.6|10223.6|10221.6|7
1598029800000|2020-08-21 17:10:00|10225.6|10223.6|10227.1|10225.1|10227.1|10225.1|10222.1|10220.1|16
1598030100000|2020-08-21 17:15:00|10227.6|10225.6|10227.6|10225.6|10229.1|10227.1|10226.1|10224.1|24
1598030400000|2020-08-21 17:20:00|10227.1|10225.1|10221.1|10219.1|10227.1|10225.1|10220.6|10218.6|34
1598030700000|2020-08-21 17:25:00|10220.6|10218.6|10220.6|10218.6|10223.6|10221.6|10220.1|10218.1|5
1598031000000|2020-08-21 17:30:00|10221.1|10219.1|10218.6|10216.6|10221.1|10219.1|10217.1|10215.1|4
1598031300000|2020-08-21 17:35:00|10219.1|10217.1|10221.1|10219.1|10221.6|10219.6|10219.1|10217.1|4
1598031900000|2020-08-21 17:45:00|10221.6|10219.6|10223.6|10221.6|10224.1|10222.1|10221.6|10219.6|6
1598032200000|2020-08-21 17:50:00|10223.1|10221.1|10220.6|10218.6|10223.6|10221.6|10220.6|10218.6|18
1598032500000|2020-08-21 17:55:00|10220.1|10218.1|10225.1|10223.1|10225.1|10223.1|10219.6|10217.6|27
1598032800000|2020-08-21 18:00:00|10225.6|10223.6|10228.1|10226.1|10229.1|10227.1|10225.6|10223.6|29
1598033100000|2020-08-21 18:05:00|10228.6|10226.6|10231.1|10229.1|10231.1|10229.1|10228.6|10226.6|1
1598033400000|2020-08-21 18:10:00|10231.6|10229.6|10234.6|10232.6|10235.1|10233.1|10230.6|10228.6|6
1598033700000|2020-08-21 18:15:00|10235.1|10233.1|10235.1|10233.1|10236.1|10234.1|10235.1|10233.1|0
1598034000000|2020-08-21 18:20:00|10235.6|10233.6|10235.1|10233.1|10237.1|10235.1|10235.1|10233.1|5
1598034300000|2020-08-21 18:25:00|10235.6|10233.6|10235.6|10233.6|10237.1|10235.1|10235.1|10233.1|5
1598034600000|2020-08-21 18:30:00|10236.1|10234.1|10239.1|10237.1|10239.1|10237.1|10235.1|10233.1|17
1598034900000|2020-08-21 18:35:00|10239.6|10237.6|10240.6|10238.6|10242.6|10240.6|10239.6|10237.6|23
1598035200000|2020-08-21 18:40:00|10241.1|10239.1|10239.6|10237.6|10241.1|10239.1|10238.6|10236.6|6
1598035500000|2020-08-21 18:45:00|10239.1|10237.1|10240.6|10238.6|10241.6|10239.6|10238.6|10236.6|2
1598035800000|2020-08-21 18:50:00|10241.6|10239.6|10242.6|10240.6|10243.1|10241.1|10241.6|10239.6|26
1598036100000|2020-08-21 18:55:00|10243.1|10241.1|10244.1|10242.1|10246.1|10244.1|10243.1|10241.1|32
1598036400000|2020-08-21 19:00:00|10243.1|10241.1|10246.1|10244.1|10250.6|10248.6|10243.1|10241.1|16
1598036700000|2020-08-21 19:05:00|10246.6|10244.6|10245.6|10243.6|10248.6|10246.6|10245.1|10243.1|7
1598037000000|2020-08-21 19:10:00|10245.1|10243.1|10244.6|10242.6|10246.1|10244.1|10242.6|10240.6|8
1598037300000|2020-08-21 19:15:00|10244.1|10242.1|10239.6|10237.6|10244.6|10242.6|10239.6|10237.6|28
1598037600000|2020-08-21 19:20:00|10237.1|10235.1|10242.6|10240.6|10242.6|10240.6|10237.1|10235.1|8
1598037900000|2020-08-21 19:25:00|10243.1|10241.1|10244.1|10242.1|10244.1|10242.1|10243.1|10241.1|1
1598038200000|2020-08-21 19:30:00|10243.6|10241.6|10242.1|10240.1|10243.6|10241.6|10242.1|10240.1|2
1598038500000|2020-08-21 19:35:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|0
1598038800000|2020-08-21 19:40:00|10243.1|10241.1|10239.1|10237.1|10243.1|10241.1|10239.1|10237.1|10
1598039100000|2020-08-21 19:45:00|10238.6|10236.6|10235.1|10233.1|10242.1|10240.1|10231.6|10229.6|24
1598039400000|2020-08-21 19:50:00|10234.6|10232.6|10244.1|10242.1|10245.6|10243.6|10234.1|10232.1|11
1598039700000|2020-08-21 19:55:00|10244.6|10242.6|10245.1|10239.1|10245.9|10243.6|10241.1|10238.9|26
1598040000000|2020-08-21 20:00:00|10245|10239|10248.8|10242.8|10249.6|10243.6|10242.5|10236.5|0
1598040300000|2020-08-21 20:05:00|10248.7|10242.7|10248.8|10242.8|10248.8|10242.8|10247.7|10241.7|0
1598040600000|2020-08-21 20:10:00|10248.7|10242.7|10241.9|10235.9|10248.8|10242.8|10240.2|10234.2|0
1598040900000|2020-08-21 20:15:00|10241.8|10235.8|10243.1|10237.1|10243.1|10237.1|10241.6|10235.6|0
1598041200000|2020-08-21 20:20:00|10242.6|10236.6|10242.6|10236.6|10242.9|10236.9|10242.4|10236.4|0
1598041500000|2020-08-21 20:25:00|10242.9|10236.9|10242.4|10236.4|10242.9|10236.9|10242.4|10236.4|0
1598041800000|2020-08-21 20:30:00|10242.7|10236.7|10244.9|10238.9|10245.4|10239.4|10239.9|10233.9|0
1598042100000|2020-08-21 20:35:00|10244.6|10238.6|10244.1|10238.1|10246.2|10240.2|10242.3|10236.3|0
1598042400000|2020-08-21 20:40:00|10244|10238|10243|10237|10244.1|10238.1|10243|10237|0
1598042700000|2020-08-21 20:45:00|10242.9|10236.9|10242.3|10236.3|10243.6|10237.6|10241|10235|0
1598043000000|2020-08-21 20:50:00|10242.1|10236.1|10241.7|10235.7|10243|10237|10240.4|10234.4|0
1598043300000|2020-08-21 20:55:00|10241.6|10235.6|10240.6|10234.6|10242.3|10236.3|10239.1|10233.1|0
1598043600000|2020-08-21 21:00:00|10240.9|10234.9|10240.9|10234.9|10240.9|10234.9|10240.9|10234.9|0
1598220000000|2020-08-23 22:00:00|10258.5|10252.5|10260.9|10254.9|10261.6|10255.6|10256.6|10250.6|0
1598220300000|2020-08-23 22:05:00|10260.7|10254.7|10255.4|10249.4|10260.9|10254.9|10251.7|10245.7|0
1598220600000|2020-08-23 22:10:00|10255.5|10249.5|10249.6|10243.6|10257.2|10251.2|10249.6|10243.6|0
1598220900000|2020-08-23 22:15:00|10249.8|10243.8|10252.8|10246.8|10254.1|10248.1|10249.6|10243.6|0
1598221200000|2020-08-23 22:20:00|10252.9|10246.9|10255.4|10249.4|10256.6|10250.6|10252.2|10246.2|0
1598221500000|2020-08-23 22:25:00|10255.2|10249.2|10253.3|10247.3|10255.2|10249.2|10252.5|10246.5|0
1598221800000|2020-08-23 22:30:00|10253.4|10247.4|10255.1|10249.1|10255.1|10249.1|10252|10246|0
1598222100000|2020-08-23 22:35:00|10255.2|10249.2|10255.6|10249.6|10256.9|10250.9|10253.8|10247.8|0
1598222400000|2020-08-23 22:40:00|10255.5|10249.5|10257.5|10251.5|10258.8|10252.8|10255.1|10249.1|0
1598222700000|2020-08-23 22:45:00|10257.6|10251.6|10257.7|10251.7|10258.7|10252.7|10256.9|10250.9|0
1598223000000|2020-08-23 22:50:00|10257.8|10251.8|10259|10253|10259|10253|10257.2|10251.2|0
1598223300000|2020-08-23 22:55:00|10259.1|10253.1|10257.9|10251.9|10260.5|10254.5|10257.9|10251.9|0
1598223600000|2020-08-23 23:00:00|10258.1|10252.1|10261.8|10255.8|10261.8|10255.8|10258.1|10252.1|0
1598223900000|2020-08-23 23:05:00|10261.7|10255.7|10261.8|10255.8|10261.8|10255.8|10260.5|10254.5|0
1598224200000|2020-08-23 23:10:00|10261.7|10255.7|10260|10254|10261.7|10255.7|10260|10254|0
1598224500000|2020-08-23 23:15:00|10260.1|10254.1|10260|10254|10260.5|10254.5|10260|10254|0
1598224800000|2020-08-23 23:20:00|10259.9|10253.9|10260.5|10254.5|10261.1|10255.1|10259.2|10253.2|0
1598225100000|2020-08-23 23:25:00|10260.7|10254.7|10260.5|10254.5|10261.1|10255.1|10259.2|10253.2|0
1598225400000|2020-08-23 23:30:00|10260.3|10254.3|10257.7|10251.7|10260.3|10254.3|10257.2|10251.2|0
1598225700000|2020-08-23 23:35:00|10257.6|10251.6|10260.3|10254.3|10260.3|10254.3|10257.2|10251.2|0
1598226000000|2020-08-23 23:40:00|10260.2|10254.2|10259.7|10253.7|10260.3|10254.3|10259|10253|0
1598226300000|2020-08-23 23:45:00|10259.9|10253.9|10259.7|10253.7|10261.6|10255.6|10259|10253|0
1598226600000|2020-08-23 23:50:00|10259.6|10253.6|10254|10248|10259.7|10253.7|10252.2|10246.2|0
1598226900000|2020-08-23 23:55:00|10253.9|10247.9|10254.6|10248.6|10254.6|10248.6|10249.9|10243.9|0
1598227200000|2020-08-24 00:00:00|10254.4|10248.4|10250.1|10244.1|10255.3|10249.3|10249.1|10243.1|0
1598227500000|2020-08-24 00:05:00|10251.3|10245.3|10256.4|10250.4|10256.4|10250.4|10247.6|10241.6|0
1598227800000|2020-08-24 00:10:00|10256.6|10250.6|10256.4|10250.4|10258.8|10252.8|10253.9|10247.9|0
1598228100000|2020-08-24 00:15:00|10256.3|10250.3|10254.3|10248.3|10257|10251|10244.8|10238.8|0
1598228400000|2020-08-24 00:20:00|10254.4|10248.4|10251.9|10245.9|10257|10251|10249.3|10243.3|0
1598228700000|2020-08-24 00:25:00|10251.8|10245.8|10249.4|10243.4|10251.9|10245.9|10249.3|10243.3|0
1598229000000|2020-08-24 00:30:00|10249.3|10243.3|10249.3|10243.3|10252|10246|10246.7|10240.7|0
1598229300000|2020-08-24 00:35:00|10249.4|10243.4|10241.7|10235.7|10249.5|10243.5|10238.8|10232.8|0
1598229600000|2020-08-24 00:40:00|10241.6|10235.6|10242.8|10236.8|10244.2|10238.2|10239|10233|0
1598229900000|2020-08-24 00:45:00|10242.3|10236.3|10241.9|10235.9|10247.1|10241.1|10241.6|10235.6|0
1598230200000|2020-08-24 00:50:00|10242.5|10236.5|10254.5|10248.5|10254.8|10248.8|10241.8|10235.8|0
1598230500000|2020-08-24 00:55:00|10254.4|10248.4|10251.9|10245.9|10254.6|10248.6|10249.3|10243.3|0
1598230800000|2020-08-24 01:00:00|10252|10246|10249.4|10243.4|10257.1|10251.1|10245.5|10239.5|0
1598231100000|2020-08-24 01:05:00|10249.3|10243.3|10246.9|10240.9|10249.4|10243.4|10241.6|10235.6|0
1598231400000|2020-08-24 01:10:00|10247|10241|10244.8|10238.8|10247|10241|10239.2|10233.2|0
1598231700000|2020-08-24 01:15:00|10244.9|10238.9|10252.3|10246.3|10255|10249|10244.8|10238.8|0
1598232000000|2020-08-24 01:20:00|10252.4|10246.4|10257.3|10251.3|10259.8|10253.8|10252.4|10246.4|0
1598232300000|2020-08-24 01:25:00|10258.4|10252.4|10264.4|10258.4|10265.7|10259.7|10258.4|10252.4|0
1598232600000|2020-08-24 01:30:00|10264.5|10258.5|10264.3|10258.3|10266.9|10260.9|10261.6|10255.6|0
1598232900000|2020-08-24 01:35:00|10264.4|10258.4|10264.5|10258.5|10264.5|10258.5|10261.8|10255.8|0
1598233200000|2020-08-24 01:40:00|10267|10261|10266.9|10260.9|10272.6|10266.6|10266.9|10260.9|0
1598233500000|2020-08-24 01:45:00|10267|10261|10264.1|10258.1|10269.4|10263.4|10264.1|10258.1|0
1598233800000|2020-08-24 01:50:00|10264.2|10258.2|10264.3|10258.3|10265.4|10259.4|10261.7|10255.7|0
1598234100000|2020-08-24 01:55:00|10264.2|10258.2|10264.1|10258.1|10266.7|10260.7|10264.1|10258.1|0
1598234400000|2020-08-24 02:00:00|10269.4|10263.4|10271.1|10265.1|10271.1|10265.1|10268.3|10262.3|0
1598234700000|2020-08-24 02:05:00|10272.2|10266.2|10271|10265|10273.6|10267.6|10268.5|10262.5|0
1598235000000|2020-08-24 02:10:00|10271.1|10265.1|10273.9|10267.9|10273.9|10267.9|10271.1|10265.1|0
1598235300000|2020-08-24 02:15:00|10269.5|10263.5|10269.5|10263.5|10269.6|10263.6|10269.4|10263.4|0
1598235600000|2020-08-24 02:20:00|10269.4|10263.4|10269.4|10263.4|10272|10266|10269.4|10263.4|0
1598235900000|2020-08-24 02:25:00|10269.5|10263.5|10267.2|10261.2|10269.9|10263.9|10267.2|10261.2|0
1598236200000|2020-08-24 02:30:00|10267.3|10261.3|10267.2|10261.2|10269.8|10263.8|10267.1|10261.1|0
1598236500000|2020-08-24 02:35:00|10267.3|10261.3|10267|10261|10269.7|10263.7|10267|10261|0
1598236800000|2020-08-24 02:40:00|10267.1|10261.1|10267|10261|10267.2|10261.2|10267|10261|0
1598237100000|2020-08-24 02:45:00|10267.1|10261.1|10264.6|10258.6|10267.2|10261.2|10263.3|10257.3|0
1598237400000|2020-08-24 02:50:00|10264.5|10258.5|10262.1|10256.1|10264.7|10258.7|10262|10256|0
1598237700000|2020-08-24 02:55:00|10262.2|10256.2|10259.5|10253.5|10262.2|10256.2|10259.5|10253.5|0
1598238000000|2020-08-24 03:00:00|10259.3|10253.3|10259.4|10253.4|10262|10256|10259.3|10253.3|0
1598238300000|2020-08-24 03:05:00|10260.5|10254.5|10264.4|10258.4|10264.5|10258.5|10260.5|10254.5|0
1598238600000|2020-08-24 03:10:00|10264.5|10258.5|10261.9|10255.9|10267|10261|10261.9|10255.9|0
1598238900000|2020-08-24 03:15:00|10261.8|10255.8|10261.8|10255.8|10262|10256|10261.8|10255.8|0
1598239200000|2020-08-24 03:20:00|10261.9|10255.9|10266.7|10260.7|10267|10261|10261.8|10255.8|0
1598239500000|2020-08-24 03:25:00|10266.8|10260.8|10266.7|10260.7|10266.8|10260.8|10266.7|10260.7|0
1598239800000|2020-08-24 03:30:00|10266.8|10260.8|10266.7|10260.7|10266.8|10260.8|10266.6|10260.6|0
1598240100000|2020-08-24 03:35:00|10265.7|10259.7|10264.6|10258.6|10267|10261|10264.2|10258.2|0
1598240400000|2020-08-24 03:40:00|10264.5|10258.5|10259.4|10253.4|10264.6|10258.6|10259.3|10253.3|0
1598240700000|2020-08-24 03:45:00|10260.4|10254.4|10261.9|10255.9|10264.4|10258.4|10260.4|10254.4|0
1598241000000|2020-08-24 03:50:00|10261.8|10255.8|10262|10256|10264.6|10258.6|10261.8|10255.8|0
1598241300000|2020-08-24 03:55:00|10260.9|10254.9|10256.8|10250.8|10260.9|10254.9|10256.8|10250.8|0
1598241600000|2020-08-24 04:00:00|10257.9|10251.9|10256.7|10250.7|10259.4|10253.4|10256.7|10250.7|0
1598241900000|2020-08-24 04:05:00|10256.8|10250.8|10251.7|10245.7|10256.8|10250.8|10251.6|10245.6|0
1598242200000|2020-08-24 04:10:00|10251.6|10245.6|10251.8|10245.8|10251.9|10245.9|10249.2|10243.2|0
1598242500000|2020-08-24 04:15:00|10251.9|10245.9|10249.9|10243.9|10254.6|10248.6|10247.2|10241.2|0
1598242800000|2020-08-24 04:20:00|10249.8|10243.8|10252.4|10246.4|10252.5|10246.5|10249.8|10243.8|0
1598243100000|2020-08-24 04:25:00|10252.5|10246.5|10252.4|10246.4|10255|10249|10252.4|10246.4|0
1598243400000|2020-08-24 04:30:00|10252.5|10246.5|10262.3|10256.3|10262.3|10256.3|10252.5|10246.5|0
1598243700000|2020-08-24 04:35:00|10262.4|10256.4|10259.7|10253.7|10262.4|10256.4|10259.7|10253.7|0
1598244000000|2020-08-24 04:40:00|10259.8|10253.8|10262.2|10256.2|10262.3|10256.3|10259.6|10253.6|0
1598244300000|2020-08-24 04:45:00|10262.3|10256.3|10262.2|10256.2|10262.3|10256.3|10262.1|10256.1|0
1598244600000|2020-08-24 04:50:00|10262.1|10256.1|10259.7|10253.7|10262.1|10256.1|10259.6|10253.6|0
1598244900000|2020-08-24 04:55:00|10259.8|10253.8|10262.3|10256.3|10262.3|10256.3|10259.7|10253.7|0
1598245200000|2020-08-24 05:00:00|10262.4|10256.4|10262.4|10256.4|10265|10259|10262.3|10256.3|0
1598245500000|2020-08-24 05:05:00|10262.5|10256.5|10259.6|10253.6|10262.5|10256.5|10259.5|10253.5|0
1598245800000|2020-08-24 05:10:00|10259.7|10253.7|10259.9|10253.9|10259.9|10253.9|10257.2|10251.2|0
1598246100000|2020-08-24 05:15:00|10261|10255|10263.1|10257.1|10263.2|10257.2|10260.6|10254.6|0
1598246400000|2020-08-24 05:20:00|10263.2|10257.2|10263.1|10257.1|10264.4|10258.4|10263.1|10257.1|0
1598246700000|2020-08-24 05:25:00|10263.2|10257.2|10263.1|10257.1|10263.2|10257.2|10260.5|10254.5|0
1598247000000|2020-08-24 05:30:00|10264.2|10258.2|10265.9|10259.9|10268.4|10262.4|10263.1|10257.1|0
1598247300000|2020-08-24 05:35:00|10266|10260|10270.9|10264.9|10270.9|10264.9|10265.8|10259.8|0
1598247600000|2020-08-24 05:40:00|10270.8|10264.8|10273.5|10267.5|10273.5|10267.5|10270.8|10264.8|0
1598247900000|2020-08-24 05:45:00|10273.4|10267.4|10270.2|10264.2|10273.4|10267.4|10270.2|10264.2|0
1598248200000|2020-08-24 05:50:00|10270.3|10264.3|10270.4|10264.4|10273|10267|10270.3|10264.3|0
1598248500000|2020-08-24 05:55:00|10270.5|10264.5|10270.6|10264.6|10273.1|10267.1|10270.4|10264.4|0
1598248800000|2020-08-24 06:00:00|10261.6|10259.6|10259.1|10257.1|10262.1|10260.1|10253.6|10251.6|59
1598249100000|2020-08-24 06:05:00|10259.6|10257.6|10275.6|10273.6|10278.6|10276.6|10259.6|10257.6|68
1598249400000|2020-08-24 06:10:00|10276.1|10274.1|10278.1|10276.1|10281.6|10279.6|10275.1|10273.1|23
1598249700000|2020-08-24 06:15:00|10278.6|10276.6|10279.1|10277.1|10281.6|10279.6|10278.6|10276.6|27
1598250000000|2020-08-24 06:20:00|10278.6|10276.6|10281.6|10279.6|10282.1|10280.1|10278.6|10276.6|20
1598250300000|2020-08-24 06:25:00|10282.1|10280.1|10279.6|10277.6|10283.6|10281.6|10279.6|10277.6|18
1598250600000|2020-08-24 06:30:00|10280.1|10278.1|10284.6|10282.6|10286.6|10284.6|10280.1|10278.1|19
1598250900000|2020-08-24 06:35:00|10285.1|10283.1|10284.6|10282.6|10287.6|10285.6|10283.1|10281.1|18
1598251200000|2020-08-24 06:40:00|10285.1|10283.1|10282.1|10280.1|10286.6|10284.6|10281.6|10279.6|7
1598251500000|2020-08-24 06:45:00|10282.6|10280.6|10282.1|10280.1|10284.6|10282.6|10281.6|10279.6|5
1598251800000|2020-08-24 06:50:00|10282.6|10280.6|10287.6|10285.6|10288.6|10286.6|10282.1|10280.1|21
1598252100000|2020-08-24 06:55:00|10287.1|10285.1|10277.6|10275.6|10287.6|10285.6|10275.6|10273.6|123
1598252400000|2020-08-24 07:00:00|10276.1|10274.1|10315.6|10313.6|10327.1|10325.1|10273.6|10271.6|1472
1598252700000|2020-08-24 07:05:00|10316.6|10314.6|10307.6|10305.6|10320.6|10318.6|10297.6|10295.6|662
1598253000000|2020-08-24 07:10:00|10308.6|10306.6|10323.6|10321.6|10338.1|10336.1|10308.1|10306.1|800
1598253300000|2020-08-24 07:15:00|10324.1|10322.1|10322.6|10320.6|10338.1|10336.1|10320.6|10318.6|548
1598253600000|2020-08-24 07:20:00|10322.1|10320.1|10326.1|10324.1|10335.6|10333.6|10322.1|10320.1|273
1598253900000|2020-08-24 07:25:00|10325.6|10323.6|10330.6|10328.6|10332.1|10330.1|10322.1|10320.1|229
1598254200000|2020-08-24 07:30:00|10331.1|10329.1|10335.6|10333.6|10342.1|10340.1|10330.6|10328.6|242
1598254500000|2020-08-24 07:35:00|10336.1|10334.1|10333.1|10331.1|10346.1|10344.1|10333.1|10331.1|277
1598254800000|2020-08-24 07:40:00|10332.6|10330.6|10332.1|10330.1|10339.1|10337.1|10331.6|10329.6|214
1598255100000|2020-08-24 07:45:00|10332.6|10330.6|10330.1|10328.1|10341.1|10339.1|10330.1|10328.1|282
1598255400000|2020-08-24 07:50:00|10330.6|10328.6|10339.1|10337.1|10342.1|10340.1|10329.1|10327.1|209
1598255700000|2020-08-24 07:55:00|10339.6|10337.6|10333.1|10331.1|10343.6|10341.6|10332.1|10330.1|298
1598256000000|2020-08-24 08:00:00|10333.6|10331.6|10326.1|10324.1|10344.1|10342.1|10326.1|10324.1|334
1598256300000|2020-08-24 08:05:00|10325.6|10323.6|10328.1|10326.1|10330.1|10328.1|10323.1|10321.1|243
1598256600000|2020-08-24 08:10:00|10327.1|10325.1|10324.6|10322.6|10330.1|10328.1|10322.1|10320.1|100
1598256900000|2020-08-24 08:15:00|10325.1|10323.1|10332.1|10330.1|10333.1|10331.1|10325.1|10323.1|211
1598257200000|2020-08-24 08:20:00|10332.6|10330.6|10338.1|10336.1|10344.1|10342.1|10332.1|10330.1|242
1598257500000|2020-08-24 08:25:00|10337.1|10335.1|10347.1|10345.1|10347.1|10345.1|10334.1|10332.1|155
1598257800000|2020-08-24 08:30:00|10346.6|10344.6|10343.1|10341.1|10347.6|10345.6|10342.1|10340.1|237
1598258100000|2020-08-24 08:35:00|10343.6|10341.6|10344.1|10342.1|10348.1|10346.1|10341.1|10339.1|276
1598258400000|2020-08-24 08:40:00|10344.6|10342.6|10357.1|10355.1|10359.1|10357.1|10344.6|10342.6|369
1598258700000|2020-08-24 08:45:00|10356.6|10354.6|10353.1|10351.1|10361.1|10359.1|10352.1|10350.1|373
1598259000000|2020-08-24 08:50:00|10353.6|10351.6|10348.7|10346.7|10356.1|10354.1|10348.7|10346.7|220
1598259300000|2020-08-24 08:55:00|10349.2|10347.2|10355.7|10353.7|10356.7|10354.7|10346.7|10344.7|656
1598259600000|2020-08-24 09:00:00|10356.2|10354.2|10351.7|10349.7|10357.7|10355.7|10348.7|10346.7|264
1598259900000|2020-08-24 09:05:00|10352.2|10350.2|10351.7|10349.7|10357.7|10355.7|10351.7|10349.7|161
1598260200000|2020-08-24 09:10:00|10350.7|10348.7|10349.2|10347.2|10356.7|10354.7|10348.2|10346.2|264
1598260500000|2020-08-24 09:15:00|10349.7|10347.7|10343.7|10341.7|10349.7|10347.7|10342.7|10340.7|131
1598260800000|2020-08-24 09:20:00|10343.2|10341.2|10343.7|10341.7|10345.7|10343.7|10338.2|10336.2|441
1598261100000|2020-08-24 09:25:00|10343.2|10341.2|10345.7|10343.7|10347.2|10345.2|10339.7|10337.7|129
1598261400000|2020-08-24 09:30:00|10345.2|10343.2|10343.7|10341.7|10346.7|10344.7|10343.2|10341.2|97
1598261700000|2020-08-24 09:35:00|10343.2|10341.2|10346.7|10344.7|10348.7|10346.7|10340.7|10338.7|135
1598262000000|2020-08-24 09:40:00|10347.7|10345.7|10346.2|10344.2|10347.7|10345.7|10344.2|10342.2|113
1598262300000|2020-08-24 09:45:00|10346.7|10344.7|10348.7|10346.7|10349.7|10347.7|10344.7|10342.7|93
1598262600000|2020-08-24 09:50:00|10348.2|10346.2|10338.7|10336.7|10349.2|10347.2|10338.2|10336.2|82
1598262900000|2020-08-24 09:55:00|10338.2|10336.2|10342.7|10340.7|10346.7|10344.7|10337.7|10335.7|114
1598263200000|2020-08-24 10:00:00|10343.2|10341.2|10336.7|10334.7|10346.7|10344.7|10336.2|10334.2|109
1598263500000|2020-08-24 10:05:00|10336.2|10334.2|10335.7|10333.7|10336.2|10334.2|10329.2|10327.2|144
1598263800000|2020-08-24 10:10:00|10336.7|10334.7|10332.7|10330.7|10336.7|10334.7|10330.2|10328.2|83
1598264100000|2020-08-24 10:15:00|10333.2|10331.2|10334.2|10332.2|10336.7|10334.7|10331.7|10329.7|66
1598264400000|2020-08-24 10:20:00|10333.7|10331.7|10331.7|10329.7|10334.2|10332.2|10328.7|10326.7|55
1598264700000|2020-08-24 10:25:00|10332.2|10330.2|10332.7|10330.7|10336.2|10334.2|10330.2|10328.2|90
1598265000000|2020-08-24 10:30:00|10332.2|10330.2|10337.7|10335.7|10343.7|10341.7|10331.7|10329.7|153
1598265300000|2020-08-24 10:35:00|10336.7|10334.7|10342.7|10340.7|10344.2|10342.2|10335.7|10333.7|51
1598265600000|2020-08-24 10:40:00|10342.2|10340.2|10344.2|10342.2|10345.7|10343.7|10341.7|10339.7|145
1598265900000|2020-08-24 10:45:00|10344.7|10342.7|10341.7|10339.7|10346.2|10344.2|10339.7|10337.7|126
1598266200000|2020-08-24 10:50:00|10342.2|10340.2|10340.7|10338.7|10345.2|10343.2|10340.7|10338.7|132
1598266500000|2020-08-24 10:55:00|10341.2|10339.2|10339.7|10337.7|10342.2|10340.2|10338.2|10336.2|119
1598266800000|2020-08-24 11:00:00|10339.2|10337.2|10335.2|10333.2|10341.2|10339.2|10333.7|10331.7|75
1598267100000|2020-08-24 11:05:00|10334.7|10332.7|10331.7|10329.7|10335.2|10333.2|10328.7|10326.7|152
1598267400000|2020-08-24 11:10:00|10331.2|10329.2|10335.2|10333.2|10337.2|10335.2|10330.7|10328.7|59
1598267700000|2020-08-24 11:15:00|10335.7|10333.7|10341.7|10339.7|10341.7|10339.7|10334.7|10332.7|77
1598268000000|2020-08-24 11:20:00|10342.2|10340.2|10341.7|10339.7|10342.7|10340.7|10339.7|10337.7|85
1598268300000|2020-08-24 11:25:00|10342.7|10340.7|10337.2|10335.2|10342.7|10340.7|10336.7|10334.7|58
1598268600000|2020-08-24 11:30:00|10336.7|10334.7|10345.7|10343.7|10346.2|10344.2|10336.2|10334.2|77
1598268900000|2020-08-24 11:35:00|10345.2|10343.2|10341.2|10339.2|10345.2|10343.2|10339.7|10337.7|63
1598269200000|2020-08-24 11:40:00|10340.9|10338.9|10339.4|10337.4|10341.4|10339.4|10337.4|10335.4|55
1598269500000|2020-08-24 11:45:00|10338.9|10336.9|10333.4|10331.4|10339.4|10337.4|10331.4|10329.4|64
1598269800000|2020-08-24 11:50:00|10332.9|10330.9|10334.4|10332.4|10335.4|10333.4|10329.4|10327.4|126
1598270100000|2020-08-24 11:55:00|10334.9|10332.9|10337.9|10335.9|10343.9|10341.9|10334.4|10332.4|207
1598270400000|2020-08-24 12:00:00|10338.4|10336.4|10338.9|10336.9|10342.9|10340.9|10337.4|10335.4|99
1598270700000|2020-08-24 12:05:00|10338.4|10336.4|10336.4|10334.4|10339.4|10337.4|10333.4|10331.4|93
1598271000000|2020-08-24 12:10:00|10336.9|10334.9|10338.4|10336.4|10340.4|10338.4|10336.9|10334.9|63
1598271300000|2020-08-24 12:15:00|10337.9|10335.9|10329.4|10327.4|10339.9|10337.9|10328.4|10326.4|97
1598271600000|2020-08-24 12:20:00|10328.9|10326.9|10331.4|10329.4|10331.9|10329.9|10327.4|10325.4|80
1598271900000|2020-08-24 12:25:00|10330.9|10328.9|10331.4|10329.4|10332.4|10330.4|10329.9|10327.9|102
1598272200000|2020-08-24 12:30:00|10329.9|10327.9|10330.4|10328.4|10333.4|10331.4|10328.4|10326.4|152
1598272500000|2020-08-24 12:35:00|10329.9|10327.9|10326.4|10324.4|10331.4|10329.4|10324.4|10322.4|105
1598272800000|2020-08-24 12:40:00|10325.4|10323.4|10324.4|10322.4|10328.4|10326.4|10320.4|10318.4|186
1598273100000|2020-08-24 12:45:00|10324.9|10322.9|10325.4|10323.4|10327.9|10325.9|10323.4|10321.4|124
1598273400000|2020-08-24 12:50:00|10324.4|10322.4|10329.4|10327.4|10331.4|10329.4|10322.4|10320.4|242
1598273700000|2020-08-24 12:55:00|10328.9|10326.9|10327.4|10325.4|10333.9|10331.9|10326.4|10324.4|103
1598274000000|2020-08-24 13:00:00|10326.9|10324.9|10325.4|10323.4|10328.4|10326.4|10322.4|10320.4|148
1598274300000|2020-08-24 13:05:00|10324.9|10322.9|10327.4|10325.4|10328.4|10326.4|10324.4|10322.4|82
1598274600000|2020-08-24 13:10:00|10326.9|10324.9|10322.4|10320.4|10329.4|10327.4|10321.4|10319.4|103
1598274900000|2020-08-24 13:15:00|10321.9|10319.9|10318.4|10316.4|10323.4|10321.4|10316.9|10314.9|149
1598275200000|2020-08-24 13:20:00|10317.9|10315.9|10317.4|10315.4|10320.4|10318.4|10315.4|10313.4|140
1598275500000|2020-08-24 13:25:00|10318.4|10316.4|10317.4|10315.4|10319.4|10317.4|10311.9|10309.9|135
1598275800000|2020-08-24 13:30:00|10316.9|10314.9|10310.4|10308.4|10320.4|10318.4|10310.4|10308.4|369
1598276100000|2020-08-24 13:35:00|10310.9|10308.9|10316.4|10314.4|10318.4|10316.4|10310.4|10308.4|236
1598276400000|2020-08-24 13:40:00|10317.4|10315.4|10310.4|10308.4|10317.4|10315.4|10308.4|10306.4|376
1598276700000|2020-08-24 13:45:00|10310.9|10308.9|10306.4|10304.4|10315.4|10313.4|10305.9|10303.9|215
1598277000000|2020-08-24 13:50:00|10306.9|10304.9|10288.4|10286.4|10308.4|10306.4|10288.4|10286.4|494
1598277300000|2020-08-24 13:55:00|10288.9|10286.9|10285.4|10283.4|10289.9|10287.9|10281.9|10279.9|475
1598277600000|2020-08-24 14:00:00|10285.9|10283.9|10288.4|10286.4|10289.4|10287.4|10280.9|10278.9|539
1598277900000|2020-08-24 14:05:00|10287.4|10285.4|10288.9|10286.9|10291.4|10289.4|10279.4|10277.4|258
1598278200000|2020-08-24 14:10:00|10288.4|10286.4|10292.4|10290.4|10293.9|10291.9|10286.4|10284.4|269
1598278500000|2020-08-24 14:15:00|10293.4|10291.4|10303.4|10301.4|10305.4|10303.4|10292.4|10290.4|301
1598278800000|2020-08-24 14:20:00|10303.9|10301.9|10304.4|10302.4|10306.4|10304.4|10301.9|10299.9|184
1598279100000|2020-08-24 14:25:00|10303.9|10301.9|10293.9|10291.9|10305.9|10303.9|10293.9|10291.9|313
1598279400000|2020-08-24 14:30:00|10294.4|10292.4|10297.4|10295.4|10297.4|10295.4|10290.4|10288.4|319
1598279700000|2020-08-24 14:35:00|10297.9|10295.9|10298.9|10296.9|10300.4|10298.4|10288.9|10286.9|252
1598280000000|2020-08-24 14:40:00|10298.4|10296.4|10297.4|10295.4|10299.4|10297.4|10292.9|10290.9|167
1598280300000|2020-08-24 14:45:00|10297.9|10295.9|10292.4|10290.4|10297.9|10295.9|10289.9|10287.9|198
1598280600000|2020-08-24 14:50:00|10292.9|10290.9|10286.4|10284.4|10294.4|10292.4|10281.9|10279.9|178
1598280900000|2020-08-24 14:55:00|10287.4|10285.4|10291.4|10289.4|10293.9|10291.9|10284.4|10282.4|190
1598281200000|2020-08-24 15:00:00|10291.9|10289.9|10298.4|10296.4|10299.9|10297.9|10291.4|10289.4|276
1598281500000|2020-08-24 15:05:00|10297.9|10295.9|10294.4|10292.4|10298.4|10296.4|10291.9|10289.9|264
1598281800000|2020-08-24 15:10:00|10294.9|10292.9|10290.4|10288.4|10294.9|10292.9|10288.4|10286.4|292
1598282100000|2020-08-24 15:15:00|10290.9|10288.9|10299.9|10297.9|10300.4|10298.4|10289.9|10287.9|477
1598282400000|2020-08-24 15:20:00|10300.4|10298.4|10309.9|10307.9|10310.4|10308.4|10299.4|10297.4|450
1598282700000|2020-08-24 15:25:00|10309.4|10307.4|10306.4|10304.4|10311.4|10309.4|10305.4|10303.4|1235
1598283000000|2020-08-24 15:30:00|10305.4|10303.4|10298.9|10296.9|10311.9|10309.9|10298.4|10296.4|836
1598283300000|2020-08-24 15:35:00|10298.4|10296.4|10295.4|10293.4|10300.4|10298.4|10291.4|10289.4|213
1598283600000|2020-08-24 15:40:00|10293.4|10291.4|10290.9|10288.9|10293.4|10291.4|10289.4|10287.4|265
1598283900000|2020-08-24 15:45:00|10291.4|10289.4|10295.4|10293.4|10296.9|10294.9|10290.4|10288.4|81
1598284200000|2020-08-24 15:50:00|10294.9|10292.9|10294.4|10292.4|10296.4|10294.4|10290.4|10288.4|52
1598284500000|2020-08-24 15:55:00|10294.9|10292.9|10289.9|10287.9|10294.9|10292.9|10289.4|10287.4|60
1598284800000|2020-08-24 16:00:00|10289.4|10287.4|10291.4|10289.4|10296.9|10294.9|10289.4|10287.4|44
1598285100000|2020-08-24 16:05:00|10290.9|10288.9|10288.4|10286.4|10290.9|10288.9|10287.4|10285.4|46
1598285400000|2020-08-24 16:10:00|10288.9|10286.9|10289.4|10287.4|10290.4|10288.4|10288.4|10286.4|33
1598285700000|2020-08-24 16:15:00|10288.9|10286.9|10288.4|10286.4|10291.9|10289.9|10288.4|10286.4|33
1598286000000|2020-08-24 16:20:00|10288.9|10286.9|10288.4|10286.4|10289.4|10287.4|10286.4|10284.4|24
1598286300000|2020-08-24 16:25:00|10287.9|10285.9|10286.9|10284.9|10287.9|10285.9|10285.4|10283.4|17
1598286600000|2020-08-24 16:30:00|10286.4|10284.4|10287.9|10285.9|10289.4|10287.4|10285.4|10283.4|15
1598286900000|2020-08-24 16:35:00|10287.4|10285.4|10286.9|10284.9|10287.9|10285.9|10285.4|10283.4|10
1598287200000|2020-08-24 16:40:00|10287.4|10285.4|10288.9|10286.9|10289.9|10287.9|10286.4|10284.4|7
1598287500000|2020-08-24 16:45:00|10288.4|10286.4|10285.9|10283.9|10288.9|10286.9|10285.4|10283.4|10
1598287800000|2020-08-24 16:50:00|10286.4|10284.4|10283.9|10281.9|10286.4|10284.4|10283.9|10281.9|17
1598288100000|2020-08-24 16:55:00|10283.4|10281.4|10282.9|10280.9|10283.9|10281.9|10282.4|10280.4|20
1598288400000|2020-08-24 17:00:00|10282.4|10280.4|10289.4|10287.4|10289.4|10287.4|10282.4|10280.4|10
1598289000000|2020-08-24 17:10:00|10289.9|10287.9|10292.4|10290.4|10293.4|10291.4|10289.9|10287.9|19
1598289300000|2020-08-24 17:15:00|10291.9|10289.9|10293.4|10291.4|10294.4|10292.4|10291.4|10289.4|26
1598289600000|2020-08-24 17:20:00|10292.9|10290.9|10292.4|10290.4|10294.4|10292.4|10292.4|10290.4|2
1598289900000|2020-08-24 17:25:00|10290.4|10288.4|10290.4|10288.4|10290.9|10288.9|10290.4|10288.4|5
1598290200000|2020-08-24 17:30:00|10289.9|10287.9|10290.9|10288.9|10290.9|10288.9|10287.9|10285.9|8
1598290500000|2020-08-24 17:35:00|10291.4|10289.4|10291.9|10289.9|10291.9|10289.9|10291.4|10289.4|0
1598290800000|2020-08-24 17:40:00|10292.4|10290.4|10288.4|10286.4|10292.4|10290.4|10286.9|10284.9|13
1598291100000|2020-08-24 17:45:00|10287.9|10285.9|10287.4|10285.4|10287.9|10285.9|10287.4|10285.4|5
1598291400000|2020-08-24 17:50:00|10286.4|10284.4|10287.4|10285.4|10287.4|10285.4|10286.4|10284.4|6
1598291700000|2020-08-24 17:55:00|10286.9|10284.9|10285.4|10283.4|10287.4|10285.4|10285.4|10283.4|6
1598292000000|2020-08-24 18:00:00|10286.4|10284.4|10283.9|10281.9|10286.4|10284.4|10282.9|10280.9|6
1598292300000|2020-08-24 18:05:00|10284.4|10282.4|10286.4|10284.4|10286.4|10284.4|10284.4|10282.4|8
1598292600000|2020-08-24 18:10:00|10285.9|10283.9|10288.4|10286.4|10288.4|10286.4|10285.9|10283.9|1
1598292900000|2020-08-24 18:15:00|10288.9|10286.9|10289.4|10287.4|10289.4|10287.4|10288.9|10286.9|0
1598293500000|2020-08-24 18:25:00|10289.9|10287.9|10289.4|10287.4|10289.9|10287.9|10289.4|10287.4|0
1598293800000|2020-08-24 18:30:00|10289.9|10287.9|10289.4|10287.4|10289.9|10287.9|10289.4|10287.4|2
1598294100000|2020-08-24 18:35:00|10288.9|10286.9|10289.4|10287.4|10292.4|10290.4|10288.4|10286.4|4
1598294400000|2020-08-24 18:40:00|10288.9|10286.9|10290.4|10288.4|10290.4|10288.4|10285.9|10283.9|38
1598294700000|2020-08-24 18:45:00|10293.4|10291.4|10289.9|10287.9|10293.9|10291.9|10289.9|10287.9|18
1598295000000|2020-08-24 18:50:00|10290.4|10288.4|10286.9|10284.9|10290.4|10288.4|10286.9|10284.9|0
1598295300000|2020-08-24 18:55:00|10289.4|10287.4|10293.9|10291.9|10295.9|10293.9|10289.4|10287.4|19
1598295600000|2020-08-24 19:00:00|10293.4|10291.4|10290.4|10288.4|10293.9|10291.9|10290.4|10288.4|43
1598295900000|2020-08-24 19:05:00|10289.9|10287.9|10291.9|10289.9|10292.4|10290.4|10289.9|10287.9|12
1598296200000|2020-08-24 19:10:00|10291.4|10289.4|10286.4|10284.4|10291.9|10289.9|10283.9|10281.9|10
1598296500000|2020-08-24 19:15:00|10286.9|10284.9|10287.9|10285.9|10289.4|10287.4|10286.4|10284.4|14
1598296800000|2020-08-24 19:20:00|10286.4|10284.4|10290.9|10288.9|10290.9|10288.9|10285.9|10283.9|6
1598297100000|2020-08-24 19:25:00|10291.4|10289.4|10294.4|10292.4|10294.9|10292.9|10290.9|10288.9|4
1598297400000|2020-08-24 19:30:00|10293.9|10291.9|10293.9|10291.9|10295.4|10293.4|10291.9|10289.9|11
1598297700000|2020-08-24 19:35:00|10294.4|10292.4|10294.4|10292.4|10294.9|10292.9|10293.4|10291.4|6
1598298000000|2020-08-24 19:40:00|10295.4|10293.4|10295.9|10293.9|10295.9|10293.9|10295.4|10293.4|6
1598298300000|2020-08-24 19:45:00|10296.4|10294.4|10301.9|10299.9|10304.4|10302.4|10295.9|10293.9|10
1598298600000|2020-08-24 19:50:00|10301.4|10299.4|10301.9|10299.9|10302.9|10300.9|10300.9|10298.9|2
1598298900000|2020-08-24 19:55:00|10303.4|10301.4|10304.2|10298.2|10304.9|10301.9|10300.4|10297.7|12
1598299200000|2020-08-24 20:00:00|10304|10298|10302.1|10296.1|10305.5|10299.5|10295.2|10289.2|0
1598299500000|2020-08-24 20:05:00|10302.2|10296.2|10305.2|10299.2|10307|10301|10302.1|10296.1|0
1598299800000|2020-08-24 20:10:00|10305.1|10299.1|10302.2|10296.2|10305.2|10299.2|10301.1|10295.1|0
1598300100000|2020-08-24 20:15:00|10302.7|10296.7|10301.8|10295.8|10303.1|10297.1|10301.6|10295.6|0
1598300400000|2020-08-24 20:20:00|10302|10296|10302.2|10296.2|10302.9|10296.9|10302|10296|0
1598300700000|2020-08-24 20:25:00|10302.4|10296.4|10302.9|10296.9|10303.1|10297.1|10302.2|10296.2|0
1598301000000|2020-08-24 20:30:00|10303.2|10297.2|10301.6|10295.6|10305.5|10299.5|10301.1|10295.1|0
1598301300000|2020-08-24 20:35:00|10301.5|10295.5|10301.1|10295.1|10301.6|10295.6|10298.5|10292.5|0
1598301600000|2020-08-24 20:40:00|10301|10295|10300.5|10294.5|10302.4|10296.4|10299.8|10293.8|0
1598301900000|2020-08-24 20:45:00|10300.4|10294.4|10300.5|10294.5|10301.1|10295.1|10299.3|10293.3|0
1598302200000|2020-08-24 20:50:00|10300.7|10294.7|10301.6|10295.6|10301.6|10295.6|10299.8|10293.8|0
1598302500000|2020-08-24 20:55:00|10301.5|10295.5|10301.1|10295.1|10302.4|10296.4|10300.5|10294.5|0
1598302800000|2020-08-24 21:00:00|10301.3|10295.3|10301.1|10295.1|10301.3|10295.3|10301.1|10295.1|0
1598303100000|2020-08-24 21:05:00|10301.3|10295.3|10301.3|10295.3|10301.3|10295.3|10301.3|10295.3|0
1598303400000|2020-08-24 21:10:00|10301.5|10295.5|10301.7|10295.7|10301.7|10295.7|10301.5|10295.5|0
1598303700000|2020-08-24 21:15:00|10301.5|10295.5|10301.5|10295.5|10301.7|10295.7|10301.5|10295.5|0
1598304000000|2020-08-24 21:20:00|10301.7|10295.7|10301.7|10295.7|10301.7|10295.7|10301.7|10295.7|0
1598304300000|2020-08-24 21:25:00|10301.5|10295.5|10301.7|10295.7|10301.7|10295.7|10301.5|10295.5|0
1598304900000|2020-08-24 21:35:00|10302.1|10296.1|10301.7|10295.7|10302.1|10296.1|10301.7|10295.7|0
1598305200000|2020-08-24 21:40:00|10301.5|10295.5|10301.5|10295.5|10301.7|10295.7|10301.5|10295.5|0
1598305500000|2020-08-24 21:45:00|10301.7|10295.7|10301.7|10295.7|10301.7|10295.7|10301.7|10295.7|0
1598305800000|2020-08-24 21:50:00|10301.5|10295.5|10301.7|10295.7|10301.7|10295.7|10301.5|10295.5|0
1598306100000|2020-08-24 21:55:00|10301.5|10295.5|10301.9|10295.9|10301.9|10295.9|10301.5|10295.5|0
1598306400000|2020-08-24 22:00:00|10302.3|10296.3|10302.9|10296.9|10304.5|10298.5|10301.1|10295.1|0
1598306700000|2020-08-24 22:05:00|10303|10297|10302.6|10296.6|10303.9|10297.9|10302.6|10296.6|0
1598307000000|2020-08-24 22:10:00|10302.8|10296.8|10302.1|10296.1|10303.4|10297.4|10301.6|10295.6|0
1598307300000|2020-08-24 22:15:00|10302|10296|10302.6|10296.6|10302.6|10296.6|10301.6|10295.6|0
1598307600000|2020-08-24 22:20:00|10302.8|10296.8|10303.4|10297.4|10303.4|10297.4|10302.6|10296.6|0
1598307900000|2020-08-24 22:25:00|10303.6|10297.6|10303.4|10297.4|10303.9|10297.9|10303.4|10297.4|0
1598308200000|2020-08-24 22:30:00|10303.3|10297.3|10303.9|10297.9|10303.9|10297.9|10302.6|10296.6|0
1598308500000|2020-08-24 22:35:00|10304|10298|10303.9|10297.9|10305.7|10299.7|10303.9|10297.9|0
1598308800000|2020-08-24 22:40:00|10304|10298|10303.4|10297.4|10304.2|10298.2|10303.4|10297.4|0
1598309100000|2020-08-24 22:45:00|10303.5|10297.5|10304.5|10298.5|10304.5|10298.5|10303.5|10297.5|0
1598309400000|2020-08-24 22:50:00|10304.6|10298.6|10303.4|10297.4|10305.2|10299.2|10303.4|10297.4|0
1598309700000|2020-08-24 22:55:00|10303.5|10297.5|10304.5|10298.5|10305.2|10299.2|10303.4|10297.4|0
1598310000000|2020-08-24 23:00:00|10304.6|10298.6|10303.9|10297.9|10307|10301|10303.9|10297.9|0
1598310300000|2020-08-24 23:05:00|10303.8|10297.8|10302.9|10296.9|10303.8|10297.8|10302.6|10296.6|0
1598310600000|2020-08-24 23:10:00|10303|10297|10302.6|10296.6|10303.4|10297.4|10302.1|10296.1|0
1598310900000|2020-08-24 23:15:00|10302.7|10296.7|10303.4|10297.4|10303.9|10297.9|10302.7|10296.7|0
1598311200000|2020-08-24 23:20:00|10303.5|10297.5|10302.1|10296.1|10303.9|10297.9|10302.1|10296.1|0
1598311500000|2020-08-24 23:25:00|10302.2|10296.2|10302.1|10296.1|10303.4|10297.4|10302.1|10296.1|0
1598311800000|2020-08-24 23:30:00|10302|10296|10304.2|10298.2|10304.5|10298.5|10301.4|10295.4|0
1598312100000|2020-08-24 23:35:00|10304.5|10298.5|10305.7|10299.7|10305.7|10299.7|10303.9|10297.9|0
1598312400000|2020-08-24 23:40:00|10305.5|10299.5|10305.7|10299.7|10305.7|10299.7|10305.2|10299.2|0
1598312700000|2020-08-24 23:45:00|10305.9|10299.9|10316.5|10310.5|10318.9|10312.9|10305.2|10299.2|0
1598313000000|2020-08-24 23:50:00|10316.6|10310.6|10317|10311|10318.3|10312.3|10315.5|10309.5|0
1598313300000|2020-08-24 23:55:00|10317.2|10311.2|10317.6|10311.6|10318.3|10312.3|10316.8|10310.8|0
1598313600000|2020-08-25 00:00:00|10317.5|10311.5|10310.9|10304.9|10317.5|10311.5|10310.9|10304.9|0
1598313900000|2020-08-25 00:05:00|10311|10305|10316.5|10310.5|10317|10311|10310.9|10304.9|0
1598314200000|2020-08-25 00:10:00|10316.4|10310.4|10320.6|10314.6|10321.2|10315.2|10314.5|10308.5|0
1598314500000|2020-08-25 00:15:00|10320.8|10314.8|10343.2|10337.2|10346|10340|10320.8|10314.8|0
1598314800000|2020-08-25 00:20:00|10343.7|10337.7|10343|10337|10345.9|10339.9|10335.4|10329.4|0
1598315100000|2020-08-25 00:25:00|10342.5|10336.5|10339.5|10333.5|10342.5|10336.5|10335.4|10329.4|0
1598315400000|2020-08-25 00:30:00|10339|10333|10342|10336|10347.1|10341.1|10338.2|10332.2|0
1598315700000|2020-08-25 00:35:00|10342.5|10336.5|10338.6|10332.6|10348.4|10342.4|10336.1|10330.1|0
1598316000000|2020-08-25 00:40:00|10339.2|10333.2|10348.7|10342.7|10351.1|10345.1|10338.6|10332.6|0
1598316300000|2020-08-25 00:45:00|10348.6|10342.6|10343.5|10337.5|10351.1|10345.1|10342.3|10336.3|0
1598316600000|2020-08-25 00:50:00|10343.6|10337.6|10344.8|10338.8|10346.2|10340.2|10339.7|10333.7|0
1598316900000|2020-08-25 00:55:00|10345.3|10339.3|10350.3|10344.3|10354.2|10348.2|10343.6|10337.6|0
1598317200000|2020-08-25 01:00:00|10349.8|10343.8|10351.7|10345.7|10351.8|10345.8|10346.4|10340.4|0
1598317500000|2020-08-25 01:05:00|10351.6|10345.6|10351.8|10345.8|10354.5|10348.5|10349|10343|0
1598317800000|2020-08-25 01:10:00|10351.7|10345.7|10351.7|10345.7|10353|10347|10346.6|10340.6|0
1598318100000|2020-08-25 01:15:00|10351.8|10345.8|10350.6|10344.6|10351.8|10345.8|10346.6|10340.6|0
1598318400000|2020-08-25 01:20:00|10351.1|10345.1|10352.2|10346.2|10354.7|10348.7|10349.3|10343.3|0
1598318700000|2020-08-25 01:25:00|10352.1|10346.1|10362.2|10356.2|10362.2|10356.2|10352.1|10346.1|0
1598319000000|2020-08-25 01:30:00|10362.1|10356.1|10364.9|10358.9|10365|10359|10357|10351|0
1598319300000|2020-08-25 01:35:00|10365|10359|10360|10354|10365|10359|10359.9|10353.9|0
1598319600000|2020-08-25 01:40:00|10359.9|10353.9|10357.6|10351.6|10362.6|10356.6|10357.5|10351.5|0
1598319900000|2020-08-25 01:45:00|10357.5|10351.5|10357.6|10351.6|10360.2|10354.2|10354.9|10348.9|0
1598320200000|2020-08-25 01:50:00|10357.7|10351.7|10365.6|10359.6|10365.6|10359.6|10355|10349|0
1598320500000|2020-08-25 01:55:00|10365.5|10359.5|10365.5|10359.5|10368.1|10362.1|10365.4|10359.4|0
1598320800000|2020-08-25 02:00:00|10365.6|10359.6|10365.7|10359.7|10368.2|10362.2|10363.1|10357.1|0
1598321100000|2020-08-25 02:05:00|10365.8|10359.8|10366|10360|10368.3|10362.3|10363.2|10357.2|0
1598321400000|2020-08-25 02:10:00|10365.9|10359.9|10358.3|10352.3|10365.9|10359.9|10358.3|10352.3|0
1598321700000|2020-08-25 02:15:00|10358.4|10352.4|10359.6|10353.6|10363.6|10357.6|10358.4|10352.4|0
1598322000000|2020-08-25 02:20:00|10359.1|10353.1|10362.9|10356.9|10366.7|10360.7|10358.3|10352.3|0
1598322300000|2020-08-25 02:25:00|10363.5|10357.5|10365.4|10359.4|10366.6|10360.6|10361.7|10355.7|0
1598322600000|2020-08-25 02:30:00|10364.9|10358.9|10360.2|10354.2|10369.1|10363.1|10358.9|10352.9|0
1598322900000|2020-08-25 02:35:00|10360.3|10354.3|10358.9|10352.9|10363.9|10357.9|10356.4|10350.4|0
1598323200000|2020-08-25 02:40:00|10359|10353|10361.4|10355.4|10361.4|10355.4|10357.6|10351.6|0
1598323500000|2020-08-25 02:45:00|10360.9|10354.9|10356.3|10350.3|10360.9|10354.9|10353.9|10347.9|0
1598323800000|2020-08-25 02:50:00|10356.4|10350.4|10356.4|10350.4|10357.6|10351.6|10353.9|10347.9|0
1598324100000|2020-08-25 02:55:00|10356.5|10350.5|10358.9|10352.9|10358.9|10352.9|10356.4|10350.4|0
1598324400000|2020-08-25 03:00:00|10358.8|10352.8|10355.8|10349.8|10359.8|10353.8|10355.8|10349.8|0
1598324700000|2020-08-25 03:05:00|10355.7|10349.7|10358.4|10352.4|10359.6|10353.6|10355.7|10349.7|0
1598325000000|2020-08-25 03:10:00|10359.6|10353.6|10355.8|10349.8|10360.9|10354.9|10355.8|10349.8|0
1598325300000|2020-08-25 03:15:00|10355.3|10349.3|10355.9|10349.9|10358.3|10352.3|10354.6|10348.6|0
1598325600000|2020-08-25 03:20:00|10355.8|10349.8|10350.7|10344.7|10355.9|10349.9|10350.7|10344.7|0
1598325900000|2020-08-25 03:25:00|10350.8|10344.8|10350.8|10344.8|10350.8|10344.8|10348.2|10342.2|0
1598326200000|2020-08-25 03:30:00|10350.7|10344.7|10355.4|10349.4|10355.8|10349.8|10350.7|10344.7|0
1598326500000|2020-08-25 03:35:00|10354.3|10348.3|10363.2|10357.2|10363.2|10357.2|10353|10347|0
1598326800000|2020-08-25 03:40:00|10363.1|10357.1|10358.1|10352.1|10363.1|10357.1|10358.1|10352.1|0
1598327100000|2020-08-25 03:45:00|10358|10352|10350.5|10344.5|10358.1|10352.1|10350.4|10344.4|0
1598327400000|2020-08-25 03:50:00|10350.4|10344.4|10347.9|10341.9|10352.9|10346.9|10347.8|10341.8|0
1598327700000|2020-08-25 03:55:00|10347.8|10341.8|10350.5|10344.5|10350.5|10344.5|10345.4|10339.4|0
1598328000000|2020-08-25 04:00:00|10350.4|10344.4|10350.4|10344.4|10353|10347|10347.9|10341.9|0
1598328300000|2020-08-25 04:05:00|10350.5|10344.5|10350.3|10344.3|10352.9|10346.9|10347.9|10341.9|0
1598328600000|2020-08-25 04:10:00|10350.2|10344.2|10349.2|10343.2|10350.3|10344.3|10345.4|10339.4|0
1598328900000|2020-08-25 04:15:00|10348.7|10342.7|10345.6|10339.6|10348.7|10342.7|10345.5|10339.5|0
1598329200000|2020-08-25 04:20:00|10345.7|10339.7|10348.3|10342.3|10348.3|10342.3|10345.7|10339.7|0
1598329500000|2020-08-25 04:25:00|10348.4|10342.4|10348.2|10342.2|10348.4|10342.4|10348.1|10342.1|0
1598329800000|2020-08-25 04:30:00|10348.1|10342.1|10340.5|10334.5|10348.1|10342.1|10340.5|10334.5|0
1598330100000|2020-08-25 04:35:00|10341|10335|10340.3|10334.3|10342.9|10336.9|10337.8|10331.8|0
1598330400000|2020-08-25 04:40:00|10340.2|10334.2|10342.9|10336.9|10342.9|10336.9|10337.8|10331.8|0
1598330700000|2020-08-25 04:45:00|10344|10338|10344.7|10338.7|10345.3|10339.3|10342.4|10336.4|0
1598331000000|2020-08-25 04:50:00|10344.8|10338.8|10344.8|10338.8|10344.8|10338.8|10343.5|10337.5|0
1598331300000|2020-08-25 04:55:00|10344.7|10338.7|10345.4|10339.4|10346|10340|10341.8|10335.8|0
1598331600000|2020-08-25 05:00:00|10344.9|10338.9|10341.7|10335.7|10346.7|10340.7|10341.7|10335.7|0
1598331900000|2020-08-25 05:05:00|10341.4|10335.4|10339|10333|10343.9|10337.9|10338.8|10332.8|0
1598332200000|2020-08-25 05:10:00|10338.9|10332.9|10344.1|10338.1|10344.1|10338.1|10338.8|10332.8|0
1598332500000|2020-08-25 05:15:00|10343.1|10337.1|10341.7|10335.7|10344.2|10338.2|10341.7|10335.7|0
1598332800000|2020-08-25 05:20:00|10341.8|10335.8|10341.7|10335.7|10344.3|10338.3|10339.2|10333.2|0
1598333100000|2020-08-25 05:25:00|10340.6|10334.6|10336.7|10330.7|10340.6|10334.6|10335.3|10329.3|0
1598333400000|2020-08-25 05:30:00|10336.6|10330.6|10336.5|10330.5|10339.3|10333.3|10334|10328|0
1598333700000|2020-08-25 05:35:00|10336.4|10330.4|10341.7|10335.7|10341.8|10335.8|10336.4|10330.4|0
1598334000000|2020-08-25 05:40:00|10341.2|10335.2|10340.4|10334.4|10341.8|10335.8|10336.8|10330.8|0
1598334300000|2020-08-25 05:45:00|10339.9|10333.9|10339.4|10333.4|10342|10336|10339.2|10333.2|0
1598334600000|2020-08-25 05:50:00|10339.5|10333.5|10339.3|10333.3|10339.5|10333.5|10336.9|10330.9|0
1598334900000|2020-08-25 05:55:00|10339.4|10333.4|10339.2|10333.2|10340.5|10334.5|10336.8|10330.8|0
1598335200000|2020-08-25 06:00:00|10342.9|10340.9|10331.4|10329.4|10345.4|10343.4|10329.9|10327.9|208
1598335500000|2020-08-25 06:05:00|10330.9|10328.9|10338.9|10336.9|10339.9|10337.9|10330.9|10328.9|49
1598335800000|2020-08-25 06:10:00|10338.4|10336.4|10341.9|10339.9|10343.4|10341.4|10336.9|10334.9|90
1598336100000|2020-08-25 06:15:00|10341.4|10339.4|10346.4|10344.4|10346.4|10344.4|10340.4|10338.4|23
1598336400000|2020-08-25 06:20:00|10346.9|10344.9|10339.9|10337.9|10346.9|10344.9|10338.9|10336.9|30
1598336700000|2020-08-25 06:25:00|10339.4|10337.4|10336.9|10334.9|10339.4|10337.4|10335.4|10333.4|17
1598337000000|2020-08-25 06:30:00|10336.4|10334.4|10335.4|10333.4|10338.4|10336.4|10335.4|10333.4|13
1598337300000|2020-08-25 06:35:00|10335.9|10333.9|10334.9|10332.9|10337.4|10335.4|10333.4|10331.4|36
1598337600000|2020-08-25 06:40:00|10335.4|10333.4|10335.9|10333.9|10335.9|10333.9|10332.9|10330.9|17
1598337900000|2020-08-25 06:45:00|10336.4|10334.4|10338.9|10336.9|10339.9|10337.9|10335.9|10333.9|15
1598338200000|2020-08-25 06:50:00|10339.4|10337.4|10334.4|10332.4|10339.4|10337.4|10331.4|10329.4|71
1598338500000|2020-08-25 06:55:00|10333.9|10331.9|10322.9|10320.9|10336.4|10334.4|10321.9|10319.9|158
1598338800000|2020-08-25 07:00:00|10323.9|10321.9|10346.9|10344.9|10347.4|10345.4|10315.9|10313.9|776
1598339100000|2020-08-25 07:05:00|10346.4|10344.4|10328.4|10326.4|10349.9|10347.9|10322.9|10320.9|839
1598339400000|2020-08-25 07:10:00|10328.9|10326.9|10347.9|10345.9|10348.9|10346.9|10328.4|10326.4|601
1598339700000|2020-08-25 07:15:00|10348.4|10346.4|10340.4|10338.4|10349.4|10347.4|10332.9|10330.9|340
1598340000000|2020-08-25 07:20:00|10340.9|10338.9|10332.4|10330.4|10341.9|10339.9|10329.4|10327.4|277
1598340300000|2020-08-25 07:25:00|10330.9|10328.9|10330.4|10328.4|10337.4|10335.4|10330.4|10328.4|374
1598340600000|2020-08-25 07:30:00|10330.9|10328.9|10328.4|10326.4|10335.4|10333.4|10320.4|10318.4|435
1598340900000|2020-08-25 07:35:00|10328.9|10326.9|10321.4|10319.4|10328.9|10326.9|10316.9|10314.9|324
1598341200000|2020-08-25 07:40:00|10320.4|10318.4|10322.4|10320.4|10325.4|10323.4|10314.9|10312.9|165
1598341500000|2020-08-25 07:45:00|10321.9|10319.9|10321.9|10319.9|10326.4|10324.4|10317.4|10315.4|123
1598341800000|2020-08-25 07:50:00|10322.4|10320.4|10330.9|10328.9|10331.9|10329.9|10322.4|10320.4|93
1598342100000|2020-08-25 07:55:00|10331.4|10329.4|10323.9|10321.9|10334.4|10332.4|10321.9|10319.9|214
1598342400000|2020-08-25 08:00:00|10323.4|10321.4|10327.9|10325.9|10329.9|10327.9|10313.9|10311.9|437
1598342700000|2020-08-25 08:05:00|10327.4|10325.4|10319.9|10317.9|10329.9|10327.9|10319.9|10317.9|139
1598343000000|2020-08-25 08:10:00|10319.4|10317.4|10320.9|10318.9|10321.9|10319.9|10307.4|10305.4|224
1598343300000|2020-08-25 08:15:00|10320.4|10318.4|10325.4|10323.4|10329.9|10327.9|10317.4|10315.4|110
1598343600000|2020-08-25 08:20:00|10324.9|10322.9|10325.9|10323.9|10325.9|10323.9|10319.9|10317.9|105
1598343900000|2020-08-25 08:25:00|10325.4|10323.4|10325.4|10323.4|10326.4|10324.4|10317.9|10315.9|127
1598344200000|2020-08-25 08:30:00|10325.9|10323.9|10321.9|10319.9|10327.9|10325.9|10318.4|10316.4|110
1598344500000|2020-08-25 08:35:00|10322.4|10320.4|10321.4|10319.4|10324.9|10322.9|10319.4|10317.4|87
1598344800000|2020-08-25 08:40:00|10321.9|10319.9|10315.4|10313.4|10325.4|10323.4|10315.4|10313.4|126
1598345100000|2020-08-25 08:45:00|10316.4|10314.4|10317.9|10315.9|10321.9|10319.9|10315.4|10313.4|81
1598345400000|2020-08-25 08:50:00|10318.4|10316.4|10322.9|10320.9|10324.4|10322.4|10318.4|10316.4|77
1598345700000|2020-08-25 08:55:00|10323.4|10321.4|10315.4|10313.4|10324.4|10322.4|10315.4|10313.4|86
1598346000000|2020-08-25 09:00:00|10315.9|10313.9|10312.4|10310.4|10318.9|10316.9|10305.4|10303.4|169
1598346300000|2020-08-25 09:05:00|10312.9|10310.9|10312.9|10310.9|10316.9|10314.9|10310.4|10308.4|110
1598346600000|2020-08-25 09:10:00|10312.4|10310.4|10305.4|10303.4|10312.4|10310.4|10303.4|10301.4|91
1598346900000|2020-08-25 09:15:00|10305.9|10303.9|10306.4|10304.4|10312.9|10310.9|10305.4|10303.4|142
1598347200000|2020-08-25 09:20:00|10306.9|10304.9|10313.4|10311.4|10313.4|10311.4|10305.4|10303.4|88
1598347500000|2020-08-25 09:25:00|10313.9|10311.9|10313.9|10311.9|10316.4|10314.4|10311.4|10309.4|90
1598347800000|2020-08-25 09:30:00|10314.4|10312.4|10314.4|10312.4|10314.9|10312.9|10307.9|10305.9|97
1598348100000|2020-08-25 09:35:00|10314.9|10312.9|10313.9|10311.9|10315.4|10313.4|10313.4|10311.4|66
1598348400000|2020-08-25 09:40:00|10313.4|10311.4|10321.9|10319.9|10322.4|10320.4|10313.4|10311.4|106
1598348700000|2020-08-25 09:45:00|10322.4|10320.4|10318.4|10316.4|10322.4|10320.4|10316.9|10314.9|141
1598349000000|2020-08-25 09:50:00|10318.9|10316.9|10326.4|10324.4|10327.4|10325.4|10318.9|10316.9|286
1598349300000|2020-08-25 09:55:00|10326.9|10324.9|10328.4|10326.4|10331.4|10329.4|10326.4|10324.4|482
1598349600000|2020-08-25 10:00:00|10329.4|10327.4|10327.4|10325.4|10331.4|10329.4|10326.9|10324.9|375
1598349900000|2020-08-25 10:05:00|10326.9|10324.9|10321.4|10319.4|10327.4|10325.4|10319.4|10317.4|192
1598350200000|2020-08-25 10:10:00|10321.9|10319.9|10321.4|10319.4|10323.4|10321.4|10318.9|10316.9|181
1598350500000|2020-08-25 10:15:00|10320.9|10318.9|10321.4|10319.4|10322.4|10320.4|10318.4|10316.4|74
1598350800000|2020-08-25 10:20:00|10320.9|10318.9|10314.4|10312.4|10321.4|10319.4|10314.4|10312.4|69
1598351100000|2020-08-25 10:25:00|10314.9|10312.9|10318.4|10316.4|10318.4|10316.4|10314.4|10312.4|65
1598351400000|2020-08-25 10:30:00|10318.9|10316.9|10323.9|10321.9|10326.4|10324.4|10316.4|10314.4|92
1598351700000|2020-08-25 10:35:00|10324.4|10322.4|10323.4|10321.4|10324.9|10322.9|10320.4|10318.4|63
1598352000000|2020-08-25 10:40:00|10323.9|10321.9|10325.9|10323.9|10327.4|10325.4|10320.9|10318.9|39
1598352300000|2020-08-25 10:45:00|10326.4|10324.4|10326.4|10324.4|10328.4|10326.4|10321.9|10319.9|138
1598352600000|2020-08-25 10:50:00|10326.9|10324.9|10327.9|10325.9|10329.4|10327.4|10325.9|10323.9|53
1598352900000|2020-08-25 10:55:00|10328.4|10326.4|10325.9|10323.9|10328.4|10326.4|10323.9|10321.9|78
1598353200000|2020-08-25 11:00:00|10326.4|10324.4|10326.4|10324.4|10329.4|10327.4|10324.4|10322.4|68
1598353500000|2020-08-25 11:05:00|10325.9|10323.9|10324.4|10322.4|10330.4|10328.4|10324.4|10322.4|121
1598353800000|2020-08-25 11:10:00|10324.9|10322.9|10321.4|10319.4|10328.4|10326.4|10321.4|10319.4|246
1598354100000|2020-08-25 11:15:00|10322.4|10320.4|10318.4|10316.4|10322.4|10320.4|10315.4|10313.4|263
1598354400000|2020-08-25 11:20:00|10317.9|10315.9|10312.9|10310.9|10318.4|10316.4|10311.4|10309.4|116
1598354700000|2020-08-25 11:25:00|10312.4|10310.4|10314.4|10312.4|10314.4|10312.4|10311.9|10309.9|36
1598355000000|2020-08-25 11:30:00|10313.9|10311.9|10311.4|10309.4|10314.9|10312.9|10310.9|10308.9|102
1598355300000|2020-08-25 11:35:00|10311.9|10309.9|10313.4|10311.4|10313.4|10311.4|10309.9|10307.9|53
1598355600000|2020-08-25 11:40:00|10314.8|10312.8|10321.3|10319.3|10323.3|10321.3|10314.3|10312.3|95
1598355900000|2020-08-25 11:45:00|10321.8|10319.8|10317.8|10315.8|10321.8|10319.8|10315.8|10313.8|57
1598356200000|2020-08-25 11:50:00|10318.3|10316.3|10312.8|10310.8|10320.3|10318.3|10311.8|10309.8|76
1598356500000|2020-08-25 11:55:00|10313.3|10311.3|10313.8|10311.8|10316.3|10314.3|10312.3|10310.3|41
1598356800000|2020-08-25 12:00:00|10314.3|10312.3|10316.3|10314.3|10317.3|10315.3|10309.8|10307.8|112
1598357100000|2020-08-25 12:05:00|10316.8|10314.8|10333.8|10331.8|10336.3|10334.3|10316.8|10314.8|513
1598357400000|2020-08-25 12:10:00|10334.3|10332.3|10335.3|10333.3|10337.8|10335.8|10332.8|10330.8|118
1598357700000|2020-08-25 12:15:00|10335.8|10333.8|10328.8|10326.8|10335.8|10333.8|10327.8|10325.8|173
1598358000000|2020-08-25 12:20:00|10328.3|10326.3|10333.8|10331.8|10335.8|10333.8|10328.3|10326.3|176
1598358300000|2020-08-25 12:25:00|10334.3|10332.3|10337.8|10335.8|10338.8|10336.8|10333.3|10331.3|126
1598358600000|2020-08-25 12:30:00|10338.8|10336.8|10333.8|10331.8|10338.8|10336.8|10332.3|10330.3|88
1598358900000|2020-08-25 12:35:00|10333.3|10331.3|10328.8|10326.8|10335.8|10333.8|10328.8|10326.8|80
1598359200000|2020-08-25 12:40:00|10329.3|10327.3|10333.8|10331.8|10334.8|10332.8|10329.3|10327.3|77
1598359500000|2020-08-25 12:45:00|10333.3|10331.3|10330.8|10328.8|10333.3|10331.3|10329.8|10327.8|67
1598359800000|2020-08-25 12:50:00|10331.3|10329.3|10340.8|10338.8|10342.3|10340.3|10331.3|10329.3|97
1598360100000|2020-08-25 12:55:00|10341.3|10339.3|10344.3|10342.3|10347.3|10345.3|10340.8|10338.8|311
1598360400000|2020-08-25 13:00:00|10344.8|10342.8|10339.8|10337.8|10346.8|10344.8|10339.3|10337.3|127
1598360700000|2020-08-25 13:05:00|10340.3|10338.3|10337.3|10335.3|10342.3|10340.3|10337.3|10335.3|133
1598361000000|2020-08-25 13:10:00|10337.8|10335.8|10327.8|10325.8|10339.8|10337.8|10327.8|10325.8|116
1598361300000|2020-08-25 13:15:00|10328.8|10326.8|10325.8|10323.8|10333.8|10331.8|10325.8|10323.8|112
1598361600000|2020-08-25 13:20:00|10326.3|10324.3|10328.8|10326.8|10332.3|10330.3|10322.8|10320.8|224
1598361900000|2020-08-25 13:25:00|10328.3|10326.3|10323.8|10321.8|10329.3|10327.3|10321.8|10319.8|139
1598362200000|2020-08-25 13:30:00|10324.3|10322.3|10309.3|10307.3|10326.8|10324.8|10308.8|10306.8|398
1598362500000|2020-08-25 13:35:00|10308.8|10306.8|10307.8|10305.8|10315.8|10313.8|10306.8|10304.8|405
1598362800000|2020-08-25 13:40:00|10308.3|10306.3|10313.8|10311.8|10317.8|10315.8|10305.8|10303.8|198
1598363100000|2020-08-25 13:45:00|10314.8|10312.8|10312.8|10310.8|10317.8|10315.8|10310.3|10308.3|226
1598363400000|2020-08-25 13:50:00|10312.3|10310.3|10307.8|10305.8|10314.8|10312.8|10307.3|10305.3|253
1598363700000|2020-08-25 13:55:00|10307.3|10305.3|10301.3|10299.3|10309.8|10307.8|10300.8|10298.8|200
1598364000000|2020-08-25 14:00:00|10300.8|10298.8|10291.3|10289.3|10304.3|10302.3|10288.3|10286.3|283
1598364300000|2020-08-25 14:05:00|10291.8|10289.8|10283.8|10281.8|10294.3|10292.3|10281.8|10279.8|270
1598364600000|2020-08-25 14:10:00|10284.8|10282.8|10270.8|10268.8|10285.8|10283.8|10268.8|10266.8|460
1598364900000|2020-08-25 14:15:00|10270.3|10268.3|10292.3|10290.3|10292.3|10290.3|10269.3|10267.3|373
1598365200000|2020-08-25 14:20:00|10291.8|10289.8|10274.8|10272.8|10292.3|10290.3|10273.3|10271.3|262
1598365500000|2020-08-25 14:25:00|10274.3|10272.3|10272.8|10270.8|10275.3|10273.3|10264.3|10262.3|531
1598365800000|2020-08-25 14:30:00|10272.3|10270.3|10254.8|10252.8|10272.3|10270.3|10253.8|10251.8|654
1598366100000|2020-08-25 14:35:00|10255.3|10253.3|10271.3|10269.3|10272.8|10270.8|10252.8|10250.8|534
1598366400000|2020-08-25 14:40:00|10270.8|10268.8|10259.8|10257.8|10271.3|10269.3|10258.8|10256.8|280
1598366700000|2020-08-25 14:45:00|10258.8|10256.8|10250.8|10248.8|10267.8|10265.8|10250.8|10248.8|435
1598367000000|2020-08-25 14:50:00|10250.3|10248.3|10246.8|10244.8|10252.3|10250.3|10245.8|10243.8|460
1598367300000|2020-08-25 14:55:00|10247.3|10245.3|10257.8|10255.8|10260.8|10258.8|10243.8|10241.8|418
1598367600000|2020-08-25 15:00:00|10257.3|10255.3|10264.8|10262.8|10266.3|10264.3|10254.3|10252.3|258
1598367900000|2020-08-25 15:05:00|10265.3|10263.3|10264.8|10262.8|10266.8|10264.8|10261.3|10259.3|244
1598368200000|2020-08-25 15:10:00|10265.3|10263.3|10268.3|10266.3|10271.3|10269.3|10260.3|10258.3|325
1598368500000|2020-08-25 15:15:00|10267.8|10265.8|10255.8|10253.8|10267.8|10265.8|10253.8|10251.8|768
1598368800000|2020-08-25 15:20:00|10255.3|10253.3|10244.3|10242.3|10255.8|10253.8|10235.8|10233.8|897
1598369100000|2020-08-25 15:25:00|10244.8|10242.8|10236.8|10234.8|10246.3|10244.3|10230.8|10228.8|1463
1598369400000|2020-08-25 15:30:00|10237.8|10235.8|10226.3|10224.3|10237.8|10235.8|10225.8|10223.8|1490
1598369700000|2020-08-25 15:35:00|10226.8|10224.8|10219.3|10217.3|10226.8|10224.8|10214.8|10212.8|709
1598370000000|2020-08-25 15:40:00|10218.8|10216.8|10214.3|10212.3|10224.3|10222.3|10212.8|10210.8|203
1598370300000|2020-08-25 15:45:00|10213.8|10211.8|10215.8|10213.8|10216.8|10214.8|10211.3|10209.3|167
1598370600000|2020-08-25 15:50:00|10215.3|10213.3|10215.8|10213.8|10219.8|10217.8|10213.8|10211.8|91
1598370900000|2020-08-25 15:55:00|10216.3|10214.3|10215.8|10213.8|10220.8|10218.8|10215.8|10213.8|95
1598371200000|2020-08-25 16:00:00|10216.8|10214.8|10216.8|10214.8|10218.3|10216.3|10214.3|10212.3|130
1598371500000|2020-08-25 16:05:00|10217.3|10215.3|10219.3|10217.3|10219.8|10217.8|10215.8|10213.8|9
1598371800000|2020-08-25 16:10:00|10218.8|10216.8|10211.8|10209.8|10218.8|10216.8|10208.8|10206.8|95
1598372100000|2020-08-25 16:15:00|10211.3|10209.3|10218.3|10216.3|10219.3|10217.3|10210.8|10208.8|45
1598372400000|2020-08-25 16:20:00|10217.8|10215.8|10219.8|10217.8|10220.8|10218.8|10217.3|10215.3|58
1598372700000|2020-08-25 16:25:00|10220.8|10218.8|10218.8|10216.8|10221.8|10219.8|10218.8|10216.8|56
1598373000000|2020-08-25 16:30:00|10219.3|10217.3|10219.3|10217.3|10220.3|10218.3|10216.8|10214.8|18
1598373300000|2020-08-25 16:35:00|10219.8|10217.8|10222.3|10220.3|10222.8|10220.8|10218.8|10216.8|12
1598373600000|2020-08-25 16:40:00|10221.8|10219.8|10224.3|10222.3|10224.8|10222.8|10221.8|10219.8|18
1598373900000|2020-08-25 16:45:00|10223.8|10221.8|10219.3|10217.3|10224.8|10222.8|10219.3|10217.3|24
1598374200000|2020-08-25 16:50:00|10218.8|10216.8|10216.8|10214.8|10219.8|10217.8|10216.3|10214.3|17
1598374500000|2020-08-25 16:55:00|10216.3|10214.3|10220.8|10218.8|10221.3|10219.3|10215.8|10213.8|22
1598374800000|2020-08-25 17:00:00|10219.8|10217.8|10219.8|10217.8|10221.8|10219.8|10219.8|10217.8|29
1598375100000|2020-08-25 17:05:00|10219.3|10217.3|10219.3|10217.3|10219.3|10217.3|10215.8|10213.8|13
1598375400000|2020-08-25 17:10:00|10218.8|10216.8|10221.3|10219.3|10221.8|10219.8|10216.8|10214.8|14
1598375700000|2020-08-25 17:15:00|10221.8|10219.8|10223.8|10221.8|10224.8|10222.8|10220.3|10218.3|12
1598376300000|2020-08-25 17:25:00|10224.3|10222.3|10222.8|10220.8|10225.8|10223.8|10222.8|10220.8|7
1598376600000|2020-08-25 17:30:00|10223.3|10221.3|10224.3|10222.3|10224.3|10222.3|10222.8|10220.8|3
1598376900000|2020-08-25 17:35:00|10224.8|10222.8|10223.3|10221.3|10224.8|10222.8|10222.8|10220.8|3
1598377200000|2020-08-25 17:40:00|10222.8|10220.8|10223.8|10221.8|10224.8|10222.8|10222.8|10220.8|7
1598377500000|2020-08-25 17:45:00|10223.3|10221.3|10221.3|10219.3|10224.8|10222.8|10221.3|10219.3|7
1598377800000|2020-08-25 17:50:00|10221.8|10219.8|10222.8|10220.8|10223.3|10221.3|10220.8|10218.8|10
1598378100000|2020-08-25 17:55:00|10223.3|10221.3|10222.8|10220.8|10224.8|10222.8|10221.8|10219.8|12
1598378400000|2020-08-25 18:00:00|10221.3|10219.3|10224.3|10222.3|10224.3|10222.3|10220.3|10218.3|1
1598378700000|2020-08-25 18:05:00|10223.8|10221.8|10223.3|10221.3|10223.8|10221.8|10222.8|10220.8|1
1598379000000|2020-08-25 18:10:00|10223.8|10221.8|10226.3|10224.3|10233.8|10231.8|10223.8|10221.8|22
1598379300000|2020-08-25 18:15:00|10225.8|10223.8|10227.8|10225.8|10231.8|10229.8|10219.8|10217.8|33
1598379600000|2020-08-25 18:20:00|10228.3|10226.3|10232.3|10230.3|10232.3|10230.3|10228.3|10226.3|9
1598379900000|2020-08-25 18:25:00|10231.8|10229.8|10232.3|10230.3|10233.3|10231.3|10229.8|10227.8|17
1598380200000|2020-08-25 18:30:00|10231.8|10229.8|10231.3|10229.3|10233.8|10231.8|10229.8|10227.8|14
1598380500000|2020-08-25 18:35:00|10233.3|10231.3|10229.8|10227.8|10233.3|10231.3|10228.8|10226.8|13
1598380800000|2020-08-25 18:40:00|10230.3|10228.3|10229.8|10227.8|10234.8|10232.8|10228.8|10226.8|16
1598381100000|2020-08-25 18:45:00|10230.3|10228.3|10227.8|10225.8|10230.8|10228.8|10225.8|10223.8|7
1598381400000|2020-08-25 18:50:00|10228.3|10226.3|10226.3|10224.3|10228.3|10226.3|10223.8|10221.8|10
1598381700000|2020-08-25 18:55:00|10226.8|10224.8|10231.3|10229.3|10231.3|10229.3|10225.8|10223.8|1
1598382000000|2020-08-25 19:00:00|10230.8|10228.8|10225.8|10223.8|10230.8|10228.8|10224.3|10222.3|2
1598382300000|2020-08-25 19:05:00|10225.3|10223.3|10227.3|10225.3|10228.8|10226.8|10223.8|10221.8|7
1598382600000|2020-08-25 19:10:00|10226.8|10224.8|10228.3|10226.3|10228.3|10226.3|10226.8|10224.8|11
1598382900000|2020-08-25 19:15:00|10228.8|10226.8|10230.8|10228.8|10230.8|10228.8|10228.8|10226.8|7
1598383200000|2020-08-25 19:20:00|10229.8|10227.8|10230.8|10228.8|10231.3|10229.3|10229.8|10227.8|1
1598383500000|2020-08-25 19:25:00|10231.3|10229.3|10233.8|10231.8|10234.8|10232.8|10229.8|10227.8|4
1598383800000|2020-08-25 19:30:00|10234.3|10232.3|10235.3|10233.3|10239.8|10237.8|10234.3|10232.3|11
1598384100000|2020-08-25 19:35:00|10235.8|10233.8|10237.3|10235.3|10239.3|10237.3|10235.8|10233.8|0
1598384400000|2020-08-25 19:40:00|10237.8|10235.8|10237.8|10235.8|10238.3|10236.3|10237.8|10235.8|0
1598384700000|2020-08-25 19:45:00|10238.3|10236.3|10239.8|10237.8|10244.8|10242.8|10237.8|10235.8|75
1598385000000|2020-08-25 19:50:00|10239.3|10237.3|10239.8|10237.8|10242.3|10240.3|10236.8|10234.8|25
1598385300000|2020-08-25 19:55:00|10239.3|10237.3|10247.8|10241.8|10249.3|10247.3|10237.3|10235.3|63
1598385600000|2020-08-25 20:00:00|10247.9|10241.9|10250.1|10244.1|10250.1|10244.1|10245.9|10239.9|0
1598385900000|2020-08-25 20:05:00|10250|10244|10253.1|10247.1|10253.1|10247.1|10249.5|10243.5|0
1598386200000|2020-08-25 20:10:00|10253|10247|10252.4|10246.4|10254.2|10248.2|10250.8|10244.8|0
1598386500000|2020-08-25 20:15:00|10251.7|10245.7|10252.6|10246.6|10252.6|10246.6|10251.5|10245.5|0
1598386800000|2020-08-25 20:20:00|10252.4|10246.4|10252.8|10246.8|10253|10247|10252.4|10246.4|0
1598387100000|2020-08-25 20:25:00|10252.6|10246.6|10253.4|10247.4|10253.4|10247.4|10252.4|10246.4|0
1598387400000|2020-08-25 20:30:00|10253.7|10247.7|10255.4|10249.4|10256|10250|10252.9|10246.9|0
1598387700000|2020-08-25 20:35:00|10255.5|10249.5|10256.2|10250.2|10257.2|10251.2|10254.7|10248.7|0
1598388000000|2020-08-25 20:40:00|10256.3|10250.3|10256.9|10250.9|10257.5|10251.5|10256.2|10250.2|0
1598388300000|2020-08-25 20:45:00|10257.1|10251.1|10256.9|10250.9|10257.5|10251.5|10255.7|10249.7|0
1598388600000|2020-08-25 20:50:00|10257.1|10251.1|10256.2|10250.2|10258.7|10252.7|10256.2|10250.2|0
1598388900000|2020-08-25 20:55:00|10256.3|10250.3|10253.3|10247.3|10256.9|10250.9|10253.1|10247.1|0
1598389200000|2020-08-25 21:00:00|10253.4|10247.4|10252.8|10246.8|10253.6|10247.6|10252.6|10246.6|0
1598389500000|2020-08-25 21:05:00|10253|10247|10252.8|10246.8|10253.8|10247.8|10252.8|10246.8|0
1598389800000|2020-08-25 21:10:00|10253.4|10247.4|10252.8|10246.8|10253.4|10247.4|10252.8|10246.8|0
1598390100000|2020-08-25 21:15:00|10252.6|10246.6|10252.8|10246.8|10252.8|10246.8|10252.4|10246.4|0
1598390400000|2020-08-25 21:20:00|10252.4|10246.4|10252.2|10246.2|10252.4|10246.4|10252.2|10246.2|0
1598390700000|2020-08-25 21:25:00|10251.9|10245.9|10251.5|10245.5|10251.9|10245.9|10251.3|10245.3|0
1598391000000|2020-08-25 21:30:00|10251.9|10245.9|10252.2|10246.2|10252.8|10246.8|10251.9|10245.9|0
1598391600000|2020-08-25 21:40:00|10252.4|10246.4|10252.6|10246.6|10253|10247|10252.4|10246.4|0
1598392200000|2020-08-25 21:50:00|10252.8|10246.8|10252.6|10246.6|10252.8|10246.8|10252.6|10246.6|0
1598392500000|2020-08-25 21:55:00|10252.8|10246.8|10253|10247|10254|10248|10252.8|10246.8|0
1598392800000|2020-08-25 22:00:00|10253.2|10247.2|10254|10248|10255.7|10249.7|10253.2|10247.2|0
1598393100000|2020-08-25 22:05:00|10253.8|10247.8|10255.2|10249.2|10255.2|10249.2|10253.4|10247.4|0
1598393400000|2020-08-25 22:10:00|10255.4|10249.4|10254.4|10248.4|10256|10250|10254.4|10248.4|0
1598393700000|2020-08-25 22:15:00|10254.6|10248.6|10256.2|10250.2|10256.2|10250.2|10254.6|10248.6|0
1598394000000|2020-08-25 22:20:00|10256.1|10250.1|10253.1|10247.1|10256.1|10250.1|10253.1|10247.1|0
1598394300000|2020-08-25 22:25:00|10253.2|10247.2|10251.8|10245.8|10253.6|10247.6|10251.8|10245.8|0
1598394600000|2020-08-25 22:30:00|10251.9|10245.9|10251.8|10245.8|10253.6|10247.6|10251.8|10245.8|0
1598394900000|2020-08-25 22:35:00|10252|10246|10251.3|10245.3|10252.6|10246.6|10251.3|10245.3|0
1598395200000|2020-08-25 22:40:00|10251.4|10245.4|10251.8|10245.8|10252.6|10246.6|10251.4|10245.4|0
1598395500000|2020-08-25 22:45:00|10252|10246|10253.1|10247.1|10253.1|10247.1|10252|10246|0
1598395800000|2020-08-25 22:50:00|10253|10247|10252.6|10246.6|10253|10247|10252.6|10246.6|0
1598396100000|2020-08-25 22:55:00|10252.7|10246.7|10253.1|10247.1|10253.6|10247.6|10252.6|10246.6|0
1598396400000|2020-08-25 23:00:00|10253|10247|10251.8|10245.8|10253|10247|10251.8|10245.8|0
1598396700000|2020-08-25 23:05:00|10252|10246|10253.6|10247.6|10253.6|10247.6|10251.8|10245.8|0
1598397000000|2020-08-25 23:10:00|10253.4|10247.4|10254.4|10248.4|10254.4|10248.4|10253.1|10247.1|0
1598397300000|2020-08-25 23:15:00|10254.3|10248.3|10253.1|10247.1|10254.3|10248.3|10253.1|10247.1|0
1598397600000|2020-08-25 23:20:00|10253.2|10247.2|10253.1|10247.1|10253.6|10247.6|10253.1|10247.1|0
1598397900000|2020-08-25 23:25:00|10253.2|10247.2|10255.6|10249.6|10255.6|10249.6|10253.1|10247.1|0
1598398200000|2020-08-25 23:30:00|10255.8|10249.8|10258|10252|10258|10252|10255.8|10249.8|0
1598398500000|2020-08-25 23:35:00|10258.1|10252.1|10258|10252|10258.7|10252.7|10257.4|10251.4|0
1598398800000|2020-08-25 23:40:00|10258.4|10252.4|10258.7|10252.7|10258.7|10252.7|10258|10252|0
1598399100000|2020-08-25 23:45:00|10258.8|10252.8|10259.2|10253.2|10259.2|10253.2|10257.4|10251.4|0
1598399400000|2020-08-25 23:50:00|10259.1|10253.1|10257.4|10251.4|10260|10254|10256.9|10250.9|0
1598399700000|2020-08-25 23:55:00|10257.3|10251.3|10255.6|10249.6|10257.4|10251.4|10254.9|10248.9|0
1598400000000|2020-08-26 00:00:00|10255.5|10249.5|10255.4|10249.4|10256.9|10250.9|10251.6|10245.6|0
1598400300000|2020-08-26 00:05:00|10255.3|10249.3|10259.2|10253.2|10259.7|10253.7|10254.9|10248.9|0
1598400600000|2020-08-26 00:10:00|10259.1|10253.1|10261.3|10255.3|10261.8|10255.8|10257.9|10251.9|0
1598400900000|2020-08-26 00:15:00|10261.1|10255.1|10256.3|10250.3|10261.5|10255.5|10254|10248|0
1598401200000|2020-08-26 00:20:00|10256.4|10250.4|10253.9|10247.9|10258.9|10252.9|10253.9|10247.9|0
1598401500000|2020-08-26 00:25:00|10253.8|10247.8|10256.3|10250.3|10256.4|10250.4|10253.8|10247.8|0
1598401800000|2020-08-26 00:30:00|10256.4|10250.4|10256.2|10250.2|10258.8|10252.8|10256.2|10250.2|0
1598402100000|2020-08-26 00:35:00|10256.1|10250.1|10252.3|10246.3|10256.2|10250.2|10249.6|10243.6|0
1598402400000|2020-08-26 00:40:00|10252.8|10246.8|10253.6|10247.6|10253.6|10247.6|10248.6|10242.6|0
1598402700000|2020-08-26 00:45:00|10253.7|10247.7|10251.1|10245.1|10253.8|10247.8|10251.1|10245.1|0
1598403000000|2020-08-26 00:50:00|10251|10245|10248.5|10242.5|10251.1|10245.1|10248.4|10242.4|0
1598403300000|2020-08-26 00:55:00|10248.4|10242.4|10250.9|10244.9|10251|10245|10248.3|10242.3|0
1598403600000|2020-08-26 01:00:00|10249.9|10243.9|10248.6|10242.6|10251|10245|10245.8|10239.8|0
1598403900000|2020-08-26 01:05:00|10249.1|10243.1|10245.8|10239.8|10251|10245|10245.7|10239.7|0
1598404200000|2020-08-26 01:10:00|10245.9|10239.9|10245.9|10239.9|10248.4|10242.4|10243.3|10237.3|0
1598404500000|2020-08-26 01:15:00|10243.5|10237.5|10235.5|10229.5|10245.9|10239.9|10234.3|10228.3|0
1598404800000|2020-08-26 01:20:00|10235.6|10229.6|10236.8|10230.8|10238.1|10232.1|10235.4|10229.4|0
1598405100000|2020-08-26 01:25:00|10236.3|10230.3|10243.1|10237.1|10243.1|10237.1|10235.5|10229.5|0
1598405400000|2020-08-26 01:30:00|10242|10236|10238|10232|10242|10236|10232.9|10226.9|0
1598405700000|2020-08-26 01:35:00|10237.9|10231.9|10241.9|10235.9|10245.6|10239.6|10237.9|10231.9|0
1598406000000|2020-08-26 01:40:00|10243.1|10237.1|10238.8|10232.8|10243.2|10237.2|10238|10232|0
1598406300000|2020-08-26 01:45:00|10238.1|10232.1|10245.9|10239.9|10245.9|10239.9|10238.1|10232.1|0
1598406600000|2020-08-26 01:50:00|10247|10241|10245.8|10239.8|10248.4|10242.4|10245.7|10239.7|0
1598406900000|2020-08-26 01:55:00|10245.9|10239.9|10243.2|10237.2|10245.9|10239.9|10243.1|10237.1|0
1598407200000|2020-08-26 02:00:00|10243.1|10237.1|10243.4|10237.4|10243.4|10237.4|10240.6|10234.6|0
1598407500000|2020-08-26 02:05:00|10243.5|10237.5|10235.9|10229.9|10243.5|10237.5|10235.9|10229.9|0
1598407800000|2020-08-26 02:10:00|10235.8|10229.8|10238.5|10232.5|10238.5|10232.5|10235.8|10229.8|0
1598408100000|2020-08-26 02:15:00|10238.4|10232.4|10238.3|10232.3|10238.5|10232.5|10235.9|10229.9|0
1598408400000|2020-08-26 02:20:00|10238.4|10232.4|10241.1|10235.1|10241.1|10235.1|10235.9|10229.9|0
1598408700000|2020-08-26 02:25:00|10241|10235|10243.6|10237.6|10243.6|10237.6|10241|10235|0
1598409000000|2020-08-26 02:30:00|10243.7|10237.7|10243.6|10237.6|10246.1|10240.1|10243.6|10237.6|0
1598409300000|2020-08-26 02:35:00|10243.5|10237.5|10243.4|10237.4|10243.6|10237.6|10240.8|10234.8|0
1598409600000|2020-08-26 02:40:00|10241|10235|10243.5|10237.5|10243.6|10237.6|10240.9|10234.9|0
1598409900000|2020-08-26 02:45:00|10243.6|10237.6|10243.6|10237.6|10243.6|10237.6|10243.5|10237.5|0
1598410200000|2020-08-26 02:50:00|10243.5|10237.5|10240.8|10234.8|10246|10240|10240.8|10234.8|0
1598410500000|2020-08-26 02:55:00|10240.9|10234.9|10240.9|10234.9|10243.4|10237.4|10240.8|10234.8|0
1598410800000|2020-08-26 03:00:00|10240.8|10234.8|10238.4|10232.4|10240.9|10234.9|10238.4|10232.4|0
1598411100000|2020-08-26 03:05:00|10238.5|10232.5|10236|10230|10238.5|10232.5|10235.9|10229.9|0
1598411400000|2020-08-26 03:10:00|10235.9|10229.9|10240.9|10234.9|10240.9|10234.9|10235.9|10229.9|0
1598411700000|2020-08-26 03:15:00|10239.9|10233.9|10235.9|10229.9|10239.9|10233.9|10233.4|10227.4|0
1598412000000|2020-08-26 03:20:00|10236|10230|10233.4|10227.4|10238.5|10232.5|10233.3|10227.3|0
1598412300000|2020-08-26 03:25:00|10233.5|10227.5|10235.7|10229.7|10235.9|10229.9|10233.3|10227.3|0
1598412600000|2020-08-26 03:30:00|10234.6|10228.6|10238.3|10232.3|10238.3|10232.3|10233.2|10227.2|0
1598412900000|2020-08-26 03:35:00|10238.4|10232.4|10238.4|10232.4|10238.4|10232.4|10235.9|10229.9|0
1598413200000|2020-08-26 03:40:00|10238.3|10232.3|10238.4|10232.4|10238.4|10232.4|10238.3|10232.3|0
1598413500000|2020-08-26 03:45:00|10238.5|10232.5|10240.9|10234.9|10243.3|10237.3|10238.5|10232.5|0
1598413800000|2020-08-26 03:50:00|10241|10235|10240.9|10234.9|10243.4|10237.4|10240.9|10234.9|0
1598414100000|2020-08-26 03:55:00|10241|10235|10243.6|10237.6|10243.6|10237.6|10241|10235|0
1598414400000|2020-08-26 04:00:00|10243.5|10237.5|10243.5|10237.5|10243.6|10237.6|10243.5|10237.5|0
1598414700000|2020-08-26 04:05:00|10242.5|10236.5|10243.6|10237.6|10243.6|10237.6|10241|10235|0
1598415300000|2020-08-26 04:15:00|10241.2|10235.2|10241.3|10235.3|10242.4|10236.4|10241.1|10235.1|0
1598416200000|2020-08-26 04:30:00|10242.4|10236.4|10246.1|10240.1|10246.1|10240.1|10242.4|10236.4|0
1598416500000|2020-08-26 04:35:00|10245.6|10239.6|10246.1|10240.1|10246.1|10240.1|10243.6|10237.6|0
1598416800000|2020-08-26 04:40:00|10246.2|10240.2|10246.1|10240.1|10246.2|10240.2|10246.1|10240.1|0
1598417100000|2020-08-26 04:45:00|10246.2|10240.2|10246.4|10240.4|10246.5|10240.5|10246.2|10240.2|0
1598417400000|2020-08-26 04:50:00|10246.5|10240.5|10246.4|10240.4|10246.6|10240.6|10246.4|10240.4|0
1598417700000|2020-08-26 04:55:00|10246.3|10240.3|10246.4|10240.4|10246.4|10240.4|10246.3|10240.3|0
1598418000000|2020-08-26 05:00:00|10246.5|10240.5|10251.6|10245.6|10251.7|10245.7|10246.4|10240.4|0
1598418300000|2020-08-26 05:05:00|10251.7|10245.7|10251.7|10245.7|10252.9|10246.9|10251.6|10245.6|0
1598418600000|2020-08-26 05:10:00|10251.8|10245.8|10254.1|10248.1|10254.2|10248.2|10249.2|10243.2|0
1598418900000|2020-08-26 05:15:00|10254.2|10248.2|10251.5|10245.5|10254.2|10248.2|10249.1|10243.1|0
1598419200000|2020-08-26 05:20:00|10251.6|10245.6|10254|10248|10254|10248|10251.5|10245.5|0
1598419500000|2020-08-26 05:25:00|10254.1|10248.1|10254.1|10248.1|10254.1|10248.1|10253.9|10247.9|0
1598419800000|2020-08-26 05:30:00|10254.2|10248.2|10251.6|10245.6|10256.7|10250.7|10251.6|10245.6|0
1598420100000|2020-08-26 05:35:00|10251.5|10245.5|10246.4|10240.4|10251.6|10245.6|10246.4|10240.4|0
1598420400000|2020-08-26 05:40:00|10245.2|10239.2|10244|10238|10246.5|10240.5|10243.9|10237.9|0
1598420700000|2020-08-26 05:45:00|10243.9|10237.9|10246.5|10240.5|10246.6|10240.6|10241.5|10235.5|0
1598421000000|2020-08-26 05:50:00|10246.4|10240.4|10246.3|10240.3|10246.7|10240.7|10245.2|10239.2|0
1598421300000|2020-08-26 05:55:00|10246.4|10240.4|10241.4|10235.4|10246.4|10240.4|10241.3|10235.3|0
1598421600000|2020-08-26 06:00:00|10245.3|10243.3|10238.8|10236.8|10247.3|10245.3|10237.8|10235.8|72
1598421900000|2020-08-26 06:05:00|10238.3|10236.3|10238.3|10236.3|10239.3|10237.3|10234.3|10232.3|62
1598422200000|2020-08-26 06:10:00|10238.8|10236.8|10237.8|10235.8|10239.3|10237.3|10235.3|10233.3|44
1598422500000|2020-08-26 06:15:00|10237.3|10235.3|10237.3|10235.3|10238.8|10236.8|10235.3|10233.3|18
1598422800000|2020-08-26 06:20:00|10236.8|10234.8|10242.3|10240.3|10242.3|10240.3|10235.8|10233.8|34
1598423100000|2020-08-26 06:25:00|10241.8|10239.8|10239.8|10237.8|10242.3|10240.3|10239.3|10237.3|6
1598423400000|2020-08-26 06:30:00|10239.3|10237.3|10243.3|10241.3|10243.3|10241.3|10239.3|10237.3|9
1598423700000|2020-08-26 06:35:00|10242.8|10240.8|10240.3|10238.3|10243.3|10241.3|10238.3|10236.3|15
1598424000000|2020-08-26 06:40:00|10239.8|10237.8|10251.3|10249.3|10252.3|10250.3|10238.3|10236.3|124
1598424300000|2020-08-26 06:45:00|10250.8|10248.8|10241.3|10239.3|10250.8|10248.8|10241.3|10239.3|12
1598424600000|2020-08-26 06:50:00|10241.8|10239.8|10241.3|10239.3|10243.3|10241.3|10238.3|10236.3|18
1598424900000|2020-08-26 06:55:00|10240.8|10238.8|10228.3|10226.3|10244.3|10242.3|10227.3|10225.3|240
1598425200000|2020-08-26 07:00:00|10232.8|10230.8|10210.8|10208.8|10232.8|10230.8|10199.3|10197.3|1094
1598425500000|2020-08-26 07:05:00|10211.3|10209.3|10237.3|10235.3|10238.8|10236.8|10207.8|10205.8|602
1598425800000|2020-08-26 07:10:00|10237.8|10235.8|10245.8|10243.8|10249.8|10247.8|10234.3|10232.3|443
1598426100000|2020-08-26 07:15:00|10245.3|10243.3|10254.3|10252.3|10257.3|10255.3|10237.3|10235.3|339
1598426400000|2020-08-26 07:20:00|10254.8|10252.8|10253.3|10251.3|10259.3|10257.3|10249.3|10247.3|261
1598426700000|2020-08-26 07:25:00|10252.8|10250.8|10255.3|10253.3|10260.3|10258.3|10251.8|10249.8|152
1598427000000|2020-08-26 07:30:00|10254.8|10252.8|10259.3|10257.3|10263.3|10261.3|10252.3|10250.3|230
1598427300000|2020-08-26 07:35:00|10259.8|10257.8|10263.3|10261.3|10264.8|10262.8|10256.8|10254.8|102
1598427600000|2020-08-26 07:40:00|10263.9|10261.9|10266.9|10264.9|10267.9|10265.9|10260.4|10258.4|91
1598427900000|2020-08-26 07:45:00|10267.4|10265.4|10267.9|10265.9|10274.4|10272.4|10264.9|10262.9|114
1598428200000|2020-08-26 07:50:00|10267.4|10265.4|10265.9|10263.9|10269.4|10267.4|10264.4|10262.4|126
1598428500000|2020-08-26 07:55:00|10265.4|10263.4|10267.9|10265.9|10269.4|10267.4|10264.4|10262.4|95
1598428800000|2020-08-26 08:00:00|10268.4|10266.4|10264.9|10262.9|10275.4|10273.4|10264.9|10262.9|108
1598429100000|2020-08-26 08:05:00|10265.4|10263.4|10257.9|10255.9|10267.9|10265.9|10253.9|10251.9|150
1598429400000|2020-08-26 08:10:00|10257.4|10255.4|10259.4|10257.4|10261.4|10259.4|10249.9|10247.9|150
1598429700000|2020-08-26 08:15:00|10258.9|10256.9|10267.9|10265.9|10268.9|10266.9|10255.4|10253.4|185
1598430000000|2020-08-26 08:20:00|10267.4|10265.4|10263.9|10261.9|10272.4|10270.4|10262.9|10260.9|66
1598430300000|2020-08-26 08:25:00|10263.4|10261.4|10266.9|10264.9|10269.9|10267.9|10260.9|10258.9|35
1598430600000|2020-08-26 08:30:00|10267.4|10265.4|10262.9|10260.9|10274.4|10272.4|10262.9|10260.9|71
1598430900000|2020-08-26 08:35:00|10263.4|10261.4|10276.9|10274.9|10279.4|10277.4|10262.4|10260.4|170
1598431200000|2020-08-26 08:40:00|10277.4|10275.4|10276.9|10274.9|10280.4|10278.4|10274.9|10272.9|209
1598431500000|2020-08-26 08:45:00|10277.4|10275.4|10273.9|10271.9|10279.4|10277.4|10270.4|10268.4|98
1598431800000|2020-08-26 08:50:00|10273.4|10271.4|10274.4|10272.4|10277.4|10275.4|10267.9|10265.9|135
1598432100000|2020-08-26 08:55:00|10273.9|10271.9|10273.4|10271.4|10276.9|10274.9|10268.4|10266.4|64
1598432400000|2020-08-26 09:00:00|10273.9|10271.9|10275.4|10273.4|10278.9|10276.9|10272.9|10270.9|106
1598432700000|2020-08-26 09:05:00|10274.9|10272.9|10276.9|10274.9|10280.4|10278.4|10274.4|10272.4|91
1598433000000|2020-08-26 09:10:00|10276.4|10274.4|10276.4|10274.4|10278.4|10276.4|10271.4|10269.4|99
1598433300000|2020-08-26 09:15:00|10275.4|10273.4|10281.4|10279.4|10281.4|10279.4|10275.4|10273.4|87
1598433600000|2020-08-26 09:20:00|10281.9|10279.9|10290.4|10288.4|10291.4|10289.4|10281.4|10279.4|143
1598433900000|2020-08-26 09:25:00|10290.9|10288.9|10284.4|10282.4|10292.4|10290.4|10283.4|10281.4|144
1598434200000|2020-08-26 09:30:00|10283.9|10281.9|10274.4|10272.4|10284.4|10282.4|10273.9|10271.9|113
1598434500000|2020-08-26 09:35:00|10274.9|10272.9|10277.4|10275.4|10279.4|10277.4|10274.4|10272.4|75
1598434800000|2020-08-26 09:40:00|10277.9|10275.9|10281.4|10279.4|10281.4|10279.4|10276.4|10274.4|69
1598435100000|2020-08-26 09:45:00|10281.9|10279.9|10271.4|10269.4|10283.4|10281.4|10270.9|10268.9|167
1598435400000|2020-08-26 09:50:00|10270.9|10268.9|10268.4|10266.4|10271.4|10269.4|10263.4|10261.4|158
1598435700000|2020-08-26 09:55:00|10268.9|10266.9|10270.9|10268.9|10275.4|10273.4|10267.4|10265.4|140
1598436000000|2020-08-26 10:00:00|10271.4|10269.4|10272.9|10270.9|10274.9|10272.9|10270.4|10268.4|71
1598436300000|2020-08-26 10:05:00|10273.4|10271.4|10268.4|10266.4|10274.9|10272.9|10268.4|10266.4|52
1598436600000|2020-08-26 10:10:00|10267.4|10265.4|10269.4|10267.4|10270.9|10268.9|10265.9|10263.9|72
1598436900000|2020-08-26 10:15:00|10268.9|10266.9|10272.4|10270.4|10272.9|10270.9|10264.9|10262.9|66
1598437200000|2020-08-26 10:20:00|10271.4|10269.4|10265.9|10263.9|10271.9|10269.9|10264.4|10262.4|41
1598437500000|2020-08-26 10:25:00|10265.4|10263.4|10265.4|10263.4|10268.4|10266.4|10264.4|10262.4|59
1598437800000|2020-08-26 10:30:00|10264.9|10262.9|10262.4|10260.4|10266.4|10264.4|10261.4|10259.4|125
1598438100000|2020-08-26 10:35:00|10262.9|10260.9|10269.4|10267.4|10271.4|10269.4|10261.4|10259.4|45
1598438400000|2020-08-26 10:40:00|10268.9|10266.9|10270.9|10268.9|10273.4|10271.4|10267.4|10265.4|100
1598438700000|2020-08-26 10:45:00|10271.4|10269.4|10274.4|10272.4|10274.4|10272.4|10268.4|10266.4|149
1598439000000|2020-08-26 10:50:00|10274.9|10272.9|10275.9|10273.9|10275.9|10273.9|10269.4|10267.4|73
1598439300000|2020-08-26 10:55:00|10275.4|10273.4|10272.9|10270.9|10275.9|10273.9|10271.4|10269.4|79
1598439600000|2020-08-26 11:00:00|10272.4|10270.4|10267.4|10265.4|10273.4|10271.4|10267.4|10265.4|82
1598439900000|2020-08-26 11:05:00|10268.4|10266.4|10265.4|10263.4|10268.9|10266.9|10263.9|10261.9|80
1598440200000|2020-08-26 11:10:00|10264.9|10262.9|10269.9|10267.9|10270.4|10268.4|10263.4|10261.4|122
1598440500000|2020-08-26 11:15:00|10270.4|10268.4|10274.4|10272.4|10274.9|10272.9|10269.4|10267.4|65
1598440800000|2020-08-26 11:20:00|10274.9|10272.9|10275.4|10273.4|10276.4|10274.4|10272.9|10270.9|89
1598441100000|2020-08-26 11:25:00|10275.9|10273.9|10272.4|10270.4|10275.9|10273.9|10269.9|10267.9|58
1598441400000|2020-08-26 11:30:00|10272.9|10270.9|10276.4|10274.4|10278.4|10276.4|10272.4|10270.4|55
1598441700000|2020-08-26 11:35:00|10276.9|10274.9|10269.4|10267.4|10277.9|10275.9|10269.4|10267.4|164
1598442000000|2020-08-26 11:40:00|10269.7|10267.7|10270.7|10268.7|10271.7|10269.7|10268.2|10266.2|81
1598442300000|2020-08-26 11:45:00|10270.2|10268.2|10267.7|10265.7|10270.2|10268.2|10265.7|10263.7|38
1598442600000|2020-08-26 11:50:00|10268.2|10266.2|10264.2|10262.2|10268.2|10266.2|10262.7|10260.7|59
1598442900000|2020-08-26 11:55:00|10264.7|10262.7|10259.7|10257.7|10264.7|10262.7|10257.7|10255.7|71
1598443200000|2020-08-26 12:00:00|10259.2|10257.2|10251.2|10249.2|10259.2|10257.2|10247.7|10245.7|166
1598443500000|2020-08-26 12:05:00|10250.7|10248.7|10254.2|10252.2|10254.7|10252.7|10248.7|10246.7|334
1598443800000|2020-08-26 12:10:00|10253.7|10251.7|10256.2|10254.2|10257.7|10255.7|10250.7|10248.7|131
1598444100000|2020-08-26 12:15:00|10256.7|10254.7|10268.7|10266.7|10269.7|10267.7|10256.7|10254.7|88
1598444400000|2020-08-26 12:20:00|10268.2|10266.2|10275.7|10273.7|10276.7|10274.7|10268.2|10266.2|118
1598444700000|2020-08-26 12:25:00|10276.2|10274.2|10280.2|10278.2|10280.7|10278.7|10275.7|10273.7|89
1598445000000|2020-08-26 12:30:00|10279.7|10277.7|10285.2|10283.2|10289.7|10287.7|10279.7|10277.7|265
1598445300000|2020-08-26 12:35:00|10284.7|10282.7|10286.2|10284.2|10290.7|10288.7|10282.7|10280.7|165
1598445600000|2020-08-26 12:40:00|10286.7|10284.7|10288.7|10286.7|10291.7|10289.7|10286.7|10284.7|89
1598445900000|2020-08-26 12:45:00|10289.2|10287.2|10293.7|10291.7|10295.7|10293.7|10287.7|10285.7|178
1598446200000|2020-08-26 12:50:00|10294.2|10292.2|10298.2|10296.2|10299.2|10297.2|10293.7|10291.7|179
1598446500000|2020-08-26 12:55:00|10298.7|10296.7|10296.2|10294.2|10300.7|10298.7|10295.2|10293.2|120
1598446800000|2020-08-26 13:00:00|10296.7|10294.7|10300.7|10298.7|10301.2|10299.2|10293.7|10291.7|79
1598447100000|2020-08-26 13:05:00|10301.2|10299.2|10310.7|10308.7|10312.7|10310.7|10300.2|10298.2|278
1598447400000|2020-08-26 13:10:00|10311.2|10309.2|10314.7|10312.7|10314.7|10312.7|10309.7|10307.7|264
1598447700000|2020-08-26 13:15:00|10315.2|10313.2|10322.7|10320.7|10322.7|10320.7|10314.7|10312.7|316
1598448000000|2020-08-26 13:20:00|10323.2|10321.2|10310.7|10308.7|10323.7|10321.7|10309.2|10307.2|320
1598448300000|2020-08-26 13:25:00|10311.2|10309.2|10308.7|10306.7|10311.7|10309.7|10305.7|10303.7|214
1598448600000|2020-08-26 13:30:00|10308.2|10306.2|10301.7|10299.7|10309.2|10307.2|10292.7|10290.7|509
1598448900000|2020-08-26 13:35:00|10301.2|10299.2|10300.2|10298.2|10304.7|10302.7|10297.7|10295.7|402
1598449200000|2020-08-26 13:40:00|10299.7|10297.7|10281.7|10279.7|10300.2|10298.2|10281.7|10279.7|258
1598449500000|2020-08-26 13:45:00|10280.7|10278.7|10294.7|10292.7|10294.7|10292.7|10279.7|10277.7|359
1598449800000|2020-08-26 13:50:00|10294.2|10292.2|10287.7|10285.7|10295.7|10293.7|10286.7|10284.7|162
1598450100000|2020-08-26 13:55:00|10288.2|10286.2|10294.7|10292.7|10298.7|10296.7|10287.7|10285.7|249
1598450400000|2020-08-26 14:00:00|10298.2|10296.2|10293.7|10291.7|10298.7|10296.7|10290.7|10288.7|265
1598450700000|2020-08-26 14:05:00|10293.2|10291.2|10300.2|10298.2|10300.2|10298.2|10290.2|10288.2|368
1598451000000|2020-08-26 14:10:00|10298.5|10296.5|10295.5|10293.5|10303|10301|10295|10293|215
1598451300000|2020-08-26 14:15:00|10296|10294|10295.5|10293.5|10301|10299|10293.5|10291.5|189
1598451600000|2020-08-26 14:20:00|10296|10294|10295.5|10293.5|10296|10294|10292|10290|184
1598451900000|2020-08-26 14:25:00|10295|10293|10295|10293|10297|10295|10291.5|10289.5|198
1598452200000|2020-08-26 14:30:00|10296|10294|10294|10292|10300.5|10298.5|10292|10290|182
1598452500000|2020-08-26 14:35:00|10293.5|10291.5|10291|10289|10298|10296|10290|10288|249
1598452800000|2020-08-26 14:40:00|10289.5|10287.5|10295|10293|10298|10296|10289|10287|190
1598453100000|2020-08-26 14:45:00|10296|10294|10296.5|10294.5|10297|10295|10291|10289|153
1598453400000|2020-08-26 14:50:00|10297|10295|10289.5|10287.5|10298|10296|10289|10287|210
1598453700000|2020-08-26 14:55:00|10289|10287|10287|10285|10291|10289|10286|10284|182
1598454000000|2020-08-26 15:00:00|10287.5|10285.5|10288|10286|10290|10288|10284|10282|296
1598454300000|2020-08-26 15:05:00|10289|10287|10292.5|10290.5|10292.5|10290.5|10286|10284|211
1598454600000|2020-08-26 15:10:00|10293|10291|10295|10293|10297|10295|10291|10289|153
1598454900000|2020-08-26 15:15:00|10295.5|10293.5|10289.5|10287.5|10296|10294|10287|10285|369
1598455200000|2020-08-26 15:20:00|10290|10288|10308|10306|10308.5|10306.5|10290|10288|600
1598455500000|2020-08-26 15:25:00|10307.5|10305.5|10312|10310|10317|10315|10305|10303|723
1598455800000|2020-08-26 15:30:00|10311.5|10309.5|10311|10309|10314|10312|10304|10302|802
1598456100000|2020-08-26 15:35:00|10310.5|10308.5|10314|10312|10315|10313|10308.5|10306.5|243
1598456400000|2020-08-26 15:40:00|10314.5|10312.5|10316|10314|10317|10315|10309|10307|141
1598456700000|2020-08-26 15:45:00|10316.5|10314.5|10311|10309|10316.5|10314.5|10309|10307|123
1598457000000|2020-08-26 15:50:00|10311.5|10309.5|10318|10316|10318|10316|10310|10308|103
1598457300000|2020-08-26 15:55:00|10316.5|10314.5|10319.5|10317.5|10320|10318|10315.5|10313.5|48
1598457600000|2020-08-26 16:00:00|10320|10318|10317|10315|10320|10318|10315|10313|43
1598457900000|2020-08-26 16:05:00|10316.5|10314.5|10320|10318|10321|10319|10315|10313|59
1598458200000|2020-08-26 16:10:00|10320.5|10318.5|10321|10319|10322|10320|10319|10317|29
1598458500000|2020-08-26 16:15:00|10320.5|10318.5|10320.5|10318.5|10322.5|10320.5|10318|10316|63
1598458800000|2020-08-26 16:20:00|10320|10318|10318.5|10316.5|10322|10320|10318.5|10316.5|49
1598459100000|2020-08-26 16:25:00|10319|10317|10318|10316|10319|10317|10317.5|10315.5|18
1598459400000|2020-08-26 16:30:00|10317.5|10315.5|10315|10313|10318|10316|10314.5|10312.5|22
1598459700000|2020-08-26 16:35:00|10314.5|10312.5|10313|10311|10315|10313|10311|10309|24
1598460000000|2020-08-26 16:40:00|10313.5|10311.5|10317.5|10315.5|10320|10318|10313|10311|65
1598460300000|2020-08-26 16:45:00|10317|10315|10319|10317|10319|10317|10316.5|10314.5|6
1598460600000|2020-08-26 16:50:00|10319.5|10317.5|10321|10319|10321.5|10319.5|10316.5|10314.5|25
1598460900000|2020-08-26 16:55:00|10320.5|10318.5|10315|10313|10321.5|10319.5|10315|10313|25
1598461200000|2020-08-26 17:00:00|10315.5|10313.5|10316.5|10314.5|10318|10316|10315.5|10313.5|23
1598461500000|2020-08-26 17:05:00|10317|10315|10315.5|10313.5|10318|10316|10315.5|10313.5|12
1598461800000|2020-08-26 17:10:00|10316|10314|10314|10312|10316.5|10314.5|10314|10312|31
1598462100000|2020-08-26 17:15:00|10314.5|10312.5|10315.5|10313.5|10316|10314|10314.5|10312.5|5
1598462400000|2020-08-26 17:20:00|10316|10314|10316.5|10314.5|10317|10315|10315|10313|36
1598462700000|2020-08-26 17:25:00|10316|10314|10319|10317|10319|10317|10315|10313|28
1598463000000|2020-08-26 17:30:00|10320|10318|10321.5|10319.5|10321.5|10319.5|10320|10318|13
1598463300000|2020-08-26 17:35:00|10322|10320|10321|10319|10322.5|10320.5|10320.5|10318.5|10
1598463600000|2020-08-26 17:40:00|10320.5|10318.5|10318|10316|10321|10319|10317|10315|19
1598463900000|2020-08-26 17:45:00|||||||||6
1598464200000|2020-08-26 17:50:00|10316.5|10314.5|10313.5|10311.5|10316.5|10314.5|10313.5|10311.5|15
1598464500000|2020-08-26 17:55:00|10314|10312|10313|10311|10317|10315|10313|10311|37
1598464800000|2020-08-26 18:00:00|10313.5|10311.5|10320|10318|10320|10318|10313.5|10311.5|22
1598465100000|2020-08-26 18:05:00|10318.5|10316.5|10323|10321|10323|10321|10318.5|10316.5|12
1598465400000|2020-08-26 18:10:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323|10321|4
1598465700000|2020-08-26 18:15:00|10324.5|10322.5|10324.5|10322.5|10324.5|10322.5|10322.5|10320.5|11
1598466000000|2020-08-26 18:20:00|10328|10326|10329|10327|10329.5|10327.5|10326.5|10324.5|29
1598466300000|2020-08-26 18:25:00|10329.5|10327.5|10330.5|10328.5|10330.5|10328.5|10328|10326|4
1598466600000|2020-08-26 18:30:00|10331|10329|10323|10321|10333|10331|10322.5|10320.5|21
1598466900000|2020-08-26 18:35:00|10323.5|10321.5|10320|10318|10325|10323|10316|10314|38
1598467200000|2020-08-26 18:40:00|10320.5|10318.5|10317.5|10315.5|10322.5|10320.5|10317|10315|18
1598467500000|2020-08-26 18:45:00|10318|10316|10322|10320|10322|10320|10317.5|10315.5|15
1598467800000|2020-08-26 18:50:00|10321.5|10319.5|10321.5|10319.5|10322.5|10320.5|10320.5|10318.5|3
1598468100000|2020-08-26 18:55:00|10321|10319|10317|10315|10321|10319|10316|10314|9
1598468400000|2020-08-26 19:00:00|10318.5|10316.5|10319|10317|10320|10318|10315.5|10313.5|28
1598468700000|2020-08-26 19:05:00|10320|10318|10322|10320|10325.5|10323.5|10320|10318|10
1598469000000|2020-08-26 19:10:00|10322.5|10320.5|10328|10326|10328|10326|10322.5|10320.5|20
1598469300000|2020-08-26 19:15:00|10327.5|10325.5|10324.5|10322.5|10327.5|10325.5|10324|10322|1
1598469600000|2020-08-26 19:20:00|10324|10322|10329.5|10327.5|10330|10328|10323|10321|15
1598469900000|2020-08-26 19:25:00|10330|10328|10332.5|10330.5|10334.5|10332.5|10330|10328|5
1598470200000|2020-08-26 19:30:00|10332|10330|10327.5|10325.5|10333|10331|10327.5|10325.5|6
1598470500000|2020-08-26 19:35:00|10326.5|10324.5|10326|10324|10329.5|10327.5|10326|10324|8
1598470800000|2020-08-26 19:40:00|10325.5|10323.5|10324.5|10322.5|10326|10324|10324.5|10322.5|1
1598471100000|2020-08-26 19:45:00|10325|10323|10325|10323|10328.5|10326.5|10323.5|10321.5|12
1598471400000|2020-08-26 19:50:00|10326.5|10324.5|10327|10325|10329|10327|10326|10324|20
1598471700000|2020-08-26 19:55:00|10326.5|10324.5|10330.3|10324.3|10330.4|10325.5|10322|10320|72
1598472000000|2020-08-26 20:00:00|10330.5|10324.5|10330|10324|10330.5|10324.5|10320.3|10314.3|0
1598472300000|2020-08-26 20:05:00|10329.9|10323.9|10335.6|10329.6|10335.6|10329.6|10329.5|10323.5|0
1598472600000|2020-08-26 20:10:00|10335.5|10329.5|10340.8|10334.8|10342.3|10336.3|10334.4|10328.4|0
1598472900000|2020-08-26 20:15:00|10340.6|10334.6|10339.5|10333.5|10341.2|10335.2|10339.5|10333.5|0
1598473200000|2020-08-26 20:20:00|10339.3|10333.3|10339.3|10333.3|10339.7|10333.7|10339.1|10333.1|0
1598473500000|2020-08-26 20:25:00|10339.5|10333.5|10339.3|10333.3|10339.7|10333.7|10338.5|10332.5|0
1598473800000|2020-08-26 20:30:00|10339.2|10333.2|10345.6|10339.6|10348.7|10342.7|10339.2|10333.2|0
1598474100000|2020-08-26 20:35:00|10345.5|10339.5|10344.4|10338.4|10345.5|10339.5|10341.3|10335.3|0
1598474400000|2020-08-26 20:40:00|10344.2|10338.2|10341.3|10335.3|10346.2|10340.2|10340|10334|0
1598474700000|2020-08-26 20:45:00|10341.4|10335.4|10343.1|10337.1|10343.8|10337.8|10341.3|10335.3|0
1598475000000|2020-08-26 20:50:00|10343|10337|10340.3|10334.3|10343.1|10337.1|10339.5|10333.5|0
1598475300000|2020-08-26 20:55:00|10340.1|10334.1|10339.9|10333.9|10340.8|10334.8|10339|10333|0
1598475600000|2020-08-26 21:00:00|10339.7|10333.7|10339.5|10333.5|10339.7|10333.7|10339.3|10333.3|0
1598475900000|2020-08-26 21:05:00|10339.1|10333.1|10339.3|10333.3|10339.5|10333.5|10339.1|10333.1|0
1598476200000|2020-08-26 21:10:00|10339.1|10333.1|10338.5|10332.5|10339.5|10333.5|10338.5|10332.5|0
1598476500000|2020-08-26 21:15:00|10338.3|10332.3|10337.9|10331.9|10338.5|10332.5|10337.9|10331.9|0
1598476800000|2020-08-26 21:20:00|10338.1|10332.1|10338.1|10332.1|10338.1|10332.1|10338.1|10332.1|0
1598477100000|2020-08-26 21:25:00|10338.5|10332.5|10337.5|10331.5|10338.7|10332.7|10337.5|10331.5|0
1598477700000|2020-08-26 21:35:00|10337.3|10331.3|10337.3|10331.3|10337.5|10331.5|10337.3|10331.3|0
1598478000000|2020-08-26 21:40:00|10337.9|10331.9|10337.9|10331.9|10337.9|10331.9|10337.3|10331.3|0
1598478300000|2020-08-26 21:45:00|10337.7|10331.7|10337.3|10331.3|10337.7|10331.7|10337.3|10331.3|0
1598478600000|2020-08-26 21:50:00|10337.5|10331.5|10337.3|10331.3|10337.5|10331.5|10337.3|10331.3|0
1598478900000|2020-08-26 21:55:00|10337.5|10331.5|10338.1|10332.1|10338.1|10332.1|10337.5|10331.5|0
1598479200000|2020-08-26 22:00:00|10338|10332|10331.6|10325.6|10340|10334|10331.1|10325.1|0
1598479500000|2020-08-26 22:05:00|10331.7|10325.7|10329.1|10323.1|10332.9|10326.9|10328.5|10322.5|0
1598479800000|2020-08-26 22:10:00|10328.9|10322.9|10326.7|10320.7|10328.9|10322.9|10326|10320|0
1598480100000|2020-08-26 22:15:00|10326.8|10320.8|10329.1|10323.1|10331.1|10325.1|10326.7|10320.7|0
1598480400000|2020-08-26 22:20:00|10329.5|10323.5|10327.3|10321.3|10329.8|10323.8|10327.3|10321.3|0
1598480700000|2020-08-26 22:25:00|10327.4|10321.4|10327.3|10321.3|10329.1|10323.1|10327.3|10321.3|0
1598481000000|2020-08-26 22:30:00|10327.5|10321.5|10327.3|10321.3|10328|10322|10324.9|10318.9|0
1598481300000|2020-08-26 22:35:00|10327.1|10321.1|10330.3|10324.3|10331.6|10325.6|10326|10320|0
1598481600000|2020-08-26 22:40:00|10330.5|10324.5|10331.1|10325.1|10332.1|10326.1|10330.3|10324.3|0
1598481900000|2020-08-26 22:45:00|10331|10325|10328.5|10322.5|10331|10325|10328|10322|0
1598482200000|2020-08-26 22:50:00|10328.4|10322.4|10328|10322|10329.1|10323.1|10328|10322|0
1598482500000|2020-08-26 22:55:00|10327.9|10321.9|10328.5|10322.5|10328.5|10322.5|10326.7|10320.7|0
1598482800000|2020-08-26 23:00:00|10328.7|10322.7|10330.3|10324.3|10331.1|10325.1|10328.5|10322.5|0
1598483100000|2020-08-26 23:05:00|10330.5|10324.5|10330.3|10324.3|10331.1|10325.1|10328.5|10322.5|0
1598483400000|2020-08-26 23:10:00|10330.1|10324.1|10329.8|10323.8|10330.3|10324.3|10328.5|10322.5|0
1598483700000|2020-08-26 23:15:00|10329.7|10323.7|10328.5|10322.5|10329.7|10323.7|10328|10322|0
1598484000000|2020-08-26 23:20:00|10328.4|10322.4|10328.5|10322.5|10329.8|10323.8|10328|10322|0
1598484300000|2020-08-26 23:25:00|10328.6|10322.6|10328.5|10322.5|10329.1|10323.1|10328.5|10322.5|0
1598484600000|2020-08-26 23:30:00|10328.4|10322.4|10327.8|10321.8|10328.4|10322.4|10327.2|10321.2|0
1598484900000|2020-08-26 23:35:00|10328|10322|10326.5|10320.5|10328.3|10322.3|10326|10320|0
1598485200000|2020-08-26 23:40:00|10326.6|10320.6|10337.8|10331.8|10337.8|10331.8|10326.6|10320.6|0
1598485500000|2020-08-26 23:45:00|10337.7|10331.7|10337.8|10331.8|10337.8|10331.8|10337.3|10331.3|0
1598485800000|2020-08-26 23:50:00|10337.9|10331.9|10343.4|10337.4|10344.7|10338.7|10337.9|10331.9|0
1598486100000|2020-08-26 23:55:00|10343.3|10337.3|10347.1|10341.1|10347.1|10341.1|10340.3|10334.3|0
1598486400000|2020-08-27 00:00:00|10347|10341|10345.3|10339.3|10352.7|10346.7|10344.8|10338.8|0
1598486700000|2020-08-27 00:05:00|10345.4|10339.4|10343.5|10337.5|10346.6|10340.6|10341.7|10335.7|0
1598487000000|2020-08-27 00:10:00|10343.4|10337.4|10342.7|10336.7|10345.3|10339.3|10342.7|10336.7|0
1598487300000|2020-08-27 00:15:00|10342.8|10336.8|10334.8|10328.8|10343.2|10337.2|10332.3|10326.3|0
1598487600000|2020-08-27 00:20:00|10334.7|10328.7|10337.5|10331.5|10340.2|10334.2|10332.3|10326.3|0
1598487900000|2020-08-27 00:25:00|10337.6|10331.6|10335.8|10329.8|10340.2|10334.2|10335.1|10329.1|0
1598488200000|2020-08-27 00:30:00|10335.1|10329.1|10332.7|10326.7|10340.2|10334.2|10332.6|10326.6|0
1598488500000|2020-08-27 00:35:00|10333.7|10327.7|10335|10329|10340.2|10334.2|10332.6|10326.6|0
1598488800000|2020-08-27 00:40:00|10335.1|10329.1|10339.9|10333.9|10342.6|10336.6|10332.6|10326.6|0
1598489100000|2020-08-27 00:45:00|10340|10334|10340|10334|10340|10334|10335|10329|0
1598489400000|2020-08-27 00:50:00|10340.1|10334.1|10340.1|10334.1|10345.1|10339.1|10339.9|10333.9|0
1598489700000|2020-08-27 00:55:00|10340.2|10334.2|10341.9|10335.9|10346.6|10340.6|10340.1|10334.1|0
1598490000000|2020-08-27 01:00:00|10342.6|10336.6|10348.1|10342.1|10350.9|10344.9|10342.6|10336.6|0
1598490300000|2020-08-27 01:05:00|10348|10342|10345.3|10339.3|10348.1|10342.1|10342.8|10336.8|0
1598490600000|2020-08-27 01:10:00|10345.4|10339.4|10342.9|10336.9|10350.5|10344.5|10342.9|10336.9|0
1598490900000|2020-08-27 01:15:00|10343|10337|10337.5|10331.5|10345.4|10339.4|10335.1|10329.1|0
1598491200000|2020-08-27 01:20:00|10337.6|10331.6|10337.5|10331.5|10337.6|10331.6|10337.4|10331.4|0
1598491500000|2020-08-27 01:25:00|10337.4|10331.4|10342.6|10336.6|10344.9|10338.9|10337.4|10331.4|0
1598491800000|2020-08-27 01:30:00|10342.5|10336.5|10334.8|10328.8|10342.5|10336.5|10332.1|10326.1|0
1598492100000|2020-08-27 01:35:00|10334.7|10328.7|10324.2|10318.2|10334.8|10328.8|10321.8|10315.8|0
1598492400000|2020-08-27 01:40:00|10323.7|10317.7|10324.2|10318.2|10326.8|10320.8|10321.8|10315.8|0
1598492700000|2020-08-27 01:45:00|10323.2|10317.2|10325.6|10319.6|10326.9|10320.9|10319.4|10313.4|0
1598493000000|2020-08-27 01:50:00|10326.1|10320.1|10326.9|10320.9|10327|10321|10324.3|10318.3|0
1598493300000|2020-08-27 01:55:00|10326.3|10320.3|10324.3|10318.3|10326.3|10320.3|10321.8|10315.8|0
1598493600000|2020-08-27 02:00:00|10324.2|10318.2|10326.9|10320.9|10331.9|10325.9|10321.8|10315.8|0
1598493900000|2020-08-27 02:05:00|10326.8|10320.8|10324.4|10318.4|10326.9|10320.9|10322|10316|0
1598494200000|2020-08-27 02:10:00|10323.9|10317.9|10324.4|10318.4|10324.4|10318.4|10321.8|10315.8|0
1598494500000|2020-08-27 02:15:00|10324.3|10318.3|10319.1|10313.1|10324.4|10318.4|10319|10313|0
1598494800000|2020-08-27 02:20:00|10319|10313|10316.5|10310.5|10319|10313|10314|10308|0
1598495100000|2020-08-27 02:25:00|10316.4|10310.4|10319|10313|10319.1|10313.1|10314|10308|0
1598495400000|2020-08-27 02:30:00|10317.8|10311.8|10316.6|10310.6|10319.1|10313.1|10314.1|10308.1|0
1598495700000|2020-08-27 02:35:00|10316.7|10310.7|10319.1|10313.1|10319.2|10313.2|10316.6|10310.6|0
1598496000000|2020-08-27 02:40:00|10319.2|10313.2|10321.7|10315.7|10321.8|10315.8|10319.1|10313.1|0
1598496300000|2020-08-27 02:45:00|10321.2|10315.2|10319.3|10313.3|10321.8|10315.8|10319.3|10313.3|0
1598496600000|2020-08-27 02:50:00|10319.2|10313.2|10319.3|10313.3|10321.9|10315.9|10319.2|10313.2|0
1598496900000|2020-08-27 02:55:00|10319.2|10313.2|10319.3|10313.3|10319.3|10313.3|10316.7|10310.7|0
1598497200000|2020-08-27 03:00:00|10318.8|10312.8|10314.3|10308.3|10319.4|10313.4|10314.3|10308.3|0
1598497500000|2020-08-27 03:05:00|10314.4|10308.4|10314.4|10308.4|10315.6|10309.6|10314.3|10308.3|0
1598497800000|2020-08-27 03:10:00|10314.3|10308.3|10317|10311|10317|10311|10314.3|10308.3|0
1598498100000|2020-08-27 03:15:00|10316.9|10310.9|10324.6|10318.6|10324.6|10318.6|10316.9|10310.9|0
1598498400000|2020-08-27 03:20:00|10324.5|10318.5|10324.6|10318.6|10324.6|10318.6|10320.7|10314.7|0
1598498700000|2020-08-27 03:25:00|10324.5|10318.5|10329.9|10323.9|10329.9|10323.9|10324.5|10318.5|0
1598499000000|2020-08-27 03:30:00|10329.8|10323.8|10325|10319|10332.3|10326.3|10325|10319|0
1598499300000|2020-08-27 03:35:00|10325.5|10319.5|10327.4|10321.4|10330.1|10324.1|10325.5|10319.5|0
1598499600000|2020-08-27 03:40:00|10327.5|10321.5|10327.5|10321.5|10327.5|10321.5|10324.9|10318.9|0
1598499900000|2020-08-27 03:45:00|10327.4|10321.4|10332.6|10326.6|10335.1|10329.1|10327.4|10321.4|0
1598500200000|2020-08-27 03:50:00|10332|10326|10330.1|10324.1|10332.6|10326.6|10327.5|10321.5|0
1598500500000|2020-08-27 03:55:00|10330|10324|10327.6|10321.6|10330|10324|10325.1|10319.1|0
1598500800000|2020-08-27 04:00:00|10327.1|10321.1|10325.1|10319.1|10327.7|10321.7|10325|10319|0
1598501100000|2020-08-27 04:05:00|10325.6|10319.6|10325|10319|10327.5|10321.5|10325|10319|0
1598501400000|2020-08-27 04:10:00|10325.1|10319.1|10325.1|10319.1|10325.1|10319.1|10325|10319|0
1598501700000|2020-08-27 04:15:00|10325.2|10319.2|10327.6|10321.6|10327.7|10321.7|10325.1|10319.1|0
1598502000000|2020-08-27 04:20:00|10327.5|10321.5|10325.1|10319.1|10327.7|10321.7|10325.1|10319.1|0
1598502300000|2020-08-27 04:25:00|10324|10318|10322.6|10316.6|10325.1|10319.1|10322.6|10316.6|0
1598502600000|2020-08-27 04:30:00|10322.7|10316.7|10328|10322|10333.1|10327.1|10322.6|10316.6|0
1598502900000|2020-08-27 04:35:00|10327.9|10321.9|10327.9|10321.9|10330.5|10324.5|10325.4|10319.4|0
1598503200000|2020-08-27 04:40:00|10327.8|10321.8|10325.4|10319.4|10328|10322|10325.4|10319.4|0
1598503500000|2020-08-27 04:45:00|10325.3|10319.3|10327.9|10321.9|10330.4|10324.4|10325.2|10319.2|0
1598503800000|2020-08-27 04:50:00|10327.8|10321.8|10327.6|10321.6|10330.3|10324.3|10327.6|10321.6|0
1598504100000|2020-08-27 04:55:00|10327.5|10321.5|10324|10318|10327.8|10321.8|10322.8|10316.8|0
1598504400000|2020-08-27 05:00:00|10324.6|10318.6|10322.9|10316.9|10325.4|10319.4|10322.8|10316.8|0
1598504700000|2020-08-27 05:05:00|10322.8|10316.8|10320.1|10314.1|10322.9|10316.9|10320.1|10314.1|0
1598505000000|2020-08-27 05:10:00|10320.2|10314.2|10322.7|10316.7|10325.2|10319.2|10320.1|10314.1|0
1598505300000|2020-08-27 05:15:00|10322.8|10316.8|10325.2|10319.2|10325.2|10319.2|10322.6|10316.6|0
1598505600000|2020-08-27 05:20:00|10327.5|10321.5|10327.8|10321.8|10330.3|10324.3|10325.2|10319.2|0
1598505900000|2020-08-27 05:25:00|10327.7|10321.7|10330.2|10324.2|10332.9|10326.9|10325.2|10319.2|0
1598506200000|2020-08-27 05:30:00|10330.1|10324.1|10327.4|10321.4|10330.2|10324.2|10324.8|10318.8|0
1598506500000|2020-08-27 05:35:00|10326.9|10320.9|10329.8|10323.8|10329.8|10323.8|10326.1|10320.1|0
1598506800000|2020-08-27 05:40:00|10329.7|10323.7|10327|10321|10329.7|10323.7|10325.7|10319.7|0
1598507100000|2020-08-27 05:45:00|10327.6|10321.6|10329.5|10323.5|10330.7|10324.7|10327|10321|0
1598507400000|2020-08-27 05:50:00|10329.6|10323.6|10329.5|10323.5|10332|10326|10327.1|10321.1|0
1598507700000|2020-08-27 05:55:00|10329.6|10323.6|10322.8|10316.8|10329.7|10323.7|10320.2|10314.2|0
1598508000000|2020-08-27 06:00:00|10303|10301|10318.5|10316.5|10318.5|10316.5|10300.5|10298.5|90
1598508300000|2020-08-27 06:05:00|10319|10317|10315.5|10313.5|10320|10318|10312.5|10310.5|48
1598508600000|2020-08-27 06:10:00|10315|10313|10309.5|10307.5|10315.5|10313.5|10309|10307|44
1598508900000|2020-08-27 06:15:00|10310.5|10308.5|10308.5|10306.5|10311|10309|10307.5|10305.5|38
1598509200000|2020-08-27 06:20:00|10309|10307|10308.5|10306.5|10309.5|10307.5|10306.5|10304.5|21
1598509500000|2020-08-27 06:25:00|10308|10306|10307.5|10305.5|10308.5|10306.5|10306|10304|15
1598509800000|2020-08-27 06:30:00|10308|10306|10310.5|10308.5|10311|10309|10306|10304|8
1598510100000|2020-08-27 06:35:00|10309.5|10307.5|10312|10310|10314.5|10312.5|10309.5|10307.5|15
1598510400000|2020-08-27 06:40:00|10314|10312|10316.5|10314.5|10316.5|10314.5|10313.5|10311.5|19
1598510700000|2020-08-27 06:45:00|10315|10313|10318.5|10316.5|10318.5|10316.5|10314.5|10312.5|13
1598511000000|2020-08-27 06:50:00|10319|10317|10319|10317|10320|10318|10315|10313|32
1598511300000|2020-08-27 06:55:00|10319.5|10317.5|10324.5|10322.5|10325|10323|10319.5|10317.5|77
1598511600000|2020-08-27 07:00:00|10324|10322|10309.5|10307.5|10327.5|10325.5|10305|10303|631
1598511900000|2020-08-27 07:05:00|10308|10306|10284.5|10282.5|10308.5|10306.5|10281.5|10279.5|467
1598512200000|2020-08-27 07:10:00|10285|10283|10298|10296|10299|10297|10278.5|10276.5|434
1598512500000|2020-08-27 07:15:00|10297.5|10295.5|10299.5|10297.5|10301|10299|10289|10287|452
1598512800000|2020-08-27 07:20:00|10300|10298|10301.5|10299.5|10310|10308|10298.5|10296.5|178
1598513100000|2020-08-27 07:25:00|10301|10299|10293.5|10291.5|10302.5|10300.5|10292|10290|186
1598513400000|2020-08-27 07:30:00|10294|10292|10294.5|10292.5|10296.5|10294.5|10286.5|10284.5|148
1598513700000|2020-08-27 07:35:00|10295|10293|10291|10289|10296.5|10294.5|10287.5|10285.5|194
1598514000000|2020-08-27 07:40:00|10289.7|10287.7|10290.2|10288.2|10293.2|10291.2|10283.2|10281.2|189
1598514300000|2020-08-27 07:45:00|10289.7|10287.7|10286.2|10284.2|10294.2|10292.2|10285.7|10283.7|298
1598514600000|2020-08-27 07:50:00|10286.7|10284.7|10277.2|10275.2|10287.7|10285.7|10275.7|10273.7|207
1598514900000|2020-08-27 07:55:00|10276.7|10274.7|10269.7|10267.7|10278.7|10276.7|10267.7|10265.7|229
1598515200000|2020-08-27 08:00:00|10270.2|10268.2|10259.7|10257.7|10270.2|10268.2|10255.7|10253.7|500
1598515500000|2020-08-27 08:05:00|10260.2|10258.2|10265.2|10263.2|10268.7|10266.7|10256.2|10254.2|184
1598515800000|2020-08-27 08:10:00|10264.7|10262.7|10263.2|10261.2|10265.7|10263.7|10256.2|10254.2|249
1598516100000|2020-08-27 08:15:00|10262.7|10260.7|10257.7|10255.7|10266.7|10264.7|10255.2|10253.2|154
1598516400000|2020-08-27 08:20:00|10257.2|10255.2|10264.7|10262.7|10266.7|10264.7|10253.7|10251.7|221
1598516700000|2020-08-27 08:25:00|10265.2|10263.2|10258.2|10256.2|10270.7|10268.7|10256.7|10254.7|178
1598517000000|2020-08-27 08:30:00|10257.7|10255.7|10266.7|10264.7|10269.7|10267.7|10254.2|10252.2|160
1598517300000|2020-08-27 08:35:00|10267.2|10265.2|10275.7|10273.7|10275.7|10273.7|10265.2|10263.2|141
1598517600000|2020-08-27 08:40:00|10276.7|10274.7|10276.2|10274.2|10280.2|10278.2|10274.2|10272.2|151
1598517900000|2020-08-27 08:45:00|10276.7|10274.7|10282.2|10280.2|10283.7|10281.7|10272.7|10270.7|178
1598518200000|2020-08-27 08:50:00|10280.7|10278.7|10276.7|10274.7|10284.7|10282.7|10273.7|10271.7|160
1598518500000|2020-08-27 08:55:00|10277.2|10275.2|10279.7|10277.7|10282.7|10280.7|10273.7|10271.7|147
1598518800000|2020-08-27 09:00:00|10279.2|10277.2|10277.7|10275.7|10280.7|10278.7|10274.2|10272.2|137
1598519100000|2020-08-27 09:05:00|10277.2|10275.2|10282.7|10280.7|10283.7|10281.7|10277.2|10275.2|106
1598519400000|2020-08-27 09:10:00|10283.2|10281.2|10275.7|10273.7|10285.7|10283.7|10273.2|10271.2|128
1598519700000|2020-08-27 09:15:00|10275.2|10273.2|10280.7|10278.7|10283.7|10281.7|10274.7|10272.7|115
1598520000000|2020-08-27 09:20:00|10281.2|10279.2|10278.7|10276.7|10286.2|10284.2|10277.7|10275.7|182
1598520300000|2020-08-27 09:25:00|10277.7|10275.7|10276.7|10274.7|10278.7|10276.7|10274.7|10272.7|158
1598520600000|2020-08-27 09:30:00|10275.7|10273.7|10281.2|10279.2|10282.7|10280.7|10274.7|10272.7|126
1598520900000|2020-08-27 09:35:00|10280.7|10278.7|10281.7|10279.7|10287.7|10285.7|10279.7|10277.7|126
1598521200000|2020-08-27 09:40:00|10281.2|10279.2|10281.2|10279.2|10284.2|10282.2|10280.7|10278.7|111
1598521500000|2020-08-27 09:45:00|10280.7|10278.7|10286.2|10284.2|10286.2|10284.2|10277.7|10275.7|76
1598521800000|2020-08-27 09:50:00|10286.7|10284.7|10291.7|10289.7|10292.2|10290.2|10284.2|10282.2|73
1598522100000|2020-08-27 09:55:00|10292.2|10290.2|10293.7|10291.7|10294.7|10292.7|10287.7|10285.7|62
1598522400000|2020-08-27 10:00:00|10292.7|10290.7|10293.7|10291.7|10295.7|10293.7|10289.7|10287.7|191
1598522700000|2020-08-27 10:05:00|10294.2|10292.2|10295.7|10293.7|10299.7|10297.7|10294.2|10292.2|204
1598523000000|2020-08-27 10:10:00|10295.2|10293.2|10295.7|10293.7|10297.7|10295.7|10293.7|10291.7|149
1598523300000|2020-08-27 10:15:00|10297.2|10295.2|10296.7|10294.7|10298.2|10296.2|10294.7|10292.7|175
1598523600000|2020-08-27 10:20:00|10296.2|10294.2|10296.2|10294.2|10297.7|10295.7|10294.7|10292.7|80
1598523900000|2020-08-27 10:25:00|10296.7|10294.7|10298.2|10296.2|10300.7|10298.7|10296.2|10294.2|60
1598524200000|2020-08-27 10:30:00|10297.7|10295.7|10294.2|10292.2|10297.7|10295.7|10292.2|10290.2|78
1598524500000|2020-08-27 10:35:00|10293.7|10291.7|10299.7|10297.7|10301.2|10299.2|10292.7|10290.7|107
1598524800000|2020-08-27 10:40:00|10300.2|10298.2|10300.2|10298.2|10301.7|10299.7|10297.7|10295.7|65
1598525100000|2020-08-27 10:45:00|10299.7|10297.7|10307.2|10305.2|10307.7|10305.7|10298.7|10296.7|75
1598525400000|2020-08-27 10:50:00|10306.7|10304.7|10310.2|10308.2|10311.7|10309.7|10306.7|10304.7|135
1598525700000|2020-08-27 10:55:00|10310.7|10308.7|10310.7|10308.7|10315.7|10313.7|10309.7|10307.7|122
1598526000000|2020-08-27 11:00:00|10311.2|10309.2|10315.7|10313.7|10316.7|10314.7|10310.7|10308.7|260
1598526300000|2020-08-27 11:05:00|10315.2|10313.2|10312.7|10310.7|10315.7|10313.7|10308.7|10306.7|126
1598526600000|2020-08-27 11:10:00|10312.2|10310.2|10311.2|10309.2|10317.2|10315.2|10310.7|10308.7|201
1598526900000|2020-08-27 11:15:00|10310.7|10308.7|10310.2|10308.2|10312.7|10310.7|10309.7|10307.7|71
1598527200000|2020-08-27 11:20:00|10310.7|10308.7|10303.7|10301.7|10310.7|10308.7|10301.7|10299.7|106
1598527500000|2020-08-27 11:25:00|10302.7|10300.7|10307.7|10305.7|10311.7|10309.7|10301.2|10299.2|178
1598527800000|2020-08-27 11:30:00|10308.2|10306.2|10308.7|10306.7|10309.7|10307.7|10306.2|10304.2|72
1598528100000|2020-08-27 11:35:00|10308.2|10306.2|10308.7|10306.7|10312.7|10310.7|10307.7|10305.7|108
1598528400000|2020-08-27 11:40:00|10308.5|10306.5|10312|10310|10314|10312|10308.5|10306.5|73
1598528700000|2020-08-27 11:45:00|10312.5|10310.5|10301.5|10299.5|10312.5|10310.5|10301.5|10299.5|77
1598529000000|2020-08-27 11:50:00|10301|10299|10304.5|10302.5|10304.5|10302.5|10300|10298|105
1598529300000|2020-08-27 11:55:00|10304|10302|10307.5|10305.5|10307.5|10305.5|10302.5|10300.5|75
1598529600000|2020-08-27 12:00:00|10308|10306|10311|10309|10312|10310|10307|10305|106
1598529900000|2020-08-27 12:05:00|10310.5|10308.5|10313.5|10311.5|10314.5|10312.5|10309.5|10307.5|97
1598530200000|2020-08-27 12:10:00|10314|10312|10318.5|10316.5|10319.5|10317.5|10313.5|10311.5|147
1598530500000|2020-08-27 12:15:00|10319|10317|10317.5|10315.5|10320|10318|10316.5|10314.5|151
1598530800000|2020-08-27 12:20:00|10318.5|10316.5|10324.5|10322.5|10324.5|10322.5|10318|10316|137
1598531100000|2020-08-27 12:25:00|10325.5|10323.5|10325.5|10323.5|10328.5|10326.5|10323.5|10321.5|339
1598531400000|2020-08-27 12:30:00|10324.5|10322.5|10331.5|10329.5|10334|10332|10323.5|10321.5|181
1598531700000|2020-08-27 12:35:00|10332|10330|10326.5|10324.5|10333.5|10331.5|10322.5|10320.5|222
1598532000000|2020-08-27 12:40:00|10327|10325|10317.5|10315.5|10329|10327|10317.5|10315.5|128
1598532300000|2020-08-27 12:45:00|10317|10315|10319|10317|10325|10323|10316.5|10314.5|180
1598532600000|2020-08-27 12:50:00|10318.5|10316.5|10320.5|10318.5|10323.5|10321.5|10314.5|10312.5|243
1598532900000|2020-08-27 12:55:00|10319|10317|10313.5|10311.5|10320|10318|10312|10310|169
1598533200000|2020-08-27 13:00:00|10313|10311|10314.5|10312.5|10320|10318|10312.5|10310.5|148
1598533500000|2020-08-27 13:05:00|10314|10312|10302|10300|10314.5|10312.5|10298.5|10296.5|397
1598533800000|2020-08-27 13:10:00|10301.5|10299.5|10310.5|10308.5|10311.5|10309.5|10297|10295|254
1598534100000|2020-08-27 13:15:00|10310|10308|10324.5|10322.5|10326.5|10324.5|10306|10304|354
1598534400000|2020-08-27 13:20:00|10324|10322|10315|10313|10325.5|10323.5|10313|10311|354
1598534700000|2020-08-27 13:25:00|10314.5|10312.5|10318|10316|10321.5|10319.5|10313.5|10311.5|517
1598535000000|2020-08-27 13:30:00|10317.5|10315.5|10301.5|10299.5|10318|10316|10297.5|10295.5|284
1598535300000|2020-08-27 13:35:00|10301|10299|10288.5|10286.5|10302.5|10300.5|10286.5|10284.5|467
1598535600000|2020-08-27 13:40:00|10287.5|10285.5|10298.5|10296.5|10301.5|10299.5|10286.5|10284.5|523
1598535900000|2020-08-27 13:45:00|10299|10297|10293|10291|10299|10297|10282.5|10280.5|461
1598536200000|2020-08-27 13:50:00|10292.5|10290.5|10293.5|10291.5|10305|10303|10288.5|10286.5|529
1598536500000|2020-08-27 13:55:00|10293|10291|10296.5|10294.5|10299|10297|10289.5|10287.5|302
1598536800000|2020-08-27 14:00:00|10297|10295|10292|10290|10300.5|10298.5|10292|10290|388
1598537100000|2020-08-27 14:05:00|10291.5|10289.5|10280|10278|10293.5|10291.5|10275.5|10273.5|467
1598537400000|2020-08-27 14:10:00|10280.3|10278.3|10268.8|10266.8|10280.3|10278.3|10268.3|10266.3|421
1598537700000|2020-08-27 14:15:00|10268.3|10266.3|10281.8|10279.8|10282.8|10280.8|10264.8|10262.8|324
1598538000000|2020-08-27 14:20:00|10282.3|10280.3|10281.8|10279.8|10285.8|10283.8|10277.8|10275.8|160
1598538300000|2020-08-27 14:25:00|10281.3|10279.3|10290.8|10288.8|10292.3|10290.3|10277.3|10275.3|315
1598538600000|2020-08-27 14:30:00|10289.8|10287.8|10289.3|10287.3|10291.3|10289.3|10281.8|10279.8|280
1598538900000|2020-08-27 14:35:00|10288.8|10286.8|10281.8|10279.8|10290.3|10288.3|10279.3|10277.3|258
1598539200000|2020-08-27 14:40:00|10282.8|10280.8|10272.3|10270.3|10283.8|10281.8|10271.3|10269.3|222
1598539500000|2020-08-27 14:45:00|10272.8|10270.8|10271.8|10269.8|10275.8|10273.8|10268.3|10266.3|168
1598539800000|2020-08-27 14:50:00|10272.3|10270.3|10275.3|10273.3|10279.3|10277.3|10269.3|10267.3|268
1598540100000|2020-08-27 14:55:00|10275.8|10273.8|10280.3|10278.3|10282.8|10280.8|10271.3|10269.3|234
1598540400000|2020-08-27 15:00:00|10279.8|10277.8|10276.8|10274.8|10283.8|10281.8|10274.8|10272.8|230
1598540700000|2020-08-27 15:05:00|10277.3|10275.3|10272.8|10270.8|10279.8|10277.8|10272.8|10270.8|230
1598541000000|2020-08-27 15:10:00|10272.3|10270.3|10266.3|10264.3|10274.8|10272.8|10265.8|10263.8|264
1598541300000|2020-08-27 15:15:00|10266.8|10264.8|10254.8|10252.8|10267.8|10265.8|10254.3|10252.3|430
1598541600000|2020-08-27 15:20:00|10254.3|10252.3|10244.3|10242.3|10254.3|10252.3|10239.3|10237.3|630
1598541900000|2020-08-27 15:25:00|10243.8|10241.8|10243.8|10241.8|10245.8|10243.8|10235.8|10233.8|975
1598542200000|2020-08-27 15:30:00|10245.8|10243.8|10243.8|10241.8|10245.8|10243.8|10230.3|10228.3|885
1598542500000|2020-08-27 15:35:00|10243.3|10241.3|10249.8|10247.8|10251.3|10249.3|10239.3|10237.3|259
1598542800000|2020-08-27 15:40:00|10249.3|10247.3|10253.3|10251.3|10253.3|10251.3|10246.3|10244.3|116
1598543100000|2020-08-27 15:45:00|10253.8|10251.8|10250.8|10248.8|10253.8|10251.8|10247.8|10245.8|81
1598543400000|2020-08-27 15:50:00|10251.3|10249.3|10251.3|10249.3|10252.3|10250.3|10247.8|10245.8|75
1598543700000|2020-08-27 15:55:00|10251.8|10249.8|10248.3|10246.3|10251.8|10249.8|10247.3|10245.3|39
1598544000000|2020-08-27 16:00:00|10247.3|10245.3|10239.8|10237.8|10247.3|10245.3|10236.8|10234.8|76
1598544300000|2020-08-27 16:05:00|10239.3|10237.3|10240.8|10238.8|10243.3|10241.3|10237.3|10235.3|39
1598544600000|2020-08-27 16:10:00|10240.3|10238.3|10236.8|10234.8|10241.8|10239.8|10236.3|10234.3|36
1598544900000|2020-08-27 16:15:00|10236.3|10234.3|10225.8|10223.8|10236.3|10234.3|10225.3|10223.3|90
1598545200000|2020-08-27 16:20:00|10224.8|10222.8|10228.8|10226.8|10229.3|10227.3|10221.8|10219.8|31
1598545500000|2020-08-27 16:25:00|10229.8|10227.8|10224.8|10222.8|10230.8|10228.8|10223.8|10221.8|36
1598545800000|2020-08-27 16:30:00|10225.3|10223.3|10222.8|10220.8|10229.8|10227.8|10218.8|10216.8|34
1598546100000|2020-08-27 16:35:00|10223.3|10221.3|10221.3|10219.3|10223.3|10221.3|10215.3|10213.3|60
1598546400000|2020-08-27 16:40:00|10220.8|10218.8|10218.3|10216.3|10220.8|10218.8|10214.3|10212.3|30
1598546700000|2020-08-27 16:45:00|10217.8|10215.8|10216.3|10214.3|10220.8|10218.8|10213.8|10211.8|40
1598547000000|2020-08-27 16:50:00|10215.8|10213.8|10216.8|10214.8|10220.3|10218.3|10213.8|10211.8|98
1598547300000|2020-08-27 16:55:00|10217.3|10215.3|10215.3|10213.3|10218.3|10216.3|10213.8|10211.8|40
1598547600000|2020-08-27 17:00:00|10214.8|10212.8|10213.8|10211.8|10215.3|10213.3|10213.3|10211.3|21
1598547900000|2020-08-27 17:05:00|10213.3|10211.3|10217.8|10215.8|10218.8|10216.8|10211.8|10209.8|37
1598548200000|2020-08-27 17:10:00|10217.3|10215.3|10224.8|10222.8|10226.3|10224.3|10217.3|10215.3|10
1598548500000|2020-08-27 17:15:00|10224.3|10222.3|10227.8|10225.8|10230.3|10228.3|10220.8|10218.8|48
1598548800000|2020-08-27 17:20:00|10227.3|10225.3|10231.8|10229.8|10233.8|10231.8|10227.3|10225.3|12
1598549100000|2020-08-27 17:25:00|10232.3|10230.3|10233.8|10231.8|10234.3|10232.3|10232.3|10230.3|10
1598549400000|2020-08-27 17:30:00|10234.3|10232.3|10232.8|10230.8|10235.8|10233.8|10232.8|10230.8|7
1598549700000|2020-08-27 17:35:00|10231.3|10229.3|10227.8|10225.8|10231.3|10229.3|10226.3|10224.3|1
1598550000000|2020-08-27 17:40:00|10227.3|10225.3|10228.8|10226.8|10228.8|10226.8|10225.3|10223.3|19
1598550300000|2020-08-27 17:45:00|10228.3|10226.3|10226.8|10224.8|10229.8|10227.8|10225.3|10223.3|0
1598550600000|2020-08-27 17:50:00|10226.3|10224.3|10225.8|10223.8|10226.8|10224.8|10224.3|10222.3|0
1598550900000|2020-08-27 17:55:00|10227.3|10225.3|10231.3|10229.3|10232.3|10230.3|10225.8|10223.8|1
1598551200000|2020-08-27 18:00:00|10230.3|10228.3|10234.8|10232.8|10235.3|10233.3|10230.3|10228.3|7
1598551500000|2020-08-27 18:05:00|10234.3|10232.3|10233.8|10231.8|10234.3|10232.3|10233.3|10231.3|0
1598551800000|2020-08-27 18:10:00|10234.3|10232.3|10236.8|10234.8|10237.3|10235.3|10233.3|10231.3|6
1598552100000|2020-08-27 18:15:00|10236.3|10234.3|10234.3|10232.3|10236.8|10234.8|10232.8|10230.8|8
1598552400000|2020-08-27 18:20:00|10234.8|10232.8|10233.8|10231.8|10235.3|10233.3|10233.3|10231.3|0
1598552700000|2020-08-27 18:25:00|10234.3|10232.3|10238.8|10236.8|10238.8|10236.8|10234.3|10232.3|9
1598553000000|2020-08-27 18:30:00|10239.3|10237.3|10239.8|10237.8|10241.3|10239.3|10238.8|10236.8|3
1598553300000|2020-08-27 18:35:00|10238.8|10236.8|10239.3|10237.3|10240.8|10238.8|10238.8|10236.8|4
1598553600000|2020-08-27 18:40:00|10238.3|10236.3|10236.8|10234.8|10238.8|10236.8|10236.3|10234.3|4
1598553900000|2020-08-27 18:45:00|10237.3|10235.3|10236.3|10234.3|10238.8|10236.8|10235.3|10233.3|6
1598554200000|2020-08-27 18:50:00|10235.8|10233.8|10234.8|10232.8|10235.8|10233.8|10234.3|10232.3|3
1598554500000|2020-08-27 18:55:00|10234.3|10232.3|10235.3|10233.3|10235.3|10233.3|10233.8|10231.8|10
1598554800000|2020-08-27 19:00:00|10235.8|10233.8|10239.8|10237.8|10241.8|10239.8|10235.8|10233.8|21
1598555100000|2020-08-27 19:05:00|10239.3|10237.3|10242.3|10240.3|10242.3|10240.3|10235.8|10233.8|1
1598555400000|2020-08-27 19:10:00|10242.8|10240.8|10241.3|10239.3|10245.8|10243.8|10239.3|10237.3|7
1598555700000|2020-08-27 19:15:00|10240.8|10238.8|10244.3|10242.3|10245.8|10243.8|10240.3|10238.3|8
1598556000000|2020-08-27 19:20:00|10244.8|10242.8|10245.8|10243.8|10248.3|10246.3|10244.8|10242.8|2
1598556300000|2020-08-27 19:25:00|10244.8|10242.8|10244.8|10242.8|10244.8|10242.8|10244.3|10242.3|2
1598556600000|2020-08-27 19:30:00|10243.8|10241.8|10245.3|10243.3|10245.3|10243.3|10243.8|10241.8|0
1598556900000|2020-08-27 19:35:00|10244.8|10242.8|10242.8|10240.8|10244.8|10242.8|10242.8|10240.8|0
1598557200000|2020-08-27 19:40:00|10243.3|10241.3|10242.3|10240.3|10243.8|10241.8|10242.3|10240.3|14
1598557500000|2020-08-27 19:45:00|10243.8|10241.8|10245.8|10243.8|10249.3|10247.3|10242.3|10240.3|37
1598557800000|2020-08-27 19:50:00|10245.3|10243.3|10233.8|10231.8|10245.3|10243.3|10232.8|10230.8|53
1598558100000|2020-08-27 19:55:00|10234.3|10232.3|10226.9|10220.9|10236.3|10234.3|10221.8|10216|48
1598558400000|2020-08-27 20:00:00|10227.1|10221.1|10231.6|10225.6|10236|10230|10221.3|10215.3|0
1598558700000|2020-08-27 20:05:00|10231.8|10225.8|10237|10231|10239.6|10233.6|10231.8|10225.8|0
1598559000000|2020-08-27 20:10:00|10236.9|10230.9|10233.7|10227.7|10237.8|10231.8|10233.2|10227.2|0
1598559300000|2020-08-27 20:15:00|10233.6|10227.6|10232.8|10226.8|10233.6|10227.6|10232.5|10226.5|0
1598559600000|2020-08-27 20:20:00|10232.5|10226.5|10232.8|10226.8|10233|10227|10232.5|10226.5|0
1598559900000|2020-08-27 20:25:00|10232.5|10226.5|10231.7|10225.7|10233|10227|10231.7|10225.7|0
1598560200000|2020-08-27 20:30:00|10231.9|10225.9|10238.6|10232.6|10239.3|10233.3|10231.4|10225.4|0
1598560500000|2020-08-27 20:35:00|10238.7|10232.7|10239.3|10233.3|10241.1|10235.1|10238|10232|0
1598560800000|2020-08-27 20:40:00|10239.4|10233.4|10238.6|10232.6|10241.1|10235.1|10238|10232|0
1598561100000|2020-08-27 20:45:00|10238.4|10232.4|10239.1|10233.1|10239.1|10233.1|10236.2|10230.2|0
1598561400000|2020-08-27 20:50:00|10239.2|10233.2|10237.7|10231.7|10239.8|10233.8|10236.5|10230.5|0
1598561700000|2020-08-27 20:55:00|10237.9|10231.9|10241.7|10235.7|10242.1|10236.1|10237.7|10231.7|0
1598562000000|2020-08-27 21:00:00|10241.5|10235.5|10241.2|10235.2|10241.6|10235.6|10241.1|10235.1|0
1598562300000|2020-08-27 21:05:00|10240.5|10234.5|10240.5|10234.5|10240.5|10234.5|10240.5|10234.5|0
1598562600000|2020-08-27 21:10:00|10241.2|10235.2|10241.2|10235.2|10241.4|10235.4|10240.5|10234.5|0
1598562900000|2020-08-27 21:15:00|10241|10235|10240.8|10234.8|10241|10235|10240.8|10234.8|0
1598563200000|2020-08-27 21:20:00|10241|10235|10241|10235|10241.4|10235.4|10240.8|10234.8|0
1598563500000|2020-08-27 21:25:00|10240.8|10234.8|10240.8|10234.8|10240.8|10234.8|10240.8|10234.8|0
1598563800000|2020-08-27 21:30:00|10241|10235|10241.2|10235.2|10241.4|10235.4|10240.8|10234.8|0
1598564100000|2020-08-27 21:35:00|10241.4|10235.4|10241.4|10235.4|10241.4|10235.4|10241.2|10235.2|0
1598564400000|2020-08-27 21:40:00|10241.2|10235.2|10241.6|10235.6|10241.6|10235.6|10241.2|10235.2|0
1598564700000|2020-08-27 21:45:00|10241.2|10235.2|10241.6|10235.6|10241.6|10235.6|10241.2|10235.2|0
1598565000000|2020-08-27 21:50:00|10241.8|10235.8|10242.2|10236.2|10242.4|10236.4|10241.8|10235.8|0
1598565600000|2020-08-27 22:00:00|10243|10237|10239.8|10233.8|10245.7|10239.7|10239.3|10233.3|0
1598565900000|2020-08-27 22:05:00|10240|10234|10243.6|10237.6|10243.6|10237.6|10238.6|10232.6|0
1598566200000|2020-08-27 22:10:00|10243.5|10237.5|10244.7|10238.7|10245.4|10239.4|10242.9|10236.9|0
1598566500000|2020-08-27 22:15:00|10244.8|10238.8|10243.6|10237.6|10245.4|10239.4|10242.9|10236.9|0
1598566800000|2020-08-27 22:20:00|10243.8|10237.8|10242.4|10236.4|10244.2|10238.2|10242.4|10236.4|0
1598567100000|2020-08-27 22:25:00|10242.6|10236.6|10243.9|10237.9|10243.9|10237.9|10242.4|10236.4|0
1598567400000|2020-08-27 22:30:00|10243.8|10237.8|10245.7|10239.7|10246.2|10240.2|10242.6|10236.6|0
1598567700000|2020-08-27 22:35:00|10245.8|10239.8|10246.2|10240.2|10246.2|10240.2|10244.4|10238.4|0
1598568000000|2020-08-27 22:40:00|10246|10240|10247.5|10241.5|10248|10242|10245.7|10239.7|0
1598568300000|2020-08-27 22:45:00|10247.4|10241.4|10243.2|10237.2|10247.5|10241.5|10243.2|10237.2|0
1598568600000|2020-08-27 22:50:00|10243.3|10237.3|10243.2|10237.2|10243.9|10237.9|10242.6|10236.6|0
1598568900000|2020-08-27 22:55:00|10243.3|10237.3|10243.9|10237.9|10244.4|10238.4|10242.6|10236.6|0
1598569200000|2020-08-27 23:00:00|10244|10238|10243|10237|10244.8|10238.8|10243|10237|0
1598569500000|2020-08-27 23:05:00|10243.1|10237.1|10243|10237|10243.5|10237.5|10243|10237|0
1598569800000|2020-08-27 23:10:00|10242.9|10236.9|10243|10237|10244.3|10238.3|10242.3|10236.3|0
1598570100000|2020-08-27 23:15:00|10243.1|10237.1|10246.1|10240.1|10246.1|10240.1|10243.1|10237.1|0
1598570400000|2020-08-27 23:20:00|10246|10240|10245.3|10239.3|10246.1|10240.1|10244.5|10238.5|0
1598570700000|2020-08-27 23:25:00|10245.2|10239.2|10245.3|10239.3|10245.3|10239.3|10244.8|10238.8|0
1598571000000|2020-08-27 23:30:00|10245.2|10239.2|10249.7|10243.7|10250.2|10244.2|10244.8|10238.8|0
1598571300000|2020-08-27 23:35:00|10249.8|10243.8|10250.2|10244.2|10251.5|10245.5|10249.2|10243.2|0
1598571600000|2020-08-27 23:40:00|10250.1|10244.1|10249.2|10243.2|10250.1|10244.1|10247.9|10241.9|0
1598571900000|2020-08-27 23:45:00|10249.3|10243.3|10251|10245|10251.5|10245.5|10249.2|10243.2|0
1598572200000|2020-08-27 23:50:00|10251.1|10245.1|10251.5|10245.5|10252.8|10246.8|10250.2|10244.2|0
1598572500000|2020-08-27 23:55:00|10251.4|10245.4|10252.3|10246.3|10253.4|10247.4|10251|10245|0
1598572800000|2020-08-28 00:00:00|10252.2|10246.2|10250|10244|10254.7|10248.7|10247.5|10241.5|0
1598573100000|2020-08-28 00:05:00|10250.1|10244.1|10251.1|10245.1|10251.8|10245.8|10248.8|10242.8|0
1598573400000|2020-08-28 00:10:00|10251.2|10245.2|10250.3|10244.3|10251.8|10245.8|10248.8|10242.8|0
1598573700000|2020-08-28 00:15:00|10250.5|10244.5|10255.2|10249.2|10264.3|10258.3|10250.5|10244.5|0
1598574000000|2020-08-28 00:20:00|10255.3|10249.3|10267.9|10261.9|10270.4|10264.4|10255.2|10249.2|0
1598574300000|2020-08-28 00:25:00|10266.8|10260.8|10260.4|10254.4|10266.8|10260.8|10260.3|10254.3|0
1598574600000|2020-08-28 00:30:00|10260.9|10254.9|10257.4|10251.4|10262.9|10256.9|10251.2|10245.2|0
1598574900000|2020-08-28 00:35:00|10257.5|10251.5|10254.9|10248.9|10260.3|10254.3|10254.8|10248.8|0
1598575200000|2020-08-28 00:40:00|10255.4|10249.4|10249.6|10243.6|10257.6|10251.6|10249.6|10243.6|0
1598575500000|2020-08-28 00:45:00|10249.7|10243.7|10242|10236|10252.4|10246.4|10241.7|10235.7|0
1598575800000|2020-08-28 00:50:00|10242.5|10236.5|10246.7|10240.7|10246.8|10240.8|10239.3|10233.3|0
1598576100000|2020-08-28 00:55:00|10246.2|10240.2|10249.1|10243.1|10249.2|10243.2|10244.1|10238.1|0
1598576400000|2020-08-28 01:00:00|10248.6|10242.6|10249.5|10243.5|10254.5|10248.5|10242.8|10236.8|0
1598576700000|2020-08-28 01:05:00|10249.4|10243.4|10249.2|10243.2|10250.6|10244.6|10246.6|10240.6|0
1598577000000|2020-08-28 01:10:00|10248.2|10242.2|10249.4|10243.4|10250.7|10244.7|10246.7|10240.7|0
1598577300000|2020-08-28 01:15:00|10249.5|10243.5|10241.6|10235.6|10254.7|10248.7|10241.5|10235.5|0
1598577600000|2020-08-28 01:20:00|10241.5|10235.5|10244.2|10238.2|10244.3|10238.3|10241.4|10235.4|0
1598577900000|2020-08-28 01:25:00|10244.1|10238.1|10244.4|10238.4|10246.9|10240.9|10244.1|10238.1|0
1598578200000|2020-08-28 01:30:00|10245.6|10239.6|10247.2|10241.2|10249.5|10243.5|10241.7|10235.7|0
1598578500000|2020-08-28 01:35:00|10247.1|10241.1|10249.9|10243.9|10252.3|10246.3|10245.7|10239.7|0
1598578800000|2020-08-28 01:40:00|10252.3|10246.3|10257.6|10251.6|10259.9|10253.9|10251.1|10245.1|0
1598579100000|2020-08-28 01:45:00|10258.6|10252.6|10257.4|10251.4|10262.5|10256.5|10257.4|10251.4|0
1598579400000|2020-08-28 01:50:00|10257.5|10251.5|10262.7|10256.7|10262.8|10256.8|10257.5|10251.5|0
1598579700000|2020-08-28 01:55:00|10262.8|10256.8|10262.9|10256.9|10265.4|10259.4|10262.8|10256.8|0
1598580000000|2020-08-28 02:00:00|10263|10257|10265.6|10259.6|10265.7|10259.7|10263|10257|0
1598580300000|2020-08-28 02:05:00|10265.7|10259.7|10268.2|10262.2|10268.2|10262.2|10264.4|10258.4|0
1598580600000|2020-08-28 02:10:00|10268.3|10262.3|10273.9|10267.9|10273.9|10267.9|10265.7|10259.7|0
1598580900000|2020-08-28 02:15:00|10274|10268|10268.9|10262.9|10276.5|10270.5|10268.9|10262.9|0
1598581200000|2020-08-28 02:20:00|10269.9|10263.9|10272.7|10266.7|10275.2|10269.2|10269.9|10263.9|0
1598581500000|2020-08-28 02:25:00|10272.8|10266.8|10272.8|10266.8|10275.3|10269.3|10270.1|10264.1|0
1598581800000|2020-08-28 02:30:00|10272.7|10266.7|10268.8|10262.8|10277.9|10271.9|10267.6|10261.6|0
1598582100000|2020-08-28 02:35:00|10268.9|10262.9|10274.3|10268.3|10274.3|10268.3|10267.6|10261.6|0
1598582400000|2020-08-28 02:40:00|10274.4|10268.4|10274.5|10268.5|10275.8|10269.8|10271.9|10265.9|0
1598582700000|2020-08-28 02:45:00|10274.6|10268.6|10277.1|10271.1|10277.2|10271.2|10274.5|10268.5|0
1598583000000|2020-08-28 02:50:00|10277.2|10271.2|10296.1|10290.1|10296.6|10290.6|10277.2|10271.2|0
1598583300000|2020-08-28 02:55:00|10296.2|10290.2|10303.7|10297.7|10303.8|10297.8|10293.8|10287.8|0
1598583600000|2020-08-28 03:00:00|10303.8|10297.8|10301.5|10295.5|10309.2|10303.2|10301.5|10295.5|0
1598583900000|2020-08-28 03:05:00|10301.6|10295.6|10303.4|10297.4|10306.4|10300.4|10301|10295|0
1598584200000|2020-08-28 03:10:00|10303.3|10297.3|10303.3|10297.3|10303.5|10297.5|10303.1|10297.1|0
1598584500000|2020-08-28 03:15:00|10304.3|10298.3|10302.9|10296.9|10308.2|10302.2|10302.9|10296.9|0
1598584800000|2020-08-28 03:20:00|10303|10297|10305.7|10299.7|10305.7|10299.7|10302.9|10296.9|0
1598585100000|2020-08-28 03:25:00|10305.6|10299.6|10303.2|10297.2|10305.7|10299.7|10303.1|10297.1|0
1598585400000|2020-08-28 03:30:00|10304.2|10298.2|10300.5|10294.5|10308.1|10302.1|10300.4|10294.4|0
1598585700000|2020-08-28 03:35:00|10300|10294|10300.6|10294.6|10303.1|10297.1|10299.2|10293.2|0
1598586000000|2020-08-28 03:40:00|10300.7|10294.7|10295.5|10289.5|10303|10297|10295.5|10289.5|0
1598586300000|2020-08-28 03:45:00|10295.6|10289.6|10300.7|10294.7|10302.1|10296.1|10295.6|10289.6|0
1598586600000|2020-08-28 03:50:00|10299.7|10293.7|10300.9|10294.9|10301|10295|10298.2|10292.2|0
1598586900000|2020-08-28 03:55:00|10300.8|10294.8|10298.3|10292.3|10300.9|10294.9|10298.3|10292.3|0
1598587200000|2020-08-28 04:00:00|10298.2|10292.2|10298.2|10292.2|10298.3|10292.3|10298.2|10292.2|0
1598587500000|2020-08-28 04:05:00|10298.3|10292.3|10298.1|10292.1|10298.3|10292.3|10298.1|10292.1|0
1598587800000|2020-08-28 04:10:00|10297.1|10291.1|10295.6|10289.6|10297.1|10291.1|10295.5|10289.5|0
1598588100000|2020-08-28 04:15:00|10295.5|10289.5|10293.2|10287.2|10295.6|10289.6|10293.1|10287.1|0
1598588400000|2020-08-28 04:20:00|10293.3|10287.3|10290.6|10284.6|10293.3|10287.3|10289.4|10283.4|0
1598588700000|2020-08-28 04:25:00|10290.7|10284.7|10290.6|10284.6|10290.7|10284.7|10290.5|10284.5|0
1598589000000|2020-08-28 04:30:00|10290.5|10284.5|10288.1|10282.1|10290.6|10284.6|10287.9|10281.9|0
1598589300000|2020-08-28 04:35:00|10288|10282|10285.4|10279.4|10290.5|10284.5|10285.4|10279.4|0
1598589600000|2020-08-28 04:40:00|10285.3|10279.3|10290.6|10284.6|10290.7|10284.7|10282.9|10276.9|0
1598589900000|2020-08-28 04:45:00|10290.7|10284.7|10290.8|10284.8|10293.3|10287.3|10290.6|10284.6|0
1598590200000|2020-08-28 04:50:00|10290.9|10284.9|10295.5|10289.5|10296|10290|10290.9|10284.9|0
1598590500000|2020-08-28 04:55:00|10295.4|10289.4|10293.8|10287.8|10295.5|10289.5|10291.2|10285.2|0
1598590800000|2020-08-28 05:00:00|10293.7|10287.7|10295.4|10289.4|10296.9|10290.9|10293|10287|0
1598591100000|2020-08-28 05:05:00|10295.5|10289.5|10255.4|10249.4|10295.5|10289.5|10251|10245|0
1598591400000|2020-08-28 05:10:00|10254.7|10248.7|10258.2|10252.2|10273|10267|10243.2|10237.2|0
1598591700000|2020-08-28 05:15:00|10257.7|10251.7|10271.4|10265.4|10273.7|10267.7|10253.2|10247.2|0
1598592000000|2020-08-28 05:20:00|10271.5|10265.5|10283.5|10277.5|10286.3|10280.3|10266.5|10260.5|0
1598592300000|2020-08-28 05:25:00|10283|10277|10283.3|10277.3|10286.7|10280.7|10279.4|10273.4|0
1598592600000|2020-08-28 05:30:00|10283.4|10277.4|10279.6|10273.6|10285.9|10279.9|10279.5|10273.5|0
1598592900000|2020-08-28 05:35:00|10279.7|10273.7|10279.1|10273.1|10283.7|10277.7|10279.1|10273.1|0
1598593200000|2020-08-28 05:40:00|10279|10273|10271.3|10265.3|10281.3|10275.3|10266.3|10260.3|0
1598593500000|2020-08-28 05:45:00|10271.4|10265.4|10276.5|10270.5|10278.8|10272.8|10271.2|10265.2|0
1598593800000|2020-08-28 05:50:00|10276.4|10270.4|10275.9|10269.9|10281.6|10275.6|10273.9|10267.9|0
1598594100000|2020-08-28 05:55:00|10275.4|10269.4|10277.1|10271.1|10277.5|10271.5|10272.1|10266.1|0
1598594400000|2020-08-28 06:00:00|10269.3|10267.3|10261.3|10259.3|10270.8|10268.8|10256.8|10254.8|96
1598594700000|2020-08-28 06:05:00|10261.8|10259.8|10260.8|10258.8|10269.3|10267.3|10260.8|10258.8|51
1598595000000|2020-08-28 06:10:00|10261.3|10259.3|10255.3|10253.3|10264.3|10262.3|10255.3|10253.3|58
1598595300000|2020-08-28 06:15:00|10256.8|10254.8|10247.8|10245.8|10260.3|10258.3|10247.3|10245.3|81
1598595600000|2020-08-28 06:20:00|10248.3|10246.3|10249.3|10247.3|10251.3|10249.3|10245.3|10243.3|27
1598595900000|2020-08-28 06:25:00|10248.8|10246.8|10251.3|10249.3|10254.3|10252.3|10247.3|10245.3|30
1598596200000|2020-08-28 06:30:00|10251.8|10249.8|10247.3|10245.3|10256.3|10254.3|10247.3|10245.3|32
1598596500000|2020-08-28 06:35:00|10246.8|10244.8|10244.3|10242.3|10251.3|10249.3|10244.3|10242.3|28
1598596800000|2020-08-28 06:40:00|10243.8|10241.8|10247.3|10245.3|10250.3|10248.3|10243.3|10241.3|34
1598597100000|2020-08-28 06:45:00|10246.8|10244.8|10248.3|10246.3|10248.8|10246.8|10242.3|10240.3|22
1598597400000|2020-08-28 06:50:00|10247.8|10245.8|10236.3|10234.3|10248.3|10246.3|10234.8|10232.8|48
1598597700000|2020-08-28 06:55:00|10235.8|10233.8|10241.3|10239.3|10243.3|10241.3|10234.3|10232.3|75
1598598000000|2020-08-28 07:00:00|10238.8|10236.8|10242.3|10240.3|10252.3|10250.3|10226.8|10224.8|1034
1598598300000|2020-08-28 07:05:00|10242.8|10240.8|10232.3|10230.3|10248.3|10246.3|10224.3|10222.3|835
1598598600000|2020-08-28 07:10:00|10231.3|10229.3|10220.8|10218.8|10234.8|10232.8|10220.8|10218.8|519
1598598900000|2020-08-28 07:15:00|10220.3|10218.3|10207.3|10205.3|10220.3|10218.3|10199.3|10197.3|526
1598599200000|2020-08-28 07:20:00|10207.8|10205.8|10184.8|10182.8|10207.8|10205.8|10183.8|10181.8|750
1598599500000|2020-08-28 07:25:00|10185.3|10183.3|10192.3|10190.3|10193.8|10191.8|10176.3|10174.3|653
1598599800000|2020-08-28 07:30:00|10192.8|10190.8|10155.8|10153.8|10192.8|10190.8|10150.8|10148.8|770
1598600100000|2020-08-28 07:35:00|10155.3|10153.3|10162.3|10160.3|10172.3|10170.3|10149.8|10147.8|585
1598600400000|2020-08-28 07:40:00|10161.8|10159.8|10162.3|10160.3|10165.3|10163.3|10142.8|10140.8|702
1598600700000|2020-08-28 07:45:00|10162.8|10160.8|10168.8|10166.8|10172.8|10170.8|10156.8|10154.8|381
1598601000000|2020-08-28 07:50:00|10169.3|10167.3|10174.8|10172.8|10174.8|10172.8|10153.3|10151.3|402
1598601300000|2020-08-28 07:55:00|10174.3|10172.3|10176.3|10174.3|10189.3|10187.3|10168.3|10166.3|423
1598601600000|2020-08-28 08:00:00|10176.8|10174.8|10181.8|10179.8|10185.3|10183.3|10162.8|10160.8|311
1598601900000|2020-08-28 08:05:00|10182.3|10180.3|10183.3|10181.3|10186.3|10184.3|10175.8|10173.8|232
1598602200000|2020-08-28 08:10:00|10183.8|10181.8|10192.8|10190.8|10198.3|10196.3|10179.8|10177.8|338
1598602500000|2020-08-28 08:15:00|10192.3|10190.3|10190.3|10188.3|10200.3|10198.3|10188.8|10186.8|494
1598602800000|2020-08-28 08:20:00|10190.8|10188.8|10216.8|10214.8|10220.8|10218.8|10190.8|10188.8|435
1598603100000|2020-08-28 08:25:00|10217.3|10215.3|10217.6|10215.6|10218.6|10216.6|10211.8|10209.8|405
1598603400000|2020-08-28 08:30:00|10217.1|10215.1|10203.9|10201.9|10221.6|10219.6|10203.4|10201.4|349
1598603700000|2020-08-28 08:35:00|10203.4|10201.4|10204.9|10202.9|10207.4|10205.4|10194.9|10192.9|482
1598604000000|2020-08-28 08:40:00|10205.4|10203.4|10201.9|10199.9|10208.9|10206.9|10194.9|10192.9|226
1598604300000|2020-08-28 08:45:00|10201.4|10199.4|10212.4|10210.4|10212.4|10210.4|10196.9|10194.9|172
1598604600000|2020-08-28 08:50:00|10211.9|10209.9|10210.9|10208.9|10211.9|10209.9|10201.4|10199.4|203
1598604900000|2020-08-28 08:55:00|10210.4|10208.4|10210.9|10208.9|10217.9|10215.9|10209.9|10207.9|206
1598605200000|2020-08-28 09:00:00|10211.4|10209.4|10209.4|10207.4|10214.9|10212.9|10203.9|10201.9|232
1598605500000|2020-08-28 09:05:00|10208.9|10206.9|10210.9|10208.9|10217.9|10215.9|10207.9|10205.9|174
1598605800000|2020-08-28 09:10:00|10210.4|10208.4|10212.9|10210.9|10214.4|10212.4|10203.9|10201.9|139
1598606100000|2020-08-28 09:15:00|10212.4|10210.4|10214.9|10212.9|10219.4|10217.4|10208.9|10206.9|156
1598606400000|2020-08-28 09:20:00|10214.4|10212.4|10205.9|10203.9|10215.9|10213.9|10204.4|10202.4|142
1598606700000|2020-08-28 09:25:00|10205.4|10203.4|10205.4|10203.4|10211.4|10209.4|10200.4|10198.4|143
1598607000000|2020-08-28 09:30:00|10204.9|10202.9|10205.9|10203.9|10206.4|10204.4|10197.9|10195.9|163
1598607300000|2020-08-28 09:35:00|10206.9|10204.9|10208.9|10206.9|10212.9|10210.9|10199.9|10197.9|229
1598607600000|2020-08-28 09:40:00|10209.4|10207.4|10210.9|10208.9|10213.9|10211.9|10208.4|10206.4|218
1598607900000|2020-08-28 09:45:00|10210.4|10208.4|10212.4|10210.4|10213.9|10211.9|10205.4|10203.4|162
1598608200000|2020-08-28 09:50:00|10211.9|10209.9|10211.4|10209.4|10215.9|10213.9|10210.4|10208.4|214
1598608500000|2020-08-28 09:55:00|10210.9|10208.9|10219.9|10217.9|10221.9|10219.9|10209.4|10207.4|185
1598608800000|2020-08-28 10:00:00|10220.9|10218.9|10202.9|10200.9|10220.9|10218.9|10201.4|10199.4|203
1598609100000|2020-08-28 10:05:00|10203.4|10201.4|10191.9|10189.9|10206.9|10204.9|10185.4|10183.4|244
1598609400000|2020-08-28 10:10:00|10192.4|10190.4|10194.9|10192.9|10195.9|10193.9|10189.4|10187.4|324
1598609700000|2020-08-28 10:15:00|10194.4|10192.4|10184.9|10182.9|10194.9|10192.9|10184.9|10182.9|133
1598610000000|2020-08-28 10:20:00|10184.4|10182.4|10178.9|10176.9|10184.4|10182.4|10178.4|10176.4|241
1598610300000|2020-08-28 10:25:00|10178.4|10176.4|10181.4|10179.4|10183.4|10181.4|10178.4|10176.4|233
1598610600000|2020-08-28 10:30:00|10180.9|10178.9|10185.9|10183.9|10190.9|10188.9|10179.9|10177.9|156
1598610900000|2020-08-28 10:35:00|10186.4|10184.4|10194.4|10192.4|10195.4|10193.4|10184.9|10182.9|179
1598611200000|2020-08-28 10:40:00|10193.9|10191.9|10198.9|10196.9|10199.9|10197.9|10189.9|10187.9|123
1598611500000|2020-08-28 10:45:00|10199.4|10197.4|10199.9|10197.9|10200.9|10198.9|10192.9|10190.9|88
1598611800000|2020-08-28 10:50:00|10200.4|10198.4|10199.9|10197.9|10201.9|10199.9|10194.9|10192.9|93
1598612100000|2020-08-28 10:55:00|10200.4|10198.4|10199.9|10197.9|10200.9|10198.9|10194.9|10192.9|144
1598612400000|2020-08-28 11:00:00|10200.9|10198.9|10205.9|10203.9|10205.9|10203.9|10198.9|10196.9|168
1598612700000|2020-08-28 11:05:00|10205.4|10203.4|10204.4|10202.4|10207.4|10205.4|10200.4|10198.4|90
1598613000000|2020-08-28 11:10:00|10204.9|10202.9|10207.9|10205.9|10207.9|10205.9|10202.4|10200.4|142
1598613300000|2020-08-28 11:15:00|10208.4|10206.4|10207.4|10205.4|10209.9|10207.9|10202.9|10200.9|112
1598613600000|2020-08-28 11:20:00|10207.9|10205.9|10209.9|10207.9|10212.9|10210.9|10207.4|10205.4|75
1598613900000|2020-08-28 11:25:00|10210.4|10208.4|10205.9|10203.9|10211.4|10209.4|10200.9|10198.9|198
1598614200000|2020-08-28 11:30:00|10206.4|10204.4|10209.4|10207.4|10213.9|10211.9|10203.4|10201.4|231
1598614500000|2020-08-28 11:35:00|10209.9|10207.9|10199.9|10197.9|10210.4|10208.4|10199.4|10197.4|102
1598614800000|2020-08-28 11:40:00|10201.2|10199.2|10205.2|10203.2|10206.2|10204.2|10197.2|10195.2|196
1598615100000|2020-08-28 11:45:00|10205.7|10203.7|10202.7|10200.7|10207.2|10205.2|10201.2|10199.2|124
1598615400000|2020-08-28 11:50:00|10203.2|10201.2|10206.7|10204.7|10212.2|10210.2|10202.7|10200.7|130
1598615700000|2020-08-28 11:55:00|10207.2|10205.2|10209.2|10207.2|10212.2|10210.2|10206.2|10204.2|69
1598616000000|2020-08-28 12:00:00|10208.2|10206.2|10200.2|10198.2|10209.2|10207.2|10199.2|10197.2|85
1598616300000|2020-08-28 12:05:00|10200.7|10198.7|10205.2|10203.2|10207.2|10205.2|10198.2|10196.2|80
1598616600000|2020-08-28 12:10:00|10204.7|10202.7|10201.2|10199.2|10209.2|10207.2|10200.2|10198.2|264
1598616900000|2020-08-28 12:15:00|10200.7|10198.7|10201.2|10199.2|10202.2|10200.2|10196.2|10194.2|157
1598617200000|2020-08-28 12:20:00|10200.7|10198.7|10197.7|10195.7|10203.7|10201.7|10197.2|10195.2|108
1598617500000|2020-08-28 12:25:00|10197.2|10195.2|10189.2|10187.2|10197.2|10195.2|10188.7|10186.7|158
1598617800000|2020-08-28 12:30:00|10188.2|10186.2|10192.2|10190.2|10196.2|10194.2|10185.7|10183.7|189
1598618100000|2020-08-28 12:35:00|10191.7|10189.7|10192.7|10190.7|10195.2|10193.2|10188.2|10186.2|211
1598618400000|2020-08-28 12:40:00|10193.2|10191.2|10197.7|10195.7|10198.7|10196.7|10189.7|10187.7|121
1598618700000|2020-08-28 12:45:00|10198.2|10196.2|10193.2|10191.2|10198.7|10196.7|10191.2|10189.2|201
1598619000000|2020-08-28 12:50:00|10193.7|10191.7|10206.2|10204.2|10209.2|10207.2|10193.2|10191.2|294
1598619300000|2020-08-28 12:55:00|10207.2|10205.2|10203.2|10201.2|10208.2|10206.2|10201.2|10199.2|249
1598619600000|2020-08-28 13:00:00|10203.7|10201.7|10204.2|10202.2|10207.7|10205.7|10202.2|10200.2|131
1598619900000|2020-08-28 13:05:00|10205.2|10203.2|10205.2|10203.2|10206.2|10204.2|10200.7|10198.7|140
1598620200000|2020-08-28 13:10:00|10205.7|10203.7|10200.2|10198.2|10206.2|10204.2|10197.2|10195.2|177
1598620500000|2020-08-28 13:15:00|10201.2|10199.2|10201.2|10199.2|10203.2|10201.2|10200.2|10198.2|104
1598620800000|2020-08-28 13:20:00|10201.7|10199.7|10200.2|10198.2|10205.2|10203.2|10199.2|10197.2|119
1598621100000|2020-08-28 13:25:00|10199.7|10197.7|10191.7|10189.7|10199.7|10197.7|10191.7|10189.7|119
1598621400000|2020-08-28 13:30:00|10192.2|10190.2|10191.2|10189.2|10193.2|10191.2|10179.7|10177.7|550
1598621700000|2020-08-28 13:35:00|10190.7|10188.7|10196.7|10194.7|10200.2|10198.2|10188.7|10186.7|260
1598622000000|2020-08-28 13:40:00|10196.2|10194.2|10196.2|10194.2|10201.2|10199.2|10195.2|10193.2|284
1598622300000|2020-08-28 13:45:00|10195.7|10193.7|10197.7|10195.7|10199.2|10197.2|10193.2|10191.2|230
1598622600000|2020-08-28 13:50:00|10197.2|10195.2|10196.2|10194.2|10197.7|10195.7|10186.2|10184.2|194
1598622900000|2020-08-28 13:55:00|10194.2|10192.2|10195.2|10193.2|10195.2|10193.2|10187.7|10185.7|235
1598623200000|2020-08-28 14:00:00|10195.7|10193.7|10180.2|10178.2|10195.7|10193.7|10180.2|10178.2|243
1598623500000|2020-08-28 14:05:00|10179.2|10177.2|10171.7|10169.7|10182.7|10180.7|10169.2|10167.2|249
1598623800000|2020-08-28 14:10:00|10172|10170|10163.5|10161.5|10174.5|10172.5|10163.5|10161.5|298
1598624100000|2020-08-28 14:15:00|10163|10161|10157|10155|10164.5|10162.5|10153.5|10151.5|306
1598624400000|2020-08-28 14:20:00|10157.5|10155.5|10165|10163|10169|10167|10152.5|10150.5|469
1598624700000|2020-08-28 14:25:00|10164.5|10162.5|10170.5|10168.5|10175.5|10173.5|10164|10162|225
1598625000000|2020-08-28 14:30:00|10170|10168|10158|10156|10173.5|10171.5|10157|10155|293
1598625300000|2020-08-28 14:35:00|10158.5|10156.5|10161.5|10159.5|10164|10162|10149.5|10147.5|527
1598625600000|2020-08-28 14:40:00|10161|10159|10168.5|10166.5|10172|10170|10161|10159|224
1598625900000|2020-08-28 14:45:00|10169|10167|10163.5|10161.5|10171|10169|10156.5|10154.5|258
1598626200000|2020-08-28 14:50:00|10164.5|10162.5|10163.5|10161.5|10165.5|10163.5|10155|10153|203
1598626500000|2020-08-28 14:55:00|10164|10162|10160.5|10158.5|10164|10162|10156|10154|180
1598626800000|2020-08-28 15:00:00|10161|10159|10163.5|10161.5|10166|10164|10157.5|10155.5|317
1598627100000|2020-08-28 15:05:00|10164|10162|10166.5|10164.5|10170.5|10168.5|10162.5|10160.5|316
1598627400000|2020-08-28 15:10:00|10167.5|10165.5|10169.5|10167.5|10170|10168|10164.5|10162.5|223
1598627700000|2020-08-28 15:15:00|10169|10167|10176.5|10174.5|10178|10176|10166|10164|628
1598628000000|2020-08-28 15:20:00|10177|10175|10178.5|10176.5|10185|10183|10175.5|10173.5|562
1598628300000|2020-08-28 15:25:00|10178|10176|10167.5|10165.5|10182|10180|10167.5|10165.5|842
1598628600000|2020-08-28 15:30:00|10167|10165|10166|10164|10169.5|10167.5|10158.5|10156.5|783
1598628900000|2020-08-28 15:35:00|10166.5|10164.5|10163|10161|10171.5|10169.5|10162.5|10160.5|452
1598629200000|2020-08-28 15:40:00|10163.5|10161.5|10165.5|10163.5|10166|10164|10159|10157|129
1598629500000|2020-08-28 15:45:00|10166|10164|10160.5|10158.5|10167|10165|10156.5|10154.5|159
1598629800000|2020-08-28 15:50:00|10161|10159|10161.5|10159.5|10164.5|10162.5|10158.5|10156.5|56
1598630100000|2020-08-28 15:55:00|10161|10159|10164.5|10162.5|10166.5|10164.5|10160.5|10158.5|22
1598630400000|2020-08-28 16:00:00|10164|10162|10157.5|10155.5|10164|10162|10156.5|10154.5|32
1598630700000|2020-08-28 16:05:00|10158.5|10156.5|10162.5|10160.5|10163.5|10161.5|10157|10155|21
1598631000000|2020-08-28 16:10:00|10163|10161|10163.5|10161.5|10164|10162|10162.5|10160.5|25
1598631300000|2020-08-28 16:15:00|10164|10162|10163.5|10161.5|10167.5|10165.5|10163.5|10161.5|31
1598631600000|2020-08-28 16:20:00|10164|10162|10160.5|10158.5|10165|10163|10160.5|10158.5|21
1598631900000|2020-08-28 16:25:00|10161|10159|10160|10158|10163|10161|10160|10158|23
1598632200000|2020-08-28 16:30:00|10159.5|10157.5|10160|10158|10163.5|10161.5|10159|10157|10
1598632500000|2020-08-28 16:35:00|10160.5|10158.5|10160.5|10158.5|10163.5|10161.5|10158|10156|12
1598632800000|2020-08-28 16:40:00|10161|10159|10163|10161|10163.5|10161.5|10160|10158|8
1598633100000|2020-08-28 16:45:00|10162.5|10160.5|10167.5|10165.5|10168.5|10166.5|10162.5|10160.5|19
1598633400000|2020-08-28 16:50:00|10167|10165|10170.5|10168.5|10171.5|10169.5|10167|10165|17
1598633700000|2020-08-28 16:55:00|10171|10169|10170.5|10168.5|10171|10169|10167|10165|25
1598634000000|2020-08-28 17:00:00|10170|10168|10168|10166|10170.5|10168.5|10167.5|10165.5|1
1598634300000|2020-08-28 17:05:00|10168.5|10166.5|10166.5|10164.5|10171.5|10169.5|10166.5|10164.5|15
1598634600000|2020-08-28 17:10:00|10166|10164|10167|10165|10172|10170|10164.5|10162.5|45
1598634900000|2020-08-28 17:15:00|10166.5|10164.5|10169.5|10167.5|10171|10169|10166|10164|19
1598635200000|2020-08-28 17:20:00|10170|10168|10171|10169|10171.5|10169.5|10168|10166|24
1598635500000|2020-08-28 17:25:00|10170.5|10168.5|10166|10164|10171|10169|10164|10162|4
1598635800000|2020-08-28 17:30:00|10166.5|10164.5|10167.5|10165.5|10167.5|10165.5|10166.5|10164.5|4
1598636100000|2020-08-28 17:35:00|10166.5|10164.5|10166.5|10164.5|10166.5|10164.5|10166.5|10164.5|0
1598636400000|2020-08-28 17:40:00|10167|10165|10167.5|10165.5|10167.5|10165.5|10167|10165|0
1598636700000|2020-08-28 17:45:00|10167|10165|10167|10165|10167|10165|10167|10165|0
1598637000000|2020-08-28 17:50:00|10167.5|10165.5|10168|10166|10168.5|10166.5|10167.5|10165.5|6
1598637300000|2020-08-28 17:55:00|10167.5|10165.5|10165.5|10163.5|10167.5|10165.5|10165|10163|1
1598637600000|2020-08-28 18:00:00|10165|10163|10166.5|10164.5|10168|10166|10165|10163|10
1598637900000|2020-08-28 18:05:00|10166|10164|10167.5|10165.5|10167.5|10165.5|10164.5|10162.5|5
1598638200000|2020-08-28 18:10:00|10168.5|10166.5|10168.5|10166.5|10168.5|10166.5|10168.5|10166.5|3
1598638500000|2020-08-28 18:15:00|10168|10166|10170.5|10168.5|10171|10169|10167.5|10165.5|8
1598638800000|2020-08-28 18:20:00|10172.5|10170.5|10170.5|10168.5|10172.5|10170.5|10170.5|10168.5|8
1598639100000|2020-08-28 18:25:00|10171|10169|10170.5|10168.5|10173.5|10171.5|10170.5|10168.5|9
1598639400000|2020-08-28 18:30:00|10171|10169|10167.5|10165.5|10171|10169|10167.5|10165.5|1
1598639700000|2020-08-28 18:35:00|10168|10166|10166|10164|10169|10167|10166|10164|0
1598640000000|2020-08-28 18:40:00|10166.5|10164.5|10169|10167|10169|10167|10166|10164|16
1598640300000|2020-08-28 18:45:00|10168.5|10166.5|10174.5|10172.5|10175.5|10173.5|10168|10166|13
1598640600000|2020-08-28 18:50:00|10175.5|10173.5|10177|10175|10179.5|10177.5|10175.5|10173.5|4
1598640900000|2020-08-28 18:55:00|10176.5|10174.5|10176.5|10174.5|10176.5|10174.5|10171|10169|10
1598641200000|2020-08-28 19:00:00|10176|10174|10175.5|10173.5|10176.5|10174.5|10174.5|10172.5|1
1598641500000|2020-08-28 19:05:00|10176|10174|10180.5|10178.5|10180.5|10178.5|10176|10174|2
1598641800000|2020-08-28 19:10:00|10180|10178|10185.5|10183.5|10186.5|10184.5|10180|10178|1
1598642100000|2020-08-28 19:15:00|10185|10183|10181.5|10179.5|10187|10185|10181|10179|5
1598642400000|2020-08-28 19:20:00|10182|10180|10179.5|10177.5|10184|10182|10178.5|10176.5|13
1598642700000|2020-08-28 19:25:00|10180|10178|10179.5|10177.5|10185.5|10183.5|10179|10177|13
1598643000000|2020-08-28 19:30:00|10182|10180|10183|10181|10183|10181|10177.5|10175.5|3
1598643300000|2020-08-28 19:35:00|10183.5|10181.5|10187.5|10185.5|10187.5|10185.5|10183.5|10181.5|8
1598643600000|2020-08-28 19:40:00|10189.5|10187.5|10186|10184|10191|10189|10185.5|10183.5|5
1598643900000|2020-08-28 19:45:00|10187.5|10185.5|10180.5|10178.5|10187.5|10185.5|10175|10173|46
1598644200000|2020-08-28 19:50:00|10178.5|10176.5|10184|10182|10184.5|10182.5|10177|10175|6
1598644500000|2020-08-28 19:55:00|10185|10183|10194.6|10188.6|10194.8|10191.5|10180.5|10178.5|70
1598644800000|2020-08-28 20:00:00|10194.7|10188.7|10199.3|10193.3|10203|10197|10190.9|10184.9|1
1598645100000|2020-08-28 20:05:00|10199.1|10193.1|10191.5|10185.5|10200.5|10194.5|10188.4|10182.4|0
1598645400000|2020-08-28 20:10:00|10191.6|10185.6|10190.3|10184.3|10195|10189|10189.7|10183.7|0
1598645700000|2020-08-28 20:15:00|10190.5|10184.5|10191|10185|10191.4|10185.4|10190.5|10184.5|0
1598646000000|2020-08-28 20:20:00|10191.2|10185.2|10191|10185|10191.2|10185.2|10191|10185|0
1598646300000|2020-08-28 20:25:00|10190.8|10184.8|10191.2|10185.2|10191.4|10185.4|10190.8|10184.8|0
1598646600000|2020-08-28 20:30:00|10191.3|10185.3|10194.8|10188.8|10194.8|10188.8|10190.7|10184.7|0
1598646900000|2020-08-28 20:35:00|10194.7|10188.7|10193|10187|10194.8|10188.8|10191.7|10185.7|0
1598647200000|2020-08-28 20:40:00|10192.9|10186.9|10195.5|10189.5|10195.5|10189.5|10192.5|10186.5|0
1598647500000|2020-08-28 20:45:00|10195.4|10189.4|10196|10190|10197.8|10191.8|10194.8|10188.8|0
1598647800000|2020-08-28 20:50:00|10195.8|10189.8|10196|10190|10196|10190|10194.8|10188.8|0
1598648100000|2020-08-28 20:55:00|10195.9|10189.9|10197.3|10191.3|10197.3|10191.3|10194.3|10188.3|0
1598824800000|2020-08-30 22:00:00|10206.8|10200.8|10208.9|10202.9|10211.4|10205.4|10205.8|10199.8|0
1598825100000|2020-08-30 22:05:00|10208.8|10202.8|10210.4|10204.4|10212.5|10206.5|10208.6|10202.6|0
1598825400000|2020-08-30 22:10:00|10210.5|10204.5|10215|10209|10216.3|10210.3|10210.4|10204.4|0
1598825700000|2020-08-30 22:15:00|10215.1|10209.1|10211.9|10205.9|10215.8|10209.8|10211.4|10205.4|0
1598826000000|2020-08-30 22:20:00|10212.1|10206.1|10211.4|10205.4|10212.5|10206.5|10210.1|10204.1|0
1598826300000|2020-08-30 22:25:00|10211.3|10205.3|10211.7|10205.7|10212.2|10206.2|10210.7|10204.7|0
1598826600000|2020-08-30 22:30:00|10211.6|10205.6|10211.7|10205.7|10212.2|10206.2|10210.9|10204.9|0
1598826900000|2020-08-30 22:35:00|10211.5|10205.5|10211.7|10205.7|10211.7|10205.7|10210.4|10204.4|0
1598827200000|2020-08-30 22:40:00|10211.9|10205.9|10213.5|10207.5|10214|10208|10211.7|10205.7|0
1598827500000|2020-08-30 22:45:00|10213.6|10207.6|10214|10208|10215.2|10209.2|10213.5|10207.5|0
1598827800000|2020-08-30 22:50:00|10213.9|10207.9|10213.5|10207.5|10214|10208|10212.7|10206.7|0
1598828100000|2020-08-30 22:55:00|10213.4|10207.4|10211.7|10205.7|10213.5|10207.5|10211.7|10205.7|0
1598828400000|2020-08-30 23:00:00|10211.3|10205.3|10211.8|10205.8|10211.8|10205.8|10211.3|10205.3|0
1598828700000|2020-08-30 23:05:00|10211.9|10205.9|10212.3|10206.3|10213.1|10207.1|10211.8|10205.8|0
1598829000000|2020-08-30 23:10:00|10212.2|10206.2|10211.8|10205.8|10212.2|10206.2|10211.3|10205.3|0
1598829300000|2020-08-30 23:15:00|10211.7|10205.7|10211.8|10205.8|10211.8|10205.8|10211.3|10205.3|0
1598829600000|2020-08-30 23:20:00|10211.9|10205.9|10214.3|10208.3|10214.3|10208.3|10211.8|10205.8|0
1598829900000|2020-08-30 23:25:00|10214.2|10208.2|10217.2|10211.2|10217.9|10211.9|10213.6|10207.6|0
1598830200000|2020-08-30 23:30:00|10217.1|10211.1|10215.9|10209.9|10217.2|10211.2|10214.6|10208.6|0
1598830500000|2020-08-30 23:35:00|10215.7|10209.7|10216.9|10210.9|10216.9|10210.9|10214.6|10208.6|0
1598830800000|2020-08-30 23:40:00|10217|10211|10218.9|10212.9|10219.5|10213.5|10216.9|10210.9|0
1598831100000|2020-08-30 23:45:00|10219|10213|10220.5|10214.5|10220.7|10214.7|10218.9|10212.9|0
1598831400000|2020-08-30 23:50:00|10220.6|10214.6|10222.3|10216.3|10222.3|10216.3|10219.7|10213.7|0
1598831700000|2020-08-30 23:55:00|10222.4|10216.4|10225.8|10219.8|10225.8|10219.8|10222.3|10216.3|0
1598832000000|2020-08-31 00:00:00|10226|10220|10232.4|10226.4|10232.5|10226.5|10224.6|10218.6|0
1598832300000|2020-08-31 00:05:00|10231.9|10225.9|10228.2|10222.2|10232.5|10226.5|10227.6|10221.6|0
1598832600000|2020-08-31 00:10:00|10228|10222|10230.2|10224.2|10232.5|10226.5|10227.6|10221.6|0
1598832900000|2020-08-31 00:15:00|10230.3|10224.3|10234.7|10228.7|10245.7|10239.7|10230|10224|0
1598833200000|2020-08-31 00:20:00|10235.2|10229.2|10228.5|10222.5|10238.4|10232.4|10226.1|10220.1|0
1598833500000|2020-08-31 00:25:00|10228.4|10222.4|10235.7|10229.7|10238.3|10232.3|10226.1|10220.1|0
1598833800000|2020-08-31 00:30:00|10236.8|10230.8|10245.5|10239.5|10248.2|10242.2|10235.7|10229.7|0
1598834100000|2020-08-31 00:35:00|10245.6|10239.6|10243.9|10237.9|10250.7|10244.7|10243.4|10237.4|0
1598834400000|2020-08-31 00:40:00|10244.5|10238.5|10250.5|10244.5|10250.7|10244.7|10243.1|10237.1|0
1598834700000|2020-08-31 00:45:00|10250.4|10244.4|10247|10241|10250.7|10244.7|10245.8|10239.8|0
1598835000000|2020-08-31 00:50:00|10247.5|10241.5|10245.9|10239.9|10248.4|10242.4|10245.8|10239.8|0
1598835300000|2020-08-31 00:55:00|10245.8|10239.8|10248.2|10242.2|10251|10245|10245.8|10239.8|0
1598835600000|2020-08-31 01:00:00|10248.1|10242.1|10248.2|10242.2|10249.5|10243.5|10243.3|10237.3|0
1598835900000|2020-08-31 01:05:00|10248.1|10242.1|10245.4|10239.4|10248.1|10242.1|10243|10237|0
1598836200000|2020-08-31 01:10:00|10244.2|10238.2|10244.1|10238.1|10245.4|10239.4|10240.3|10234.3|0
1598836500000|2020-08-31 01:15:00|10245.3|10239.3|10251.8|10245.8|10253|10247|10245.3|10239.3|0
1598836800000|2020-08-31 01:20:00|10250.6|10244.6|10253|10247|10253|10247|10248|10242|0
1598837100000|2020-08-31 01:25:00|10253.5|10247.5|10250.2|10244.2|10255.4|10249.4|10250.2|10244.2|0
1598837400000|2020-08-31 01:30:00|10250.7|10244.7|10247.6|10241.6|10255.3|10249.3|10245|10239|0
1598837700000|2020-08-31 01:35:00|10247|10241|10245.1|10239.1|10250.2|10244.2|10245|10239|0
1598838000000|2020-08-31 01:40:00|10245|10239|10242.8|10236.8|10245.3|10239.3|10242.6|10236.6|0
1598838300000|2020-08-31 01:45:00|10243.3|10237.3|10247.8|10241.8|10250.2|10244.2|10243.3|10237.3|0
1598838600000|2020-08-31 01:50:00|10247.7|10241.7|10245.2|10239.2|10250.3|10244.3|10245.2|10239.2|0
1598838900000|2020-08-31 01:55:00|10245.3|10239.3|10246.6|10240.6|10247.9|10241.9|10245.2|10239.2|0
1598839200000|2020-08-31 02:00:00|10247.1|10241.1|10247.8|10241.8|10250.4|10244.4|10245.4|10239.4|0
1598839500000|2020-08-31 02:05:00|10247.3|10241.3|10248|10242|10249.1|10243.1|10245.4|10239.4|0
1598839800000|2020-08-31 02:10:00|10248.5|10242.5|10250.8|10244.8|10250.9|10244.9|10248.5|10242.5|0
1598840100000|2020-08-31 02:15:00|10250.9|10244.9|10248|10242|10250.9|10244.9|10247.9|10241.9|0
1598840400000|2020-08-31 02:20:00|10247.9|10241.9|10248|10242|10248|10242|10245.4|10239.4|0
1598840700000|2020-08-31 02:25:00|10248.5|10242.5|10250.3|10244.3|10250.4|10244.4|10247.7|10241.7|0
1598841000000|2020-08-31 02:30:00|10250.4|10244.4|10253|10247|10255.6|10249.6|10250.3|10244.3|0
1598841300000|2020-08-31 02:35:00|10252.9|10246.9|10247.7|10241.7|10252.9|10246.9|10247.7|10241.7|0
1598841600000|2020-08-31 02:40:00|10247.6|10241.6|10250.2|10244.2|10250.3|10244.3|10247.6|10241.6|0
1598841900000|2020-08-31 02:45:00|10250.3|10244.3|10252.9|10246.9|10253|10247|10250.2|10244.2|0
1598842200000|2020-08-31 02:50:00|10252.8|10246.8|10250.3|10244.3|10252.9|10246.9|10250.3|10244.3|0
1598842500000|2020-08-31 02:55:00|10250.8|10244.8|10253|10247|10253|10247|10250.3|10244.3|0
1598842800000|2020-08-31 03:00:00|10253.5|10247.5|10250.4|10244.4|10255.4|10249.4|10250.4|10244.4|0
1598843100000|2020-08-31 03:05:00|10250.3|10244.3|10250.5|10244.5|10253|10247|10250.3|10244.3|0
1598843400000|2020-08-31 03:10:00|10250.4|10244.4|10250.3|10244.3|10252.9|10246.9|10250.3|10244.3|0
1598843700000|2020-08-31 03:15:00|10249.2|10243.2|10250.3|10244.3|10250.3|10244.3|10247.7|10241.7|0
1598844000000|2020-08-31 03:20:00|10249.2|10243.2|10243.1|10237.1|10249.2|10243.2|10243|10237|0
1598844300000|2020-08-31 03:25:00|10243|10237|10242.8|10236.8|10243.1|10237.1|10242.8|10236.8|0
1598844600000|2020-08-31 03:30:00|10242.7|10236.7|10242.8|10236.8|10244.1|10238.1|10242.7|10236.7|0
1598844900000|2020-08-31 03:35:00|10242.7|10236.7|10240.3|10234.3|10242.8|10236.8|10240.2|10234.2|0
1598845200000|2020-08-31 03:40:00|10240.2|10234.2|10243|10237|10243.2|10237.2|10240.2|10234.2|0
1598845500000|2020-08-31 03:45:00|10243.1|10237.1|10244.6|10238.6|10244.6|10238.6|10243|10237|0
1598845800000|2020-08-31 03:50:00|10244.1|10238.1|10243.3|10237.3|10245.9|10239.9|10243.3|10237.3|0
1598846100000|2020-08-31 03:55:00|10243.2|10237.2|10244.6|10238.6|10244.6|10238.6|10243.2|10237.2|0
1598846400000|2020-08-31 04:00:00|10245.1|10239.1|10242.1|10236.1|10245.9|10239.9|10240.8|10234.8|0
1598846700000|2020-08-31 04:05:00|10242|10236|10243.2|10237.2|10243.3|10237.3|10242|10236|0
1598847000000|2020-08-31 04:10:00|10243.1|10237.1|10240.7|10234.7|10243.1|10237.1|10240.7|10234.7|0
1598847300000|2020-08-31 04:15:00|10240.8|10234.8|10238.4|10232.4|10240.9|10234.9|10238.3|10232.3|0
1598847600000|2020-08-31 04:20:00|10239.5|10233.5|10241|10235|10241|10235|10239.5|10233.5|0
1598847900000|2020-08-31 04:25:00|10241.1|10235.1|10241|10235|10241.1|10235.1|10241|10235|0
1598848200000|2020-08-31 04:30:00|10240.9|10234.9|10240.7|10234.7|10243.4|10237.4|10240.7|10234.7|0
1598848500000|2020-08-31 04:35:00|10240.6|10234.6|10240.5|10234.5|10240.7|10234.7|10238|10232|0
1598848800000|2020-08-31 04:40:00|10240.6|10234.6|10238.1|10232.1|10240.7|10234.7|10238.1|10232.1|0
1598849100000|2020-08-31 04:45:00|10235.1|10229.1|10235.1|10229.1|10235.2|10229.2|10235|10229|0
1598849400000|2020-08-31 04:50:00|10235|10229|10235|10229|10235.1|10229.1|10231.3|10225.3|0
1598849700000|2020-08-31 04:55:00|10234.4|10228.4|10232.4|10226.4|10235|10229|10232.4|10226.4|0
1598850000000|2020-08-31 05:00:00|10232.5|10226.5|10232.2|10226.2|10234.9|10228.9|10229.7|10223.7|0
1598850300000|2020-08-31 05:05:00|10231.7|10225.7|10227.4|10221.4|10232.2|10226.2|10227.4|10221.4|0
1598850600000|2020-08-31 05:10:00|10227.3|10221.3|10227.3|10221.3|10230|10224|10227.2|10221.2|0
1598850900000|2020-08-31 05:15:00|10227.4|10221.4|10222.3|10216.3|10227.4|10221.4|10219.9|10213.9|0
1598851200000|2020-08-31 05:20:00|10222.4|10216.4|10219.9|10213.9|10224.9|10218.9|10219.9|10213.9|0
1598851500000|2020-08-31 05:25:00|10220.4|10214.4|10213.3|10207.3|10222.3|10216.3|10212.1|10206.1|0
1598851800000|2020-08-31 05:30:00|10213.9|10207.9|10217.1|10211.1|10217.2|10211.2|10209.7|10203.7|0
1598852100000|2020-08-31 05:35:00|10217|10211|10214.5|10208.5|10217|10211|10212|10206|0
1598852400000|2020-08-31 05:40:00|10206.5|10200.5|10208.5|10202.5|10208.6|10202.6|10203.5|10197.5|0
1598852700000|2020-08-31 05:45:00|10207.9|10201.9|10213.6|10207.6|10213.7|10207.7|10206|10200|0
1598853000000|2020-08-31 05:50:00|10213.7|10207.7|10213.5|10207.5|10213.7|10207.7|10209.7|10203.7|0
1598853300000|2020-08-31 05:55:00|10213.4|10207.4|10210.9|10204.9|10213.5|10207.5|10208.5|10202.5|0
1598853600000|2020-08-31 06:00:00|10227|10225|10214.5|10212.5|10227|10225|10208|10206|52
1598853900000|2020-08-31 06:05:00|10214|10212|10214.5|10212.5|10216.5|10214.5|10210|10208|41
1598854200000|2020-08-31 06:10:00|10214|10212|10197.5|10195.5|10214|10212|10197|10195|69
1598854500000|2020-08-31 06:15:00|10195.5|10193.5|10202|10200|10205|10203|10194.5|10192.5|22
1598854800000|2020-08-31 06:20:00|10201.5|10199.5|10207|10205|10208|10206|10201.5|10199.5|16
1598855100000|2020-08-31 06:25:00|10206.5|10204.5|10207|10205|10209.5|10207.5|10205.5|10203.5|14
1598855400000|2020-08-31 06:30:00|10206.5|10204.5|10214.5|10212.5|10214.5|10212.5|10206.5|10204.5|43
1598855700000|2020-08-31 06:35:00|10214|10212|10214|10212|10215|10213|10212|10210|3
1598856000000|2020-08-31 06:40:00|10213.5|10211.5|10209|10207|10213.5|10211.5|10207|10205|26
1598856300000|2020-08-31 06:45:00|10208.5|10206.5|10214|10212|10214|10212|10208.5|10206.5|10
1598856600000|2020-08-31 06:50:00|10214.5|10212.5|10212|10210|10216|10214|10210|10208|16
1598856900000|2020-08-31 06:55:00|10212.5|10210.5|10201.5|10199.5|10214|10212|10200|10198|106
1598857200000|2020-08-31 07:00:00|10209.5|10207.5|10225|10223|10226|10224|10198|10196|1027
1598857500000|2020-08-31 07:05:00|10226|10224|10213|10211|10235|10233|10212|10210|757
1598857800000|2020-08-31 07:10:00|10213.5|10211.5|10221.5|10219.5|10230.5|10228.5|10213.5|10211.5|449
1598858100000|2020-08-31 07:15:00|10222|10220|10211|10209|10230.5|10228.5|10211|10209|277
1598858400000|2020-08-31 07:20:00|10211.5|10209.5|10204.5|10202.5|10212.5|10210.5|10202|10200|208
1598858700000|2020-08-31 07:25:00|10205|10203|10210.5|10208.5|10211.5|10209.5|10197|10195|228
1598859000000|2020-08-31 07:30:00|10211|10209|10222|10220|10227|10225|10211|10209|298
1598859300000|2020-08-31 07:35:00|10222.5|10220.5|10211.5|10209.5|10226.5|10224.5|10211|10209|213
1598859600000|2020-08-31 07:40:00|10212|10210|10211.5|10209.5|10217.5|10215.5|10209.5|10207.5|242
1598859900000|2020-08-31 07:45:00|10212|10210|10220|10218|10220|10218|10212|10210|148
1598860200000|2020-08-31 07:50:00|10220.5|10218.5|10229.5|10227.5|10232.5|10230.5|10219.5|10217.5|191
1598860500000|2020-08-31 07:55:00|10230|10228|10233.5|10231.5|10235.5|10233.5|10228.5|10226.5|200
1598860800000|2020-08-31 08:00:00|10234|10232|10228|10226|10235.5|10233.5|10226.5|10224.5|196
1598861100000|2020-08-31 08:05:00|10227.5|10225.5|10223.5|10221.5|10233.5|10231.5|10223.5|10221.5|169
1598861400000|2020-08-31 08:10:00|10224|10222|10231.5|10229.5|10232|10230|10224|10222|163
1598861700000|2020-08-31 08:15:00|10231|10229|10229.5|10227.5|10239|10237|10228.5|10226.5|265
1598862000000|2020-08-31 08:20:00|10230|10228|10231.5|10229.5|10238|10236|10228.5|10226.5|312
1598862300000|2020-08-31 08:25:00|10230.5|10228.5|10226.5|10224.5|10233.5|10231.5|10225|10223|135
1598862600000|2020-08-31 08:30:00|10226|10224|10232|10230|10235|10233|10226|10224|129
1598862900000|2020-08-31 08:35:00|10231.5|10229.5|10241.5|10239.5|10241.5|10239.5|10231.5|10229.5|209
1598863200000|2020-08-31 08:40:00|10242|10240|10233.5|10231.5|10247|10245|10233.5|10231.5|164
1598863500000|2020-08-31 08:45:00|10234|10232|10236.5|10234.5|10238.5|10236.5|10232|10230|134
1598863800000|2020-08-31 08:50:00|10236|10234|10234|10232|10240|10238|10232|10230|125
1598864100000|2020-08-31 08:55:00|10234.5|10232.5|10231|10229|10239|10237|10226|10224|138
1598864400000|2020-08-31 09:00:00|10232.5|10230.5|10230|10228|10234.5|10232.5|10227|10225|69
1598864700000|2020-08-31 09:05:00|10230.5|10228.5|10224|10222|10231|10229|10221.5|10219.5|91
1598865000000|2020-08-31 09:10:00|10223.5|10221.5|10229.5|10227.5|10231.5|10229.5|10221.5|10219.5|147
1598865300000|2020-08-31 09:15:00|10230|10228|10225|10223|10230.5|10228.5|10220|10218|62
1598865600000|2020-08-31 09:20:00|10225.5|10223.5|10229|10227|10230.5|10228.5|10223.5|10221.5|121
1598865900000|2020-08-31 09:25:00|10228.5|10226.5|10231|10229|10232|10230|10224|10222|88
1598866200000|2020-08-31 09:30:00|10231.5|10229.5|10231.5|10229.5|10235|10233|10229|10227|103
1598866500000|2020-08-31 09:35:00|10231|10229|10239.5|10237.5|10242|10240|10231|10229|172
1598866800000|2020-08-31 09:40:00|10240|10238|10241|10239|10243|10241|10238|10236|153
1598867100000|2020-08-31 09:45:00|10241.5|10239.5|10239.5|10237.5|10243.5|10241.5|10239|10237|156
1598867400000|2020-08-31 09:50:00|10239|10237|10240|10238|10245|10243|10239|10237|176
1598867700000|2020-08-31 09:55:00|10239.5|10237.5|10235.5|10233.5|10240.5|10238.5|10233|10231|147
1598868000000|2020-08-31 10:00:00|10236|10234|10228|10226|10237|10235|10227|10225|147
1598868300000|2020-08-31 10:05:00|10228.5|10226.5|10224|10222|10230|10228|10222|10220|165
1598868600000|2020-08-31 10:10:00|10224.5|10222.5|10224|10222|10224.5|10222.5|10220|10218|172
1598868900000|2020-08-31 10:15:00|10224.5|10222.5|10231|10229|10233.5|10231.5|10223.5|10221.5|126
1598869200000|2020-08-31 10:20:00|10230.5|10228.5|10226|10224|10232|10230|10226|10224|46
1598869500000|2020-08-31 10:25:00|10226.5|10224.5|10228|10226|10231|10229|10224|10222|202
1598869800000|2020-08-31 10:30:00|10227.5|10225.5|10225.5|10223.5|10231.5|10229.5|10224.5|10222.5|75
1598870100000|2020-08-31 10:35:00|10225|10223|10225|10223|10227|10225|10221|10219|67
1598870400000|2020-08-31 10:40:00|10224.5|10222.5|10219|10217|10225|10223|10216|10214|116
1598870700000|2020-08-31 10:45:00|10220|10218|10222|10220|10222.5|10220.5|10217.5|10215.5|112
1598871000000|2020-08-31 10:50:00|10222.5|10220.5|10219|10217|10223.5|10221.5|10218|10216|123
1598871300000|2020-08-31 10:55:00|10220|10218|10222|10220|10222|10220|10218|10216|88
1598871600000|2020-08-31 11:00:00|10221.5|10219.5|10221|10219|10223|10221|10214.5|10212.5|132
1598871900000|2020-08-31 11:05:00|10220.5|10218.5|10224.5|10222.5|10224.5|10222.5|10216|10214|148
1598872200000|2020-08-31 11:10:00|10225|10223|10228|10226|10230|10228|10223|10221|133
1598872500000|2020-08-31 11:15:00|10227.5|10225.5|10227.5|10225.5|10233.5|10231.5|10226.5|10224.5|144
1598872800000|2020-08-31 11:20:00|10228|10226|10227.5|10225.5|10231.5|10229.5|10226|10224|67
1598873100000|2020-08-31 11:25:00|10228|10226|10229|10227|10230|10228|10226|10224|53
1598873400000|2020-08-31 11:30:00|10228|10226|10227.5|10225.5|10229|10227|10223.5|10221.5|129
1598873700000|2020-08-31 11:35:00|10228|10226|10228|10226|10233|10231|10227|10225|110
1598874000000|2020-08-31 11:40:00|10229.5|10227.5|10226.5|10224.5|10229.5|10227.5|10221.5|10219.5|136
1598874300000|2020-08-31 11:45:00|10226|10224|10227.5|10225.5|10228.5|10226.5|10224.5|10222.5|55
1598874600000|2020-08-31 11:50:00|10228|10226|10215|10213|10228.5|10226.5|10214.5|10212.5|118
1598874900000|2020-08-31 11:55:00|10214.5|10212.5|10217|10215|10220.5|10218.5|10213|10211|46
1598875200000|2020-08-31 12:00:00|10217.5|10215.5|10216.5|10214.5|10218.5|10216.5|10211.5|10209.5|124
1598875500000|2020-08-31 12:05:00|10217|10215|10213|10211|10218.5|10216.5|10213|10211|91
1598875800000|2020-08-31 12:10:00|10212.5|10210.5|10206.5|10204.5|10213|10211|10203.5|10201.5|252
1598876100000|2020-08-31 12:15:00|10206|10204|10195.5|10193.5|10207.5|10205.5|10194.5|10192.5|215
1598876400000|2020-08-31 12:20:00|10195|10193|10190.5|10188.5|10195|10193|10188.5|10186.5|219
1598876700000|2020-08-31 12:25:00|10190|10188|10190.5|10188.5|10192.5|10190.5|10185.5|10183.5|280
1598877000000|2020-08-31 12:30:00|10190|10188|10184|10182|10190.5|10188.5|10180.5|10178.5|257
1598877300000|2020-08-31 12:35:00|10183.5|10181.5|10197|10195|10197|10195|10181|10179|312
1598877600000|2020-08-31 12:40:00|10196.5|10194.5|10201.5|10199.5|10201.5|10199.5|10191.5|10189.5|216
1598877900000|2020-08-31 12:45:00|10201|10199|10191.5|10189.5|10201.5|10199.5|10189.5|10187.5|128
1598878200000|2020-08-31 12:50:00|10192.5|10190.5|10186.5|10184.5|10194.5|10192.5|10185|10183|154
1598878500000|2020-08-31 12:55:00|10187.5|10185.5|10177|10175|10187.5|10185.5|10174|10172|364
1598878800000|2020-08-31 13:00:00|10177.5|10175.5|10160.5|10158.5|10177.5|10175.5|10160.5|10158.5|469
1598879100000|2020-08-31 13:05:00|10161|10159|10162.5|10160.5|10166.5|10164.5|10158.5|10156.5|309
1598879400000|2020-08-31 13:10:00|10162|10160|10152.5|10150.5|10163.5|10161.5|10150.5|10148.5|279
1598879700000|2020-08-31 13:15:00|10152|10150|10154.5|10152.5|10154.5|10152.5|10147.5|10145.5|317
1598880000000|2020-08-31 13:20:00|10155.5|10153.5|10156.5|10154.5|10158.5|10156.5|10153.5|10151.5|261
1598880300000|2020-08-31 13:25:00|10157|10155|10156.5|10154.5|10161|10159|10154|10152|190
1598880600000|2020-08-31 13:30:00|10156|10154|10150|10148|10159.5|10157.5|10150|10148|438
1598880900000|2020-08-31 13:35:00|10149.5|10147.5|10152|10150|10154.5|10152.5|10143.5|10141.5|294
1598881200000|2020-08-31 13:40:00|10152.5|10150.5|10147.5|10145.5|10164|10162|10145.5|10143.5|459
1598881500000|2020-08-31 13:45:00|10147|10145|10145.5|10143.5|10147|10145|10139|10137|562
1598881800000|2020-08-31 13:50:00|10146|10144|10131.5|10129.5|10147.5|10145.5|10131|10129|524
1598882100000|2020-08-31 13:55:00|10132.5|10130.5|10148.5|10146.5|10149|10147|10129.5|10127.5|383
1598882400000|2020-08-31 14:00:00|10149.5|10147.5|10166.5|10164.5|10167.5|10165.5|10147.5|10145.5|390
1598882700000|2020-08-31 14:05:00|10167|10165|10167.5|10165.5|10168.5|10166.5|10149.5|10147.5|327
1598883000000|2020-08-31 14:10:00|10167|10165|10171|10169|10173.5|10171.5|10166.5|10164.5|513
1598883300000|2020-08-31 14:15:00|10170.5|10168.5|10187.6|10185.6|10187.6|10185.6|10165|10163|621
1598883600000|2020-08-31 14:20:00|10188.6|10186.6|10188.6|10186.6|10189.6|10187.6|10180.6|10178.6|383
1598883900000|2020-08-31 14:25:00|10189.1|10187.1|10186.6|10184.6|10189.6|10187.6|10177.6|10175.6|418
1598884200000|2020-08-31 14:30:00|10186.1|10184.1|10199.6|10197.6|10202.6|10200.6|10184.1|10182.1|1065
1598884500000|2020-08-31 14:35:00|10199.1|10197.1|10196.1|10194.1|10201.6|10199.6|10194.6|10192.6|578
1598884800000|2020-08-31 14:40:00|10196.6|10194.6|10193.6|10191.6|10199.6|10197.6|10190.6|10188.6|279
1598885100000|2020-08-31 14:45:00|10194.1|10192.1|10200.6|10198.6|10201.1|10199.1|10189.6|10187.6|239
1598885400000|2020-08-31 14:50:00|10200.1|10198.1|10197.6|10195.6|10202.1|10200.1|10194.1|10192.1|232
1598885700000|2020-08-31 14:55:00|10198.1|10196.1|10199.1|10197.1|10200.6|10198.6|10191.1|10189.1|302
1598886000000|2020-08-31 15:00:00|10198.6|10196.6|10196.6|10194.6|10200.6|10198.6|10194.6|10192.6|248
1598886300000|2020-08-31 15:05:00|10197.6|10195.6|10196.1|10194.1|10201.6|10199.6|10195.6|10193.6|233
1598886600000|2020-08-31 15:10:00|10196.6|10194.6|10192.6|10190.6|10197.6|10195.6|10191.1|10189.1|323
1598886900000|2020-08-31 15:15:00|10192.1|10190.1|10171.6|10169.6|10194.6|10192.6|10171.1|10169.1|1082
1598887200000|2020-08-31 15:20:00|10170.6|10168.6|10147.1|10145.1|10170.6|10168.6|10134.6|10132.6|1750
1598887500000|2020-08-31 15:25:00|10146.6|10144.6|10137.1|10135.1|10156.1|10154.1|10132.6|10130.6|3659
1598887800000|2020-08-31 15:30:00|10135.1|10133.1|10146.1|10144.1|10150.6|10148.6|10131.6|10129.6|1862
1598888100000|2020-08-31 15:35:00|10147.6|10145.6|10152.6|10150.6|10156.6|10154.6|10145.6|10143.6|562
1598888400000|2020-08-31 15:40:00|10153.6|10151.6|10160.6|10158.6|10164.1|10162.1|10152.6|10150.6|287
1598888700000|2020-08-31 15:45:00|10161.1|10159.1|10158.1|10156.1|10165.6|10163.6|10157.6|10155.6|105
1598889000000|2020-08-31 15:50:00|10158.6|10156.6|10154.6|10152.6|10161.6|10159.6|10154.6|10152.6|79
1598889300000|2020-08-31 15:55:00|10155.1|10153.1|10158.6|10156.6|10160.6|10158.6|10155.1|10153.1|61
1598889600000|2020-08-31 16:00:00|10158.1|10156.1|10160.6|10158.6|10161.6|10159.6|10153.6|10151.6|66
1598889900000|2020-08-31 16:05:00|10160.1|10158.1|10160.1|10158.1|10160.6|10158.6|10156.1|10154.1|70
1598890200000|2020-08-31 16:10:00|10159.6|10157.6|10161.6|10159.6|10162.6|10160.6|10157.1|10155.1|60
1598890500000|2020-08-31 16:15:00|10162.1|10160.1|10167.6|10165.6|10171.6|10169.6|10159.6|10157.6|116
1598890800000|2020-08-31 16:20:00|10167.1|10165.1|10162.1|10160.1|10168.6|10166.6|10160.1|10158.1|27
1598891100000|2020-08-31 16:25:00|10161.6|10159.6|10160.6|10158.6|10162.6|10160.6|10156.1|10154.1|51
1598891400000|2020-08-31 16:30:00|10160.1|10158.1|10162.6|10160.6|10163.1|10161.1|10157.6|10155.6|12
1598891700000|2020-08-31 16:35:00|10162.1|10160.1|10159.6|10157.6|10162.6|10160.6|10158.6|10156.6|25
1598892000000|2020-08-31 16:40:00|10159.1|10157.1|10159.1|10157.1|10165.1|10163.1|10158.6|10156.6|17
1598892300000|2020-08-31 16:45:00|10159.6|10157.6|10169.6|10167.6|10170.1|10168.1|10159.6|10157.6|16
1598892600000|2020-08-31 16:50:00|10169.1|10167.1|10173.1|10171.1|10175.1|10173.1|10169.1|10167.1|60
1598892900000|2020-08-31 16:55:00|10173.6|10171.6|10172.1|10170.1|10174.6|10172.6|10171.6|10169.6|31
1598893200000|2020-08-31 17:00:00|10172.6|10170.6|10169.1|10167.1|10172.6|10170.6|10166.6|10164.6|5
1598893500000|2020-08-31 17:05:00|10169.6|10167.6|10168.6|10166.6|10171.1|10169.1|10167.1|10165.1|4
1598893800000|2020-08-31 17:10:00|10169.1|10167.1|10172.1|10170.1|10172.1|10170.1|10167.1|10165.1|6
1598894100000|2020-08-31 17:15:00|10172.6|10170.6|10171.6|10169.6|10174.6|10172.6|10171.1|10169.1|13
1598894400000|2020-08-31 17:20:00|10171.1|10169.1|10175.1|10173.1|10175.1|10173.1|10171.1|10169.1|1
1598894700000|2020-08-31 17:25:00|10175.6|10173.6|10175.6|10173.6|10175.6|10173.6|10173.1|10171.1|7
1598895000000|2020-08-31 17:30:00|10175.1|10173.1|10174.6|10172.6|10177.1|10175.1|10174.1|10172.1|7
1598895300000|2020-08-31 17:35:00|10176.1|10174.1|10174.6|10172.6|10176.6|10174.6|10174.6|10172.6|13
1598895600000|2020-08-31 17:40:00|10175.1|10173.1|10172.1|10170.1|10176.6|10174.6|10172.1|10170.1|7
1598895900000|2020-08-31 17:45:00|10171.6|10169.6|10175.6|10173.6|10175.6|10173.6|10169.1|10167.1|14
1598896200000|2020-08-31 17:50:00|10176.1|10174.1|10173.1|10171.1|10177.6|10175.6|10173.1|10171.1|9
1598896500000|2020-08-31 17:55:00|10172.6|10170.6|10172.6|10170.6|10172.6|10170.6|10170.6|10168.6|3
1598896800000|2020-08-31 18:00:00|10172.1|10170.1|10172.6|10170.6|10172.6|10170.6|10169.1|10167.1|6
1598897100000|2020-08-31 18:05:00|10172.1|10170.1|10173.1|10171.1|10175.1|10173.1|10170.6|10168.6|9
1598897400000|2020-08-31 18:10:00|10173.6|10171.6|10173.1|10171.1|10176.6|10174.6|10172.1|10170.1|4
1598897700000|2020-08-31 18:15:00|10175.1|10173.1|10176.1|10174.1|10177.1|10175.1|10175.1|10173.1|6
1598898000000|2020-08-31 18:20:00|10175.6|10173.6|10179.1|10177.1|10179.1|10177.1|10175.6|10173.6|4
1598898300000|2020-08-31 18:25:00|10179.6|10177.6|10179.1|10177.1|10180.6|10178.6|10178.6|10176.6|18
1598898600000|2020-08-31 18:30:00|10178.6|10176.6|10176.6|10174.6|10180.1|10178.1|10175.6|10173.6|19
1598898900000|2020-08-31 18:35:00|10177.1|10175.1|10176.1|10174.1|10178.1|10176.1|10174.6|10172.6|15
1598899200000|2020-08-31 18:40:00|10176.6|10174.6|10181.6|10179.6|10181.6|10179.6|10176.6|10174.6|5
1598899500000|2020-08-31 18:45:00|10182.1|10180.1|10179.1|10177.1|10183.1|10181.1|10178.6|10176.6|7
1598899800000|2020-08-31 18:50:00|10178.6|10176.6|10175.1|10173.1|10179.1|10177.1|10174.6|10172.6|4
1598900100000|2020-08-31 18:55:00|10175.6|10173.6|10176.1|10174.1|10176.1|10174.1|10174.6|10172.6|3
1598900400000|2020-08-31 19:00:00|10176.6|10174.6|10172.1|10170.1|10177.1|10175.1|10171.6|10169.6|7
1598900700000|2020-08-31 19:05:00|10171.6|10169.6|10182.1|10180.1|10182.6|10180.6|10171.6|10169.6|2
1598901000000|2020-08-31 19:10:00|10181.6|10179.6|10177.1|10175.1|10181.6|10179.6|10176.6|10174.6|10
1598901300000|2020-08-31 19:15:00|10176.6|10174.6|10171.1|10169.1|10176.6|10174.6|10171.1|10169.1|16
1598901600000|2020-08-31 19:20:00|10170.1|10168.1|10169.1|10167.1|10172.1|10170.1|10165.6|10163.6|19
1598901900000|2020-08-31 19:25:00|10168.6|10166.6|10173.6|10171.6|10173.6|10171.6|10166.1|10164.1|4
1598902200000|2020-08-31 19:30:00|10173.1|10171.1|10170.1|10168.1|10173.6|10171.6|10169.6|10167.6|12
1598902500000|2020-08-31 19:35:00|10170.6|10168.6|10174.1|10172.1|10176.6|10174.6|10170.6|10168.6|17
1598902800000|2020-08-31 19:40:00|10173.6|10171.6|10173.6|10171.6|10174.6|10172.6|10169.6|10167.6|11
1598903100000|2020-08-31 19:45:00|10173.1|10171.1|10177.1|10175.1|10179.6|10177.6|10173.1|10171.1|26
1598903400000|2020-08-31 19:50:00|10176.6|10174.6|10173.6|10171.6|10180.6|10178.6|10173.6|10171.6|30
1598903700000|2020-08-31 19:55:00|10172.1|10170.1|10149.3|10143.3|10172.6|10170.6|10144.1|10138.1|86
1598904000000|2020-08-31 20:00:00|10148.2|10142.2|10141.8|10135.8|10148.2|10142.2|10128.1|10122.1|5
1598904300000|2020-08-31 20:05:00|10142.2|10136.2|10141.8|10135.8|10147.2|10141.2|10140.5|10134.5|0
1598904600000|2020-08-31 20:10:00|10141.6|10135.6|10143.4|10137.4|10144.1|10138.1|10138.7|10132.7|0
1598904900000|2020-08-31 20:15:00|10143.5|10137.5|10142.9|10136.9|10143.5|10137.5|10142.7|10136.7|0
1598905200000|2020-08-31 20:20:00|10143.1|10137.1|10143.1|10137.1|10143.5|10137.5|10142.7|10136.7|0
1598905500000|2020-08-31 20:25:00|10143.5|10137.5|10143.7|10137.7|10143.7|10137.7|10142.7|10136.7|0
1598905800000|2020-08-31 20:30:00|10143.3|10137.3|10139.7|10133.7|10143.8|10137.8|10134.8|10128.8|0
1598906100000|2020-08-31 20:35:00|10139.8|10133.8|10137.9|10131.9|10140.2|10134.2|10133.5|10127.5|0
1598906400000|2020-08-31 20:40:00|10138|10132|10138.9|10132.9|10141.5|10135.5|10138|10132|0
1598906700000|2020-08-31 20:45:00|10139|10133|10136.8|10130.8|10139.6|10133.6|10135|10129|0
1598907000000|2020-08-31 20:50:00|10136.7|10130.7|10135|10129|10136.8|10130.8|10132.6|10126.6|0
1598907300000|2020-08-31 20:55:00|10135.1|10129.1|10135.4|10129.4|10138.1|10132.1|10132.6|10126.6|0
1598907600000|2020-08-31 21:00:00|10135.6|10129.6|10133.4|10127.4|10135.6|10129.6|10133|10127|0
1598907900000|2020-08-31 21:05:00|10133.6|10127.6|10133.6|10127.6|10134.4|10128.4|10133.6|10127.6|0
1598908200000|2020-08-31 21:10:00|10133.8|10127.8|10134|10128|10134.4|10128.4|10133.4|10127.4|0
1598908500000|2020-08-31 21:15:00|10134.2|10128.2|10134.2|10128.2|10134.4|10128.4|10134|10128|0
1598908800000|2020-08-31 21:20:00|10134.4|10128.4|10134.6|10128.6|10134.6|10128.6|10134.4|10128.4|0
1598909400000|2020-08-31 21:30:00|10134|10128|10134|10128|10134|10128|10134|10128|0
1598909700000|2020-08-31 21:35:00|10133.4|10127.4|10133.4|10127.4|10133.4|10127.4|10133.2|10127.2|0
1598910000000|2020-08-31 21:40:00|10134|10128|10134|10128|10134.2|10128.2|10133.8|10127.8|0
1598910300000|2020-08-31 21:45:00|10133.8|10127.8|10135|10129|10135.2|10129.2|10133.8|10127.8|0
1598910600000|2020-08-31 21:50:00|10134.8|10128.8|10134.4|10128.4|10135.6|10129.6|10134.4|10128.4|0
1598910900000|2020-08-31 21:55:00|10134.2|10128.2|10134.6|10128.6|10135.4|10129.4|10134.2|10128.2|0
1598911200000|2020-08-31 22:00:00|10133.9|10127.9|10138.6|10132.6|10139.9|10133.9|10131.6|10125.6|0
1598911500000|2020-08-31 22:05:00|10138.9|10132.9|10139.9|10133.9|10139.9|10133.9|10137.3|10131.3|0
1598911800000|2020-08-31 22:10:00|10139.7|10133.7|10118.9|10112.9|10139.9|10133.9|10118.9|10112.9|0
1598912100000|2020-08-31 22:15:00|10119.1|10113.1|10122|10116|10122|10116|10117.1|10111.1|0
1598912400000|2020-08-31 22:20:00|10122.1|10116.1|10114|10108|10122.5|10116.5|10114|10108|0
1598912700000|2020-08-31 22:25:00|10113.9|10107.9|10120.1|10114.1|10120.1|10114.1|10113.5|10107.5|0
1598913000000|2020-08-31 22:30:00|10120.3|10114.3|10122|10116|10122.5|10116.5|10118.9|10112.9|0
1598913300000|2020-08-31 22:35:00|10121.8|10115.8|10123.8|10117.8|10124.8|10118.8|10120.7|10114.7|0
1598913600000|2020-08-31 22:40:00|10124|10118|10123.8|10117.8|10124.3|10118.3|10122.5|10116.5|0
1598913900000|2020-08-31 22:45:00|10123.9|10117.9|10123|10117|10124.3|10118.3|10121.5|10115.5|0
1598914200000|2020-08-31 22:50:00|10122.9|10116.9|10120.7|10114.7|10124.3|10118.3|10120.7|10114.7|0
1598914500000|2020-08-31 22:55:00|10120.8|10114.8|10122.4|10116.4|10123.6|10117.6|10120.8|10114.8|0
1598914800000|2020-08-31 23:00:00|10122.7|10116.7|10124.3|10118.3|10125.5|10119.5|10122.7|10116.7|0
1598915100000|2020-08-31 23:05:00|10124.4|10118.4|10129.7|10123.7|10129.7|10123.7|10124.4|10118.4|0
1598915400000|2020-08-31 23:10:00|10129.8|10123.8|10127.1|10121.1|10130.4|10124.4|10126.5|10120.5|0
1598915700000|2020-08-31 23:15:00|10127.3|10121.3|10129.6|10123.6|10130.2|10124.2|10127.3|10121.3|0
1598916000000|2020-08-31 23:20:00|10129.7|10123.7|10128.9|10122.9|10130.2|10124.2|10128.3|10122.3|0
1598916300000|2020-08-31 23:25:00|10129|10123|10127.8|10121.8|10130.2|10124.2|10127.8|10121.8|0
1598916600000|2020-08-31 23:30:00|10127.9|10121.9|10132.5|10126.5|10133.2|10127.2|10127.9|10121.9|0
1598916900000|2020-08-31 23:35:00|10132.4|10126.4|10135|10129|10135|10129|10132|10126|0
1598917200000|2020-08-31 23:40:00|10135.2|10129.2|10134.3|10128.3|10135.6|10129.6|10133.8|10127.8|0
1598917500000|2020-08-31 23:45:00|10134.4|10128.4|10138.7|10132.7|10138.7|10132.7|10133.8|10127.8|0
1598917800000|2020-08-31 23:50:00|10138.8|10132.8|10144.1|10138.1|10144.6|10138.6|10137.9|10131.9|0
1598918100000|2020-08-31 23:55:00|10144.2|10138.2|10141|10135|10145.2|10139.2|10141|10135|0
1598918400000|2020-09-01 00:00:00|10141.1|10135.1|10148.8|10142.8|10151.9|10145.9|10141.1|10135.1|0
1598918700000|2020-09-01 00:05:00|10148.9|10142.9|10156|10150|10157.8|10151.8|10148.8|10142.8|0
1598919000000|2020-09-01 00:10:00|10155.9|10149.9|10146.2|10140.2|10156|10150|10145.6|10139.6|0
1598919300000|2020-09-01 00:15:00|10146.1|10140.1|10157.2|10151.2|10162.4|10156.4|10145.6|10139.6|0
1598919600000|2020-09-01 00:20:00|10157.3|10151.3|10169.3|10163.3|10174.4|10168.4|10157.3|10151.3|0
1598919900000|2020-09-01 00:25:00|10169.2|10163.2|10174.1|10168.1|10177.8|10171.8|10166.5|10160.5|0
1598920200000|2020-09-01 00:30:00|10174|10168|10171.4|10165.4|10176.6|10170.6|10171.3|10165.3|0
1598920500000|2020-09-01 00:35:00|10171.3|10165.3|10166.4|10160.4|10171.5|10165.5|10163.9|10157.9|0
1598920800000|2020-09-01 00:40:00|10166.5|10160.5|10167|10161|10169.5|10163.5|10163.8|10157.8|0
1598921100000|2020-09-01 00:45:00|10166.9|10160.9|10170.8|10164.8|10175.9|10169.9|10166.9|10160.9|0
1598921400000|2020-09-01 00:50:00|10170.3|10164.3|10164.2|10158.2|10172.1|10166.1|10161.5|10155.5|0
1598921700000|2020-09-01 00:55:00|10164.1|10158.1|10164.2|10158.2|10164.3|10158.3|10161.6|10155.6|0
1598922000000|2020-09-01 01:00:00|10164.1|10158.1|10171.9|10165.9|10173.3|10167.3|10164.1|10158.1|0
1598922300000|2020-09-01 01:05:00|10172|10166|10169.3|10163.3|10174.6|10168.6|10167.9|10161.9|0
1598922600000|2020-09-01 01:10:00|10169.2|10163.2|10161.4|10155.4|10169.3|10163.3|10161.3|10155.3|0
1598922900000|2020-09-01 01:15:00|10161.3|10155.3|10166.7|10160.7|10166.8|10160.8|10161.3|10155.3|0
1598923200000|2020-09-01 01:20:00|10166.6|10160.6|10164|10158|10169.3|10163.3|10161.3|10155.3|0
1598923500000|2020-09-01 01:25:00|10163.4|10157.4|10167|10161|10172|10166|10162.8|10156.8|0
1598923800000|2020-09-01 01:30:00|10166.9|10160.9|10172.1|10166.1|10174.8|10168.8|10163.1|10157.1|0
1598924100000|2020-09-01 01:35:00|10172.2|10166.2|10182.5|10176.5|10182.7|10176.7|10172.1|10166.1|0
1598924400000|2020-09-01 01:40:00|10182.4|10176.4|10179.9|10173.9|10182.6|10176.6|10179.8|10173.8|0
1598924700000|2020-09-01 01:45:00|10180|10174|10185.3|10179.3|10185.3|10179.3|10179.9|10173.9|0
1598925000000|2020-09-01 01:50:00|10185.2|10179.2|10187.6|10181.6|10188.9|10182.9|10185.1|10179.1|0
1598925300000|2020-09-01 01:55:00|10187.7|10181.7|10193.1|10187.1|10195.7|10189.7|10185.2|10179.2|0
1598925600000|2020-09-01 02:00:00|10193.2|10187.2|10200.8|10194.8|10203.2|10197.2|10193|10187|0
1598925900000|2020-09-01 02:05:00|10200.7|10194.7|10198|10192|10200.9|10194.9|10198|10192|0
1598926200000|2020-09-01 02:10:00|10198.5|10192.5|10202.9|10196.9|10203|10197|10197.8|10191.8|0
1598926500000|2020-09-01 02:15:00|10203|10197|10200.3|10194.3|10203|10197|10200.2|10194.2|0
1598926800000|2020-09-01 02:20:00|10202.7|10196.7|10200.2|10194.2|10202.7|10196.7|10197.5|10191.5|0
1598927100000|2020-09-01 02:25:00|10200.1|10194.1|10195|10189|10200.2|10194.2|10195|10189|0
1598927400000|2020-09-01 02:30:00|10195.1|10189.1|10192.5|10186.5|10197.6|10191.6|10192.5|10186.5|0
1598927700000|2020-09-01 02:35:00|10191.9|10185.9|10200.7|10194.7|10200.7|10194.7|10191.3|10185.3|0
1598928000000|2020-09-01 02:40:00|10200.6|10194.6|10200.5|10194.5|10205.4|10199.4|10199.2|10193.2|0
1598928300000|2020-09-01 02:45:00|10200.6|10194.6|10197.5|10191.5|10203|10197|10197.5|10191.5|0
1598928600000|2020-09-01 02:50:00|10196.5|10190.5|10202.9|10196.9|10205.4|10199.4|10195.1|10189.1|0
1598928900000|2020-09-01 02:55:00|10202.8|10196.8|10200.3|10194.3|10202.9|10196.9|10197.8|10191.8|0
1598929200000|2020-09-01 03:00:00|10200.9|10194.9|10203|10197|10205.4|10199.4|10200.5|10194.5|0
1598929500000|2020-09-01 03:05:00|10202.9|10196.9|10192.8|10186.8|10203|10197|10192.7|10186.7|0
1598929800000|2020-09-01 03:10:00|10193.8|10187.8|10195|10189|10195.2|10189.2|10192.5|10186.5|0
1598930100000|2020-09-01 03:15:00|10195.1|10189.1|10197.7|10191.7|10197.8|10191.8|10192.6|10186.6|0
1598930400000|2020-09-01 03:20:00|10197.8|10191.8|10195|10189|10200.3|10194.3|10192.5|10186.5|0
1598930700000|2020-09-01 03:25:00|10195.1|10189.1|10197.7|10191.7|10197.7|10191.7|10195|10189|0
1598931000000|2020-09-01 03:30:00|10197.6|10191.6|10189.9|10183.9|10200.2|10194.2|10189.9|10183.9|0
1598931300000|2020-09-01 03:35:00|10190|10184|10187.3|10181.3|10192.5|10186.5|10187.2|10181.2|0
1598931600000|2020-09-01 03:40:00|10187.4|10181.4|10190|10184|10190.1|10184.1|10187.3|10181.3|0
1598931900000|2020-09-01 03:45:00|10189.9|10183.9|10190|10184|10190.1|10184.1|10187.3|10181.3|0
1598932200000|2020-09-01 03:50:00|10190.1|10184.1|10192.5|10186.5|10192.5|10186.5|10190|10184|0
1598932500000|2020-09-01 03:55:00|10192.4|10186.4|10192.6|10186.6|10192.6|10186.6|10190.1|10184.1|0
1598932800000|2020-09-01 04:00:00|10192.5|10186.5|10192.6|10186.6|10195.1|10189.1|10191.3|10185.3|0
1598933100000|2020-09-01 04:05:00|10192.7|10186.7|10192.7|10186.7|10195.2|10189.2|10192.5|10186.5|0
1598933400000|2020-09-01 04:10:00|10192.8|10186.8|10197.9|10191.9|10199.2|10193.2|10192.8|10186.8|0
1598933700000|2020-09-01 04:15:00|10198|10192|10200.1|10194.1|10200.5|10194.5|10197.5|10191.5|0
1598934000000|2020-09-01 04:20:00|10200|10194|10197.6|10191.6|10200.1|10194.1|10197.4|10191.4|0
1598934300000|2020-09-01 04:25:00|10197.5|10191.5|10195.2|10189.2|10197.6|10191.6|10195|10189|0
1598934600000|2020-09-01 04:30:00|10196.2|10190.2|10197.7|10191.7|10197.8|10191.8|10195.1|10189.1|0
1598934900000|2020-09-01 04:35:00|10197.6|10191.6|10197.6|10191.6|10197.7|10191.7|10195.1|10189.1|0
1598935200000|2020-09-01 04:40:00|10197.7|10191.7|10197.7|10191.7|10202.7|10196.7|10195.1|10189.1|0
1598935500000|2020-09-01 04:45:00|10197.6|10191.6|10194.9|10188.9|10197.7|10191.7|10194.9|10188.9|0
1598935800000|2020-09-01 04:50:00|10194.8|10188.8|10192.5|10186.5|10195.1|10189.1|10192.4|10186.4|0
1598936100000|2020-09-01 04:55:00|10192.6|10186.6|10197.8|10191.8|10197.8|10191.8|10192.6|10186.6|0
1598936400000|2020-09-01 05:00:00|10197.5|10191.5|10194.3|10188.3|10197.5|10191.5|10194.2|10188.2|0
1598936700000|2020-09-01 05:05:00|10194.4|10188.4|10194.4|10188.4|10196.9|10190.9|10194.3|10188.3|0
1598937000000|2020-09-01 05:10:00|10194.3|10188.3|10196.9|10190.9|10196.9|10190.9|10194.3|10188.3|0
1598937300000|2020-09-01 05:15:00|10197|10191|10199.4|10193.4|10199.6|10193.6|10194.3|10188.3|0
1598937600000|2020-09-01 05:20:00|10199.5|10193.5|10199.7|10193.7|10199.7|10193.7|10197|10191|0
1598937900000|2020-09-01 05:25:00|10199.2|10193.2|10202.3|10196.3|10202.4|10196.4|10198.5|10192.5|0
1598938200000|2020-09-01 05:30:00|10202.2|10196.2|10202.4|10196.4|10202.4|10196.4|10199.8|10193.8|0
1598938500000|2020-09-01 05:35:00|10202.3|10196.3|10199.8|10193.8|10203.5|10197.5|10199.8|10193.8|0
1598938800000|2020-09-01 05:40:00|10200.4|10194.4|10194.4|10188.4|10201|10195|10191.9|10185.9|0
1598939100000|2020-09-01 05:45:00|10195.4|10189.4|10202|10196|10202.1|10196.1|10195.4|10189.4|0
1598939400000|2020-09-01 05:50:00|10201|10195|10204.7|10198.7|10204.7|10198.7|10199.5|10193.5|0
1598939700000|2020-09-01 05:55:00|10203.6|10197.6|10202.3|10196.3|10204.7|10198.7|10199.8|10193.8|0
1598940000000|2020-09-01 06:00:00|10200.1|10198.1|10187.6|10185.6|10205.6|10203.6|10178.1|10176.1|287
1598940300000|2020-09-01 06:05:00|10188.6|10186.6|10189.6|10187.6|10192.1|10190.1|10184.1|10182.1|75
1598940600000|2020-09-01 06:10:00|10189.1|10187.1|10181.1|10179.1|10193.1|10191.1|10179.1|10177.1|58
1598940900000|2020-09-01 06:15:00|10181.6|10179.6|10182.1|10180.1|10189.1|10187.1|10179.6|10177.6|42
1598941200000|2020-09-01 06:20:00|10182.6|10180.6|10185.1|10183.1|10185.6|10183.6|10175.1|10173.1|49
1598941500000|2020-09-01 06:25:00|10184.6|10182.6|10184.1|10182.1|10188.6|10186.6|10182.6|10180.6|56
1598941800000|2020-09-01 06:30:00|10184.6|10182.6|10194.6|10192.6|10194.6|10192.6|10184.6|10182.6|67
1598942100000|2020-09-01 06:35:00|10195.1|10193.1|10200.6|10198.6|10201.1|10199.1|10194.6|10192.6|57
1598942400000|2020-09-01 06:40:00|10200.1|10198.1|10194.1|10192.1|10200.1|10198.1|10193.1|10191.1|21
1598942700000|2020-09-01 06:45:00|10193.6|10191.6|10193.1|10191.1|10198.1|10196.1|10191.1|10189.1|47
1598943000000|2020-09-01 06:50:00|10193.6|10191.6|10195.1|10193.1|10198.1|10196.1|10186.6|10184.6|65
1598943300000|2020-09-01 06:55:00|10194.6|10192.6|10208.1|10206.1|10208.6|10206.6|10193.1|10191.1|89
1598943600000|2020-09-01 07:00:00|10209.1|10207.1|10210.1|10208.1|10236.1|10234.1|10199.1|10197.1|1706
1598943900000|2020-09-01 07:05:00|10207.6|10205.6|10212.6|10210.6|10225.6|10223.6|10203.6|10201.6|709
1598944200000|2020-09-01 07:10:00|10211.1|10209.1|10222.1|10220.1|10222.1|10220.1|10203.6|10201.6|581
1598944500000|2020-09-01 07:15:00|10222.6|10220.6|10234.1|10232.1|10237.1|10235.1|10219.1|10217.1|613
1598944800000|2020-09-01 07:20:00|10233.6|10231.6|10255.1|10253.1|10261.6|10259.6|10232.6|10230.6|713
1598945100000|2020-09-01 07:25:00|10254.6|10252.6|10267.1|10265.1|10270.1|10268.1|10254.1|10252.1|599
1598945400000|2020-09-01 07:30:00|10266.6|10264.6|10261.1|10259.1|10276.1|10274.1|10260.1|10258.1|522
1598945700000|2020-09-01 07:35:00|10261.6|10259.6|10270.6|10268.6|10275.6|10273.6|10260.6|10258.6|453
1598946000000|2020-09-01 07:40:00|10269.9|10267.9|10274.9|10272.9|10282.4|10280.4|10269.9|10267.9|465
1598946300000|2020-09-01 07:45:00|10275.4|10273.4|10260.9|10258.9|10280.9|10278.9|10258.4|10256.4|335
1598946600000|2020-09-01 07:50:00|10261.4|10259.4|10247.9|10245.9|10261.9|10259.9|10235.9|10233.9|419
1598946900000|2020-09-01 07:55:00|10248.4|10246.4|10243.9|10241.9|10248.9|10246.9|10236.9|10234.9|380
1598947200000|2020-09-01 08:00:00|10244.4|10242.4|10232.9|10230.9|10245.9|10243.9|10227.4|10225.4|375
1598947500000|2020-09-01 08:05:00|10232.4|10230.4|10217.9|10215.9|10237.4|10235.4|10216.9|10214.9|522
1598947800000|2020-09-01 08:10:00|10218.4|10216.4|10210.4|10208.4|10218.9|10216.9|10207.9|10205.9|467
1598948100000|2020-09-01 08:15:00|10209.9|10207.9|10211.9|10209.9|10214.4|10212.4|10198.9|10196.9|516
1598948400000|2020-09-01 08:20:00|10211.4|10209.4|10211.9|10209.9|10217.4|10215.4|10205.9|10203.9|360
1598948700000|2020-09-01 08:25:00|10211.4|10209.4|10216.9|10214.9|10223.4|10221.4|10207.4|10205.4|294
1598949000000|2020-09-01 08:30:00|10217.4|10215.4|10226.9|10224.9|10233.4|10231.4|10204.9|10202.9|351
1598949300000|2020-09-01 08:35:00|10227.4|10225.4|10241.9|10239.9|10250.9|10248.9|10225.9|10223.9|453
1598949600000|2020-09-01 08:40:00|10242.4|10240.4|10241.4|10239.4|10244.9|10242.9|10225.9|10223.9|395
1598949900000|2020-09-01 08:45:00|10241.9|10239.9|10238.9|10236.9|10250.4|10248.4|10238.9|10236.9|296
1598950200000|2020-09-01 08:50:00|10239.4|10237.4|10218.4|10216.4|10241.9|10239.9|10217.4|10215.4|329
1598950500000|2020-09-01 08:55:00|10216.9|10214.9|10215.9|10213.9|10220.9|10218.9|10209.9|10207.9|244
1598950800000|2020-09-01 09:00:00|10216.4|10214.4|10221.4|10219.4|10225.4|10223.4|10214.4|10212.4|213
1598951100000|2020-09-01 09:05:00|10220.9|10218.9|10215.4|10213.4|10225.4|10223.4|10209.9|10207.9|376
1598951400000|2020-09-01 09:10:00|10215.9|10213.9|10230.9|10228.9|10232.4|10230.4|10214.9|10212.9|221
1598951700000|2020-09-01 09:15:00|10231.4|10229.4|10243.9|10241.9|10245.9|10243.9|10230.4|10228.4|237
1598952000000|2020-09-01 09:20:00|10244.4|10242.4|10253.9|10251.9|10257.4|10255.4|10243.9|10241.9|340
1598952300000|2020-09-01 09:25:00|10254.4|10252.4|10261.4|10259.4|10262.9|10260.9|10254.4|10252.4|346
1598952600000|2020-09-01 09:30:00|10261.9|10259.9|10259.4|10257.4|10262.9|10260.9|10256.9|10254.9|243
1598952900000|2020-09-01 09:35:00|10259.9|10257.9|10267.9|10265.9|10268.9|10266.9|10259.4|10257.4|278
1598953200000|2020-09-01 09:40:00|10267.4|10265.4|10257.9|10255.9|10268.9|10266.9|10257.9|10255.9|178
1598953500000|2020-09-01 09:45:00|10257.4|10255.4|10259.9|10257.9|10262.9|10260.9|10253.9|10251.9|264
1598953800000|2020-09-01 09:50:00|10258.9|10256.9|10255.9|10253.9|10258.9|10256.9|10252.9|10250.9|112
1598954100000|2020-09-01 09:55:00|10255.4|10253.4|10244.4|10242.4|10255.9|10253.9|10239.9|10237.9|530
1598954400000|2020-09-01 10:00:00|10244.9|10242.9|10250.9|10248.9|10251.9|10249.9|10242.4|10240.4|150
1598954700000|2020-09-01 10:05:00|10251.4|10249.4|10253.9|10251.9|10255.9|10253.9|10248.9|10246.9|136
1598955000000|2020-09-01 10:10:00|10254.4|10252.4|10248.9|10246.9|10256.9|10254.9|10244.4|10242.4|145
1598955300000|2020-09-01 10:15:00|10249.4|10247.4|10246.4|10244.4|10252.9|10250.9|10244.9|10242.9|147
1598955600000|2020-09-01 10:20:00|10246.9|10244.9|10249.4|10247.4|10250.9|10248.9|10244.9|10242.9|205
1598955900000|2020-09-01 10:25:00|10249.9|10247.9|10258.9|10256.9|10261.4|10259.4|10248.9|10246.9|226
1598956200000|2020-09-01 10:30:00|10259.4|10257.4|10265.9|10263.9|10266.4|10264.4|10259.4|10257.4|156
1598956500000|2020-09-01 10:35:00|10266.4|10264.4|10261.9|10259.9|10269.4|10267.4|10257.9|10255.9|232
1598956800000|2020-09-01 10:40:00|10262.4|10260.4|10264.9|10262.9|10267.9|10265.9|10259.9|10257.9|211
1598957100000|2020-09-01 10:45:00|10264.4|10262.4|10263.9|10261.9|10268.9|10266.9|10262.4|10260.4|167
1598957400000|2020-09-01 10:50:00|10264.4|10262.4|10270.9|10268.9|10270.9|10268.9|10262.9|10260.9|430
1598957700000|2020-09-01 10:55:00|10271.4|10269.4|10279.4|10277.4|10280.9|10278.9|10269.9|10267.9|203
1598958000000|2020-09-01 11:00:00|10278.9|10276.9|10276.9|10274.9|10279.9|10277.9|10274.9|10272.9|162
1598958300000|2020-09-01 11:05:00|10277.4|10275.4|10278.9|10276.9|10280.9|10278.9|10276.9|10274.9|165
1598958600000|2020-09-01 11:10:00|10279.9|10277.9|10279.9|10277.9|10285.9|10283.9|10279.9|10277.9|221
1598958900000|2020-09-01 11:15:00|10279.4|10277.4|10277.9|10275.9|10281.4|10279.4|10274.9|10272.9|173
1598959200000|2020-09-01 11:20:00|10277.4|10275.4|10273.9|10271.9|10278.9|10276.9|10273.4|10271.4|145
1598959500000|2020-09-01 11:25:00|10274.9|10272.9|10277.9|10275.9|10277.9|10275.9|10271.9|10269.9|187
1598959800000|2020-09-01 11:30:00|10278.4|10276.4|10272.4|10270.4|10279.9|10277.9|10269.9|10267.9|102
1598960100000|2020-09-01 11:35:00|10272.9|10270.9|10267.9|10265.9|10273.9|10271.9|10265.4|10263.4|111
1598960400000|2020-09-01 11:40:00|10267.6|10265.6|10262.1|10260.1|10267.6|10265.6|10260.6|10258.6|135
1598960700000|2020-09-01 11:45:00|10262.6|10260.6|10269.1|10267.1|10270.6|10268.6|10262.1|10260.1|144
1598961000000|2020-09-01 11:50:00|10268.6|10266.6|10260.1|10258.1|10268.6|10266.6|10258.6|10256.6|177
1598961300000|2020-09-01 11:55:00|10260.6|10258.6|10265.1|10263.1|10266.6|10264.6|10257.1|10255.1|126
1598961600000|2020-09-01 12:00:00|10265.6|10263.6|10263.1|10261.1|10269.1|10267.1|10261.6|10259.6|308
1598961900000|2020-09-01 12:05:00|10263.6|10261.6|10265.1|10263.1|10269.1|10267.1|10263.6|10261.6|169
1598962200000|2020-09-01 12:10:00|10265.6|10263.6|10258.1|10256.1|10267.6|10265.6|10257.6|10255.6|195
1598962500000|2020-09-01 12:15:00|10258.6|10256.6|10253.1|10251.1|10260.6|10258.6|10252.6|10250.6|195
1598962800000|2020-09-01 12:20:00|10253.6|10251.6|10249.6|10247.6|10255.6|10253.6|10243.6|10241.6|623
1598963100000|2020-09-01 12:25:00|10250.1|10248.1|10255.6|10253.6|10257.1|10255.1|10250.1|10248.1|210
1598963400000|2020-09-01 12:30:00|10256.1|10254.1|10252.6|10250.6|10258.1|10256.1|10251.6|10249.6|145
1598963700000|2020-09-01 12:35:00|10254.1|10252.1|10258.6|10256.6|10260.1|10258.1|10254.1|10252.1|143
1598964000000|2020-09-01 12:40:00|10259.1|10257.1|10256.1|10254.1|10261.6|10259.6|10253.6|10251.6|143
1598964300000|2020-09-01 12:45:00|10256.6|10254.6|10260.6|10258.6|10262.6|10260.6|10253.6|10251.6|122
1598964600000|2020-09-01 12:50:00|10259.6|10257.6|10248.6|10246.6|10260.6|10258.6|10246.6|10244.6|154
1598964900000|2020-09-01 12:55:00|10249.1|10247.1|10228.6|10226.6|10250.6|10248.6|10224.1|10222.1|462
1598965200000|2020-09-01 13:00:00|10228.1|10226.1|10207.6|10205.6|10229.1|10227.1|10196.6|10194.6|791
1598965500000|2020-09-01 13:05:00|10207.1|10205.1|10187.6|10185.6|10207.6|10205.6|10182.6|10180.6|920
1598965800000|2020-09-01 13:10:00|10188.1|10186.1|10191.1|10189.1|10191.6|10189.6|10177.6|10175.6|637
1598966100000|2020-09-01 13:15:00|10190.6|10188.6|10191.6|10189.6|10193.1|10191.1|10180.6|10178.6|366
1598966400000|2020-09-01 13:20:00|10191.1|10189.1|10195.6|10193.6|10195.6|10193.6|10177.6|10175.6|398
1598966700000|2020-09-01 13:25:00|10195.1|10193.1|10195.6|10193.6|10197.1|10195.1|10188.1|10186.1|244
1598967000000|2020-09-01 13:30:00|10195.1|10193.1|10166.1|10164.1|10195.6|10193.6|10157.6|10155.6|927
1598967300000|2020-09-01 13:35:00|10165.6|10163.6|10165.6|10163.6|10173.1|10171.1|10158.6|10156.6|541
1598967600000|2020-09-01 13:40:00|10165.1|10163.1|10170.1|10168.1|10177.6|10175.6|10154.1|10152.1|758
1598967900000|2020-09-01 13:45:00|10170.6|10168.6|10189.1|10187.1|10190.6|10188.6|10169.6|10167.6|512
1598968200000|2020-09-01 13:50:00|10188.6|10186.6|10185.1|10183.1|10192.1|10190.1|10178.6|10176.6|576
1598968500000|2020-09-01 13:55:00|10185.6|10183.6|10170.6|10168.6|10189.6|10187.6|10163.1|10161.1|436
1598968800000|2020-09-01 14:00:00|10171.1|10169.1|10187.1|10185.1|10195.1|10193.1|10168.6|10166.6|937
1598969100000|2020-09-01 14:05:00|10187.6|10185.6|10177.6|10175.6|10192.6|10190.6|10177.6|10175.6|509
1598969400000|2020-09-01 14:10:00|10177.1|10175.1|10175.6|10173.6|10187.1|10185.1|10172.6|10170.6|318
1598969700000|2020-09-01 14:15:00|10176.1|10174.1|10189.6|10187.6|10191.1|10189.1|10172.1|10170.1|326
1598970000000|2020-09-01 14:20:00|10189.1|10187.1|10207.1|10205.1|10211.1|10209.1|10187.1|10185.1|559
1598970300000|2020-09-01 14:25:00|10206.6|10204.6|10227.6|10225.6|10229.1|10227.1|10206.1|10204.1|736
1598970600000|2020-09-01 14:30:00|10228.1|10226.1|10223.6|10221.6|10231.6|10229.6|10220.1|10218.1|673
1598970900000|2020-09-01 14:35:00|10223.1|10221.1|10221.6|10219.6|10227.1|10225.1|10219.1|10217.1|386
1598971200000|2020-09-01 14:40:00|10222.1|10220.1|10222.1|10220.1|10227.6|10225.6|10220.6|10218.6|328
1598971500000|2020-09-01 14:45:00|10222.6|10220.6|10217.6|10215.6|10233.1|10231.1|10217.1|10215.1|444
1598971800000|2020-09-01 14:50:00|10218.1|10216.1|10212.1|10210.1|10227.1|10225.1|10211.6|10209.6|401
1598972100000|2020-09-01 14:55:00|10212.6|10210.6|10205.6|10203.6|10217.1|10215.1|10205.1|10203.1|438
1598972400000|2020-09-01 15:00:00|10205.1|10203.1|10197.6|10195.6|10205.1|10203.1|10194.1|10192.1|456
1598972700000|2020-09-01 15:05:00|10198.1|10196.1|10195.1|10193.1|10201.6|10199.6|10190.1|10188.1|306
1598973000000|2020-09-01 15:10:00|10194.6|10192.6|10197.1|10195.1|10201.1|10199.1|10194.1|10192.1|392
1598973300000|2020-09-01 15:15:00|10196.6|10194.6|10201.6|10199.6|10210.1|10208.1|10196.1|10194.1|694
1598973600000|2020-09-01 15:20:00|10201.1|10199.1|10205.6|10203.6|10205.6|10203.6|10196.1|10194.1|713
1598973900000|2020-09-01 15:25:00|10205.1|10203.1|10194.1|10192.1|10207.6|10205.6|10190.1|10188.1|1714
1598974200000|2020-09-01 15:30:00|10192.6|10190.6|10200.1|10198.1|10201.6|10199.6|10190.1|10188.1|920
1598974500000|2020-09-01 15:35:00|10201.1|10199.1|10200.6|10198.6|10207.1|10205.1|10198.1|10196.1|329
1598974800000|2020-09-01 15:40:00|10201.1|10199.1|10198.6|10196.6|10204.1|10202.1|10193.1|10191.1|118
1598975100000|2020-09-01 15:45:00|10198.1|10196.1|10195.6|10193.6|10199.1|10197.1|10191.1|10189.1|60
1598975400000|2020-09-01 15:50:00|10195.1|10193.1|10186.6|10184.6|10198.1|10196.1|10186.6|10184.6|67
1598975700000|2020-09-01 15:55:00|10187.1|10185.1|10182.1|10180.1|10190.1|10188.1|10181.6|10179.6|98
1598976000000|2020-09-01 16:00:00|10181.6|10179.6|10190.1|10188.1|10190.6|10188.6|10181.6|10179.6|78
1598976300000|2020-09-01 16:05:00|10190.6|10188.6|10191.6|10189.6|10192.1|10190.1|10190.1|10188.1|93
1598976600000|2020-09-01 16:10:00|10192.1|10190.1|10190.1|10188.1|10195.1|10193.1|10189.1|10187.1|101
1598976900000|2020-09-01 16:15:00|10190.6|10188.6|10189.6|10187.6|10192.1|10190.1|10189.1|10187.1|33
1598977200000|2020-09-01 16:20:00|10190.1|10188.1|10186.6|10184.6|10190.1|10188.1|10186.6|10184.6|36
1598977500000|2020-09-01 16:25:00|10187.1|10185.1|10187.6|10185.6|10190.1|10188.1|10187.1|10185.1|29
1598977800000|2020-09-01 16:30:00|10188.1|10186.1|10190.1|10188.1|10190.6|10188.6|10186.1|10184.1|22
1598978100000|2020-09-01 16:35:00|10190.6|10188.6|10185.6|10183.6|10192.6|10190.6|10185.1|10183.1|65
1598978400000|2020-09-01 16:40:00|10186.1|10184.1|10186.6|10184.6|10186.6|10184.6|10183.6|10181.6|28
1598978700000|2020-09-01 16:45:00|10187.1|10185.1|10183.1|10181.1|10187.6|10185.6|10182.6|10180.6|10
1598979000000|2020-09-01 16:50:00|10182.6|10180.6|10188.6|10186.6|10191.6|10189.6|10182.1|10180.1|30
1598979300000|2020-09-01 16:55:00|10189.1|10187.1|10190.6|10188.6|10190.6|10188.6|10184.6|10182.6|30
1598979600000|2020-09-01 17:00:00|10190.1|10188.1|10186.1|10184.1|10194.6|10192.6|10186.1|10184.1|42
1598979900000|2020-09-01 17:05:00|10186.6|10184.6|10187.1|10185.1|10189.6|10187.6|10184.6|10182.6|54
1598980200000|2020-09-01 17:10:00|10186.6|10184.6|10181.6|10179.6|10186.6|10184.6|10180.6|10178.6|44
1598980500000|2020-09-01 17:15:00|10180.1|10178.1|10170.6|10168.6|10182.1|10180.1|10170.1|10168.1|51
1598980800000|2020-09-01 17:20:00|10170.1|10168.1|10169.1|10167.1|10171.1|10169.1|10164.6|10162.6|64
1598981100000|2020-09-01 17:25:00|10169.6|10167.6|10170.1|10168.1|10172.6|10170.6|10167.6|10165.6|42
1598981400000|2020-09-01 17:30:00|10170.6|10168.6|10169.6|10167.6|10174.1|10172.1|10168.1|10166.1|28
1598981700000|2020-09-01 17:35:00|10170.1|10168.1|10174.6|10172.6|10176.1|10174.1|10170.1|10168.1|56
1598982000000|2020-09-01 17:40:00|10175.1|10173.1|10183.6|10181.6|10184.1|10182.1|10174.6|10172.6|57
1598982300000|2020-09-01 17:45:00|10183.1|10181.1|10186.1|10184.1|10186.1|10184.1|10181.6|10179.6|28
1598982600000|2020-09-01 17:50:00|10185.1|10183.1|10179.1|10177.1|10185.6|10183.6|10178.1|10176.1|23
1598982900000|2020-09-01 17:55:00|10178.6|10176.6|10180.1|10178.1|10182.6|10180.6|10178.6|10176.6|11
1598983200000|2020-09-01 18:00:00|10179.1|10177.1|10180.6|10178.6|10182.6|10180.6|10179.1|10177.1|13
1598983500000|2020-09-01 18:05:00|10180.1|10178.1|10182.1|10180.1|10182.6|10180.6|10180.1|10178.1|3
1598983800000|2020-09-01 18:10:00|10182.6|10180.6|10181.6|10179.6|10183.6|10181.6|10181.1|10179.1|12
1598984100000|2020-09-01 18:15:00|10182.1|10180.1|10182.6|10180.6|10184.1|10182.1|10181.1|10179.1|6
1598984400000|2020-09-01 18:20:00|10183.1|10181.1|10185.6|10183.6|10187.1|10185.1|10182.1|10180.1|3
1598984700000|2020-09-01 18:25:00|10185.1|10183.1|10184.1|10182.1|10186.6|10184.6|10182.1|10180.1|8
1598985000000|2020-09-01 18:30:00|10184.6|10182.6|10186.1|10184.1|10188.6|10186.6|10184.6|10182.6|5
1598985300000|2020-09-01 18:35:00|10185.6|10183.6|10187.6|10185.6|10188.1|10186.1|10183.6|10181.6|37
1598985600000|2020-09-01 18:40:00|10187.1|10185.1|10191.1|10189.1|10192.1|10190.1|10187.1|10185.1|28
1598985900000|2020-09-01 18:45:00|10190.6|10188.6|10186.6|10184.6|10190.6|10188.6|10184.1|10182.1|29
1598986200000|2020-09-01 18:50:00|10186.1|10184.1|10191.1|10189.1|10191.1|10189.1|10184.6|10182.6|9
1598986500000|2020-09-01 18:55:00|10190.6|10188.6|10192.6|10190.6|10192.6|10190.6|10188.6|10186.6|9
1598986800000|2020-09-01 19:00:00|10191.6|10189.6|10191.1|10189.1|10196.1|10194.1|10191.1|10189.1|0
1598987100000|2020-09-01 19:05:00|10190.6|10188.6|10193.1|10191.1|10194.1|10192.1|10189.1|10187.1|0
1598987400000|2020-09-01 19:10:00|10193.6|10191.6|10191.6|10189.6|10194.6|10192.6|10190.1|10188.1|19
1598987700000|2020-09-01 19:15:00|10191.1|10189.1|10197.1|10195.1|10197.1|10195.1|10191.1|10189.1|19
1598988000000|2020-09-01 19:20:00|10197.6|10195.6|10197.6|10195.6|10200.1|10198.1|10194.1|10192.1|10
1598988300000|2020-09-01 19:25:00|10198.1|10196.1|10190.6|10188.6|10198.6|10196.6|10188.1|10186.1|22
1598988600000|2020-09-01 19:30:00|10190.1|10188.1|10200.1|10198.1|10201.1|10199.1|10187.1|10185.1|44
1598988900000|2020-09-01 19:35:00|10200.6|10198.6|10212.6|10210.6|10213.1|10211.1|10200.6|10198.6|95
1598989200000|2020-09-01 19:40:00|10212.1|10210.1|10222.6|10220.6|10224.1|10222.1|10212.1|10210.1|100
1598989500000|2020-09-01 19:45:00|10222.1|10220.1|10215.1|10213.1|10222.6|10220.6|10215.1|10213.1|33
1598989800000|2020-09-01 19:50:00|10214.1|10212.1|10217.6|10215.6|10218.6|10216.6|10212.1|10210.1|53
1598990100000|2020-09-01 19:55:00|10217.1|10215.1|10231|10225|10231.6|10228.1|10215.1|10213.1|104
1598990400000|2020-09-01 20:00:00|10231.1|10225.1|10229.3|10223.3|10234.8|10228.8|10227.5|10221.5|0
1598990700000|2020-09-01 20:05:00|10229.5|10223.5|10228.8|10222.8|10233|10227|10228.1|10222.1|0
1598991000000|2020-09-01 20:10:00|10228.9|10222.9|10233.8|10227.8|10235.3|10229.3|10228.1|10222.1|0
1598991300000|2020-09-01 20:15:00|10234|10228|10232.9|10226.9|10234|10228|10232.5|10226.5|0
1598991600000|2020-09-01 20:20:00|10233.1|10227.1|10232.9|10226.9|10233.7|10227.7|10232.9|10226.9|0
1598991900000|2020-09-01 20:25:00|10232.7|10226.7|10232.7|10226.7|10232.9|10226.9|10232.2|10226.2|0
1598992200000|2020-09-01 20:30:00|10232.8|10226.8|10240|10234|10241.3|10235.3|10230.4|10224.4|0
1598992500000|2020-09-01 20:35:00|10240.1|10234.1|10236.9|10230.9|10240.6|10234.6|10236.9|10230.9|0
1598992800000|2020-09-01 20:40:00|10237|10231|10236.7|10230.7|10238.7|10232.7|10234.8|10228.8|0
1598993100000|2020-09-01 20:45:00|10236.5|10230.5|10237.4|10231.4|10237.9|10231.9|10235.6|10229.6|0
1598993400000|2020-09-01 20:50:00|10237.5|10231.5|10238.5|10232.5|10239.2|10233.2|10237.4|10231.4|0
1598993700000|2020-09-01 20:55:00|10238.4|10232.4|10237.3|10231.3|10239.2|10233.2|10236.2|10230.2|0
1598994000000|2020-09-01 21:00:00|10237.1|10231.1|10236.5|10230.5|10237.1|10231.1|10236.5|10230.5|0
1598994300000|2020-09-01 21:05:00|10236.7|10230.7|10236.9|10230.9|10237.1|10231.1|10236.7|10230.7|0
1598994600000|2020-09-01 21:10:00|10236.7|10230.7|10236.5|10230.5|10236.7|10230.7|10235.8|10229.8|0
1598994900000|2020-09-01 21:15:00|10236.3|10230.3|10236.3|10230.3|10236.9|10230.9|10236|10230|0
1598995200000|2020-09-01 21:20:00|10236.9|10230.9|10236.5|10230.5|10236.9|10230.9|10236.3|10230.3|0
1598995500000|2020-09-01 21:25:00|10236.3|10230.3|10236.3|10230.3|10236.3|10230.3|10236|10230|0
1598995800000|2020-09-01 21:30:00|10236.7|10230.7|10236.5|10230.5|10236.7|10230.7|10236.5|10230.5|0
1598996100000|2020-09-01 21:35:00|10236.3|10230.3|10236.3|10230.3|10236.7|10230.7|10236.3|10230.3|0
1598996400000|2020-09-01 21:40:00|10236.5|10230.5|10236.5|10230.5|10236.7|10230.7|10236.3|10230.3|0
1598996700000|2020-09-01 21:45:00|10236.7|10230.7|10236.7|10230.7|10236.7|10230.7|10236|10230|0
1598997000000|2020-09-01 21:50:00|10236.5|10230.5|10236.7|10230.7|10236.7|10230.7|10236.5|10230.5|0
1598997300000|2020-09-01 21:55:00|10236.9|10230.9|10236.3|10230.3|10236.9|10230.9|10236.3|10230.3|0
1598997600000|2020-09-01 22:00:00|10236.1|10230.1|10236|10230|10237|10231|10230.2|10224.2|0
1598997900000|2020-09-01 22:05:00|10235.9|10229.9|10233.2|10227.2|10236.2|10230.2|10233.2|10227.2|0
1598998200000|2020-09-01 22:10:00|10232.6|10226.6|10234.4|10228.4|10234.4|10228.4|10232|10226|0
1598998500000|2020-09-01 22:15:00|10234.3|10228.3|10233.3|10227.3|10234.3|10228.3|10232.6|10226.6|0
1598998800000|2020-09-01 22:20:00|10233.4|10227.4|10233.9|10227.9|10235.1|10229.1|10233.4|10227.4|0
1598999100000|2020-09-01 22:25:00|10234|10228|10232.6|10226.6|10234.4|10228.4|10232.3|10226.3|0
1598999400000|2020-09-01 22:30:00|10232.5|10226.5|10233.9|10227.9|10233.9|10227.9|10231.5|10225.5|0
1598999700000|2020-09-01 22:35:00|10233.7|10227.7|10233.3|10227.3|10233.9|10227.9|10233.3|10227.3|0
1599000000000|2020-09-01 22:40:00|10233.2|10227.2|10232.5|10226.5|10233.3|10227.3|10232.5|10226.5|0
1599000300000|2020-09-01 22:45:00|10232.7|10226.7|10232.5|10226.5|10233.3|10227.3|10231.5|10225.5|0
1599000600000|2020-09-01 22:50:00|10232.7|10226.7|10234.4|10228.4|10234.4|10228.4|10232.5|10226.5|0
1599000900000|2020-09-01 22:55:00|10234.2|10228.2|10234.8|10228.8|10236.2|10230.2|10233.8|10227.8|0
1599001200000|2020-09-01 23:00:00|10234.7|10228.7|10232.1|10226.1|10234.7|10228.7|10231.3|10225.3|0
1599001500000|2020-09-01 23:05:00|10232.2|10226.2|10233.1|10227.1|10233.9|10227.9|10232.2|10226.2|0
1599001800000|2020-09-01 23:10:00|10233|10227|10233.9|10227.9|10233.9|10227.9|10232.6|10226.6|0
1599002100000|2020-09-01 23:15:00|10233.8|10227.8|10236.2|10230.2|10236.2|10230.2|10233.1|10227.1|0
1599002400000|2020-09-01 23:20:00|10236.3|10230.3|10247.1|10241.1|10247.1|10241.1|10236.3|10230.3|0
1599002700000|2020-09-01 23:25:00|10247|10241|10245.3|10239.3|10247.7|10241.7|10244|10238|0
1599003000000|2020-09-01 23:30:00|10245.4|10239.4|10244.8|10238.8|10245.8|10239.8|10242.5|10236.5|0
1599003300000|2020-09-01 23:35:00|10244.9|10238.9|10245.6|10239.6|10246.6|10240.6|10244.8|10238.8|0
1599003600000|2020-09-01 23:40:00|10245.4|10239.4|10246.1|10240.1|10246.6|10240.6|10244.8|10238.8|0
1599003900000|2020-09-01 23:45:00|10246|10240|10251.6|10245.6|10251.8|10245.8|10244.8|10238.8|0
1599004200000|2020-09-01 23:50:00|10251.7|10245.7|10249.7|10243.7|10252.1|10246.1|10248.5|10242.5|0
1599004500000|2020-09-01 23:55:00|10249.9|10243.9|10255.3|10249.3|10255.3|10249.3|10249.9|10243.9|0
1598918400000|2020-09-01 00:00:00|10141.1|10135.1|10148.8|10142.8|10151.9|10145.9|10141.1|10135.1|0
1598918700000|2020-09-01 00:05:00|10148.9|10142.9|10156|10150|10157.8|10151.8|10148.8|10142.8|0
1598919000000|2020-09-01 00:10:00|10155.9|10149.9|10146.2|10140.2|10156|10150|10145.6|10139.6|0
1598919300000|2020-09-01 00:15:00|10146.1|10140.1|10157.2|10151.2|10162.4|10156.4|10145.6|10139.6|0
1598919600000|2020-09-01 00:20:00|10157.3|10151.3|10169.3|10163.3|10174.4|10168.4|10157.3|10151.3|0
1598919900000|2020-09-01 00:25:00|10169.2|10163.2|10174.1|10168.1|10177.8|10171.8|10166.5|10160.5|0
1598920200000|2020-09-01 00:30:00|10174|10168|10171.4|10165.4|10176.6|10170.6|10171.3|10165.3|0
1598920500000|2020-09-01 00:35:00|10171.3|10165.3|10166.4|10160.4|10171.5|10165.5|10163.9|10157.9|0
1598920800000|2020-09-01 00:40:00|10166.5|10160.5|10167|10161|10169.5|10163.5|10163.8|10157.8|0
1598921100000|2020-09-01 00:45:00|10166.9|10160.9|10170.8|10164.8|10175.9|10169.9|10166.9|10160.9|0
1598921400000|2020-09-01 00:50:00|10170.3|10164.3|10164.2|10158.2|10172.1|10166.1|10161.5|10155.5|0
1598921700000|2020-09-01 00:55:00|10164.1|10158.1|10164.2|10158.2|10164.3|10158.3|10161.6|10155.6|0
1598922000000|2020-09-01 01:00:00|10164.1|10158.1|10171.9|10165.9|10173.3|10167.3|10164.1|10158.1|0
1598922300000|2020-09-01 01:05:00|10172|10166|10169.3|10163.3|10174.6|10168.6|10167.9|10161.9|0
1598922600000|2020-09-01 01:10:00|10169.2|10163.2|10161.4|10155.4|10169.3|10163.3|10161.3|10155.3|0
1598922900000|2020-09-01 01:15:00|10161.3|10155.3|10166.7|10160.7|10166.8|10160.8|10161.3|10155.3|0
1598923200000|2020-09-01 01:20:00|10166.6|10160.6|10164|10158|10169.3|10163.3|10161.3|10155.3|0
1598923500000|2020-09-01 01:25:00|10163.4|10157.4|10167|10161|10172|10166|10162.8|10156.8|0
1598923800000|2020-09-01 01:30:00|10166.9|10160.9|10172.1|10166.1|10174.8|10168.8|10163.1|10157.1|0
1598924100000|2020-09-01 01:35:00|10172.2|10166.2|10182.5|10176.5|10182.7|10176.7|10172.1|10166.1|0
1598924400000|2020-09-01 01:40:00|10182.4|10176.4|10179.9|10173.9|10182.6|10176.6|10179.8|10173.8|0
1598924700000|2020-09-01 01:45:00|10180|10174|10185.3|10179.3|10185.3|10179.3|10179.9|10173.9|0
1598925000000|2020-09-01 01:50:00|10185.2|10179.2|10187.6|10181.6|10188.9|10182.9|10185.1|10179.1|0
1598925300000|2020-09-01 01:55:00|10187.7|10181.7|10193.1|10187.1|10195.7|10189.7|10185.2|10179.2|0
1598925600000|2020-09-01 02:00:00|10193.2|10187.2|10200.8|10194.8|10203.2|10197.2|10193|10187|0
1598925900000|2020-09-01 02:05:00|10200.7|10194.7|10198|10192|10200.9|10194.9|10198|10192|0
1598926200000|2020-09-01 02:10:00|10198.5|10192.5|10202.9|10196.9|10203|10197|10197.8|10191.8|0
1598926500000|2020-09-01 02:15:00|10203|10197|10200.3|10194.3|10203|10197|10200.2|10194.2|0
1598926800000|2020-09-01 02:20:00|10202.7|10196.7|10200.2|10194.2|10202.7|10196.7|10197.5|10191.5|0
1598927100000|2020-09-01 02:25:00|10200.1|10194.1|10195|10189|10200.2|10194.2|10195|10189|0
1598927400000|2020-09-01 02:30:00|10195.1|10189.1|10192.5|10186.5|10197.6|10191.6|10192.5|10186.5|0
1598927700000|2020-09-01 02:35:00|10191.9|10185.9|10200.7|10194.7|10200.7|10194.7|10191.3|10185.3|0
1598928000000|2020-09-01 02:40:00|10200.6|10194.6|10200.5|10194.5|10205.4|10199.4|10199.2|10193.2|0
1598928300000|2020-09-01 02:45:00|10200.6|10194.6|10197.5|10191.5|10203|10197|10197.5|10191.5|0
1598928600000|2020-09-01 02:50:00|10196.5|10190.5|10202.9|10196.9|10205.4|10199.4|10195.1|10189.1|0
1598928900000|2020-09-01 02:55:00|10202.8|10196.8|10200.3|10194.3|10202.9|10196.9|10197.8|10191.8|0
1598929200000|2020-09-01 03:00:00|10200.9|10194.9|10203|10197|10205.4|10199.4|10200.5|10194.5|0
1598929500000|2020-09-01 03:05:00|10202.9|10196.9|10192.8|10186.8|10203|10197|10192.7|10186.7|0
1598929800000|2020-09-01 03:10:00|10193.8|10187.8|10195|10189|10195.2|10189.2|10192.5|10186.5|0
1598930100000|2020-09-01 03:15:00|10195.1|10189.1|10197.7|10191.7|10197.8|10191.8|10192.6|10186.6|0
1598930400000|2020-09-01 03:20:00|10197.8|10191.8|10195|10189|10200.3|10194.3|10192.5|10186.5|0
1598930700000|2020-09-01 03:25:00|10195.1|10189.1|10197.7|10191.7|10197.7|10191.7|10195|10189|0
1598931000000|2020-09-01 03:30:00|10197.6|10191.6|10189.9|10183.9|10200.2|10194.2|10189.9|10183.9|0
1598931300000|2020-09-01 03:35:00|10190|10184|10187.3|10181.3|10192.5|10186.5|10187.2|10181.2|0
1598931600000|2020-09-01 03:40:00|10187.4|10181.4|10190|10184|10190.1|10184.1|10187.3|10181.3|0
1598931900000|2020-09-01 03:45:00|10189.9|10183.9|10190|10184|10190.1|10184.1|10187.3|10181.3|0
1598932200000|2020-09-01 03:50:00|10190.1|10184.1|10192.5|10186.5|10192.5|10186.5|10190|10184|0
1598932500000|2020-09-01 03:55:00|10192.4|10186.4|10192.6|10186.6|10192.6|10186.6|10190.1|10184.1|0
1598932800000|2020-09-01 04:00:00|10192.5|10186.5|10192.6|10186.6|10195.1|10189.1|10191.3|10185.3|0
1598933100000|2020-09-01 04:05:00|10192.7|10186.7|10192.7|10186.7|10195.2|10189.2|10192.5|10186.5|0
1598933400000|2020-09-01 04:10:00|10192.8|10186.8|10197.9|10191.9|10199.2|10193.2|10192.8|10186.8|0
1598933700000|2020-09-01 04:15:00|10198|10192|10200.1|10194.1|10200.5|10194.5|10197.5|10191.5|0
1598934000000|2020-09-01 04:20:00|10200|10194|10197.6|10191.6|10200.1|10194.1|10197.4|10191.4|0
1598934300000|2020-09-01 04:25:00|10197.5|10191.5|10195.2|10189.2|10197.6|10191.6|10195|10189|0
1598934600000|2020-09-01 04:30:00|10196.2|10190.2|10197.7|10191.7|10197.8|10191.8|10195.1|10189.1|0
1598934900000|2020-09-01 04:35:00|10197.6|10191.6|10197.6|10191.6|10197.7|10191.7|10195.1|10189.1|0
1598935200000|2020-09-01 04:40:00|10197.7|10191.7|10197.7|10191.7|10202.7|10196.7|10195.1|10189.1|0
1598935500000|2020-09-01 04:45:00|10197.6|10191.6|10194.9|10188.9|10197.7|10191.7|10194.9|10188.9|0
1598935800000|2020-09-01 04:50:00|10194.8|10188.8|10192.5|10186.5|10195.1|10189.1|10192.4|10186.4|0
1598936100000|2020-09-01 04:55:00|10192.6|10186.6|10197.8|10191.8|10197.8|10191.8|10192.6|10186.6|0
1598936400000|2020-09-01 05:00:00|10197.5|10191.5|10194.3|10188.3|10197.5|10191.5|10194.2|10188.2|0
1598936700000|2020-09-01 05:05:00|10194.4|10188.4|10194.4|10188.4|10196.9|10190.9|10194.3|10188.3|0
1598937000000|2020-09-01 05:10:00|10194.3|10188.3|10196.9|10190.9|10196.9|10190.9|10194.3|10188.3|0
1598937300000|2020-09-01 05:15:00|10197|10191|10199.4|10193.4|10199.6|10193.6|10194.3|10188.3|0
1598937600000|2020-09-01 05:20:00|10199.5|10193.5|10199.7|10193.7|10199.7|10193.7|10197|10191|0
1598937900000|2020-09-01 05:25:00|10199.2|10193.2|10202.3|10196.3|10202.4|10196.4|10198.5|10192.5|0
1598938200000|2020-09-01 05:30:00|10202.2|10196.2|10202.4|10196.4|10202.4|10196.4|10199.8|10193.8|0
1598938500000|2020-09-01 05:35:00|10202.3|10196.3|10199.8|10193.8|10203.5|10197.5|10199.8|10193.8|0
1598938800000|2020-09-01 05:40:00|10200.4|10194.4|10194.4|10188.4|10201|10195|10191.9|10185.9|0
1598939100000|2020-09-01 05:45:00|10195.4|10189.4|10202|10196|10202.1|10196.1|10195.4|10189.4|0
1598939400000|2020-09-01 05:50:00|10201|10195|10204.7|10198.7|10204.7|10198.7|10199.5|10193.5|0
1598939700000|2020-09-01 05:55:00|10203.6|10197.6|10202.3|10196.3|10204.7|10198.7|10199.8|10193.8|0
1598940000000|2020-09-01 06:00:00|10200.1|10198.1|10187.6|10185.6|10205.6|10203.6|10178.1|10176.1|287
1598940300000|2020-09-01 06:05:00|10188.6|10186.6|10189.6|10187.6|10192.1|10190.1|10184.1|10182.1|75
1598940600000|2020-09-01 06:10:00|10189.1|10187.1|10181.1|10179.1|10193.1|10191.1|10179.1|10177.1|58
1598940900000|2020-09-01 06:15:00|10181.6|10179.6|10182.1|10180.1|10189.1|10187.1|10179.6|10177.6|42
1598941200000|2020-09-01 06:20:00|10182.6|10180.6|10185.1|10183.1|10185.6|10183.6|10175.1|10173.1|49
1598941500000|2020-09-01 06:25:00|10184.6|10182.6|10184.1|10182.1|10188.6|10186.6|10182.6|10180.6|56
1598941800000|2020-09-01 06:30:00|10184.6|10182.6|10194.6|10192.6|10194.6|10192.6|10184.6|10182.6|67
1598942100000|2020-09-01 06:35:00|10195.1|10193.1|10200.6|10198.6|10201.1|10199.1|10194.6|10192.6|57
1598942400000|2020-09-01 06:40:00|10200.1|10198.1|10194.1|10192.1|10200.1|10198.1|10193.1|10191.1|21
1598942700000|2020-09-01 06:45:00|10193.6|10191.6|10193.1|10191.1|10198.1|10196.1|10191.1|10189.1|47
1598943000000|2020-09-01 06:50:00|10193.6|10191.6|10195.1|10193.1|10198.1|10196.1|10186.6|10184.6|65
1598943300000|2020-09-01 06:55:00|10194.6|10192.6|10208.1|10206.1|10208.6|10206.6|10193.1|10191.1|89
1598943600000|2020-09-01 07:00:00|10209.1|10207.1|10210.1|10208.1|10236.1|10234.1|10199.1|10197.1|1706
1598943900000|2020-09-01 07:05:00|10207.6|10205.6|10212.6|10210.6|10225.6|10223.6|10203.6|10201.6|709
1598944200000|2020-09-01 07:10:00|10211.1|10209.1|10222.1|10220.1|10222.1|10220.1|10203.6|10201.6|581
1598944500000|2020-09-01 07:15:00|10222.6|10220.6|10234.1|10232.1|10237.1|10235.1|10219.1|10217.1|613
1598944800000|2020-09-01 07:20:00|10233.6|10231.6|10255.1|10253.1|10261.6|10259.6|10232.6|10230.6|713
1598945100000|2020-09-01 07:25:00|10254.6|10252.6|10267.1|10265.1|10270.1|10268.1|10254.1|10252.1|599
1598945400000|2020-09-01 07:30:00|10266.6|10264.6|10261.1|10259.1|10276.1|10274.1|10260.1|10258.1|522
1598945700000|2020-09-01 07:35:00|10261.6|10259.6|10270.6|10268.6|10275.6|10273.6|10260.6|10258.6|453
1598946000000|2020-09-01 07:40:00|10269.9|10267.9|10274.9|10272.9|10282.4|10280.4|10269.9|10267.9|465
1598946300000|2020-09-01 07:45:00|10275.4|10273.4|10260.9|10258.9|10280.9|10278.9|10258.4|10256.4|335
1598946600000|2020-09-01 07:50:00|10261.4|10259.4|10247.9|10245.9|10261.9|10259.9|10235.9|10233.9|419
1598946900000|2020-09-01 07:55:00|10248.4|10246.4|10243.9|10241.9|10248.9|10246.9|10236.9|10234.9|380
1598947200000|2020-09-01 08:00:00|10244.4|10242.4|10232.9|10230.9|10245.9|10243.9|10227.4|10225.4|375
1598947500000|2020-09-01 08:05:00|10232.4|10230.4|10217.9|10215.9|10237.4|10235.4|10216.9|10214.9|522
1598947800000|2020-09-01 08:10:00|10218.4|10216.4|10210.4|10208.4|10218.9|10216.9|10207.9|10205.9|467
1598948100000|2020-09-01 08:15:00|10209.9|10207.9|10211.9|10209.9|10214.4|10212.4|10198.9|10196.9|516
1598948400000|2020-09-01 08:20:00|10211.4|10209.4|10211.9|10209.9|10217.4|10215.4|10205.9|10203.9|360
1598948700000|2020-09-01 08:25:00|10211.4|10209.4|10216.9|10214.9|10223.4|10221.4|10207.4|10205.4|294
1598949000000|2020-09-01 08:30:00|10217.4|10215.4|10226.9|10224.9|10233.4|10231.4|10204.9|10202.9|351
1598949300000|2020-09-01 08:35:00|10227.4|10225.4|10241.9|10239.9|10250.9|10248.9|10225.9|10223.9|453
1598949600000|2020-09-01 08:40:00|10242.4|10240.4|10241.4|10239.4|10244.9|10242.9|10225.9|10223.9|395
1598949900000|2020-09-01 08:45:00|10241.9|10239.9|10238.9|10236.9|10250.4|10248.4|10238.9|10236.9|296
1598950200000|2020-09-01 08:50:00|10239.4|10237.4|10218.4|10216.4|10241.9|10239.9|10217.4|10215.4|329
1598950500000|2020-09-01 08:55:00|10216.9|10214.9|10215.9|10213.9|10220.9|10218.9|10209.9|10207.9|244
1598950800000|2020-09-01 09:00:00|10216.4|10214.4|10221.4|10219.4|10225.4|10223.4|10214.4|10212.4|213
1598951100000|2020-09-01 09:05:00|10220.9|10218.9|10215.4|10213.4|10225.4|10223.4|10209.9|10207.9|376
1598951400000|2020-09-01 09:10:00|10215.9|10213.9|10230.9|10228.9|10232.4|10230.4|10214.9|10212.9|221
1598951700000|2020-09-01 09:15:00|10231.4|10229.4|10243.9|10241.9|10245.9|10243.9|10230.4|10228.4|237
1598952000000|2020-09-01 09:20:00|10244.4|10242.4|10253.9|10251.9|10257.4|10255.4|10243.9|10241.9|340
1598952300000|2020-09-01 09:25:00|10254.4|10252.4|10261.4|10259.4|10262.9|10260.9|10254.4|10252.4|346
1598952600000|2020-09-01 09:30:00|10261.9|10259.9|10259.4|10257.4|10262.9|10260.9|10256.9|10254.9|243
1598952900000|2020-09-01 09:35:00|10259.9|10257.9|10267.9|10265.9|10268.9|10266.9|10259.4|10257.4|278
1598953200000|2020-09-01 09:40:00|10267.4|10265.4|10257.9|10255.9|10268.9|10266.9|10257.9|10255.9|178
1598953500000|2020-09-01 09:45:00|10257.4|10255.4|10259.9|10257.9|10262.9|10260.9|10253.9|10251.9|264
1598953800000|2020-09-01 09:50:00|10258.9|10256.9|10255.9|10253.9|10258.9|10256.9|10252.9|10250.9|112
1598954100000|2020-09-01 09:55:00|10255.4|10253.4|10244.4|10242.4|10255.9|10253.9|10239.9|10237.9|530
1598954400000|2020-09-01 10:00:00|10244.9|10242.9|10250.9|10248.9|10251.9|10249.9|10242.4|10240.4|150
1598954700000|2020-09-01 10:05:00|10251.4|10249.4|10253.9|10251.9|10255.9|10253.9|10248.9|10246.9|136
1598955000000|2020-09-01 10:10:00|10254.4|10252.4|10248.9|10246.9|10256.9|10254.9|10244.4|10242.4|145
1598955300000|2020-09-01 10:15:00|10249.4|10247.4|10246.4|10244.4|10252.9|10250.9|10244.9|10242.9|147
1598955600000|2020-09-01 10:20:00|10246.9|10244.9|10249.4|10247.4|10250.9|10248.9|10244.9|10242.9|205
1598955900000|2020-09-01 10:25:00|10249.9|10247.9|10258.9|10256.9|10261.4|10259.4|10248.9|10246.9|226
1598956200000|2020-09-01 10:30:00|10259.4|10257.4|10265.9|10263.9|10266.4|10264.4|10259.4|10257.4|156
1598956500000|2020-09-01 10:35:00|10266.4|10264.4|10261.9|10259.9|10269.4|10267.4|10257.9|10255.9|232
1598956800000|2020-09-01 10:40:00|10262.4|10260.4|10264.9|10262.9|10267.9|10265.9|10259.9|10257.9|211
1598957100000|2020-09-01 10:45:00|10264.4|10262.4|10263.9|10261.9|10268.9|10266.9|10262.4|10260.4|167
1598957400000|2020-09-01 10:50:00|10264.4|10262.4|10270.9|10268.9|10270.9|10268.9|10262.9|10260.9|430
1598957700000|2020-09-01 10:55:00|10271.4|10269.4|10279.4|10277.4|10280.9|10278.9|10269.9|10267.9|203
1598958000000|2020-09-01 11:00:00|10278.9|10276.9|10276.9|10274.9|10279.9|10277.9|10274.9|10272.9|162
1598958300000|2020-09-01 11:05:00|10277.4|10275.4|10278.9|10276.9|10280.9|10278.9|10276.9|10274.9|165
1598958600000|2020-09-01 11:10:00|10279.9|10277.9|10279.9|10277.9|10285.9|10283.9|10279.9|10277.9|221
1598958900000|2020-09-01 11:15:00|10279.4|10277.4|10277.9|10275.9|10281.4|10279.4|10274.9|10272.9|173
1598959200000|2020-09-01 11:20:00|10277.4|10275.4|10273.9|10271.9|10278.9|10276.9|10273.4|10271.4|145
1598959500000|2020-09-01 11:25:00|10274.9|10272.9|10277.9|10275.9|10277.9|10275.9|10271.9|10269.9|187
1598959800000|2020-09-01 11:30:00|10278.4|10276.4|10272.4|10270.4|10279.9|10277.9|10269.9|10267.9|102
1598960100000|2020-09-01 11:35:00|10272.9|10270.9|10267.9|10265.9|10273.9|10271.9|10265.4|10263.4|111
1598960400000|2020-09-01 11:40:00|10267.6|10265.6|10262.1|10260.1|10267.6|10265.6|10260.6|10258.6|135
1598960700000|2020-09-01 11:45:00|10262.6|10260.6|10269.1|10267.1|10270.6|10268.6|10262.1|10260.1|144
1598961000000|2020-09-01 11:50:00|10268.6|10266.6|10260.1|10258.1|10268.6|10266.6|10258.6|10256.6|177
1598961300000|2020-09-01 11:55:00|10260.6|10258.6|10265.1|10263.1|10266.6|10264.6|10257.1|10255.1|126
1598961600000|2020-09-01 12:00:00|10265.6|10263.6|10263.1|10261.1|10269.1|10267.1|10261.6|10259.6|308
1598961900000|2020-09-01 12:05:00|10263.6|10261.6|10265.1|10263.1|10269.1|10267.1|10263.6|10261.6|169
1598962200000|2020-09-01 12:10:00|10265.6|10263.6|10258.1|10256.1|10267.6|10265.6|10257.6|10255.6|195
1598962500000|2020-09-01 12:15:00|10258.6|10256.6|10253.1|10251.1|10260.6|10258.6|10252.6|10250.6|195
1598962800000|2020-09-01 12:20:00|10253.6|10251.6|10249.6|10247.6|10255.6|10253.6|10243.6|10241.6|623
1598963100000|2020-09-01 12:25:00|10250.1|10248.1|10255.6|10253.6|10257.1|10255.1|10250.1|10248.1|210
1598963400000|2020-09-01 12:30:00|10256.1|10254.1|10252.6|10250.6|10258.1|10256.1|10251.6|10249.6|145
1598963700000|2020-09-01 12:35:00|10254.1|10252.1|10258.6|10256.6|10260.1|10258.1|10254.1|10252.1|143
1598964000000|2020-09-01 12:40:00|10259.1|10257.1|10256.1|10254.1|10261.6|10259.6|10253.6|10251.6|143
1598964300000|2020-09-01 12:45:00|10256.6|10254.6|10260.6|10258.6|10262.6|10260.6|10253.6|10251.6|122
1598964600000|2020-09-01 12:50:00|10259.6|10257.6|10248.6|10246.6|10260.6|10258.6|10246.6|10244.6|154
1598964900000|2020-09-01 12:55:00|10249.1|10247.1|10228.6|10226.6|10250.6|10248.6|10224.1|10222.1|462
1598965200000|2020-09-01 13:00:00|10228.1|10226.1|10207.6|10205.6|10229.1|10227.1|10196.6|10194.6|791
1598965500000|2020-09-01 13:05:00|10207.1|10205.1|10187.6|10185.6|10207.6|10205.6|10182.6|10180.6|920
1598965800000|2020-09-01 13:10:00|10188.1|10186.1|10191.1|10189.1|10191.6|10189.6|10177.6|10175.6|637
1598966100000|2020-09-01 13:15:00|10190.6|10188.6|10191.6|10189.6|10193.1|10191.1|10180.6|10178.6|366
1598966400000|2020-09-01 13:20:00|10191.1|10189.1|10195.6|10193.6|10195.6|10193.6|10177.6|10175.6|398
1598966700000|2020-09-01 13:25:00|10195.1|10193.1|10195.6|10193.6|10197.1|10195.1|10188.1|10186.1|244
1598967000000|2020-09-01 13:30:00|10195.1|10193.1|10166.1|10164.1|10195.6|10193.6|10157.6|10155.6|927
1598967300000|2020-09-01 13:35:00|10165.6|10163.6|10165.6|10163.6|10173.1|10171.1|10158.6|10156.6|541
1598967600000|2020-09-01 13:40:00|10165.1|10163.1|10170.1|10168.1|10177.6|10175.6|10154.1|10152.1|758
1598967900000|2020-09-01 13:45:00|10170.6|10168.6|10189.1|10187.1|10190.6|10188.6|10169.6|10167.6|512
1598968200000|2020-09-01 13:50:00|10188.6|10186.6|10185.1|10183.1|10192.1|10190.1|10178.6|10176.6|576
1598968500000|2020-09-01 13:55:00|10185.6|10183.6|10170.6|10168.6|10189.6|10187.6|10163.1|10161.1|436
1598968800000|2020-09-01 14:00:00|10171.1|10169.1|10187.1|10185.1|10195.1|10193.1|10168.6|10166.6|937
1598969100000|2020-09-01 14:05:00|10187.6|10185.6|10177.6|10175.6|10192.6|10190.6|10177.6|10175.6|509
1598969400000|2020-09-01 14:10:00|10177.1|10175.1|10175.6|10173.6|10187.1|10185.1|10172.6|10170.6|318
1598969700000|2020-09-01 14:15:00|10176.1|10174.1|10189.6|10187.6|10191.1|10189.1|10172.1|10170.1|326
1598970000000|2020-09-01 14:20:00|10189.1|10187.1|10207.1|10205.1|10211.1|10209.1|10187.1|10185.1|559
1598970300000|2020-09-01 14:25:00|10206.6|10204.6|10227.6|10225.6|10229.1|10227.1|10206.1|10204.1|736
1598970600000|2020-09-01 14:30:00|10228.1|10226.1|10223.6|10221.6|10231.6|10229.6|10220.1|10218.1|673
1598970900000|2020-09-01 14:35:00|10223.1|10221.1|10221.6|10219.6|10227.1|10225.1|10219.1|10217.1|386
1598971200000|2020-09-01 14:40:00|10222.1|10220.1|10222.1|10220.1|10227.6|10225.6|10220.6|10218.6|328
1598971500000|2020-09-01 14:45:00|10222.6|10220.6|10217.6|10215.6|10233.1|10231.1|10217.1|10215.1|444
1598971800000|2020-09-01 14:50:00|10218.1|10216.1|10212.1|10210.1|10227.1|10225.1|10211.6|10209.6|401
1598972100000|2020-09-01 14:55:00|10212.6|10210.6|10205.6|10203.6|10217.1|10215.1|10205.1|10203.1|438
1598972400000|2020-09-01 15:00:00|10205.1|10203.1|10197.6|10195.6|10205.1|10203.1|10194.1|10192.1|456
1598972700000|2020-09-01 15:05:00|10198.1|10196.1|10195.1|10193.1|10201.6|10199.6|10190.1|10188.1|306
1598973000000|2020-09-01 15:10:00|10194.6|10192.6|10197.1|10195.1|10201.1|10199.1|10194.1|10192.1|392
1598973300000|2020-09-01 15:15:00|10196.6|10194.6|10201.6|10199.6|10210.1|10208.1|10196.1|10194.1|694
1598973600000|2020-09-01 15:20:00|10201.1|10199.1|10205.6|10203.6|10205.6|10203.6|10196.1|10194.1|713
1598973900000|2020-09-01 15:25:00|10205.1|10203.1|10194.1|10192.1|10207.6|10205.6|10190.1|10188.1|1714
1598974200000|2020-09-01 15:30:00|10192.6|10190.6|10200.1|10198.1|10201.6|10199.6|10190.1|10188.1|920
1598974500000|2020-09-01 15:35:00|10201.1|10199.1|10200.6|10198.6|10207.1|10205.1|10198.1|10196.1|329
1598974800000|2020-09-01 15:40:00|10201.1|10199.1|10198.6|10196.6|10204.1|10202.1|10193.1|10191.1|118
1598975100000|2020-09-01 15:45:00|10198.1|10196.1|10195.6|10193.6|10199.1|10197.1|10191.1|10189.1|60
1598975400000|2020-09-01 15:50:00|10195.1|10193.1|10186.6|10184.6|10198.1|10196.1|10186.6|10184.6|67
1598975700000|2020-09-01 15:55:00|10187.1|10185.1|10182.1|10180.1|10190.1|10188.1|10181.6|10179.6|98
1598976000000|2020-09-01 16:00:00|10181.6|10179.6|10190.1|10188.1|10190.6|10188.6|10181.6|10179.6|78
1598976300000|2020-09-01 16:05:00|10190.6|10188.6|10191.6|10189.6|10192.1|10190.1|10190.1|10188.1|93
1598976600000|2020-09-01 16:10:00|10192.1|10190.1|10190.1|10188.1|10195.1|10193.1|10189.1|10187.1|101
1598976900000|2020-09-01 16:15:00|10190.6|10188.6|10189.6|10187.6|10192.1|10190.1|10189.1|10187.1|33
1598977200000|2020-09-01 16:20:00|10190.1|10188.1|10186.6|10184.6|10190.1|10188.1|10186.6|10184.6|36
1598977500000|2020-09-01 16:25:00|10187.1|10185.1|10187.6|10185.6|10190.1|10188.1|10187.1|10185.1|29
1598977800000|2020-09-01 16:30:00|10188.1|10186.1|10190.1|10188.1|10190.6|10188.6|10186.1|10184.1|22
1598978100000|2020-09-01 16:35:00|10190.6|10188.6|10185.6|10183.6|10192.6|10190.6|10185.1|10183.1|65
1598978400000|2020-09-01 16:40:00|10186.1|10184.1|10186.6|10184.6|10186.6|10184.6|10183.6|10181.6|28
1598978700000|2020-09-01 16:45:00|10187.1|10185.1|10183.1|10181.1|10187.6|10185.6|10182.6|10180.6|10
1598979000000|2020-09-01 16:50:00|10182.6|10180.6|10188.6|10186.6|10191.6|10189.6|10182.1|10180.1|30
1598979300000|2020-09-01 16:55:00|10189.1|10187.1|10190.6|10188.6|10190.6|10188.6|10184.6|10182.6|30
1598979600000|2020-09-01 17:00:00|10190.1|10188.1|10186.1|10184.1|10194.6|10192.6|10186.1|10184.1|42
1598979900000|2020-09-01 17:05:00|10186.6|10184.6|10187.1|10185.1|10189.6|10187.6|10184.6|10182.6|54
1598980200000|2020-09-01 17:10:00|10186.6|10184.6|10181.6|10179.6|10186.6|10184.6|10180.6|10178.6|44
1598980500000|2020-09-01 17:15:00|10180.1|10178.1|10170.6|10168.6|10182.1|10180.1|10170.1|10168.1|51
1598980800000|2020-09-01 17:20:00|10170.1|10168.1|10169.1|10167.1|10171.1|10169.1|10164.6|10162.6|64
1598981100000|2020-09-01 17:25:00|10169.6|10167.6|10170.1|10168.1|10172.6|10170.6|10167.6|10165.6|42
1598981400000|2020-09-01 17:30:00|10170.6|10168.6|10169.6|10167.6|10174.1|10172.1|10168.1|10166.1|28
1598981700000|2020-09-01 17:35:00|10170.1|10168.1|10174.6|10172.6|10176.1|10174.1|10170.1|10168.1|56
1598982000000|2020-09-01 17:40:00|10175.1|10173.1|10183.6|10181.6|10184.1|10182.1|10174.6|10172.6|57
1598982300000|2020-09-01 17:45:00|10183.1|10181.1|10186.1|10184.1|10186.1|10184.1|10181.6|10179.6|28
1598982600000|2020-09-01 17:50:00|10185.1|10183.1|10179.1|10177.1|10185.6|10183.6|10178.1|10176.1|23
1598982900000|2020-09-01 17:55:00|10178.6|10176.6|10180.1|10178.1|10182.6|10180.6|10178.6|10176.6|11
1598983200000|2020-09-01 18:00:00|10179.1|10177.1|10180.6|10178.6|10182.6|10180.6|10179.1|10177.1|13
1598983500000|2020-09-01 18:05:00|10180.1|10178.1|10182.1|10180.1|10182.6|10180.6|10180.1|10178.1|3
1598983800000|2020-09-01 18:10:00|10182.6|10180.6|10181.6|10179.6|10183.6|10181.6|10181.1|10179.1|12
1598984100000|2020-09-01 18:15:00|10182.1|10180.1|10182.6|10180.6|10184.1|10182.1|10181.1|10179.1|6
1598984400000|2020-09-01 18:20:00|10183.1|10181.1|10185.6|10183.6|10187.1|10185.1|10182.1|10180.1|3
1598984700000|2020-09-01 18:25:00|10185.1|10183.1|10184.1|10182.1|10186.6|10184.6|10182.1|10180.1|8
1598985000000|2020-09-01 18:30:00|10184.6|10182.6|10186.1|10184.1|10188.6|10186.6|10184.6|10182.6|5
1598985300000|2020-09-01 18:35:00|10185.6|10183.6|10187.6|10185.6|10188.1|10186.1|10183.6|10181.6|37
1598985600000|2020-09-01 18:40:00|10187.1|10185.1|10191.1|10189.1|10192.1|10190.1|10187.1|10185.1|28
1598985900000|2020-09-01 18:45:00|10190.6|10188.6|10186.6|10184.6|10190.6|10188.6|10184.1|10182.1|29
1598986200000|2020-09-01 18:50:00|10186.1|10184.1|10191.1|10189.1|10191.1|10189.1|10184.6|10182.6|9
1598986500000|2020-09-01 18:55:00|10190.6|10188.6|10192.6|10190.6|10192.6|10190.6|10188.6|10186.6|9
1598986800000|2020-09-01 19:00:00|10191.6|10189.6|10191.1|10189.1|10196.1|10194.1|10191.1|10189.1|0
1598987100000|2020-09-01 19:05:00|10190.6|10188.6|10193.1|10191.1|10194.1|10192.1|10189.1|10187.1|0
1598987400000|2020-09-01 19:10:00|10193.6|10191.6|10191.6|10189.6|10194.6|10192.6|10190.1|10188.1|19
1598987700000|2020-09-01 19:15:00|10191.1|10189.1|10197.1|10195.1|10197.1|10195.1|10191.1|10189.1|19
1598988000000|2020-09-01 19:20:00|10197.6|10195.6|10197.6|10195.6|10200.1|10198.1|10194.1|10192.1|10
1598988300000|2020-09-01 19:25:00|10198.1|10196.1|10190.6|10188.6|10198.6|10196.6|10188.1|10186.1|22
1598988600000|2020-09-01 19:30:00|10190.1|10188.1|10200.1|10198.1|10201.1|10199.1|10187.1|10185.1|44
1598988900000|2020-09-01 19:35:00|10200.6|10198.6|10212.6|10210.6|10213.1|10211.1|10200.6|10198.6|95
1598989200000|2020-09-01 19:40:00|10212.1|10210.1|10222.6|10220.6|10224.1|10222.1|10212.1|10210.1|100
1598989500000|2020-09-01 19:45:00|10222.1|10220.1|10215.1|10213.1|10222.6|10220.6|10215.1|10213.1|33
1598989800000|2020-09-01 19:50:00|10214.1|10212.1|10217.6|10215.6|10218.6|10216.6|10212.1|10210.1|53
1598990100000|2020-09-01 19:55:00|10217.1|10215.1|10231|10225|10231.6|10228.1|10215.1|10213.1|104
1598990400000|2020-09-01 20:00:00|10231.1|10225.1|10229.3|10223.3|10234.8|10228.8|10227.5|10221.5|0
1598990700000|2020-09-01 20:05:00|10229.5|10223.5|10228.8|10222.8|10233|10227|10228.1|10222.1|0
1598991000000|2020-09-01 20:10:00|10228.9|10222.9|10233.8|10227.8|10235.3|10229.3|10228.1|10222.1|0
1598991300000|2020-09-01 20:15:00|10234|10228|10232.9|10226.9|10234|10228|10232.5|10226.5|0
1598991600000|2020-09-01 20:20:00|10233.1|10227.1|10232.9|10226.9|10233.7|10227.7|10232.9|10226.9|0
1598991900000|2020-09-01 20:25:00|10232.7|10226.7|10232.7|10226.7|10232.9|10226.9|10232.2|10226.2|0
1598992200000|2020-09-01 20:30:00|10232.8|10226.8|10240|10234|10241.3|10235.3|10230.4|10224.4|0
1598992500000|2020-09-01 20:35:00|10240.1|10234.1|10236.9|10230.9|10240.6|10234.6|10236.9|10230.9|0
1598992800000|2020-09-01 20:40:00|10237|10231|10236.7|10230.7|10238.7|10232.7|10234.8|10228.8|0
1598993100000|2020-09-01 20:45:00|10236.5|10230.5|10237.4|10231.4|10237.9|10231.9|10235.6|10229.6|0
1598993400000|2020-09-01 20:50:00|10237.5|10231.5|10238.5|10232.5|10239.2|10233.2|10237.4|10231.4|0
1598993700000|2020-09-01 20:55:00|10238.4|10232.4|10237.3|10231.3|10239.2|10233.2|10236.2|10230.2|0
1598994000000|2020-09-01 21:00:00|10237.1|10231.1|10236.5|10230.5|10237.1|10231.1|10236.5|10230.5|0
1598994300000|2020-09-01 21:05:00|10236.7|10230.7|10236.9|10230.9|10237.1|10231.1|10236.7|10230.7|0
1598994600000|2020-09-01 21:10:00|10236.7|10230.7|10236.5|10230.5|10236.7|10230.7|10235.8|10229.8|0
1598994900000|2020-09-01 21:15:00|10236.3|10230.3|10236.3|10230.3|10236.9|10230.9|10236|10230|0
1598995200000|2020-09-01 21:20:00|10236.9|10230.9|10236.5|10230.5|10236.9|10230.9|10236.3|10230.3|0
1598995500000|2020-09-01 21:25:00|10236.3|10230.3|10236.3|10230.3|10236.3|10230.3|10236|10230|0
1598995800000|2020-09-01 21:30:00|10236.7|10230.7|10236.5|10230.5|10236.7|10230.7|10236.5|10230.5|0
1598996100000|2020-09-01 21:35:00|10236.3|10230.3|10236.3|10230.3|10236.7|10230.7|10236.3|10230.3|0
1598996400000|2020-09-01 21:40:00|10236.5|10230.5|10236.5|10230.5|10236.7|10230.7|10236.3|10230.3|0
1598996700000|2020-09-01 21:45:00|10236.7|10230.7|10236.7|10230.7|10236.7|10230.7|10236|10230|0
1598997000000|2020-09-01 21:50:00|10236.5|10230.5|10236.7|10230.7|10236.7|10230.7|10236.5|10230.5|0
1598997300000|2020-09-01 21:55:00|10236.9|10230.9|10236.3|10230.3|10236.9|10230.9|10236.3|10230.3|0
1598997600000|2020-09-01 22:00:00|10236.1|10230.1|10236|10230|10237|10231|10230.2|10224.2|0
1598997900000|2020-09-01 22:05:00|10235.9|10229.9|10233.2|10227.2|10236.2|10230.2|10233.2|10227.2|0
1598998200000|2020-09-01 22:10:00|10232.6|10226.6|10234.4|10228.4|10234.4|10228.4|10232|10226|0
1598998500000|2020-09-01 22:15:00|10234.3|10228.3|10233.3|10227.3|10234.3|10228.3|10232.6|10226.6|0
1598998800000|2020-09-01 22:20:00|10233.4|10227.4|10233.9|10227.9|10235.1|10229.1|10233.4|10227.4|0
1598999100000|2020-09-01 22:25:00|10234|10228|10232.6|10226.6|10234.4|10228.4|10232.3|10226.3|0
1598999400000|2020-09-01 22:30:00|10232.5|10226.5|10233.9|10227.9|10233.9|10227.9|10231.5|10225.5|0
1598999700000|2020-09-01 22:35:00|10233.7|10227.7|10233.3|10227.3|10233.9|10227.9|10233.3|10227.3|0
1599000000000|2020-09-01 22:40:00|10233.2|10227.2|10232.5|10226.5|10233.3|10227.3|10232.5|10226.5|0
1599000300000|2020-09-01 22:45:00|10232.7|10226.7|10232.5|10226.5|10233.3|10227.3|10231.5|10225.5|0
1599000600000|2020-09-01 22:50:00|10232.7|10226.7|10234.4|10228.4|10234.4|10228.4|10232.5|10226.5|0
1599000900000|2020-09-01 22:55:00|10234.2|10228.2|10234.8|10228.8|10236.2|10230.2|10233.8|10227.8|0
1599001200000|2020-09-01 23:00:00|10234.7|10228.7|10232.1|10226.1|10234.7|10228.7|10231.3|10225.3|0
1599001500000|2020-09-01 23:05:00|10232.2|10226.2|10233.1|10227.1|10233.9|10227.9|10232.2|10226.2|0
1599001800000|2020-09-01 23:10:00|10233|10227|10233.9|10227.9|10233.9|10227.9|10232.6|10226.6|0
1599002100000|2020-09-01 23:15:00|10233.8|10227.8|10236.2|10230.2|10236.2|10230.2|10233.1|10227.1|0
1599002400000|2020-09-01 23:20:00|10236.3|10230.3|10247.1|10241.1|10247.1|10241.1|10236.3|10230.3|0
1599002700000|2020-09-01 23:25:00|10247|10241|10245.3|10239.3|10247.7|10241.7|10244|10238|0
1599003000000|2020-09-01 23:30:00|10245.4|10239.4|10244.8|10238.8|10245.8|10239.8|10242.5|10236.5|0
1599003300000|2020-09-01 23:35:00|10244.9|10238.9|10245.6|10239.6|10246.6|10240.6|10244.8|10238.8|0
1599003600000|2020-09-01 23:40:00|10245.4|10239.4|10246.1|10240.1|10246.6|10240.6|10244.8|10238.8|0
1599003900000|2020-09-01 23:45:00|10246|10240|10251.6|10245.6|10251.8|10245.8|10244.8|10238.8|0
1599004200000|2020-09-01 23:50:00|10251.7|10245.7|10249.7|10243.7|10252.1|10246.1|10248.5|10242.5|0
1599004500000|2020-09-01 23:55:00|10249.9|10243.9|10255.3|10249.3|10255.3|10249.3|10249.9|10243.9|0
1599004800000|2020-09-02 00:00:00|10255.2|10249.2|10253.8|10247.8|10255.3|10249.3|10250.4|10244.4|0
1599005100000|2020-09-02 00:05:00|10253.6|10247.6|10256.9|10250.9|10256.9|10250.9|10250.7|10244.7|0
1599005400000|2020-09-02 00:10:00|10257.1|10251.1|10256.9|10250.9|10259.8|10253.8|10255.6|10249.6|0
1599005700000|2020-09-02 00:15:00|10256.7|10250.7|10257.2|10251.2|10262.2|10256.2|10252.1|10246.1|0
1599006000000|2020-09-02 00:20:00|10257.3|10251.3|10261.9|10255.9|10262.1|10256.1|10254.6|10248.6|0
1599006300000|2020-09-02 00:25:00|10261.8|10255.8|10262.1|10256.1|10262.2|10256.2|10256.9|10250.9|0
1599006600000|2020-09-02 00:30:00|10262.2|10256.2|10258.3|10252.3|10264.7|10258.7|10256.8|10250.8|0
1599006900000|2020-09-02 00:35:00|10257.7|10251.7|10262.4|10256.4|10262.5|10256.5|10256.9|10250.9|0
1599007200000|2020-09-02 00:40:00|10262.5|10256.5|10268.2|10262.2|10270.8|10264.8|10262.5|10256.5|0
1599007500000|2020-09-02 00:45:00|10268.3|10262.3|10267.8|10261.8|10273|10267|10265.6|10259.6|0
1599007800000|2020-09-02 00:50:00|10267.9|10261.9|10265.1|10259.1|10270.3|10264.3|10263.9|10257.9|0
1599008100000|2020-09-02 00:55:00|10265|10259|10267.1|10261.1|10269.7|10263.7|10262.4|10256.4|0
1599008400000|2020-09-02 01:00:00|10267.2|10261.2|10267.3|10261.3|10269.7|10263.7|10264.7|10258.7|0
1599008700000|2020-09-02 01:05:00|10267.4|10261.4|10265.1|10259.1|10267.4|10261.4|10260.9|10254.9|0
1599009000000|2020-09-02 01:10:00|10265|10259|10262.1|10256.1|10265.1|10259.1|10259.6|10253.6|0
1599009300000|2020-09-02 01:15:00|10262|10256|10259.1|10253.1|10262.1|10256.1|10254|10248|0
1599009600000|2020-09-02 01:20:00|10259.2|10253.2|10256.7|10250.7|10261.7|10255.7|10256.6|10250.6|0
1599009900000|2020-09-02 01:25:00|10256.6|10250.6|10255.3|10249.3|10256.8|10250.8|10255.3|10249.3|0
1599010200000|2020-09-02 01:30:00|10255.8|10249.8|10251.5|10245.5|10256.5|10250.5|10251.2|10245.2|0
1599010500000|2020-09-02 01:35:00|10252|10246|10251.5|10245.5|10252.8|10246.8|10248.8|10242.8|0
1599010800000|2020-09-02 01:40:00|10251.4|10245.4|10253.1|10247.1|10253.1|10247.1|10249|10243|0
1599011100000|2020-09-02 01:45:00|10253.6|10247.6|10254.2|10248.2|10254.3|10248.3|10250.5|10244.5|0
1599011400000|2020-09-02 01:50:00|10254.1|10248.1|10251.7|10245.7|10254.2|10248.2|10249.2|10243.2|0
1599011700000|2020-09-02 01:55:00|10250.6|10244.6|10243.9|10237.9|10251.7|10245.7|10243.7|10237.7|0
1599012000000|2020-09-02 02:00:00|10243.8|10237.8|10242.5|10236.5|10244.1|10238.1|10238.6|10232.6|0
1599012300000|2020-09-02 02:05:00|10242|10236|10241.3|10235.3|10243.7|10237.7|10238.7|10232.7|0
1599012600000|2020-09-02 02:10:00|10241.4|10235.4|10249|10243|10249.1|10243.1|10241.3|10235.3|0
1599012900000|2020-09-02 02:15:00|10248.9|10242.9|10246.4|10240.4|10251.5|10245.5|10246.3|10240.3|0
1599013200000|2020-09-02 02:20:00|10246.5|10240.5|10254.5|10248.5|10254.5|10248.5|10246.5|10240.5|0
1599013500000|2020-09-02 02:25:00|10254.4|10248.4|10251.7|10245.7|10254.6|10248.6|10249.2|10243.2|0
1599013800000|2020-09-02 02:30:00|10251.1|10245.1|10249.1|10243.1|10251.7|10245.7|10246.5|10240.5|0
1599014100000|2020-09-02 02:35:00|10249.7|10243.7|10249.2|10243.2|10251.9|10245.9|10247.9|10241.9|0
1599014400000|2020-09-02 02:40:00|10249.3|10243.3|10243.9|10237.9|10251.7|10245.7|10243.9|10237.9|0
1599014700000|2020-09-02 02:45:00|10243.8|10237.8|10241.6|10235.6|10244.2|10238.2|10241.3|10235.3|0
1599015000000|2020-09-02 02:50:00|10242.1|10236.1|10241.5|10235.5|10244|10238|10238.7|10232.7|0
1599015300000|2020-09-02 02:55:00|10241.4|10235.4|10241.6|10235.6|10244.1|10238.1|10241.3|10235.3|0
1599015600000|2020-09-02 03:00:00|10241.7|10235.7|10246.8|10240.8|10249.2|10243.2|10241.6|10235.6|0
1599015900000|2020-09-02 03:05:00|10246.9|10240.9|10249.2|10243.2|10249.3|10243.3|10242.8|10236.8|0
1599016200000|2020-09-02 03:10:00|10249.3|10243.3|10251.8|10245.8|10251.8|10245.8|10249.1|10243.1|0
1599016500000|2020-09-02 03:15:00|10251.7|10245.7|10249.1|10243.1|10251.8|10245.8|10246.6|10240.6|0
1599016800000|2020-09-02 03:20:00|10249|10243|10249.1|10243.1|10250.4|10244.4|10246.6|10240.6|0
1599017100000|2020-09-02 03:25:00|10249.2|10243.2|10251.8|10245.8|10254.4|10248.4|10249.2|10243.2|0
1599017400000|2020-09-02 03:30:00|10251.9|10245.9|10251.6|10245.6|10254.2|10248.2|10249|10243|0
1599017700000|2020-09-02 03:35:00|10251.5|10245.5|10251.5|10245.5|10251.5|10245.5|10249|10243|0
1599018000000|2020-09-02 03:40:00|10251.4|10245.4|10251.3|10245.3|10251.6|10245.6|10248.9|10242.9|0
1599018300000|2020-09-02 03:45:00|10251.4|10245.4|10251.6|10245.6|10254|10248|10250.3|10244.3|0
1599018600000|2020-09-02 03:50:00|10252.6|10246.6|10251.3|10245.3|10254.1|10248.1|10250.1|10244.1|0
1599018900000|2020-09-02 03:55:00|10251.4|10245.4|10259|10253|10259.1|10253.1|10251.4|10245.4|0
1599019200000|2020-09-02 04:00:00|10258.9|10252.9|10259.5|10253.5|10259.5|10253.5|10256.6|10250.6|0
1599019500000|2020-09-02 04:05:00|10260|10254|10259.5|10253.5|10260.7|10254.7|10259.3|10253.3|0
1599019800000|2020-09-02 04:10:00|10259.4|10253.4|10256.8|10250.8|10259.5|10253.5|10256.7|10250.7|0
1599020100000|2020-09-02 04:15:00|10256.7|10250.7|10259.1|10253.1|10259.2|10253.2|10256.7|10250.7|0
1599020400000|2020-09-02 04:20:00|10259.2|10253.2|10261.8|10255.8|10261.9|10255.9|10256.6|10250.6|0
1599020700000|2020-09-02 04:25:00|10261.9|10255.9|10262|10256|10264.7|10258.7|10259.6|10253.6|0
1599021000000|2020-09-02 04:30:00|10261.9|10255.9|10259|10253|10261.9|10255.9|10258.9|10252.9|0
1599021300000|2020-09-02 04:35:00|10258.9|10252.9|10259|10253|10261.5|10255.5|10258.9|10252.9|0
1599021600000|2020-09-02 04:40:00|10260.2|10254.2|10261.6|10255.6|10264|10258|10260.2|10254.2|0
1599021900000|2020-09-02 04:45:00|10261.5|10255.5|10259|10253|10261.7|10255.7|10259|10253|0
1599022200000|2020-09-02 04:50:00|10259.1|10253.1|10258.9|10252.9|10261.6|10255.6|10258.8|10252.8|0
1599022500000|2020-09-02 04:55:00|10258.8|10252.8|10253.9|10247.9|10258.8|10252.8|10253.8|10247.8|0
1599022800000|2020-09-02 05:00:00|10253.8|10247.8|10248.8|10242.8|10256.2|10250.2|10248.7|10242.7|0
1599023100000|2020-09-02 05:05:00|10239.8|10233.8|10242.4|10236.4|10242.6|10236.6|10237.2|10231.2|0
1599023400000|2020-09-02 05:10:00|10242.3|10236.3|10242.5|10236.5|10242.5|10236.5|10239.6|10233.6|0
1599023700000|2020-09-02 05:15:00|10242.4|10236.4|10247.9|10241.9|10247.9|10241.9|10242.4|10236.4|0
1599024000000|2020-09-02 05:20:00|10248.3|10242.3|10246.9|10240.9|10248.4|10242.4|10245.6|10239.6|0
1599024300000|2020-09-02 05:25:00|10247|10241|10253.4|10247.4|10253.5|10247.5|10247|10241|0
1599024600000|2020-09-02 05:30:00|10254.5|10248.5|10261.2|10255.2|10261.2|10255.2|10254.5|10248.5|0
1599024900000|2020-09-02 05:35:00|10260.7|10254.7|10261.1|10255.1|10261.2|10255.2|10255.9|10249.9|0
1599025200000|2020-09-02 05:40:00|10261.2|10255.2|10261.2|10255.2|10266.2|10260.2|10258.7|10252.7|0
1599025500000|2020-09-02 05:45:00|10261.3|10255.3|10263.5|10257.5|10263.7|10257.7|10261.2|10255.2|0
1599025800000|2020-09-02 05:50:00|10263.4|10257.4|10263.5|10257.5|10265.9|10259.9|10258.5|10252.5|0
1599026100000|2020-09-02 05:55:00|10263.4|10257.4|10251.3|10245.3|10265.9|10259.9|10251.1|10245.1|0
1599026400000|2020-09-02 06:00:00|10267.6|10265.6|10271.6|10269.6|10275.6|10273.6|10262.1|10260.1|132
1599026700000|2020-09-02 06:05:00|10271.1|10269.1|10266.6|10264.6|10273.1|10271.1|10264.1|10262.1|101
1599027000000|2020-09-02 06:10:00|10267.1|10265.1|10270.6|10268.6|10272.6|10270.6|10266.6|10264.6|56
1599027300000|2020-09-02 06:15:00|10271.1|10269.1|10259.6|10257.6|10272.6|10270.6|10259.6|10257.6|28
1599027600000|2020-09-02 06:20:00|10259.1|10257.1|10255.1|10253.1|10263.6|10261.6|10252.1|10250.1|114
1599027900000|2020-09-02 06:25:00|10255.6|10253.6|10253.6|10251.6|10259.1|10257.1|10250.6|10248.6|49
1599028200000|2020-09-02 06:30:00|10254.1|10252.1|10257.6|10255.6|10257.6|10255.6|10253.1|10251.1|14
1599028500000|2020-09-02 06:35:00|10257.1|10255.1|10254.6|10252.6|10258.6|10256.6|10254.6|10252.6|21
1599028800000|2020-09-02 06:40:00|10255.1|10253.1|10258.6|10256.6|10260.6|10258.6|10255.1|10253.1|21
1599029100000|2020-09-02 06:45:00|10259.1|10257.1|10259.6|10257.6|10264.6|10262.6|10258.6|10256.6|23
1599029400000|2020-09-02 06:50:00|10259.1|10257.1|10249.6|10247.6|10262.6|10260.6|10249.1|10247.1|131
1599029700000|2020-09-02 06:55:00|10250.1|10248.1|10256.1|10254.1|10262.6|10260.6|10248.1|10246.1|238
1599030000000|2020-09-02 07:00:00|10257.6|10255.6|10275.1|10273.1|10279.6|10277.6|10256.1|10254.1|1089
1599030300000|2020-09-02 07:05:00|10277.6|10275.6|10311.1|10309.1|10315.1|10313.1|10277.6|10275.6|1463
1599030600000|2020-09-02 07:10:00|10313.1|10311.1|10330.1|10328.1|10331.6|10329.6|10307.6|10305.6|795
1599030900000|2020-09-02 07:15:00|10331.1|10329.1|10331.6|10329.6|10346.6|10344.6|10331.1|10329.1|957
1599031200000|2020-09-02 07:20:00|10332.1|10330.1|10346.1|10344.1|10354.6|10352.6|10332.1|10330.1|733
1599031500000|2020-09-02 07:25:00|10345.6|10343.6|10344.6|10342.6|10353.1|10351.1|10341.1|10339.1|778
1599031800000|2020-09-02 07:30:00|10345.1|10343.1|10356.1|10354.1|10369.6|10367.6|10345.1|10343.1|734
1599032100000|2020-09-02 07:35:00|10356.6|10354.6|10350.1|10348.1|10363.6|10361.6|10349.6|10347.6|543
1599032400000|2020-09-02 07:40:00|10350.6|10348.6|10353.4|10351.4|10363.6|10361.6|10347.1|10345.1|411
1599032700000|2020-09-02 07:45:00|10352.9|10350.9|10333.2|10331.2|10357.9|10355.9|10329.7|10327.7|496
1599033000000|2020-09-02 07:50:00|10333.7|10331.7|10335.7|10333.7|10346.7|10344.7|10333.7|10331.7|517
1599033300000|2020-09-02 07:55:00|10336.2|10334.2|10341.7|10339.7|10347.7|10345.7|10336.2|10334.2|363
1599033600000|2020-09-02 08:00:00|10340.7|10338.7|10343.2|10341.2|10349.7|10347.7|10339.7|10337.7|481
1599033900000|2020-09-02 08:05:00|10342.7|10340.7|10356.7|10354.7|10366.2|10364.2|10342.7|10340.7|533
1599034200000|2020-09-02 08:10:00|10357.2|10355.2|10367.7|10365.7|10374.2|10372.2|10356.7|10354.7|420
1599034500000|2020-09-02 08:15:00|10367.2|10365.2|10378.7|10376.7|10378.7|10376.7|10366.7|10364.7|352
1599034800000|2020-09-02 08:20:00|10379.2|10377.2|10384.2|10382.2|10387.7|10385.7|10377.7|10375.7|603
1599035100000|2020-09-02 08:25:00|10384.7|10382.7|10389.2|10387.2|10389.7|10387.7|10380.7|10378.7|432
1599035400000|2020-09-02 08:30:00|10389.7|10387.7|10388.7|10386.7|10391.7|10389.7|10380.2|10378.2|749
1599035700000|2020-09-02 08:35:00|10389.7|10387.7|10383.7|10381.7|10394.2|10392.2|10380.7|10378.7|532
1599036000000|2020-09-02 08:40:00|10384.2|10382.2|10389.2|10387.2|10393.2|10391.2|10383.7|10381.7|295
1599036300000|2020-09-02 08:45:00|10389.7|10387.7|10386.7|10384.7|10399.7|10397.7|10384.2|10382.2|523
1599036600000|2020-09-02 08:50:00|10387.2|10385.2|10394.7|10392.7|10399.7|10397.7|10386.7|10384.7|348
1599036900000|2020-09-02 08:55:00|10394.2|10392.2|10399.7|10397.7|10400.7|10398.7|10389.7|10387.7|424
1599037200000|2020-09-02 09:00:00|10400.7|10398.7|10395.7|10393.7|10405.7|10403.7|10394.7|10392.7|377
1599037500000|2020-09-02 09:05:00|10395.2|10393.2|10408.7|10406.7|10408.7|10406.7|10394.2|10392.2|434
1599037800000|2020-09-02 09:10:00|10408.2|10406.2|10403.7|10401.7|10413.2|10411.2|10403.7|10401.7|488
1599038100000|2020-09-02 09:15:00|10404.2|10402.2|10408.7|10406.7|10410.7|10408.7|10404.2|10402.2|296
1599038400000|2020-09-02 09:20:00|10409.2|10407.2|10411.7|10409.7|10414.7|10412.7|10405.2|10403.2|428
1599038700000|2020-09-02 09:25:00|10410.7|10408.7|10411.7|10409.7|10416.7|10414.7|10409.7|10407.7|342
1599039000000|2020-09-02 09:30:00|10412.2|10410.2|10412.7|10410.7|10414.2|10412.2|10406.7|10404.7|524
1599039300000|2020-09-02 09:35:00|10412.2|10410.2|10412.7|10410.7|10420.2|10418.2|10407.7|10405.7|437
1599039600000|2020-09-02 09:40:00|10413.2|10411.2|10398.7|10396.7|10414.7|10412.7|10398.7|10396.7|245
1599039900000|2020-09-02 09:45:00|10399.2|10397.2|10396.2|10394.2|10401.2|10399.2|10391.7|10389.7|272
1599040200000|2020-09-02 09:50:00|10396.7|10394.7|10401.7|10399.7|10408.2|10406.2|10396.2|10394.2|241
1599040500000|2020-09-02 09:55:00|10402.7|10400.7|10402.7|10400.7|10407.2|10405.2|10400.7|10398.7|316
1599040800000|2020-09-02 10:00:00|10403.2|10401.2|10402.7|10400.7|10408.7|10406.7|10401.7|10399.7|182
1599041100000|2020-09-02 10:05:00|10402.2|10400.2|10398.7|10396.7|10404.7|10402.7|10394.7|10392.7|168
1599041400000|2020-09-02 10:10:00|10397.7|10395.7|10388.7|10386.7|10398.7|10396.7|10388.7|10386.7|162
1599041700000|2020-09-02 10:15:00|10389.2|10387.2|10395.7|10393.7|10395.7|10393.7|10386.7|10384.7|193
1599042000000|2020-09-02 10:20:00|10396.7|10394.7|10396.7|10394.7|10398.7|10396.7|10392.7|10390.7|174
1599042300000|2020-09-02 10:25:00|10397.2|10395.2|10391.7|10389.7|10402.7|10400.7|10389.2|10387.2|142
1599042600000|2020-09-02 10:30:00|10391.2|10389.2|10385.7|10383.7|10392.2|10390.2|10385.7|10383.7|161
1599042900000|2020-09-02 10:35:00|10384.7|10382.7|10389.7|10387.7|10391.7|10389.7|10382.7|10380.7|102
1599043200000|2020-09-02 10:40:00|10389.2|10387.2|10393.7|10391.7|10393.7|10391.7|10388.7|10386.7|145
1599043500000|2020-09-02 10:45:00|10392.7|10390.7|10389.7|10387.7|10397.7|10395.7|10386.7|10384.7|165
1599043800000|2020-09-02 10:50:00|10389.2|10387.2|10382.2|10380.2|10391.7|10389.7|10380.7|10378.7|131
1599044100000|2020-09-02 10:55:00|10382.7|10380.7|10377.7|10375.7|10383.7|10381.7|10376.7|10374.7|132
1599044400000|2020-09-02 11:00:00|10377.2|10375.2|10379.2|10377.2|10379.2|10377.2|10370.7|10368.7|288
1599044700000|2020-09-02 11:05:00|10378.7|10376.7|10371.7|10369.7|10378.7|10376.7|10371.2|10369.2|222
1599045000000|2020-09-02 11:10:00|10372.2|10370.2|10364.7|10362.7|10373.7|10371.7|10363.2|10361.2|254
1599045300000|2020-09-02 11:15:00|10364.2|10362.2|10363.7|10361.7|10368.7|10366.7|10362.2|10360.2|264
1599045600000|2020-09-02 11:20:00|10364.2|10362.2|10373.7|10371.7|10374.7|10372.7|10360.2|10358.2|128
1599045900000|2020-09-02 11:25:00|10373.2|10371.2|10369.7|10367.7|10373.7|10371.7|10364.7|10362.7|109
1599046200000|2020-09-02 11:30:00|10370.2|10368.2|10378.7|10376.7|10380.7|10378.7|10370.2|10368.2|130
1599046500000|2020-09-02 11:35:00|10378.2|10376.2|10375.7|10373.7|10379.7|10377.7|10372.7|10370.7|170
1599046800000|2020-09-02 11:40:00|10375.1|10373.1|10379.1|10377.1|10379.6|10377.6|10371.1|10369.1|85
1599047100000|2020-09-02 11:45:00|10380.1|10378.1|10375.1|10373.1|10382.1|10380.1|10373.1|10371.1|109
1599047400000|2020-09-02 11:50:00|10374.6|10372.6|10372.1|10370.1|10375.1|10373.1|10367.1|10365.1|158
1599047700000|2020-09-02 11:55:00|10372.6|10370.6|10363.1|10361.1|10372.6|10370.6|10363.1|10361.1|130
1599048000000|2020-09-02 12:00:00|10363.6|10361.6|10367.1|10365.1|10370.1|10368.1|10362.6|10360.6|153
1599048300000|2020-09-02 12:05:00|10366.1|10364.1|10366.6|10364.6|10368.6|10366.6|10363.1|10361.1|138
1599048600000|2020-09-02 12:10:00|10367.1|10365.1|10368.1|10366.1|10369.1|10367.1|10364.1|10362.1|76
1599048900000|2020-09-02 12:15:00|10367.6|10365.6|10369.1|10367.1|10376.1|10374.1|10364.1|10362.1|313
1599049200000|2020-09-02 12:20:00|10368.6|10366.6|10373.1|10371.1|10374.6|10372.6|10367.6|10365.6|106
1599049500000|2020-09-02 12:25:00|10372.6|10370.6|10370.6|10368.6|10378.1|10376.1|10367.6|10365.6|181
1599049800000|2020-09-02 12:30:00|10370.1|10368.1|10369.6|10367.6|10372.1|10370.1|10364.1|10362.1|131
1599050100000|2020-09-02 12:35:00|10370.1|10368.1|10372.1|10370.1|10372.1|10370.1|10366.6|10364.6|116
1599050400000|2020-09-02 12:40:00|10371.6|10369.6|10365.6|10363.6|10371.6|10369.6|10364.6|10362.6|139
1599050700000|2020-09-02 12:45:00|10365.1|10363.1|10363.1|10361.1|10368.6|10366.6|10360.1|10358.1|229
1599051000000|2020-09-02 12:50:00|10362.6|10360.6|10366.1|10364.1|10367.1|10365.1|10362.1|10360.1|136
1599051300000|2020-09-02 12:55:00|10365.6|10363.6|10373.1|10371.1|10378.6|10376.6|10364.1|10362.1|220
1599051600000|2020-09-02 13:00:00|10372.1|10370.1|10369.6|10367.6|10376.6|10374.6|10365.1|10363.1|176
1599051900000|2020-09-02 13:05:00|10370.1|10368.1|10379.1|10377.1|10379.1|10377.1|10368.1|10366.1|181
1599052200000|2020-09-02 13:10:00|10378.6|10376.6|10383.1|10381.1|10384.1|10382.1|10377.1|10375.1|202
1599052500000|2020-09-02 13:15:00|10385.1|10383.1|10390.1|10388.1|10392.1|10390.1|10383.1|10381.1|312
1599052800000|2020-09-02 13:20:00|10389.6|10387.6|10385.1|10383.1|10392.1|10390.1|10385.1|10383.1|142
1599053100000|2020-09-02 13:25:00|10385.6|10383.6|10381.1|10379.1|10388.1|10386.1|10379.6|10377.6|190
1599053400000|2020-09-02 13:30:00|10380.1|10378.1|10381.6|10379.6|10387.1|10385.1|10377.1|10375.1|548
1599053700000|2020-09-02 13:35:00|10381.1|10379.1|10388.1|10386.1|10395.1|10393.1|10381.1|10379.1|1246
1599054000000|2020-09-02 13:40:00|10387.6|10385.6|10401.1|10399.1|10401.6|10399.6|10382.1|10380.1|436
1599054300000|2020-09-02 13:45:00|10401.6|10399.6|10397.1|10395.1|10404.6|10402.6|10394.6|10392.6|471
1599054600000|2020-09-02 13:50:00|10398.1|10396.1|10390.6|10388.6|10398.1|10396.1|10386.1|10384.1|327
1599054900000|2020-09-02 13:55:00|10390.1|10388.1|10385.6|10383.6|10393.6|10391.6|10379.1|10377.1|496
1599055200000|2020-09-02 14:00:00|10386.6|10384.6|10406.1|10404.1|10406.1|10404.1|10385.1|10383.1|402
1599055500000|2020-09-02 14:05:00|10406.6|10404.6|10379.1|10377.1|10410.6|10408.6|10377.1|10375.1|372
1599055800000|2020-09-02 14:10:00|10380.7|10378.7|10397.2|10395.2|10397.2|10395.2|10377.7|10375.7|392
1599056100000|2020-09-02 14:15:00|10396.7|10394.7|10400.2|10398.2|10407.2|10405.2|10394.2|10392.2|863
1599056400000|2020-09-02 14:20:00|10399.7|10397.7|10408.7|10406.7|10415.7|10413.7|10395.7|10393.7|935
1599056700000|2020-09-02 14:25:00|10409.7|10407.7|10405.7|10403.7|10411.7|10409.7|10397.2|10395.2|726
1599057000000|2020-09-02 14:30:00|10406.2|10404.2|10417.7|10415.7|10417.7|10415.7|10404.7|10402.7|619
1599057300000|2020-09-02 14:35:00|10417.2|10415.2|10402.7|10400.7|10417.7|10415.7|10401.7|10399.7|474
1599057600000|2020-09-02 14:40:00|10403.2|10401.2|10393.2|10391.2|10407.2|10405.2|10387.7|10385.7|499
1599057900000|2020-09-02 14:45:00|10392.7|10390.7|10392.2|10390.2|10395.7|10393.7|10383.7|10381.7|515
1599058200000|2020-09-02 14:50:00|10393.7|10391.7|10410.7|10408.7|10411.2|10409.2|10393.7|10391.7|665
1599058500000|2020-09-02 14:55:00|10409.2|10407.2|10403.7|10401.7|10412.2|10410.2|10399.2|10397.2|552
1599058800000|2020-09-02 15:00:00|10404.2|10402.2|10399.2|10397.2|10405.7|10403.7|10394.2|10392.2|1185
1599059100000|2020-09-02 15:05:00|10398.7|10396.7|10392.7|10390.7|10401.7|10399.7|10387.7|10385.7|487
1599059400000|2020-09-02 15:10:00|10392.2|10390.2|10401.7|10399.7|10403.7|10401.7|10391.7|10389.7|537
1599059700000|2020-09-02 15:15:00|10401.2|10399.2|10402.7|10400.7|10404.2|10402.2|10392.7|10390.7|855
1599060000000|2020-09-02 15:20:00|10401.7|10399.7|10381.7|10379.7|10403.7|10401.7|10375.7|10373.7|995
1599060300000|2020-09-02 15:25:00|10382.2|10380.2|10382.7|10380.7|10386.7|10384.7|10377.2|10375.2|1967
1599060600000|2020-09-02 15:30:00|10383.7|10381.7|10395.7|10393.7|10399.2|10397.2|10380.7|10378.7|1496
1599060900000|2020-09-02 15:35:00|10395.2|10393.2|10385.7|10383.7|10400.7|10398.7|10385.7|10383.7|489
1599061200000|2020-09-02 15:40:00|10386.2|10384.2|10398.7|10396.7|10401.7|10399.7|10385.7|10383.7|271
1599061500000|2020-09-02 15:45:00|10399.2|10397.2|10409.7|10407.7|10410.2|10408.2|10397.7|10395.7|135
1599061800000|2020-09-02 15:50:00|10409.2|10407.2|10411.2|10409.2|10411.7|10409.7|10405.2|10403.2|54
1599062100000|2020-09-02 15:55:00|10411.7|10409.7|10412.2|10410.2|10413.7|10411.7|10406.7|10404.7|220
1599062400000|2020-09-02 16:00:00|10411.7|10409.7|10412.7|10410.7|10416.7|10414.7|10408.2|10406.2|601
1599062700000|2020-09-02 16:05:00|10411.7|10409.7|10411.7|10409.7|10413.2|10411.2|10409.7|10407.7|40
1599063000000|2020-09-02 16:10:00|10412.2|10410.2|10412.7|10410.7|10414.7|10412.7|10409.2|10407.2|62
1599063300000|2020-09-02 16:15:00|10413.2|10411.2|10414.7|10412.7|10418.2|10416.2|10411.7|10409.7|126
1599063600000|2020-09-02 16:20:00|10415.2|10413.2|10417.2|10415.2|10417.7|10415.7|10412.7|10410.7|51
1599063900000|2020-09-02 16:25:00|10416.7|10414.7|10417.7|10415.7|10418.7|10416.7|10414.7|10412.7|37
1599064200000|2020-09-02 16:30:00|10417.2|10415.2|10416.2|10414.2|10417.7|10415.7|10413.7|10411.7|62
1599064500000|2020-09-02 16:35:00|10416.7|10414.7|10418.7|10416.7|10419.2|10417.2|10415.2|10413.2|29
1599064800000|2020-09-02 16:40:00|10418.2|10416.2|10419.7|10417.7|10420.7|10418.7|10416.7|10414.7|27
1599065100000|2020-09-02 16:45:00|10419.2|10417.2|10418.2|10416.2|10420.7|10418.7|10416.7|10414.7|43
1599065400000|2020-09-02 16:50:00|10418.7|10416.7|10419.2|10417.2|10419.7|10417.7|10415.7|10413.7|16
1599065700000|2020-09-02 16:55:00|10418.7|10416.7|10415.7|10413.7|10424.2|10422.2|10415.7|10413.7|41
1599066000000|2020-09-02 17:00:00|10415.2|10413.2|10419.2|10417.2|10422.2|10420.2|10413.7|10411.7|34
1599066300000|2020-09-02 17:05:00|10419.7|10417.7|10420.2|10418.2|10420.2|10418.2|10418.2|10416.2|8
1599066600000|2020-09-02 17:10:00|10419.7|10417.7|10425.2|10423.2|10425.2|10423.2|10418.7|10416.7|31
1599066900000|2020-09-02 17:15:00|10424.7|10422.7|10424.7|10422.7|10427.2|10425.2|10423.7|10421.7|12
1599067200000|2020-09-02 17:20:00|10423.2|10421.2|10424.2|10422.2|10425.7|10423.7|10423.2|10421.2|13
1599067500000|2020-09-02 17:25:00|10424.7|10422.7|10422.2|10420.2|10425.7|10423.7|10422.2|10420.2|11
1599067800000|2020-09-02 17:30:00|10421.7|10419.7|10423.2|10421.2|10424.2|10422.2|10420.2|10418.2|31
1599068100000|2020-09-02 17:35:00|10422.7|10420.7|10425.7|10423.7|10426.7|10424.7|10422.7|10420.7|5
1599068400000|2020-09-02 17:40:00|10425.2|10423.2|10424.7|10422.7|10426.7|10424.7|10424.7|10422.7|16
1599068700000|2020-09-02 17:45:00|10425.2|10423.2|10425.7|10423.7|10427.2|10425.2|10424.7|10422.7|6
1599069000000|2020-09-02 17:50:00|10425.2|10423.2|10423.2|10421.2|10425.2|10423.2|10423.2|10421.2|5
1599069300000|2020-09-02 17:55:00|10423.7|10421.7|10426.2|10424.2|10428.7|10426.7|10423.7|10421.7|15
1599069600000|2020-09-02 18:00:00|10425.7|10423.7|10419.2|10417.2|10426.2|10424.2|10415.2|10413.2|16
1599069900000|2020-09-02 18:05:00|10419.7|10417.7|10426.7|10424.7|10427.2|10425.2|10419.7|10417.7|4
1599070200000|2020-09-02 18:10:00|10427.2|10425.2|10428.2|10426.2|10428.2|10426.2|10422.7|10420.7|12
1599070500000|2020-09-02 18:15:00|10428.7|10426.7|10430.2|10428.2|10431.2|10429.2|10426.2|10424.2|9
1599070800000|2020-09-02 18:20:00|10430.7|10428.7|10432.7|10430.7|10434.2|10432.2|10428.7|10426.7|7
1599071100000|2020-09-02 18:25:00|10432.2|10430.2|10435.2|10433.2|10435.7|10433.7|10430.2|10428.2|14
1599071400000|2020-09-02 18:30:00|10434.7|10432.7|10435.2|10433.2|10435.7|10433.7|10430.2|10428.2|11
1599071700000|2020-09-02 18:35:00|10434.7|10432.7|10432.7|10430.7|10435.7|10433.7|10430.7|10428.7|16
1599072000000|2020-09-02 18:40:00|10432.2|10430.2|10432.7|10430.7|10435.2|10433.2|10430.7|10428.7|7
1599072300000|2020-09-02 18:45:00|10433.2|10431.2|10437.2|10435.2|10437.7|10435.7|10432.7|10430.7|19
1599072600000|2020-09-02 18:50:00|10437.7|10435.7|10435.7|10433.7|10437.7|10435.7|10435.2|10433.2|14
1599072900000|2020-09-02 18:55:00|10436.2|10434.2|10435.2|10433.2|10436.7|10434.7|10435.2|10433.2|6
1599073200000|2020-09-02 19:00:00|10435.7|10433.7|10437.2|10435.2|10437.2|10435.2|10430.7|10428.7|17
1599073500000|2020-09-02 19:05:00|10437.7|10435.7|10436.7|10434.7|10437.7|10435.7|10430.7|10428.7|7
1599073800000|2020-09-02 19:10:00|10436.2|10434.2|10443.2|10441.2|10443.2|10441.2|10436.2|10434.2|13
1599074100000|2020-09-02 19:15:00|10444.2|10442.2|10443.7|10441.7|10445.2|10443.2|10440.7|10438.7|15
1599074400000|2020-09-02 19:20:00|10443.2|10441.2|10446.2|10444.2|10446.7|10444.7|10442.7|10440.7|27
1599074700000|2020-09-02 19:25:00|10446.7|10444.7|10446.2|10444.2|10449.7|10447.7|10443.7|10441.7|48
1599075000000|2020-09-02 19:30:00|10446.7|10444.7|10445.2|10443.2|10448.7|10446.7|10444.7|10442.7|9
1599075300000|2020-09-02 19:35:00|10445.7|10443.7|10448.2|10446.2|10450.2|10448.2|10443.2|10441.2|23
1599075600000|2020-09-02 19:40:00|10448.7|10446.7|10453.7|10451.7|10454.7|10452.7|10447.2|10445.2|11
1599075900000|2020-09-02 19:45:00|10454.2|10452.2|10457.2|10455.2|10457.7|10455.7|10450.2|10448.2|23
1599076200000|2020-09-02 19:50:00|10456.7|10454.7|10455.7|10453.7|10457.7|10455.7|10446.7|10444.7|28
1599076500000|2020-09-02 19:55:00|10455.2|10453.2|10446.9|10440.9|10455.2|10453.2|10444.7|10440.6|49
1599076800000|2020-09-02 20:00:00|10447.3|10441.3|10448.9|10442.9|10450.2|10444.2|10443|10437|0
1599077100000|2020-09-02 20:05:00|10448.8|10442.8|10448.9|10442.9|10449.7|10443.7|10446|10440|0
1599077400000|2020-09-02 20:10:00|10449|10443|10449.9|10443.9|10452|10446|10448.9|10442.9|0
1599077700000|2020-09-02 20:15:00|10450.1|10444.1|10450.3|10444.3|10450.9|10444.9|10449.6|10443.6|0
1599078000000|2020-09-02 20:20:00|10450.1|10444.1|10449.4|10443.4|10450.1|10444.1|10449.2|10443.2|0
1599078300000|2020-09-02 20:25:00|10449.6|10443.6|10450.5|10444.5|10450.5|10444.5|10449.4|10443.4|0
1599078600000|2020-09-02 20:30:00|10450.4|10444.4|10449.2|10443.2|10450.4|10444.4|10446.8|10440.8|0
1599078900000|2020-09-02 20:35:00|10449.1|10443.1|10449.2|10443.2|10449.9|10443.9|10448.7|10442.7|0
1599079200000|2020-09-02 20:40:00|10449.1|10443.1|10449.9|10443.9|10450.5|10444.5|10448.7|10442.7|0
1599079500000|2020-09-02 20:45:00|10450.1|10444.1|10448.1|10442.1|10450.5|10444.5|10446.3|10440.3|0
1599079800000|2020-09-02 20:50:00|10448.2|10442.2|10443.8|10437.8|10449.2|10443.2|10443.2|10437.2|0
1599080100000|2020-09-02 20:55:00|10443.6|10437.6|10445|10439|10446.8|10440.8|10442.7|10436.7|0
1599080400000|2020-09-02 21:00:00|10445.8|10439.8|10445.8|10439.8|10446.4|10440.4|10444.7|10438.7|0
1599080700000|2020-09-02 21:05:00|10445.6|10439.6|10445.8|10439.8|10446|10440|10445.4|10439.4|0
1599081300000|2020-09-02 21:15:00|10446|10440|10446.6|10440.6|10446.6|10440.6|10445.8|10439.8|0
1599081600000|2020-09-02 21:20:00|10446.8|10440.8|10446.8|10440.8|10446.8|10440.8|10446.4|10440.4|0
1599081900000|2020-09-02 21:25:00|10446.6|10440.6|10446.8|10440.8|10446.8|10440.8|10446.6|10440.6|0
1599082200000|2020-09-02 21:30:00|10446.6|10440.6|10446.6|10440.6|10446.6|10440.6|10446.6|10440.6|0
1599082500000|2020-09-02 21:35:00|10446.4|10440.4|10446.4|10440.4|10446.4|10440.4|10446.4|10440.4|0
1599083100000|2020-09-02 21:45:00|10446.6|10440.6|10446.6|10440.6|10446.6|10440.6|10446.4|10440.4|0
1599083400000|2020-09-02 21:50:00|10446.4|10440.4|10446.6|10440.6|10446.6|10440.6|10446.4|10440.4|0
1599083700000|2020-09-02 21:55:00|10446.4|10440.4|10446.4|10440.4|10446.6|10440.6|10446.4|10440.4|0
1599084000000|2020-09-02 22:00:00|10446.5|10440.5|10442.7|10436.7|10446.8|10440.8|10442|10436|0
1599084300000|2020-09-02 22:05:00|10442.6|10436.6|10440.2|10434.2|10442.6|10436.6|10439.1|10433.1|0
1599084600000|2020-09-02 22:10:00|10440.3|10434.3|10440.2|10434.2|10441.4|10435.4|10439.6|10433.6|0
1599084900000|2020-09-02 22:15:00|10440.3|10434.3|10440.9|10434.9|10441.4|10435.4|10440.2|10434.2|0
1599085200000|2020-09-02 22:20:00|10441|10435|10445.1|10439.1|10445.1|10439.1|10441|10435|0
1599085500000|2020-09-02 22:25:00|10445.2|10439.2|10447.6|10441.6|10448.1|10442.1|10445.2|10439.2|0
1599085800000|2020-09-02 22:30:00|10447.5|10441.5|10445.8|10439.8|10447.5|10441.5|10445.1|10439.1|0
1599086100000|2020-09-02 22:35:00|10445.7|10439.7|10446.3|10440.3|10446.3|10440.3|10444.5|10438.5|0
1599086400000|2020-09-02 22:40:00|10446.2|10440.2|10446.9|10440.9|10447.6|10441.6|10445.8|10439.8|0
1599086700000|2020-09-02 22:45:00|10447.1|10441.1|10447.6|10441.6|10447.6|10441.6|10446.9|10440.9|0
1599087000000|2020-09-02 22:50:00|10447.7|10441.7|10452.3|10446.3|10453|10447|10447.7|10441.7|0
1599087300000|2020-09-02 22:55:00|10452.4|10446.4|10454.7|10448.7|10455.4|10449.4|10452.4|10446.4|0
1599087600000|2020-09-02 23:00:00|10454.8|10448.8|10455.4|10449.4|10455.4|10449.4|10453.6|10447.6|0
1599087900000|2020-09-02 23:05:00|10455.3|10449.3|10456|10450|10456|10450|10454.1|10448.1|0
1599088200000|2020-09-02 23:10:00|10455.9|10449.9|10459.1|10453.1|10460.9|10454.9|10455.4|10449.4|0
1599088500000|2020-09-02 23:15:00|10459.2|10453.2|10459.6|10453.6|10460.9|10454.9|10458.5|10452.5|0
1599088800000|2020-09-02 23:20:00|10459.7|10453.7|10462.7|10456.7|10463.2|10457.2|10459.7|10453.7|0
1599089100000|2020-09-02 23:25:00|10462.8|10456.8|10462.1|10456.1|10464|10458|10461.4|10455.4|0
1599089400000|2020-09-02 23:30:00|10462|10456|10465|10459|10465.8|10459.8|10460.9|10454.9|0
1599089700000|2020-09-02 23:35:00|10464.9|10458.9|10464|10458|10466.3|10460.3|10463.2|10457.2|0
1599090000000|2020-09-02 23:40:00|10464.1|10458.1|10466.3|10460.3|10468.1|10462.1|10464.1|10458.1|0
1599090300000|2020-09-02 23:45:00|10466.1|10460.1|10462.1|10456.1|10466.1|10460.1|10461.4|10455.4|0
1599090600000|2020-09-02 23:50:00|10462.3|10456.3|10459.6|10453.6|10462.7|10456.7|10459.6|10453.6|0
1599090900000|2020-09-02 23:55:00|10459.7|10453.7|10460.7|10454.7|10462.5|10456.5|10458.3|10452.3|0
1599091200000|2020-09-03 00:00:00|10460.5|10454.5|10455.2|10449.2|10460.5|10454.5|10450.3|10444.3|0
1599091500000|2020-09-03 00:05:00|10455.3|10449.3|10455.2|10449.2|10455.8|10449.8|10451.1|10445.1|0
1599091800000|2020-09-03 00:10:00|10455|10449|10455.2|10449.2|10457.8|10451.8|10453.9|10447.9|0
1599092100000|2020-09-03 00:15:00|10455.1|10449.1|10444.9|10438.9|10461.3|10455.3|10443.8|10437.8|0
1599092400000|2020-09-03 00:20:00|10445|10439|10444.9|10438.9|10450|10444|10442.1|10436.1|0
1599092700000|2020-09-03 00:25:00|10444.8|10438.8|10447.4|10441.4|10448.6|10442.6|10442|10436|0
1599093000000|2020-09-03 00:30:00|10447.5|10441.5|10441.9|10435.9|10447.5|10441.5|10439.3|10433.3|0
1599093300000|2020-09-03 00:35:00|10443.1|10437.1|10442|10436|10447|10441|10441.9|10435.9|0
1599093600000|2020-09-03 00:40:00|10443.3|10437.3|10442|10436|10444.6|10438.6|10441.9|10435.9|0
1599093900000|2020-09-03 00:45:00|10441.9|10435.9|10436.6|10430.6|10442|10436|10436.6|10430.6|0
1599094200000|2020-09-03 00:50:00|10436.7|10430.7|10436.6|10430.6|10442|10436|10434.2|10428.2|0
1599094500000|2020-09-03 00:55:00|10436.7|10430.7|10428.3|10422.3|10439.2|10433.2|10428.1|10422.1|0
1599094800000|2020-09-03 01:00:00|10428.2|10422.2|10427.3|10421.3|10433.6|10427.6|10423|10417|0
1599095100000|2020-09-03 01:05:00|10427.8|10421.8|10427.1|10421.1|10428.7|10422.7|10423.2|10417.2|0
1599095400000|2020-09-03 01:10:00|10427.7|10421.7|10424.2|10418.2|10428.4|10422.4|10420.3|10414.3|0
1599095700000|2020-09-03 01:15:00|10423.7|10417.7|10420.5|10414.5|10425.4|10419.4|10417.6|10411.6|0
1599096000000|2020-09-03 01:20:00|10420.6|10414.6|10428.4|10422.4|10428.4|10422.4|10420.5|10414.5|0
1599096300000|2020-09-03 01:25:00|10428.5|10422.5|10431|10425|10431.2|10425.2|10428.4|10422.4|0
1599096600000|2020-09-03 01:30:00|10431.1|10425.1|10426.1|10420.1|10431.1|10425.1|10420.6|10414.6|0
1599096900000|2020-09-03 01:35:00|10426|10420|10433.9|10427.9|10434|10428|10423.4|10417.4|0
1599097200000|2020-09-03 01:40:00|10433.8|10427.8|10436.6|10430.6|10436.7|10430.7|10431.4|10425.4|0
1599097500000|2020-09-03 01:45:00|10436.8|10430.8|10444.4|10438.4|10444.5|10438.5|10434.2|10428.2|0
1599097800000|2020-09-03 01:50:00|10444.5|10438.5|10447|10441|10447|10441|10444.2|10438.2|0
1599098100000|2020-09-03 01:55:00|10447.1|10441.1|10449.8|10443.8|10452.3|10446.3|10444.4|10438.4|0
1599098400000|2020-09-03 02:00:00|10449.9|10443.9|10447.4|10441.4|10451.1|10445.1|10443.4|10437.4|0
1599098700000|2020-09-03 02:05:00|10447.5|10441.5|10455|10449|10457.6|10451.6|10447.5|10441.5|0
1599099000000|2020-09-03 02:10:00|10454.9|10448.9|10447.6|10441.6|10455|10449|10447.5|10441.5|0
1599099300000|2020-09-03 02:15:00|10447.5|10441.5|10442.4|10436.4|10447.6|10441.6|10442.3|10436.3|0
1599099600000|2020-09-03 02:20:00|10442.5|10436.5|10447.9|10441.9|10447.9|10441.9|10442.5|10436.5|0
1599099900000|2020-09-03 02:25:00|10450.3|10444.3|10450.3|10444.3|10452.9|10446.9|10446.6|10440.6|0
1599100200000|2020-09-03 02:30:00|10450.4|10444.4|10450.1|10444.1|10453.1|10447.1|10447.6|10441.6|0
1599100500000|2020-09-03 02:35:00|10450.2|10444.2|10439.7|10433.7|10452.8|10446.8|10439.5|10433.5|0
1599100800000|2020-09-03 02:40:00|10439.6|10433.6|10444.8|10438.8|10444.9|10438.9|10437.1|10431.1|0
1599101100000|2020-09-03 02:45:00|10444.7|10438.7|10442.2|10436.2|10445|10439|10439.6|10433.6|0
1599101400000|2020-09-03 02:50:00|10442.3|10436.3|10436.9|10430.9|10442.4|10436.4|10435.5|10429.5|0
1599101700000|2020-09-03 02:55:00|10437|10431|10442|10436|10442.1|10436.1|10436.7|10430.7|0
1599102000000|2020-09-03 03:00:00|10442.1|10436.1|10436.8|10430.8|10443.3|10437.3|10434.3|10428.3|0
1599102300000|2020-09-03 03:05:00|10436.7|10430.7|10435.4|10429.4|10439.5|10433.5|10434.2|10428.2|0
1599102600000|2020-09-03 03:10:00|10436.6|10430.6|10429|10423|10436.6|10430.6|10428.8|10422.8|0
1599102900000|2020-09-03 03:15:00|10429.1|10423.1|10423.9|10417.9|10431.6|10425.6|10421.2|10415.2|0
1599103200000|2020-09-03 03:20:00|10423.4|10417.4|10422.6|10416.6|10425.3|10419.3|10421.3|10415.3|0
1599103500000|2020-09-03 03:25:00|10422|10416|10429.2|10423.2|10429.2|10423.2|10421.4|10415.4|0
1599103800000|2020-09-03 03:30:00|10428.6|10422.6|10434.4|10428.4|10434.4|10428.4|10426.6|10420.6|0
1599104100000|2020-09-03 03:35:00|10434.5|10428.5|10429.5|10423.5|10434.5|10428.5|10429.5|10423.5|0
1599104400000|2020-09-03 03:40:00|10429.6|10423.6|10432|10426|10434.5|10428.5|10429.6|10423.6|0
1599104700000|2020-09-03 03:45:00|10432.1|10426.1|10434.6|10428.6|10434.6|10428.6|10431.9|10425.9|0
1599105000000|2020-09-03 03:50:00|10434.5|10428.5|10431.9|10425.9|10434.6|10428.6|10431.8|10425.8|0
1599105300000|2020-09-03 03:55:00|10432|10426|10434.3|10428.3|10434.3|10428.3|10431.7|10425.7|0
1599105600000|2020-09-03 04:00:00|10434.2|10428.2|10426.3|10420.3|10434.2|10428.2|10423.6|10417.6|0
1599105900000|2020-09-03 04:05:00|10426.4|10420.4|10430.4|10424.4|10431.7|10425.7|10426.4|10420.4|0
1599106200000|2020-09-03 04:10:00|10430.9|10424.9|10431.9|10425.9|10432|10426|10428.9|10422.9|0
1599106500000|2020-09-03 04:15:00|10431.8|10425.8|10427.1|10421.1|10432.2|10426.2|10426.9|10420.9|0
1599106800000|2020-09-03 04:20:00|10427.2|10421.2|10427.2|10421.2|10427.3|10421.3|10427.1|10421.1|0
1599107100000|2020-09-03 04:25:00|10427.3|10421.3|10429.7|10423.7|10429.9|10423.9|10427.2|10421.2|0
1599107400000|2020-09-03 04:30:00|10429.8|10423.8|10429.8|10423.8|10429.9|10423.9|10429.6|10423.6|0
1599107700000|2020-09-03 04:35:00|10429.7|10423.7|10432.6|10426.6|10432.6|10426.6|10429.6|10423.6|0
1599108000000|2020-09-03 04:40:00|10432.7|10426.7|10432.2|10426.2|10435.2|10429.2|10429.6|10423.6|0
1599108300000|2020-09-03 04:45:00|10432.3|10426.3|10434.7|10428.7|10434.8|10428.8|10432.1|10426.1|0
1599108600000|2020-09-03 04:50:00|10434.6|10428.6|10433.3|10427.3|10435.7|10429.7|10430.8|10424.8|0
1599108900000|2020-09-03 04:55:00|10433.4|10427.4|10433.5|10427.5|10434.6|10428.6|10430.8|10424.8|0
1599109200000|2020-09-03 05:00:00|10433.4|10427.4|10429.4|10423.4|10434.9|10428.9|10428.1|10422.1|0
1599109500000|2020-09-03 05:05:00|10428.9|10422.9|10433.7|10427.7|10433.7|10427.7|10428.2|10422.2|0
1599109800000|2020-09-03 05:10:00|10433.6|10427.6|10430.8|10424.8|10433.7|10427.7|10430.8|10424.8|0
1599110100000|2020-09-03 05:15:00|10430.9|10424.9|10431.1|10425.1|10433.6|10427.6|10425.8|10419.8|0
1599110400000|2020-09-03 05:20:00|10431.6|10425.6|10436|10430|10438.5|10432.5|10431.6|10425.6|0
1599110700000|2020-09-03 05:25:00|10436.1|10430.1|10437.4|10431.4|10440|10434|10436.1|10430.1|0
1599111000000|2020-09-03 05:30:00|10437.3|10431.3|10426.7|10420.7|10437.3|10431.3|10424.4|10418.4|0
1599111300000|2020-09-03 05:35:00|10427.8|10421.8|10428.9|10422.9|10434.2|10428.2|10426.3|10420.3|0
1599111600000|2020-09-03 05:40:00|10429|10423|10421.1|10415.1|10431.4|10425.4|10419.8|10413.8|0
1599111900000|2020-09-03 05:45:00|10420.6|10414.6|10414.2|10408.2|10421|10415|10413.5|10407.5|0
1599112200000|2020-09-03 05:50:00|10414.3|10408.3|10424.2|10418.2|10424.2|10418.2|10411.8|10405.8|0
1599112500000|2020-09-03 05:55:00|10424.3|10418.3|10422.4|10416.4|10424.3|10418.3|10416.7|10410.7|0
1599112800000|2020-09-03 06:00:00|10418.7|10416.7|10413.7|10411.7|10424.7|10422.7|10407.2|10405.2|239
1599113100000|2020-09-03 06:05:00|10413.2|10411.2|10430.7|10428.7|10431.2|10429.2|10413.2|10411.2|49
1599113400000|2020-09-03 06:10:00|10430.2|10428.2|10430.2|10428.2|10434.2|10432.2|10427.7|10425.7|62
1599113700000|2020-09-03 06:15:00|10430.7|10428.7|10430.2|10428.2|10436.2|10434.2|10430.2|10428.2|31
1599114000000|2020-09-03 06:20:00|10429.7|10427.7|10444.2|10442.2|10444.2|10442.2|10429.7|10427.7|36
1599114300000|2020-09-03 06:25:00|10443.7|10441.7|10442.2|10440.2|10446.2|10444.2|10440.2|10438.2|52
1599114600000|2020-09-03 06:30:00|10441.7|10439.7|10440.2|10438.2|10442.2|10440.2|10437.7|10435.7|14
1599114900000|2020-09-03 06:35:00|10440.7|10438.7|10442.7|10440.7|10442.7|10440.7|10435.2|10433.2|20
1599115200000|2020-09-03 06:40:00|10442.2|10440.2|10436.2|10434.2|10442.2|10440.2|10435.2|10433.2|12
1599115500000|2020-09-03 06:45:00|10436.7|10434.7|10437.2|10435.2|10441.2|10439.2|10435.2|10433.2|24
1599115800000|2020-09-03 06:50:00|10437.7|10435.7|10440.2|10438.2|10440.2|10438.2|10436.2|10434.2|19
1599116100000|2020-09-03 06:55:00|10439.7|10437.7|10449.2|10447.2|10455.2|10453.2|10439.7|10437.7|94
1599116400000|2020-09-03 07:00:00|10450.2|10448.2|10469.7|10467.7|10481.7|10479.7|10447.2|10445.2|1548
1599116700000|2020-09-03 07:05:00|10470.2|10468.2|10487.2|10485.2|10494.2|10492.2|10470.2|10468.2|1441
1599117000000|2020-09-03 07:10:00|10490.2|10488.2|10486.2|10484.2|10496.7|10494.7|10476.2|10474.2|797
1599117300000|2020-09-03 07:15:00|10485.7|10483.7|10485.2|10483.2|10492.7|10490.7|10481.7|10479.7|623
1599117600000|2020-09-03 07:20:00|10484.7|10482.7|10512.2|10510.2|10515.2|10513.2|10482.2|10480.2|823
1599117900000|2020-09-03 07:25:00|10511.2|10509.2|10493.2|10491.2|10512.2|10510.2|10491.7|10489.7|268
1599118200000|2020-09-03 07:30:00|10493.7|10491.7|10477.7|10475.7|10498.7|10496.7|10471.2|10469.2|940
1599118500000|2020-09-03 07:35:00|10477.2|10475.2|10481.7|10479.7|10487.7|10485.7|10476.2|10474.2|283
1599118800000|2020-09-03 07:40:00|10479.8|10477.8|10478.8|10476.8|10489.8|10487.8|10475.8|10473.8|251
1599119100000|2020-09-03 07:45:00|10479.3|10477.3|10473.8|10471.8|10482.3|10480.3|10470.8|10468.8|266
1599119400000|2020-09-03 07:50:00|10473.3|10471.3|10465.3|10463.3|10477.8|10475.8|10464.3|10462.3|362
1599119700000|2020-09-03 07:55:00|10464.8|10462.8|10457.3|10455.3|10468.3|10466.3|10456.3|10454.3|245
1599120000000|2020-09-03 08:00:00|10456.8|10454.8|10461.3|10459.3|10462.3|10460.3|10453.8|10451.8|279
1599120300000|2020-09-03 08:05:00|10460.8|10458.8|10450.8|10448.8|10460.8|10458.8|10447.3|10445.3|275
1599120600000|2020-09-03 08:10:00|10451.3|10449.3|10467.3|10465.3|10468.8|10466.8|10450.8|10448.8|231
1599120900000|2020-09-03 08:15:00|10466.8|10464.8|10474.3|10472.3|10474.8|10472.8|10464.8|10462.8|303
1599121200000|2020-09-03 08:20:00|10473.8|10471.8|10471.8|10469.8|10476.3|10474.3|10468.3|10466.3|191
1599121500000|2020-09-03 08:25:00|10472.3|10470.3|10466.8|10464.8|10474.8|10472.8|10464.8|10462.8|193
1599121800000|2020-09-03 08:30:00|10467.3|10465.3|10463.8|10461.8|10472.3|10470.3|10463.8|10461.8|120
1599122100000|2020-09-03 08:35:00|10464.3|10462.3|10456.3|10454.3|10466.8|10464.8|10454.8|10452.8|158
1599122400000|2020-09-03 08:40:00|10456.8|10454.8|10458.8|10456.8|10461.8|10459.8|10452.8|10450.8|160
1599122700000|2020-09-03 08:45:00|10459.3|10457.3|10458.3|10456.3|10463.8|10461.8|10454.8|10452.8|111
1599123000000|2020-09-03 08:50:00|10457.3|10455.3|10469.3|10467.3|10471.3|10469.3|10455.8|10453.8|209
1599123300000|2020-09-03 08:55:00|10469.8|10467.8|10467.3|10465.3|10474.3|10472.3|10463.8|10461.8|268
1599123600000|2020-09-03 09:00:00|10466.8|10464.8|10461.8|10459.8|10466.8|10464.8|10457.3|10455.3|207
1599123900000|2020-09-03 09:05:00|10460.8|10458.8|10459.8|10457.8|10471.8|10469.8|10457.8|10455.8|155
1599124200000|2020-09-03 09:10:00|10459.3|10457.3|10459.8|10457.8|10464.8|10462.8|10455.8|10453.8|122
1599124500000|2020-09-03 09:15:00|10459.3|10457.3|10459.3|10457.3|10465.8|10463.8|10456.8|10454.8|118
1599124800000|2020-09-03 09:20:00|10458.8|10456.8|10456.3|10454.3|10460.3|10458.3|10450.3|10448.3|129
1599125100000|2020-09-03 09:25:00|10455.8|10453.8|10461.8|10459.8|10463.3|10461.3|10455.8|10453.8|119
1599125400000|2020-09-03 09:30:00|10462.3|10460.3|10470.8|10468.8|10470.8|10468.8|10458.8|10456.8|107
1599125700000|2020-09-03 09:35:00|10470.3|10468.3|10472.3|10470.3|10474.3|10472.3|10466.8|10464.8|176
1599126000000|2020-09-03 09:40:00|10471.8|10469.8|10472.8|10470.8|10475.8|10473.8|10469.8|10467.8|218
1599126300000|2020-09-03 09:45:00|10472.3|10470.3|10465.8|10463.8|10472.8|10470.8|10463.8|10461.8|249
1599126600000|2020-09-03 09:50:00|10465.3|10463.3|10469.8|10467.8|10471.8|10469.8|10460.8|10458.8|224
1599126900000|2020-09-03 09:55:00|10470.8|10468.8|10460.8|10458.8|10474.8|10472.8|10460.8|10458.8|291
1599127200000|2020-09-03 10:00:00|10461.3|10459.3|10456.8|10454.8|10463.8|10461.8|10455.8|10453.8|243
1599127500000|2020-09-03 10:05:00|10457.8|10455.8|10460.8|10458.8|10464.8|10462.8|10454.8|10452.8|182
1599127800000|2020-09-03 10:10:00|10460.3|10458.3|10463.3|10461.3|10466.8|10464.8|10459.8|10457.8|100
1599128100000|2020-09-03 10:15:00|10461.8|10459.8|10467.3|10465.3|10468.3|10466.3|10460.3|10458.3|288
1599128400000|2020-09-03 10:20:00|10466.8|10464.8|10471.8|10469.8|10472.8|10470.8|10466.3|10464.3|76
1599128700000|2020-09-03 10:25:00|10472.3|10470.3|10470.3|10468.3|10473.8|10471.8|10468.8|10466.8|149
1599129000000|2020-09-03 10:30:00|10470.8|10468.8|10471.8|10469.8|10473.8|10471.8|10468.8|10466.8|148
1599129300000|2020-09-03 10:35:00|10472.8|10470.8|10474.3|10472.3|10477.8|10475.8|10472.3|10470.3|301
1599129600000|2020-09-03 10:40:00|10474.8|10472.8|10471.8|10469.8|10477.3|10475.3|10471.8|10469.8|100
1599129900000|2020-09-03 10:45:00|10471.3|10469.3|10473.8|10471.8|10475.3|10473.3|10471.3|10469.3|142
1599130200000|2020-09-03 10:50:00|10474.3|10472.3|10471.3|10469.3|10474.8|10472.8|10467.8|10465.8|89
1599130500000|2020-09-03 10:55:00|10470.8|10468.8|10465.3|10463.3|10471.8|10469.8|10463.8|10461.8|202
1599130800000|2020-09-03 11:00:00|10465.8|10463.8|10475.8|10473.8|10476.8|10474.8|10465.8|10463.8|184
1599131100000|2020-09-03 11:05:00|10476.3|10474.3|10481.3|10479.3|10483.8|10481.8|10476.3|10474.3|138
1599131400000|2020-09-03 11:10:00|10481.8|10479.8|10476.8|10474.8|10482.3|10480.3|10472.8|10470.8|157
1599131700000|2020-09-03 11:15:00|10477.3|10475.3|10476.8|10474.8|10480.8|10478.8|10475.8|10473.8|92
1599132000000|2020-09-03 11:20:00|10477.3|10475.3|10473.8|10471.8|10478.8|10476.8|10471.3|10469.3|206
1599132300000|2020-09-03 11:25:00|10474.8|10472.8|10457.8|10455.8|10475.8|10473.8|10457.3|10455.3|221
1599132600000|2020-09-03 11:30:00|10458.3|10456.3|10456.8|10454.8|10462.3|10460.3|10453.8|10451.8|180
1599132900000|2020-09-03 11:35:00|10455.8|10453.8|10455.8|10453.8|10460.3|10458.3|10452.8|10450.8|81
1599133200000|2020-09-03 11:40:00|10457.5|10455.5|10462.5|10460.5|10463.5|10461.5|10456.5|10454.5|103
1599133500000|2020-09-03 11:45:00|10461.5|10459.5|10461.5|10459.5|10463.5|10461.5|10457.5|10455.5|86
1599133800000|2020-09-03 11:50:00|10462|10460|10452|10450|10462.5|10460.5|10447|10445|197
1599134100000|2020-09-03 11:55:00|10451.5|10449.5|10448.5|10446.5|10452.5|10450.5|10446|10444|92
1599134400000|2020-09-03 12:00:00|10449|10447|10451.5|10449.5|10455.5|10453.5|10448.5|10446.5|162
1599134700000|2020-09-03 12:05:00|10452|10450|10448|10446|10455.5|10453.5|10448|10446|189
1599135000000|2020-09-03 12:10:00|10448.5|10446.5|10445|10443|10451.5|10449.5|10444.5|10442.5|117
1599135300000|2020-09-03 12:15:00|10444.5|10442.5|10432.5|10430.5|10448|10446|10432.5|10430.5|321
1599135600000|2020-09-03 12:20:00|10433|10431|10427.5|10425.5|10433.5|10431.5|10423.5|10421.5|499
1599135900000|2020-09-03 12:25:00|10427|10425|10429|10427|10435|10433|10427|10425|177
1599136200000|2020-09-03 12:30:00|10430.5|10428.5|10436|10434|10438|10436|10427.5|10425.5|153
1599136500000|2020-09-03 12:35:00|10436.5|10434.5|10447|10445|10447.5|10445.5|10433|10431|138
1599136800000|2020-09-03 12:40:00|10446.5|10444.5|10441|10439|10448|10446|10439|10437|86
1599137100000|2020-09-03 12:45:00|10441.5|10439.5|10442.5|10440.5|10446|10444|10440|10438|284
1599137400000|2020-09-03 12:50:00|10442|10440|10441|10439|10448|10446|10438.5|10436.5|123
1599137700000|2020-09-03 12:55:00|10441.5|10439.5|10437|10435|10442.5|10440.5|10437|10435|104
1599138000000|2020-09-03 13:00:00|10437.5|10435.5|10435.5|10433.5|10440|10438|10426.5|10424.5|181
1599138300000|2020-09-03 13:05:00|10435|10433|10427.5|10425.5|10436|10434|10424.5|10422.5|248
1599138600000|2020-09-03 13:10:00|10427|10425|10424.5|10422.5|10427.5|10425.5|10422.5|10420.5|243
1599138900000|2020-09-03 13:15:00|10424|10422|10423|10421|10425.5|10423.5|10417.5|10415.5|147
1599139200000|2020-09-03 13:20:00|10422.5|10420.5|10427|10425|10430.5|10428.5|10420.5|10418.5|145
1599139500000|2020-09-03 13:25:00|10426.5|10424.5|10426.5|10424.5|10431|10429|10425|10423|115
1599139800000|2020-09-03 13:30:00|10427.5|10425.5|10403.5|10401.5|10427.5|10425.5|10403|10401|867
1599140100000|2020-09-03 13:35:00|10403|10401|10417|10415|10418|10416|10400.5|10398.5|355
1599140400000|2020-09-03 13:40:00|10417.5|10415.5|10399|10397|10418.5|10416.5|10393|10391|403
1599140700000|2020-09-03 13:45:00|10399.5|10397.5|10411.5|10409.5|10415|10413|10397|10395|416
1599141000000|2020-09-03 13:50:00|10411|10409|10405|10403|10413.5|10411.5|10401.5|10399.5|410
1599141300000|2020-09-03 13:55:00|10405.5|10403.5|10415.5|10413.5|10424.5|10422.5|10405.5|10403.5|376
1599141600000|2020-09-03 14:00:00|10413.5|10411.5|10417|10415|10423.5|10421.5|10411.5|10409.5|432
1599141900000|2020-09-03 14:05:00|10417.5|10415.5|10399.5|10397.5|10417.5|10415.5|10399.5|10397.5|313
1599142200000|2020-09-03 14:10:00|10401|10399|10414|10412|10414|10412|10398|10396|424
1599142500000|2020-09-03 14:15:00|10413.5|10411.5|10387|10385|10413.5|10411.5|10383|10381|375
1599142800000|2020-09-03 14:20:00|10388|10386|10363|10361|10388|10386|10360|10358|873
1599143100000|2020-09-03 14:25:00|10361.5|10359.5|10354|10352|10368|10366|10347.5|10345.5|1291
1599143400000|2020-09-03 14:30:00|10353.5|10351.5|10330.5|10328.5|10354|10352|10330|10328|938
1599143700000|2020-09-03 14:35:00|10331|10329|10333|10331|10343.5|10341.5|10325|10323|905
1599144000000|2020-09-03 14:40:00|10334.5|10332.5|10331|10329|10338|10336|10328|10326|516
1599144300000|2020-09-03 14:45:00|10330.5|10328.5|10305|10303|10338|10336|10303.5|10301.5|1237
1599144600000|2020-09-03 14:50:00|10305.5|10303.5|10309.5|10307.5|10316|10314|10300|10298|1032
1599144900000|2020-09-03 14:55:00|10309|10307|10299|10297|10309.5|10307.5|10289|10287|1092
1599145200000|2020-09-03 15:00:00|10300.5|10298.5|10283.5|10281.5|10301.5|10299.5|10278|10276|975
1599145500000|2020-09-03 15:05:00|10283|10281|10263|10261|10285.5|10283.5|10254|10252|1148
1599145800000|2020-09-03 15:10:00|10264|10262|10249.5|10247.5|10267|10265|10243|10241|1056
1599146100000|2020-09-03 15:15:00|10249|10247|10194|10192|10250|10248|10194|10192|1528
1599146400000|2020-09-03 15:20:00|10195.5|10193.5|10212.5|10210.5|10217|10215|10179|10177|2120
1599146700000|2020-09-03 15:25:00|10212|10210|10217|10215|10226.5|10224.5|10202|10200|3154
1599147000000|2020-09-03 15:30:00|10218.5|10216.5|10235.5|10233.5|10247.5|10245.5|10215|10213|2457
1599147300000|2020-09-03 15:35:00|10236|10234|10263|10261|10263|10261|10225|10223|593
1599147600000|2020-09-03 15:40:00|10262.5|10260.5|10274|10272|10284|10282|10261.5|10259.5|399
1599147900000|2020-09-03 15:45:00|10274.5|10272.5|10278|10276|10288.5|10286.5|10271|10269|241
1599148200000|2020-09-03 15:50:00|10277|10275|10274.5|10272.5|10281|10279|10268|10266|228
1599148500000|2020-09-03 15:55:00|10274|10272|10246.5|10244.5|10274.5|10272.5|10242.5|10240.5|185
1599148800000|2020-09-03 16:00:00|10246|10244|10239|10237|10248.5|10246.5|10230.5|10228.5|156
1599149100000|2020-09-03 16:05:00|10239.5|10237.5|10244|10242|10247|10245|10228.5|10226.5|1138
1599149400000|2020-09-03 16:10:00|10245|10243|10241.5|10239.5|10249|10247|10238|10236|99
1599149700000|2020-09-03 16:15:00|10241|10239|10241.5|10239.5|10246.5|10244.5|10229.5|10227.5|572
1599150000000|2020-09-03 16:20:00|10241|10239|10232|10230|10241.5|10239.5|10231|10229|69
1599150300000|2020-09-03 16:25:00|10231.5|10229.5|10226|10224|10240|10238|10224.5|10222.5|70
1599150600000|2020-09-03 16:30:00|10225.5|10223.5|10212|10210|10231.5|10229.5|10212|10210|74
1599150900000|2020-09-03 16:35:00|10211.5|10209.5|10219.5|10217.5|10219.5|10217.5|10205.5|10203.5|150
1599151200000|2020-09-03 16:40:00|10219|10217|10210.5|10208.5|10220.5|10218.5|10209.5|10207.5|48
1599151500000|2020-09-03 16:45:00|10211|10209|10196.5|10194.5|10218.5|10216.5|10196.5|10194.5|83
1599151800000|2020-09-03 16:50:00|10197.5|10195.5|10207.5|10205.5|10210|10208|10197|10195|99
1599152100000|2020-09-03 16:55:00|10207|10205|10194.5|10192.5|10212|10210|10194|10192|50
1599152400000|2020-09-03 17:00:00|10194|10192|10172|10170|10198|10196|10170|10168|111
1599152700000|2020-09-03 17:05:00|10172.5|10170.5|10195|10193|10198|10196|10172.5|10170.5|60
1599153000000|2020-09-03 17:10:00|10196|10194|10204.5|10202.5|10208.5|10206.5|10193|10191|60
1599153300000|2020-09-03 17:15:00|10204|10202|10185.5|10183.5|10205|10203|10183|10181|64
1599153600000|2020-09-03 17:20:00|10186|10184|10189|10187|10194|10192|10175.5|10173.5|89
1599153900000|2020-09-03 17:25:00|10190|10188|10206|10204|10208|10206|10184|10182|93
1599154200000|2020-09-03 17:30:00|10205.5|10203.5|10181|10179|10205.5|10203.5|10177.5|10175.5|22
1599154500000|2020-09-03 17:35:00|10180|10178|10179|10177|10183|10181|10175.5|10173.5|8
1599154800000|2020-09-03 17:40:00|10179.5|10177.5|10178|10176|10187|10185|10174|10172|9
1599155100000|2020-09-03 17:45:00|10178.5|10176.5|10172.5|10170.5|10182|10180|10171.5|10169.5|14
1599155400000|2020-09-03 17:50:00|10173|10171|10187.5|10185.5|10188.5|10186.5|10172.5|10170.5|35
1599155700000|2020-09-03 17:55:00|10188|10186|10184|10182|10189|10187|10183|10181|11
1599156000000|2020-09-03 18:00:00|10182.5|10180.5|10179|10177|10185|10183|10175.5|10173.5|20
1599156300000|2020-09-03 18:05:00|10179.5|10177.5|10177.5|10175.5|10180.5|10178.5|10172.5|10170.5|61
1599156600000|2020-09-03 18:10:00|10178.5|10176.5|10179|10177|10190|10188|10171|10169|27
1599156900000|2020-09-03 18:15:00|10179.5|10177.5|10170.5|10168.5|10179.5|10177.5|10166|10164|29
1599157200000|2020-09-03 18:20:00|10171.5|10169.5|10168.5|10166.5|10171.5|10169.5|10167|10165|14
1599157500000|2020-09-03 18:25:00|10168|10166|10175.5|10173.5|10177|10175|10167|10165|5
1599157800000|2020-09-03 18:30:00|10175|10173|10181|10179|10186|10184|10171|10169|60
1599158100000|2020-09-03 18:35:00|10180.5|10178.5|10177.5|10175.5|10185.5|10183.5|10177.5|10175.5|79
1599158400000|2020-09-03 18:40:00|10178|10176|10171|10169|10181|10179|10169|10167|26
1599158700000|2020-09-03 18:45:00|10170.5|10168.5|10169|10167|10177.5|10175.5|10165.5|10163.5|21
1599159000000|2020-09-03 18:50:00|10169.5|10167.5|10161|10159|10175.5|10173.5|10161|10159|52
1599159300000|2020-09-03 18:55:00|10160.5|10158.5|10152|10150|10162.5|10160.5|10150|10148|67
1599159600000|2020-09-03 19:00:00|10150|10148|10144.5|10142.5|10159|10157|10141|10139|177
1599159900000|2020-09-03 19:05:00|10145|10143|10148|10146|10156.5|10154.5|10143|10141|49
1599160200000|2020-09-03 19:10:00|10147.5|10145.5|10158.5|10156.5|10158.5|10156.5|10143.5|10141.5|40
1599160500000|2020-09-03 19:15:00|10158|10156|10154|10152|10161.5|10159.5|10152.5|10150.5|28
1599160800000|2020-09-03 19:20:00|10153.5|10151.5|10144|10142|10154|10152|10142.5|10140.5|32
1599161100000|2020-09-03 19:25:00|10144.5|10142.5|10140.5|10138.5|10156.5|10154.5|10138.5|10136.5|84
1599161400000|2020-09-03 19:30:00|10140|10138|10139.5|10137.5|10156|10154|10139.5|10137.5|19
1599161700000|2020-09-03 19:35:00|10140.5|10138.5|10158.5|10156.5|10166.5|10164.5|10140|10138|56
1599162000000|2020-09-03 19:40:00|10158|10156|10161.5|10159.5|10165|10163|10154|10152|46
1599162300000|2020-09-03 19:45:00|10162|10160|10150.5|10148.5|10163|10161|10150|10148|51
1599162600000|2020-09-03 19:50:00|10151|10149|10170.5|10168.5|10176|10174|10141|10139|97
1599162900000|2020-09-03 19:55:00|10170|10168|10174.4|10168.4|10179.5|10177.5|10167|10165|84
1599163200000|2020-09-03 20:00:00|10172.3|10166.3|10195.2|10189.2|10203.1|10197.1|10170.4|10164.4|0
1599163500000|2020-09-03 20:05:00|10195.3|10189.3|10203.8|10197.8|10204.7|10198.7|10190.3|10184.3|0
1599163800000|2020-09-03 20:10:00|10203.7|10197.7|10185.7|10179.7|10206.4|10200.4|10185.7|10179.7|0
1599164100000|2020-09-03 20:15:00|10185.9|10179.9|10186.5|10180.5|10187.8|10181.8|10185.5|10179.5|0
1599164400000|2020-09-03 20:20:00|10186.7|10180.7|10187.3|10181.3|10188.2|10182.2|10186.5|10180.5|0
1599164700000|2020-09-03 20:25:00|10187.1|10181.1|10186.7|10180.7|10187.3|10181.3|10185.9|10179.9|0
1599165000000|2020-09-03 20:30:00|10187|10181|10180.9|10174.9|10190.7|10184.7|10177.8|10171.8|0
1599165300000|2020-09-03 20:35:00|10181|10175|10184|10178|10184|10178|10177.8|10171.8|0
1599165600000|2020-09-03 20:40:00|10183.8|10177.8|10182.1|10176.1|10186.5|10180.5|10179.6|10173.6|0
1599165900000|2020-09-03 20:45:00|10182.3|10176.3|10185.2|10179.2|10187.1|10181.1|10182.1|10176.1|0
1599166200000|2020-09-03 20:50:00|10185.1|10179.1|10193.2|10187.2|10193.8|10187.8|10184|10178|0
1599166500000|2020-09-03 20:55:00|10193.1|10187.1|10193.1|10187.1|10196.9|10190.9|10191.4|10185.4|0
1599166800000|2020-09-03 21:00:00|10192.5|10186.5|10192.9|10186.9|10193.4|10187.4|10192.5|10186.5|0
1599167100000|2020-09-03 21:05:00|10193.4|10187.4|10192.2|10186.2|10193.6|10187.6|10192|10186|0
1599167400000|2020-09-03 21:10:00|10192|10186|10189.9|10183.9|10192|10186|10189.9|10183.9|0
1599167700000|2020-09-03 21:15:00|10190.1|10184.1|10189.3|10183.3|10190.3|10184.3|10189.3|10183.3|0
1599168000000|2020-09-03 21:20:00|10189.5|10183.5|10186.4|10180.4|10189.5|10183.5|10186.4|10180.4|0
1599168300000|2020-09-03 21:25:00|10187|10181|10186.4|10180.4|10187.2|10181.2|10186|10180|0
1599168600000|2020-09-03 21:30:00|10186|10180|10185|10179|10186|10180|10185|10179|0
1599168900000|2020-09-03 21:35:00|10184.8|10178.8|10182.1|10176.1|10184.8|10178.8|10182.1|10176.1|0
1599169200000|2020-09-03 21:40:00|10181.5|10175.5|10181.7|10175.7|10182.1|10176.1|10180.9|10174.9|0
1599169500000|2020-09-03 21:45:00|10182.1|10176.1|10180|10174|10182.1|10176.1|10180|10174|0
1599169800000|2020-09-03 21:50:00|10179.4|10173.4|10179.6|10173.6|10180.6|10174.6|10178.6|10172.6|0
1599170100000|2020-09-03 21:55:00|10179.8|10173.8|10180.6|10174.6|10182.9|10176.9|10179.8|10173.8|0
1599170400000|2020-09-03 22:00:00|10177|10171|10169.5|10163.5|10182.4|10176.4|10163|10157|0
1599170700000|2020-09-03 22:05:00|10169.6|10163.6|10158.1|10152.1|10171|10165|10155|10149|0
1599171000000|2020-09-03 22:10:00|10158.3|10152.3|10162|10156|10167.7|10161.7|10156.9|10150.9|0
1599171300000|2020-09-03 22:15:00|10162.1|10156.1|10151.4|10145.4|10163|10157|10150.1|10144.1|0
1599171600000|2020-09-03 22:20:00|10151.5|10145.5|10154|10148|10159.2|10153.2|10149.6|10143.6|0
1599171900000|2020-09-03 22:25:00|10154.1|10148.1|10158.9|10152.9|10160.7|10154.7|10152.7|10146.7|0
1599172200000|2020-09-03 22:30:00|10159|10153|10163.3|10157.3|10167.4|10161.4|10159|10153|0
1599172500000|2020-09-03 22:35:00|10163.4|10157.4|10152.3|10146.3|10166.9|10160.9|10147.4|10141.4|0
1599172800000|2020-09-03 22:40:00|10152|10146|10150.6|10144.6|10159.7|10153.7|10148|10142|0
1599173100000|2020-09-03 22:45:00|10150.7|10144.7|10152.9|10146.9|10152.9|10146.9|10142.6|10136.6|0
1599173400000|2020-09-03 22:50:00|10152.6|10146.6|10134.6|10128.6|10153.7|10147.7|10131|10125|0
1599173700000|2020-09-03 22:55:00|10134.5|10128.5|10132.8|10126.8|10141.3|10135.3|10130.2|10124.2|0
1599174000000|2020-09-03 23:00:00|10132.7|10126.7|10133.8|10127.8|10139.5|10133.5|10130.2|10124.2|0
1599174300000|2020-09-03 23:05:00|10133.9|10127.9|10129.5|10123.5|10137.4|10131.4|10119.4|10113.4|0
1599174600000|2020-09-03 23:10:00|10129.4|10123.4|10121.5|10115.5|10131|10125|10120.8|10114.8|0
1599174900000|2020-09-03 23:15:00|10121.4|10115.4|10113.5|10107.5|10123.3|10117.3|10111.7|10105.7|0
1599175200000|2020-09-03 23:20:00|10113.4|10107.4|10116.6|10110.6|10117.9|10111.9|10107.3|10101.3|0
1599175500000|2020-09-03 23:25:00|10116.7|10110.7|10120.8|10114.8|10123.8|10117.8|10115.9|10109.9|0
1599175800000|2020-09-03 23:30:00|10120.9|10114.9|10124.6|10118.6|10130.6|10124.6|10120.9|10114.9|0
1599176100000|2020-09-03 23:35:00|10124.7|10118.7|10131.8|10125.8|10133.7|10127.7|10124.7|10118.7|0
1599176400000|2020-09-03 23:40:00|10131.6|10125.6|10122.8|10116.8|10131.8|10125.8|10122.8|10116.8|0
1599176700000|2020-09-03 23:45:00|10122.7|10116.7|10117.2|10111.2|10126.4|10120.4|10116.4|10110.4|0
1599177000000|2020-09-03 23:50:00|10117.7|10111.7|10118.7|10112.7|10124.9|10118.9|10116.9|10110.9|0
1599177300000|2020-09-03 23:55:00|10118.8|10112.8|10119.5|10113.5|10120.3|10114.3|10113.3|10107.3|0
1599177600000|2020-09-04 00:00:00|10119.6|10113.6|10132.9|10126.9|10139.1|10133.1|10119.6|10113.6|0
1599177900000|2020-09-04 00:05:00|10133.1|10127.1|10144|10138|10146.4|10140.4|10130.6|10124.6|0
1599178200000|2020-09-04 00:10:00|10144.1|10138.1|10142.7|10136.7|10145.8|10139.8|10137|10131|0
1599178500000|2020-09-04 00:15:00|10142.9|10136.9|10175.4|10169.4|10175.4|10169.4|10141.3|10135.3|0
1599178800000|2020-09-04 00:20:00|10175.5|10169.5|10169.8|10163.8|10175.5|10169.5|10167.3|10161.3|0
1599179100000|2020-09-04 00:25:00|10169.9|10163.9|10175|10169|10183.2|10177.2|10169.9|10163.9|0
1599179400000|2020-09-04 00:30:00|10176.1|10170.1|10191.1|10185.1|10191.1|10185.1|10176.1|10170.1|0
1599179700000|2020-09-04 00:35:00|10190.6|10184.6|10183|10177|10193.4|10187.4|10182|10176|0
1599180000000|2020-09-04 00:40:00|10182.8|10176.8|10180.4|10174.4|10186.1|10180.1|10176.3|10170.3|0
1599180300000|2020-09-04 00:45:00|10182.4|10176.4|10193.3|10187.3|10195.9|10189.9|10179.8|10173.8|0
1599180600000|2020-09-04 00:50:00|10193.2|10187.2|10196.2|10190.2|10196.3|10190.3|10190.8|10184.8|0
1599180900000|2020-09-04 00:55:00|10196.3|10190.3|10193.1|10187.1|10198.9|10192.9|10190.6|10184.6|0
1599181200000|2020-09-04 01:00:00|10193.2|10187.2|10215.7|10209.7|10217.2|10211.2|10191.9|10185.9|0
1599181500000|2020-09-04 01:05:00|10215.1|10209.1|10228.2|10222.2|10230.4|10224.4|10214.3|10208.3|0
1599181800000|2020-09-04 01:10:00|10228.3|10222.3|10228.5|10222.5|10233.6|10227.6|10225.7|10219.7|0
1599182100000|2020-09-04 01:15:00|10228.6|10222.6|10220.2|10214.2|10231.3|10225.3|10217.6|10211.6|0
1599182400000|2020-09-04 01:20:00|10219.7|10213.7|10210.8|10204.8|10219.7|10213.7|10206.9|10200.9|0
1599182700000|2020-09-04 01:25:00|10210.7|10204.7|10211.8|10205.8|10215.1|10209.1|10206.6|10200.6|0
1599183000000|2020-09-04 01:30:00|10211.7|10205.7|10211.5|10205.5|10213.1|10207.1|10203.7|10197.7|0
1599183300000|2020-09-04 01:35:00|10210.4|10204.4|10216.6|10210.6|10219.5|10213.5|10206.1|10200.1|0
1599183600000|2020-09-04 01:40:00|10216.1|10210.1|10225.6|10219.6|10225.6|10219.6|10215.3|10209.3|0
1599183900000|2020-09-04 01:45:00|10225.1|10219.1|10223.3|10217.3|10229.7|10223.7|10223.1|10217.1|0
1599184200000|2020-09-04 01:50:00|10223.2|10217.2|10217.9|10211.9|10226.2|10220.2|10215.1|10209.1|0
1599184500000|2020-09-04 01:55:00|10218.4|10212.4|10220.7|10214.7|10221.9|10215.9|10217.6|10211.6|0
1599184800000|2020-09-04 02:00:00|10220.6|10214.6|10218|10212|10225.8|10219.8|10215.3|10209.3|0
1599185100000|2020-09-04 02:05:00|10218.1|10212.1|10216.6|10210.6|10222.3|10216.3|10215.2|10209.2|0
1599185400000|2020-09-04 02:10:00|10216.7|10210.7|10215.5|10209.5|10216.7|10210.7|10210|10204|0
1599185700000|2020-09-04 02:15:00|10215.6|10209.6|10223|10217|10226.1|10220.1|10215.3|10209.3|0
1599186000000|2020-09-04 02:20:00|10222.3|10216.3|10219.5|10213.5|10226.5|10220.5|10215.7|10209.7|0
1599186300000|2020-09-04 02:25:00|10218.3|10212.3|10216.7|10210.7|10222.5|10216.5|10215.3|10209.3|0
1599186600000|2020-09-04 02:30:00|10217.2|10211.2|10218|10212|10220.7|10214.7|10215.4|10209.4|0
1599186900000|2020-09-04 02:35:00|10217.9|10211.9|10207.9|10201.9|10217.9|10211.9|10205.4|10199.4|0
1599187200000|2020-09-04 02:40:00|10207.8|10201.8|10218.4|10212.4|10218.4|10212.4|10205.3|10199.3|0
1599187500000|2020-09-04 02:45:00|10218.3|10212.3|10205.1|10199.1|10218.4|10212.4|10205.1|10199.1|0
1599187800000|2020-09-04 02:50:00|10205|10199|10199.2|10193.2|10207.6|10201.6|10198|10192|0
1599188100000|2020-09-04 02:55:00|10198.7|10192.7|10192.8|10186.8|10198.7|10192.7|10191.1|10185.1|0
1599188400000|2020-09-04 03:00:00|10192.7|10186.7|10182.9|10176.9|10194.3|10188.3|10180|10174|0
1599188700000|2020-09-04 03:05:00|10183.5|10177.5|10183.1|10177.1|10187.4|10181.4|10180.6|10174.6|0
1599189000000|2020-09-04 03:10:00|10183|10177|10186.2|10180.2|10186.2|10180.2|10177.8|10171.8|0
1599189300000|2020-09-04 03:15:00|10186.1|10180.1|10191.6|10185.6|10191.6|10185.6|10183.4|10177.4|0
1599189600000|2020-09-04 03:20:00|10191.7|10185.7|10196.7|10190.7|10196.7|10190.7|10189|10183|0
1599189900000|2020-09-04 03:25:00|10196.8|10190.8|10191.8|10185.8|10201|10195|10191.7|10185.7|0
1599190200000|2020-09-04 03:30:00|10192|10186|10194.5|10188.5|10194.7|10188.7|10189.1|10183.1|0
1599190500000|2020-09-04 03:35:00|10194.6|10188.6|10189.4|10183.4|10194.6|10188.6|10189.1|10183.1|0
1599190800000|2020-09-04 03:40:00|10189.9|10183.9|10189.2|10183.2|10194.9|10188.9|10187.9|10181.9|0
1599191100000|2020-09-04 03:45:00|10189.3|10183.3|10191.9|10185.9|10194.6|10188.6|10186.6|10180.6|0
1599191400000|2020-09-04 03:50:00|10192.4|10186.4|10189|10183|10194.5|10188.5|10187.7|10181.7|0
1599191700000|2020-09-04 03:55:00|10188.9|10182.9|10189.1|10183.1|10189.2|10183.2|10183.6|10177.6|0
1599192000000|2020-09-04 04:00:00|10189.2|10183.2|10190.5|10184.5|10191.8|10185.8|10186.4|10180.4|0
1599192300000|2020-09-04 04:05:00|10190.4|10184.4|10190|10184|10191.8|10185.8|10185|10179|0
1599192600000|2020-09-04 04:10:00|10189.3|10183.3|10189.1|10183.1|10190.6|10184.6|10184|10178|0
1599192900000|2020-09-04 04:15:00|10189.2|10183.2|10192|10186|10193.2|10187.2|10189|10183|0
1599193200000|2020-09-04 04:20:00|10192.1|10186.1|10194.8|10188.8|10194.9|10188.9|10192|10186|0
1599193500000|2020-09-04 04:25:00|10194.9|10188.9|10197.3|10191.3|10200.1|10194.1|10194.8|10188.8|0
1599193800000|2020-09-04 04:30:00|10197.4|10191.4|10202.7|10196.7|10205.6|10199.6|10197.4|10191.4|0
1599194100000|2020-09-04 04:35:00|10202.8|10196.8|10202.7|10196.7|10205.7|10199.7|10200.2|10194.2|0
1599194400000|2020-09-04 04:40:00|10202.9|10196.9|10200.2|10194.2|10204.1|10198.1|10199|10193|0
1599194700000|2020-09-04 04:45:00|10200.3|10194.3|10201.3|10195.3|10203.9|10197.9|10197.5|10191.5|0
1599195000000|2020-09-04 04:50:00|10201.2|10195.2|10209.6|10203.6|10210.8|10204.8|10200|10194|0
1599195300000|2020-09-04 04:55:00|10209.1|10203.1|10208.1|10202.1|10210.9|10204.9|10205.6|10199.6|0
1599195600000|2020-09-04 05:00:00|10208.2|10202.2|10203.1|10197.1|10213.4|10207.4|10203|10197|0
1599195900000|2020-09-04 05:05:00|10200.6|10194.6|10207.3|10201.3|10208.9|10202.9|10200.6|10194.6|0
1599196200000|2020-09-04 05:10:00|10207.2|10201.2|10204.4|10198.4|10209.9|10203.9|10200.9|10194.9|0
1599196500000|2020-09-04 05:15:00|10204.5|10198.5|10205.1|10199.1|10209.2|10203.2|10202.4|10196.4|0
1599196800000|2020-09-04 05:20:00|10205|10199|10207|10201|10207.8|10201.8|10201.9|10195.9|0
1599197100000|2020-09-04 05:25:00|10206.9|10200.9|10209.7|10203.7|10209.9|10203.9|10204.4|10198.4|0
1599197400000|2020-09-04 05:30:00|10209.8|10203.8|10198.9|10192.9|10212.2|10206.2|10198.8|10192.8|0
1599197700000|2020-09-04 05:35:00|10198.8|10192.8|10199.6|10193.6|10199.6|10193.6|10196.4|10190.4|0
1599198000000|2020-09-04 05:40:00|10199.7|10193.7|10207.9|10201.9|10210.4|10204.4|10199.4|10193.4|0
1599198300000|2020-09-04 05:45:00|10208|10202|10223.4|10217.4|10223.4|10217.4|10207.9|10201.9|0
1599198600000|2020-09-04 05:50:00|10223.5|10217.5|10218.2|10212.2|10228.5|10222.5|10216.8|10210.8|0
1599198900000|2020-09-04 05:55:00|10218.3|10212.3|10215.8|10209.8|10218.5|10212.5|10215.5|10209.5|0
1599199200000|2020-09-04 06:00:00|10229.5|10227.5|10211|10209|10230.5|10228.5|10207|10205|208
1599199500000|2020-09-04 06:05:00|10210.5|10208.5|10218|10216|10221|10219|10201|10199|75
1599199800000|2020-09-04 06:10:00|10217.5|10215.5|10201.5|10199.5|10217.5|10215.5|10199.5|10197.5|75
1599200100000|2020-09-04 06:15:00|10202|10200|10192.5|10190.5|10204|10202|10189.5|10187.5|104
1599200400000|2020-09-04 06:20:00|10192|10190|10182|10180|10193|10191|10180|10178|53
1599200700000|2020-09-04 06:25:00|10182.5|10180.5|10180.5|10178.5|10186|10184|10175|10173|59
1599201000000|2020-09-04 06:30:00|10181|10179|10165.5|10163.5|10182|10180|10165.5|10163.5|101
1599201300000|2020-09-04 06:35:00|10165|10163|10176|10174|10177|10175|10165|10163|45
1599201600000|2020-09-04 06:40:00|10176.5|10174.5|10181.5|10179.5|10181.5|10179.5|10174.5|10172.5|46
1599201900000|2020-09-04 06:45:00|10182|10180|10181|10179|10182.5|10180.5|10177|10175|15
1599202200000|2020-09-04 06:50:00|10180.5|10178.5|10186.5|10184.5|10189|10187|10179.5|10177.5|64
1599202500000|2020-09-04 06:55:00|10186|10184|10170|10168|10187.5|10185.5|10169|10167|93
1599202800000|2020-09-04 07:00:00|10169.5|10167.5|10140|10138|10183.5|10181.5|10129.5|10127.5|1933
1599203100000|2020-09-04 07:05:00|10140.5|10138.5|10177.5|10175.5|10190.5|10188.5|10134|10132|1253
1599203400000|2020-09-04 07:10:00|10177|10175|10177|10175|10193|10191|10167.5|10165.5|802
1599203700000|2020-09-04 07:15:00|10178.5|10176.5|10203.5|10201.5|10204.5|10202.5|10176|10174|752
1599204000000|2020-09-04 07:20:00|10203|10201|10216|10214|10219.5|10217.5|10203|10201|745
1599204300000|2020-09-04 07:25:00|10215.5|10213.5|10224|10222|10233|10231|10206|10204|635
1599204600000|2020-09-04 07:30:00|10225|10223|10242.5|10240.5|10244|10242|10216|10214|956
1599204900000|2020-09-04 07:35:00|10243|10241|10234.5|10232.5|10243.5|10241.5|10228.5|10226.5|652
1599205200000|2020-09-04 07:40:00|10236.3|10234.3|10247.3|10245.3|10248.3|10246.3|10233.8|10231.8|342
1599205500000|2020-09-04 07:45:00|10247.8|10245.8|10249.8|10247.8|10253.8|10251.8|10238.3|10236.3|349
1599205800000|2020-09-04 07:50:00|10250.8|10248.8|10265.8|10263.8|10267.8|10265.8|10249.8|10247.8|637
1599206100000|2020-09-04 07:55:00|10266.3|10264.3|10274.8|10272.8|10281.8|10279.8|10264.8|10262.8|364
1599206400000|2020-09-04 08:00:00|10274.3|10272.3|10267.8|10265.8|10275.3|10273.3|10264.8|10262.8|607
1599206700000|2020-09-04 08:05:00|10268.3|10266.3|10272.8|10270.8|10274.8|10272.8|10259.3|10257.3|466
1599207000000|2020-09-04 08:10:00|10272.3|10270.3|10277.8|10275.8|10277.8|10275.8|10265.3|10263.3|247
1599207300000|2020-09-04 08:15:00|10278.8|10276.8|10275.8|10273.8|10286.8|10284.8|10272.8|10270.8|473
1599207600000|2020-09-04 08:20:00|10275.3|10273.3|10273.8|10271.8|10277.3|10275.3|10269.3|10267.3|180
1599207900000|2020-09-04 08:25:00|10273.3|10271.3|10273.3|10271.3|10275.3|10273.3|10266.8|10264.8|199
1599208200000|2020-09-04 08:30:00|10273.8|10271.8|10287.8|10285.8|10288.8|10286.8|10271.8|10269.8|286
1599208500000|2020-09-04 08:35:00|10288.3|10286.3|10283.8|10281.8|10292.8|10290.8|10282.3|10280.3|293
1599208800000|2020-09-04 08:40:00|10283.3|10281.3|10273.8|10271.8|10286.3|10284.3|10271.8|10269.8|319
1599209100000|2020-09-04 08:45:00|10272.8|10270.8|10268.3|10266.3|10275.8|10273.8|10267.3|10265.3|199
1599209400000|2020-09-04 08:50:00|10268.8|10266.8|10277.8|10275.8|10286.8|10284.8|10267.8|10265.8|213
1599209700000|2020-09-04 08:55:00|10277.3|10275.3|10271.3|10269.3|10280.8|10278.8|10266.3|10264.3|319
1599210000000|2020-09-04 09:00:00|10271.8|10269.8|10265.8|10263.8|10277.3|10275.3|10264.8|10262.8|402
1599210300000|2020-09-04 09:05:00|10266.3|10264.3|10269.8|10267.8|10274.8|10272.8|10265.3|10263.3|329
1599210600000|2020-09-04 09:10:00|10270.3|10268.3|10271.8|10269.8|10276.8|10274.8|10267.8|10265.8|129
1599210900000|2020-09-04 09:15:00|10271.3|10269.3|10272.8|10270.8|10281.3|10279.3|10270.8|10268.8|305
1599211200000|2020-09-04 09:20:00|10272.3|10270.3|10272.8|10270.8|10279.8|10277.8|10269.3|10267.3|158
1599211500000|2020-09-04 09:25:00|10273.3|10271.3|10272.8|10270.8|10284.8|10282.8|10272.8|10270.8|169
1599211800000|2020-09-04 09:30:00|10271.8|10269.8|10275.8|10273.8|10276.3|10274.3|10265.3|10263.3|217
1599212100000|2020-09-04 09:35:00|10274.8|10272.8|10276.8|10274.8|10282.8|10280.8|10271.8|10269.8|199
1599212400000|2020-09-04 09:40:00|10277.8|10275.8|10283.8|10281.8|10283.8|10281.8|10275.8|10273.8|127
1599212700000|2020-09-04 09:45:00|10284.8|10282.8|10294.8|10292.8|10295.8|10293.8|10283.8|10281.8|227
1599213000000|2020-09-04 09:50:00|10295.8|10293.8|10305.3|10303.3|10305.3|10303.3|10293.8|10291.8|209
1599213300000|2020-09-04 09:55:00|10305.8|10303.8|10296.8|10294.8|10306.3|10304.3|10294.8|10292.8|319
1599213600000|2020-09-04 10:00:00|10297.3|10295.3|10305.3|10303.3|10313.8|10311.8|10297.3|10295.3|293
1599213900000|2020-09-04 10:05:00|10305.8|10303.8|10296.3|10294.3|10307.8|10305.8|10296.3|10294.3|154
1599214200000|2020-09-04 10:10:00|10295.8|10293.8|10290.8|10288.8|10301.3|10299.3|10290.8|10288.8|237
1599214500000|2020-09-04 10:15:00|10291.8|10289.8|10290.8|10288.8|10293.3|10291.3|10282.8|10280.8|275
1599214800000|2020-09-04 10:20:00|10291.3|10289.3|10279.8|10277.8|10292.8|10290.8|10276.8|10274.8|144
1599215100000|2020-09-04 10:25:00|10280.3|10278.3|10281.8|10279.8|10283.8|10281.8|10277.8|10275.8|165
1599215400000|2020-09-04 10:30:00|10281.3|10279.3|10276.8|10274.8|10282.3|10280.3|10276.8|10274.8|121
1599215700000|2020-09-04 10:35:00|10277.3|10275.3|10274.8|10272.8|10283.8|10281.8|10271.8|10269.8|107
1599216000000|2020-09-04 10:40:00|10274.3|10272.3|10271.8|10269.8|10278.8|10276.8|10271.3|10269.3|78
1599216300000|2020-09-04 10:45:00|10272.3|10270.3|10271.8|10269.8|10275.3|10273.3|10266.8|10264.8|153
1599216600000|2020-09-04 10:50:00|10272.3|10270.3|10265.8|10263.8|10274.8|10272.8|10264.8|10262.8|65
1599216900000|2020-09-04 10:55:00|10265.3|10263.3|10260.3|10258.3|10266.8|10264.8|10259.8|10257.8|100
1599217200000|2020-09-04 11:00:00|10259.8|10257.8|10252.8|10250.8|10265.3|10263.3|10249.3|10247.3|316
1599217500000|2020-09-04 11:05:00|10253.3|10251.3|10246.8|10244.8|10258.3|10256.3|10246.8|10244.8|177
1599217800000|2020-09-04 11:10:00|10246.3|10244.3|10240.8|10238.8|10246.8|10244.8|10234.8|10232.8|320
1599218100000|2020-09-04 11:15:00|10239.8|10237.8|10230.8|10228.8|10240.3|10238.3|10223.8|10221.8|429
1599218400000|2020-09-04 11:20:00|10231.3|10229.3|10232.3|10230.3|10234.8|10232.8|10224.3|10222.3|384
1599218700000|2020-09-04 11:25:00|10232.8|10230.8|10226.8|10224.8|10233.8|10231.8|10225.8|10223.8|408
1599219000000|2020-09-04 11:30:00|10226.3|10224.3|10215.3|10213.3|10228.3|10226.3|10214.3|10212.3|252
1599219300000|2020-09-04 11:35:00|10215.8|10213.8|10214.8|10212.8|10220.8|10218.8|10210.8|10208.8|116
1599219600000|2020-09-04 11:40:00|10215.3|10213.3|10212.4|10210.4|10215.9|10213.9|10206.4|10204.4|148
1599219900000|2020-09-04 11:45:00|10212.9|10210.9|10213|10211|10216|10214|10208|10206|225
1599220200000|2020-09-04 11:50:00|10212.5|10210.5|10207.5|10205.5|10213.5|10211.5|10204.5|10202.5|253
1599220500000|2020-09-04 11:55:00|10207|10205|10207|10205|10210|10208|10202.5|10200.5|155
1599220800000|2020-09-04 12:00:00|10207.5|10205.5|10221|10219|10224.5|10222.5|10207|10205|196
1599221100000|2020-09-04 12:05:00|10220.5|10218.5|10217|10215|10234|10232|10216.5|10214.5|222
1599221400000|2020-09-04 12:10:00|10217.5|10215.5|10215.5|10213.5|10220|10218|10207|10205|345
1599221700000|2020-09-04 12:15:00|10215|10213|10214|10212|10224.5|10222.5|10212|10210|189
1599222000000|2020-09-04 12:20:00|10215|10213|10227|10225|10227|10225|10209.5|10207.5|133
1599222300000|2020-09-04 12:25:00|10226.5|10224.5|10230.5|10228.5|10232|10230|10219|10217|320
1599222600000|2020-09-04 12:30:00|10231.5|10229.5|10243|10241|10249.5|10247.5|10222.5|10220.5|1101
1599222900000|2020-09-04 12:35:00|10242.5|10240.5|10246.5|10244.5|10251|10249|10230|10228|310
1599223200000|2020-09-04 12:40:00|10246|10244|10264.5|10262.5|10266|10264|10245|10243|259
1599223500000|2020-09-04 12:45:00|10264|10262|10272|10270|10280.5|10278.5|10261.5|10259.5|298
1599223800000|2020-09-04 12:50:00|10271.5|10269.5|10280|10278|10282.5|10280.5|10269.5|10267.5|154
1599224100000|2020-09-04 12:55:00|10279.5|10277.5|10276|10274|10286|10284|10270|10268|174
1599224400000|2020-09-04 13:00:00|10276.5|10274.5|10292.5|10290.5|10295.5|10293.5|10276|10274|167
1599224700000|2020-09-04 13:05:00|10293|10291|10285|10283|10295.5|10293.5|10284|10282|193
1599225000000|2020-09-04 13:10:00|10285.5|10283.5|10294|10292|10294.5|10292.5|10277|10275|209
1599225300000|2020-09-04 13:15:00|10294.5|10292.5|10303|10301|10303.5|10301.5|10289|10287|184
1599225600000|2020-09-04 13:20:00|10303.5|10301.5|10300|10298|10306.5|10304.5|10294.5|10292.5|412
1599225900000|2020-09-04 13:25:00|10300.5|10298.5|10292|10290|10300.5|10298.5|10290|10288|253
1599226200000|2020-09-04 13:30:00|10291.5|10289.5|10301|10299|10306|10304|10287.5|10285.5|794
1599226500000|2020-09-04 13:35:00|10302.5|10300.5|10286|10284|10309|10307|10285.5|10283.5|594
1599226800000|2020-09-04 13:40:00|10285|10283|10276|10274|10298|10296|10270|10268|604
1599227100000|2020-09-04 13:45:00|10276.5|10274.5|10261.5|10259.5|10278.5|10276.5|10254|10252|544
1599227400000|2020-09-04 13:50:00|10261|10259|10238.5|10236.5|10272|10270|10234|10232|537
1599227700000|2020-09-04 13:55:00|10239.5|10237.5|10254|10252|10254|10252|10238|10236|641
1599228000000|2020-09-04 14:00:00|10252.5|10250.5|10260|10258|10265|10263|10241|10239|615
1599228300000|2020-09-04 14:05:00|10259.5|10257.5|10240|10238|10260|10258|10234|10232|464
1599228600000|2020-09-04 14:10:00|10239.3|10237.3|10217.8|10215.8|10242.3|10240.3|10217.3|10215.3|429
1599228900000|2020-09-04 14:15:00|10218.3|10216.3|10188.3|10186.3|10222.3|10220.3|10187.8|10185.8|860
1599229200000|2020-09-04 14:20:00|10188.8|10186.8|10190.3|10188.3|10208.8|10206.8|10182.8|10180.8|1103
1599229500000|2020-09-04 14:25:00|10192.3|10190.3|10160.8|10158.8|10195.3|10193.3|10159.3|10157.3|890
1599229800000|2020-09-04 14:30:00|10161.3|10159.3|10153.3|10151.3|10171.8|10169.8|10152.3|10150.3|815
1599230100000|2020-09-04 14:35:00|10152.8|10150.8|10129.3|10127.3|10159.8|10157.8|10113.3|10111.3|1991
1599230400000|2020-09-04 14:40:00|10129.8|10127.8|10093.3|10091.3|10131.3|10129.3|10088.3|10086.3|1483
1599230700000|2020-09-04 14:45:00|10094.3|10092.3|10161.3|10159.3|10164.8|10162.8|10093.8|10091.8|1336
1599231000000|2020-09-04 14:50:00|10160.3|10158.3|10169.3|10167.3|10170.3|10168.3|10139.3|10137.3|1215
1599231300000|2020-09-04 14:55:00|10168.8|10166.8|10173.8|10171.8|10182.3|10180.3|10160.3|10158.3|713
1599231600000|2020-09-04 15:00:00|10173.3|10171.3|10167.8|10165.8|10183.3|10181.3|10145.3|10143.3|908
1599231900000|2020-09-04 15:05:00|10167.3|10165.3|10147.8|10145.8|10169.8|10167.8|10145.3|10143.3|504
1599232200000|2020-09-04 15:10:00|10147.3|10145.3|10149.8|10147.8|10153.8|10151.8|10129.8|10127.8|650
1599232500000|2020-09-04 15:15:00|10149.3|10147.3|10160.8|10158.8|10161.8|10159.8|10134.3|10132.3|598
1599232800000|2020-09-04 15:20:00|10161.3|10159.3|10167.8|10165.8|10180.8|10178.8|10159.3|10157.3|1047
1599233100000|2020-09-04 15:25:00|10168.3|10166.3|10146.8|10144.8|10168.3|10166.3|10135.8|10133.8|1546
1599233400000|2020-09-04 15:30:00|10143.3|10141.3|10173.3|10171.3|10173.3|10171.3|10143.3|10141.3|1365
1599233700000|2020-09-04 15:35:00|10172.3|10170.3|10178.8|10176.8|10188.8|10186.8|10160.8|10158.8|717
1599234000000|2020-09-04 15:40:00|10179.3|10177.3|10157.8|10155.8|10185.8|10183.8|10154.3|10152.3|246
1599234300000|2020-09-04 15:45:00|10157.3|10155.3|10169.8|10167.8|10178.8|10176.8|10156.3|10154.3|104
1599234600000|2020-09-04 15:50:00|10170.3|10168.3|10194.8|10192.8|10198.8|10196.8|10164.8|10162.8|279
1599234900000|2020-09-04 15:55:00|10194.3|10192.3|10191.8|10189.8|10198.8|10196.8|10179.8|10177.8|66
1599235200000|2020-09-04 16:00:00|10191.3|10189.3|10189.8|10187.8|10197.8|10195.8|10187.3|10185.3|91
1599235500000|2020-09-04 16:05:00|10190.3|10188.3|10178.3|10176.3|10194.8|10192.8|10177.3|10175.3|97
1599235800000|2020-09-04 16:10:00|10177.8|10175.8|10182.8|10180.8|10191.3|10189.3|10174.3|10172.3|31
1599236100000|2020-09-04 16:15:00|10183.8|10181.8|10173.8|10171.8|10190.3|10188.3|10168.8|10166.8|43
1599236400000|2020-09-04 16:20:00|10172.8|10170.8|10190.8|10188.8|10191.8|10189.8|10170.3|10168.3|81
1599236700000|2020-09-04 16:25:00|10190.3|10188.3|10205.8|10203.8|10207.8|10205.8|10186.3|10184.3|111
1599237000000|2020-09-04 16:30:00|10205.3|10203.3|10213.8|10211.8|10213.8|10211.8|10196.8|10194.8|88
1599237300000|2020-09-04 16:35:00|10213.3|10211.3|10210.3|10208.3|10216.8|10214.8|10207.3|10205.3|83
1599237600000|2020-09-04 16:40:00|10211.3|10209.3|10210.8|10208.8|10218.8|10216.8|10205.8|10203.8|56
1599237900000|2020-09-04 16:45:00|10210.3|10208.3|10211.8|10209.8|10225.8|10223.8|10209.3|10207.3|145
1599238200000|2020-09-04 16:50:00|10212.3|10210.3|10209.8|10207.8|10216.3|10214.3|10204.3|10202.3|33
1599238500000|2020-09-04 16:55:00|10209.3|10207.3|10212.3|10210.3|10213.3|10211.3|10203.8|10201.8|36
1599238800000|2020-09-04 17:00:00|10211.8|10209.8|10203.3|10201.3|10211.8|10209.8|10202.3|10200.3|42
1599239100000|2020-09-04 17:05:00|10203.8|10201.8|10203.8|10201.8|10207.3|10205.3|10197.8|10195.8|86
1599239400000|2020-09-04 17:10:00|10203.3|10201.3|10206.8|10204.8|10207.8|10205.8|10199.3|10197.3|66
1599239700000|2020-09-04 17:15:00|10206.3|10204.3|10196.8|10194.8|10206.3|10204.3|10196.3|10194.3|58
1599240000000|2020-09-04 17:20:00|10196.3|10194.3|10208.3|10206.3|10212.8|10210.8|10196.3|10194.3|14
1599240300000|2020-09-04 17:25:00|10207.8|10205.8|10206.3|10204.3|10217.3|10215.3|10205.8|10203.8|3
1599240600000|2020-09-04 17:30:00|10204.3|10202.3|10200.3|10198.3|10205.8|10203.8|10193.3|10191.3|24
1599240900000|2020-09-04 17:35:00|10200.8|10198.8|10205.8|10203.8|10210.3|10208.3|10194.8|10192.8|41
1599241200000|2020-09-04 17:40:00|10205.3|10203.3|10202.3|10200.3|10208.3|10206.3|10199.3|10197.3|0
1599241500000|2020-09-04 17:45:00|10201.8|10199.8|10206.8|10204.8|10213.3|10211.3|10199.3|10197.3|47
1599241800000|2020-09-04 17:50:00|10206.3|10204.3|10215.8|10213.8|10215.8|10213.8|10199.8|10197.8|26
1599242100000|2020-09-04 17:55:00|10215.3|10213.3|10206.8|10204.8|10215.3|10213.3|10201.3|10199.3|77
1599242400000|2020-09-04 18:00:00|10206.3|10204.3|10205.3|10203.3|10216.8|10214.8|10203.8|10201.8|10
1599242700000|2020-09-04 18:05:00|10205.8|10203.8|10205.8|10203.8|10211.3|10209.3|10202.8|10200.8|5
1599243000000|2020-09-04 18:10:00|10206.3|10204.3|10200.8|10198.8|10207.8|10205.8|10200.3|10198.3|10
1599243300000|2020-09-04 18:15:00|10200.3|10198.3|10211.3|10209.3|10212.3|10210.3|10198.3|10196.3|1
1599243600000|2020-09-04 18:20:00|10210.8|10208.8|10215.3|10213.3|10215.3|10213.3|10205.8|10203.8|3
1599243900000|2020-09-04 18:25:00|10214.8|10212.8|10222.8|10220.8|10224.3|10222.3|10214.8|10212.8|2
1599244200000|2020-09-04 18:30:00|10223.3|10221.3|10218.8|10216.8|10223.3|10221.3|10212.8|10210.8|8
1599244500000|2020-09-04 18:35:00|10219.3|10217.3|10246.8|10244.8|10248.3|10246.3|10219.3|10217.3|41
1599244800000|2020-09-04 18:40:00|10247.3|10245.3|10245.8|10243.8|10251.8|10249.8|10244.8|10242.8|13
1599245100000|2020-09-04 18:45:00|10247.3|10245.3|10254.8|10252.8|10263.8|10261.8|10246.8|10244.8|73
1599245400000|2020-09-04 18:50:00|10255.3|10253.3|10248.8|10246.8|10260.8|10258.8|10248.8|10246.8|26
1599245700000|2020-09-04 18:55:00|10250.8|10248.8|10257.3|10255.3|10261.8|10259.8|10248.8|10246.8|78
1599246000000|2020-09-04 19:00:00|10257.8|10255.8|10255.8|10253.8|10259.3|10257.3|10248.8|10246.8|28
1599246300000|2020-09-04 19:05:00|10256.3|10254.3|10257.3|10255.3|10260.8|10258.8|10249.3|10247.3|73
1599246600000|2020-09-04 19:10:00|10256.8|10254.8|10242.3|10240.3|10258.8|10256.8|10242.3|10240.3|36
1599246900000|2020-09-04 19:15:00|10242.8|10240.8|10266.3|10264.3|10267.3|10265.3|10242.8|10240.8|31
1599247200000|2020-09-04 19:20:00|10265.8|10263.8|10271.8|10269.8|10273.3|10271.3|10264.3|10262.3|19
1599247500000|2020-09-04 19:25:00|10271.3|10269.3|10272.3|10270.3|10277.3|10275.3|10259.3|10257.3|75
1599247800000|2020-09-04 19:30:00|10272.8|10270.8|10261.3|10259.3|10272.8|10270.8|10259.8|10257.8|39
1599248100000|2020-09-04 19:35:00|10261.8|10259.8|10247.3|10245.3|10265.3|10263.3|10242.3|10240.3|19
1599248400000|2020-09-04 19:40:00|10247.8|10245.8|10240.8|10238.8|10251.3|10249.3|10239.8|10237.8|20
1599248700000|2020-09-04 19:45:00|10241.3|10239.3|10236.8|10234.8|10259.8|10257.8|10235.8|10233.8|48
1599249000000|2020-09-04 19:50:00|10236.3|10234.3|10251.3|10249.3|10251.3|10249.3|10234.3|10232.3|52
1599249300000|2020-09-04 19:55:00|10250.8|10248.8|10251.5|10245.5|10256.5|10251.8|10248.8|10244.6|56
1599249600000|2020-09-04 20:00:00|10251.6|10245.6|10244.5|10238.5|10258|10252|10243.7|10237.7|0
1599249900000|2020-09-04 20:05:00|10244.7|10238.7|10244.5|10238.5|10248.6|10242.6|10238.2|10232.2|0
1599250200000|2020-09-04 20:10:00|10244.6|10238.6|10234.3|10228.3|10246.3|10240.3|10229.4|10223.4|0
1599250500000|2020-09-04 20:15:00|10234.7|10228.7|10234.9|10228.9|10235.3|10229.3|10233.2|10227.2|0
1599250800000|2020-09-04 20:20:00|10235.5|10229.5|10235.3|10229.3|10235.5|10229.5|10234.5|10228.5|0
1599251100000|2020-09-04 20:25:00|10235.1|10229.1|10234.7|10228.7|10235.3|10229.3|10234.5|10228.5|0
1599251400000|2020-09-04 20:30:00|10234.5|10228.5|10237.7|10231.7|10238.2|10232.2|10227.8|10221.8|0
1599251700000|2020-09-04 20:35:00|10237.8|10231.8|10237.2|10231.2|10238.2|10232.2|10232|10226|0
1599252000000|2020-09-04 20:40:00|10236.9|10230.9|10228.9|10222.9|10236.9|10230.9|10228.4|10222.4|0
1599252300000|2020-09-04 20:45:00|10229|10223|10230.2|10224.2|10230.9|10224.9|10228.4|10222.4|0
1599252600000|2020-09-04 20:50:00|10230.1|10224.1|10228.9|10222.9|10230.9|10224.9|10228.4|10222.4|0
1599252900000|2020-09-04 20:55:00|10229|10223|10225.8|10219.8|10230.9|10224.9|10223.7|10217.7|0
1599253200000|2020-09-04 21:00:00|10226.9|10220.9|10226.9|10220.9|10226.9|10220.9|10226.9|10220.9|0
1599429600000|2020-09-06 22:00:00|10208|10202|10209.1|10203.1|10217.2|10211.2|10205.7|10199.7|0
1599429900000|2020-09-06 22:05:00|10209.2|10203.2|10190|10184|10212.5|10206.5|10181.8|10175.8|0
1599430200000|2020-09-06 22:10:00|10189.8|10183.8|10220.6|10214.6|10227.4|10221.4|10188.5|10182.5|0
1599430500000|2020-09-06 22:15:00|10220.5|10214.5|10200.4|10194.4|10223.5|10217.5|10191.3|10185.3|0
1599430800000|2020-09-06 22:20:00|10200.6|10194.6|10228.2|10222.2|10232.6|10226.6|10196.5|10190.5|0
1599431100000|2020-09-06 22:25:00|10228.6|10222.6|10235.2|10229.2|10236.2|10230.2|10211.5|10205.5|0
1599431400000|2020-09-06 22:30:00|10235.7|10229.7|10246.3|10240.3|10248.7|10242.7|10232.8|10226.8|0
1599431700000|2020-09-06 22:35:00|10246.2|10240.2|10252.4|10246.4|10255.2|10249.2|10240.9|10234.9|0
1599432000000|2020-09-06 22:40:00|10251.9|10245.9|10249.3|10243.3|10257.9|10251.9|10245.1|10239.1|0
1599432300000|2020-09-06 22:45:00|10249.1|10243.1|10257.6|10251.6|10259.4|10253.4|10243.9|10237.9|0
1599432600000|2020-09-06 22:50:00|10257.5|10251.5|10264.4|10258.4|10268|10262|10255|10249|0
1599432900000|2020-09-06 22:55:00|10264.3|10258.3|10253.6|10247.6|10264.3|10258.3|10253.6|10247.6|0
1599433200000|2020-09-06 23:00:00|10254|10248|10264.2|10258.2|10267.6|10261.6|10254|10248|0
1599433500000|2020-09-06 23:05:00|10264.1|10258.1|10268.4|10262.4|10273.6|10267.6|10262.7|10256.7|0
1599433800000|2020-09-06 23:10:00|10268.6|10262.6|10269.2|10263.2|10272|10266|10264.5|10258.5|0
1599434100000|2020-09-06 23:15:00|10269.1|10263.1|10256.5|10250.5|10270|10264|10255.2|10249.2|0
1599434400000|2020-09-06 23:20:00|10256.7|10250.7|10253.3|10247.3|10259.3|10253.3|10251.5|10245.5|0
1599434700000|2020-09-06 23:25:00|10253.1|10247.1|10259.9|10253.9|10266.9|10260.9|10245|10239|0
1599435000000|2020-09-06 23:30:00|10260.1|10254.1|10277.8|10271.8|10283|10277|10259.4|10253.4|0
1599435300000|2020-09-06 23:35:00|10277.9|10271.9|10274.7|10268.7|10279.3|10273.3|10271.8|10265.8|0
1599435600000|2020-09-06 23:40:00|10274.9|10268.9|10276.5|10270.5|10281.7|10275.7|10274.7|10268.7|0
1599435900000|2020-09-06 23:45:00|10276.6|10270.6|10265.1|10259.1|10276.8|10270.8|10265.1|10259.1|0
1599436200000|2020-09-06 23:50:00|10265|10259|10256.3|10250.3|10271.6|10265.6|10256|10250|0
1599436500000|2020-09-06 23:55:00|10256.6|10250.6|10254.7|10248.7|10267.7|10261.7|10251.3|10245.3|0
1599436800000|2020-09-07 00:00:00|10254.8|10248.8|10258.6|10252.6|10260.2|10254.2|10250.8|10244.8|0
1599437100000|2020-09-07 00:05:00|10258.5|10252.5|10254.7|10248.7|10265.1|10259.1|10250|10244|0
1599437400000|2020-09-07 00:10:00|10254.6|10248.6|10233.7|10227.7|10254.6|10248.6|10232.4|10226.4|0
1599437700000|2020-09-07 00:15:00|10233.8|10227.8|10244|10238|10244.5|10238.5|10220.8|10214.8|0
1599438000000|2020-09-07 00:20:00|10243.5|10237.5|10256.9|10250.9|10257|10251|10242.8|10236.8|0
1599438300000|2020-09-07 00:25:00|10257|10251|10262.1|10256.1|10270.4|10264.4|10256.9|10250.9|0
1599438600000|2020-09-07 00:30:00|10262|10256|10279.3|10273.3|10281.9|10275.9|10259.8|10253.8|0
1599438900000|2020-09-07 00:35:00|10279.4|10273.4|10276.3|10270.3|10287.4|10281.4|10273.7|10267.7|0
1599439200000|2020-09-07 00:40:00|10276.4|10270.4|10280|10274|10287.8|10281.8|10276.4|10270.4|0
1599439500000|2020-09-07 00:45:00|10279.9|10273.9|10297.3|10291.3|10298.9|10292.9|10279.9|10273.9|0
1599439800000|2020-09-07 00:50:00|10297.4|10291.4|10288.9|10282.9|10298.8|10292.8|10287.6|10281.6|0
1599440100000|2020-09-07 00:55:00|10289|10283|10285.9|10279.9|10290.4|10284.4|10280.9|10274.9|0
1599440400000|2020-09-07 01:00:00|10286.4|10280.4|10290.4|10284.4|10298|10292|10284.4|10278.4|0
1599440700000|2020-09-07 01:05:00|10290.5|10284.5|10288.1|10282.1|10298.5|10292.5|10285.4|10279.4|0
1599441000000|2020-09-07 01:10:00|10288|10282|10282.2|10276.2|10293.3|10287.3|10279.6|10273.6|0
1599441300000|2020-09-07 01:15:00|10282.3|10276.3|10268.9|10262.9|10287.6|10281.6|10268.7|10262.7|0
1599441600000|2020-09-07 01:20:00|10269|10263|10279.7|10273.7|10279.7|10273.7|10267.4|10261.4|0
1599441900000|2020-09-07 01:25:00|10279.6|10273.6|10280|10274|10281.4|10275.4|10271.6|10265.6|0
1599442200000|2020-09-07 01:30:00|10280.1|10274.1|10288|10282|10293.4|10287.4|10279.9|10273.9|0
1599442500000|2020-09-07 01:35:00|10288.1|10282.1|10290|10284|10294|10288|10281.9|10275.9|0
1599442800000|2020-09-07 01:40:00|10290.6|10284.6|10289.7|10283.7|10297.9|10291.9|10287.1|10281.1|0
1599443100000|2020-09-07 01:45:00|10289.6|10283.6|10295.1|10289.1|10297.9|10291.9|10289.6|10283.6|0
1599443400000|2020-09-07 01:50:00|10295.2|10289.2|10286.4|10280.4|10297.9|10291.9|10283.8|10277.8|0
1599443700000|2020-09-07 01:55:00|10286.3|10280.3|10288.6|10282.6|10293.6|10287.6|10283.3|10277.3|0
1599444000000|2020-09-07 02:00:00|10291|10285|10279.3|10273.3|10294|10288|10275.2|10269.2|0
1599444300000|2020-09-07 02:05:00|10279.2|10273.2|10272.5|10266.5|10280.7|10274.7|10272.5|10266.5|0
1599444600000|2020-09-07 02:10:00|10272.6|10266.6|10264|10258|10278.1|10272.1|10261.5|10255.5|0
1599444900000|2020-09-07 02:15:00|10264.1|10258.1|10253.2|10247.2|10264.7|10258.7|10253.2|10247.2|0
1599445200000|2020-09-07 02:20:00|10253.1|10247.1|10258.9|10252.9|10259.2|10253.2|10250.5|10244.5|0
1599445500000|2020-09-07 02:25:00|10258.8|10252.8|10266|10260|10267.3|10261.3|10257.7|10251.7|0
1599445800000|2020-09-07 02:30:00|10266.5|10260.5|10262.2|10256.2|10267.4|10261.4|10258|10252|0
1599446100000|2020-09-07 02:35:00|10262.1|10256.1|10265.3|10259.3|10265.3|10259.3|10258.1|10252.1|0
1599446400000|2020-09-07 02:40:00|10265.8|10259.8|10262.3|10256.3|10267.8|10261.8|10262.3|10256.3|0
1599446700000|2020-09-07 02:45:00|10262.2|10256.2|10267.9|10261.9|10270.7|10264.7|10260.8|10254.8|0
1599447000000|2020-09-07 02:50:00|10268|10262|10268.2|10262.2|10270.8|10264.8|10265.3|10259.3|0
1599447300000|2020-09-07 02:55:00|10268.3|10262.3|10270.8|10264.8|10272.2|10266.2|10265.3|10259.3|0
1599447600000|2020-09-07 03:00:00|10270.9|10264.9|10278.6|10272.6|10281.4|10275.4|10265.3|10259.3|0
1599447900000|2020-09-07 03:05:00|10278.5|10272.5|10278.5|10272.5|10283.9|10277.9|10276|10270|0
1599448200000|2020-09-07 03:10:00|10278.6|10272.6|10275.8|10269.8|10278.8|10272.8|10275.8|10269.8|0
1599448500000|2020-09-07 03:15:00|10275.7|10269.7|10281.2|10275.2|10283.8|10277.8|10275.7|10269.7|0
1599448800000|2020-09-07 03:20:00|10281.1|10275.1|10275.9|10269.9|10281.3|10275.3|10273.3|10267.3|0
1599449100000|2020-09-07 03:25:00|10276|10270|10273.3|10267.3|10276.1|10270.1|10273.2|10267.2|0
1599449400000|2020-09-07 03:30:00|10273.4|10267.4|10276.2|10270.2|10276.2|10270.2|10270.4|10264.4|0
1599449700000|2020-09-07 03:35:00|10276.3|10270.3|10275.8|10269.8|10278.8|10272.8|10275.7|10269.7|0
1599450000000|2020-09-07 03:40:00|10275.7|10269.7|10278.5|10272.5|10278.6|10272.6|10275.6|10269.6|0
1599450300000|2020-09-07 03:45:00|10278.6|10272.6|10281|10275|10281.1|10275.1|10275.9|10269.9|0
1599450600000|2020-09-07 03:50:00|10281.1|10275.1|10275.7|10269.7|10281.1|10275.1|10275.7|10269.7|0
1599450900000|2020-09-07 03:55:00|10275.8|10269.8|10278.8|10272.8|10281.6|10275.6|10275.7|10269.7|0
1599451200000|2020-09-07 04:00:00|10278.7|10272.7|10274.6|10268.6|10278.8|10272.8|10273.3|10267.3|0
1599451500000|2020-09-07 04:05:00|10274.1|10268.1|10267.6|10261.6|10274.1|10268.1|10264.7|10258.7|0
1599451800000|2020-09-07 04:10:00|10267.5|10261.5|10261.9|10255.9|10267.7|10261.7|10257.9|10251.9|0
1599452100000|2020-09-07 04:15:00|10262|10256|10259.4|10253.4|10262.2|10256.2|10256.7|10250.7|0
1599452400000|2020-09-07 04:20:00|10259.5|10253.5|10259.8|10253.8|10262.3|10256.3|10259.2|10253.2|0
1599452700000|2020-09-07 04:25:00|10261|10255|10262.5|10256.5|10262.5|10256.5|10254.4|10248.4|0
1599453000000|2020-09-07 04:30:00|10262.4|10256.4|10268|10262|10268|10262|10262.3|10256.3|0
1599453300000|2020-09-07 04:35:00|10267.9|10261.9|10268|10262|10268.2|10262.2|10265.3|10259.3|0
1599453600000|2020-09-07 04:40:00|10267.9|10261.9|10271.8|10265.8|10273.3|10267.3|10265.3|10259.3|0
1599453900000|2020-09-07 04:45:00|10271.7|10265.7|10264.8|10258.8|10273.1|10267.1|10262.4|10256.4|0
1599454200000|2020-09-07 04:50:00|10264.7|10258.7|10259.3|10253.3|10267.5|10261.5|10259.2|10253.2|0
1599454500000|2020-09-07 04:55:00|10259.2|10253.2|10256.7|10250.7|10264.8|10258.8|10256.7|10250.7|0
1599454800000|2020-09-07 05:00:00|10256.8|10250.8|10259.2|10253.2|10259.3|10253.3|10253.8|10247.8|0
1599455100000|2020-09-07 05:05:00|10259.3|10253.3|10256.7|10250.7|10264.8|10258.8|10256.6|10250.6|0
1599455400000|2020-09-07 05:10:00|10255.6|10249.6|10255.8|10249.8|10258.1|10252.1|10251.6|10245.6|0
1599455700000|2020-09-07 05:15:00|10256.3|10250.3|10251.7|10245.7|10257|10251|10249|10243|0
1599456000000|2020-09-07 05:20:00|10251.6|10245.6|10251.3|10245.3|10256.9|10250.9|10249.8|10243.8|0
1599456300000|2020-09-07 05:25:00|10251.4|10245.4|10248.8|10242.8|10256.5|10250.5|10246.1|10240.1|0
1599456600000|2020-09-07 05:30:00|10248.9|10242.9|10254.2|10248.2|10257|10251|10245.9|10239.9|0
1599456900000|2020-09-07 05:35:00|10254.1|10248.1|10251.1|10245.1|10259.5|10253.5|10248.2|10242.2|0
1599457200000|2020-09-07 05:40:00|10251.2|10245.2|10258.9|10252.9|10259.1|10253.1|10251.1|10245.1|0
1599457500000|2020-09-07 05:45:00|10259|10253|10266.9|10260.9|10272.2|10266.2|10253.5|10247.5|0
1599457800000|2020-09-07 05:50:00|10267|10261|10258.8|10252.8|10269.8|10263.8|10253.7|10247.7|0
1599458100000|2020-09-07 05:55:00|10258.2|10252.2|10257|10251|10258.4|10252.4|10246.3|10240.3|0
1599458400000|2020-09-07 06:00:00|10224.3|10222.3|10249.3|10247.3|10251.3|10249.3|10224.3|10222.3|149
1599458700000|2020-09-07 06:05:00|10251.3|10249.3|10226.3|10224.3|10251.8|10249.8|10222.8|10220.8|115
1599459000000|2020-09-07 06:10:00|10226.8|10224.8|10227.8|10225.8|10237.8|10235.8|10225.3|10223.3|69
1599459300000|2020-09-07 06:15:00|10227.3|10225.3|10230.8|10228.8|10234.3|10232.3|10221.8|10219.8|51
1599459600000|2020-09-07 06:20:00|10231.3|10229.3|10223.8|10221.8|10234.3|10232.3|10223.3|10221.3|43
1599459900000|2020-09-07 06:25:00|10223.3|10221.3|10221.8|10219.8|10226.8|10224.8|10217.8|10215.8|106
1599460200000|2020-09-07 06:30:00|10222.3|10220.3|10229.8|10227.8|10232.8|10230.8|10217.3|10215.3|75
1599460500000|2020-09-07 06:35:00|10230.3|10228.3|10226.3|10224.3|10230.3|10228.3|10219.8|10217.8|26
1599460800000|2020-09-07 06:40:00|10226.8|10224.8|10233.3|10231.3|10235.3|10233.3|10223.8|10221.8|38
1599461100000|2020-09-07 06:45:00|10233.8|10231.8|10231.8|10229.8|10235.3|10233.3|10229.8|10227.8|36
1599461400000|2020-09-07 06:50:00|10232.3|10230.3|10225.3|10223.3|10232.3|10230.3|10225.3|10223.3|66
1599461700000|2020-09-07 06:55:00|10224.8|10222.8|10223.3|10221.3|10225.3|10223.3|10214.8|10212.8|112
1599462000000|2020-09-07 07:00:00|10222.8|10220.8|10218.8|10216.8|10227.8|10225.8|10198.8|10196.8|1053
1599462300000|2020-09-07 07:05:00|10217.8|10215.8|10238.8|10236.8|10244.3|10242.3|10213.8|10211.8|970
1599462600000|2020-09-07 07:10:00|10239.3|10237.3|10236.8|10234.8|10249.8|10247.8|10227.3|10225.3|756
1599462900000|2020-09-07 07:15:00|10237.3|10235.3|10220.3|10218.3|10237.8|10235.8|10205.8|10203.8|536
1599463200000|2020-09-07 07:20:00|10219.8|10217.8|10235.8|10233.8|10254.8|10252.8|10217.3|10215.3|780
1599463500000|2020-09-07 07:25:00|10236.3|10234.3|10239.3|10237.3|10246.3|10244.3|10232.8|10230.8|520
1599463800000|2020-09-07 07:30:00|10240.3|10238.3|10211.8|10209.8|10259.8|10257.8|10207.8|10205.8|1125
1599464100000|2020-09-07 07:35:00|10211.3|10209.3|10218.3|10216.3|10222.3|10220.3|10204.8|10202.8|531
1599464400000|2020-09-07 07:40:00|10216.6|10214.6|10233.1|10231.1|10237.1|10235.1|10216.6|10214.6|330
1599464700000|2020-09-07 07:45:00|10233.6|10231.6|10242.6|10240.6|10249.1|10247.1|10229.6|10227.6|328
1599465000000|2020-09-07 07:50:00|10242.1|10240.1|10256.1|10254.1|10257.1|10255.1|10235.6|10233.6|357
1599465300000|2020-09-07 07:55:00|10255.6|10253.6|10258.6|10256.6|10259.1|10257.1|10245.6|10243.6|285
1599465600000|2020-09-07 08:00:00|10259.1|10257.1|10267.6|10265.6|10269.1|10267.1|10253.1|10251.1|478
1599465900000|2020-09-07 08:05:00|10267.1|10265.1|10256.6|10254.6|10280.6|10278.6|10256.1|10254.1|427
1599466200000|2020-09-07 08:10:00|10257.1|10255.1|10247.1|10245.1|10261.1|10259.1|10247.1|10245.1|210
1599466500000|2020-09-07 08:15:00|10247.6|10245.6|10249.1|10247.1|10252.1|10250.1|10242.1|10240.1|194
1599466800000|2020-09-07 08:20:00|10248.6|10246.6|10263.6|10261.6|10265.1|10263.1|10247.1|10245.1|136
1599467100000|2020-09-07 08:25:00|10264.1|10262.1|10257.6|10255.6|10264.1|10262.1|10254.6|10252.6|186
1599467400000|2020-09-07 08:30:00|10256.6|10254.6|10256.1|10254.1|10261.1|10259.1|10254.1|10252.1|114
1599467700000|2020-09-07 08:35:00|10256.6|10254.6|10259.6|10257.6|10264.1|10262.1|10254.1|10252.1|218
1599468000000|2020-09-07 08:40:00|10259.1|10257.1|10243.1|10241.1|10260.1|10258.1|10239.1|10237.1|219
1599468300000|2020-09-07 08:45:00|10242.6|10240.6|10257.6|10255.6|10259.1|10257.1|10241.6|10239.6|182
1599468600000|2020-09-07 08:50:00|10258.1|10256.1|10247.1|10245.1|10263.1|10261.1|10247.1|10245.1|120
1599468900000|2020-09-07 08:55:00|10246.1|10244.1|10240.1|10238.1|10249.1|10247.1|10236.1|10234.1|156
1599469200000|2020-09-07 09:00:00|10241.1|10239.1|10236.6|10234.6|10243.6|10241.6|10231.1|10229.1|152
1599469500000|2020-09-07 09:05:00|10237.1|10235.1|10243.6|10241.6|10246.1|10244.1|10234.1|10232.1|241
1599469800000|2020-09-07 09:10:00|10243.1|10241.1|10244.6|10242.6|10245.6|10243.6|10239.6|10237.6|141
1599470100000|2020-09-07 09:15:00|10245.1|10243.1|10251.6|10249.6|10260.1|10258.1|10244.6|10242.6|246
1599470400000|2020-09-07 09:20:00|10251.1|10249.1|10247.6|10245.6|10253.1|10251.1|10243.6|10241.6|138
1599470700000|2020-09-07 09:25:00|10248.1|10246.1|10248.1|10246.1|10249.1|10247.1|10239.1|10237.1|94
1599471000000|2020-09-07 09:30:00|10247.6|10245.6|10256.1|10254.1|10259.1|10257.1|10242.1|10240.1|234
1599471300000|2020-09-07 09:35:00|10255.6|10253.6|10255.1|10253.1|10263.6|10261.6|10255.1|10253.1|105
1599471600000|2020-09-07 09:40:00|10256.1|10254.1|10249.1|10247.1|10257.1|10255.1|10247.6|10245.6|102
1599471900000|2020-09-07 09:45:00|10249.6|10247.6|10247.6|10245.6|10254.1|10252.1|10241.6|10239.6|199
1599472200000|2020-09-07 09:50:00|10248.1|10246.1|10249.1|10247.1|10254.1|10252.1|10247.6|10245.6|92
1599472500000|2020-09-07 09:55:00|10249.6|10247.6|10245.6|10243.6|10252.1|10250.1|10241.6|10239.6|140
1599472800000|2020-09-07 10:00:00|10246.1|10244.1|10248.1|10246.1|10248.1|10246.1|10239.6|10237.6|91
1599473100000|2020-09-07 10:05:00|10249.1|10247.1|10249.6|10247.6|10252.6|10250.6|10243.1|10241.1|113
1599473400000|2020-09-07 10:10:00|10249.1|10247.1|10251.1|10249.1|10253.1|10251.1|10245.6|10243.6|74
1599473700000|2020-09-07 10:15:00|10250.1|10248.1|10256.1|10254.1|10258.1|10256.1|10248.1|10246.1|176
1599474000000|2020-09-07 10:20:00|10256.6|10254.6|10261.6|10259.6|10267.1|10265.1|10256.1|10254.1|131
1599474300000|2020-09-07 10:25:00|10262.1|10260.1|10259.1|10257.1|10263.1|10261.1|10253.1|10251.1|77
1599474600000|2020-09-07 10:30:00|10259.6|10257.6|10260.1|10258.1|10263.1|10261.1|10256.6|10254.6|101
1599474900000|2020-09-07 10:35:00|10260.6|10258.6|10260.6|10258.6|10265.1|10263.1|10259.1|10257.1|93
1599475200000|2020-09-07 10:40:00|10260.1|10258.1|10265.6|10263.6|10267.1|10265.1|10258.1|10256.1|123
1599475500000|2020-09-07 10:45:00|10266.1|10264.1|10268.1|10266.1|10270.6|10268.6|10265.1|10263.1|152
1599475800000|2020-09-07 10:50:00|10268.6|10266.6|10267.1|10265.1|10272.1|10270.1|10266.1|10264.1|140
1599476100000|2020-09-07 10:55:00|10268.1|10266.1|10261.1|10259.1|10269.1|10267.1|10259.1|10257.1|71
1599476400000|2020-09-07 11:00:00|10260.6|10258.6|10260.1|10258.1|10267.1|10265.1|10259.6|10257.6|581
1599476700000|2020-09-07 11:05:00|10261.1|10259.1|10265.1|10263.1|10268.1|10266.1|10260.1|10258.1|172
1599477000000|2020-09-07 11:10:00|10265.6|10263.6|10272.1|10270.1|10272.6|10270.6|10263.6|10261.6|327
1599477300000|2020-09-07 11:15:00|10272.6|10270.6|10271.1|10269.1|10274.1|10272.1|10269.1|10267.1|84
1599477600000|2020-09-07 11:20:00|10270.6|10268.6|10278.1|10276.1|10281.1|10279.1|10270.6|10268.6|171
1599477900000|2020-09-07 11:25:00|10277.6|10275.6|10279.1|10277.1|10281.1|10279.1|10275.1|10273.1|134
1599478200000|2020-09-07 11:30:00|10279.6|10277.6|10283.1|10281.1|10286.1|10284.1|10279.1|10277.1|147
1599478500000|2020-09-07 11:35:00|10283.6|10281.6|10287.1|10285.1|10287.1|10285.1|10281.1|10279.1|94
1599478800000|2020-09-07 11:40:00|10285.9|10283.9|10290.9|10288.9|10290.9|10288.9|10284.9|10282.9|295
1599479100000|2020-09-07 11:45:00|10291.4|10289.4|10287.9|10285.9|10291.9|10289.9|10284.9|10282.9|152
1599479400000|2020-09-07 11:50:00|10287.4|10285.4|10284.9|10282.9|10291.9|10289.9|10280.9|10278.9|203
1599479700000|2020-09-07 11:55:00|10285.4|10283.4|10286.9|10284.9|10287.4|10285.4|10282.9|10280.9|86
1599480000000|2020-09-07 12:00:00|10287.4|10285.4|10292.9|10290.9|10293.9|10291.9|10286.9|10284.9|196
1599480300000|2020-09-07 12:05:00|10293.4|10291.4|10299.9|10297.9|10302.4|10300.4|10292.9|10290.9|169
1599480600000|2020-09-07 12:10:00|10300.4|10298.4|10299.9|10297.9|10306.9|10304.9|10294.9|10292.9|273
1599480900000|2020-09-07 12:15:00|10300.9|10298.9|10293.4|10291.4|10302.4|10300.4|10292.9|10290.9|132
1599481200000|2020-09-07 12:20:00|10292.9|10290.9|10294.4|10292.4|10296.9|10294.9|10292.4|10290.4|101
1599481500000|2020-09-07 12:25:00|10294.9|10292.9|10295.4|10293.4|10296.9|10294.9|10288.9|10286.9|152
1599481800000|2020-09-07 12:30:00|10295.9|10293.9|10298.4|10296.4|10300.4|10298.4|10294.9|10292.9|119
1599482100000|2020-09-07 12:35:00|10298.9|10296.9|10300.4|10298.4|10300.9|10298.9|10295.9|10293.9|133
1599482400000|2020-09-07 12:40:00|10300.9|10298.9|10303.4|10301.4|10306.9|10304.9|10299.9|10297.9|225
1599482700000|2020-09-07 12:45:00|10303.9|10301.9|10301.9|10299.9|10306.4|10304.4|10298.9|10296.9|107
1599483000000|2020-09-07 12:50:00|10302.4|10300.4|10299.4|10297.4|10305.9|10303.9|10297.4|10295.4|126
1599483300000|2020-09-07 12:55:00|10299.9|10297.9|10301.9|10299.9|10304.9|10302.9|10297.9|10295.9|151
1599483600000|2020-09-07 13:00:00|10301.4|10299.4|10295.9|10293.9|10301.4|10299.4|10291.4|10289.4|434
1599483900000|2020-09-07 13:05:00|10296.4|10294.4|10303.9|10301.9|10304.9|10302.9|10295.9|10293.9|112
1599484200000|2020-09-07 13:10:00|10303.4|10301.4|10307.4|10305.4|10307.9|10305.9|10299.9|10297.9|164
1599484500000|2020-09-07 13:15:00|10307.9|10305.9|10300.9|10298.9|10307.9|10305.9|10298.9|10296.9|149
1599484800000|2020-09-07 13:20:00|10301.9|10299.9|10299.4|10297.4|10302.4|10300.4|10297.9|10295.9|119
1599485100000|2020-09-07 13:25:00|10299.9|10297.9|10301.9|10299.9|10303.9|10301.9|10299.9|10297.9|135
1599485400000|2020-09-07 13:30:00|10302.9|10300.9|10292.9|10290.9|10306.9|10304.9|10291.9|10289.9|281
1599485700000|2020-09-07 13:35:00|10293.4|10291.4|10301.9|10299.9|10302.4|10300.4|10292.9|10290.9|182
1599486000000|2020-09-07 13:40:00|10301.4|10299.4|10309.9|10307.9|10312.9|10310.9|10300.4|10298.4|214
1599486300000|2020-09-07 13:45:00|10308.9|10306.9|10325.9|10323.9|10328.4|10326.4|10308.9|10306.9|392
1599486600000|2020-09-07 13:50:00|10326.9|10324.9|10328.9|10326.9|10329.9|10327.9|10320.4|10318.4|273
1599486900000|2020-09-07 13:55:00|10328.4|10326.4|10316.4|10314.4|10328.9|10326.9|10313.4|10311.4|164
1599487200000|2020-09-07 14:00:00|10315.9|10313.9|10327.4|10325.4|10328.4|10326.4|10314.9|10312.9|235
1599487500000|2020-09-07 14:05:00|10327.9|10325.9|10339.9|10337.9|10339.9|10337.9|10326.4|10324.4|317
1599487800000|2020-09-07 14:10:00|10338.7|10336.7|10336.7|10334.7|10343.7|10341.7|10335.7|10333.7|236
1599488100000|2020-09-07 14:15:00|10337.2|10335.2|10334.7|10332.7|10339.2|10337.2|10332.7|10330.7|228
1599488400000|2020-09-07 14:20:00|10335.2|10333.2|10328.2|10326.2|10335.7|10333.7|10326.7|10324.7|357
1599488700000|2020-09-07 14:25:00|10328.7|10326.7|10333.7|10331.7|10341.7|10339.7|10328.7|10326.7|247
1599489000000|2020-09-07 14:30:00|10333.2|10331.2|10341.2|10339.2|10342.2|10340.2|10332.7|10330.7|228
1599489300000|2020-09-07 14:35:00|10341.7|10339.7|10333.7|10331.7|10343.7|10341.7|10332.2|10330.2|285
1599489600000|2020-09-07 14:40:00|10334.2|10332.2|10332.7|10330.7|10335.2|10333.2|10332.2|10330.2|148
1599489900000|2020-09-07 14:45:00|10333.2|10331.2|10331.7|10329.7|10336.7|10334.7|10331.7|10329.7|98
1599490200000|2020-09-07 14:50:00|10332.7|10330.7|10328.7|10326.7|10335.2|10333.2|10327.2|10325.2|321
1599490500000|2020-09-07 14:55:00|10329.2|10327.2|10322.2|10320.2|10329.2|10327.2|10318.7|10316.7|280
1599490800000|2020-09-07 15:00:00|10322.7|10320.7|10322.7|10320.7|10325.2|10323.2|10317.2|10315.2|376
1599491100000|2020-09-07 15:05:00|10323.2|10321.2|10318.2|10316.2|10323.2|10321.2|10317.2|10315.2|296
1599491400000|2020-09-07 15:10:00|10317.7|10315.7|10320.7|10318.7|10321.7|10319.7|10315.7|10313.7|376
1599491700000|2020-09-07 15:15:00|10320.2|10318.2|10333.2|10331.2|10336.7|10334.7|10318.7|10316.7|1107
1599492000000|2020-09-07 15:20:00|10333.7|10331.7|10332.7|10330.7|10339.7|10337.7|10331.7|10329.7|429
1599492300000|2020-09-07 15:25:00|10332.2|10330.2|10298.2|10296.2|10332.7|10330.7|10297.2|10295.2|2101
1599492600000|2020-09-07 15:30:00|10298.7|10296.7|10306.2|10304.2|10309.7|10307.7|10295.7|10293.7|1472
1599492900000|2020-09-07 15:35:00|10305.7|10303.7|10309.2|10307.2|10314.2|10312.2|10296.2|10294.2|625
1599493200000|2020-09-07 15:40:00|10308.7|10306.7|10307.7|10305.7|10312.7|10310.7|10306.7|10304.7|133
1599493500000|2020-09-07 15:45:00|10308.2|10306.2|10313.2|10311.2|10313.7|10311.7|10307.2|10305.2|40
1599493800000|2020-09-07 15:50:00|10313.7|10311.7|10312.2|10310.2|10314.7|10312.7|10309.7|10307.7|62
1599494100000|2020-09-07 15:55:00|10312.7|10310.7|10316.7|10314.7|10317.2|10315.2|10308.7|10306.7|132
1599494400000|2020-09-07 16:00:00|10317.2|10315.2|10322.7|10320.7|10323.2|10321.2|10311.7|10309.7|3077
1599494700000|2020-09-07 16:05:00|10323.2|10321.2|10325.7|10323.7|10326.2|10324.2|10323.2|10321.2|54
1599495000000|2020-09-07 16:10:00|10326.2|10324.2|10319.2|10317.2|10329.2|10327.2|10319.2|10317.2|30
1599495300000|2020-09-07 16:15:00|10319.7|10317.7|10326.2|10324.2|10326.2|10324.2|10319.7|10317.7|15
1599495600000|2020-09-07 16:20:00|10325.7|10323.7|10322.2|10320.2|10326.7|10324.7|10321.2|10319.2|12
1599495900000|2020-09-07 16:25:00|10322.7|10320.7|10322.2|10320.2|10325.2|10323.2|10321.7|10319.7|22
1599496200000|2020-09-07 16:30:00|10321.7|10319.7|10316.2|10314.2|10323.7|10321.7|10315.7|10313.7|31
1599496500000|2020-09-07 16:35:00|10316.7|10314.7|10314.2|10312.2|10316.7|10314.7|10313.2|10311.2|17
1599496800000|2020-09-07 16:40:00|10313.7|10311.7|10314.2|10312.2|10316.2|10314.2|10312.7|10310.7|6
1599497100000|2020-09-07 16:45:00|10314.7|10312.7|10315.7|10313.7|10316.7|10314.7|10314.2|10312.2|14
1599497400000|2020-09-07 16:50:00|10315.2|10313.2|10323.7|10321.7|10326.7|10324.7|10315.2|10313.2|16
1599497700000|2020-09-07 16:55:00|10324.2|10322.2|10320.7|10318.7|10325.2|10323.2|10319.2|10317.2|11
1599498000000|2020-09-07 17:00:00|10319.7|10317.7|10320.7|10318.7|10321.2|10319.2|10318.7|10316.7|14
1599498300000|2020-09-07 17:05:00|10320.2|10318.2|10319.7|10317.7|10323.2|10321.2|10319.2|10317.2|15
1599498600000|2020-09-07 17:10:00|10319.2|10317.2|10310.2|10308.2|10319.2|10317.2|10310.2|10308.2|3
1599498900000|2020-09-07 17:15:00|10312.2|10310.2|10312.2|10310.2|10314.2|10312.2|10310.2|10308.2|0
1599499200000|2020-09-07 17:20:00|10312.7|10310.7|10312.7|10310.7|10312.7|10310.7|10312.7|10310.7|0
1599499500000|2020-09-07 17:25:00|10312.2|10310.2|10314.7|10312.7|10315.2|10313.2|10312.2|10310.2|1
1599499800000|2020-09-07 17:30:00|10314.2|10312.2|10312.7|10310.7|10314.2|10312.2|10311.7|10309.7|1
1599500100000|2020-09-07 17:35:00|10313.7|10311.7|10323.7|10321.7|10324.2|10322.2|10313.7|10311.7|0
1599500400000|2020-09-07 17:40:00|10323.2|10321.2|10313.7|10311.7|10323.2|10321.2|10312.7|10310.7|0
1599501000000|2020-09-07 17:50:00|10312.7|10310.7|10315.2|10313.2|10315.2|10313.2|10312.7|10310.7|1
1599501300000|2020-09-07 17:55:00|10315.7|10313.7|10327.7|10325.7|10327.7|10325.7|10315.7|10313.7|0
1599501600000|2020-09-07 18:00:00|10328.2|10326.2|10313.7|10311.7|10328.7|10326.7|10313.7|10311.7|2
1599501900000|2020-09-07 18:05:00|10313.2|10311.2|10313.2|10311.2|10320.2|10318.2|10312.7|10310.7|0
1599502200000|2020-09-07 18:10:00|10316.7|10314.7|10326.2|10324.2|10326.2|10324.2|10316.7|10314.7|2
1599502500000|2020-09-07 18:15:00|10325.7|10323.7|10319.2|10317.2|10325.7|10323.7|10318.2|10316.2|0
1599502800000|2020-09-07 18:20:00|10318.7|10316.7|10322.2|10320.2|10322.2|10320.2|10318.2|10316.2|0
1599503400000|2020-09-07 18:30:00|10320.2|10318.2|10320.2|10318.2|10320.2|10318.2|10320.2|10318.2|2
1599503700000|2020-09-07 18:35:00|10320.7|10318.7|10320.2|10318.2|10320.7|10318.7|10320.2|10318.2|0
1599505200000|2020-09-07 19:00:00|10319.7|10317.7|10319.2|10317.2|10319.7|10317.7|10319.2|10317.2|0
1599505500000|2020-09-07 19:05:00|10320.2|10318.2|10321.7|10319.7|10321.7|10319.7|10320.2|10318.2|0
1599505800000|2020-09-07 19:10:00|||||||||2
1599506400000|2020-09-07 19:20:00|10322.2|10320.2|10325.2|10323.2|10325.2|10323.2|10322.2|10320.2|0
1599506700000|2020-09-07 19:25:00|10325.7|10323.7|10324.7|10322.7|10327.2|10325.2|10324.7|10322.7|0
1599507000000|2020-09-07 19:30:00|10323.7|10321.7|10322.7|10320.7|10323.7|10321.7|10322.7|10320.7|0
1599507300000|2020-09-07 19:35:00|10323.2|10321.2|10322.2|10320.2|10323.2|10321.2|10321.2|10319.2|1
1599507600000|2020-09-07 19:40:00|10321.7|10319.7|10322.2|10320.2|10322.2|10320.2|10319.2|10317.2|0
1599507900000|2020-09-07 19:45:00|10322.7|10320.7|10309.7|10307.7|10328.7|10326.7|10307.7|10305.7|25
1599508200000|2020-09-07 19:50:00|10311.2|10309.2|10312.7|10310.7|10313.2|10311.2|10309.7|10307.7|1
1599508500000|2020-09-07 19:55:00|10311.7|10309.7|10312.7|10306.7|10315.7|10313.7|10309.2|10305.7|3
1599509100000|2020-09-07 20:05:00|10312.8|10306.8|10312.7|10306.7|10312.8|10306.8|10312.7|10306.7|0
1599509400000|2020-09-07 20:10:00|10312.1|10306.1|10311.9|10305.9|10312.1|10306.1|10311.9|10305.9|0
1599512100000|2020-09-07 20:55:00|10312.4|10306.4|10312.4|10306.4|10312.4|10306.4|10312.4|10306.4|0
1599515700000|2020-09-07 21:55:00|10311.3|10305.3|10309.3|10303.3|10311.3|10305.3|10309.3|10303.3|0
1599516000000|2020-09-07 22:00:00|10309.4|10303.4|10321.8|10315.8|10325.7|10319.7|10309.4|10303.4|0
1599516300000|2020-09-07 22:05:00|10321.6|10315.6|10312.5|10306.5|10323.9|10317.9|10309.6|10303.6|0
1599516600000|2020-09-07 22:10:00|10312.6|10306.6|10316.9|10310.9|10321.3|10315.3|10312.6|10306.6|0
1599516900000|2020-09-07 22:15:00|10316.8|10310.8|10314.8|10308.8|10318.7|10312.7|10313.8|10307.8|0
1599517200000|2020-09-07 22:20:00|10314.9|10308.9|10321.6|10315.6|10323.9|10317.9|10314.3|10308.3|0
1599517500000|2020-09-07 22:25:00|10321.5|10315.5|10330.1|10324.1|10333.2|10327.2|10320.7|10314.7|0
1599517800000|2020-09-07 22:30:00|10330.3|10324.3|10326.2|10320.2|10330.6|10324.6|10322.6|10316.6|0
1599518100000|2020-09-07 22:35:00|10326.3|10320.3|10325.7|10319.7|10331.4|10325.4|10324.9|10318.9|0
1599518400000|2020-09-07 22:40:00|10326.7|10320.7|10324.8|10318.8|10327.2|10321.2|10322.3|10316.3|0
1599518700000|2020-09-07 22:45:00|10324.9|10318.9|10330.3|10324.3|10331.6|10325.6|10324.9|10318.9|0
1599519000000|2020-09-07 22:50:00|10330.4|10324.4|10329.5|10323.5|10333.4|10327.4|10328.5|10322.5|0
1599519300000|2020-09-07 22:55:00|10329.6|10323.6|10332.6|10326.6|10332.9|10326.9|10328.5|10322.5|0
1599519600000|2020-09-07 23:00:00|10332.7|10326.7|10327.2|10321.2|10334.2|10328.2|10325.4|10319.4|0
1599519900000|2020-09-07 23:05:00|10327.3|10321.3|10328.5|10322.5|10331.1|10325.1|10324.8|10318.8|0
1599520200000|2020-09-07 23:10:00|10328.4|10322.4|10328.5|10322.5|10331.1|10325.1|10324.8|10318.8|0
1599520500000|2020-09-07 23:15:00|10328.6|10322.6|10335.5|10329.5|10336.7|10330.7|10327.2|10321.2|0
1599520800000|2020-09-07 23:20:00|10335.7|10329.7|10332.9|10326.9|10337.3|10331.3|10328.2|10322.2|0
1599521100000|2020-09-07 23:25:00|10333|10327|10332.3|10326.3|10336|10330|10329.8|10323.8|0
1599521400000|2020-09-07 23:30:00|10332.4|10326.4|10325.9|10319.9|10333.4|10327.4|10325.7|10319.7|0
1599521700000|2020-09-07 23:35:00|10326|10320|10324.1|10318.1|10328.5|10322.5|10322.3|10316.3|0
1599522000000|2020-09-07 23:40:00|10324.2|10318.2|10329.8|10323.8|10330.3|10324.3|10323.6|10317.6|0
1599522300000|2020-09-07 23:45:00|10329.9|10323.9|10325.4|10319.4|10331.6|10325.6|10324.1|10318.1|0
1599522600000|2020-09-07 23:50:00|10325.5|10319.5|10329.3|10323.3|10330.6|10324.6|10324.9|10318.9|0
1599522900000|2020-09-07 23:55:00|10329.2|10323.2|10327.7|10321.7|10330.8|10324.8|10326.2|10320.2|0
1599523200000|2020-09-08 00:00:00|10327.8|10321.8|10330.3|10324.3|10337.8|10331.8|10327.2|10321.2|0
1599523500000|2020-09-08 00:05:00|10330.5|10324.5|10322.2|10316.2|10333.9|10327.9|10319.7|10313.7|0
1599523800000|2020-09-08 00:10:00|10322.4|10316.4|10319.7|10313.7|10324.3|10318.3|10317.8|10311.8|0
1599524100000|2020-09-08 00:15:00|10319.6|10313.6|10306.1|10300.1|10319.9|10313.9|10303.4|10297.4|0
1599524400000|2020-09-08 00:20:00|10306|10300|10306.1|10300.1|10306.2|10300.2|10303.2|10297.2|0
1599524700000|2020-09-08 00:25:00|10306.2|10300.2|10309|10303|10309|10303|10303.2|10297.2|0
1599525000000|2020-09-08 00:30:00|10307.8|10301.8|10308.1|10302.1|10309|10303|10305.6|10299.6|0
1599525300000|2020-09-08 00:35:00|10308|10302|10308.1|10302.1|10311|10305|10308|10302|0
1599525600000|2020-09-08 00:40:00|10308.2|10302.2|10305.7|10299.7|10311.1|10305.1|10305.7|10299.7|0
1599525900000|2020-09-08 00:45:00|10305.8|10299.8|10308.5|10302.5|10311.1|10305.1|10303.2|10297.2|0
1599526200000|2020-09-08 00:50:00|10309.1|10303.1|10308.5|10302.5|10311|10305|10305.6|10299.6|0
1599526500000|2020-09-08 00:55:00|10308.4|10302.4|10310.9|10304.9|10313.6|10307.6|10307.1|10301.1|0
1599526800000|2020-09-08 01:00:00|10311|10305|10303.1|10297.1|10311|10305|10301.9|10295.9|0
1599527100000|2020-09-08 01:05:00|10303.2|10297.2|10297.3|10291.3|10305.9|10299.9|10297.3|10291.3|0
1599527400000|2020-09-08 01:10:00|10297.4|10291.4|10307.8|10301.8|10307.8|10301.8|10297.2|10291.2|0
1599527700000|2020-09-08 01:15:00|10307.7|10301.7|10315.9|10309.9|10318.3|10312.3|10302.5|10296.5|0
1599528000000|2020-09-08 01:20:00|10316|10310|10313.2|10307.2|10316|10310|10313.1|10307.1|0
1599528300000|2020-09-08 01:25:00|10313.1|10307.1|10313.5|10307.5|10316.1|10310.1|10310.5|10304.5|0
1599528600000|2020-09-08 01:30:00|10313.4|10307.4|10316.3|10310.3|10316.5|10310.5|10305.5|10299.5|0
1599528900000|2020-09-08 01:35:00|10316.2|10310.2|10316.1|10310.1|10321.5|10315.5|10310.7|10304.7|0
1599529200000|2020-09-08 01:40:00|10316.2|10310.2|10310.6|10304.6|10318.6|10312.6|10310.6|10304.6|0
1599529500000|2020-09-08 01:45:00|10310.7|10304.7|10309.6|10303.6|10316|10310|10308|10302|0
1599529800000|2020-09-08 01:50:00|10309.5|10303.5|10310.8|10304.8|10318.6|10312.6|10309.5|10303.5|0
1599530100000|2020-09-08 01:55:00|10310.9|10304.9|10316|10310|10316.1|10310.1|10310.6|10304.6|0
1599530400000|2020-09-08 02:00:00|10315.9|10309.9|10324|10318|10326.6|10320.6|10313.4|10307.4|0
1599530700000|2020-09-08 02:05:00|10324.1|10318.1|10322.8|10316.8|10326.9|10320.9|10321.5|10315.5|0
1599531000000|2020-09-08 02:10:00|10322.9|10316.9|10321.6|10315.6|10324.4|10318.4|10319.1|10313.1|0
1599531300000|2020-09-08 02:15:00|10321.7|10315.7|10319|10313|10324.5|10318.5|10319|10313|0
1599531600000|2020-09-08 02:20:00|10320.3|10314.3|10321.5|10315.5|10324|10318|10319|10313|0
1599531900000|2020-09-08 02:25:00|10322|10316|10317.3|10311.3|10324.2|10318.2|10316|10310|0
1599532200000|2020-09-08 02:30:00|10316.1|10310.1|10311.4|10305.4|10318.5|10312.5|10311.4|10305.4|0
1599532500000|2020-09-08 02:35:00|10311.3|10305.3|10310|10304|10315.4|10309.4|10307.4|10301.4|0
1599532800000|2020-09-08 02:40:00|10309.9|10303.9|10310|10304|10312.8|10306.8|10307.3|10301.3|0
1599533100000|2020-09-08 02:45:00|10309.8|10303.8|10309.8|10303.8|10314|10308|10307.3|10301.3|0
1599533400000|2020-09-08 02:50:00|10309.9|10303.9|10307|10301|10312.4|10306.4|10301.8|10295.8|0
1599533700000|2020-09-08 02:55:00|10307.1|10301.1|10301.9|10295.9|10309.6|10303.6|10301.7|10295.7|0
1599534000000|2020-09-08 03:00:00|10301.7|10295.7|10293.3|10287.3|10304.6|10298.6|10290.6|10284.6|0
1599534300000|2020-09-08 03:05:00|10293.4|10287.4|10293.5|10287.5|10296.1|10290.1|10293.1|10287.1|0
1599534600000|2020-09-08 03:10:00|10293.6|10287.6|10296.2|10290.2|10296.4|10290.4|10293.5|10287.5|0
1599534900000|2020-09-08 03:15:00|10296.1|10290.1|10297.7|10291.7|10298.8|10292.8|10293.5|10287.5|0
1599535200000|2020-09-08 03:20:00|10297.6|10291.6|10298.6|10292.6|10298.9|10292.9|10295.9|10289.9|0
1599535500000|2020-09-08 03:25:00|10298.7|10292.7|10294.4|10288.4|10301.5|10295.5|10290.4|10284.4|0
1599535800000|2020-09-08 03:30:00|10293.9|10287.9|10301.1|10295.1|10301.1|10295.1|10287.9|10281.9|0
1599536100000|2020-09-08 03:35:00|10301.2|10295.2|10301.3|10295.3|10306.6|10300.6|10301.1|10295.1|0
1599536400000|2020-09-08 03:40:00|10301.4|10295.4|10306.5|10300.5|10309.2|10303.2|10301.4|10295.4|0
1599536700000|2020-09-08 03:45:00|10306.4|10300.4|10303.6|10297.6|10306.7|10300.7|10303.6|10297.6|0
1599537000000|2020-09-08 03:50:00|10303.7|10297.7|10304|10298|10304|10298|10301.1|10295.1|0
1599537300000|2020-09-08 03:55:00|10303.9|10297.9|10309.1|10303.1|10309.1|10303.1|10303.7|10297.7|0
1599537600000|2020-09-08 04:00:00|10309|10303|10309.2|10303.2|10309.5|10303.5|10306.6|10300.6|0
1599537900000|2020-09-08 04:05:00|10309.3|10303.3|10306.5|10300.5|10312|10306|10306.2|10300.2|0
1599538200000|2020-09-08 04:10:00|10306.4|10300.4|10314.2|10308.2|10316.9|10310.9|10306.4|10300.4|0
1599538500000|2020-09-08 04:15:00|10314.3|10308.3|10314.2|10308.2|10316.9|10310.9|10311.7|10305.7|0
1599538800000|2020-09-08 04:20:00|10314.3|10308.3|10310.4|10304.4|10314.4|10308.4|10308.9|10302.9|0
1599539100000|2020-09-08 04:25:00|10310.3|10304.3|10310.6|10304.6|10311.8|10305.8|10307.7|10301.7|0
1599539400000|2020-09-08 04:30:00|10310.5|10304.5|10310.9|10304.9|10313.3|10307.3|10310.3|10304.3|0
1599539700000|2020-09-08 04:35:00|10310.8|10304.8|10308.2|10302.2|10311.1|10305.1|10308.1|10302.1|0
1599540000000|2020-09-08 04:40:00|10308.1|10302.1|10302.8|10296.8|10308.2|10302.2|10302.6|10296.6|0
1599540300000|2020-09-08 04:45:00|10302.9|10296.9|10305.1|10299.1|10307.9|10301.9|10302.5|10296.5|0
1599540600000|2020-09-08 04:50:00|10305.2|10299.2|10305.5|10299.5|10312.1|10306.1|10305.2|10299.2|0
1599540900000|2020-09-08 04:55:00|10305.4|10299.4|10308.3|10302.3|10308.4|10302.4|10305.3|10299.3|0
1599541200000|2020-09-08 05:00:00|10308.6|10302.6|10308.4|10302.4|10311.3|10305.3|10302.8|10296.8|0
1599541500000|2020-09-08 05:05:00|10308.3|10302.3|10305.5|10299.5|10308.3|10302.3|10304.2|10298.2|0
1599541800000|2020-09-08 05:10:00|10305.6|10299.6|10308.6|10302.6|10308.7|10302.7|10300.4|10294.4|0
1599542100000|2020-09-08 05:15:00|10308.7|10302.7|10314|10308|10314.2|10308.2|10308.7|10302.7|0
1599542400000|2020-09-08 05:20:00|10314.1|10308.1|10314.2|10308.2|10319.4|10313.4|10313.9|10307.9|0
1599542700000|2020-09-08 05:25:00|10314.3|10308.3|10314.5|10308.5|10322.2|10316.2|10314.2|10308.2|0
1599543000000|2020-09-08 05:30:00|10314.6|10308.6|10312.1|10306.1|10314.8|10308.8|10309.3|10303.3|0
1599543300000|2020-09-08 05:35:00|10312|10306|10310.5|10304.5|10314.6|10308.6|10309.1|10303.1|0
1599543600000|2020-09-08 05:40:00|10310.4|10304.4|10314.2|10308.2|10314.3|10308.3|10309|10303|0
1599543900000|2020-09-08 05:45:00|10314.3|10308.3|10325.5|10319.5|10326.3|10320.3|10314.3|10308.3|0
1599544200000|2020-09-08 05:50:00|10325.4|10319.4|10325.6|10319.6|10328.1|10322.1|10320.5|10314.5|0
1599544500000|2020-09-08 05:55:00|10325.5|10319.5|10331.4|10325.4|10331.4|10325.4|10322.9|10316.9|0
1599544800000|2020-09-08 06:00:00|10335.2|10333.2|10333.7|10331.7|10343.7|10341.7|10332.2|10330.2|157
1599545100000|2020-09-08 06:05:00|10335.7|10333.7|10337.7|10335.7|10344.7|10342.7|10333.7|10331.7|21
1599545400000|2020-09-08 06:10:00|10337.2|10335.2|10333.2|10331.2|10344.7|10342.7|10332.2|10330.2|39
1599545700000|2020-09-08 06:15:00|10332.7|10330.7|10332.2|10330.2|10340.2|10338.2|10331.2|10329.2|25
1599546000000|2020-09-08 06:20:00|10332.7|10330.7|10327.2|10325.2|10339.7|10337.7|10326.7|10324.7|33
1599546300000|2020-09-08 06:25:00|10326.7|10324.7|10331.2|10329.2|10333.7|10331.7|10325.7|10323.7|12
1599546600000|2020-09-08 06:30:00|10330.7|10328.7|10329.2|10327.2|10334.2|10332.2|10327.7|10325.7|46
1599546900000|2020-09-08 06:35:00|10329.7|10327.7|10340.2|10338.2|10340.2|10338.2|10329.7|10327.7|48
1599547200000|2020-09-08 06:40:00|10339.7|10337.7|10328.2|10326.2|10339.7|10337.7|10327.7|10325.7|52
1599547500000|2020-09-08 06:45:00|10328.7|10326.7|10327.2|10325.2|10332.7|10330.7|10327.2|10325.2|18
1599547800000|2020-09-08 06:50:00|10327.7|10325.7|10330.7|10328.7|10334.2|10332.2|10327.2|10325.2|18
1599548100000|2020-09-08 06:55:00|10330.2|10328.2|10329.2|10327.2|10333.2|10331.2|10322.2|10320.2|159
1599548400000|2020-09-08 07:00:00|10329.7|10327.7|10331.2|10329.2|10340.2|10338.2|10319.7|10317.7|936
1599548700000|2020-09-08 07:05:00|10330.7|10328.7|10320.7|10318.7|10339.2|10337.2|10315.2|10313.2|898
1599549000000|2020-09-08 07:10:00|10321.2|10319.2|10341.2|10339.2|10341.2|10339.2|10313.7|10311.7|616
1599549300000|2020-09-08 07:15:00|10343.7|10341.7|10304.7|10302.7|10344.2|10342.2|10300.2|10298.2|571
1599549600000|2020-09-08 07:20:00|10304.2|10302.2|10305.2|10303.2|10311.2|10309.2|10289.7|10287.7|504
1599549900000|2020-09-08 07:25:00|10304.7|10302.7|10317.7|10315.7|10318.2|10316.2|10301.7|10299.7|449
1599550200000|2020-09-08 07:30:00|10317.2|10315.2|10303.7|10301.7|10317.2|10315.2|10293.2|10291.2|571
1599550500000|2020-09-08 07:35:00|10303.2|10301.2|10285.7|10283.7|10303.7|10301.7|10281.7|10279.7|461
1599550800000|2020-09-08 07:40:00|10286.6|10284.6|10273.1|10271.1|10290.1|10288.1|10268.6|10266.6|492
1599551100000|2020-09-08 07:45:00|10272.6|10270.6|10297.1|10295.1|10298.6|10296.6|10272.1|10270.1|426
1599551400000|2020-09-08 07:50:00|10297.6|10295.6|10300.1|10298.1|10309.1|10307.1|10289.6|10287.6|474
1599551700000|2020-09-08 07:55:00|10299.6|10297.6|10297.6|10295.6|10304.1|10302.1|10291.6|10289.6|516
1599552000000|2020-09-08 08:00:00|10298.1|10296.1|10292.6|10290.6|10300.6|10298.6|10285.6|10283.6|230
1599552300000|2020-09-08 08:05:00|10293.1|10291.1|10283.6|10281.6|10293.6|10291.6|10278.1|10276.1|438
1599552600000|2020-09-08 08:10:00|10282.6|10280.6|10262.6|10260.6|10283.6|10281.6|10257.6|10255.6|486
1599552900000|2020-09-08 08:15:00|10262.1|10260.1|10248.1|10246.1|10264.6|10262.6|10244.6|10242.6|396
1599553200000|2020-09-08 08:20:00|10247.1|10245.1|10235.6|10233.6|10250.6|10248.6|10235.6|10233.6|338
1599553500000|2020-09-08 08:25:00|10236.1|10234.1|10250.6|10248.6|10251.6|10249.6|10233.6|10231.6|376
1599553800000|2020-09-08 08:30:00|10250.1|10248.1|10244.1|10242.1|10252.1|10250.1|10243.6|10241.6|279
1599554100000|2020-09-08 08:35:00|10244.6|10242.6|10251.1|10249.1|10259.6|10257.6|10239.6|10237.6|337
1599554400000|2020-09-08 08:40:00|10251.6|10249.6|10248.1|10246.1|10259.1|10257.1|10244.1|10242.1|382
1599554700000|2020-09-08 08:45:00|10248.6|10246.6|10248.1|10246.1|10253.1|10251.1|10238.6|10236.6|447
1599555000000|2020-09-08 08:50:00|10247.6|10245.6|10239.6|10237.6|10247.6|10245.6|10239.6|10237.6|255
1599555300000|2020-09-08 08:55:00|10240.1|10238.1|10251.1|10249.1|10256.6|10254.6|10240.1|10238.1|386
1599555600000|2020-09-08 09:00:00|10250.1|10248.1|10266.6|10264.6|10267.6|10265.6|10242.6|10240.6|214
1599555900000|2020-09-08 09:05:00|10267.1|10265.1|10265.6|10263.6|10267.6|10265.6|10259.6|10257.6|250
1599556200000|2020-09-08 09:10:00|10266.1|10264.1|10267.1|10265.1|10274.6|10272.6|10264.6|10262.6|270
1599556500000|2020-09-08 09:15:00|10267.6|10265.6|10272.6|10270.6|10273.1|10271.1|10257.6|10255.6|130
1599556800000|2020-09-08 09:20:00|10273.6|10271.6|10260.1|10258.1|10273.6|10271.6|10260.1|10258.1|185
1599557100000|2020-09-08 09:25:00|10259.6|10257.6|10270.6|10268.6|10272.1|10270.1|10257.1|10255.1|223
1599557400000|2020-09-08 09:30:00|10271.1|10269.1|10257.6|10255.6|10271.1|10269.1|10257.6|10255.6|308
1599557700000|2020-09-08 09:35:00|10258.1|10256.1|10269.6|10267.6|10270.1|10268.1|10256.1|10254.1|194
1599558000000|2020-09-08 09:40:00|10269.1|10267.1|10258.1|10256.1|10274.6|10272.6|10257.6|10255.6|400
1599558300000|2020-09-08 09:45:00|10257.6|10255.6|10263.6|10261.6|10265.1|10263.1|10254.6|10252.6|248
1599558600000|2020-09-08 09:50:00|10263.1|10261.1|10261.6|10259.6|10271.1|10269.1|10261.1|10259.1|235
1599558900000|2020-09-08 09:55:00|10262.1|10260.1|10261.6|10259.6|10266.1|10264.1|10258.1|10256.1|307
1599559200000|2020-09-08 10:00:00|10261.1|10259.1|10265.6|10263.6|10269.1|10267.1|10258.6|10256.6|525
1599559500000|2020-09-08 10:05:00|10266.1|10264.1|10274.6|10272.6|10274.6|10272.6|10262.1|10260.1|335
1599559800000|2020-09-08 10:10:00|10274.1|10272.1|10277.1|10275.1|10277.6|10275.6|10266.6|10264.6|199
1599560100000|2020-09-08 10:15:00|10276.6|10274.6|10277.6|10275.6|10282.1|10280.1|10271.6|10269.6|200
1599560400000|2020-09-08 10:20:00|10278.1|10276.1|10269.6|10267.6|10283.1|10281.1|10268.6|10266.6|200
1599560700000|2020-09-08 10:25:00|10269.1|10267.1|10260.6|10258.6|10269.6|10267.6|10257.1|10255.1|384
1599561000000|2020-09-08 10:30:00|10261.1|10259.1|10261.6|10259.6|10268.6|10266.6|10259.6|10257.6|625
1599561300000|2020-09-08 10:35:00|10261.1|10259.1|10251.1|10249.1|10261.6|10259.6|10248.6|10246.6|108
1599561600000|2020-09-08 10:40:00|10250.6|10248.6|10250.6|10248.6|10253.6|10251.6|10246.6|10244.6|152
1599561900000|2020-09-08 10:45:00|10250.1|10248.1|10233.1|10231.1|10252.6|10250.6|10232.6|10230.6|318
1599562200000|2020-09-08 10:50:00|10232.6|10230.6|10230.6|10228.6|10237.6|10235.6|10228.1|10226.1|218
1599562500000|2020-09-08 10:55:00|10231.1|10229.1|10238.6|10236.6|10239.1|10237.1|10230.1|10228.1|170
1599562800000|2020-09-08 11:00:00|10238.1|10236.1|10241.1|10239.1|10242.6|10240.6|10235.1|10233.1|171
1599563100000|2020-09-08 11:05:00|10241.6|10239.6|10238.1|10236.1|10245.6|10243.6|10236.6|10234.6|133
1599563400000|2020-09-08 11:10:00|10237.6|10235.6|10236.1|10234.1|10238.6|10236.6|10233.6|10231.6|90
1599563700000|2020-09-08 11:15:00|10235.6|10233.6|10226.6|10224.6|10238.1|10236.1|10222.1|10220.1|240
1599564000000|2020-09-08 11:20:00|10227.1|10225.1|10224.6|10222.6|10228.6|10226.6|10220.6|10218.6|151
1599564300000|2020-09-08 11:25:00|10224.1|10222.1|10230.6|10228.6|10231.1|10229.1|10224.1|10222.1|116
1599564600000|2020-09-08 11:30:00|10230.1|10228.1|10214.6|10212.6|10230.1|10228.1|10213.6|10211.6|218
1599564900000|2020-09-08 11:35:00|10213.6|10211.6|10210.6|10208.6|10216.1|10214.1|10206.6|10204.6|209
1599565200000|2020-09-08 11:40:00|10210.1|10208.1|10200.1|10198.1|10210.6|10208.6|10198.6|10196.6|388
1599565500000|2020-09-08 11:45:00|10199.6|10197.6|10200.6|10198.6|10205.1|10203.1|10192.6|10190.6|385
1599565800000|2020-09-08 11:50:00|10200.1|10198.1|10202.6|10200.6|10207.6|10205.6|10197.6|10195.6|282
1599566100000|2020-09-08 11:55:00|10203.1|10201.1|10224|10222|10224|10222|10201.1|10199.1|425
1599566400000|2020-09-08 12:00:00|10224.5|10222.5|10213|10211|10225|10223|10212.5|10210.5|359
1599566700000|2020-09-08 12:05:00|10212.5|10210.5|10207|10205|10218|10216|10207|10205|288
1599567000000|2020-09-08 12:10:00|10206.5|10204.5|10192|10190|10208.5|10206.5|10188.5|10186.5|669
1599567300000|2020-09-08 12:15:00|10191|10189|10192|10190|10199|10197|10184|10182|331
1599567600000|2020-09-08 12:20:00|10191.5|10189.5|10197.5|10195.5|10202|10200|10182|10180|361
1599567900000|2020-09-08 12:25:00|10197|10195|10190.5|10188.5|10199|10197|10190|10188|208
1599568200000|2020-09-08 12:30:00|10190|10188|10194|10192|10200.5|10198.5|10189|10187|307
1599568500000|2020-09-08 12:35:00|10193.5|10191.5|10171|10169|10194|10192|10171|10169|384
1599568800000|2020-09-08 12:40:00|10169.5|10167.5|10182.5|10180.5|10189|10187|10168|10166|335
1599569100000|2020-09-08 12:45:00|10184|10182|10184.5|10182.5|10191|10189|10181|10179|353
1599569400000|2020-09-08 12:50:00|10185|10183|10179.5|10177.5|10186|10184|10177.5|10175.5|253
1599569700000|2020-09-08 12:55:00|10180|10178|10179|10177|10188|10186|10177|10175|388
1599570000000|2020-09-08 13:00:00|10178.5|10176.5|10172|10170|10179|10177|10170.5|10168.5|243
1599570300000|2020-09-08 13:05:00|10171.5|10169.5|10166.5|10164.5|10174|10172|10164.5|10162.5|661
1599570600000|2020-09-08 13:10:00|10167|10165|10157.5|10155.5|10167|10165|10148.5|10146.5|532
1599570900000|2020-09-08 13:15:00|10157|10155|10171|10169|10175|10173|10156.5|10154.5|214
1599571200000|2020-09-08 13:20:00|10171.5|10169.5|10178.5|10176.5|10179|10177|10166.5|10164.5|275
1599571500000|2020-09-08 13:25:00|10179|10177|10186|10184|10189|10187|10176.5|10174.5|197
1599571800000|2020-09-08 13:30:00|10185.5|10183.5|10172|10170|10185.5|10183.5|10164.5|10162.5|1068
1599572100000|2020-09-08 13:35:00|10172.5|10170.5|10177.5|10175.5|10183|10181|10162.5|10160.5|551
1599572400000|2020-09-08 13:40:00|10176|10174|10159.5|10157.5|10176|10174|10154.5|10152.5|722
1599572700000|2020-09-08 13:45:00|10159|10157|10184.5|10182.5|10193.5|10191.5|10152|10150|972
1599573000000|2020-09-08 13:50:00|10184|10182|10193|10191|10198.5|10196.5|10180|10178|478
1599573300000|2020-09-08 13:55:00|10192.5|10190.5|10215.5|10213.5|10218.5|10216.5|10190|10188|646
1599573600000|2020-09-08 14:00:00|10214.5|10212.5|10200.5|10198.5|10215|10213|10200|10198|395
1599573900000|2020-09-08 14:05:00|10201|10199|10219|10217|10220.5|10218.5|10192|10190|533
1599574200000|2020-09-08 14:10:00|10220.7|10218.7|10238.7|10236.7|10240.7|10238.7|10216.7|10214.7|513
1599574500000|2020-09-08 14:15:00|10239.2|10237.2|10240.7|10238.7|10252.2|10250.2|10232.2|10230.2|693
1599574800000|2020-09-08 14:20:00|10241.2|10239.2|10243.7|10241.7|10254.7|10252.7|10229.7|10227.7|529
1599575100000|2020-09-08 14:25:00|10245.2|10243.2|10255.7|10253.7|10258.7|10256.7|10245.2|10243.2|517
1599575400000|2020-09-08 14:30:00|10256.2|10254.2|10249.2|10247.2|10261.7|10259.7|10239.7|10237.7|590
1599575700000|2020-09-08 14:35:00|10249.7|10247.7|10256.7|10254.7|10257.7|10255.7|10239.2|10237.2|633
1599576000000|2020-09-08 14:40:00|10257.2|10255.2|10235.7|10233.7|10258.7|10256.7|10229.7|10227.7|433
1599576300000|2020-09-08 14:45:00|10236.2|10234.2|10216.7|10214.7|10237.7|10235.7|10216.2|10214.2|392
1599576600000|2020-09-08 14:50:00|10216.2|10214.2|10224.2|10222.2|10235.2|10233.2|10212.2|10210.2|361
1599576900000|2020-09-08 14:55:00|10224.7|10222.7|10227.2|10225.2|10239.2|10237.2|10218.2|10216.2|439
1599577200000|2020-09-08 15:00:00|10227.7|10225.7|10242.2|10240.2|10248.7|10246.7|10219.2|10217.2|435
1599577500000|2020-09-08 15:05:00|10241.7|10239.7|10247.7|10245.7|10249.7|10247.7|10236.2|10234.2|604
1599577800000|2020-09-08 15:10:00|10248.2|10246.2|10247.2|10245.2|10255.7|10253.7|10242.7|10240.7|423
1599578100000|2020-09-08 15:15:00|10246.7|10244.7|10249.7|10247.7|10257.2|10255.2|10246.2|10244.2|585
1599578400000|2020-09-08 15:20:00|10250.2|10248.2|10249.7|10247.7|10252.7|10250.7|10237.2|10235.2|537
1599578700000|2020-09-08 15:25:00|10249.2|10247.2|10250.2|10248.2|10258.7|10256.7|10241.2|10239.2|1671
1599579000000|2020-09-08 15:30:00|10249.2|10247.2|10243.7|10241.7|10253.7|10251.7|10224.7|10222.7|1302
1599579300000|2020-09-08 15:35:00|10244.2|10242.2|10226.7|10224.7|10244.2|10242.2|10226.2|10224.2|497
1599579600000|2020-09-08 15:40:00|10227.2|10225.2|10234.7|10232.7|10238.2|10236.2|10223.7|10221.7|209
1599579900000|2020-09-08 15:45:00|10233.7|10231.7|10233.7|10231.7|10238.2|10236.2|10227.2|10225.2|79
1599580200000|2020-09-08 15:50:00|10234.2|10232.2|10222.2|10220.2|10236.7|10234.7|10221.2|10219.2|84
1599580500000|2020-09-08 15:55:00|10220.2|10218.2|10238.7|10236.7|10242.7|10240.7|10219.7|10217.7|168
1599580800000|2020-09-08 16:00:00|10239.2|10237.2|10241.2|10239.2|10246.7|10244.7|10236.7|10234.7|42
1599581100000|2020-09-08 16:05:00|10241.7|10239.7|10247.2|10245.2|10253.2|10251.2|10238.2|10236.2|79
1599581400000|2020-09-08 16:10:00|10246.7|10244.7|10248.7|10246.7|10254.2|10252.2|10246.7|10244.7|30
1599581700000|2020-09-08 16:15:00|10248.2|10246.2|10250.2|10248.2|10255.2|10253.2|10244.2|10242.2|51
1599582000000|2020-09-08 16:20:00|10250.7|10248.7|10255.2|10253.2|10257.2|10255.2|10243.7|10241.7|39
1599582300000|2020-09-08 16:25:00|10254.7|10252.7|10248.2|10246.2|10256.2|10254.2|10245.7|10243.7|37
1599582600000|2020-09-08 16:30:00|10247.7|10245.7|10251.2|10249.2|10252.7|10250.7|10241.2|10239.2|47
1599582900000|2020-09-08 16:35:00|10250.7|10248.7|10247.7|10245.7|10253.2|10251.2|10246.2|10244.2|18
1599583200000|2020-09-08 16:40:00|10248.2|10246.2|10252.7|10250.7|10253.7|10251.7|10244.2|10242.2|20
1599583500000|2020-09-08 16:45:00|10252.2|10250.2|10261.2|10259.2|10261.2|10259.2|10252.2|10250.2|32
1599583800000|2020-09-08 16:50:00|10260.7|10258.7|10261.2|10259.2|10263.7|10261.7|10258.7|10256.7|55
1599584100000|2020-09-08 16:55:00|10260.7|10258.7|10263.2|10261.2|10265.2|10263.2|10259.2|10257.2|17
1599584400000|2020-09-08 17:00:00|10263.7|10261.7|10260.7|10258.7|10264.7|10262.7|10257.2|10255.2|15
1599584700000|2020-09-08 17:05:00|10260.2|10258.2|10258.7|10256.7|10263.2|10261.2|10258.7|10256.7|36
1599585000000|2020-09-08 17:10:00|10258.2|10256.2|10263.2|10261.2|10264.2|10262.2|10258.2|10256.2|16
1599585300000|2020-09-08 17:15:00|10262.7|10260.7|10266.7|10264.7|10267.2|10265.2|10261.2|10259.2|11
1599585600000|2020-09-08 17:20:00|10266.2|10264.2|10269.2|10267.2|10269.7|10267.7|10264.2|10262.2|13
1599585900000|2020-09-08 17:25:00|10269.7|10267.7|10267.2|10265.2|10272.2|10270.2|10266.7|10264.7|52
1599586200000|2020-09-08 17:30:00|10266.7|10264.7|10274.2|10272.2|10275.2|10273.2|10263.7|10261.7|36
1599586500000|2020-09-08 17:35:00|10273.7|10271.7|10274.7|10272.7|10278.2|10276.2|10272.2|10270.2|13
1599586800000|2020-09-08 17:40:00|10274.2|10272.2|10276.7|10274.7|10278.2|10276.2|10274.2|10272.2|5
1599587100000|2020-09-08 17:45:00|10276.2|10274.2|10278.7|10276.7|10280.7|10278.7|10274.7|10272.7|17
1599587400000|2020-09-08 17:50:00|10279.2|10277.2|10278.7|10276.7|10279.2|10277.2|10273.7|10271.7|17
1599587700000|2020-09-08 17:55:00|10279.2|10277.2|10273.2|10271.2|10280.2|10278.2|10273.2|10271.2|5
1599588000000|2020-09-08 18:00:00|10273.7|10271.7|10271.7|10269.7|10277.2|10275.2|10270.7|10268.7|5
1599588300000|2020-09-08 18:05:00|10272.2|10270.2|10269.7|10267.7|10273.7|10271.7|10266.7|10264.7|12
1599588600000|2020-09-08 18:10:00|10270.2|10268.2|10266.7|10264.7|10274.2|10272.2|10266.2|10264.2|18
1599588900000|2020-09-08 18:15:00|10267.2|10265.2|10261.7|10259.7|10269.2|10267.2|10259.2|10257.2|39
1599589200000|2020-09-08 18:20:00|10261.2|10259.2|10257.2|10255.2|10264.2|10262.2|10255.2|10253.2|21
1599589500000|2020-09-08 18:25:00|10256.2|10254.2|10254.2|10252.2|10260.7|10258.7|10253.7|10251.7|11
1599589800000|2020-09-08 18:30:00|10253.7|10251.7|10250.7|10248.7|10254.2|10252.2|10247.2|10245.2|36
1599590100000|2020-09-08 18:35:00|10250.2|10248.2|10235.7|10233.7|10250.7|10248.7|10231.7|10229.7|32
1599590400000|2020-09-08 18:40:00|10235.2|10233.2|10221.2|10219.2|10237.2|10235.2|10221.2|10219.2|46
1599590700000|2020-09-08 18:45:00|10221.7|10219.7|10225.2|10223.2|10229.7|10227.7|10218.7|10216.7|22
1599591000000|2020-09-08 18:50:00|10224.7|10222.7|10219.7|10217.7|10225.7|10223.7|10214.2|10212.2|47
1599591300000|2020-09-08 18:55:00|10219.2|10217.2|10234.7|10232.7|10239.2|10237.2|10216.2|10214.2|44
1599591600000|2020-09-08 19:00:00|10233.2|10231.2|10213.7|10211.7|10234.2|10232.2|10213.7|10211.7|41
1599591900000|2020-09-08 19:05:00|10214.2|10212.2|10223.2|10221.2|10225.2|10223.2|10214.2|10212.2|40
1599592200000|2020-09-08 19:10:00|10222.7|10220.7|10230.7|10228.7|10233.7|10231.7|10222.7|10220.7|30
1599592500000|2020-09-08 19:15:00|10231.2|10229.2|10234.7|10232.7|10238.7|10236.7|10224.2|10222.2|23
1599592800000|2020-09-08 19:20:00|10233.7|10231.7|10239.2|10237.2|10244.7|10242.7|10232.7|10230.7|16
1599593100000|2020-09-08 19:25:00|10239.7|10237.7|10249.2|10247.2|10249.7|10247.7|10235.2|10233.2|7
1599593400000|2020-09-08 19:30:00|10248.7|10246.7|10239.7|10237.7|10256.7|10254.7|10239.2|10237.2|17
1599593700000|2020-09-08 19:35:00|10240.2|10238.2|10247.7|10245.7|10251.7|10249.7|10240.2|10238.2|16
1599594000000|2020-09-08 19:40:00|10248.2|10246.2|10250.2|10248.2|10254.7|10252.7|10245.2|10243.2|22
1599594300000|2020-09-08 19:45:00|10250.7|10248.7|10239.7|10237.7|10250.7|10248.7|10233.7|10231.7|18
1599594600000|2020-09-08 19:50:00|10239.2|10237.2|10228.2|10226.2|10239.2|10237.2|10225.2|10223.2|13
1599594900000|2020-09-08 19:55:00|10228.7|10226.7|10218.1|10212.1|10228.7|10226.7|10213.7|10209.9|63
1599595200000|2020-09-08 20:00:00|10217.9|10211.9|10237.8|10231.8|10250.8|10244.8|10217.7|10211.7|3
1599595500000|2020-09-08 20:05:00|10238.1|10232.1|10229.3|10223.3|10240.3|10234.3|10223.6|10217.6|0
1599595800000|2020-09-08 20:10:00|10229.4|10223.4|10234.2|10228.2|10242|10236|10227.9|10221.9|0
1599596100000|2020-09-08 20:15:00|10234.3|10228.3|10235.7|10229.7|10235.7|10229.7|10233.1|10227.1|0
1599596400000|2020-09-08 20:20:00|10234.8|10228.8|10234.5|10228.5|10235.5|10229.5|10233.8|10227.8|0
1599596700000|2020-09-08 20:25:00|10235.5|10229.5|10235.5|10229.5|10236|10230|10234.5|10228.5|0
1599597000000|2020-09-08 20:30:00|10235.9|10229.9|10234.7|10228.7|10247.1|10241.1|10232.4|10226.4|0
1599597300000|2020-09-08 20:35:00|10234.8|10228.8|10236.6|10230.6|10244.3|10238.3|10233.8|10227.8|0
1599597600000|2020-09-08 20:40:00|10236.5|10230.5|10228.2|10222.2|10237.2|10231.2|10226.9|10220.9|0
1599597900000|2020-09-08 20:45:00|10227.5|10221.5|10235.1|10229.1|10239.9|10233.9|10227.5|10221.5|0
1599598200000|2020-09-08 20:50:00|10235|10229|10234.6|10228.6|10239.9|10233.9|10231.7|10225.7|0
1599598500000|2020-09-08 20:55:00|10234.8|10228.8|10234.4|10228.4|10238|10232|10230.9|10224.9|0
1599598800000|2020-09-08 21:00:00|10234.7|10228.7|10235.4|10229.4|10235.4|10229.4|10233.7|10227.7|0
1599599100000|2020-09-08 21:05:00|10235.9|10229.9|10234|10228|10235.9|10229.9|10233.3|10227.3|0
1599599400000|2020-09-08 21:10:00|10233.5|10227.5|10234.2|10228.2|10234.9|10228.9|10233.5|10227.5|0
1599599700000|2020-09-08 21:15:00|10234.9|10228.9|10233.7|10227.7|10235.1|10229.1|10233.7|10227.7|0
1599600000000|2020-09-08 21:20:00|10233.5|10227.5|10195.2|10189.2|10233.5|10227.5|10193.5|10187.5|0
1599600300000|2020-09-08 21:25:00|10190.5|10184.5|10197|10191|10203.6|10197.6|10190.5|10184.5|0
1599600600000|2020-09-08 21:30:00|10197.3|10191.3|10176.1|10170.1|10199.2|10193.2|10171.6|10165.6|0
1599600900000|2020-09-08 21:35:00|10175.4|10169.4|10174.5|10168.5|10179.2|10173.2|10174|10168|0
1599601200000|2020-09-08 21:40:00|10173.8|10167.8|10157.7|10151.7|10174.5|10168.5|10157.4|10151.4|0
1599601500000|2020-09-08 21:45:00|10157|10151|10166.8|10160.8|10166.8|10160.8|10149.9|10143.9|0
1599601800000|2020-09-08 21:50:00|10167.1|10161.1|10192.7|10186.7|10192.7|10186.7|10166.1|10160.1|0
1599602100000|2020-09-08 21:55:00|10192.3|10186.3|10194.6|10188.6|10195.3|10189.3|10186.9|10180.9|0
1599602400000|2020-09-08 22:00:00|10193.5|10187.5|10170.9|10164.9|10199.3|10193.3|10160.8|10154.8|0
1599602700000|2020-09-08 22:05:00|10171.1|10165.1|10150|10144|10172.8|10166.8|10150|10144|0
1599603000000|2020-09-08 22:10:00|10150.5|10144.5|10150.5|10144.5|10153.6|10147.6|10130.5|10124.5|0
1599603300000|2020-09-08 22:15:00|10150.6|10144.6|10163.2|10157.2|10163.5|10157.5|10150.6|10144.6|0
1599603600000|2020-09-08 22:20:00|10163.3|10157.3|10182.4|10176.4|10184.2|10178.2|10160.1|10154.1|0
1599603900000|2020-09-08 22:25:00|10182.7|10176.7|10177.6|10171.6|10183|10177|10169.9|10163.9|0
1599604200000|2020-09-08 22:30:00|10177.7|10171.7|10176.2|10170.2|10185|10179|10173.3|10167.3|0
1599604500000|2020-09-08 22:35:00|10176.4|10170.4|10171.6|10165.6|10178.7|10172.7|10170.2|10164.2|0
1599604800000|2020-09-08 22:40:00|10171.8|10165.8|10170.5|10164.5|10174.5|10168.5|10167.4|10161.4|0
1599605100000|2020-09-08 22:45:00|10170.2|10164.2|10175.4|10169.4|10177.9|10171.9|10170.2|10164.2|0
1599605400000|2020-09-08 22:50:00|10175.7|10169.7|10186.4|10180.4|10193.7|10187.7|10175.7|10169.7|0
1599605700000|2020-09-08 22:55:00|10186.3|10180.3|10191.3|10185.3|10193.1|10187.1|10185|10179|0
1599606000000|2020-09-08 23:00:00|10191.7|10185.7|10179.6|10173.6|10193.1|10187.1|10173.7|10167.7|0
1599606300000|2020-09-08 23:05:00|10179.7|10173.7|10187.2|10181.2|10191.7|10185.7|10178.8|10172.8|0
1599606600000|2020-09-08 23:10:00|10186.9|10180.9|10195.7|10189.7|10197.1|10191.1|10186.1|10180.1|0
1599606900000|2020-09-08 23:15:00|10195.4|10189.4|10195.9|10189.9|10204.9|10198.9|10195.1|10189.1|0
1599607200000|2020-09-08 23:20:00|10196.2|10190.2|10200.4|10194.4|10204.3|10198.3|10195.9|10189.9|0
1599607500000|2020-09-08 23:25:00|10200.5|10194.5|10193.3|10187.3|10202.9|10196.9|10188.8|10182.8|0
1599607800000|2020-09-08 23:30:00|10193.2|10187.2|10190.5|10184.5|10196.7|10190.7|10188.3|10182.3|0
1599608100000|2020-09-08 23:35:00|10190.6|10184.6|10192.2|10186.2|10192.5|10186.5|10182|10176|0
1599608400000|2020-09-08 23:40:00|10192.3|10186.3|10200.1|10194.1|10201.5|10195.5|10192.2|10186.2|0
1599608700000|2020-09-08 23:45:00|10199.8|10193.8|10207.3|10201.3|10207.6|10201.6|10198.1|10192.1|0
1599609000000|2020-09-08 23:50:00|10207.6|10201.6|10212.7|10206.7|10213.3|10207.3|10203.4|10197.4|0
1599609300000|2020-09-08 23:55:00|10212.6|10206.6|10205.9|10199.9|10212.7|10206.7|10204.5|10198.5|0
1599609600000|2020-09-09 00:00:00|10205.8|10199.8|10208.3|10202.3|10212.7|10206.7|10202.3|10196.3|0
1599609900000|2020-09-09 00:05:00|10208.2|10202.2|10202.9|10196.9|10208.2|10202.2|10199|10193|0
1599610200000|2020-09-09 00:10:00|10202.8|10196.8|10215.5|10209.5|10215.7|10209.7|10201.2|10195.2|0
1599610500000|2020-09-09 00:15:00|10215.4|10209.4|10215.1|10209.1|10218.5|10212.5|10198|10192|0
1599610800000|2020-09-09 00:20:00|10215|10209|10214.8|10208.8|10217.9|10211.9|10206.5|10200.5|0
1599611100000|2020-09-09 00:25:00|10213.5|10207.5|10206.3|10200.3|10213.5|10207.5|10206.1|10200.1|0
1599611400000|2020-09-09 00:30:00|10206.4|10200.4|10218.7|10212.7|10218.7|10212.7|10206.2|10200.2|0
1599611700000|2020-09-09 00:35:00|10218.1|10212.1|10231.9|10225.9|10232.1|10226.1|10217.2|10211.2|0
1599612000000|2020-09-09 00:40:00|10232|10226|10236.5|10230.5|10238.1|10232.1|10229|10223|0
1599612300000|2020-09-09 00:45:00|10236.4|10230.4|10229.7|10223.7|10236.5|10230.5|10229.6|10223.6|0
1599612600000|2020-09-09 00:50:00|10230.3|10224.3|10229.7|10223.7|10235.4|10229.4|10229.6|10223.6|0
1599612900000|2020-09-09 00:55:00|10230.2|10224.2|10234.9|10228.9|10240.9|10234.9|10229.4|10223.4|0
1599613200000|2020-09-09 01:00:00|10233.8|10227.8|10229.4|10223.4|10233.8|10227.8|10223.6|10217.6|0
1599613500000|2020-09-09 01:05:00|10229.5|10223.5|10211.8|10205.8|10232.4|10226.4|10209.1|10203.1|0
1599613800000|2020-09-09 01:10:00|10211.9|10205.9|10217.6|10211.6|10220.2|10214.2|10207.4|10201.4|0
1599614100000|2020-09-09 01:15:00|10217.7|10211.7|10225.6|10219.6|10225.6|10219.6|10217.4|10211.4|0
1599614400000|2020-09-09 01:20:00|10225.5|10219.5|10231.3|10225.3|10231.4|10225.4|10223|10217|0
1599614700000|2020-09-09 01:25:00|10230|10224|10235.3|10229.3|10236.8|10230.8|10225.9|10219.9|0
1599615000000|2020-09-09 01:30:00|10235.4|10229.4|10238.2|10232.2|10238.3|10232.3|10226.4|10220.4|0
1599615300000|2020-09-09 01:35:00|10238.3|10232.3|10248.6|10242.6|10253|10247|10238.2|10232.2|0
1599615600000|2020-09-09 01:40:00|10248.1|10242.1|10258.4|10252.4|10260|10254|10247.2|10241.2|0
1599615900000|2020-09-09 01:45:00|10258.3|10252.3|10251.1|10245.1|10258.4|10252.4|10249.6|10243.6|0
1599616200000|2020-09-09 01:50:00|10250.5|10244.5|10248.4|10242.4|10251.2|10245.2|10247|10241|0
1599616500000|2020-09-09 01:55:00|10247.8|10241.8|10245.4|10239.4|10247.8|10241.8|10238.2|10232.2|0
1599616800000|2020-09-09 02:00:00|10244.8|10238.8|10238.2|10232.2|10244.8|10238.8|10237.9|10231.9|0
1599617100000|2020-09-09 02:05:00|10238.1|10232.1|10244.1|10238.1|10247.1|10241.1|10238|10232|0
1599617400000|2020-09-09 02:10:00|10244.2|10238.2|10255.8|10249.8|10258.5|10252.5|10242.8|10236.8|0
1599617700000|2020-09-09 02:15:00|10255.7|10249.7|10245.7|10239.7|10255.7|10249.7|10241.5|10235.5|0
1599618000000|2020-09-09 02:20:00|10244.4|10238.4|10241|10235|10245.4|10239.4|10238.2|10232.2|0
1599618300000|2020-09-09 02:25:00|10240.9|10234.9|10246.9|10240.9|10247|10241|10238.3|10232.3|0
1599618600000|2020-09-09 02:30:00|10245.9|10239.9|10229.6|10223.6|10245.9|10239.9|10229.5|10223.5|0
1599618900000|2020-09-09 02:35:00|10229.7|10223.7|10236.9|10230.9|10238.3|10232.3|10229.5|10223.5|0
1599619200000|2020-09-09 02:40:00|10237.4|10231.4|10238.4|10232.4|10238.5|10232.5|10232.9|10226.9|0
1599619500000|2020-09-09 02:45:00|10237.8|10231.8|10241.5|10235.5|10244.1|10238.1|10235.7|10229.7|0
1599619800000|2020-09-09 02:50:00|10241.4|10235.4|10238.7|10232.7|10244.3|10238.3|10235.7|10229.7|0
1599620100000|2020-09-09 02:55:00|10238.8|10232.8|10244.6|10238.6|10246|10240|10238.7|10232.7|0
1599620400000|2020-09-09 03:00:00|10244.7|10238.7|10242.2|10236.2|10247.5|10241.5|10240.6|10234.6|0
1599620700000|2020-09-09 03:05:00|10242.1|10236.1|10243.3|10237.3|10245|10239|10239.3|10233.3|0
1599621000000|2020-09-09 03:10:00|10243.4|10237.4|10242.1|10236.1|10244.8|10238.8|10239|10233|0
1599621300000|2020-09-09 03:15:00|10242.6|10236.6|10249.3|10243.3|10250.7|10244.7|10242|10236|0
1599621600000|2020-09-09 03:20:00|10249.2|10243.2|10248.8|10242.8|10249.3|10243.3|10242.3|10236.3|0
1599621900000|2020-09-09 03:25:00|10248.3|10242.3|10247.4|10241.4|10248.3|10242.3|10247.1|10241.1|0
1599622200000|2020-09-09 03:30:00|10247.5|10241.5|10246.9|10240.9|10247.5|10241.5|10246.8|10240.8|0
1599622500000|2020-09-09 03:35:00|10246.8|10240.8|10248.3|10242.3|10249.7|10243.7|10244.2|10238.2|0
1599622800000|2020-09-09 03:40:00|10248.4|10242.4|10249.7|10243.7|10249.7|10243.7|10246.6|10240.6|0
1599623100000|2020-09-09 03:45:00|10249.6|10243.6|10258.5|10252.5|10258.5|10252.5|10248.1|10242.1|0
1599623400000|2020-09-09 03:50:00|10258.4|10252.4|10258|10252|10258.4|10252.4|10258|10252|0
1599623700000|2020-09-09 03:55:00|10258.1|10252.1|10258.3|10252.3|10263.5|10257.5|10258|10252|0
1599624000000|2020-09-09 04:00:00|10258.2|10252.2|10255.5|10249.5|10258.5|10252.5|10252.8|10246.8|0
1599624300000|2020-09-09 04:05:00|10255.4|10249.4|10254.3|10248.3|10255.8|10249.8|10254.2|10248.2|0
1599624600000|2020-09-09 04:10:00|10254.2|10248.2|10254.7|10248.7|10257.5|10251.5|10253.2|10247.2|0
1599624900000|2020-09-09 04:15:00|10255.2|10249.2|10267.6|10261.6|10267.6|10261.6|10255.2|10249.2|0
1599625200000|2020-09-09 04:20:00|10267.7|10261.7|10270.3|10264.3|10270.4|10264.4|10264.4|10258.4|0
1599625500000|2020-09-09 04:25:00|10270.4|10264.4|10272.4|10266.4|10273.1|10267.1|10269.7|10263.7|0
1599625800000|2020-09-09 04:30:00|10271.9|10265.9|10272.4|10266.4|10275.1|10269.1|10266.9|10260.9|0
1599626100000|2020-09-09 04:35:00|10272.3|10266.3|10269.5|10263.5|10272.5|10266.5|10268.1|10262.1|0
1599626400000|2020-09-09 04:40:00|10269.6|10263.6|10266.8|10260.8|10269.6|10263.6|10263.9|10257.9|0
1599626700000|2020-09-09 04:45:00|10266.9|10260.9|10266.6|10260.6|10270.9|10264.9|10263.7|10257.7|0
1599627000000|2020-09-09 04:50:00|10266.5|10260.5|10266.7|10260.7|10269.5|10263.5|10263.9|10257.9|0
1599627300000|2020-09-09 04:55:00|10266.6|10260.6|10263.2|10257.2|10269.6|10263.6|10261.8|10255.8|0
1599627600000|2020-09-09 05:00:00|10263.7|10257.7|10273.2|10267.2|10275.8|10269.8|10260.4|10254.4|0
1599627900000|2020-09-09 05:05:00|10273.1|10267.1|10279|10273|10282|10276|10273.1|10267.1|0
1599628200000|2020-09-09 05:10:00|10279.1|10273.1|10287.3|10281.3|10290.2|10284.2|10277.8|10271.8|0
1599628500000|2020-09-09 05:15:00|10287.4|10281.4|10281.8|10275.8|10295.9|10289.9|10281.8|10275.8|0
1599628800000|2020-09-09 05:20:00|10281.7|10275.7|10274.7|10268.7|10284.5|10278.5|10274.6|10268.6|0
1599629100000|2020-09-09 05:25:00|10271.7|10265.7|10264.7|10258.7|10272.9|10266.9|10264.7|10258.7|0
1599629400000|2020-09-09 05:30:00|10264.8|10258.8|10260.8|10254.8|10264.9|10258.9|10253.8|10247.8|0
1599629700000|2020-09-09 05:35:00|10260.7|10254.7|10252.7|10246.7|10260.8|10254.8|10251.4|10245.4|0
1599630000000|2020-09-09 05:40:00|10252.2|10246.2|10247.7|10241.7|10252.8|10246.8|10243|10237|0
1599630300000|2020-09-09 05:45:00|10248.2|10242.2|10249.4|10243.4|10249.4|10243.4|10243.7|10237.7|0
1599630600000|2020-09-09 05:50:00|10249.5|10243.5|10238.6|10232.6|10252.2|10246.2|10238.2|10232.2|0
1599630900000|2020-09-09 05:55:00|10238.7|10232.7|10238.2|10232.2|10241.4|10235.4|10235.4|10229.4|0
1599631200000|2020-09-09 06:00:00|10235.7|10233.7|10241.7|10239.7|10246.7|10244.7|10235.7|10233.7|76
1599631500000|2020-09-09 06:05:00|10241.2|10239.2|10244.7|10242.7|10254.7|10252.7|10240.2|10238.2|61
1599631800000|2020-09-09 06:10:00|10245.2|10243.2|10235.7|10233.7|10246.7|10244.7|10229.7|10227.7|68
1599632100000|2020-09-09 06:15:00|10235.2|10233.2|10231.2|10229.2|10235.7|10233.7|10225.7|10223.7|60
1599632400000|2020-09-09 06:20:00|10231.7|10229.7|10227.2|10225.2|10231.7|10229.7|10217.2|10215.2|32
1599632700000|2020-09-09 06:25:00|10226.7|10224.7|10225.7|10223.7|10232.7|10230.7|10223.7|10221.7|28
1599633000000|2020-09-09 06:30:00|10225.2|10223.2|10229.2|10227.2|10231.2|10229.2|10222.2|10220.2|36
1599633300000|2020-09-09 06:35:00|10228.7|10226.7|10222.2|10220.2|10228.7|10226.7|10220.7|10218.7|17
1599633600000|2020-09-09 06:40:00|10222.7|10220.7|10221.2|10219.2|10225.7|10223.7|10215.2|10213.2|27
1599633900000|2020-09-09 06:45:00|10221.7|10219.7|10240.2|10238.2|10243.7|10241.7|10221.2|10219.2|179
1599634200000|2020-09-09 06:50:00|10239.7|10237.7|10238.2|10236.2|10242.7|10240.7|10235.7|10233.7|30
1599634500000|2020-09-09 06:55:00|10239.7|10237.7|10249.7|10247.7|10249.7|10247.7|10236.2|10234.2|97
1599634800000|2020-09-09 07:00:00|10250.2|10248.2|10303.7|10301.7|10304.2|10302.2|10250.2|10248.2|1518
1599635100000|2020-09-09 07:05:00|10304.2|10302.2|10288.7|10286.7|10307.7|10305.7|10276.2|10274.2|507
1599635400000|2020-09-09 07:10:00|10289.7|10287.7|10322.2|10320.2|10330.2|10328.2|10287.7|10285.7|543
1599635700000|2020-09-09 07:15:00|10324.2|10322.2|10310.2|10308.2|10335.7|10333.7|10307.2|10305.2|624
1599636000000|2020-09-09 07:20:00|10310.7|10308.7|10329.2|10327.2|10337.7|10335.7|10310.2|10308.2|541
1599636300000|2020-09-09 07:25:00|10328.7|10326.7|10319.2|10317.2|10329.7|10327.7|10307.2|10305.2|373
1599636600000|2020-09-09 07:30:00|10319.7|10317.7|10334.2|10332.2|10339.7|10337.7|10317.7|10315.7|658
1599636900000|2020-09-09 07:35:00|10334.7|10332.7|10324.2|10322.2|10338.2|10336.2|10323.2|10321.2|343
1599637200000|2020-09-09 07:40:00|10323.1|10321.1|10337.6|10335.6|10337.6|10335.6|10319.6|10317.6|511
1599637500000|2020-09-09 07:45:00|10337.1|10335.1|10333.6|10331.6|10341.6|10339.6|10329.6|10327.6|233
1599637800000|2020-09-09 07:50:00|10334.1|10332.1|10329.1|10327.1|10339.1|10337.1|10325.1|10323.1|253
1599638100000|2020-09-09 07:55:00|10328.6|10326.6|10317.6|10315.6|10331.6|10329.6|10315.6|10313.6|277
1599638400000|2020-09-09 08:00:00|10318.1|10316.1|10334.1|10332.1|10338.6|10336.6|10315.6|10313.6|483
1599638700000|2020-09-09 08:05:00|10334.6|10332.6|10355.1|10353.1|10355.1|10353.1|10334.1|10332.1|379
1599639000000|2020-09-09 08:10:00|10354.6|10352.6|10346.1|10344.1|10359.1|10357.1|10343.6|10341.6|843
1599639300000|2020-09-09 08:15:00|10346.6|10344.6|10351.1|10349.1|10357.6|10355.6|10346.6|10344.6|323
1599639600000|2020-09-09 08:20:00|10351.6|10349.6|10342.1|10340.1|10359.6|10357.6|10342.1|10340.1|236
1599639900000|2020-09-09 08:25:00|10344.1|10342.1|10337.1|10335.1|10347.1|10345.1|10331.6|10329.6|319
1599640200000|2020-09-09 08:30:00|10337.6|10335.6|10334.1|10332.1|10347.1|10345.1|10330.1|10328.1|172
1599640500000|2020-09-09 08:35:00|10334.6|10332.6|10327.1|10325.1|10340.1|10338.1|10327.1|10325.1|166
1599640800000|2020-09-09 08:40:00|10327.6|10325.6|10313.1|10311.1|10327.6|10325.6|10312.1|10310.1|201
1599641100000|2020-09-09 08:45:00|10313.6|10311.6|10324.6|10322.6|10325.6|10323.6|10312.1|10310.1|262
1599641400000|2020-09-09 08:50:00|10325.1|10323.1|10321.6|10319.6|10329.6|10327.6|10317.6|10315.6|251
1599641700000|2020-09-09 08:55:00|10321.1|10319.1|10316.6|10314.6|10328.1|10326.1|10314.1|10312.1|240
1599642000000|2020-09-09 09:00:00|10316.1|10314.1|10306.1|10304.1|10320.1|10318.1|10303.6|10301.6|339
1599642300000|2020-09-09 09:05:00|10305.6|10303.6|10318.1|10316.1|10318.6|10316.6|10305.1|10303.1|140
1599642600000|2020-09-09 09:10:00|10318.6|10316.6|10323.1|10321.1|10325.6|10323.6|10310.6|10308.6|204
1599642900000|2020-09-09 09:15:00|10324.1|10322.1|10326.6|10324.6|10328.6|10326.6|10319.6|10317.6|328
1599643200000|2020-09-09 09:20:00|10326.1|10324.1|10331.6|10329.6|10335.1|10333.1|10324.6|10322.6|109
1599643500000|2020-09-09 09:25:00|10332.1|10330.1|10332.6|10330.6|10339.1|10337.1|10330.6|10328.6|108
1599643800000|2020-09-09 09:30:00|10333.1|10331.1|10332.6|10330.6|10337.1|10335.1|10322.6|10320.6|322
1599644100000|2020-09-09 09:35:00|10332.1|10330.1|10334.1|10332.1|10339.1|10337.1|10330.6|10328.6|146
1599644400000|2020-09-09 09:40:00|10333.6|10331.6|10323.1|10321.1|10335.1|10333.1|10320.6|10318.6|212
1599644700000|2020-09-09 09:45:00|10323.6|10321.6|10332.1|10330.1|10333.6|10331.6|10323.6|10321.6|75
1599645000000|2020-09-09 09:50:00|10332.6|10330.6|10323.1|10321.1|10333.6|10331.6|10321.1|10319.1|60
1599645300000|2020-09-09 09:55:00|10323.6|10321.6|10326.6|10324.6|10329.1|10327.1|10320.1|10318.1|117
1599645600000|2020-09-09 10:00:00|10326.1|10324.1|10322.6|10320.6|10333.1|10331.1|10322.6|10320.6|181
1599645900000|2020-09-09 10:05:00|10323.1|10321.1|10328.1|10326.1|10328.6|10326.6|10316.6|10314.6|204
1599646200000|2020-09-09 10:10:00|10327.6|10325.6|10319.6|10317.6|10330.1|10328.1|10319.1|10317.1|189
1599646500000|2020-09-09 10:15:00|10321.1|10319.1|10319.6|10317.6|10321.1|10319.1|10313.1|10311.1|216
1599646800000|2020-09-09 10:20:00|10320.1|10318.1|10315.6|10313.6|10321.1|10319.1|10312.1|10310.1|113
1599647100000|2020-09-09 10:25:00|10316.1|10314.1|10318.1|10316.1|10318.6|10316.6|10311.1|10309.1|61
1599647400000|2020-09-09 10:30:00|10318.6|10316.6|10317.6|10315.6|10322.6|10320.6|10313.1|10311.1|116
1599647700000|2020-09-09 10:35:00|10318.1|10316.1|10314.6|10312.6|10319.6|10317.6|10310.6|10308.6|96
1599648000000|2020-09-09 10:40:00|10314.1|10312.1|10318.6|10316.6|10318.6|10316.6|10313.6|10311.6|100
1599648300000|2020-09-09 10:45:00|10319.1|10317.1|10318.1|10316.1|10321.6|10319.6|10315.1|10313.1|55
1599648600000|2020-09-09 10:50:00|10318.6|10316.6|10317.6|10315.6|10321.6|10319.6|10315.1|10313.1|64
1599648900000|2020-09-09 10:55:00|10317.1|10315.1|10327.6|10325.6|10329.6|10327.6|10317.1|10315.1|97
1599649200000|2020-09-09 11:00:00|10328.1|10326.1|10319.1|10317.1|10329.1|10327.1|10318.6|10316.6|114
1599649500000|2020-09-09 11:05:00|10318.6|10316.6|10315.1|10313.1|10319.1|10317.1|10309.6|10307.6|298
1599649800000|2020-09-09 11:10:00|10315.6|10313.6|10310.1|10308.1|10315.6|10313.6|10307.1|10305.1|63
1599650100000|2020-09-09 11:15:00|10309.6|10307.6|10311.6|10309.6|10313.6|10311.6|10307.6|10305.6|137
1599650400000|2020-09-09 11:20:00|10312.1|10310.1|10317.6|10315.6|10317.6|10315.6|10308.6|10306.6|151
1599650700000|2020-09-09 11:25:00|10317.1|10315.1|10324.6|10322.6|10325.6|10323.6|10314.6|10312.6|585
1599651000000|2020-09-09 11:30:00|10324.1|10322.1|10327.6|10325.6|10328.6|10326.6|10320.6|10318.6|101
1599651300000|2020-09-09 11:35:00|10328.1|10326.1|10330.6|10328.6|10334.6|10332.6|10328.1|10326.1|153
1599651600000|2020-09-09 11:40:00|10330.3|10328.3|10333.8|10331.8|10334.3|10332.3|10321.8|10319.8|144
1599651900000|2020-09-09 11:45:00|10333.3|10331.3|10335.8|10333.8|10340.3|10338.3|10332.8|10330.8|166
1599652200000|2020-09-09 11:50:00|10336.3|10334.3|10339.8|10337.8|10340.3|10338.3|10333.3|10331.3|157
1599652500000|2020-09-09 11:55:00|10340.3|10338.3|10338.8|10336.8|10343.3|10341.3|10337.3|10335.3|77
1599652800000|2020-09-09 12:00:00|10338.3|10336.3|10341.8|10339.8|10347.3|10345.3|10336.8|10334.8|180
1599653100000|2020-09-09 12:05:00|10342.3|10340.3|10346.3|10344.3|10347.3|10345.3|10336.3|10334.3|192
1599653400000|2020-09-09 12:10:00|10346.8|10344.8|10349.3|10347.3|10351.3|10349.3|10345.3|10343.3|153
1599653700000|2020-09-09 12:15:00|10349.8|10347.8|10344.3|10342.3|10353.3|10351.3|10342.8|10340.8|169
1599654000000|2020-09-09 12:20:00|10343.8|10341.8|10347.3|10345.3|10351.3|10349.3|10343.3|10341.3|142
1599654300000|2020-09-09 12:25:00|10346.8|10344.8|10351.3|10349.3|10352.3|10350.3|10345.8|10343.8|100
1599654600000|2020-09-09 12:30:00|10350.8|10348.8|10346.8|10344.8|10352.3|10350.3|10342.8|10340.8|199
1599654900000|2020-09-09 12:35:00|10347.3|10345.3|10361.3|10359.3|10361.3|10359.3|10346.8|10344.8|275
1599655200000|2020-09-09 12:40:00|10360.8|10358.8|10364.3|10362.3|10364.3|10362.3|10357.3|10355.3|204
1599655500000|2020-09-09 12:45:00|10364.8|10362.8|10369.3|10367.3|10370.3|10368.3|10363.3|10361.3|334
1599655800000|2020-09-09 12:50:00|10369.8|10367.8|10356.3|10354.3|10370.8|10368.8|10354.8|10352.8|295
1599656100000|2020-09-09 12:55:00|10355.8|10353.8|10366.3|10364.3|10367.8|10365.8|10352.8|10350.8|303
1599656400000|2020-09-09 13:00:00|10365.8|10363.8|10368.3|10366.3|10373.3|10371.3|10363.8|10361.8|253
1599656700000|2020-09-09 13:05:00|10367.8|10365.8|10371.3|10369.3|10375.3|10373.3|10367.3|10365.3|154
1599657000000|2020-09-09 13:10:00|10371.8|10369.8|10378.3|10376.3|10379.3|10377.3|10367.3|10365.3|192
1599657300000|2020-09-09 13:15:00|10378.8|10376.8|10380.8|10378.8|10383.8|10381.8|10374.3|10372.3|277
1599657600000|2020-09-09 13:20:00|10381.3|10379.3|10383.3|10381.3|10385.8|10383.8|10379.3|10377.3|177
1599657900000|2020-09-09 13:25:00|10382.8|10380.8|10389.3|10387.3|10391.3|10389.3|10382.3|10380.3|412
1599658200000|2020-09-09 13:30:00|10389.8|10387.8|10386.3|10384.3|10394.3|10392.3|10383.3|10381.3|736
1599658500000|2020-09-09 13:35:00|10386.8|10384.8|10381.3|10379.3|10396.3|10394.3|10379.8|10377.8|517
1599658800000|2020-09-09 13:40:00|10381.8|10379.8|10393.3|10391.3|10399.8|10397.8|10380.3|10378.3|359
1599659100000|2020-09-09 13:45:00|10393.8|10391.8|10396.3|10394.3|10401.3|10399.3|10391.3|10389.3|468
1599659400000|2020-09-09 13:50:00|10396.8|10394.8|10412.3|10410.3|10415.8|10413.8|10395.3|10393.3|523
1599659700000|2020-09-09 13:55:00|10411.8|10409.8|10416.8|10414.8|10417.3|10415.3|10407.3|10405.3|386
1599660000000|2020-09-09 14:00:00|10417.3|10415.3|10417.3|10415.3|10428.3|10426.3|10413.3|10411.3|866
1599660300000|2020-09-09 14:05:00|10416.8|10414.8|10406.8|10404.8|10421.8|10419.8|10406.3|10404.3|396
1599660600000|2020-09-09 14:10:00|10405.9|10403.9|10408.9|10406.9|10413.4|10411.4|10403.4|10401.4|419
1599660900000|2020-09-09 14:15:00|10409.4|10407.4|10414.4|10412.4|10421.4|10419.4|10409.4|10407.4|629
1599661200000|2020-09-09 14:20:00|10414.9|10412.9|10420.9|10418.9|10424.4|10422.4|10411.4|10409.4|467
1599661500000|2020-09-09 14:25:00|10421.4|10419.4|10420.4|10418.4|10431.9|10429.9|10420.4|10418.4|498
1599661800000|2020-09-09 14:30:00|10419.9|10417.9|10410.4|10408.4|10424.4|10422.4|10408.4|10406.4|445
1599662100000|2020-09-09 14:35:00|10409.9|10407.9|10409.4|10407.4|10412.9|10410.9|10406.4|10404.4|482
1599662400000|2020-09-09 14:40:00|10409.9|10407.9|10412.4|10410.4|10420.9|10418.9|10409.4|10407.4|277
1599662700000|2020-09-09 14:45:00|10412.9|10410.9|10406.4|10404.4|10418.9|10416.9|10397.9|10395.9|373
1599663000000|2020-09-09 14:50:00|10408.4|10406.4|10402.4|10400.4|10414.9|10412.9|10400.9|10398.9|344
1599663300000|2020-09-09 14:55:00|10401.9|10399.9|10410.9|10408.9|10414.4|10412.4|10401.9|10399.9|533
1599663600000|2020-09-09 15:00:00|10411.4|10409.4|10406.4|10404.4|10418.4|10416.4|10400.9|10398.9|1746
1599663900000|2020-09-09 15:05:00|10406.9|10404.9|10393.9|10391.9|10408.9|10406.9|10392.4|10390.4|374
1599664200000|2020-09-09 15:10:00|10394.4|10392.4|10402.4|10400.4|10404.9|10402.9|10391.4|10389.4|376
1599664500000|2020-09-09 15:15:00|10401.9|10399.9|10408.4|10406.4|10408.4|10406.4|10394.4|10392.4|534
1599664800000|2020-09-09 15:20:00|10406.4|10404.4|10404.4|10402.4|10413.9|10411.9|10399.9|10397.9|682
1599665100000|2020-09-09 15:25:00|10402.9|10400.9|10405.4|10403.4|10409.4|10407.4|10399.4|10397.4|1495
1599665400000|2020-09-09 15:30:00|10405.9|10403.9|10394.4|10392.4|10410.4|10408.4|10392.4|10390.4|1302
1599665700000|2020-09-09 15:35:00|10392.9|10390.9|10389.4|10387.4|10400.9|10398.9|10388.4|10386.4|451
1599666000000|2020-09-09 15:40:00|10388.9|10386.9|10392.9|10390.9|10396.9|10394.9|10385.4|10383.4|179
1599666300000|2020-09-09 15:45:00|10393.4|10391.4|10390.4|10388.4|10396.4|10394.4|10389.4|10387.4|93
1599666600000|2020-09-09 15:50:00|10389.9|10387.9|10378.9|10376.9|10392.4|10390.4|10378.9|10376.9|212
1599666900000|2020-09-09 15:55:00|10379.4|10377.4|10381.9|10379.9|10383.4|10381.4|10378.9|10376.9|140
1599667200000|2020-09-09 16:00:00|10381.4|10379.4|10381.9|10379.9|10382.4|10380.4|10374.4|10372.4|170
1599667500000|2020-09-09 16:05:00|10381.4|10379.4|10379.9|10377.9|10381.9|10379.9|10375.4|10373.4|42
1599667800000|2020-09-09 16:10:00|10380.4|10378.4|10380.4|10378.4|10385.9|10383.9|10379.4|10377.4|105
1599668100000|2020-09-09 16:15:00|10380.9|10378.9|10385.4|10383.4|10385.9|10383.9|10380.4|10378.4|46
1599668400000|2020-09-09 16:20:00|10384.9|10382.9|10381.9|10379.9|10385.9|10383.9|10379.4|10377.4|70
1599668700000|2020-09-09 16:25:00|10382.4|10380.4|10380.4|10378.4|10385.9|10383.9|10380.4|10378.4|29
1599669000000|2020-09-09 16:30:00|10380.9|10378.9|10380.4|10378.4|10384.4|10382.4|10372.4|10370.4|280
1599669300000|2020-09-09 16:35:00|10381.9|10379.9|10385.9|10383.9|10387.4|10385.4|10381.9|10379.9|24
1599669600000|2020-09-09 16:40:00|10386.4|10384.4|10392.9|10390.9|10393.9|10391.9|10384.9|10382.9|47
1599669900000|2020-09-09 16:45:00|10393.4|10391.4|10392.4|10390.4|10394.4|10392.4|10391.4|10389.4|30
1599670200000|2020-09-09 16:50:00|10392.9|10390.9|10392.9|10390.9|10395.4|10393.4|10392.4|10390.4|51
1599670500000|2020-09-09 16:55:00|10393.4|10391.4|10398.9|10396.9|10399.9|10397.9|10393.4|10391.4|50
1599670800000|2020-09-09 17:00:00|10399.4|10397.4|10406.4|10404.4|10407.4|10405.4|10398.9|10396.9|32
1599671100000|2020-09-09 17:05:00|10405.9|10403.9|10407.4|10405.4|10410.4|10408.4|10404.4|10402.4|80
1599671400000|2020-09-09 17:10:00|10407.9|10405.9|10406.9|10404.9|10410.4|10408.4|10404.4|10402.4|90
1599671700000|2020-09-09 17:15:00|10406.4|10404.4|10399.4|10397.4|10406.9|10404.9|10398.9|10396.9|59
1599672000000|2020-09-09 17:20:00|10399.9|10397.9|10398.4|10396.4|10402.4|10400.4|10396.4|10394.4|56
1599672300000|2020-09-09 17:25:00|10399.4|10397.4|10394.9|10392.9|10400.9|10398.9|10394.4|10392.4|19
1599672600000|2020-09-09 17:30:00|10395.4|10393.4|10394.9|10392.9|10398.4|10396.4|10392.9|10390.9|57
1599672900000|2020-09-09 17:35:00|10395.9|10393.9|10398.4|10396.4|10400.4|10398.4|10395.9|10393.9|25
1599673200000|2020-09-09 17:40:00|10398.9|10396.9|10384.9|10382.9|10398.9|10396.9|10384.9|10382.9|71
1599673500000|2020-09-09 17:45:00|10383.4|10381.4|10387.4|10385.4|10390.9|10388.9|10382.4|10380.4|53
1599673800000|2020-09-09 17:50:00|10386.9|10384.9|10388.9|10386.9|10390.4|10388.4|10383.9|10381.9|24
1599674100000|2020-09-09 17:55:00|10389.4|10387.4|10385.9|10383.9|10389.4|10387.4|10385.4|10383.4|12
1599674400000|2020-09-09 18:00:00|10386.4|10384.4|10382.4|10380.4|10388.4|10386.4|10381.9|10379.9|15
1599674700000|2020-09-09 18:05:00|10381.9|10379.9|10387.9|10385.9|10389.4|10387.4|10381.9|10379.9|15
1599675000000|2020-09-09 18:10:00|10388.4|10386.4|10397.9|10395.9|10399.4|10397.4|10387.9|10385.9|124
1599675300000|2020-09-09 18:15:00|10399.4|10397.4|10396.9|10394.9|10400.4|10398.4|10396.4|10394.4|20
1599675600000|2020-09-09 18:20:00|10396.4|10394.4|10389.4|10387.4|10396.4|10394.4|10386.4|10384.4|58
1599675900000|2020-09-09 18:25:00|10389.9|10387.9|10386.9|10384.9|10391.9|10389.9|10382.9|10380.9|48
1599676200000|2020-09-09 18:30:00|10388.4|10386.4|10398.9|10396.9|10398.9|10396.9|10388.4|10386.4|24
1599676500000|2020-09-09 18:35:00|10399.4|10397.4|10400.4|10398.4|10403.9|10401.9|10398.9|10396.9|11
1599676800000|2020-09-09 18:40:00|10400.9|10398.9|10401.4|10399.4|10401.9|10399.9|10399.4|10397.4|11
1599677100000|2020-09-09 18:45:00|10401.9|10399.9|10399.4|10397.4|10402.4|10400.4|10396.4|10394.4|9
1599677400000|2020-09-09 18:50:00|10398.9|10396.9|10399.4|10397.4|10400.4|10398.4|10394.9|10392.9|17
1599677700000|2020-09-09 18:55:00|10399.9|10397.9|10395.4|10393.4|10402.4|10400.4|10394.4|10392.4|9
1599678000000|2020-09-09 19:00:00|10395.9|10393.9|10404.4|10402.4|10405.4|10403.4|10395.9|10393.9|39
1599678300000|2020-09-09 19:05:00|10403.9|10401.9|10407.4|10405.4|10407.9|10405.9|10403.4|10401.4|15
1599678600000|2020-09-09 19:10:00|10407.9|10405.9|10399.4|10397.4|10407.9|10405.9|10398.9|10396.9|26
1599678900000|2020-09-09 19:15:00|10400.4|10398.4|10404.9|10402.9|10406.4|10404.4|10399.4|10397.4|38
1599679200000|2020-09-09 19:20:00|10404.4|10402.4|10406.9|10404.9|10408.4|10406.4|10402.4|10400.4|32
1599679500000|2020-09-09 19:25:00|10406.4|10404.4|10404.4|10402.4|10408.4|10406.4|10403.4|10401.4|19
1599679800000|2020-09-09 19:30:00|10403.9|10401.9|10404.4|10402.4|10411.4|10409.4|10401.9|10399.9|33
1599680100000|2020-09-09 19:35:00|10404.9|10402.9|10398.4|10396.4|10405.4|10403.4|10398.4|10396.4|35
1599680400000|2020-09-09 19:40:00|10397.9|10395.9|10387.9|10385.9|10397.9|10395.9|10387.4|10385.4|9
1599680700000|2020-09-09 19:45:00|10387.4|10385.4|10387.9|10385.9|10387.9|10385.9|10385.4|10383.4|15
1599681000000|2020-09-09 19:50:00|10388.4|10386.4|10394.4|10392.4|10394.9|10392.9|10382.4|10380.4|19
1599681300000|2020-09-09 19:55:00|10393.9|10391.9|10373.2|10367.2|10394.4|10392.4|10370.5|10364.5|67
1599681600000|2020-09-09 20:00:00|10373.1|10367.1|10362.3|10356.3|10373.9|10367.9|10349.9|10343.9|1
1599681900000|2020-09-09 20:05:00|10362.2|10356.2|10379.3|10373.3|10381.5|10375.5|10361.7|10355.7|0
1599682200000|2020-09-09 20:10:00|10379.2|10373.2|10385.6|10379.6|10386.6|10380.6|10374.6|10368.6|0
1599682500000|2020-09-09 20:15:00|10385.3|10379.3|10385.6|10379.6|10386.5|10380.5|10385.1|10379.1|0
1599682800000|2020-09-09 20:20:00|10385.1|10379.1|10384.6|10378.6|10385.1|10379.1|10384.4|10378.4|0
1599683100000|2020-09-09 20:25:00|10384.4|10378.4|10384.8|10378.8|10384.8|10378.8|10384.4|10378.4|0
1599683400000|2020-09-09 20:30:00|10384.9|10378.9|10375.8|10369.8|10385.5|10379.5|10375.2|10369.2|0
1599683700000|2020-09-09 20:35:00|10375.9|10369.9|10371.8|10365.8|10379.9|10373.9|10370.4|10364.4|0
1599684000000|2020-09-09 20:40:00|10371.9|10365.9|10371.8|10365.8|10375.2|10369.2|10371|10365|0
1599684300000|2020-09-09 20:45:00|10371.9|10365.9|10371.8|10365.8|10374.4|10368.4|10371|10365|0
1599684600000|2020-09-09 20:50:00|10371.9|10365.9|10372.5|10366.5|10373.2|10367.2|10370.4|10364.4|0
1599684900000|2020-09-09 20:55:00|10373.2|10367.2|10370.1|10364.1|10373.2|10367.2|10368.2|10362.2|0
1599685200000|2020-09-09 21:00:00|10369.6|10363.6|10367|10361|10369.6|10363.6|10366.3|10360.3|0
1599685500000|2020-09-09 21:05:00|10368|10362|10367.3|10361.3|10368.2|10362.2|10365.4|10359.4|0
1599685800000|2020-09-09 21:10:00|10367.5|10361.5|10368|10362|10368|10362|10367.5|10361.5|0
1599686100000|2020-09-09 21:15:00|10368.2|10362.2|10367.8|10361.8|10368.2|10362.2|10367.8|10361.8|0
1599686400000|2020-09-09 21:20:00|10368.2|10362.2|10368.2|10362.2|10368.2|10362.2|10367.8|10361.8|0
1599686700000|2020-09-09 21:25:00|10368.5|10362.5|10368.5|10362.5|10368.5|10362.5|10368.2|10362.2|0
1599687000000|2020-09-09 21:30:00|10368.2|10362.2|10368.2|10362.2|10368.2|10362.2|10368.2|10362.2|0
1599687300000|2020-09-09 21:35:00|10368.5|10362.5|10368.5|10362.5|10368.5|10362.5|10368.5|10362.5|0
1599687600000|2020-09-09 21:40:00|10368.2|10362.2|10368|10362|10368.2|10362.2|10367.8|10361.8|0
1599687900000|2020-09-09 21:45:00|10367.8|10361.8|10368|10362|10368|10362|10367.8|10361.8|0
1599688200000|2020-09-09 21:50:00|10368.2|10362.2|10368.2|10362.2|10368.2|10362.2|10368|10362|0
1599688500000|2020-09-09 21:55:00|10367.8|10361.8|10368.9|10362.9|10369.6|10363.6|10367.8|10361.8|0
1599688800000|2020-09-09 22:00:00|10369.6|10363.6|10377.4|10371.4|10384.6|10378.6|10369.6|10363.6|0
1599689100000|2020-09-09 22:05:00|10377.3|10371.3|10379.3|10373.3|10384.6|10378.6|10377.1|10371.1|0
1599689400000|2020-09-09 22:10:00|10379.5|10373.5|10376.8|10370.8|10385.5|10379.5|10376.8|10370.8|0
1599689700000|2020-09-09 22:15:00|10376.9|10370.9|10382.9|10376.9|10382.9|10376.9|10376.8|10370.8|0
1599690000000|2020-09-09 22:20:00|10383.1|10377.1|10393.1|10387.1|10393.1|10387.1|10383.1|10377.1|0
1599690300000|2020-09-09 22:25:00|10393|10387|10389.7|10383.7|10395.9|10389.9|10388.3|10382.3|0
1599690600000|2020-09-09 22:30:00|10389.6|10383.6|10393.9|10387.9|10393.9|10387.9|10386.9|10380.9|0
1599690900000|2020-09-09 22:35:00|10393.8|10387.8|10403.4|10397.4|10404.8|10398.8|10393.1|10387.1|0
1599691200000|2020-09-09 22:40:00|10403.1|10397.1|10403.1|10397.1|10404.8|10398.8|10400.6|10394.6|0
1599691500000|2020-09-09 22:45:00|10402.8|10396.8|10400|10394|10404.5|10398.5|10398.6|10392.6|0
1599691800000|2020-09-09 22:50:00|10400.1|10394.1|10409.6|10403.6|10410.4|10404.4|10399.2|10393.2|0
1599692100000|2020-09-09 22:55:00|10409.5|10403.5|10405.8|10399.8|10409.6|10403.6|10405.8|10399.8|0
1599692400000|2020-09-09 23:00:00|10405.7|10399.7|10409.4|10403.4|10411.4|10405.4|10404.9|10398.9|0
1599692700000|2020-09-09 23:05:00|10409.2|10403.2|10412.8|10406.8|10413.4|10407.4|10408|10402|0
1599693000000|2020-09-09 23:10:00|10412.9|10406.9|10410.8|10404.8|10414.8|10408.8|10408.6|10402.6|0
1599693300000|2020-09-09 23:15:00|10411|10405|10409.4|10403.4|10412.8|10406.8|10408.6|10402.6|0
1599693600000|2020-09-09 23:20:00|10409.3|10403.3|10405.3|10399.3|10410|10404|10403.8|10397.8|0
1599693900000|2020-09-09 23:25:00|10405.2|10399.2|10402.8|10396.8|10407.5|10401.5|10402.8|10396.8|0
1599694200000|2020-09-09 23:30:00|10403|10397|10407.5|10401.5|10409.8|10403.8|10403|10397|0
1599694500000|2020-09-09 23:35:00|10407.6|10401.6|10401.4|10395.4|10408.9|10402.9|10400|10394|0
1599694800000|2020-09-09 23:40:00|10401.7|10395.7|10398.9|10392.9|10403.3|10397.3|10397.5|10391.5|0
1599695100000|2020-09-09 23:45:00|10398.8|10392.8|10400|10394|10403.3|10397.3|10398.3|10392.3|0
1599695400000|2020-09-09 23:50:00|10399.9|10393.9|10405.3|10399.3|10405.8|10399.8|10399.2|10393.2|0
1599695700000|2020-09-09 23:55:00|10405|10399|10408.7|10402.7|10408.7|10402.7|10405|10399|0
1599696000000|2020-09-10 00:00:00|10408.5|10402.5|10392.2|10386.2|10408.5|10402.5|10388.8|10382.8|0
1599696300000|2020-09-10 00:05:00|10392.4|10386.4|10393.5|10387.5|10393.5|10387.5|10388.8|10382.8|0
1599696600000|2020-09-10 00:10:00|10393.3|10387.3|10394.9|10388.9|10397.7|10391.7|10392.2|10386.2|0
1599696900000|2020-09-10 00:15:00|10394.1|10388.1|10391.4|10385.4|10394.1|10388.1|10381.7|10375.7|0
1599697200000|2020-09-10 00:20:00|10391.3|10385.3|10386|10380|10391.5|10385.5|10383.2|10377.2|0
1599697500000|2020-09-10 00:25:00|10385.9|10379.9|10387.4|10381.4|10389.1|10383.1|10385.9|10379.9|0
1599697800000|2020-09-10 00:30:00|10386.8|10380.8|10368.5|10362.5|10386.8|10380.8|10365.5|10359.5|0
1599698100000|2020-09-10 00:35:00|10368.4|10362.4|10374.3|10368.3|10374.3|10368.3|10364|10358|0
1599698400000|2020-09-10 00:40:00|10374.4|10368.4|10371.1|10365.1|10380|10374|10371.1|10365.1|0
1599698700000|2020-09-10 00:45:00|10371.2|10365.2|10371.4|10365.4|10379.8|10373.8|10368.2|10362.2|0
1599699000000|2020-09-10 00:50:00|10372.7|10366.7|10376.9|10370.9|10379.8|10373.8|10371.4|10365.4|0
1599699300000|2020-09-10 00:55:00|10377|10371|10371|10365|10379.6|10373.6|10368.5|10362.5|0
1599699600000|2020-09-10 01:00:00|10371.1|10365.1|10367.8|10361.8|10372.4|10366.4|10365.1|10359.1|0
1599699900000|2020-09-10 01:05:00|10367.7|10361.7|10373.7|10367.7|10376.4|10370.4|10367.7|10361.7|0
1599700200000|2020-09-10 01:10:00|10373.6|10367.6|10370.8|10364.8|10376.5|10370.5|10365.3|10359.3|0
1599700500000|2020-09-10 01:15:00|10370.9|10364.9|10365.2|10359.2|10371.1|10365.1|10362.4|10356.4|0
1599700800000|2020-09-10 01:20:00|10365.1|10359.1|10367.6|10361.6|10367.7|10361.7|10359.1|10353.1|0
1599701100000|2020-09-10 01:25:00|10367.5|10361.5|10374.8|10368.8|10379|10373|10367.5|10361.5|0
1599701400000|2020-09-10 01:30:00|10373.5|10367.5|10361.9|10355.9|10373.5|10367.5|10359|10353|0
1599701700000|2020-09-10 01:35:00|10361.8|10355.8|10360.4|10354.4|10362|10356|10350.7|10344.7|0
1599702000000|2020-09-10 01:40:00|10360.9|10354.9|10361.8|10355.8|10364.7|10358.7|10356|10350|0
1599702300000|2020-09-10 01:45:00|10361.7|10355.7|10362.2|10356.2|10364.8|10358.8|10356|10350|0
1599702600000|2020-09-10 01:50:00|10362.3|10356.3|10367.6|10361.6|10370.4|10364.4|10362|10356|0
1599702900000|2020-09-10 01:55:00|10367.7|10361.7|10364.5|10358.5|10373.1|10367.1|10361.7|10355.7|0
1599703200000|2020-09-10 02:00:00|10364.6|10358.6|10352.9|10346.9|10367.4|10361.4|10350.2|10344.2|0
1599703500000|2020-09-10 02:05:00|10352.8|10346.8|10350.2|10344.2|10358.3|10352.3|10347.4|10341.4|0
1599703800000|2020-09-10 02:10:00|10350|10344|10345.7|10339.7|10353.1|10347.1|10341.8|10335.8|0
1599704100000|2020-09-10 02:15:00|10345.2|10339.2|10345.8|10339.8|10351.3|10345.3|10344.4|10338.4|0
1599704400000|2020-09-10 02:20:00|10345.3|10339.3|10347.3|10341.3|10347.3|10341.3|10341.7|10335.7|0
1599704700000|2020-09-10 02:25:00|10347.4|10341.4|10353.2|10347.2|10355.9|10349.9|10347.1|10341.1|0
1599705000000|2020-09-10 02:30:00|10353.1|10347.1|10356.8|10350.8|10359.6|10353.6|10353.1|10347.1|0
1599705300000|2020-09-10 02:35:00|10356.9|10350.9|10353.8|10347.8|10356.9|10350.9|10350.9|10344.9|0
1599705600000|2020-09-10 02:40:00|10353.7|10347.7|10362.7|10356.7|10365.5|10359.5|10353.6|10347.6|0
1599705900000|2020-09-10 02:45:00|10362.8|10356.8|10365.2|10359.2|10365.4|10359.4|10359.6|10353.6|0
1599706200000|2020-09-10 02:50:00|10365.1|10359.1|10373.7|10367.7|10373.7|10367.7|10362.1|10356.1|0
1599706500000|2020-09-10 02:55:00|10373.1|10367.1|10368.4|10362.4|10374.1|10368.1|10368.3|10362.3|0
1599706800000|2020-09-10 03:00:00|10368.5|10362.5|10368|10362|10371.1|10365.1|10365.2|10359.2|0
1599707100000|2020-09-10 03:05:00|10367.9|10361.9|10367.9|10361.9|10373.5|10367.5|10365|10359|0
1599707400000|2020-09-10 03:10:00|10367.8|10361.8|10365.1|10359.1|10368|10362|10364.9|10358.9|0
1599707700000|2020-09-10 03:15:00|10365|10359|10367.9|10361.9|10370.8|10364.8|10362.3|10356.3|0
1599708000000|2020-09-10 03:20:00|10367.8|10361.8|10372.4|10366.4|10373.8|10367.8|10367.8|10361.8|0
1599708300000|2020-09-10 03:25:00|10372.3|10366.3|10367.6|10361.6|10373.7|10367.7|10366.5|10360.5|0
1599708600000|2020-09-10 03:30:00|10366.6|10360.6|10367.6|10361.6|10370.5|10364.5|10364.9|10358.9|0
1599708900000|2020-09-10 03:35:00|10367.7|10361.7|10370.4|10364.4|10370.5|10364.5|10367.5|10361.5|0
1599709200000|2020-09-10 03:40:00|10370.5|10364.5|10373.3|10367.3|10373.4|10367.4|10370.3|10364.3|0
1599709500000|2020-09-10 03:45:00|10373.2|10367.2|10361.5|10355.5|10373.3|10367.3|10361.5|10355.5|0
1599709800000|2020-09-10 03:50:00|10362.1|10356.1|10364.2|10358.2|10367|10361|10361.4|10355.4|0
1599710100000|2020-09-10 03:55:00|10364.1|10358.1|10362.6|10356.6|10364.3|10358.3|10361.2|10355.2|0
1599710400000|2020-09-10 04:00:00|10362.1|10356.1|10364.5|10358.5|10367.4|10361.4|10361.3|10355.3|0
1599710700000|2020-09-10 04:05:00|10365.8|10359.8|10364.4|10358.4|10367.5|10361.5|10364.4|10358.4|0
1599711000000|2020-09-10 04:10:00|10364.3|10358.3|10367|10361|10367.2|10361.2|10361.2|10355.2|0
1599711300000|2020-09-10 04:15:00|10366.4|10360.4|10364.1|10358.1|10367.1|10361.1|10363.9|10357.9|0
1599711600000|2020-09-10 04:20:00|10364|10358|10369.5|10363.5|10369.5|10363.5|10363.8|10357.8|0
1599711900000|2020-09-10 04:25:00|10369.6|10363.6|10369.5|10363.5|10372.4|10366.4|10369.5|10363.5|0
1599712200000|2020-09-10 04:30:00|10369.6|10363.6|10366.8|10360.8|10372.6|10366.6|10366.8|10360.8|0
1599712500000|2020-09-10 04:35:00|10368.1|10362.1|10366.5|10360.5|10369.4|10363.4|10363.7|10357.7|0
1599712800000|2020-09-10 04:40:00|10366.4|10360.4|10372.3|10366.3|10372.3|10366.3|10366.4|10360.4|0
1599713100000|2020-09-10 04:45:00|10372.2|10366.2|10372.3|10366.3|10372.4|10366.4|10369.5|10363.5|0
1599713400000|2020-09-10 04:50:00|10371.2|10365.2|10372.4|10366.4|10372.6|10366.6|10366.8|10360.8|0
1599713700000|2020-09-10 04:55:00|10372.5|10366.5|10374.5|10368.5|10375.5|10369.5|10369.7|10363.7|0
1599714000000|2020-09-10 05:00:00|10374.4|10368.4|10384.3|10378.3|10384.3|10378.3|10373.1|10367.1|0
1599714300000|2020-09-10 05:05:00|10384.2|10378.2|10381.4|10375.4|10384.3|10378.3|10381.4|10375.4|0
1599714600000|2020-09-10 05:10:00|10381.5|10375.5|10384.9|10378.9|10385|10379|10381.4|10375.4|0
1599714900000|2020-09-10 05:15:00|10385|10379|10393.4|10387.4|10393.4|10387.4|10384.9|10378.9|0
1599715200000|2020-09-10 05:20:00|10393.5|10387.5|10396.9|10390.9|10399.6|10393.6|10393.3|10387.3|0
1599715500000|2020-09-10 05:25:00|10397|10391|10402.7|10396.7|10405.4|10399.4|10396.7|10390.7|0
1599715800000|2020-09-10 05:30:00|10402.8|10396.8|10398.5|10392.5|10405.6|10399.6|10397.2|10391.2|0
1599716100000|2020-09-10 05:35:00|10398.6|10392.6|10397.3|10391.3|10399.9|10393.9|10394.4|10388.4|0
1599716400000|2020-09-10 05:40:00|10397.2|10391.2|10400.2|10394.2|10406.3|10400.3|10397.2|10391.2|0
1599716700000|2020-09-10 05:45:00|10402.8|10396.8|10402.8|10396.8|10408.6|10402.6|10400.1|10394.1|0
1599717000000|2020-09-10 05:50:00|10402.7|10396.7|10407.2|10401.2|10408.8|10402.8|10402.7|10396.7|0
1599717300000|2020-09-10 05:55:00|10407.7|10401.7|10408.7|10402.7|10411.5|10405.5|10405.6|10399.6|0
1599717600000|2020-09-10 06:00:00|10391.4|10389.4|10384.9|10382.9|10393.4|10391.4|10379.9|10377.9|141
1599717900000|2020-09-10 06:05:00|10385.4|10383.4|10377.9|10375.9|10385.4|10383.4|10376.9|10374.9|41
1599718200000|2020-09-10 06:10:00|10376.4|10374.4|10376.4|10374.4|10379.9|10377.9|10374.9|10372.9|16
1599718500000|2020-09-10 06:15:00|10375.9|10373.9|10386.4|10384.4|10386.4|10384.4|10374.9|10372.9|66
1599718800000|2020-09-10 06:20:00|10385.9|10383.9|10384.9|10382.9|10392.4|10390.4|10383.4|10381.4|82
1599719100000|2020-09-10 06:25:00|10385.4|10383.4|10392.9|10390.9|10398.9|10396.9|10385.4|10383.4|76
1599719400000|2020-09-10 06:30:00|10392.4|10390.4|10386.9|10384.9|10396.9|10394.9|10385.9|10383.9|115
1599719700000|2020-09-10 06:35:00|10386.4|10384.4|10375.9|10373.9|10386.4|10384.4|10374.9|10372.9|63
1599720000000|2020-09-10 06:40:00|10375.4|10373.4|10371.9|10369.9|10378.9|10376.9|10370.4|10368.4|38
1599720300000|2020-09-10 06:45:00|10372.4|10370.4|10370.9|10368.9|10377.4|10375.4|10369.4|10367.4|41
1599720600000|2020-09-10 06:50:00|10370.4|10368.4|10389.4|10387.4|10389.9|10387.9|10369.4|10367.4|187
1599720900000|2020-09-10 06:55:00|10389.9|10387.9|10385.9|10383.9|10392.4|10390.4|10375.9|10373.9|236
1599721200000|2020-09-10 07:00:00|10384.9|10382.9|10399.4|10397.4|10402.4|10400.4|10370.9|10368.9|1519
1599721500000|2020-09-10 07:05:00|10398.9|10396.9|10408.9|10406.9|10420.9|10418.9|10395.9|10393.9|978
1599721800000|2020-09-10 07:10:00|10407.9|10405.9|10391.4|10389.4|10408.4|10406.4|10388.9|10386.9|557
1599722100000|2020-09-10 07:15:00|10390.9|10388.9|10387.4|10385.4|10390.9|10388.9|10370.9|10368.9|373
1599722400000|2020-09-10 07:20:00|10386.9|10384.9|10374.9|10372.9|10387.4|10385.4|10367.4|10365.4|392
1599722700000|2020-09-10 07:25:00|10375.4|10373.4|10370.4|10368.4|10385.9|10383.9|10367.4|10365.4|470
1599723000000|2020-09-10 07:30:00|10369.9|10367.9|10338.4|10336.4|10372.9|10370.9|10338.4|10336.4|554
1599723300000|2020-09-10 07:35:00|10338.9|10336.9|10368.9|10366.9|10369.4|10367.4|10336.9|10334.9|444
1599723600000|2020-09-10 07:40:00|10369.4|10367.4|10357.3|10355.3|10375|10373|10351.8|10349.8|287
1599723900000|2020-09-10 07:45:00|10356.8|10354.8|10369.8|10367.8|10373.8|10371.8|10351.8|10349.8|215
1599724200000|2020-09-10 07:50:00|10369.3|10367.3|10359.8|10357.8|10373.3|10371.3|10355.3|10353.3|239
1599724500000|2020-09-10 07:55:00|10359.3|10357.3|10368.8|10366.8|10377.8|10375.8|10359.3|10357.3|182
1599724800000|2020-09-10 08:00:00|10367.8|10365.8|10376.3|10374.3|10378.3|10376.3|10360.8|10358.8|351
1599725100000|2020-09-10 08:05:00|10376.8|10374.8|10378.3|10376.3|10383.3|10381.3|10370.8|10368.8|200
1599725400000|2020-09-10 08:10:00|10377.8|10375.8|10371.8|10369.8|10383.3|10381.3|10370.8|10368.8|805
1599725700000|2020-09-10 08:15:00|10371.3|10369.3|10363.3|10361.3|10376.8|10374.8|10357.8|10355.8|203
1599726000000|2020-09-10 08:20:00|10363.8|10361.8|10351.8|10349.8|10364.3|10362.3|10351.8|10349.8|156
1599726300000|2020-09-10 08:25:00|10352.3|10350.3|10361.8|10359.8|10367.3|10365.3|10349.8|10347.8|158
1599726600000|2020-09-10 08:30:00|10361.3|10359.3|10363.8|10361.8|10369.3|10367.3|10360.3|10358.3|134
1599726900000|2020-09-10 08:35:00|10364.3|10362.3|10375.8|10373.8|10376.3|10374.3|10364.3|10362.3|170
1599727200000|2020-09-10 08:40:00|10375.3|10373.3|10369.3|10367.3|10375.3|10373.3|10365.8|10363.8|190
1599727500000|2020-09-10 08:45:00|10368.8|10366.8|10375.3|10373.3|10379.3|10377.3|10367.8|10365.8|131
1599727800000|2020-09-10 08:50:00|10375.8|10373.8|10374.8|10372.8|10377.3|10375.3|10367.3|10365.3|431
1599728100000|2020-09-10 08:55:00|10374.3|10372.3|10370.8|10368.8|10377.3|10375.3|10368.3|10366.3|169
1599728400000|2020-09-10 09:00:00|10370.3|10368.3|10372.4|10370.4|10374.9|10372.9|10362.8|10360.8|187
1599728700000|2020-09-10 09:05:00|10371.9|10369.9|10386.4|10384.4|10386.4|10384.4|10367.9|10365.9|1000
1599729000000|2020-09-10 09:10:00|10386.9|10384.9|10389.4|10387.4|10392.4|10390.4|10384.4|10382.4|739
1599729300000|2020-09-10 09:15:00|10389.9|10387.9|10388.4|10386.4|10390.9|10388.9|10382.4|10380.4|156
1599729600000|2020-09-10 09:20:00|10388.9|10386.9|10387.9|10385.9|10389.9|10387.9|10380.4|10378.4|136
1599729900000|2020-09-10 09:25:00|10387.4|10385.4|10389.4|10387.4|10392.4|10390.4|10385.9|10383.9|210
1599730200000|2020-09-10 09:30:00|10388.9|10386.9|10393.9|10391.9|10394.4|10392.4|10387.9|10385.9|89
1599730500000|2020-09-10 09:35:00|10393.4|10391.4|10397.4|10395.4|10400.4|10398.4|10390.9|10388.9|87
1599730800000|2020-09-10 09:40:00|10396.9|10394.9|10395.4|10393.4|10398.4|10396.4|10391.9|10389.9|79
1599731100000|2020-09-10 09:45:00|10394.4|10392.4|10396.4|10394.4|10396.9|10394.9|10389.9|10387.9|49
1599731400000|2020-09-10 09:50:00|10395.9|10393.9|10400.4|10398.4|10404.4|10402.4|10393.9|10391.9|168
1599731700000|2020-09-10 09:55:00|10399.9|10397.9|10404.4|10402.4|10405.4|10403.4|10399.4|10397.4|116
1599732000000|2020-09-10 10:00:00|10404.9|10402.9|10407.9|10405.9|10412.4|10410.4|10403.9|10401.9|112
1599732300000|2020-09-10 10:05:00|10408.4|10406.4|10408.4|10406.4|10413.9|10411.9|10405.9|10403.9|89
1599732600000|2020-09-10 10:10:00|10409.4|10407.4|10411.4|10409.4|10412.9|10410.9|10407.9|10405.9|151
1599732900000|2020-09-10 10:15:00|10410.9|10408.9|10406.4|10404.4|10415.9|10413.9|10405.9|10403.9|169
1599733200000|2020-09-10 10:20:00|10406.9|10404.9|10397.4|10395.4|10408.4|10406.4|10396.4|10394.4|186
1599733500000|2020-09-10 10:25:00|10396.4|10394.4|10391.9|10389.9|10397.4|10395.4|10385.9|10383.9|139
1599733800000|2020-09-10 10:30:00|10391.4|10389.4|10381.9|10379.9|10391.9|10389.9|10381.9|10379.9|90
1599734100000|2020-09-10 10:35:00|10381.4|10379.4|10370.9|10368.9|10384.4|10382.4|10370.4|10368.4|471
1599734400000|2020-09-10 10:40:00|10371.4|10369.4|10361.9|10359.9|10373.4|10371.4|10359.9|10357.9|201
1599734700000|2020-09-10 10:45:00|10361.4|10359.4|10356.4|10354.4|10361.4|10359.4|10352.9|10350.9|320
1599735000000|2020-09-10 10:50:00|10355.9|10353.9|10365.4|10363.4|10366.4|10364.4|10353.4|10351.4|317
1599735300000|2020-09-10 10:55:00|10364.9|10362.9|10350.9|10348.9|10365.4|10363.4|10350.9|10348.9|178
1599735600000|2020-09-10 11:00:00|10351.4|10349.4|10354.4|10352.4|10354.9|10352.9|10346.4|10344.4|432
1599735900000|2020-09-10 11:05:00|10353.9|10351.9|10349.9|10347.9|10358.4|10356.4|10348.4|10346.4|95
1599736200000|2020-09-10 11:10:00|10349.4|10347.4|10343.4|10341.4|10355.9|10353.9|10340.4|10338.4|158
1599736500000|2020-09-10 11:15:00|10342.4|10340.4|10335.4|10333.4|10342.4|10340.4|10333.4|10331.4|167
1599736800000|2020-09-10 11:20:00|10334.9|10332.9|10347.4|10345.4|10351.4|10349.4|10333.4|10331.4|201
1599737100000|2020-09-10 11:25:00|10347.9|10345.9|10359.4|10357.4|10361.9|10359.9|10347.9|10345.9|1620
1599737400000|2020-09-10 11:30:00|10358.9|10356.9|10350.4|10348.4|10359.4|10357.4|10348.4|10346.4|216
1599737700000|2020-09-10 11:35:00|10349.9|10347.9|10352.4|10350.4|10353.9|10351.9|10347.4|10345.4|133
1599738000000|2020-09-10 11:40:00|10352.6|10350.6|10351.1|10349.1|10355.6|10353.6|10349.1|10347.1|149
1599738300000|2020-09-10 11:45:00|10350.6|10348.6|10364.6|10362.6|10364.6|10362.6|10347.6|10345.6|145
1599738600000|2020-09-10 11:50:00|10363.6|10361.6|10365.1|10363.1|10372.1|10370.1|10362.6|10360.6|269
1599738900000|2020-09-10 11:55:00|10365.6|10363.6|10361.6|10359.6|10367.6|10365.6|10357.1|10355.1|149
1599739200000|2020-09-10 12:00:00|10361.1|10359.1|10371.1|10369.1|10372.6|10370.6|10360.1|10358.1|195
1599739500000|2020-09-10 12:05:00|10371.6|10369.6|10370.6|10368.6|10377.1|10375.1|10369.6|10367.6|203
1599739800000|2020-09-10 12:10:00|10370.1|10368.1|10371.1|10369.1|10372.6|10370.6|10365.1|10363.1|121
1599740100000|2020-09-10 12:15:00|10371.6|10369.6|10369.6|10367.6|10373.1|10371.1|10364.1|10362.1|82
1599740400000|2020-09-10 12:20:00|10369.1|10367.1|10376.1|10374.1|10376.1|10374.1|10366.6|10364.6|94
1599740700000|2020-09-10 12:25:00|10375.6|10373.6|10376.1|10374.1|10378.6|10376.6|10372.6|10370.6|128
1599741000000|2020-09-10 12:30:00|10375.6|10373.6|10363.1|10361.1|10379.6|10377.6|10357.6|10355.6|452
1599741300000|2020-09-10 12:35:00|10363.6|10361.6|10367.6|10365.6|10380.6|10378.6|10359.6|10357.6|231
1599741600000|2020-09-10 12:40:00|10367.1|10365.1|10375.6|10373.6|10377.6|10375.6|10367.1|10365.1|205
1599741900000|2020-09-10 12:45:00|10376.6|10374.6|10386.6|10384.6|10389.6|10387.6|10372.6|10370.6|164
1599742200000|2020-09-10 12:50:00|10387.1|10385.1|10387.1|10385.1|10393.1|10391.1|10383.6|10381.6|239
1599742500000|2020-09-10 12:55:00|10387.6|10385.6|10381.6|10379.6|10389.6|10387.6|10376.6|10374.6|197
1599742800000|2020-09-10 13:00:00|10382.1|10380.1|10382.1|10380.1|10385.6|10383.6|10378.1|10376.1|201
1599743100000|2020-09-10 13:05:00|10381.6|10379.6|10398.1|10396.1|10400.6|10398.6|10381.1|10379.1|427
1599743400000|2020-09-10 13:10:00|10397.6|10395.6|10384.6|10382.6|10400.1|10398.1|10383.6|10381.6|191
1599743700000|2020-09-10 13:15:00|10384.1|10382.1|10399.6|10397.6|10400.6|10398.6|10383.6|10381.6|185
1599744000000|2020-09-10 13:20:00|10400.1|10398.1|10403.6|10401.6|10403.6|10401.6|10396.6|10394.6|210
1599744300000|2020-09-10 13:25:00|10403.1|10401.1|10416.1|10414.1|10417.1|10415.1|10400.6|10398.6|313
1599744600000|2020-09-10 13:30:00|10416.6|10414.6|10419.6|10417.6|10421.6|10419.6|10403.6|10401.6|568
1599744900000|2020-09-10 13:35:00|10419.1|10417.1|10419.1|10417.1|10422.6|10420.6|10411.1|10409.1|299
1599745200000|2020-09-10 13:40:00|10419.6|10417.6|10421.1|10419.1|10428.6|10426.6|10419.1|10417.1|253
1599745500000|2020-09-10 13:45:00|10421.6|10419.6|10410.6|10408.6|10425.1|10423.1|10407.6|10405.6|665
1599745800000|2020-09-10 13:50:00|10411.1|10409.1|10408.6|10406.6|10416.1|10414.1|10399.6|10397.6|292
1599746100000|2020-09-10 13:55:00|10407.6|10405.6|10405.6|10403.6|10415.6|10413.6|10400.6|10398.6|289
1599746400000|2020-09-10 14:00:00|10406.1|10404.1|10410.6|10408.6|10410.6|10408.6|10401.6|10399.6|293
1599746700000|2020-09-10 14:05:00|10409.6|10407.6|10413.6|10411.6|10415.6|10413.6|10406.1|10404.1|312
1599747000000|2020-09-10 14:10:00|10412.7|10410.7|10402.7|10400.7|10413.7|10411.7|10395.2|10393.2|360
1599747300000|2020-09-10 14:15:00|10403.2|10401.2|10396.7|10394.7|10409.7|10407.7|10396.7|10394.7|323
1599747600000|2020-09-10 14:20:00|10397.7|10395.7|10380.7|10378.7|10397.7|10395.7|10376.7|10374.7|578
1599747900000|2020-09-10 14:25:00|10378.7|10376.7|10373.7|10371.7|10382.2|10380.2|10372.7|10370.7|348
1599748200000|2020-09-10 14:30:00|10373.2|10371.2|10392.7|10390.7|10394.7|10392.7|10372.7|10370.7|274
1599748500000|2020-09-10 14:35:00|10393.2|10391.2|10390.7|10388.7|10394.7|10392.7|10380.7|10378.7|381
1599748800000|2020-09-10 14:40:00|10391.7|10389.7|10381.7|10379.7|10397.7|10395.7|10381.2|10379.2|365
1599749100000|2020-09-10 14:45:00|10382.7|10380.7|10366.7|10364.7|10383.7|10381.7|10360.7|10358.7|977
1599749400000|2020-09-10 14:50:00|10367.2|10365.2|10380.7|10378.7|10382.7|10380.7|10363.7|10361.7|522
1599749700000|2020-09-10 14:55:00|10381.7|10379.7|10352.7|10350.7|10382.2|10380.2|10349.7|10347.7|786
1599750000000|2020-09-10 15:00:00|10353.7|10351.7|10368.7|10366.7|10369.2|10367.2|10345.7|10343.7|569
1599750300000|2020-09-10 15:05:00|10368.2|10366.2|10366.2|10364.2|10373.2|10371.2|10363.2|10361.2|523
1599750600000|2020-09-10 15:10:00|10366.7|10364.7|10381.7|10379.7|10383.7|10381.7|10362.7|10360.7|335
1599750900000|2020-09-10 15:15:00|10381.2|10379.2|10379.7|10377.7|10383.7|10381.7|10366.7|10364.7|599
1599751200000|2020-09-10 15:20:00|10380.7|10378.7|10393.7|10391.7|10397.7|10395.7|10376.2|10374.2|715
1599751500000|2020-09-10 15:25:00|10393.2|10391.2|10388.7|10386.7|10398.7|10396.7|10386.7|10384.7|2011
1599751800000|2020-09-10 15:30:00|10389.7|10387.7|10378.7|10376.7|10396.2|10394.2|10377.7|10375.7|803
1599752100000|2020-09-10 15:35:00|10379.2|10377.2|10383.7|10381.7|10388.7|10386.7|10372.7|10370.7|318
1599752400000|2020-09-10 15:40:00|10383.2|10381.2|10387.7|10385.7|10390.7|10388.7|10381.7|10379.7|128
1599752700000|2020-09-10 15:45:00|10386.7|10384.7|10389.2|10387.2|10389.2|10387.2|10372.7|10370.7|138
1599753000000|2020-09-10 15:50:00|10388.7|10386.7|10376.2|10374.2|10390.7|10388.7|10376.2|10374.2|357
1599753300000|2020-09-10 15:55:00|10376.7|10374.7|10372.2|10370.2|10377.2|10375.2|10364.7|10362.7|69
1599753600000|2020-09-10 16:00:00|10372.7|10370.7|10364.2|10362.2|10381.7|10379.7|10357.2|10355.2|73
1599753900000|2020-09-10 16:05:00|10365.2|10363.2|10369.2|10367.2|10376.7|10374.7|10363.7|10361.7|70
1599754200000|2020-09-10 16:10:00|10368.7|10366.7|10369.2|10367.2|10379.2|10377.2|10367.2|10365.2|46
1599754500000|2020-09-10 16:15:00|10368.7|10366.7|10371.2|10369.2|10376.7|10374.7|10359.2|10357.2|48
1599754800000|2020-09-10 16:20:00|10371.7|10369.7|10361.2|10359.2|10373.2|10371.2|10358.7|10356.7|76
1599755100000|2020-09-10 16:25:00|10361.7|10359.7|10369.2|10367.2|10369.7|10367.7|10358.2|10356.2|42
1599755400000|2020-09-10 16:30:00|10368.7|10366.7|10357.7|10355.7|10369.2|10367.2|10357.7|10355.7|72
1599755700000|2020-09-10 16:35:00|10358.2|10356.2|10343.2|10341.2|10358.2|10356.2|10341.2|10339.2|110
1599756000000|2020-09-10 16:40:00|10342.7|10340.7|10342.7|10340.7|10354.2|10352.2|10342.2|10340.2|95
1599756300000|2020-09-10 16:45:00|10343.2|10341.2|10350.7|10348.7|10351.7|10349.7|10342.7|10340.7|79
1599756600000|2020-09-10 16:50:00|10351.2|10349.2|10359.2|10357.2|10361.2|10359.2|10349.7|10347.7|48
1599756900000|2020-09-10 16:55:00|10359.7|10357.7|10364.2|10362.2|10366.2|10364.2|10359.7|10357.7|32
1599757200000|2020-09-10 17:00:00|10364.7|10362.7|10367.7|10365.7|10370.2|10368.2|10356.7|10354.7|50
1599757500000|2020-09-10 17:05:00|10367.2|10365.2|10368.7|10366.7|10371.7|10369.7|10366.2|10364.2|15
1599757800000|2020-09-10 17:10:00|10369.2|10367.2|10364.7|10362.7|10371.7|10369.7|10364.2|10362.2|13
1599758100000|2020-09-10 17:15:00|10365.2|10363.2|10379.7|10377.7|10379.7|10377.7|10364.7|10362.7|21
1599758400000|2020-09-10 17:20:00|10379.2|10377.2|10371.7|10369.7|10380.2|10378.2|10371.7|10369.7|16
1599758700000|2020-09-10 17:25:00|10372.2|10370.2|10365.7|10363.7|10375.7|10373.7|10361.7|10359.7|14
1599759000000|2020-09-10 17:30:00|10366.2|10364.2|10368.2|10366.2|10374.2|10372.2|10365.7|10363.7|8
1599759300000|2020-09-10 17:35:00|10368.7|10366.7|10359.2|10357.2|10369.7|10367.7|10358.2|10356.2|30
1599759600000|2020-09-10 17:40:00|10358.7|10356.7|10359.2|10357.2|10361.7|10359.7|10354.2|10352.2|29
1599759900000|2020-09-10 17:45:00|10358.7|10356.7|10358.7|10356.7|10364.7|10362.7|10356.7|10354.7|7
1599760200000|2020-09-10 17:50:00|10359.2|10357.2|10354.2|10352.2|10360.7|10358.7|10353.7|10351.7|5
1599760500000|2020-09-10 17:55:00|10354.7|10352.7|10357.2|10355.2|10358.2|10356.2|10352.7|10350.7|15
1599760800000|2020-09-10 18:00:00|10356.7|10354.7|10360.2|10358.2|10360.2|10358.2|10351.2|10349.2|17
1599761100000|2020-09-10 18:05:00|10359.7|10357.7|10350.7|10348.7|10360.2|10358.2|10347.7|10345.7|26
1599761400000|2020-09-10 18:10:00|10351.2|10349.2|10344.2|10342.2|10354.2|10352.2|10343.7|10341.7|17
1599761700000|2020-09-10 18:15:00|10344.7|10342.7|10335.2|10333.2|10344.7|10342.7|10331.2|10329.2|18
1599762000000|2020-09-10 18:20:00|10334.7|10332.7|10327.7|10325.7|10339.2|10337.2|10327.2|10325.2|51
1599762300000|2020-09-10 18:25:00|10328.2|10326.2|10313.2|10311.2|10335.2|10333.2|10313.2|10311.2|77
1599762600000|2020-09-10 18:30:00|10313.7|10311.7|10324.2|10322.2|10328.2|10326.2|10307.7|10305.7|33
1599762900000|2020-09-10 18:35:00|10323.7|10321.7|10331.7|10329.7|10331.7|10329.7|10319.7|10317.7|62
1599763200000|2020-09-10 18:40:00|10331.2|10329.2|10302.2|10300.2|10331.2|10329.2|10302.2|10300.2|181
1599763500000|2020-09-10 18:45:00|10302.7|10300.7|10322.7|10320.7|10324.2|10322.2|10302.7|10300.7|141
1599763800000|2020-09-10 18:50:00|10322.2|10320.2|10321.2|10319.2|10327.7|10325.7|10317.2|10315.2|23
1599764100000|2020-09-10 18:55:00|10322.2|10320.2|10334.2|10332.2|10335.2|10333.2|10320.7|10318.7|54
1599764400000|2020-09-10 19:00:00|10335.2|10333.2|10322.7|10320.7|10335.7|10333.7|10322.7|10320.7|47
1599764700000|2020-09-10 19:05:00|10323.2|10321.2|10317.2|10315.2|10331.7|10329.7|10314.7|10312.7|52
1599765000000|2020-09-10 19:10:00|10316.7|10314.7|10315.7|10313.7|10321.2|10319.2|10307.7|10305.7|22
1599765300000|2020-09-10 19:15:00|10315.2|10313.2|10304.7|10302.7|10315.2|10313.2|10299.7|10297.7|25
1599765600000|2020-09-10 19:20:00|10305.2|10303.2|10303.7|10301.7|10314.7|10312.7|10295.7|10293.7|42
1599765900000|2020-09-10 19:25:00|10303.2|10301.2|10317.2|10315.2|10320.7|10318.7|10301.7|10299.7|27
1599766200000|2020-09-10 19:30:00|10316.7|10314.7|10321.2|10319.2|10322.2|10320.2|10310.7|10308.7|14
1599766500000|2020-09-10 19:35:00|10320.7|10318.7|10319.2|10317.2|10320.7|10318.7|10310.2|10308.2|16
1599766800000|2020-09-10 19:40:00|10318.7|10316.7|10325.7|10323.7|10331.2|10329.2|10317.2|10315.2|7
1599767100000|2020-09-10 19:45:00|10325.2|10323.2|10301.7|10299.7|10325.2|10323.2|10299.7|10297.7|37
1599767400000|2020-09-10 19:50:00|10301.2|10299.2|10309.2|10307.2|10313.2|10311.2|10298.7|10296.7|46
1599767700000|2020-09-10 19:55:00|10309.7|10307.7|10300.6|10294.6|10318.7|10316.7|10299.2|10294.6|124
1599768000000|2020-09-10 20:00:00|10307|10301|10307|10301|10320.3|10314.3|10296|10290|0
1599768300000|2020-09-10 20:05:00|10306.9|10300.9|10313.3|10307.3|10325.9|10319.9|10305|10299|0
1599768600000|2020-09-10 20:10:00|10313.8|10307.8|10312.6|10306.6|10325.9|10319.9|10309.8|10303.8|0
1599768900000|2020-09-10 20:15:00|10313.1|10307.1|10311.2|10305.2|10314|10308|10310.7|10304.7|0
1599769200000|2020-09-10 20:20:00|10308.4|10302.4|10309.8|10303.8|10311.2|10305.2|10308.4|10302.4|0
1599769500000|2020-09-10 20:25:00|10309.3|10303.3|10309.3|10303.3|10310.2|10304.2|10309.1|10303.1|0
1599769800000|2020-09-10 20:30:00|10309.1|10303.1|10331.8|10325.8|10332.4|10326.4|10309.1|10303.1|0
1599770100000|2020-09-10 20:35:00|10331.9|10325.9|10317|10311|10332.4|10326.4|10316.2|10310.2|0
1599770400000|2020-09-10 20:40:00|10316.9|10310.9|10314.2|10308.2|10319|10313|10310|10304|0
1599770700000|2020-09-10 20:45:00|10314.1|10308.1|10314.2|10308.2|10316.2|10310.2|10312.8|10306.8|0
1599771000000|2020-09-10 20:50:00|10314.3|10308.3|10312.8|10306.8|10314.8|10308.8|10312.2|10306.2|0
1599771300000|2020-09-10 20:55:00|10312.9|10306.9|10316.3|10310.3|10317|10311|10312.8|10306.8|0
1599771600000|2020-09-10 21:00:00|10316.5|10310.5|10317|10311|10317.9|10311.9|10315.6|10309.6|0
1599771900000|2020-09-10 21:05:00|10316.5|10310.5|10313.7|10307.7|10316.8|10310.8|10313.5|10307.5|0
1599772200000|2020-09-10 21:10:00|10313.5|10307.5|10312.5|10306.5|10313.7|10307.7|10312.1|10306.1|0
1599772500000|2020-09-10 21:15:00|10313|10307|10314.4|10308.4|10316.1|10310.1|10312.8|10306.8|0
1599772800000|2020-09-10 21:20:00|10314.7|10308.7|10314.7|10308.7|10315.6|10309.6|10314.2|10308.2|0
1599773100000|2020-09-10 21:25:00|10313|10307|10314.4|10308.4|10314.7|10308.7|10313|10307|0
1599773400000|2020-09-10 21:30:00|10314.7|10308.7|10314.4|10308.4|10314.9|10308.9|10313.5|10307.5|0
1599773700000|2020-09-10 21:35:00|10314.2|10308.2|10315.8|10309.8|10316.3|10310.3|10314.2|10308.2|0
1599774000000|2020-09-10 21:40:00|10316.8|10310.8|10315.6|10309.6|10316.8|10310.8|10315.1|10309.1|0
1599774300000|2020-09-10 21:45:00|10315.4|10309.4|10317.5|10311.5|10317.5|10311.5|10314.9|10308.9|0
1599774600000|2020-09-10 21:50:00|10317.3|10311.3|10317.5|10311.5|10317.8|10311.8|10316.8|10310.8|0
1599774900000|2020-09-10 21:55:00|10317.8|10311.8|10318|10312|10321|10315|10317.5|10311.5|0
1599775200000|2020-09-10 22:00:00|10319|10313|10330.8|10324.8|10343.8|10337.8|10319|10313|0
1599775500000|2020-09-10 22:05:00|10330.9|10324.9|10333.9|10327.9|10340.6|10334.6|10330.9|10324.9|0
1599775800000|2020-09-10 22:10:00|10334|10328|10335|10329|10336.1|10330.1|10327.4|10321.4|0
1599776100000|2020-09-10 22:15:00|10335.4|10329.4|10339.2|10333.2|10339.8|10333.8|10335|10329|0
1599776400000|2020-09-10 22:20:00|10339.4|10333.4|10332.7|10326.7|10339.8|10333.8|10326.8|10320.8|0
1599776700000|2020-09-10 22:25:00|10332.2|10326.2|10335.8|10329.8|10336.4|10330.4|10327.4|10321.4|0
1599777000000|2020-09-10 22:30:00|10335.9|10329.9|10338.7|10332.7|10339.8|10333.8|10335|10329|0
1599777300000|2020-09-10 22:35:00|10338.6|10332.6|10339.2|10333.2|10341.2|10335.2|10337.8|10331.8|0
1599777600000|2020-09-10 22:40:00|10339.3|10333.3|10338.7|10332.7|10340.6|10334.6|10332.2|10326.2|0
1599777900000|2020-09-10 22:45:00|10338.6|10332.6|10340.1|10334.1|10343.7|10337.7|10337.5|10331.5|0
1599778200000|2020-09-10 22:50:00|10340|10334|10345.4|10339.4|10346.8|10340.8|10339.5|10333.5|0
1599778500000|2020-09-10 22:55:00|10344.9|10338.9|10336.4|10330.4|10345.4|10339.4|10334.5|10328.5|0
1599778800000|2020-09-10 23:00:00|10336.5|10330.5|10338.4|10332.4|10341.8|10335.8|10332.2|10326.2|0
1599779100000|2020-09-10 23:05:00|10338.5|10332.5|10341.8|10335.8|10343.5|10337.5|10338.5|10332.5|0
1599779400000|2020-09-10 23:10:00|10341.9|10335.9|10345.4|10339.4|10346.8|10340.8|10340.4|10334.4|0
1599779700000|2020-09-10 23:15:00|10345.5|10339.5|10341.8|10335.8|10347.4|10341.4|10339.8|10333.8|0
1599780000000|2020-09-10 23:20:00|10341.7|10335.7|10341.5|10335.5|10342.9|10336.9|10337.8|10331.8|0
1599780300000|2020-09-10 23:25:00|10341.4|10335.4|10342.9|10336.9|10344.3|10338.3|10337.5|10331.5|0
1599780600000|2020-09-10 23:30:00|10342.8|10336.8|10346.5|10340.5|10349.1|10343.1|10342.3|10336.3|0
1599780900000|2020-09-10 23:35:00|10346.7|10340.7|10342.9|10336.9|10349.1|10343.1|10342.6|10336.6|0
1599781200000|2020-09-10 23:40:00|10342.6|10336.6|10341.5|10335.5|10342.9|10336.9|10339.5|10333.5|0
1599781500000|2020-09-10 23:45:00|10341.4|10335.4|10336.1|10330.1|10341.4|10335.4|10335.3|10329.3|0
1599781800000|2020-09-10 23:50:00|10336.2|10330.2|10335.3|10329.3|10342.3|10336.3|10335.3|10329.3|0
1599782100000|2020-09-10 23:55:00|10335.2|10329.2|10332.4|10326.4|10336.1|10330.1|10332.4|10326.4|0
1599782400000|2020-09-11 00:00:00|10332.2|10326.2|10326.6|10320.6|10341.5|10335.5|10322.1|10316.1|0
1599782700000|2020-09-11 00:05:00|10326.5|10320.5|10325.8|10319.8|10332.8|10326.8|10322.4|10316.4|0
1599783000000|2020-09-11 00:10:00|10325.7|10319.7|10332.6|10326.6|10332.6|10326.6|10323.4|10317.4|0
1599783300000|2020-09-11 00:15:00|10333.1|10327.1|10354.5|10348.5|10354.7|10348.7|10331.9|10325.9|0
1599783600000|2020-09-11 00:20:00|10354.6|10348.6|10354.7|10348.7|10360.4|10354.4|10354.4|10348.4|0
1599783900000|2020-09-11 00:25:00|10354.8|10348.8|10352|10346|10357.6|10351.6|10349.3|10343.3|0
1599784200000|2020-09-11 00:30:00|10351.9|10345.9|10355.3|10349.3|10355.4|10349.4|10349.3|10343.3|0
1599784500000|2020-09-11 00:35:00|10355.2|10349.2|10346.9|10340.9|10355.2|10349.2|10345.2|10339.2|0
1599784800000|2020-09-11 00:40:00|10347|10341|10342.5|10336.5|10349.8|10343.8|10341.2|10335.2|0
1599785100000|2020-09-11 00:45:00|10342|10336|10346.8|10340.8|10349.8|10343.8|10341.2|10335.2|0
1599785400000|2020-09-11 00:50:00|10346.9|10340.9|10346.6|10340.6|10349.7|10343.7|10343.8|10337.8|0
1599785700000|2020-09-11 00:55:00|10346.7|10340.7|10349.5|10343.5|10352.5|10346.5|10343.8|10337.8|0
1599786000000|2020-09-11 01:00:00|10349.4|10343.4|10365.2|10359.2|10365.2|10359.2|10349.4|10343.4|0
1599786300000|2020-09-11 01:05:00|10365.7|10359.7|10360.9|10354.9|10366.5|10360.5|10358.1|10352.1|0
1599786600000|2020-09-11 01:10:00|10360.8|10354.8|10369.2|10363.2|10369.3|10363.3|10359.4|10353.4|0
1599786900000|2020-09-11 01:15:00|10369.1|10363.1|10363.8|10357.8|10371.7|10365.7|10363.5|10357.5|0
1599787200000|2020-09-11 01:20:00|10363.7|10357.7|10366.2|10360.2|10366.4|10360.4|10363.3|10357.3|0
1599787500000|2020-09-11 01:25:00|10366.3|10360.3|10366.1|10360.1|10369.1|10363.1|10363.2|10357.2|0
1599787800000|2020-09-11 01:30:00|10366|10360|10369.5|10363.5|10369.5|10363.5|10357.9|10351.9|0
1599788100000|2020-09-11 01:35:00|10372.1|10366.1|10360.6|10354.6|10372.3|10366.3|10357.9|10351.9|0
1599788400000|2020-09-11 01:40:00|10360.7|10354.7|10350.8|10344.8|10363.3|10357.3|10350.8|10344.8|0
1599788700000|2020-09-11 01:45:00|10350.9|10344.9|10347.3|10341.3|10351|10345|10344.4|10338.4|0
1599789000000|2020-09-11 01:50:00|10349.9|10343.9|10354.2|10348.2|10355.6|10349.6|10347|10341|0
1599789300000|2020-09-11 01:55:00|10354.7|10348.7|10361.5|10355.5|10364.4|10358.4|10352.8|10346.8|0
1599789600000|2020-09-11 02:00:00|10361.6|10355.6|10361.5|10355.5|10364.5|10358.5|10358.7|10352.7|0
1599789900000|2020-09-11 02:05:00|10361.6|10355.6|10367.1|10361.1|10367.1|10361.1|10361.6|10355.6|0
1599790200000|2020-09-11 02:10:00|10367|10361|10367|10361|10369.8|10363.8|10364.1|10358.1|0
1599790500000|2020-09-11 02:15:00|10366.1|10360.1|10367.1|10361.1|10367.1|10361.1|10361.2|10355.2|0
1599790800000|2020-09-11 02:20:00|10367.2|10361.2|10361.9|10355.9|10367.4|10361.4|10361.7|10355.7|0
1599791100000|2020-09-11 02:25:00|10362|10356|10361.8|10355.8|10367.4|10361.4|10361.8|10355.8|0
1599791400000|2020-09-11 02:30:00|10362.9|10356.9|10367.5|10361.5|10367.5|10361.5|10362.9|10356.9|0
1599791700000|2020-09-11 02:35:00|10367.6|10361.6|10361.4|10355.4|10370.2|10364.2|10359|10353|0
1599792000000|2020-09-11 02:40:00|10361.5|10355.5|10367.1|10361.1|10367.2|10361.2|10361.3|10355.3|0
1599792300000|2020-09-11 02:45:00|10367|10361|10361.6|10355.6|10367.1|10361.1|10358.5|10352.5|0
1599792600000|2020-09-11 02:50:00|10361.5|10355.5|10355.8|10349.8|10364.6|10358.6|10355.8|10349.8|0
1599792900000|2020-09-11 02:55:00|10355.7|10349.7|10358.5|10352.5|10358.6|10352.6|10353|10347|0
1599793200000|2020-09-11 03:00:00|10358.6|10352.6|10358.7|10352.7|10361.6|10355.6|10355.8|10349.8|0
1599793500000|2020-09-11 03:05:00|10358.6|10352.6|10358.8|10352.8|10358.8|10352.8|10353.1|10347.1|0
1599793800000|2020-09-11 03:10:00|10358.9|10352.9|10355.9|10349.9|10361.5|10355.5|10355.8|10349.8|0
1599794100000|2020-09-11 03:15:00|10355.8|10349.8|10352.9|10346.9|10355.8|10349.8|10352.9|10346.9|0
1599794400000|2020-09-11 03:20:00|10353|10347|10355.8|10349.8|10358.8|10352.8|10353|10347|0
1599794700000|2020-09-11 03:25:00|10355.9|10349.9|10353.2|10347.2|10355.9|10349.9|10352.9|10346.9|0
1599795000000|2020-09-11 03:30:00|10353.1|10347.1|10356.1|10350.1|10356.2|10350.2|10350.3|10344.3|0
1599795300000|2020-09-11 03:35:00|10356|10350|10358.8|10352.8|10361.7|10355.7|10354.7|10348.7|0
1599795600000|2020-09-11 03:40:00|10358.9|10352.9|10361.7|10355.7|10361.8|10355.8|10358.8|10352.8|0
1599795900000|2020-09-11 03:45:00|10361.6|10355.6|10361.5|10355.5|10361.7|10355.7|10358.6|10352.6|0
1599796200000|2020-09-11 03:50:00|10360.9|10354.9|10361.5|10355.5|10361.6|10355.6|10360.1|10354.1|0
1599796500000|2020-09-11 03:55:00|10361.4|10355.4|10361.4|10355.4|10361.5|10355.5|10355.8|10349.8|0
1599796800000|2020-09-11 04:00:00|10361.3|10355.3|10364.4|10358.4|10364.5|10358.5|10358.7|10352.7|0
1599797100000|2020-09-11 04:05:00|10364.3|10358.3|10364.4|10358.4|10364.5|10358.5|10361.5|10355.5|0
1599797400000|2020-09-11 04:10:00|10364.5|10358.5|10361.8|10355.8|10364.6|10358.6|10359.1|10353.1|0
1599797700000|2020-09-11 04:15:00|10361.9|10355.9|10364.8|10358.8|10364.8|10358.8|10361.8|10355.8|0
1599798000000|2020-09-11 04:20:00|10364.7|10358.7|10367.4|10361.4|10367.6|10361.6|10364.7|10358.7|0
1599798300000|2020-09-11 04:25:00|10367.5|10361.5|10373.1|10367.1|10375.8|10369.8|10367.5|10361.5|0
1599798600000|2020-09-11 04:30:00|10373|10367|10369.9|10363.9|10375.7|10369.7|10367.2|10361.2|0
1599798900000|2020-09-11 04:35:00|10370|10364|10369.9|10363.9|10370.1|10364.1|10367.1|10361.1|0
1599799200000|2020-09-11 04:40:00|10370|10364|10372.5|10366.5|10375.4|10369.4|10369.7|10363.7|0
1599799500000|2020-09-11 04:45:00|10372.6|10366.6|10372.6|10366.6|10378|10372|10372.6|10366.6|0
1599799800000|2020-09-11 04:50:00|10372.7|10366.7|10372.8|10366.8|10372.9|10366.9|10370.1|10364.1|0
1599800100000|2020-09-11 04:55:00|10372.9|10366.9|10369.7|10363.7|10373|10367|10368.4|10362.4|0
1599800400000|2020-09-11 05:00:00|10369.8|10363.8|10372.6|10366.6|10372.6|10366.6|10366.9|10360.9|0
1599800700000|2020-09-11 05:05:00|10373.1|10367.1|10372.7|10366.7|10375.5|10369.5|10372.4|10366.4|0
1599801000000|2020-09-11 05:10:00|10373.8|10367.8|10372.9|10366.9|10378.3|10372.3|10372.7|10366.7|0
1599801300000|2020-09-11 05:15:00|10373|10367|10375.5|10369.5|10378.5|10372.5|10372.8|10366.8|0
1599801600000|2020-09-11 05:20:00|10375.6|10369.6|10375.4|10369.4|10375.7|10369.7|10372.6|10366.6|0
1599801900000|2020-09-11 05:25:00|10375.3|10369.3|10378.3|10372.3|10380.8|10374.8|10373.9|10367.9|0
1599802200000|2020-09-11 05:30:00|10378.2|10372.2|10383.8|10377.8|10383.9|10377.9|10375.5|10369.5|0
1599802500000|2020-09-11 05:35:00|10383.9|10377.9|10383.9|10377.9|10389.4|10383.4|10381.2|10375.2|0
1599802800000|2020-09-11 05:40:00|10384.5|10378.5|10386.6|10380.6|10386.6|10380.6|10382.5|10376.5|0
1599803100000|2020-09-11 05:45:00|10386.1|10380.1|10383.4|10377.4|10386.7|10380.7|10380.6|10374.6|0
1599803400000|2020-09-11 05:50:00|10382.3|10376.3|10381|10375|10386.3|10380.3|10380.7|10374.7|0
1599803700000|2020-09-11 05:55:00|10380.9|10374.9|10383.8|10377.8|10385.1|10379.1|10380.9|10374.9|0
1599804000000|2020-09-11 06:00:00|10360.7|10358.7|10359.2|10357.2|10361.7|10359.7|10354.2|10352.2|52
1599804300000|2020-09-11 06:05:00|10358.7|10356.7|10360.2|10358.2|10361.2|10359.2|10354.7|10352.7|38
1599804600000|2020-09-11 06:10:00|10360.7|10358.7|10357.7|10355.7|10364.2|10362.2|10356.7|10354.7|28
1599804900000|2020-09-11 06:15:00|10357.2|10355.2|10357.7|10355.7|10359.7|10357.7|10356.2|10354.2|20
1599805200000|2020-09-11 06:20:00|10357.2|10355.2|10354.7|10352.7|10358.2|10356.2|10351.2|10349.2|28
1599805500000|2020-09-11 06:25:00|10355.2|10353.2|10362.2|10360.2|10363.7|10361.7|10355.2|10353.2|55
1599805800000|2020-09-11 06:30:00|10361.7|10359.7|10363.2|10361.2|10364.2|10362.2|10361.2|10359.2|13
1599806100000|2020-09-11 06:35:00|10362.7|10360.7|10355.7|10353.7|10362.7|10360.7|10352.7|10350.7|13
1599806400000|2020-09-11 06:40:00|10355.2|10353.2|10355.2|10353.2|10355.7|10353.7|10348.2|10346.2|148
1599806700000|2020-09-11 06:45:00|10355.7|10353.7|10349.2|10347.2|10358.2|10356.2|10348.7|10346.7|134
1599807000000|2020-09-11 06:50:00|10348.7|10346.7|10356.2|10354.2|10358.2|10356.2|10348.2|10346.2|194
1599807300000|2020-09-11 06:55:00|10355.7|10353.7|10369.2|10367.2|10369.2|10367.2|10353.2|10351.2|332
1599807600000|2020-09-11 07:00:00|10374.7|10372.7|10370.2|10368.2|10382.2|10380.2|10354.2|10352.2|1208
1599807900000|2020-09-11 07:05:00|10369.7|10367.7|10392.7|10390.7|10396.7|10394.7|10366.2|10364.2|637
1599808200000|2020-09-11 07:10:00|10393.2|10391.2|10391.7|10389.7|10399.2|10397.2|10378.7|10376.7|534
1599808500000|2020-09-11 07:15:00|10392.7|10390.7|10413.2|10411.2|10414.2|10412.2|10391.7|10389.7|439
1599808800000|2020-09-11 07:20:00|10412.2|10410.2|10436.2|10434.2|10442.7|10440.7|10411.7|10409.7|681
1599809100000|2020-09-11 07:25:00|10436.7|10434.7|10425.7|10423.7|10443.7|10441.7|10423.7|10421.7|527
1599809400000|2020-09-11 07:30:00|10426.2|10424.2|10418.7|10416.7|10432.7|10430.7|10414.2|10412.2|1866
1599809700000|2020-09-11 07:35:00|10419.2|10417.2|10408.7|10406.7|10421.2|10419.2|10407.7|10405.7|398
1599810000000|2020-09-11 07:40:00|10407.7|10405.7|10406.2|10404.2|10408.7|10406.7|10392.2|10390.2|274
1599810300000|2020-09-11 07:45:00|10406.7|10404.7|10399.7|10397.7|10411.7|10409.7|10397.2|10395.2|284
1599810600000|2020-09-11 07:50:00|10399.2|10397.2|10412.7|10410.7|10414.7|10412.7|10393.7|10391.7|248
1599810900000|2020-09-11 07:55:00|10411.7|10409.7|10409.2|10407.2|10418.2|10416.2|10405.7|10403.7|347
1599811200000|2020-09-11 08:00:00|10408.7|10406.7|10419.7|10417.7|10420.2|10418.2|10408.7|10406.7|279
1599811500000|2020-09-11 08:05:00|10420.2|10418.2|10423.7|10421.7|10428.2|10426.2|10408.7|10406.7|240
1599811800000|2020-09-11 08:10:00|10424.2|10422.2|10430.7|10428.7|10433.2|10431.2|10422.2|10420.2|313
1599812100000|2020-09-11 08:15:00|10431.7|10429.7|10435.7|10433.7|10440.2|10438.2|10429.7|10427.7|223
1599812400000|2020-09-11 08:20:00|10436.2|10434.2|10434.7|10432.7|10440.7|10438.7|10430.7|10428.7|185
1599812700000|2020-09-11 08:25:00|10435.2|10433.2|10432.2|10430.2|10438.7|10436.7|10425.7|10423.7|248
1599813000000|2020-09-11 08:30:00|10431.7|10429.7|10430.7|10428.7|10436.7|10434.7|10424.2|10422.2|267
1599813300000|2020-09-11 08:35:00|10430.2|10428.2|10431.7|10429.7|10435.7|10433.7|10428.2|10426.2|237
1599813600000|2020-09-11 08:40:00|10431.2|10429.2|10425.7|10423.7|10434.2|10432.2|10423.7|10421.7|187
1599813900000|2020-09-11 08:45:00|10426.2|10424.2|10417.7|10415.7|10428.7|10426.7|10411.7|10409.7|278
1599814200000|2020-09-11 08:50:00|10417.2|10415.2|10421.7|10419.7|10425.7|10423.7|10415.7|10413.7|148
1599814500000|2020-09-11 08:55:00|10421.2|10419.2|10421.7|10419.7|10423.2|10421.2|10409.7|10407.7|259
1599814800000|2020-09-11 09:00:00|10422.2|10420.2|10426.2|10424.2|10429.2|10427.2|10415.7|10413.7|182
1599815100000|2020-09-11 09:05:00|10426.7|10424.7|10433.7|10431.7|10435.7|10433.7|10423.7|10421.7|164
1599815400000|2020-09-11 09:10:00|10434.2|10432.2|10436.7|10434.7|10439.2|10437.2|10428.7|10426.7|143
1599815700000|2020-09-11 09:15:00|10437.2|10435.2|10438.7|10436.7|10441.7|10439.7|10431.7|10429.7|188
1599816000000|2020-09-11 09:20:00|10439.2|10437.2|10447.2|10445.2|10450.7|10448.7|10436.7|10434.7|234
1599816300000|2020-09-11 09:25:00|10446.7|10444.7|10451.7|10449.7|10453.7|10451.7|10444.7|10442.7|147
1599816600000|2020-09-11 09:30:00|10452.2|10450.2|10451.7|10449.7|10456.2|10454.2|10445.7|10443.7|316
1599816900000|2020-09-11 09:35:00|10452.2|10450.2|10452.2|10450.2|10456.7|10454.7|10447.7|10445.7|226
1599817200000|2020-09-11 09:40:00|10452.7|10450.7|10443.2|10441.2|10453.7|10451.7|10441.7|10439.7|189
1599817500000|2020-09-11 09:45:00|10443.7|10441.7|10442.7|10440.7|10447.7|10445.7|10441.7|10439.7|183
1599817800000|2020-09-11 09:50:00|10442.2|10440.2|10446.7|10444.7|10447.7|10445.7|10441.2|10439.2|480
1599818100000|2020-09-11 09:55:00|10447.2|10445.2|10444.2|10442.2|10447.2|10445.2|10439.2|10437.2|158
1599818400000|2020-09-11 10:00:00|10443.7|10441.7|10442.7|10440.7|10447.2|10445.2|10439.2|10437.2|270
1599818700000|2020-09-11 10:05:00|10442.2|10440.2|10443.2|10441.2|10448.7|10446.7|10440.7|10438.7|170
1599819000000|2020-09-11 10:10:00|10443.7|10441.7|10431.7|10429.7|10444.2|10442.2|10431.7|10429.7|221
1599819300000|2020-09-11 10:15:00|10430.2|10428.2|10425.7|10423.7|10431.2|10429.2|10422.2|10420.2|216
1599819600000|2020-09-11 10:20:00|10425.2|10423.2|10435.2|10433.2|10435.2|10433.2|10423.7|10421.7|177
1599819900000|2020-09-11 10:25:00|10434.7|10432.7|10437.7|10435.7|10439.2|10437.2|10432.7|10430.7|186
1599820200000|2020-09-11 10:30:00|10438.2|10436.2|10448.7|10446.7|10449.7|10447.7|10438.2|10436.2|248
1599820500000|2020-09-11 10:35:00|10449.2|10447.2|10450.2|10448.2|10452.7|10450.7|10444.2|10442.2|1232
1599820800000|2020-09-11 10:40:00|10450.7|10448.7|10450.7|10448.7|10454.7|10452.7|10448.7|10446.7|361
1599821100000|2020-09-11 10:45:00|10451.7|10449.7|10441.2|10439.2|10454.7|10452.7|10441.2|10439.2|260
1599821400000|2020-09-11 10:50:00|10441.7|10439.7|10438.2|10436.2|10446.7|10444.7|10436.7|10434.7|216
1599821700000|2020-09-11 10:55:00|10437.7|10435.7|10445.2|10443.2|10445.7|10443.7|10437.7|10435.7|158
1599822000000|2020-09-11 11:00:00|10444.7|10442.7|10439.2|10437.2|10445.7|10443.7|10436.7|10434.7|208
1599822300000|2020-09-11 11:05:00|10439.7|10437.7|10445.7|10443.7|10447.7|10445.7|10439.2|10437.2|183
1599822600000|2020-09-11 11:10:00|10445.2|10443.2|10448.7|10446.7|10451.7|10449.7|10445.2|10443.2|195
1599822900000|2020-09-11 11:15:00|10449.2|10447.2|10447.7|10445.7|10451.7|10449.7|10443.2|10441.2|190
1599823200000|2020-09-11 11:20:00|10447.2|10445.2|10436.7|10434.7|10450.7|10448.7|10435.7|10433.7|214
1599823500000|2020-09-11 11:25:00|10436.2|10434.2|10439.7|10437.7|10440.7|10438.7|10431.7|10429.7|141
1599823800000|2020-09-11 11:30:00|10440.2|10438.2|10438.7|10436.7|10443.2|10441.2|10432.2|10430.2|243
1599824100000|2020-09-11 11:35:00|10438.2|10436.2|10436.2|10434.2|10444.2|10442.2|10435.2|10433.2|170
1599824400000|2020-09-11 11:40:00|10435|10433|10438.5|10436.5|10438.5|10436.5|10430|10428|180
1599824700000|2020-09-11 11:45:00|10438|10436|10447.5|10445.5|10447.5|10445.5|10437.5|10435.5|210
1599825000000|2020-09-11 11:50:00|10447|10445|10439|10437|10447|10445|10428|10426|407
1599825300000|2020-09-11 11:55:00|10439.5|10437.5|10437.5|10435.5|10443|10441|10437.5|10435.5|145
1599825600000|2020-09-11 12:00:00|10436.5|10434.5|10438|10436|10442.5|10440.5|10434.5|10432.5|196
1599825900000|2020-09-11 12:05:00|10438.5|10436.5|10445.5|10443.5|10447|10445|10438.5|10436.5|187
1599826200000|2020-09-11 12:10:00|10446|10444|10454.5|10452.5|10455.5|10453.5|10441|10439|220
1599826500000|2020-09-11 12:15:00|10454|10452|10451.5|10449.5|10458|10456|10449.5|10447.5|226
1599826800000|2020-09-11 12:20:00|10451|10449|10451|10449|10456|10454|10450.5|10448.5|165
1599827100000|2020-09-11 12:25:00|10451.5|10449.5|10454|10452|10455.5|10453.5|10446.5|10444.5|157
1599827400000|2020-09-11 12:30:00|10454.5|10452.5|10448.5|10446.5|10456|10454|10447.5|10445.5|311
1599827700000|2020-09-11 12:35:00|10449|10447|10457|10455|10457|10455|10446|10444|182
1599828000000|2020-09-11 12:40:00|10456.5|10454.5|10457|10455|10457.5|10455.5|10450.5|10448.5|173
1599828300000|2020-09-11 12:45:00|10457.5|10455.5|10451|10449|10458.5|10456.5|10451|10449|153
1599828600000|2020-09-11 12:50:00|10451.5|10449.5|10462.5|10460.5|10462.5|10460.5|10450.5|10448.5|178
1599828900000|2020-09-11 12:55:00|10463|10461|10456.5|10454.5|10463.5|10461.5|10454|10452|251
1599829200000|2020-09-11 13:00:00|10456|10454|10459|10457|10466.5|10464.5|10455.5|10453.5|310
1599829500000|2020-09-11 13:05:00|10459.5|10457.5|10461.5|10459.5|10461.5|10459.5|10455|10453|196
1599829800000|2020-09-11 13:10:00|10460.5|10458.5|10459.5|10457.5|10460.5|10458.5|10453.5|10451.5|190
1599830100000|2020-09-11 13:15:00|10459|10457|10461.5|10459.5|10463.5|10461.5|10457.5|10455.5|225
1599830400000|2020-09-11 13:20:00|10461|10459|10455.5|10453.5|10462.5|10460.5|10454.5|10452.5|241
1599830700000|2020-09-11 13:25:00|10455|10453|10451.5|10449.5|10458|10456|10451.5|10449.5|168
1599831000000|2020-09-11 13:30:00|10452|10450|10438.5|10436.5|10458.5|10456.5|10438.5|10436.5|692
1599831300000|2020-09-11 13:35:00|10439|10437|10429.5|10427.5|10443.5|10441.5|10428.5|10426.5|748
1599831600000|2020-09-11 13:40:00|10430|10428|10432|10430|10439|10437|10423.5|10421.5|464
1599831900000|2020-09-11 13:45:00|10432.5|10430.5|10448.5|10446.5|10448.5|10446.5|10431|10429|287
1599832200000|2020-09-11 13:50:00|10447.5|10445.5|10445.5|10443.5|10450|10448|10440|10438|349
1599832500000|2020-09-11 13:55:00|10446|10444|10431.5|10429.5|10447.5|10445.5|10422|10420|598
1599832800000|2020-09-11 14:00:00|10431|10429|10441.5|10439.5|10446|10444|10429.5|10427.5|1388
1599833100000|2020-09-11 14:05:00|10441|10439|10431|10429|10448|10446|10428.5|10426.5|312
1599833400000|2020-09-11 14:10:00|10430.6|10428.6|10439.6|10437.6|10441.1|10439.1|10411.1|10409.1|722
1599833700000|2020-09-11 14:15:00|10438.6|10436.6|10453.1|10451.1|10455.6|10453.6|10432.6|10430.6|506
1599834000000|2020-09-11 14:20:00|10453.6|10451.6|10449.6|10447.6|10456.6|10454.6|10449.1|10447.1|314
1599834300000|2020-09-11 14:25:00|10450.1|10448.1|10452.1|10450.1|10456.1|10454.1|10447.6|10445.6|363
1599834600000|2020-09-11 14:30:00|10452.6|10450.6|10437.1|10435.1|10459.1|10457.1|10437.1|10435.1|503
1599834900000|2020-09-11 14:35:00|10437.6|10435.6|10437.1|10435.1|10444.1|10442.1|10427.6|10425.6|344
1599835200000|2020-09-11 14:40:00|10437.6|10435.6|10445.6|10443.6|10448.1|10446.1|10434.1|10432.1|226
1599835500000|2020-09-11 14:45:00|10446.1|10444.1|10442.1|10440.1|10449.6|10447.6|10436.1|10434.1|404
1599835800000|2020-09-11 14:50:00|10442.6|10440.6|10449.1|10447.1|10453.1|10451.1|10441.6|10439.6|367
1599836100000|2020-09-11 14:55:00|10450.1|10448.1|10444.1|10442.1|10453.6|10451.6|10444.1|10442.1|460
1599836400000|2020-09-11 15:00:00|10444.6|10442.6|10456.1|10454.1|10462.1|10460.1|10444.6|10442.6|534
1599836700000|2020-09-11 15:05:00|10457.1|10455.1|10470.1|10468.1|10473.1|10471.1|10457.1|10455.1|489
1599837000000|2020-09-11 15:10:00|10470.6|10468.6|10464.1|10462.1|10470.6|10468.6|10461.6|10459.6|572
1599837300000|2020-09-11 15:15:00|10464.6|10462.6|10470.1|10468.1|10476.1|10474.1|10462.1|10460.1|674
1599837600000|2020-09-11 15:20:00|10470.6|10468.6|10469.1|10467.1|10474.1|10472.1|10462.1|10460.1|669
1599837900000|2020-09-11 15:25:00|10469.6|10467.6|10444.6|10442.6|10469.6|10467.6|10444.1|10442.1|1412
1599838200000|2020-09-11 15:30:00|10445.1|10443.1|10436.1|10434.1|10447.1|10445.1|10434.1|10432.1|1203
1599838500000|2020-09-11 15:35:00|10435.1|10433.1|10437.1|10435.1|10438.1|10436.1|10429.1|10427.1|609
1599838800000|2020-09-11 15:40:00|10437.6|10435.6|10432.6|10430.6|10437.6|10435.6|10427.1|10425.1|192
1599839100000|2020-09-11 15:45:00|10432.1|10430.1|10440.1|10438.1|10442.1|10440.1|10430.6|10428.6|1333
1599839400000|2020-09-11 15:50:00|10439.6|10437.6|10435.1|10433.1|10440.1|10438.1|10435.1|10433.1|122
1599839700000|2020-09-11 15:55:00|10436.1|10434.1|10435.1|10433.1|10441.6|10439.6|10435.1|10433.1|150
1599840000000|2020-09-11 16:00:00|10435.6|10433.6|10438.1|10436.1|10439.1|10437.1|10423.1|10421.1|153
1599840300000|2020-09-11 16:05:00|10438.6|10436.6|10438.6|10436.6|10440.6|10438.6|10436.1|10434.1|26
1599840600000|2020-09-11 16:10:00|10438.1|10436.1|10433.1|10431.1|10440.1|10438.1|10433.1|10431.1|54
1599840900000|2020-09-11 16:15:00|10433.6|10431.6|10437.1|10435.1|10437.1|10435.1|10427.6|10425.6|68
1599841200000|2020-09-11 16:20:00|10437.6|10435.6|10440.6|10438.6|10442.6|10440.6|10437.6|10435.6|77
1599841500000|2020-09-11 16:25:00|10440.1|10438.1|10432.1|10430.1|10440.6|10438.6|10432.1|10430.1|22
1599841800000|2020-09-11 16:30:00|10432.6|10430.6|10411.1|10409.1|10432.6|10430.6|10410.6|10408.6|69
1599842100000|2020-09-11 16:35:00|10411.6|10409.6|10413.1|10411.1|10418.1|10416.1|10410.1|10408.1|29
1599842400000|2020-09-11 16:40:00|10412.6|10410.6|10408.6|10406.6|10413.6|10411.6|10405.1|10403.1|57
1599842700000|2020-09-11 16:45:00|10408.1|10406.1|10416.1|10414.1|10417.6|10415.6|10407.1|10405.1|25
1599843000000|2020-09-11 16:50:00|10416.6|10414.6|10417.6|10415.6|10421.6|10419.6|10415.6|10413.6|16
1599843300000|2020-09-11 16:55:00|10417.1|10415.1|10399.1|10397.1|10418.1|10416.1|10396.6|10394.6|62
1599843600000|2020-09-11 17:00:00|10398.6|10396.6|10402.1|10400.1|10407.6|10405.6|10398.6|10396.6|17
1599843900000|2020-09-11 17:05:00|10402.6|10400.6|10396.6|10394.6|10404.1|10402.1|10390.6|10388.6|33
1599844200000|2020-09-11 17:10:00|10396.1|10394.1|10392.1|10390.1|10398.1|10396.1|10389.6|10387.6|15
1599844500000|2020-09-11 17:15:00|10391.6|10389.6|10390.6|10388.6|10400.1|10398.1|10382.6|10380.6|110
1599844800000|2020-09-11 17:20:00|10391.6|10389.6|10388.1|10386.1|10393.6|10391.6|10387.6|10385.6|14
1599845100000|2020-09-11 17:25:00|10388.6|10386.6|10381.6|10379.6|10390.1|10388.1|10381.1|10379.1|24
1599845400000|2020-09-11 17:30:00|10381.1|10379.1|10381.1|10379.1|10383.1|10381.1|10375.1|10373.1|59
1599845700000|2020-09-11 17:35:00|10381.6|10379.6|10385.6|10383.6|10388.6|10386.6|10381.1|10379.1|10
1599846000000|2020-09-11 17:40:00|10386.1|10384.1|10389.6|10387.6|10393.6|10391.6|10383.6|10381.6|32
1599846300000|2020-09-11 17:45:00|10390.1|10388.1|10390.6|10388.6|10396.1|10394.1|10388.6|10386.6|66
1599846600000|2020-09-11 17:50:00|10390.1|10388.1|10390.6|10388.6|10397.6|10395.6|10389.6|10387.6|11
1599846900000|2020-09-11 17:55:00|10391.1|10389.1|10386.1|10384.1|10393.1|10391.1|10386.1|10384.1|9
1599847200000|2020-09-11 18:00:00|10386.6|10384.6|10387.6|10385.6|10388.6|10386.6|10380.1|10378.1|27
1599847500000|2020-09-11 18:05:00|10387.1|10385.1|10393.6|10391.6|10396.1|10394.1|10386.6|10384.6|18
1599847800000|2020-09-11 18:10:00|10394.1|10392.1|10397.6|10395.6|10400.6|10398.6|10389.6|10387.6|5
1599848100000|2020-09-11 18:15:00|10398.1|10396.1|10395.6|10393.6|10401.1|10399.1|10395.6|10393.6|2
1599848400000|2020-09-11 18:20:00|10396.1|10394.1|10399.1|10397.1|10399.6|10397.6|10389.6|10387.6|7
1599848700000|2020-09-11 18:25:00|10399.6|10397.6|10390.1|10388.1|10400.6|10398.6|10390.1|10388.1|3
1599849000000|2020-09-11 18:30:00|10390.6|10388.6|10397.6|10395.6|10401.6|10399.6|10390.6|10388.6|11
1599849300000|2020-09-11 18:35:00|10398.1|10396.1|10406.6|10404.6|10408.1|10406.1|10398.1|10396.1|7
1599849600000|2020-09-11 18:40:00|10407.1|10405.1|10407.6|10405.6|10410.6|10408.6|10400.6|10398.6|21
1599849900000|2020-09-11 18:45:00|10407.1|10405.1|10402.1|10400.1|10410.1|10408.1|10400.6|10398.6|5
1599850200000|2020-09-11 18:50:00|10402.6|10400.6|10412.1|10410.1|10412.6|10410.6|10401.6|10399.6|16
1599850500000|2020-09-11 18:55:00|10412.6|10410.6|10405.1|10403.1|10413.6|10411.6|10405.1|10403.1|16
1599850800000|2020-09-11 19:00:00|10404.6|10402.6|10397.6|10395.6|10406.6|10404.6|10395.6|10393.6|49
1599851100000|2020-09-11 19:05:00|10398.1|10396.1|10389.1|10387.1|10398.1|10396.1|10388.6|10386.6|13
1599851400000|2020-09-11 19:10:00|10388.6|10386.6|10392.1|10390.1|10395.6|10393.6|10383.1|10381.1|14
1599851700000|2020-09-11 19:15:00|10392.6|10390.6|10407.1|10405.1|10408.6|10406.6|10392.6|10390.6|32
1599852000000|2020-09-11 19:20:00|10406.6|10404.6|10417.6|10415.6|10420.6|10418.6|10404.1|10402.1|51
1599852300000|2020-09-11 19:25:00|10418.1|10416.1|10420.1|10418.1|10424.1|10422.1|10414.1|10412.1|12
1599852600000|2020-09-11 19:30:00|10420.6|10418.6|10425.1|10423.1|10433.1|10431.1|10420.1|10418.1|39
1599852900000|2020-09-11 19:35:00|10424.6|10422.6|10415.6|10413.6|10426.1|10424.1|10414.6|10412.6|65
1599853200000|2020-09-11 19:40:00|10416.1|10414.1|10410.6|10408.6|10416.1|10414.1|10410.1|10408.1|14
1599853500000|2020-09-11 19:45:00|10411.1|10409.1|10415.6|10413.6|10419.6|10417.6|10411.1|10409.1|36
1599853800000|2020-09-11 19:50:00|10415.1|10413.1|10409.1|10407.1|10418.6|10416.6|10409.1|10407.1|18
1599854100000|2020-09-11 19:55:00|10408.6|10406.6|10404.9|10398.9|10413.6|10411.6|10400.6|10398.6|109
1599854400000|2020-09-11 20:00:00|10404.8|10398.8|10391.7|10385.7|10413.7|10407.7|10391.7|10385.7|7
1599854700000|2020-09-11 20:05:00|10391.6|10385.6|10395.2|10389.2|10396.6|10390.6|10382|10376|0
1599855000000|2020-09-11 20:10:00|10395.3|10389.3|10391.4|10385.4|10398|10392|10386.5|10380.5|0
1599855300000|2020-09-11 20:15:00|10391.7|10385.7|10393.5|10387.5|10393.5|10387.5|10390.5|10384.5|0
1599855600000|2020-09-11 20:20:00|10393.8|10387.8|10394|10388|10394.7|10388.7|10393.8|10387.8|0
1599855900000|2020-09-11 20:25:00|10393.8|10387.8|10392.6|10386.6|10393.8|10387.8|10392.6|10386.6|0
1599856200000|2020-09-11 20:30:00|10392.7|10386.7|10397.9|10391.9|10398.7|10392.7|10391.7|10385.7|0
1599856500000|2020-09-11 20:35:00|10398|10392|10397.9|10391.9|10400.1|10394.1|10397.3|10391.3|0
1599856800000|2020-09-11 20:40:00|10397.8|10391.8|10393.1|10387.1|10398.7|10392.7|10393.1|10387.1|0
1599857100000|2020-09-11 20:45:00|10393.2|10387.2|10395.9|10389.9|10397.9|10391.9|10393.1|10387.1|0
1599857400000|2020-09-11 20:50:00|10396|10390|10397.9|10391.9|10397.9|10391.9|10395.3|10389.3|0
1599857700000|2020-09-11 20:55:00|10397.8|10391.8|10399.5|10393.5|10401.5|10395.5|10397.3|10391.3|0
1599858000000|2020-09-11 21:00:00|10399.6|10393.6|10399.6|10393.6|10399.6|10393.6|10399.6|10393.6|0
1600034400000|2020-09-13 22:00:00|10440.2|10434.2|10434.9|10428.9|10440.8|10434.8|10430.3|10424.3|0
1600034700000|2020-09-13 22:05:00|10435|10429|10437.7|10431.7|10438|10432|10432|10426|0
1600035000000|2020-09-13 22:10:00|10438|10432|10446|10440|10449.2|10443.2|10438|10432|0
1600035300000|2020-09-13 22:15:00|10446.1|10440.1|10440.9|10434.9|10447.7|10441.7|10440.6|10434.6|0
1600035600000|2020-09-13 22:20:00|10440.8|10434.8|10440.9|10434.9|10443.4|10437.4|10438|10432|0
1600035900000|2020-09-13 22:25:00|10440.8|10434.8|10444|10438|10448.8|10442.8|10438.6|10432.6|0
1600036200000|2020-09-13 22:30:00|10443.9|10437.9|10447.4|10441.4|10449.9|10443.9|10443.7|10437.7|0
1600036500000|2020-09-13 22:35:00|10447.3|10441.3|10451.3|10445.3|10451.3|10445.3|10445.7|10439.7|0
1600036800000|2020-09-13 22:40:00|10451|10445|10452.4|10446.4|10453.9|10447.9|10450.2|10444.2|0
1600037100000|2020-09-13 22:45:00|10451.9|10445.9|10455.9|10449.9|10457.3|10451.3|10451.9|10445.9|0
1600037400000|2020-09-13 22:50:00|10456.2|10450.2|10453.9|10447.9|10457.3|10451.3|10453.9|10447.9|0
1600037700000|2020-09-13 22:55:00|10454.2|10448.2|10450.7|10444.7|10454.2|10448.2|10450.2|10444.2|0
1600038000000|2020-09-13 23:00:00|10450.2|10444.2|10447.4|10441.4|10451.9|10445.9|10446.5|10440.5|0
1600038300000|2020-09-13 23:05:00|10447.3|10441.3|10446.8|10440.8|10448.2|10442.2|10444.8|10438.8|0
1600038600000|2020-09-13 23:10:00|10447.1|10441.1|10446.8|10440.8|10447.4|10441.4|10443.7|10437.7|0
1600038900000|2020-09-13 23:15:00|10447.1|10441.1|10436.3|10430.3|10447.9|10441.9|10435.4|10429.4|0
1600039200000|2020-09-13 23:20:00|10436.8|10430.8|10441.9|10435.9|10443.3|10437.3|10436.3|10430.3|0
1600039500000|2020-09-13 23:25:00|10442|10436|10446.4|10440.4|10446.4|10440.4|10441.6|10435.6|0
1600039800000|2020-09-13 23:30:00|10446.5|10440.5|10447|10441|10448.7|10442.7|10445|10439|0
1600040100000|2020-09-13 23:35:00|10446.9|10440.9|10448.7|10442.7|10449|10443|10445.8|10439.8|0
1600040400000|2020-09-13 23:40:00|10449|10443|10446.4|10440.4|10449.2|10443.2|10446.1|10440.1|0
1600040700000|2020-09-13 23:45:00|10446.5|10440.5|10449.2|10443.2|10449.2|10443.2|10445.5|10439.5|0
1600041000000|2020-09-13 23:50:00|10449.5|10443.5|10461.9|10455.9|10462.5|10456.5|10449.5|10443.5|0
1600041300000|2020-09-13 23:55:00|10461.8|10455.8|10461.1|10455.1|10462.5|10456.5|10461.1|10455.1|0
1600041600000|2020-09-14 00:00:00|10461|10455|10459.1|10453.1|10461.7|10455.7|10458.3|10452.3|0
1600041900000|2020-09-14 00:05:00|10459.2|10453.2|10461.7|10455.7|10462.5|10456.5|10459.1|10453.1|0
1600042200000|2020-09-14 00:10:00|10461.6|10455.6|10457.1|10451.1|10462.5|10456.5|10457.1|10451.1|0
1600042500000|2020-09-14 00:15:00|10459.5|10453.5|10460.3|10454.3|10465.5|10459.5|10454.6|10448.6|0
1600042800000|2020-09-14 00:20:00|10460.2|10454.2|10454.6|10448.6|10460.2|10454.2|10454.4|10448.4|0
1600043100000|2020-09-14 00:25:00|10455.9|10449.9|10454|10448|10457.4|10451.4|10451.6|10445.6|0
1600043400000|2020-09-14 00:30:00|10453.9|10447.9|10445.9|10439.9|10453.9|10447.9|10445.6|10439.6|0
1600043700000|2020-09-14 00:35:00|10446|10440|10448.6|10442.6|10451.5|10445.5|10446|10440|0
1600044000000|2020-09-14 00:40:00|10448.5|10442.5|10454.2|10448.2|10454.3|10448.3|10448.5|10442.5|0
1600044300000|2020-09-14 00:45:00|10454.3|10448.3|10454.4|10448.4|10457.3|10451.3|10454.2|10448.2|0
1600044600000|2020-09-14 00:50:00|10454.3|10448.3|10457.2|10451.2|10457.3|10451.3|10454.3|10448.3|0
1600044900000|2020-09-14 00:55:00|10457.3|10451.3|10457|10451|10460.1|10454.1|10454.3|10448.3|0
1600045200000|2020-09-14 01:00:00|10456.5|10450.5|10460|10454|10460.1|10454.1|10454.1|10448.1|0
1600045500000|2020-09-14 01:05:00|10459.9|10453.9|10466.2|10460.2|10466.3|10460.3|10457.1|10451.1|0
1600045800000|2020-09-14 01:10:00|10466.3|10460.3|10460.6|10454.6|10466.3|10460.3|10456.5|10450.5|0
1600046100000|2020-09-14 01:15:00|10460.5|10454.5|10457.9|10451.9|10460.7|10454.7|10457.7|10451.7|0
1600046400000|2020-09-14 01:20:00|10457.8|10451.8|10452.4|10446.4|10457.8|10451.8|10450.9|10444.9|0
1600046700000|2020-09-14 01:25:00|10452.3|10446.3|10457.8|10451.8|10458|10452|10452.3|10446.3|0
1600047000000|2020-09-14 01:30:00|10457.9|10451.9|10463.5|10457.5|10467.8|10461.8|10457.8|10451.8|0
1600047300000|2020-09-14 01:35:00|10463.6|10457.6|10459.3|10453.3|10465|10459|10457.9|10451.9|0
1600047600000|2020-09-14 01:40:00|10459.2|10453.2|10463.4|10457.4|10463.7|10457.7|10457.9|10451.9|0
1600047900000|2020-09-14 01:45:00|10463.3|10457.3|10466.5|10460.5|10469.2|10463.2|10460.7|10454.7|0
1600048200000|2020-09-14 01:50:00|10466.4|10460.4|10466.6|10460.6|10466.7|10460.7|10461.1|10455.1|0
1600048500000|2020-09-14 01:55:00|10466.7|10460.7|10466.9|10460.9|10467|10461|10464|10458|0
1600048800000|2020-09-14 02:00:00|10467|10461|10469.8|10463.8|10469.8|10463.8|10464.1|10458.1|0
1600049100000|2020-09-14 02:05:00|10469.9|10463.9|10472.8|10466.8|10472.8|10466.8|10469.9|10463.9|0
1600049400000|2020-09-14 02:10:00|10472.9|10466.9|10475.9|10469.9|10475.9|10469.9|10472.8|10466.8|0
1600049700000|2020-09-14 02:15:00|10475.8|10469.8|10476|10470|10478.8|10472.8|10473.3|10467.3|0
1600050000000|2020-09-14 02:20:00|10473.3|10467.3|10476.3|10470.3|10479.1|10473.1|10473.2|10467.2|0
1600050300000|2020-09-14 02:25:00|10476.2|10470.2|10479.2|10473.2|10482|10476|10476.2|10470.2|0
1600050600000|2020-09-14 02:30:00|10480.3|10474.3|10474.8|10468.8|10481.9|10475.9|10473.3|10467.3|0
1600050900000|2020-09-14 02:35:00|10474.2|10468.2|10476.4|10470.4|10479.2|10473.2|10473.4|10467.4|0
1600051200000|2020-09-14 02:40:00|10476.3|10470.3|10476.2|10470.2|10479.1|10473.1|10473.5|10467.5|0
1600051500000|2020-09-14 02:45:00|10475.7|10469.7|10476.2|10470.2|10476.3|10470.3|10470.7|10464.7|0
1600051800000|2020-09-14 02:50:00|10476.3|10470.3|10480.6|10474.6|10480.6|10474.6|10476.2|10470.2|0
1600052100000|2020-09-14 02:55:00|10480.1|10474.1|10476.4|10470.4|10480.6|10474.6|10476.3|10470.3|0
1600052400000|2020-09-14 03:00:00|10476.5|10470.5|10482|10476|10482|10476|10475|10469|0
1600052700000|2020-09-14 03:05:00|10481.9|10475.9|10479.1|10473.1|10482.2|10476.2|10479.1|10473.1|0
1600053000000|2020-09-14 03:10:00|10480.2|10474.2|10482|10476|10484.6|10478.6|10480.2|10474.2|0
1600053300000|2020-09-14 03:15:00|10482.1|10476.1|10485.1|10479.1|10488.2|10482.2|10482|10476|0
1600053600000|2020-09-14 03:20:00|10485|10479|10485|10479|10488|10482|10483.7|10477.7|0
1600053900000|2020-09-14 03:25:00|10484.9|10478.9|10482.3|10476.3|10485|10479|10480.8|10474.8|0
1600054200000|2020-09-14 03:30:00|10483.3|10477.3|10482.2|10476.2|10485|10479|10482.1|10476.1|0
1600054500000|2020-09-14 03:35:00|10482.1|10476.1|10482.3|10476.3|10485|10479|10479.5|10473.5|0
1600054800000|2020-09-14 03:40:00|10482.2|10476.2|10479.4|10473.4|10485|10479|10479.4|10473.4|0
1600055100000|2020-09-14 03:45:00|10479.5|10473.5|10482.1|10476.1|10484.9|10478.9|10479.5|10473.5|0
1600055400000|2020-09-14 03:50:00|10482.2|10476.2|10479.4|10473.4|10482.2|10476.2|10479.4|10473.4|0
1600055700000|2020-09-14 03:55:00|10479.3|10473.3|10479|10473|10482.2|10476.2|10476.4|10470.4|0
1600056000000|2020-09-14 04:00:00|10478.8|10472.8|10478.6|10472.6|10478.8|10472.8|10477.1|10471.1|0
1600056300000|2020-09-14 04:05:00|10477.2|10471.2|10479.1|10473.1|10479.1|10473.1|10473|10467|0
1600056600000|2020-09-14 04:10:00|10479|10473|10481.9|10475.9|10484.7|10478.7|10479|10473|0
1600056900000|2020-09-14 04:15:00|10483|10477|10492.4|10486.4|10492.4|10486.4|10481.8|10475.8|0
1600057200000|2020-09-14 04:20:00|10491.3|10485.3|10483.6|10477.6|10491.3|10485.3|10483.5|10477.5|0
1600057500000|2020-09-14 04:25:00|10483.5|10477.5|10483.8|10477.8|10486.3|10480.3|10483.4|10477.4|0
1600057800000|2020-09-14 04:30:00|10483.7|10477.7|10486.8|10480.8|10486.8|10480.8|10483.7|10477.7|0
1600058100000|2020-09-14 04:35:00|10486.9|10480.9|10483.8|10477.8|10486.9|10480.9|10483.6|10477.6|0
1600058400000|2020-09-14 04:40:00|10483.9|10477.9|10480.9|10474.9|10483.9|10477.9|10480.9|10474.9|0
1600058700000|2020-09-14 04:45:00|10481|10475|10477.9|10471.9|10481|10475|10475.2|10469.2|0
1600059000000|2020-09-14 04:50:00|10477.8|10471.8|10481|10475|10482.3|10476.3|10477.8|10471.8|0
1600059300000|2020-09-14 04:55:00|10481.1|10475.1|10477.9|10471.9|10482.5|10476.5|10477.8|10471.8|0
1600059600000|2020-09-14 05:00:00|10478.9|10472.9|10480.3|10474.3|10480.6|10474.6|10477.6|10471.6|0
1600059900000|2020-09-14 05:05:00|10480.2|10474.2|10477.7|10471.7|10480.5|10474.5|10477.7|10471.7|0
1600060200000|2020-09-14 05:10:00|10476.6|10470.6|10475.3|10469.3|10476.6|10470.6|10473.6|10467.6|0
1600060500000|2020-09-14 05:15:00|10475.2|10469.2|10475|10469|10475.2|10469.2|10475|10469|0
1600060800000|2020-09-14 05:20:00|10475.1|10469.1|10480.7|10474.7|10480.7|10474.7|10475.1|10469.1|0
1600061100000|2020-09-14 05:25:00|10480.8|10474.8|10477.3|10471.3|10483.5|10477.5|10477.3|10471.3|0
1600061400000|2020-09-14 05:30:00|10477.4|10471.4|10474|10468|10482.9|10476.9|10473.9|10467.9|0
1600061700000|2020-09-14 05:35:00|10473.9|10467.9|10485.7|10479.7|10485.8|10479.8|10473.9|10467.9|0
1600062000000|2020-09-14 05:40:00|10485.8|10479.8|10484.9|10478.9|10489.3|10483.3|10484.7|10478.7|0
1600062300000|2020-09-14 05:45:00|10485|10479|10485.8|10479.8|10490.4|10484.4|10483.1|10477.1|0
1600062600000|2020-09-14 05:50:00|10485.9|10479.9|10486.2|10480.2|10488.8|10482.8|10483|10477|0
1600062900000|2020-09-14 05:55:00|10487.2|10481.2|10477.7|10471.7|10491.5|10485.5|10477.7|10471.7|0
1600063200000|2020-09-14 06:00:00|10466.1|10464.1|10488.6|10486.6|10489.6|10487.6|10466.1|10464.1|222
1600063500000|2020-09-14 06:05:00|10489.1|10487.1|10481.6|10479.6|10491.1|10489.1|10480.6|10478.6|85
1600063800000|2020-09-14 06:10:00|10482.1|10480.1|10485.1|10483.1|10488.6|10486.6|10480.1|10478.1|89
1600064100000|2020-09-14 06:15:00|10486.1|10484.1|10484.1|10482.1|10487.1|10485.1|10478.6|10476.6|85
1600064400000|2020-09-14 06:20:00|10483.6|10481.6|10491.1|10489.1|10493.1|10491.1|10481.6|10479.6|101
1600064700000|2020-09-14 06:25:00|10490.6|10488.6|10490.1|10488.1|10493.1|10491.1|10489.1|10487.1|22
1600065000000|2020-09-14 06:30:00|10490.6|10488.6|10486.1|10484.1|10492.1|10490.1|10484.6|10482.6|87
1600065300000|2020-09-14 06:35:00|10485.6|10483.6|10488.1|10486.1|10492.1|10490.1|10485.6|10483.6|39
1600065600000|2020-09-14 06:40:00|10487.6|10485.6|10495.6|10493.6|10496.6|10494.6|10486.1|10484.1|83
1600065900000|2020-09-14 06:45:00|10496.1|10494.1|10501.6|10499.6|10501.6|10499.6|10496.1|10494.1|41
1600066200000|2020-09-14 06:50:00|10502.1|10500.1|10494.1|10492.1|10502.6|10500.6|10492.6|10490.6|59
1600066500000|2020-09-14 06:55:00|10494.6|10492.6|10493.1|10491.1|10498.6|10496.6|10485.6|10483.6|223
1600066800000|2020-09-14 07:00:00|10494.6|10492.6|10470.1|10468.1|10496.1|10494.1|10466.6|10464.6|1517
1600067100000|2020-09-14 07:05:00|10470.6|10468.6|10478.6|10476.6|10498.1|10496.1|10469.1|10467.1|691
1600067400000|2020-09-14 07:10:00|10479.1|10477.1|10486.1|10484.1|10489.6|10487.6|10475.1|10473.1|517
1600067700000|2020-09-14 07:15:00|10486.6|10484.6|10471.1|10469.1|10490.6|10488.6|10468.1|10466.1|418
1600068000000|2020-09-14 07:20:00|10472.1|10470.1|10478.1|10476.1|10484.6|10482.6|10470.1|10468.1|792
1600068300000|2020-09-14 07:25:00|10477.6|10475.6|10465.1|10463.1|10483.6|10481.6|10463.1|10461.1|401
1600068600000|2020-09-14 07:30:00|10466.1|10464.1|10454.6|10452.6|10466.6|10464.6|10450.1|10448.1|558
1600068900000|2020-09-14 07:35:00|10455.1|10453.1|10458.1|10456.1|10458.6|10456.6|10447.1|10445.1|273
1600069200000|2020-09-14 07:40:00|10456.8|10454.8|10451.8|10449.8|10457.8|10455.8|10446.8|10444.8|368
1600069500000|2020-09-14 07:45:00|10452.3|10450.3|10459.8|10457.8|10464.8|10462.8|10448.3|10446.3|626
1600069800000|2020-09-14 07:50:00|10459.3|10457.3|10459.8|10457.8|10465.8|10463.8|10457.8|10455.8|313
1600070100000|2020-09-14 07:55:00|10461.8|10459.8|10461.8|10459.8|10470.8|10468.8|10458.8|10456.8|2454
1600070400000|2020-09-14 08:00:00|10461.3|10459.3|10470.3|10468.3|10480.8|10478.8|10458.8|10456.8|571
1600070700000|2020-09-14 08:05:00|10470.8|10468.8|10455.3|10453.3|10471.8|10469.8|10455.3|10453.3|260
1600071000000|2020-09-14 08:10:00|10454.8|10452.8|10461.8|10459.8|10464.8|10462.8|10452.8|10450.8|1737
1600071300000|2020-09-14 08:15:00|10461.3|10459.3|10468.3|10466.3|10468.8|10466.8|10461.3|10459.3|1646
1600071600000|2020-09-14 08:20:00|10468.8|10466.8|10463.8|10461.8|10471.8|10469.8|10458.3|10456.3|624
1600071900000|2020-09-14 08:25:00|10464.3|10462.3|10454.3|10452.3|10466.8|10464.8|10451.3|10449.3|564
1600072200000|2020-09-14 08:30:00|10453.8|10451.8|10451.3|10449.3|10457.8|10455.8|10444.8|10442.8|259
1600072500000|2020-09-14 08:35:00|10450.8|10448.8|10457.3|10455.3|10459.8|10457.8|10449.8|10447.8|236
1600072800000|2020-09-14 08:40:00|10457.8|10455.8|10459.3|10457.3|10461.8|10459.8|10454.8|10452.8|241
1600073100000|2020-09-14 08:45:00|10459.8|10457.8|10454.3|10452.3|10460.3|10458.3|10448.8|10446.8|588
1600073400000|2020-09-14 08:50:00|10454.8|10452.8|10443.3|10441.3|10457.3|10455.3|10438.8|10436.8|1440
1600073700000|2020-09-14 08:55:00|10443.8|10441.8|10441.8|10439.8|10443.8|10441.8|10437.8|10435.8|293
1600074000000|2020-09-14 09:00:00|10442.3|10440.3|10447.8|10445.8|10447.8|10445.8|10438.8|10436.8|295
1600074300000|2020-09-14 09:05:00|10447.3|10445.3|10449.3|10447.3|10450.8|10448.8|10445.3|10443.3|258
1600074600000|2020-09-14 09:10:00|10448.8|10446.8|10442.3|10440.3|10451.3|10449.3|10439.8|10437.8|1549
1600074900000|2020-09-14 09:15:00|10442.8|10440.8|10445.8|10443.8|10447.3|10445.3|10439.3|10437.3|164
1600075200000|2020-09-14 09:20:00|10445.3|10443.3|10448.8|10446.8|10451.3|10449.3|10440.8|10438.8|2196
1600075500000|2020-09-14 09:25:00|10447.8|10445.8|10453.8|10451.8|10455.3|10453.3|10445.8|10443.8|317
1600075800000|2020-09-14 09:30:00|10454.3|10452.3|10441.3|10439.3|10456.8|10454.8|10441.3|10439.3|464
1600076100000|2020-09-14 09:35:00|10440.8|10438.8|10422.8|10420.8|10441.8|10439.8|10421.8|10419.8|522
1600076400000|2020-09-14 09:40:00|10423.3|10421.3|10416.3|10414.3|10424.8|10422.8|10414.8|10412.8|1110
1600076700000|2020-09-14 09:45:00|10415.8|10413.8|10423.3|10421.3|10424.3|10422.3|10412.8|10410.8|593
1600077000000|2020-09-14 09:50:00|10422.8|10420.8|10428.8|10426.8|10430.8|10428.8|10421.3|10419.3|1658
1600077300000|2020-09-14 09:55:00|10428.3|10426.3|10430.8|10428.8|10435.8|10433.8|10427.8|10425.8|290
1600077600000|2020-09-14 10:00:00|10430.3|10428.3|10423.8|10421.8|10436.8|10434.8|10421.8|10419.8|425
1600077900000|2020-09-14 10:05:00|10423.3|10421.3|10432.3|10430.3|10433.8|10431.8|10422.3|10420.3|305
1600078200000|2020-09-14 10:10:00|10431.8|10429.8|10428.8|10426.8|10434.3|10432.3|10427.8|10425.8|147
1600078500000|2020-09-14 10:15:00|10429.3|10427.3|10429.8|10427.8|10431.8|10429.8|10425.8|10423.8|185
1600078800000|2020-09-14 10:20:00|10429.3|10427.3|10423.3|10421.3|10430.3|10428.3|10420.8|10418.8|301
1600079100000|2020-09-14 10:25:00|10422.8|10420.8|10425.8|10423.8|10427.8|10425.8|10421.8|10419.8|623
1600079400000|2020-09-14 10:30:00|10425.3|10423.3|10425.8|10423.8|10426.8|10424.8|10419.8|10417.8|201
1600079700000|2020-09-14 10:35:00|10426.3|10424.3|10425.8|10423.8|10431.8|10429.8|10424.8|10422.8|184
1600080000000|2020-09-14 10:40:00|10425.3|10423.3|10427.8|10425.8|10429.3|10427.3|10423.8|10421.8|168
1600080300000|2020-09-14 10:45:00|10427.3|10425.3|10431.3|10429.3|10431.8|10429.8|10425.8|10423.8|1645
1600080600000|2020-09-14 10:50:00|10431.8|10429.8|10425.8|10423.8|10431.8|10429.8|10424.3|10422.3|191
1600080900000|2020-09-14 10:55:00|10426.3|10424.3|10430.8|10428.8|10431.8|10429.8|10423.3|10421.3|249
1600081200000|2020-09-14 11:00:00|10429.3|10427.3|10423.8|10421.8|10431.3|10429.3|10423.8|10421.8|302
1600081500000|2020-09-14 11:05:00|10424.3|10422.3|10428.8|10426.8|10431.8|10429.8|10424.3|10422.3|124
1600081800000|2020-09-14 11:10:00|10428.3|10426.3|10419.8|10417.8|10428.3|10426.3|10419.8|10417.8|260
1600082100000|2020-09-14 11:15:00|10420.8|10418.8|10418.8|10416.8|10422.8|10420.8|10418.3|10416.3|164
1600082400000|2020-09-14 11:20:00|10419.3|10417.3|10426.3|10424.3|10427.8|10425.8|10416.8|10414.8|188
1600082700000|2020-09-14 11:25:00|10426.8|10424.8|10426.3|10424.3|10429.8|10427.8|10425.3|10423.3|162
1600083000000|2020-09-14 11:30:00|10425.8|10423.8|10428.3|10426.3|10429.8|10427.8|10422.8|10420.8|335
1600083300000|2020-09-14 11:35:00|10428.8|10426.8|10431.3|10429.3|10431.8|10429.8|10425.8|10423.8|179
1600083600000|2020-09-14 11:40:00|10432|10430|10421.5|10419.5|10432.5|10430.5|10421.5|10419.5|3036
1600083900000|2020-09-14 11:45:00|10422|10420|10428|10426|10428|10426|10419.5|10417.5|191
1600084200000|2020-09-14 11:50:00|10427.5|10425.5|10427.5|10425.5|10428.5|10426.5|10424.5|10422.5|162
1600084500000|2020-09-14 11:55:00|10427|10425|10420|10418|10427.5|10425.5|10420|10418|1334
1600084800000|2020-09-14 12:00:00|10420.5|10418.5|10419.5|10417.5|10421|10419|10416.5|10414.5|233
1600085100000|2020-09-14 12:05:00|10419|10417|10415.5|10413.5|10419|10417|10414|10412|423
1600085400000|2020-09-14 12:10:00|10415|10413|10410.5|10408.5|10417|10415|10410.5|10408.5|307
1600085700000|2020-09-14 12:15:00|10410|10408|10421.5|10419.5|10421.5|10419.5|10406.5|10404.5|283
1600086000000|2020-09-14 12:20:00|10422|10420|10421.5|10419.5|10423.5|10421.5|10418.5|10416.5|1337
1600086300000|2020-09-14 12:25:00|10422|10420|10417.5|10415.5|10422|10420|10415|10413|208
1600086600000|2020-09-14 12:30:00|10417|10415|10422.5|10420.5|10425|10423|10417|10415|1136
1600086900000|2020-09-14 12:35:00|10423|10421|10424.5|10422.5|10430|10428|10422.5|10420.5|189
1600087200000|2020-09-14 12:40:00|10424|10422|10431.5|10429.5|10433.5|10431.5|10423.5|10421.5|776
1600087500000|2020-09-14 12:45:00|10432|10430|10435.5|10433.5|10437|10435|10431.5|10429.5|6259
1600087800000|2020-09-14 12:50:00|10436|10434|10432|10430|10437|10435|10430.5|10428.5|336
1600088100000|2020-09-14 12:55:00|10432.5|10430.5|10429.5|10427.5|10433.5|10431.5|10426.5|10424.5|2739
1600088400000|2020-09-14 13:00:00|10430|10428|10424.5|10422.5|10435|10433|10424|10422|408
1600088700000|2020-09-14 13:05:00|10425|10423|10429.5|10427.5|10433|10431|10424|10422|211
1600089000000|2020-09-14 13:10:00|10430|10428|10436|10434|10436.5|10434.5|10429.5|10427.5|1986
1600089300000|2020-09-14 13:15:00|10436.5|10434.5|10430.5|10428.5|10436.5|10434.5|10430.5|10428.5|216
1600089600000|2020-09-14 13:20:00|10431|10429|10434.5|10432.5|10434.5|10432.5|10430.5|10428.5|232
1600089900000|2020-09-14 13:25:00|10435|10433|10433.5|10431.5|10437|10435|10433.5|10431.5|277
1600090200000|2020-09-14 13:30:00|10435|10433|10413|10411|10437.5|10435.5|10412.5|10410.5|545
1600090500000|2020-09-14 13:35:00|10413.5|10411.5|10417|10415|10420.5|10418.5|10405|10403|772
1600090800000|2020-09-14 13:40:00|10417.5|10415.5|10429.5|10427.5|10433.5|10431.5|10417.5|10415.5|731
1600091100000|2020-09-14 13:45:00|10430|10428|10446.5|10444.5|10446.5|10444.5|10430|10428|535
1600091400000|2020-09-14 13:50:00|10447.5|10445.5|10440.5|10438.5|10448.5|10446.5|10440|10438|1518
1600091700000|2020-09-14 13:55:00|10441|10439|10447.5|10445.5|10448.5|10446.5|10439.5|10437.5|278
1600092000000|2020-09-14 14:00:00|10448.5|10446.5|10452|10450|10454.5|10452.5|10444.5|10442.5|445
1600092300000|2020-09-14 14:05:00|10451.5|10449.5|10453.5|10451.5|10456.5|10454.5|10447.5|10445.5|693
1600092600000|2020-09-14 14:10:00|10453.8|10451.8|10451.8|10449.8|10457.8|10455.8|10450.8|10448.8|360
1600092900000|2020-09-14 14:15:00|10451.3|10449.3|10462.8|10460.8|10462.8|10460.8|10450.3|10448.3|491
1600093200000|2020-09-14 14:20:00|10463.3|10461.3|10458.3|10456.3|10463.8|10461.8|10454.8|10452.8|835
1600093500000|2020-09-14 14:25:00|10457.8|10455.8|10458.8|10456.8|10462.3|10460.3|10457.8|10455.8|369
1600093800000|2020-09-14 14:30:00|10458.3|10456.3|10452.8|10450.8|10459.8|10457.8|10450.8|10448.8|303
1600094100000|2020-09-14 14:35:00|10453.3|10451.3|10447.8|10445.8|10454.8|10452.8|10447.8|10445.8|413
1600094400000|2020-09-14 14:40:00|10448.3|10446.3|10451.8|10449.8|10454.8|10452.8|10446.8|10444.8|367
1600094700000|2020-09-14 14:45:00|10451.3|10449.3|10452.8|10450.8|10454.8|10452.8|10449.3|10447.3|281
1600095000000|2020-09-14 14:50:00|10452.3|10450.3|10447.3|10445.3|10457.8|10455.8|10447.3|10445.3|279
1600095300000|2020-09-14 14:55:00|10446.8|10444.8|10447.8|10445.8|10450.3|10448.3|10444.8|10442.8|251
1600095600000|2020-09-14 15:00:00|10446.8|10444.8|10452.8|10450.8|10453.8|10451.8|10445.8|10443.8|1235
1600095900000|2020-09-14 15:05:00|10451.8|10449.8|10451.8|10449.8|10454.8|10452.8|10448.8|10446.8|1301
1600096200000|2020-09-14 15:10:00|10452.3|10450.3|10451.8|10449.8|10453.8|10451.8|10444.8|10442.8|266
1600096500000|2020-09-14 15:15:00|10451.3|10449.3|10454.8|10452.8|10457.8|10455.8|10450.3|10448.3|8264
1600096800000|2020-09-14 15:20:00|10455.8|10453.8|10463.8|10461.8|10464.3|10462.3|10455.8|10453.8|601
1600097100000|2020-09-14 15:25:00|10464.3|10462.3|10459.3|10457.3|10467.8|10465.8|10457.8|10455.8|3970
1600097400000|2020-09-14 15:30:00|10460.3|10458.3|10458.8|10456.8|10465.8|10463.8|10455.8|10453.8|2246
1600097700000|2020-09-14 15:35:00|10458.3|10456.3|10464.3|10462.3|10464.3|10462.3|10455.3|10453.3|540
1600098000000|2020-09-14 15:40:00|10463.8|10461.8|10462.8|10460.8|10464.8|10462.8|10458.3|10456.3|99
1600098300000|2020-09-14 15:45:00|10462.3|10460.3|10451.3|10449.3|10466.3|10464.3|10450.3|10448.3|3826
1600098600000|2020-09-14 15:50:00|10451.8|10449.8|10452.8|10450.8|10454.8|10452.8|10449.3|10447.3|1504
1600098900000|2020-09-14 15:55:00|10452.3|10450.3|10453.3|10451.3|10457.8|10455.8|10452.3|10450.3|521
1600099200000|2020-09-14 16:00:00|10452.8|10450.8|10458.3|10456.3|10460.8|10458.8|10451.8|10449.8|52
1600099500000|2020-09-14 16:05:00|10458.8|10456.8|10458.3|10456.3|10459.8|10457.8|10454.8|10452.8|36
1600099800000|2020-09-14 16:10:00|10457.8|10455.8|10452.3|10450.3|10460.8|10458.8|10451.8|10449.8|1837
1600100100000|2020-09-14 16:15:00|10451.8|10449.8|10454.8|10452.8|10459.3|10457.3|10451.8|10449.8|36
1600100400000|2020-09-14 16:20:00|10455.3|10453.3|10453.8|10451.8|10455.8|10453.8|10450.8|10448.8|327
1600100700000|2020-09-14 16:25:00|10453.3|10451.3|10455.8|10453.8|10457.3|10455.3|10452.8|10450.8|20
1600101000000|2020-09-14 16:30:00|10456.3|10454.3|10456.3|10454.3|10457.8|10455.8|10453.3|10451.3|33
1600101300000|2020-09-14 16:35:00|10455.8|10453.8|10452.8|10450.8|10458.3|10456.3|10452.3|10450.3|21
1600101600000|2020-09-14 16:40:00|10452.3|10450.3|10455.3|10453.3|10458.8|10456.8|10452.3|10450.3|14
1600101900000|2020-09-14 16:45:00|10454.8|10452.8|10452.8|10450.8|10455.8|10453.8|10451.3|10449.3|10
1600102200000|2020-09-14 16:50:00|10453.3|10451.3|10455.3|10453.3|10458.3|10456.3|10452.3|10450.3|10
1600102500000|2020-09-14 16:55:00|10455.8|10453.8|10461.3|10459.3|10461.3|10459.3|10454.8|10452.8|22
1600102800000|2020-09-14 17:00:00|10461.8|10459.8|10460.8|10458.8|10464.3|10462.3|10460.8|10458.8|8
1600103100000|2020-09-14 17:05:00|10461.3|10459.3|10452.3|10450.3|10461.3|10459.3|10452.3|10450.3|25
1600103400000|2020-09-14 17:10:00|10451.8|10449.8|10451.8|10449.8|10452.8|10450.8|10449.3|10447.3|15
1600103700000|2020-09-14 17:15:00|10451.3|10449.3|10444.3|10442.3|10451.8|10449.8|10443.8|10441.8|10
1600104000000|2020-09-14 17:20:00|10444.8|10442.8|10441.8|10439.8|10444.8|10442.8|10440.8|10438.8|9
1600104300000|2020-09-14 17:25:00|10442.3|10440.3|10439.8|10437.8|10442.8|10440.8|10435.3|10433.3|73
1600104600000|2020-09-14 17:30:00|10439.3|10437.3|10435.8|10433.8|10440.3|10438.3|10433.3|10431.3|11
1600104900000|2020-09-14 17:35:00|10435.3|10433.3|10435.8|10433.8|10438.3|10436.3|10433.8|10431.8|7
1600105200000|2020-09-14 17:40:00|10435.3|10433.3|10433.8|10431.8|10438.3|10436.3|10433.8|10431.8|1
1600105500000|2020-09-14 17:45:00|10434.3|10432.3|10438.3|10436.3|10439.8|10437.8|10434.3|10432.3|4
1600105800000|2020-09-14 17:50:00|10437.8|10435.8|10443.3|10441.3|10443.3|10441.3|10436.8|10434.8|3
1600106100000|2020-09-14 17:55:00|10443.8|10441.8|10443.8|10441.8|10444.3|10442.3|10442.8|10440.8|2
1600106400000|2020-09-14 18:00:00|10442.8|10440.8|10439.3|10437.3|10443.3|10441.3|10439.3|10437.3|8
1600106700000|2020-09-14 18:05:00|10440.3|10438.3|10448.3|10446.3|10448.8|10446.8|10439.8|10437.8|11
1600107000000|2020-09-14 18:10:00|10448.8|10446.8|10449.8|10447.8|10450.8|10448.8|10446.8|10444.8|12
1600107300000|2020-09-14 18:15:00|10450.3|10448.3|10449.8|10447.8|10450.8|10448.8|10448.8|10446.8|0
1600107600000|2020-09-14 18:20:00|10449.3|10447.3|10449.8|10447.8|10450.8|10448.8|10445.8|10443.8|1
1600107900000|2020-09-14 18:25:00|10449.3|10447.3|10445.3|10443.3|10449.3|10447.3|10444.8|10442.8|4
1600108200000|2020-09-14 18:30:00|10444.8|10442.8|10446.3|10444.3|10448.3|10446.3|10444.3|10442.3|6
1600108500000|2020-09-14 18:35:00|10446.8|10444.8|10443.3|10441.3|10447.3|10445.3|10443.3|10441.3|3
1600108800000|2020-09-14 18:40:00|10443.8|10441.8|10445.8|10443.8|10449.3|10447.3|10439.3|10437.3|8
1600109100000|2020-09-14 18:45:00|10445.3|10443.3|10444.3|10442.3|10446.3|10444.3|10442.3|10440.3|7
1600109400000|2020-09-14 18:50:00|10443.8|10441.8|10439.3|10437.3|10450.8|10448.8|10439.3|10437.3|20
1600109700000|2020-09-14 18:55:00|10439.8|10437.8|10442.3|10440.3|10442.8|10440.8|10429.3|10427.3|63
1600110000000|2020-09-14 19:00:00|10442.8|10440.8|10437.8|10435.8|10444.3|10442.3|10435.3|10433.3|16
1600110300000|2020-09-14 19:05:00|10438.3|10436.3|10438.3|10436.3|10439.8|10437.8|10433.3|10431.3|20
1600110600000|2020-09-14 19:10:00|10436.3|10434.3|10432.3|10430.3|10436.3|10434.3|10428.8|10426.8|111
1600110900000|2020-09-14 19:15:00|10431.8|10429.8|10434.8|10432.8|10435.3|10433.3|10424.3|10422.3|42
1600111200000|2020-09-14 19:20:00|10435.3|10433.3|10421.8|10419.8|10435.8|10433.8|10421.3|10419.3|13
1600111500000|2020-09-14 19:25:00|10422.3|10420.3|10435.3|10433.3|10435.8|10433.8|10421.8|10419.8|6
1600111800000|2020-09-14 19:30:00|10435.8|10433.8|10432.3|10430.3|10436.8|10434.8|10428.8|10426.8|12
1600112100000|2020-09-14 19:35:00|10431.3|10429.3|10437.8|10435.8|10437.8|10435.8|10431.3|10429.3|9
1600112400000|2020-09-14 19:40:00|10438.3|10436.3|10446.3|10444.3|10447.8|10445.8|10438.3|10436.3|13
1600112700000|2020-09-14 19:45:00|10445.8|10443.8|10447.3|10445.3|10449.3|10447.3|10440.8|10438.8|56
1600113000000|2020-09-14 19:50:00|10446.8|10444.8|10450.3|10448.3|10453.8|10451.8|10446.8|10444.8|21
1600113300000|2020-09-14 19:55:00|10449.8|10447.8|10434.1|10428.1|10450.8|10448.8|10433.4|10427.4|29
1600113600000|2020-09-14 20:00:00|10436.9|10430.9|10444.6|10438.6|10445.4|10439.4|10434.9|10428.9|0
1600113900000|2020-09-14 20:05:00|10444.7|10438.7|10448.2|10442.2|10453.6|10447.6|10444|10438|0
1600114200000|2020-09-14 20:10:00|10448.3|10442.3|10433.8|10427.8|10449.6|10443.6|10431.5|10425.5|0
1600114500000|2020-09-14 20:15:00|10433.7|10427.7|10434.8|10428.8|10435.3|10429.3|10433.7|10427.7|0
1600114800000|2020-09-14 20:20:00|10435.1|10429.1|10435.5|10429.5|10435.5|10429.5|10434.6|10428.6|0
1600115100000|2020-09-14 20:25:00|10435.3|10429.3|10436|10430|10436.3|10430.3|10435.3|10429.3|0
1600115400000|2020-09-14 20:30:00|10436.4|10430.4|10436.6|10430.6|10437.4|10431.4|10431.2|10425.2|0
1600115700000|2020-09-14 20:35:00|10436.5|10430.5|10434.6|10428.6|10438|10432|10428.4|10422.4|0
1600116000000|2020-09-14 20:40:00|10434.5|10428.5|10428.9|10422.9|10436|10430|10428.9|10422.9|0
1600116300000|2020-09-14 20:45:00|10428.8|10422.8|10426.1|10420.1|10428.9|10422.9|10423.5|10417.5|0
1600116600000|2020-09-14 20:50:00|10426|10420|10421.3|10415.3|10426.1|10420.1|10421.3|10415.3|0
1600116900000|2020-09-14 20:55:00|10421.4|10415.4|10423.5|10417.5|10424.7|10418.7|10420.7|10414.7|0
1600117200000|2020-09-14 21:00:00|10423.8|10417.8|10423.8|10417.8|10423.8|10417.8|10423.3|10417.3|0
1600117500000|2020-09-14 21:05:00|10424|10418|10423.8|10417.8|10424|10418|10423.8|10417.8|0
1600117800000|2020-09-14 21:10:00|10424|10418|10424.2|10418.2|10424.5|10418.5|10424|10418|0
1600118400000|2020-09-14 21:20:00|10424|10418|10426.6|10420.6|10426.8|10420.8|10423.8|10417.8|0
1600118700000|2020-09-14 21:25:00|10426.8|10420.8|10426.6|10420.6|10426.8|10420.8|10426.6|10420.6|0
1600119000000|2020-09-14 21:30:00|10426.8|10420.8|10427.1|10421.1|10427.1|10421.1|10426.6|10420.6|0
1600119300000|2020-09-14 21:35:00|10427.3|10421.3|10427.5|10421.5|10427.5|10421.5|10427.3|10421.3|0
1600119600000|2020-09-14 21:40:00|10427.8|10421.8|10428.5|10422.5|10428.7|10422.7|10427.8|10421.8|0
1600119900000|2020-09-14 21:45:00|10428.3|10422.3|10428|10422|10428.3|10422.3|10428|10422|0
1600120200000|2020-09-14 21:50:00|10428.3|10422.3|10428.3|10422.3|10428.3|10422.3|10427.5|10421.5|0
1600120500000|2020-09-14 21:55:00|10427.8|10421.8|10427.3|10421.3|10429|10423|10427.1|10421.1|0
1600120800000|2020-09-14 22:00:00|10427.7|10421.7|10433.5|10427.5|10434.9|10428.9|10425.5|10419.5|0
1600121100000|2020-09-14 22:05:00|10433.8|10427.8|10432.9|10426.9|10436|10430|10432.1|10426.1|0
1600121400000|2020-09-14 22:10:00|10433|10427|10428.6|10422.6|10433.5|10427.5|10428.4|10422.4|0
1600121700000|2020-09-14 22:15:00|10428.5|10422.5|10438|10432|10438.3|10432.3|10428.1|10422.1|0
1600122000000|2020-09-14 22:20:00|10438.1|10432.1|10444|10438|10445.4|10439.4|10437.7|10431.7|0
1600122300000|2020-09-14 22:25:00|10444.3|10438.3|10445.4|10439.4|10445.4|10439.4|10442.6|10436.6|0
1600122600000|2020-09-14 22:30:00|10445.3|10439.3|10444.6|10438.6|10445.4|10439.4|10441.4|10435.4|0
1600122900000|2020-09-14 22:35:00|10445.1|10439.1|10445.1|10439.1|10445.4|10439.4|10444|10438|0
1600123200000|2020-09-14 22:40:00|10445|10439|10447.4|10441.4|10447.4|10441.4|10444.6|10438.6|0
1600123500000|2020-09-14 22:45:00|10447.3|10441.3|10444|10438|10448.5|10442.5|10444|10438|0
1600123800000|2020-09-14 22:50:00|10444.2|10438.2|10448.2|10442.2|10448.8|10442.8|10444.2|10438.2|0
1600124100000|2020-09-14 22:55:00|10448.1|10442.1|10448.5|10442.5|10448.8|10442.8|10446|10440|0
1600124400000|2020-09-14 23:00:00|10448.6|10442.6|10446|10440|10448.8|10442.8|10445.1|10439.1|0
1600124700000|2020-09-14 23:05:00|10445.9|10439.9|10443.4|10437.4|10447.1|10441.1|10442.6|10436.6|0
1600125000000|2020-09-14 23:10:00|10443.7|10437.7|10448.5|10442.5|10448.8|10442.8|10443.7|10437.7|0
1600125300000|2020-09-14 23:15:00|10448.4|10442.4|10443.4|10437.4|10448.8|10442.8|10442.6|10436.6|0
1600125600000|2020-09-14 23:20:00|10443.5|10437.5|10444|10438|10445.4|10439.4|10442.6|10436.6|0
1600125900000|2020-09-14 23:25:00|10443.7|10437.7|10436.9|10430.9|10443.7|10437.7|10436.6|10430.6|0
1600126200000|2020-09-14 23:30:00|10437.1|10431.1|10436.3|10430.3|10439.7|10433.7|10436.3|10430.3|0
1600126500000|2020-09-14 23:35:00|10436.4|10430.4|10438.3|10432.3|10438.3|10432.3|10435.7|10429.7|0
1600126800000|2020-09-14 23:40:00|10438.4|10432.4|10432.8|10426.8|10439.7|10433.7|10432.1|10426.1|0
1600127100000|2020-09-14 23:45:00|10432.1|10426.1|10434.3|10428.3|10434.9|10428.9|10430.7|10424.7|0
1600127400000|2020-09-14 23:50:00|10434.2|10428.2|10438.3|10432.3|10438.3|10432.3|10433.5|10427.5|0
1600127700000|2020-09-14 23:55:00|10438.4|10432.4|10442.6|10436.6|10443.4|10437.4|10438.3|10432.3|0
1600128000000|2020-09-15 00:00:00|10442.7|10436.7|10446|10440|10446.8|10440.8|10440.5|10434.5|0
1600128300000|2020-09-15 00:05:00|10446.1|10440.1|10444|10438|10446.8|10440.8|10444|10438|0
1600128600000|2020-09-15 00:10:00|10443.8|10437.8|10435.4|10429.4|10446.8|10440.8|10433.8|10427.8|0
1600128900000|2020-09-15 00:15:00|10436.1|10430.1|10426.1|10420.1|10436.7|10430.7|10426|10420|0
1600129200000|2020-09-15 00:20:00|10426|10420|10422.3|10416.3|10426|10420|10419.3|10413.3|0
1600129500000|2020-09-15 00:25:00|10422.4|10416.4|10422.6|10416.6|10425.2|10419.2|10416.8|10410.8|0
1600129800000|2020-09-15 00:30:00|10422.7|10416.7|10422.3|10416.3|10425.4|10419.4|10416.8|10410.8|0
1600130100000|2020-09-15 00:35:00|10422.4|10416.4|10422.5|10416.5|10425.3|10419.3|10422.3|10416.3|0
1600130400000|2020-09-15 00:40:00|10422.4|10416.4|10422.4|10416.4|10425.2|10419.2|10419.7|10413.7|0
1600130700000|2020-09-15 00:45:00|10422.5|10416.5|10417|10411|10422.6|10416.6|10416.9|10410.9|0
1600131000000|2020-09-15 00:50:00|10417.1|10411.1|10423.1|10417.1|10423.1|10417.1|10417|10411|0
1600131300000|2020-09-15 00:55:00|10422|10416|10420.4|10414.4|10422|10416|10417.3|10411.3|0
1600131600000|2020-09-15 01:00:00|10420.5|10414.5|10417.7|10411.7|10423.4|10417.4|10411.9|10405.9|0
1600131900000|2020-09-15 01:05:00|10417.6|10411.6|10417.3|10411.3|10417.6|10411.6|10411.9|10405.9|0
1600132200000|2020-09-15 01:10:00|10417.4|10411.4|10417.7|10411.7|10420.7|10414.7|10417.3|10411.3|0
1600132500000|2020-09-15 01:15:00|10417.6|10411.6|10429.3|10423.3|10430.5|10424.5|10417.4|10411.4|0
1600132800000|2020-09-15 01:20:00|10432|10426|10429|10423|10432|10426|10428.9|10422.9|0
1600133100000|2020-09-15 01:25:00|10428.9|10422.9|10423.5|10417.5|10429.1|10423.1|10423.4|10417.4|0
1600133400000|2020-09-15 01:30:00|10423.6|10417.6|10423.7|10417.7|10432.1|10426.1|10423.5|10417.5|0
1600133700000|2020-09-15 01:35:00|10423.6|10417.6|10423.8|10417.8|10426.6|10420.6|10418|10412|0
1600134000000|2020-09-15 01:40:00|10423.9|10417.9|10424|10418|10426.8|10420.8|10423.8|10417.8|0
1600134300000|2020-09-15 01:45:00|10424.1|10418.1|10427.2|10421.2|10427.2|10421.2|10424.1|10418.1|0
1600134600000|2020-09-15 01:50:00|10428.3|10422.3|10426.9|10420.9|10430|10424|10424.2|10418.2|0
1600134900000|2020-09-15 01:55:00|10427|10421|10431.7|10425.7|10433.2|10427.2|10427|10421|0
1600135200000|2020-09-15 02:00:00|10431.8|10425.8|10438.7|10432.7|10439|10433|10431.8|10425.8|0
1600135500000|2020-09-15 02:05:00|10438.8|10432.8|10441.7|10435.7|10441.7|10435.7|10436|10430|0
1600135800000|2020-09-15 02:10:00|10441.6|10435.6|10438.6|10432.6|10441.6|10435.6|10438.4|10432.4|0
1600136100000|2020-09-15 02:15:00|10438.7|10432.7|10441.6|10435.6|10444.3|10438.3|10437.1|10431.1|0
1600136400000|2020-09-15 02:20:00|10444.2|10438.2|10444.1|10438.1|10445.5|10439.5|10438.4|10432.4|0
1600136700000|2020-09-15 02:25:00|10444|10438|10441.2|10435.2|10444.1|10438.1|10440|10434|0
1600137000000|2020-09-15 02:30:00|10441.3|10435.3|10441.2|10435.2|10444.1|10438.1|10437|10431|0
1600137300000|2020-09-15 02:35:00|10441.1|10435.1|10435.5|10429.5|10441.1|10435.1|10432.8|10426.8|0
1600137600000|2020-09-15 02:40:00|10435.6|10429.6|10435.6|10429.6|10441.1|10435.1|10435.4|10429.4|0
1600137900000|2020-09-15 02:45:00|10435.7|10429.7|10435.6|10429.6|10437.1|10431.1|10431.4|10425.4|0
1600138200000|2020-09-15 02:50:00|10435.5|10429.5|10432.9|10426.9|10435.8|10429.8|10432.9|10426.9|0
1600138500000|2020-09-15 02:55:00|10433|10427|10438.6|10432.6|10438.7|10432.7|10432.9|10426.9|0
1600138800000|2020-09-15 03:00:00|10438.7|10432.7|10444.3|10438.3|10444.3|10438.3|10438.6|10432.6|0
1600139100000|2020-09-15 03:05:00|10443.8|10437.8|10441.7|10435.7|10444.3|10438.3|10441.4|10435.4|0
1600139400000|2020-09-15 03:10:00|10442.8|10436.8|10441.7|10435.7|10444.5|10438.5|10441.6|10435.6|0
1600139700000|2020-09-15 03:15:00|10442.8|10436.8|10444.5|10438.5|10444.5|10438.5|10441.7|10435.7|0
1600140000000|2020-09-15 03:20:00|10444.7|10438.7|10444.5|10438.5|10447.4|10441.4|10441.7|10435.7|0
1600140300000|2020-09-15 03:25:00|10444|10438|10447.5|10441.5|10447.5|10441.5|10441.8|10435.8|0
1600140600000|2020-09-15 03:30:00|10447.4|10441.4|10441.8|10435.8|10447.4|10441.4|10439.1|10433.1|0
1600140900000|2020-09-15 03:35:00|10441.7|10435.7|10439.1|10433.1|10441.8|10435.8|10438.9|10432.9|0
1600141200000|2020-09-15 03:40:00|10440.2|10434.2|10439|10433|10441.8|10435.8|10439|10433|0
1600141500000|2020-09-15 03:45:00|10438.9|10432.9|10441.7|10435.7|10441.7|10435.7|10438.8|10432.8|0
1600141800000|2020-09-15 03:50:00|10441.6|10435.6|10441.8|10435.8|10441.8|10435.8|10439|10433|0
1600142100000|2020-09-15 03:55:00|10441.9|10435.9|10441.8|10435.8|10444.6|10438.6|10439.1|10433.1|0
1600142400000|2020-09-15 04:00:00|10440.8|10434.8|10439.1|10433.1|10441.9|10435.9|10439.1|10433.1|0
1600142700000|2020-09-15 04:05:00|10439.2|10433.2|10439.3|10433.3|10442|10436|10439.2|10433.2|0
1600143000000|2020-09-15 04:10:00|10439.4|10433.4|10442.4|10436.4|10442.4|10436.4|10439.3|10433.3|0
1600143300000|2020-09-15 04:15:00|10442.3|10436.3|10442.2|10436.2|10445|10439|10442.1|10436.1|0
1600143600000|2020-09-15 04:20:00|10442.3|10436.3|10445.2|10439.2|10445.2|10439.2|10442.3|10436.3|0
1600143900000|2020-09-15 04:25:00|10445.3|10439.3|10445.5|10439.5|10445.5|10439.5|10445.2|10439.2|0
1600144200000|2020-09-15 04:30:00|10445.4|10439.4|10445.4|10439.4|10445.5|10439.5|10445.3|10439.3|0
1600144500000|2020-09-15 04:35:00|10445.3|10439.3|10445.3|10439.3|10445.4|10439.4|10445.2|10439.2|0
1600144800000|2020-09-15 04:40:00|10445.4|10439.4|10445.6|10439.6|10448.3|10442.3|10442.8|10436.8|0
1600145100000|2020-09-15 04:45:00|10445.5|10439.5|10445.4|10439.4|10445.5|10439.5|10445.4|10439.4|0
1600145400000|2020-09-15 04:50:00|10445.3|10439.3|10448.3|10442.3|10448.3|10442.3|10445.3|10439.3|0
1600145700000|2020-09-15 04:55:00|10448.2|10442.2|10451.2|10445.2|10451.2|10445.2|10448.1|10442.1|0
1600146000000|2020-09-15 05:00:00|10451.1|10445.1|10451.2|10445.2|10454.1|10448.1|10451.1|10445.1|0
1600146300000|2020-09-15 05:05:00|10451.3|10445.3|10450.9|10444.9|10453.9|10447.9|10448.2|10442.2|0
1600146600000|2020-09-15 05:10:00|10450.4|10444.4|10447.9|10441.9|10451|10445|10445.2|10439.2|0
1600146900000|2020-09-15 05:15:00|10447.8|10441.8|10450.6|10444.6|10450.7|10444.7|10447.8|10441.8|0
1600147200000|2020-09-15 05:20:00|10450.5|10444.5|10453.3|10447.3|10453.3|10447.3|10447.9|10441.9|0
1600147500000|2020-09-15 05:25:00|10452.2|10446.2|10453.5|10447.5|10453.5|10447.5|10450.6|10444.6|0
1600147800000|2020-09-15 05:30:00|10453.6|10447.6|10450.8|10444.8|10453.7|10447.7|10450.7|10444.7|0
1600148100000|2020-09-15 05:35:00|10450.7|10444.7|10447.7|10441.7|10450.8|10444.8|10447.7|10441.7|0
1600148400000|2020-09-15 05:40:00|10447.6|10441.6|10444.7|10438.7|10447.7|10441.7|10444.4|10438.4|0
1600148700000|2020-09-15 05:45:00|10444.6|10438.6|10448|10442|10450.7|10444.7|10444.6|10438.6|0
1600149000000|2020-09-15 05:50:00|10447.9|10441.9|10450.8|10444.8|10450.8|10444.8|10447.9|10441.9|0
1600149300000|2020-09-15 05:55:00|10450.7|10444.7|10456.5|10450.5|10456.5|10450.5|10450.7|10444.7|0
1600149600000|2020-09-15 06:00:00|10455.8|10453.8|10452.8|10450.8|10455.8|10453.8|10443.8|10441.8|606
1600149900000|2020-09-15 06:05:00|10452.3|10450.3|10458.3|10456.3|10461.3|10459.3|10452.3|10450.3|191
1600150200000|2020-09-15 06:10:00|10458.8|10456.8|10459.8|10457.8|10461.8|10459.8|10458.3|10456.3|213
1600150500000|2020-09-15 06:15:00|10459.3|10457.3|10457.8|10455.8|10462.3|10460.3|10457.8|10455.8|53
1600150800000|2020-09-15 06:20:00|10458.3|10456.3|10461.3|10459.3|10461.3|10459.3|10458.3|10456.3|79
1600151100000|2020-09-15 06:25:00|10460.8|10458.8|10460.8|10458.8|10461.3|10459.3|10458.8|10456.8|55
1600151400000|2020-09-15 06:30:00|10460.3|10458.3|10459.3|10457.3|10461.8|10459.8|10458.3|10456.3|35
1600151700000|2020-09-15 06:35:00|10459.8|10457.8|10459.3|10457.3|10461.3|10459.3|10458.3|10456.3|5
1600152000000|2020-09-15 06:40:00|10458.8|10456.8|10458.8|10456.8|10462.3|10460.3|10458.3|10456.3|62
1600152300000|2020-09-15 06:45:00|10458.3|10456.3|10459.3|10457.3|10459.3|10457.3|10452.3|10450.3|62
1600152600000|2020-09-15 06:50:00|10458.8|10456.8|10459.3|10457.3|10462.3|10460.3|10458.3|10456.3|194
1600152900000|2020-09-15 06:55:00|10459.8|10457.8|10464.8|10462.8|10466.3|10464.3|10451.3|10449.3|73
1600153200000|2020-09-15 07:00:00|10465.3|10463.3|10473.8|10471.8|10483.8|10481.8|10462.8|10460.8|1604
1600153500000|2020-09-15 07:05:00|10473.3|10471.3|10462.8|10460.8|10473.3|10471.3|10456.3|10454.3|1093
1600153800000|2020-09-15 07:10:00|10463.3|10461.3|10453.3|10451.3|10469.8|10467.8|10452.3|10450.3|498
1600154100000|2020-09-15 07:15:00|10453.8|10451.8|10472.3|10470.3|10473.3|10471.3|10452.8|10450.8|407
1600154400000|2020-09-15 07:20:00|10472.8|10470.8|10483.8|10481.8|10484.3|10482.3|10470.8|10468.8|419
1600154700000|2020-09-15 07:25:00|10484.3|10482.3|10482.8|10480.8|10484.8|10482.8|10475.8|10473.8|515
1600155000000|2020-09-15 07:30:00|10482.3|10480.3|10469.8|10467.8|10482.8|10480.8|10465.8|10463.8|2019
1600155300000|2020-09-15 07:35:00|10470.3|10468.3|10480.8|10478.8|10485.8|10483.8|10467.8|10465.8|483
1600155600000|2020-09-15 07:40:00|10481.3|10479.3|10486.3|10484.3|10493.3|10491.3|10476.3|10474.3|768
1600155900000|2020-09-15 07:45:00|10484.8|10482.8|10483.3|10481.3|10487.3|10485.3|10476.3|10474.3|470
1600156200000|2020-09-15 07:50:00|10483.8|10481.8|10489.8|10487.8|10491.3|10489.3|10477.8|10475.8|258
1600156500000|2020-09-15 07:55:00|10489.3|10487.3|10491.8|10489.8|10494.3|10492.3|10485.3|10483.3|915
1600156800000|2020-09-15 08:00:00|10492.3|10490.3|10489.8|10487.8|10496.3|10494.3|10488.3|10486.3|558
1600157100000|2020-09-15 08:05:00|10490.3|10488.3|10496.3|10494.3|10500.3|10498.3|10486.3|10484.3|318
1600157400000|2020-09-15 08:10:00|10496.8|10494.8|10484.8|10482.8|10499.3|10497.3|10479.8|10477.8|1015
1600157700000|2020-09-15 08:15:00|10484.3|10482.3|10491.3|10489.3|10491.3|10489.3|10481.3|10479.3|1707
1600158000000|2020-09-15 08:20:00|10491.8|10489.8|10499.8|10497.8|10501.3|10499.3|10488.8|10486.8|1518
1600158300000|2020-09-15 08:25:00|10499.3|10497.3|10505.3|10503.3|10505.3|10503.3|10499.3|10497.3|320
1600158600000|2020-09-15 08:30:00|10504.8|10502.8|10505.3|10503.3|10507.3|10505.3|10499.8|10497.8|975
1600158900000|2020-09-15 08:35:00|10505.8|10503.8|10512.3|10510.3|10516.3|10514.3|10503.3|10501.3|644
1600159200000|2020-09-15 08:40:00|10512.8|10510.8|10519.3|10517.3|10521.3|10519.3|10510.8|10508.8|1419
1600159500000|2020-09-15 08:45:00|10519.8|10517.8|10528.8|10526.8|10529.3|10527.3|10517.3|10515.3|607
1600159800000|2020-09-15 08:50:00|10529.3|10527.3|10525.3|10523.3|10530.3|10528.3|10521.3|10519.3|571
1600160100000|2020-09-15 08:55:00|10526.3|10524.3|10525.3|10523.3|10530.3|10528.3|10524.3|10522.3|929
1600160400000|2020-09-15 09:00:00|10525.8|10523.8|10538.3|10536.3|10538.8|10536.8|10525.3|10523.3|3562
1600160700000|2020-09-15 09:05:00|10538.8|10536.8|10539.3|10537.3|10539.3|10537.3|10529.3|10527.3|1985
1600161000000|2020-09-15 09:10:00|10540.3|10538.3|10535.3|10533.3|10543.8|10541.8|10533.3|10531.3|789
1600161300000|2020-09-15 09:15:00|10535.8|10533.8|10538.3|10536.3|10541.8|10539.8|10535.3|10533.3|1472
1600161600000|2020-09-15 09:20:00|10537.8|10535.8|10537.3|10535.3|10544.3|10542.3|10536.8|10534.8|265
1600161900000|2020-09-15 09:25:00|10537.8|10535.8|10541.3|10539.3|10542.8|10540.8|10536.3|10534.3|221
1600162200000|2020-09-15 09:30:00|10541.8|10539.8|10540.3|10538.3|10547.3|10545.3|10540.3|10538.3|348
1600162500000|2020-09-15 09:35:00|10540.8|10538.8|10538.8|10536.8|10542.3|10540.3|10536.3|10534.3|221
1600162800000|2020-09-15 09:40:00|10538.3|10536.3|10539.3|10537.3|10545.3|10543.3|10538.3|10536.3|1583
1600163100000|2020-09-15 09:45:00|10539.8|10537.8|10542.3|10540.3|10546.3|10544.3|10537.8|10535.8|834
1600163400000|2020-09-15 09:50:00|10542.8|10540.8|10547.3|10545.3|10550.3|10548.3|10542.8|10540.8|508
1600163700000|2020-09-15 09:55:00|10546.8|10544.8|10552.3|10550.3|10552.3|10550.3|10546.3|10544.3|908
1600164000000|2020-09-15 10:00:00|10551.8|10549.8|10550.3|10548.3|10555.8|10553.8|10548.8|10546.8|313
1600164300000|2020-09-15 10:05:00|10550.8|10548.8|10549.3|10547.3|10551.3|10549.3|10547.3|10545.3|186
1600164600000|2020-09-15 10:10:00|10550.3|10548.3|10546.3|10544.3|10552.3|10550.3|10544.3|10542.3|1343
1600164900000|2020-09-15 10:15:00|10546.8|10544.8|10542.3|10540.3|10548.8|10546.8|10539.3|10537.3|287
1600165200000|2020-09-15 10:20:00|10541.3|10539.3|10538.3|10536.3|10542.3|10540.3|10537.3|10535.3|226
1600165500000|2020-09-15 10:25:00|10537.3|10535.3|10533.3|10531.3|10538.8|10536.8|10532.3|10530.3|468
1600165800000|2020-09-15 10:30:00|10532.8|10530.8|10537.3|10535.3|10537.3|10535.3|10530.3|10528.3|846
1600166100000|2020-09-15 10:35:00|10536.8|10534.8|10535.3|10533.3|10539.8|10537.8|10534.3|10532.3|352
1600166400000|2020-09-15 10:40:00|10534.8|10532.8|10540.3|10538.3|10540.8|10538.8|10534.3|10532.3|541
1600166700000|2020-09-15 10:45:00|10540.8|10538.8|10545.8|10543.8|10546.3|10544.3|10536.3|10534.3|402
1600167000000|2020-09-15 10:50:00|10546.3|10544.3|10545.3|10543.3|10551.3|10549.3|10544.3|10542.3|540
1600167300000|2020-09-15 10:55:00|10545.8|10543.8|10547.3|10545.3|10548.8|10546.8|10545.3|10543.3|252
1600167600000|2020-09-15 11:00:00|10546.8|10544.8|10549.8|10547.8|10551.8|10549.8|10545.3|10543.3|155
1600167900000|2020-09-15 11:05:00|10549.3|10547.3|10543.3|10541.3|10549.3|10547.3|10542.8|10540.8|112
1600168200000|2020-09-15 11:10:00|10542.8|10540.8|10542.3|10540.3|10544.8|10542.8|10538.3|10536.3|555
1600168500000|2020-09-15 11:15:00|10541.3|10539.3|10547.3|10545.3|10549.3|10547.3|10541.3|10539.3|751
1600168800000|2020-09-15 11:20:00|10547.8|10545.8|10548.3|10546.3|10551.3|10549.3|10546.8|10544.8|263
1600169100000|2020-09-15 11:25:00|10548.8|10546.8|10550.3|10548.3|10551.8|10549.8|10546.3|10544.3|179
1600169400000|2020-09-15 11:30:00|10549.8|10547.8|10550.3|10548.3|10554.3|10552.3|10549.3|10547.3|471
1600169700000|2020-09-15 11:35:00|10550.8|10548.8|10558.3|10556.3|10558.8|10556.8|10550.8|10548.8|252
1600170000000|2020-09-15 11:40:00|10556.4|10554.4|10549.4|10547.4|10556.9|10554.9|10548.4|10546.4|155
1600170300000|2020-09-15 11:45:00|10550.4|10548.4|10550.4|10548.4|10553.4|10551.4|10549.4|10547.4|171
1600170600000|2020-09-15 11:50:00|10549.4|10547.4|10545.9|10543.9|10550.4|10548.4|10544.4|10542.4|5899
1600170900000|2020-09-15 11:55:00|10545.4|10543.4|10544.4|10542.4|10549.4|10547.4|10544.4|10542.4|2792
1600171200000|2020-09-15 12:00:00|10544.9|10542.9|10543.4|10541.4|10546.9|10544.9|10542.4|10540.4|746
1600171500000|2020-09-15 12:05:00|10543.9|10541.9|10553.4|10551.4|10554.4|10552.4|10543.4|10541.4|335
1600171800000|2020-09-15 12:10:00|10553.9|10551.9|10549.9|10547.9|10556.4|10554.4|10548.4|10546.4|151
1600172100000|2020-09-15 12:15:00|10550.4|10548.4|10544.4|10542.4|10551.4|10549.4|10544.4|10542.4|587
1600172400000|2020-09-15 12:20:00|10543.4|10541.4|10540.9|10538.9|10544.9|10542.9|10539.9|10537.9|196
1600172700000|2020-09-15 12:25:00|10540.4|10538.4|10538.9|10536.9|10541.4|10539.4|10537.4|10535.4|170
1600173000000|2020-09-15 12:30:00|10539.4|10537.4|10546.4|10544.4|10547.4|10545.4|10537.4|10535.4|290
1600173300000|2020-09-15 12:35:00|10546.9|10544.9|10556.4|10554.4|10557.9|10555.9|10546.9|10544.9|419
1600173600000|2020-09-15 12:40:00|10555.4|10553.4|10559.4|10557.4|10561.4|10559.4|10555.4|10553.4|304
1600173900000|2020-09-15 12:45:00|10559.9|10557.9|10558.4|10556.4|10562.4|10560.4|10557.4|10555.4|429
1600174200000|2020-09-15 12:50:00|10558.9|10556.9|10560.4|10558.4|10564.9|10562.9|10557.4|10555.4|3411
1600174500000|2020-09-15 12:55:00|10559.9|10557.9|10559.4|10557.4|10562.4|10560.4|10556.9|10554.9|2937
1600174800000|2020-09-15 13:00:00|10558.4|10556.4|10555.9|10553.9|10562.4|10560.4|10553.4|10551.4|308
1600175100000|2020-09-15 13:05:00|10556.4|10554.4|10556.4|10554.4|10558.4|10556.4|10552.9|10550.9|348
1600175400000|2020-09-15 13:10:00|10555.9|10553.9|10556.9|10554.9|10557.9|10555.9|10553.4|10551.4|1006
1600175700000|2020-09-15 13:15:00|10557.4|10555.4|10562.4|10560.4|10562.4|10560.4|10555.9|10553.9|265
1600176000000|2020-09-15 13:20:00|10561.9|10559.9|10563.4|10561.4|10564.4|10562.4|10557.4|10555.4|550
1600176300000|2020-09-15 13:25:00|10564.4|10562.4|10549.4|10547.4|10564.4|10562.4|10548.9|10546.9|777
1600176600000|2020-09-15 13:30:00|10549.9|10547.9|10545.9|10543.9|10553.9|10551.9|10545.4|10543.4|2203
1600176900000|2020-09-15 13:35:00|10545.4|10543.4|10546.4|10544.4|10550.4|10548.4|10541.9|10539.9|344
1600177200000|2020-09-15 13:40:00|10546.9|10544.9|10541.4|10539.4|10552.4|10550.4|10540.9|10538.9|352
1600177500000|2020-09-15 13:45:00|10541.9|10539.9|10538.9|10536.9|10543.4|10541.4|10536.9|10534.9|652
1600177800000|2020-09-15 13:50:00|10538.4|10536.4|10548.4|10546.4|10549.4|10547.4|10538.4|10536.4|2787
1600178100000|2020-09-15 13:55:00|10549.4|10547.4|10545.4|10543.4|10550.9|10548.9|10540.4|10538.4|677
1600178400000|2020-09-15 14:00:00|10545.9|10543.9|10558.9|10556.9|10563.4|10561.4|10544.4|10542.4|543
1600178700000|2020-09-15 14:05:00|10558.4|10556.4|10550.4|10548.4|10563.9|10561.9|10547.4|10545.4|633
1600179000000|2020-09-15 14:10:00|10549.5|10547.5|10553|10551|10554.5|10552.5|10548.5|10546.5|355
1600179300000|2020-09-15 14:15:00|10553.5|10551.5|10547.5|10545.5|10554.5|10552.5|10546.5|10544.5|1461
1600179600000|2020-09-15 14:20:00|10547|10545|10544|10542|10550|10548|10542.5|10540.5|389
1600179900000|2020-09-15 14:25:00|10544.5|10542.5|10547.5|10545.5|10547.5|10545.5|10543.5|10541.5|354
1600180200000|2020-09-15 14:30:00|10548|10546|10541.5|10539.5|10549.5|10547.5|10541|10539|885
1600180500000|2020-09-15 14:35:00|10542|10540|10540.5|10538.5|10546.5|10544.5|10539.5|10537.5|315
1600180800000|2020-09-15 14:40:00|10540|10538|10535|10533|10541|10539|10531.5|10529.5|528
1600181100000|2020-09-15 14:45:00|10535.5|10533.5|10544.5|10542.5|10546.5|10544.5|10533.5|10531.5|1928
1600181400000|2020-09-15 14:50:00|10545|10543|10543.5|10541.5|10548|10546|10537.5|10535.5|1155
1600181700000|2020-09-15 14:55:00|10542.5|10540.5|10541|10539|10546|10544|10538.5|10536.5|2086
1600182000000|2020-09-15 15:00:00|10540.5|10538.5|10546.5|10544.5|10547.5|10545.5|10539.5|10537.5|439
1600182300000|2020-09-15 15:05:00|10547|10545|10548|10546|10549.5|10547.5|10544.5|10542.5|471
1600182600000|2020-09-15 15:10:00|10548.5|10546.5|10545|10543|10548.5|10546.5|10543.5|10541.5|330
1600182900000|2020-09-15 15:15:00|10545.5|10543.5|10534.5|10532.5|10546.5|10544.5|10533.5|10531.5|979
1600183200000|2020-09-15 15:20:00|10530.1|10528.1|10527.6|10525.6|10535.1|10533.1|10524.6|10522.6|719
1600183500000|2020-09-15 15:25:00|10528.1|10526.1|10518.6|10516.6|10532.1|10530.1|10518.6|10516.6|3028
1600183800000|2020-09-15 15:30:00|10517.6|10515.6|10510.6|10508.6|10525.6|10523.6|10510.6|10508.6|1677
1600184100000|2020-09-15 15:35:00|10509.6|10507.6|10509.6|10507.6|10514.6|10512.6|10507.6|10505.6|714
1600184400000|2020-09-15 15:40:00|10510.6|10508.6|10508.1|10506.1|10510.6|10508.6|10505.6|10503.6|1160
1600184700000|2020-09-15 15:45:00|10508.6|10506.6|10506.6|10504.6|10508.6|10506.6|10502.6|10500.6|1901
1600185000000|2020-09-15 15:50:00|10506.1|10504.1|10500.6|10498.6|10506.1|10504.1|10499.6|10497.6|130
1600185300000|2020-09-15 15:55:00|10501.1|10499.1|10505.6|10503.6|10505.6|10503.6|10497.6|10495.6|174
1600185600000|2020-09-15 16:00:00|10506.1|10504.1|10508.1|10506.1|10510.6|10508.6|10505.1|10503.1|105
1600185900000|2020-09-15 16:05:00|10507.6|10505.6|10513.6|10511.6|10515.6|10513.6|10507.6|10505.6|779
1600186200000|2020-09-15 16:10:00|10514.1|10512.1|10510.6|10508.6|10514.1|10512.1|10506.6|10504.6|72
1600186500000|2020-09-15 16:15:00|10511.1|10509.1|10512.1|10510.1|10512.1|10510.1|10509.6|10507.6|95
1600186800000|2020-09-15 16:20:00|10511.6|10509.6|10512.1|10510.1|10513.6|10511.6|10510.6|10508.6|41
1600187100000|2020-09-15 16:25:00|10511.6|10509.6|10513.6|10511.6|10515.6|10513.6|10508.6|10506.6|30
1600187400000|2020-09-15 16:30:00|10514.1|10512.1|10513.1|10511.1|10515.1|10513.1|10512.6|10510.6|17
1600187700000|2020-09-15 16:35:00|10513.6|10511.6|10511.1|10509.1|10513.6|10511.6|10508.6|10506.6|42
1600188000000|2020-09-15 16:40:00|10511.6|10509.6|10514.6|10512.6|10515.6|10513.6|10511.6|10509.6|16
1600188300000|2020-09-15 16:45:00|10513.6|10511.6|10512.1|10510.1|10515.1|10513.1|10512.1|10510.1|9
1600188600000|2020-09-15 16:50:00|10511.6|10509.6|10510.6|10508.6|10512.1|10510.1|10509.6|10507.6|11
1600188900000|2020-09-15 16:55:00|10511.1|10509.1|10507.6|10505.6|10511.6|10509.6|10505.6|10503.6|16
1600189200000|2020-09-15 17:00:00|10508.1|10506.1|10510.6|10508.6|10515.1|10513.1|10507.6|10505.6|34
1600189500000|2020-09-15 17:05:00|10511.1|10509.1|10511.6|10509.6|10512.1|10510.1|10508.6|10506.6|3
1600189800000|2020-09-15 17:10:00|10512.1|10510.1|10510.1|10508.1|10512.6|10510.6|10509.1|10507.1|17
1600190100000|2020-09-15 17:15:00|10510.6|10508.6|10507.1|10505.1|10512.6|10510.6|10506.1|10504.1|21
1600190400000|2020-09-15 17:20:00|10507.6|10505.6|10506.6|10504.6|10509.1|10507.1|10506.1|10504.1|22
1600190700000|2020-09-15 17:25:00|10506.1|10504.1|10507.1|10505.1|10507.1|10505.1|10506.1|10504.1|0
1600191000000|2020-09-15 17:30:00|10507.6|10505.6|10506.6|10504.6|10507.6|10505.6|10503.1|10501.1|11
1600191300000|2020-09-15 17:35:00|10506.1|10504.1|10509.1|10507.1|10510.1|10508.1|10506.1|10504.1|7
1600191600000|2020-09-15 17:40:00|10508.6|10506.6|10510.1|10508.1|10510.1|10508.1|10507.6|10505.6|1
1600191900000|2020-09-15 17:45:00|10509.6|10507.6|10510.6|10508.6|10511.1|10509.1|10507.1|10505.1|9
1600192200000|2020-09-15 17:50:00|10511.1|10509.1|10514.1|10512.1|10515.6|10513.6|10511.1|10509.1|28
1600192500000|2020-09-15 17:55:00|10513.6|10511.6|10510.1|10508.1|10513.6|10511.6|10509.6|10507.6|3
1600192800000|2020-09-15 18:00:00|10509.1|10507.1|10504.6|10502.6|10509.6|10507.6|10503.1|10501.1|10
1600193100000|2020-09-15 18:05:00|10505.1|10503.1|10495.6|10493.6|10505.1|10503.1|10494.6|10492.6|39
1600193400000|2020-09-15 18:10:00|10496.1|10494.1|10500.6|10498.6|10500.6|10498.6|10495.6|10493.6|4
1600193700000|2020-09-15 18:15:00|10500.1|10498.1|10500.1|10498.1|10501.1|10499.1|10498.6|10496.6|12
1600194000000|2020-09-15 18:20:00|10499.6|10497.6|10501.1|10499.1|10501.6|10499.6|10497.1|10495.1|2
1600194300000|2020-09-15 18:25:00|10500.6|10498.6|10498.1|10496.1|10501.6|10499.6|10497.1|10495.1|10
1600194600000|2020-09-15 18:30:00|10497.6|10495.6|10496.6|10494.6|10498.1|10496.1|10496.1|10494.1|5
1600194900000|2020-09-15 18:35:00|10497.1|10495.1|10498.6|10496.6|10499.6|10497.6|10497.1|10495.1|10
1600195200000|2020-09-15 18:40:00|10499.1|10497.1|10502.6|10500.6|10502.6|10500.6|10498.6|10496.6|0
1600195500000|2020-09-15 18:45:00|10502.1|10500.1|10502.1|10500.1|10502.6|10500.6|10502.1|10500.1|1
1600195800000|2020-09-15 18:50:00|10500.6|10498.6|10502.6|10500.6|10503.1|10501.1|10500.6|10498.6|2
1600196100000|2020-09-15 18:55:00|10503.6|10501.6|10500.1|10498.1|10503.6|10501.6|10498.1|10496.1|10
1600196400000|2020-09-15 19:00:00|10502.6|10500.6|10501.1|10499.1|10504.1|10502.1|10498.6|10496.6|31
1600196700000|2020-09-15 19:05:00|10500.6|10498.6|10494.1|10492.1|10500.6|10498.6|10492.6|10490.6|18
1600197000000|2020-09-15 19:10:00|10493.6|10491.6|10492.6|10490.6|10496.6|10494.6|10491.6|10489.6|3
1600197300000|2020-09-15 19:15:00|10492.1|10490.1|10494.6|10492.6|10497.6|10495.6|10491.6|10489.6|5
1600197600000|2020-09-15 19:20:00|10494.1|10492.1|10492.6|10490.6|10496.6|10494.6|10491.6|10489.6|16
1600197900000|2020-09-15 19:25:00|10493.1|10491.1|10496.1|10494.1|10497.1|10495.1|10492.6|10490.6|3
1600198200000|2020-09-15 19:30:00|10495.6|10493.6|10488.1|10486.1|10496.6|10494.6|10487.1|10485.1|25
1600198500000|2020-09-15 19:35:00|10487.6|10485.6|10484.6|10482.6|10488.6|10486.6|10483.6|10481.6|3
1600198800000|2020-09-15 19:40:00|10484.1|10482.1|10486.1|10484.1|10486.6|10484.6|10483.6|10481.6|9
1600199100000|2020-09-15 19:45:00|10487.1|10485.1|10492.6|10490.6|10494.1|10492.1|10486.1|10484.1|35
1600199400000|2020-09-15 19:50:00|10492.1|10490.1|10497.1|10495.1|10497.1|10495.1|10489.6|10487.6|43
1600199700000|2020-09-15 19:55:00|10497.6|10495.6|10500.8|10494.8|10502.6|10500.6|10494.1|10492.1|76
1600200000000|2020-09-15 20:00:00|10500.6|10494.6|10512.6|10506.6|10513.2|10507.2|10500.2|10494.2|2200
1600200300000|2020-09-15 20:05:00|10512.7|10506.7|10517.1|10511.1|10519.1|10513.1|10511.7|10505.7|0
1600200600000|2020-09-15 20:10:00|10517.3|10511.3|10515.2|10509.2|10517.7|10511.7|10511.5|10505.5|0
1600200900000|2020-09-15 20:15:00|10515.1|10509.1|10515.8|10509.8|10515.8|10509.8|10513.9|10507.9|0
1600201200000|2020-09-15 20:20:00|10515.5|10509.5|10515|10509|10515.5|10509.5|10514.8|10508.8|0
1600201500000|2020-09-15 20:25:00|10515.5|10509.5|10514.8|10508.8|10515.7|10509.7|10514.8|10508.8|0
1600201800000|2020-09-15 20:30:00|10514.7|10508.7|10513.7|10507.7|10516.6|10510.6|10512.9|10506.9|0
1600202100000|2020-09-15 20:35:00|10513.8|10507.8|10517.2|10511.2|10520|10514|10513.8|10507.8|0
1600202400000|2020-09-15 20:40:00|10517|10511|10513.7|10507.7|10517|10511|10512.9|10506.9|0
1600202700000|2020-09-15 20:45:00|10513.6|10507.6|10513.7|10507.7|10514.3|10508.3|10512.3|10506.3|0
1600203000000|2020-09-15 20:50:00|10513.8|10507.8|10512.9|10506.9|10515.1|10509.1|10512.3|10506.3|0
1600203300000|2020-09-15 20:55:00|10512.8|10506.8|10514.1|10508.1|10515.7|10509.7|10512.3|10506.3|0
1600203600000|2020-09-15 21:00:00|10513.6|10507.6|10513.1|10507.1|10514.3|10508.3|10513.1|10507.1|0
1600203900000|2020-09-15 21:05:00|10513.4|10507.4|10513.4|10507.4|10513.4|10507.4|10512.7|10506.7|0
1600204200000|2020-09-15 21:10:00|10514.1|10508.1|10514.6|10508.6|10515.3|10509.3|10514.1|10508.1|0
1600204500000|2020-09-15 21:15:00|10514.8|10508.8|10514.8|10508.8|10515|10509|10514.6|10508.6|0
1600204800000|2020-09-15 21:20:00|10514.6|10508.6|10516|10510|10516.7|10510.7|10514.6|10508.6|0
1600205100000|2020-09-15 21:25:00|10516.2|10510.2|10516.2|10510.2|10516.2|10510.2|10516|10510|0
1600205400000|2020-09-15 21:30:00|10516.9|10510.9|10516.2|10510.2|10516.9|10510.9|10516.2|10510.2|0
1600205700000|2020-09-15 21:35:00|10516|10510|10516|10510|10516.2|10510.2|10516|10510|0
1600206000000|2020-09-15 21:40:00|10516.2|10510.2|10515.7|10509.7|10516.2|10510.2|10515.7|10509.7|0
1600206300000|2020-09-15 21:45:00|10515.5|10509.5|10516.2|10510.2|10516.2|10510.2|10515.5|10509.5|0
1600206600000|2020-09-15 21:50:00|10515.7|10509.7|10516.2|10510.2|10516.2|10510.2|10515.7|10509.7|0
1600206900000|2020-09-15 21:55:00|10516.4|10510.4|10516.7|10510.7|10516.7|10510.7|10516.2|10510.2|0
1600207200000|2020-09-15 22:00:00|10517|10511|10521.1|10515.1|10523.9|10517.9|10516.6|10510.6|0
1600207500000|2020-09-15 22:05:00|10521.2|10515.2|10519.7|10513.7|10521.7|10515.7|10518.9|10512.9|0
1600207800000|2020-09-15 22:10:00|10519.6|10513.6|10520.3|10514.3|10520.3|10514.3|10517.4|10511.4|0
1600208100000|2020-09-15 22:15:00|10520.4|10514.4|10517.2|10511.2|10521.1|10515.1|10516.3|10510.3|0
1600208400000|2020-09-15 22:20:00|10517.1|10511.1|10518.3|10512.3|10520.3|10514.3|10516.9|10510.9|0
1600208700000|2020-09-15 22:25:00|10511.2|10505.2|10511.2|10505.2|10511.5|10505.5|10511.2|10505.2|0
1600209000000|2020-09-15 22:30:00|10511.3|10505.3|10511.2|10505.2|10511.8|10505.8|10510.4|10504.4|0
1600209300000|2020-09-15 22:35:00|10511.1|10505.1|10507.8|10501.8|10511.2|10505.2|10505.5|10499.5|0
1600209600000|2020-09-15 22:40:00|10507.9|10501.9|10508.6|10502.6|10509.8|10503.8|10507.9|10501.9|0
1600209900000|2020-09-15 22:45:00|10508.4|10502.4|10510.4|10504.4|10510.4|10504.4|10508.4|10502.4|0
1600210200000|2020-09-15 22:50:00|10510.9|10504.9|10509.8|10503.8|10511.2|10505.2|10508.4|10502.4|0
1600210500000|2020-09-15 22:55:00|10509.9|10503.9|10511.8|10505.8|10511.8|10505.8|10509.8|10503.8|0
1600210800000|2020-09-15 23:00:00|10511.9|10505.9|10511.2|10505.2|10512.6|10506.6|10511.2|10505.2|0
1600211100000|2020-09-15 23:05:00|10511.5|10505.5|10508.4|10502.4|10511.5|10505.5|10508.4|10502.4|0
1600211400000|2020-09-15 23:10:00|10508.3|10502.3|10505.5|10499.5|10508.4|10502.4|10503.5|10497.5|0
1600211700000|2020-09-15 23:15:00|10505.6|10499.6|10502.7|10496.7|10506.3|10500.3|10501.5|10495.5|0
1600212000000|2020-09-15 23:20:00|10502.6|10496.6|10497.9|10491.9|10502.6|10496.6|10497.9|10491.9|0
1600212300000|2020-09-15 23:25:00|10497.7|10491.7|10499.3|10493.3|10500.1|10494.1|10493|10487|0
1600212600000|2020-09-15 23:30:00|10498.9|10492.9|10497.3|10491.3|10499.3|10493.3|10495|10489|0
1600212900000|2020-09-15 23:35:00|10497.2|10491.2|10494.1|10488.1|10499.3|10493.3|10493.3|10487.3|0
1600213200000|2020-09-15 23:40:00|10494|10488|10492.7|10486.7|10495.3|10489.3|10490.5|10484.5|0
1600213500000|2020-09-15 23:45:00|10492.8|10486.8|10489.9|10483.9|10494.1|10488.1|10487.6|10481.6|0
1600213800000|2020-09-15 23:50:00|10490.2|10484.2|10493.6|10487.6|10496.1|10490.1|10489.9|10483.9|0
1600214100000|2020-09-15 23:55:00|10493.5|10487.5|10496.7|10490.7|10498.1|10492.1|10493.3|10487.3|0
1600214400000|2020-09-16 00:00:00|10496.8|10490.8|10498.1|10492.1|10498.9|10492.9|10494.1|10488.1|0
1600214700000|2020-09-16 00:05:00|10497.8|10491.8|10491.9|10485.9|10497.8|10491.8|10489.6|10483.6|0
1600215000000|2020-09-16 00:10:00|10491.8|10485.8|10486.1|10480.1|10495.3|10489.3|10485.3|10479.3|0
1600215300000|2020-09-16 00:15:00|10486.4|10480.4|10482|10476|10488.1|10482.1|10471.8|10465.8|0
1600215600000|2020-09-16 00:20:00|10481.9|10475.9|10484.7|10478.7|10484.8|10478.8|10481.9|10475.9|0
1600215900000|2020-09-16 00:25:00|10484.8|10478.8|10487.9|10481.9|10487.9|10481.9|10483.5|10477.5|0
1600216200000|2020-09-16 00:30:00|10487.8|10481.8|10490.7|10484.7|10490.8|10484.8|10487.8|10481.8|0
1600216500000|2020-09-16 00:35:00|10490.8|10484.8|10494|10488|10494|10488|10490.7|10484.7|0
1600216800000|2020-09-16 00:40:00|10493.9|10487.9|10494.1|10488.1|10497|10491|10493.9|10487.9|0
1600217100000|2020-09-16 00:45:00|10494.2|10488.2|10496.8|10490.8|10497|10491|10494|10488|0
1600217400000|2020-09-16 00:50:00|10496.9|10490.9|10499.7|10493.7|10499.7|10493.7|10493.9|10487.9|0
1600217700000|2020-09-16 00:55:00|10498.6|10492.6|10499.7|10493.7|10502.4|10496.4|10497|10491|0
1600218000000|2020-09-16 01:00:00|10499.6|10493.6|10496.5|10490.5|10499.7|10493.7|10496.3|10490.3|0
1600218300000|2020-09-16 01:05:00|10496.4|10490.4|10499.4|10493.4|10499.4|10493.4|10490.8|10484.8|0
1600218600000|2020-09-16 01:10:00|10499.3|10493.3|10490.9|10484.9|10499.3|10493.3|10490.9|10484.9|0
1600218900000|2020-09-16 01:15:00|10490.7|10484.7|10496.8|10490.8|10499.7|10493.7|10488.1|10482.1|0
1600219200000|2020-09-16 01:20:00|10496.7|10490.7|10496.5|10490.5|10499.6|10493.6|10493.9|10487.9|0
1600219500000|2020-09-16 01:25:00|10496.4|10490.4|10496.7|10490.7|10499.3|10493.3|10493.6|10487.6|0
1600219800000|2020-09-16 01:30:00|10496.6|10490.6|10499.5|10493.5|10502.4|10496.4|10493.8|10487.8|0
1600220100000|2020-09-16 01:35:00|10499.6|10493.6|10504.8|10498.8|10504.9|10498.9|10499.4|10493.4|0
1600220400000|2020-09-16 01:40:00|10504.7|10498.7|10505.2|10499.2|10509.3|10503.3|10502|10496|0
1600220700000|2020-09-16 01:45:00|10505.1|10499.1|10503.7|10497.7|10505.3|10499.3|10502.2|10496.2|0
1600221000000|2020-09-16 01:50:00|10503.2|10497.2|10505.2|10499.2|10506.5|10500.5|10502.1|10496.1|0
1600221300000|2020-09-16 01:55:00|10505.1|10499.1|10513.5|10507.5|10513.5|10507.5|10505|10499|0
1600221600000|2020-09-16 02:00:00|10513.4|10507.4|10513.8|10507.8|10516.5|10510.5|10510.6|10504.6|0
1600221900000|2020-09-16 02:05:00|10513.7|10507.7|10515.4|10509.4|10516.7|10510.7|10513.7|10507.7|0
1600222200000|2020-09-16 02:10:00|10515.9|10509.9|10519|10513|10520.4|10514.4|10514|10508|0
1600222500000|2020-09-16 02:15:00|10519.5|10513.5|10520.1|10514.1|10520.4|10514.4|10514.5|10508.5|0
1600222800000|2020-09-16 02:20:00|10519.6|10513.6|10517.4|10511.4|10519.6|10513.6|10515.8|10509.8|0
1600223100000|2020-09-16 02:25:00|10517.3|10511.3|10520.2|10514.2|10520.3|10514.3|10517.3|10511.3|0
1600223400000|2020-09-16 02:30:00|10520.1|10514.1|10516.9|10510.9|10522.6|10516.6|10515.6|10509.6|0
1600223700000|2020-09-16 02:35:00|10517|10511|10517|10511|10519.8|10513.8|10515.5|10509.5|0
1600224000000|2020-09-16 02:40:00|10517.6|10511.6|10520.1|10514.1|10520.1|10514.1|10517.1|10511.1|0
1600224300000|2020-09-16 02:45:00|10520|10514|10517|10511|10522.9|10516.9|10517|10511|0
1600224600000|2020-09-16 02:50:00|10516.9|10510.9|10514.2|10508.2|10516.9|10510.9|10514|10508|0
1600224900000|2020-09-16 02:55:00|10514.3|10508.3|10517|10511|10517|10511|10514.3|10508.3|0
1600225200000|2020-09-16 03:00:00|10516.9|10510.9|10517.1|10511.1|10517.1|10511.1|10514.1|10508.1|0
1600225500000|2020-09-16 03:05:00|10517.2|10511.2|10526|10520|10526.2|10520.2|10517.1|10511.1|0
1600225800000|2020-09-16 03:10:00|10526.3|10520.3|10529.2|10523.2|10529.3|10523.3|10526.1|10520.1|0
1600226100000|2020-09-16 03:15:00|10529.3|10523.3|10526.3|10520.3|10529.3|10523.3|10523.7|10517.7|0
1600226400000|2020-09-16 03:20:00|10526.4|10520.4|10526.4|10520.4|10527.9|10521.9|10526.3|10520.3|0
1600226700000|2020-09-16 03:25:00|10526.5|10520.5|10526.3|10520.3|10529.3|10523.3|10523.7|10517.7|0
1600227000000|2020-09-16 03:30:00|10526.2|10520.2|10523.4|10517.4|10526.3|10520.3|10520.7|10514.7|0
1600227300000|2020-09-16 03:35:00|10523.5|10517.5|10523.4|10517.4|10524.8|10518.8|10520.5|10514.5|0
1600227600000|2020-09-16 03:40:00|10523.5|10517.5|10520.8|10514.8|10523.6|10517.6|10520.6|10514.6|0
1600227900000|2020-09-16 03:45:00|10520.9|10514.9|10523.6|10517.6|10523.6|10517.6|10520.8|10514.8|0
1600228200000|2020-09-16 03:50:00|10523.7|10517.7|10520.9|10514.9|10526.3|10520.3|10520.8|10514.8|0
1600228500000|2020-09-16 03:55:00|10522.2|10516.2|10523.7|10517.7|10523.8|10517.8|10520.9|10514.9|0
1600228800000|2020-09-16 04:00:00|10523.8|10517.8|10520.7|10514.7|10523.8|10517.8|10520.6|10514.6|0
1600229100000|2020-09-16 04:05:00|10520.8|10514.8|10520.7|10514.7|10520.8|10514.8|10520.7|10514.7|0
1600229400000|2020-09-16 04:10:00|10520.8|10514.8|10520.8|10514.8|10520.9|10514.9|10520.8|10514.8|0
1600229700000|2020-09-16 04:15:00|10520.7|10514.7|10523.6|10517.6|10523.7|10517.7|10520.7|10514.7|0
1600230000000|2020-09-16 04:20:00|10523.5|10517.5|10520.4|10514.4|10523.6|10517.6|10520.3|10514.3|0
1600230300000|2020-09-16 04:25:00|10520.6|10514.6|10517.7|10511.7|10522|10516|10517.7|10511.7|0
1600230600000|2020-09-16 04:30:00|10517.5|10511.5|10514.8|10508.8|10517.6|10511.6|10514.8|10508.8|0
1600230900000|2020-09-16 04:35:00|10514.7|10508.7|10514.6|10508.6|10514.8|10508.8|10514.5|10508.5|0
1600231200000|2020-09-16 04:40:00|10514.5|10508.5|10514.7|10508.7|10514.7|10508.7|10513.1|10507.1|0
1600231500000|2020-09-16 04:45:00|10514.6|10508.6|10514.9|10508.9|10517.4|10511.4|10514.6|10508.6|0
1600231800000|2020-09-16 04:50:00|10514.8|10508.8|10514.8|10508.8|10514.8|10508.8|10513.3|10507.3|0
1600232100000|2020-09-16 04:55:00|10514.7|10508.7|10514.6|10508.6|10514.8|10508.8|10514.6|10508.6|0
1600232400000|2020-09-16 05:00:00|10514.5|10508.5|10511.9|10505.9|10514.8|10508.8|10510.3|10504.3|0
1600232700000|2020-09-16 05:05:00|10511.8|10505.8|10511.4|10505.4|10514.3|10508.3|10508.7|10502.7|0
1600233000000|2020-09-16 05:10:00|10511.5|10505.5|10511.3|10505.3|10514.4|10508.4|10511.3|10505.3|0
1600233300000|2020-09-16 05:15:00|10511.5|10505.5|10511.3|10505.3|10514.2|10508.2|10511.3|10505.3|0
1600233600000|2020-09-16 05:20:00|10511.4|10505.4|10511.3|10505.3|10511.5|10505.5|10508.6|10502.6|0
1600233900000|2020-09-16 05:25:00|10511.4|10505.4|10508.6|10502.6|10511.4|10505.4|10505.9|10499.9|0
1600234200000|2020-09-16 05:30:00|10508.7|10502.7|10508.9|10502.9|10509.2|10503.2|10508.6|10502.6|0
1600234500000|2020-09-16 05:35:00|10509|10503|10511.9|10505.9|10511.9|10505.9|10508.9|10502.9|0
1600234800000|2020-09-16 05:40:00|10511.8|10505.8|10505.9|10499.9|10514.6|10508.6|10503.1|10497.1|0
1600235100000|2020-09-16 05:45:00|10505.8|10499.8|10503|10497|10505.9|10499.9|10499.9|10493.9|0
1600235400000|2020-09-16 05:50:00|10502.9|10496.9|10500.1|10494.1|10505.7|10499.7|10500|10494|0
1600235700000|2020-09-16 05:55:00|10500|10494|10497.5|10491.5|10500.1|10494.1|10497.4|10491.4|0
1600236000000|2020-09-16 06:00:00|10494.1|10492.1|10499.1|10497.1|10499.1|10497.1|10493.6|10491.6|511
1600236300000|2020-09-16 06:05:00|10499.6|10497.6|10494.6|10492.6|10501.1|10499.1|10494.1|10492.1|17
1600236600000|2020-09-16 06:10:00|10495.1|10493.1|10495.6|10493.6|10496.1|10494.1|10491.6|10489.6|25
1600236900000|2020-09-16 06:15:00|10494.6|10492.6|10495.1|10493.1|10496.6|10494.6|10494.1|10492.1|10
1600237200000|2020-09-16 06:20:00|10495.6|10493.6|10500.6|10498.6|10501.1|10499.1|10492.6|10490.6|102
1600237500000|2020-09-16 06:25:00|10499.6|10497.6|10500.6|10498.6|10502.1|10500.1|10499.1|10497.1|10
1600237800000|2020-09-16 06:30:00|10501.1|10499.1|10506.6|10504.6|10507.6|10505.6|10500.6|10498.6|30
1600238100000|2020-09-16 06:35:00|10507.1|10505.1|10505.1|10503.1|10507.6|10505.6|10504.1|10502.1|10
1600238400000|2020-09-16 06:40:00|10504.6|10502.6|10511.1|10509.1|10513.6|10511.6|10504.1|10502.1|229
1600238700000|2020-09-16 06:45:00|10510.6|10508.6|10506.6|10504.6|10513.1|10511.1|10506.6|10504.6|255
1600239000000|2020-09-16 06:50:00|10506.1|10504.1|10513.1|10511.1|10514.1|10512.1|10503.1|10501.1|440
1600239300000|2020-09-16 06:55:00|10513.6|10511.6|10512.1|10510.1|10519.1|10517.1|10503.6|10501.6|378
1600239600000|2020-09-16 07:00:00|10514.1|10512.1|10530.6|10528.6|10535.1|10533.1|10503.6|10501.6|1330
1600239900000|2020-09-16 07:05:00|10531.1|10529.1|10535.1|10533.1|10536.6|10534.6|10523.1|10521.1|419
1600240200000|2020-09-16 07:10:00|10533.1|10531.1|10542.1|10540.1|10545.1|10543.1|10532.1|10530.1|881
1600240500000|2020-09-16 07:15:00|10541.6|10539.6|10544.1|10542.1|10549.1|10547.1|10541.1|10539.1|1227
1600240800000|2020-09-16 07:20:00|10544.6|10542.6|10554.1|10552.1|10555.6|10553.6|10544.6|10542.6|864
1600241100000|2020-09-16 07:25:00|10553.6|10551.6|10551.1|10549.1|10555.6|10553.6|10547.1|10545.1|1595
1600241400000|2020-09-16 07:30:00|10548.6|10546.6|10542.6|10540.6|10554.6|10552.6|10538.6|10536.6|1473
1600241700000|2020-09-16 07:35:00|10543.1|10541.1|10543.6|10541.6|10549.1|10547.1|10538.6|10536.6|5949
1600242000000|2020-09-16 07:40:00|10545|10543|10538|10536|10546.5|10544.5|10536|10534|3831
1600242300000|2020-09-16 07:45:00|10537.5|10535.5|10529|10527|10538|10536|10525|10523|2791
1600242600000|2020-09-16 07:50:00|10528.5|10526.5|10535.5|10533.5|10538|10536|10524|10522|461
1600242900000|2020-09-16 07:55:00|10535|10533|10546|10544|10547|10545|10533.5|10531.5|675
1600243200000|2020-09-16 08:00:00|10546.5|10544.5|10558|10556|10560|10558|10543|10541|661
1600243500000|2020-09-16 08:05:00|10558.5|10556.5|10551|10549|10564|10562|10551|10549|1919
1600243800000|2020-09-16 08:10:00|10551.5|10549.5|10565|10563|10568|10566|10551|10549|515
1600244100000|2020-09-16 08:15:00|10565.5|10563.5|10565|10563|10565.5|10563.5|10561|10559|661
1600244400000|2020-09-16 08:20:00|10565.5|10563.5|10568|10566|10572|10570|10564|10562|316
1600244700000|2020-09-16 08:25:00|10568.5|10566.5|10559|10557|10574|10572|10559|10557|396
1600245000000|2020-09-16 08:30:00|10559.5|10557.5|10567|10565|10567.5|10565.5|10557|10555|370
1600245300000|2020-09-16 08:35:00|10566.5|10564.5|10558|10556|10567|10565|10555|10553|446
1600245600000|2020-09-16 08:40:00|10557.5|10555.5|10558.5|10556.5|10563|10561|10554|10552|133
1600245900000|2020-09-16 08:45:00|10558|10556|10558.5|10556.5|10564|10562|10556.5|10554.5|410
1600246200000|2020-09-16 08:50:00|10558|10556|10558|10556|10561|10559|10554.5|10552.5|2785
1600246500000|2020-09-16 08:55:00|10558.5|10556.5|10557|10555|10564.5|10562.5|10557|10555|595
1600246800000|2020-09-16 09:00:00|10557.5|10555.5|10571|10569|10572.5|10570.5|10557.5|10555.5|224
1600247100000|2020-09-16 09:05:00|10570.5|10568.5|10572|10570|10572|10570|10565|10563|483
1600247400000|2020-09-16 09:10:00|10573|10571|10571|10569|10574|10572|10568.5|10566.5|140
1600247700000|2020-09-16 09:15:00|10571.5|10569.5|10572|10570|10572.5|10570.5|10565.5|10563.5|195
1600248000000|2020-09-16 09:20:00|10571.5|10569.5|10574|10572|10578|10576|10569|10567|362
1600248300000|2020-09-16 09:25:00|10573.5|10571.5|10572|10570|10577.5|10575.5|10572|10570|449
1600248600000|2020-09-16 09:30:00|10572.5|10570.5|10574|10572|10579|10577|10571.5|10569.5|136
1600248900000|2020-09-16 09:35:00|10573|10571|10576|10574|10578.5|10576.5|10570.5|10568.5|271
1600249200000|2020-09-16 09:40:00|10577|10575|10572|10570|10581|10579|10570|10568|296
1600249500000|2020-09-16 09:45:00|10571.5|10569.5|10571.5|10569.5|10575.5|10573.5|10571.5|10569.5|1120
1600249800000|2020-09-16 09:50:00|10571|10569|10573.5|10571.5|10575.5|10573.5|10569|10567|686
1600250100000|2020-09-16 09:55:00|10573|10571|10577.5|10575.5|10579|10577|10572|10570|2652
1600250400000|2020-09-16 10:00:00|10578|10576|10575.5|10573.5|10581|10579|10573|10571|2263
1600250700000|2020-09-16 10:05:00|10576|10574|10576.5|10574.5|10577.5|10575.5|10572|10570|439
1600251000000|2020-09-16 10:10:00|10577|10575|10571|10569|10578.5|10576.5|10570.5|10568.5|383
1600251300000|2020-09-16 10:15:00|10571.5|10569.5|10572|10570|10577|10575|10569|10567|1999
1600251600000|2020-09-16 10:20:00|10571.5|10569.5|10570|10568|10572|10570|10567|10565|211
1600251900000|2020-09-16 10:25:00|10569|10567|10560|10558|10569.5|10567.5|10560|10558|185
1600252200000|2020-09-16 10:30:00|10560.5|10558.5|10555|10553|10561|10559|10554|10552|254
1600252500000|2020-09-16 10:35:00|10554.5|10552.5|10564|10562|10565.5|10563.5|10554|10552|213
1600252800000|2020-09-16 10:40:00|10563.5|10561.5|10567|10565|10568|10566|10563.5|10561.5|154
1600253100000|2020-09-16 10:45:00|10566.5|10564.5|10566|10564|10568|10566|10562|10560|158
1600253400000|2020-09-16 10:50:00|10566.5|10564.5|10572.5|10570.5|10572.5|10570.5|10565|10563|142
1600253700000|2020-09-16 10:55:00|10572|10570|10568|10566|10574|10572|10567.5|10565.5|214
1600254000000|2020-09-16 11:00:00|10568.5|10566.5|10565|10563|10570|10568|10563|10561|275
1600254300000|2020-09-16 11:05:00|10564.5|10562.5|10559|10557|10565|10563|10558|10556|130
1600254600000|2020-09-16 11:10:00|10559.5|10557.5|10558|10556|10563|10561|10557.5|10555.5|193
1600254900000|2020-09-16 11:15:00|10558.5|10556.5|10559|10557|10564.5|10562.5|10556.5|10554.5|113
1600255200000|2020-09-16 11:20:00|10557|10555|10553.5|10551.5|10559|10557|10550|10548|260
1600255500000|2020-09-16 11:25:00|10553|10551|10551.5|10549.5|10556|10554|10551|10549|132
1600255800000|2020-09-16 11:30:00|10551|10549|10558|10556|10559|10557|10551|10549|132
1600256100000|2020-09-16 11:35:00|10557.5|10555.5|10551|10549|10558|10556|10550|10548|154
1600256400000|2020-09-16 11:40:00|10551.7|10549.7|10552.7|10550.7|10554.7|10552.7|10549.7|10547.7|264
1600256700000|2020-09-16 11:45:00|10552.2|10550.2|10557.7|10555.7|10558.2|10556.2|10551.7|10549.7|202
1600257000000|2020-09-16 11:50:00|10557.2|10555.2|10562.7|10560.7|10562.7|10560.7|10555.7|10553.7|408
1600257300000|2020-09-16 11:55:00|10563.2|10561.2|10565.7|10563.7|10566.2|10564.2|10562.2|10560.2|115
1600257600000|2020-09-16 12:00:00|10565.2|10563.2|10563.7|10561.7|10566.7|10564.7|10563.7|10561.7|510
1600257900000|2020-09-16 12:05:00|10563.2|10561.2|10564.7|10562.7|10564.7|10562.7|10559.7|10557.7|363
1600258200000|2020-09-16 12:10:00|10564.2|10562.2|10567.7|10565.7|10568.7|10566.7|10563.7|10561.7|206
1600258500000|2020-09-16 12:15:00|10567.2|10565.2|10569.7|10567.7|10570.7|10568.7|10565.7|10563.7|452
1600258800000|2020-09-16 12:20:00|10570.2|10568.2|10578.2|10576.2|10579.2|10577.2|10570.2|10568.2|330
1600259100000|2020-09-16 12:25:00|10578.7|10576.7|10574.7|10572.7|10580.2|10578.2|10574.2|10572.2|349
1600259400000|2020-09-16 12:30:00|10574.2|10572.2|10563.7|10561.7|10574.2|10572.2|10563.7|10561.7|531
1600259700000|2020-09-16 12:35:00|10563.2|10561.2|10559.7|10557.7|10566.2|10564.2|10555.7|10553.7|239
1600260000000|2020-09-16 12:40:00|10560.2|10558.2|10566.2|10564.2|10567.7|10565.7|10557.2|10555.2|255
1600260300000|2020-09-16 12:45:00|10565.7|10563.7|10570.7|10568.7|10571.7|10569.7|10564.7|10562.7|225
1600260600000|2020-09-16 12:50:00|10570.2|10568.2|10579.7|10577.7|10581.7|10579.7|10570.2|10568.2|244
1600260900000|2020-09-16 12:55:00|10580.7|10578.7|10578.2|10576.2|10581.7|10579.7|10572.7|10570.7|300
1600261200000|2020-09-16 13:00:00|10578.7|10576.7|10571.2|10569.2|10579.7|10577.7|10571.2|10569.2|1108
1600261500000|2020-09-16 13:05:00|10571.7|10569.7|10573.2|10571.2|10577.7|10575.7|10569.7|10567.7|545
1600261800000|2020-09-16 13:10:00|10573.7|10571.7|10568.2|10566.2|10574.2|10572.2|10567.7|10565.7|327
1600262100000|2020-09-16 13:15:00|10568.7|10566.7|10568.7|10566.7|10569.7|10567.7|10565.2|10563.2|261
1600262400000|2020-09-16 13:20:00|10569.2|10567.2|10564.2|10562.2|10570.7|10568.7|10563.7|10561.7|280
1600262700000|2020-09-16 13:25:00|10564.7|10562.7|10558.7|10556.7|10565.2|10563.2|10556.2|10554.2|371
1600263000000|2020-09-16 13:30:00|10559.2|10557.2|10545.7|10543.7|10561.2|10559.2|10545.7|10543.7|1234
1600263300000|2020-09-16 13:35:00|10546.2|10544.2|10552.7|10550.7|10554.7|10552.7|10541.7|10539.7|681
1600263600000|2020-09-16 13:40:00|10553.2|10551.2|10536.7|10534.7|10553.7|10551.7|10535.7|10533.7|257
1600263900000|2020-09-16 13:45:00|10535.7|10533.7|10538.7|10536.7|10543.7|10541.7|10534.7|10532.7|402
1600264200000|2020-09-16 13:50:00|10539.2|10537.2|10539.2|10537.2|10546.7|10544.7|10535.2|10533.2|1142
1600264500000|2020-09-16 13:55:00|10539.7|10537.7|10539.7|10537.7|10543.7|10541.7|10538.7|10536.7|681
1600264800000|2020-09-16 14:00:00|10540.7|10538.7|10535.7|10533.7|10543.7|10541.7|10535.7|10533.7|953
1600265100000|2020-09-16 14:05:00|10535.2|10533.2|10537.7|10535.7|10540.7|10538.7|10534.7|10532.7|646
1600265400000|2020-09-16 14:10:00|10537.5|10535.5|10535|10533|10541.5|10539.5|10534|10532|1257
1600265700000|2020-09-16 14:15:00|10535.5|10533.5|10537.5|10535.5|10540.5|10538.5|10533.5|10531.5|1279
1600266000000|2020-09-16 14:20:00|10537|10535|10536|10534|10539.5|10537.5|10526.5|10524.5|265
1600266300000|2020-09-16 14:25:00|10535.5|10533.5|10538.5|10536.5|10538.5|10536.5|10529.5|10527.5|292
1600266600000|2020-09-16 14:30:00|10539|10537|10531.5|10529.5|10542.5|10540.5|10530.5|10528.5|496
1600266900000|2020-09-16 14:35:00|10531|10529|10535|10533|10537|10535|10528.5|10526.5|301
1600267200000|2020-09-16 14:40:00|10535.5|10533.5|10535|10533|10540|10538|10533|10531|443
1600267500000|2020-09-16 14:45:00|10535.5|10533.5|10530.5|10528.5|10536|10534|10526.5|10524.5|822
1600267800000|2020-09-16 14:50:00|10530|10528|10533.5|10531.5|10534.5|10532.5|10527.5|10525.5|320
1600268100000|2020-09-16 14:55:00|10533|10531|10530.5|10528.5|10534.5|10532.5|10527.5|10525.5|405
1600268400000|2020-09-16 15:00:00|10530|10528|10529.5|10527.5|10533.5|10531.5|10528|10526|586
1600268700000|2020-09-16 15:05:00|10530|10528|10531.5|10529.5|10534.5|10532.5|10528|10526|2119
1600269000000|2020-09-16 15:10:00|10531|10529|10535.5|10533.5|10538.5|10536.5|10527.5|10525.5|269
1600269300000|2020-09-16 15:15:00|10534.5|10532.5|10533|10531|10537|10535|10528.5|10526.5|1090
1600269600000|2020-09-16 15:20:00|10533.5|10531.5|10550.5|10548.5|10553.5|10551.5|10533.5|10531.5|1787
1600269900000|2020-09-16 15:25:00|10550|10548|10555|10553|10555|10553|10541.5|10539.5|2246
1600270200000|2020-09-16 15:30:00|10553.5|10551.5|10554.5|10552.5|10557.5|10555.5|10546.5|10544.5|6105
1600270500000|2020-09-16 15:35:00|10555|10553|10554.5|10552.5|10562.5|10560.5|10554.5|10552.5|647
1600270800000|2020-09-16 15:40:00|10554|10552|10557.5|10555.5|10561|10559|10553.5|10551.5|1271
1600271100000|2020-09-16 15:45:00|10558|10556|10565.5|10563.5|10566.5|10564.5|10555|10553|2095
1600271400000|2020-09-16 15:50:00|10565|10563|10562.5|10560.5|10566|10564|10562|10560|212
1600271700000|2020-09-16 15:55:00|10563|10561|10557.5|10555.5|10563|10561|10557.5|10555.5|1149
1600272000000|2020-09-16 16:00:00|10557|10555|10558|10556|10560|10558|10556.5|10554.5|61
1600272300000|2020-09-16 16:05:00|10557.5|10555.5|10558.5|10556.5|10558.5|10556.5|10555.5|10553.5|20
1600272600000|2020-09-16 16:10:00|10558|10556|10554|10552|10558|10556|10551.5|10549.5|72
1600272900000|2020-09-16 16:15:00|10554.5|10552.5|10556.5|10554.5|10557|10555|10552.5|10550.5|50
1600273200000|2020-09-16 16:20:00|10556|10554|10551|10549|10556.5|10554.5|10550.5|10548.5|30
1600273500000|2020-09-16 16:25:00|10551.5|10549.5|10552.5|10550.5|10552.5|10550.5|10549|10547|122
1600273800000|2020-09-16 16:30:00|10552|10550|10550.5|10548.5|10552|10550|10549.5|10547.5|43
1600274100000|2020-09-16 16:35:00|10550|10548|10552|10550|10552.5|10550.5|10549.5|10547.5|29
1600274400000|2020-09-16 16:40:00|10551.5|10549.5|10551|10549|10551.5|10549.5|10549.5|10547.5|26
1600274700000|2020-09-16 16:45:00|10551.5|10549.5|10546.5|10544.5|10552.5|10550.5|10546|10544|33
1600275000000|2020-09-16 16:50:00|10546|10544|10544.5|10542.5|10546.5|10544.5|10542.5|10540.5|23
1600275300000|2020-09-16 16:55:00|10545|10543|10542|10540|10545.5|10543.5|10541|10539|20
1600275600000|2020-09-16 17:00:00|10541.5|10539.5|10544|10542|10544.5|10542.5|10540.5|10538.5|10
1600275900000|2020-09-16 17:05:00|10543.5|10541.5|10545|10543|10545|10543|10543.5|10541.5|4
1600276200000|2020-09-16 17:10:00|10544.5|10542.5|10545|10543|10545|10543|10541|10539|12
1600276500000|2020-09-16 17:15:00|10544.5|10542.5|10542.5|10540.5|10545|10543|10540.5|10538.5|10
1600276800000|2020-09-16 17:20:00|10543|10541|10539.5|10537.5|10543|10541|10539.5|10537.5|168
1600277100000|2020-09-16 17:25:00|10540|10538|10541.5|10539.5|10541.5|10539.5|10539.5|10537.5|1
1600277400000|2020-09-16 17:30:00|10542|10540|10538|10536|10542.5|10540.5|10535.5|10533.5|48
1600277700000|2020-09-16 17:35:00|10538.5|10536.5|10537.5|10535.5|10538.5|10536.5|10535.5|10533.5|24
1600278000000|2020-09-16 17:40:00|10536.5|10534.5|10537|10535|10538|10536|10534.5|10532.5|155
1600278300000|2020-09-16 17:45:00|10536.5|10534.5|10539|10537|10540.5|10538.5|10536.5|10534.5|36
1600278600000|2020-09-16 17:50:00|10538.5|10536.5|10540|10538|10540|10538|10538|10536|1
1600278900000|2020-09-16 17:55:00|10539.5|10537.5|10551.5|10549.5|10554.5|10552.5|10539.5|10537.5|36
1600279200000|2020-09-16 18:00:00|10551|10549|10547|10545|10553.5|10551.5|10544|10542|25
1600279500000|2020-09-16 18:05:00|10547.5|10545.5|10547|10545|10548|10546|10541|10539|12
1600279800000|2020-09-16 18:10:00|10548|10546|10551|10549|10552|10550|10546|10544|2
1600280100000|2020-09-16 18:15:00|10551.5|10549.5|10554|10552|10559|10557|10550.5|10548.5|10
1600280400000|2020-09-16 18:20:00|10554.5|10552.5|10558.5|10556.5|10558.5|10556.5|10553.5|10551.5|3
1600280700000|2020-09-16 18:25:00|10558|10556|10559.5|10557.5|10559.5|10557.5|10556.5|10554.5|1
1600281000000|2020-09-16 18:30:00|10559|10557|10566.5|10564.5|10566.5|10564.5|10559|10557|17
1600281300000|2020-09-16 18:35:00|10566|10564|10564.5|10562.5|10567|10565|10563|10561|2
1600281600000|2020-09-16 18:40:00|10564|10562|10566.5|10564.5|10567.5|10565.5|10563|10561|6
1600281900000|2020-09-16 18:45:00|10567|10565|10568.5|10566.5|10569|10567|10564|10562|36
1600282200000|2020-09-16 18:50:00|10568|10566|10560|10558|10568.5|10566.5|10556.5|10554.5|15
1600282500000|2020-09-16 18:55:00|10559.5|10557.5|10556|10554|10562.5|10560.5|10555|10553|230
1600282800000|2020-09-16 19:00:00|10555.5|10553.5|10548|10546|10558|10556|10546.5|10544.5|130
1600283100000|2020-09-16 19:05:00|10547|10545|10528|10526|10548.5|10546.5|10526.5|10524.5|24
1600283400000|2020-09-16 19:10:00|10529.5|10527.5|10523|10521|10531|10529|10521|10519|43
1600283700000|2020-09-16 19:15:00|10522.5|10520.5|10519.5|10517.5|10522.5|10520.5|10512|10510|31
1600284000000|2020-09-16 19:20:00|10519|10517|10513|10511|10519|10517|10511.5|10509.5|31
1600284300000|2020-09-16 19:25:00|10513.5|10511.5|10510|10508|10519.5|10517.5|10509.5|10507.5|26
1600284600000|2020-09-16 19:30:00|10509.5|10507.5|10513|10511|10513.5|10511.5|10503.5|10501.5|29
1600284900000|2020-09-16 19:35:00|10512.5|10510.5|10506|10504|10518|10516|10503.5|10501.5|36
1600285200000|2020-09-16 19:40:00|10505.5|10503.5|10514|10512|10516|10514|10501.5|10499.5|14
1600285500000|2020-09-16 19:45:00|10514.5|10512.5|10527|10525|10530|10528|10513|10511|33
1600285800000|2020-09-16 19:50:00|10526.5|10524.5|10509|10507|10527|10525|10508.5|10506.5|17
1600286100000|2020-09-16 19:55:00|10509.5|10507.5|10515.4|10509.4|10515.4|10509.4|10502|10500|36
1600286400000|2020-09-16 20:00:00|10515.5|10509.5|10512.2|10506.2|10519.6|10513.6|10507.9|10501.9|0
1600286700000|2020-09-16 20:05:00|10512.1|10506.1|10517.6|10511.6|10517.6|10511.6|10509.3|10503.3|0
1600287000000|2020-09-16 20:10:00|10517.5|10511.5|10519.8|10513.8|10530.2|10524.2|10515.6|10509.6|0
1600287300000|2020-09-16 20:15:00|10519.3|10513.3|10518.8|10512.8|10521|10515|10518.8|10512.8|0
1600287600000|2020-09-16 20:20:00|10519.1|10513.1|10519.6|10513.6|10519.6|10513.6|10517.6|10511.6|0
1600287900000|2020-09-16 20:25:00|10519.8|10513.8|10519.6|10513.6|10520.1|10514.1|10519.1|10513.1|0
1600288200000|2020-09-16 20:30:00|10519.8|10513.8|10519.9|10513.9|10523.6|10517.6|10515.1|10509.1|0
1600288500000|2020-09-16 20:35:00|10520|10514|10532|10526|10534.8|10528.8|10520|10514|0
1600288800000|2020-09-16 20:40:00|10531.9|10525.9|10530|10524|10534.2|10528.2|10529.1|10523.1|0
1600289100000|2020-09-16 20:45:00|10530.1|10524.1|10531.4|10525.4|10532|10526|10525.7|10519.7|0
1600289400000|2020-09-16 20:50:00|10531.3|10525.3|10527.7|10521.7|10531.3|10525.3|10526.3|10520.3|0
1600289700000|2020-09-16 20:55:00|10527.6|10521.6|10526.6|10520.6|10529.1|10523.1|10525.7|10519.7|0
1600290000000|2020-09-16 21:00:00|10526.5|10520.5|10525.1|10519.1|10527.2|10521.2|10524.9|10518.9|0
1600290300000|2020-09-16 21:05:00|10524.6|10518.6|10524.2|10518.2|10525.1|10519.1|10523.7|10517.7|0
1600290600000|2020-09-16 21:10:00|10524.6|10518.6|10527.2|10521.2|10529.8|10523.8|10524.6|10518.6|0
1600290900000|2020-09-16 21:15:00|10527|10521|10528.7|10522.7|10528.9|10522.9|10526.5|10520.5|0
1600291200000|2020-09-16 21:20:00|10528.9|10522.9|10529.4|10523.4|10530.6|10524.6|10528.9|10522.9|0
1600291500000|2020-09-16 21:25:00|10529.1|10523.1|10530.1|10524.1|10530.6|10524.6|10529.1|10523.1|0
1600291800000|2020-09-16 21:30:00|10529.4|10523.4|10529.4|10523.4|10529.6|10523.6|10529.4|10523.4|0
1600292100000|2020-09-16 21:35:00|10529.1|10523.1|10526.5|10520.5|10529.1|10523.1|10526.5|10520.5|0
1600292400000|2020-09-16 21:40:00|10527|10521|10526.3|10520.3|10527|10521|10526.3|10520.3|0
1600292700000|2020-09-16 21:45:00|10526.8|10520.8|10527.5|10521.5|10528|10522|10526.8|10520.8|0
1600293000000|2020-09-16 21:50:00|10527.2|10521.2|10526.1|10520.1|10528.2|10522.2|10525.6|10519.6|0
1600293300000|2020-09-16 21:55:00|10526.5|10520.5|10526.5|10520.5|10526.5|10520.5|10524.9|10518.9|0
1600293600000|2020-09-16 22:00:00|10527.1|10521.1|10530.3|10524.3|10532.8|10526.8|10517.7|10511.7|0
1600293900000|2020-09-16 22:05:00|10530.2|10524.2|10534.9|10528.9|10535.9|10529.9|10530|10524|0
1600294200000|2020-09-16 22:10:00|10535.1|10529.1|10540|10534|10540.8|10534.8|10534.5|10528.5|0
1600294500000|2020-09-16 22:15:00|10540.1|10534.1|10540.8|10534.8|10542.2|10536.2|10538.2|10532.2|0
1600294800000|2020-09-16 22:20:00|10540.9|10534.9|10539.4|10533.4|10541.4|10535.4|10537.4|10531.4|0
1600295100000|2020-09-16 22:25:00|10539.2|10533.2|10538.8|10532.8|10541.4|10535.4|10538.8|10532.8|0
1600295400000|2020-09-16 22:30:00|10538.9|10532.9|10538.8|10532.8|10540|10534|10537.9|10531.9|0
1600295700000|2020-09-16 22:35:00|10538.7|10532.7|10539.4|10533.4|10540.8|10534.8|10537.9|10531.9|0
1600296000000|2020-09-16 22:40:00|10539.5|10533.5|10539.8|10533.8|10540|10534|10537|10531|0
1600296300000|2020-09-16 22:45:00|10539.9|10533.9|10536.4|10530.4|10540.4|10534.4|10535.6|10529.6|0
1600296600000|2020-09-16 22:50:00|10536.5|10530.5|10535.2|10529.2|10537.6|10531.6|10534.4|10528.4|0
1600296900000|2020-09-16 22:55:00|10534.7|10528.7|10534.1|10528.1|10536.1|10530.1|10532.7|10526.7|0
1600297200000|2020-09-16 23:00:00|10534|10528|10536.1|10530.1|10537.5|10531.5|10533|10527|0
1600297500000|2020-09-16 23:05:00|10536|10530|10532.7|10526.7|10536.1|10530.1|10532.7|10526.7|0
1600297800000|2020-09-16 23:10:00|10532.5|10526.5|10538.9|10532.9|10539.5|10533.5|10531.8|10525.8|0
1600298100000|2020-09-16 23:15:00|10538.8|10532.8|10535.5|10529.5|10538.9|10532.9|10534.1|10528.1|0
1600298400000|2020-09-16 23:20:00|10535.6|10529.6|10534.7|10528.7|10537.5|10531.5|10534.7|10528.7|0
1600298700000|2020-09-16 23:25:00|10534.6|10528.6|10533.3|10527.3|10534.7|10528.7|10533.3|10527.3|0
1600299000000|2020-09-16 23:30:00|10533.1|10527.1|10533.3|10527.3|10534.7|10528.7|10532.7|10526.7|0
1600299300000|2020-09-16 23:35:00|10533.1|10527.1|10525|10519|10533.1|10527.1|10525|10519|0
1600299600000|2020-09-16 23:40:00|10525.3|10519.3|10528.4|10522.4|10530.4|10524.4|10525.3|10519.3|0
1600299900000|2020-09-16 23:45:00|10528.3|10522.3|10527.8|10521.8|10529.2|10523.2|10525|10519|0
1600300200000|2020-09-16 23:50:00|10527.9|10521.9|10531.2|10525.2|10531.8|10525.8|10527.8|10521.8|0
1600300500000|2020-09-16 23:55:00|10530.9|10524.9|10526.4|10520.4|10531.2|10525.2|10522.7|10516.7|0
1600300800000|2020-09-17 00:00:00|10526.3|10520.3|10520.7|10514.7|10529.8|10523.8|10519.3|10513.3|0
1600301100000|2020-09-17 00:05:00|10520.6|10514.6|10520.1|10514.1|10522.7|10516.7|10517.3|10511.3|0
1600301400000|2020-09-17 00:10:00|10520.2|10514.2|10517.3|10511.3|10520.7|10514.7|10513|10507|0
1600301700000|2020-09-17 00:15:00|10517.2|10511.2|10507.7|10501.7|10518.5|10512.5|10507.5|10501.5|0
1600302000000|2020-09-17 00:20:00|10507.6|10501.6|10485.5|10479.5|10510.4|10504.4|10485.4|10479.4|0
1600302300000|2020-09-17 00:25:00|10485.4|10479.4|10488.2|10482.2|10490.9|10484.9|10482.2|10476.2|0
1600302600000|2020-09-17 00:30:00|10488.1|10482.1|10482|10476|10488.4|10482.4|10481.7|10475.7|0
1600302900000|2020-09-17 00:35:00|10481.9|10475.9|10482.2|10476.2|10488.1|10482.1|10479.2|10473.2|0
1600303200000|2020-09-17 00:40:00|10482.3|10476.3|10491.3|10485.3|10491.3|10485.3|10482.3|10476.3|0
1600303500000|2020-09-17 00:45:00|10491.4|10485.4|10483|10477|10491.4|10485.4|10480|10474|0
1600303800000|2020-09-17 00:50:00|10481.9|10475.9|10483.3|10477.3|10483.4|10477.4|10477.5|10471.5|0
1600304100000|2020-09-17 00:55:00|10483.4|10477.4|10483.7|10477.7|10483.8|10477.8|10481|10475|0
1600304400000|2020-09-17 01:00:00|10483.2|10477.2|10489.6|10483.6|10492.4|10486.4|10481|10475|0
1600304700000|2020-09-17 01:05:00|10489.7|10483.7|10492.5|10486.5|10495.1|10489.1|10489.6|10483.6|0
1600305000000|2020-09-17 01:10:00|10492.4|10486.4|10489.7|10483.7|10495.3|10489.3|10489.5|10483.5|0
1600305300000|2020-09-17 01:15:00|10492.4|10486.4|10499.7|10493.7|10502.5|10496.5|10488.5|10482.5|0
1600305600000|2020-09-17 01:20:00|10500.8|10494.8|10496.8|10490.8|10502.4|10496.4|10493.8|10487.8|0
1600305900000|2020-09-17 01:25:00|10496.9|10490.9|10496.7|10490.7|10499.8|10493.8|10494.1|10488.1|0
1600306200000|2020-09-17 01:30:00|10496.8|10490.8|10505.3|10499.3|10508.2|10502.2|10496.8|10490.8|0
1600306500000|2020-09-17 01:35:00|10505.2|10499.2|10502.3|10496.3|10508|10502|10502.3|10496.3|0
1600306800000|2020-09-17 01:40:00|10502.4|10496.4|10490.5|10484.5|10503.8|10497.8|10490.4|10484.4|0
1600307100000|2020-09-17 01:45:00|10491.6|10485.6|10481.5|10475.5|10493.2|10487.2|10481.4|10475.4|0
1600307400000|2020-09-17 01:50:00|10481.4|10475.4|10472.6|10466.6|10481.4|10475.4|10466.9|10460.9|0
1600307700000|2020-09-17 01:55:00|10472.5|10466.5|10459.6|10453.6|10472.5|10466.5|10459|10453|0
1600308000000|2020-09-17 02:00:00|10459.5|10453.5|10462.2|10456.2|10462.7|10456.7|10459|10453|0
1600308300000|2020-09-17 02:05:00|10462.1|10456.1|10459.1|10453.1|10465.2|10459.2|10459.1|10453.1|0
1600308600000|2020-09-17 02:10:00|10459.2|10453.2|10465.9|10459.9|10466.1|10460.1|10459.1|10453.1|0
1600308900000|2020-09-17 02:15:00|10466|10460|10461.2|10455.2|10468.6|10462.6|10459.6|10453.6|0
1600309200000|2020-09-17 02:20:00|10461.1|10455.1|10462.5|10456.5|10465.6|10459.6|10459.5|10453.5|0
1600309500000|2020-09-17 02:25:00|10462.6|10456.6|10459.1|10453.1|10462.6|10456.6|10459.1|10453.1|0
1600309800000|2020-09-17 02:30:00|10459.2|10453.2|10467.8|10461.8|10468.1|10462.1|10459.1|10453.1|0
1600310100000|2020-09-17 02:35:00|10467.9|10461.9|10466.8|10460.8|10468.1|10462.1|10463.9|10457.9|0
1600310400000|2020-09-17 02:40:00|10466.7|10460.7|10466.7|10460.7|10466.9|10460.9|10464|10458|0
1600310700000|2020-09-17 02:45:00|10466.6|10460.6|10458.2|10452.2|10466.6|10460.6|10457.8|10451.8|0
1600311000000|2020-09-17 02:50:00|10458.3|10452.3|10457.3|10451.3|10461|10455|10457.2|10451.2|0
1600311300000|2020-09-17 02:55:00|10457.2|10451.2|10460.4|10454.4|10460.5|10454.5|10457.1|10451.1|0
1600311600000|2020-09-17 03:00:00|10460.3|10454.3|10461|10455|10463.2|10457.2|10457.6|10451.6|0
1600311900000|2020-09-17 03:05:00|10461.1|10455.1|10455.3|10449.3|10461.2|10455.2|10455.3|10449.3|0
1600312200000|2020-09-17 03:10:00|10455.2|10449.2|10448.4|10442.4|10457.9|10451.9|10448.4|10442.4|0
1600312500000|2020-09-17 03:15:00|10448.5|10442.5|10439.2|10433.2|10451.2|10445.2|10438|10432|0
1600312800000|2020-09-17 03:20:00|10439.1|10433.1|10436.7|10430.7|10440.8|10434.8|10427.8|10421.8|0
1600313100000|2020-09-17 03:25:00|10437.7|10431.7|10440.8|10434.8|10442.2|10436.2|10436.7|10430.7|0
1600313400000|2020-09-17 03:30:00|10440.3|10434.3|10445.3|10439.3|10448.1|10442.1|10433.5|10427.5|0
1600313700000|2020-09-17 03:35:00|10445.4|10439.4|10451.6|10445.6|10451.7|10445.7|10445.3|10439.3|0
1600314000000|2020-09-17 03:40:00|10451.7|10445.7|10454.7|10448.7|10457.4|10451.4|10448.7|10442.7|0
1600314300000|2020-09-17 03:45:00|10454.1|10448.1|10452|10446|10457.4|10451.4|10451.9|10445.9|0
1600314600000|2020-09-17 03:50:00|10452.1|10446.1|10457.7|10451.7|10457.8|10451.8|10452|10446|0
1600314900000|2020-09-17 03:55:00|10455|10449|10455|10449|10455|10449|10452.2|10446.2|0
1600315200000|2020-09-17 04:00:00|10454.5|10448.5|10454.9|10448.9|10458|10452|10452.2|10446.2|0
1600315500000|2020-09-17 04:05:00|10455|10449|10451.8|10445.8|10457.7|10451.7|10451.7|10445.7|0
1600315800000|2020-09-17 04:10:00|10452.9|10446.9|10451.3|10445.3|10454.5|10448.5|10448.3|10442.3|0
1600316100000|2020-09-17 04:15:00|10451.2|10445.2|10452.5|10446.5|10456.9|10450.9|10449.8|10443.8|0
1600316400000|2020-09-17 04:20:00|10453|10447|10450|10444|10454.2|10448.2|10449.9|10443.9|0
1600316700000|2020-09-17 04:25:00|10449.9|10443.9|10453|10447|10454.4|10448.4|10449.9|10443.9|0
1600317000000|2020-09-17 04:30:00|10452.5|10446.5|10454.9|10448.9|10457.5|10451.5|10451.7|10445.7|0
1600317300000|2020-09-17 04:35:00|10454.8|10448.8|10450.3|10444.3|10454.9|10448.9|10448.8|10442.8|0
1600317600000|2020-09-17 04:40:00|10450.2|10444.2|10448.9|10442.9|10453.2|10447.2|10448.7|10442.7|0
1600317900000|2020-09-17 04:45:00|10448.8|10442.8|10452.3|10446.3|10455|10449|10448.8|10442.8|0
1600318200000|2020-09-17 04:50:00|10452.2|10446.2|10445.9|10439.9|10452.3|10446.3|10444.6|10438.6|0
1600318500000|2020-09-17 04:55:00|10445.8|10439.8|10445.7|10439.7|10445.9|10439.9|10444.5|10438.5|0
1600318800000|2020-09-17 05:00:00|10445.8|10439.8|10451.7|10445.7|10453|10447|10442.5|10436.5|0
1600319100000|2020-09-17 05:05:00|10451.8|10445.8|10453|10447|10457.6|10451.6|10450.2|10444.2|0
1600319400000|2020-09-17 05:10:00|10452.9|10446.9|10455.1|10449.1|10457.8|10451.8|10451.5|10445.5|0
1600319700000|2020-09-17 05:15:00|10455|10449|10454.9|10448.9|10457.9|10451.9|10452.2|10446.2|0
1600320000000|2020-09-17 05:20:00|10455|10449|10454.9|10448.9|10457.7|10451.7|10452|10446|0
1600320300000|2020-09-17 05:25:00|10455|10449|10455.8|10449.8|10458.5|10452.5|10455|10449|0
1600320600000|2020-09-17 05:30:00|10456|10450|10453|10447|10457.3|10451.3|10450.1|10444.1|0
1600320900000|2020-09-17 05:35:00|10452.4|10446.4|10452.8|10446.8|10455.8|10449.8|10450.1|10444.1|0
1600321200000|2020-09-17 05:40:00|10452.9|10446.9|10455.7|10449.7|10455.9|10449.9|10452.9|10446.9|0
1600321500000|2020-09-17 05:45:00|10455.6|10449.6|10456.1|10450.1|10458.8|10452.8|10452.7|10446.7|0
1600321800000|2020-09-17 05:50:00|10456|10450|10458.4|10452.4|10458.9|10452.9|10455.9|10449.9|0
1600322100000|2020-09-17 05:55:00|10458.3|10452.3|10455.2|10449.2|10458.4|10452.4|10452.6|10446.6|0
1600322400000|2020-09-17 06:00:00|10469|10467|10457.5|10455.5|10469.5|10467.5|10456|10454|123
1600322700000|2020-09-17 06:05:00|10456.5|10454.5|10446|10444|10457|10455|10443|10441|132
1600323000000|2020-09-17 06:10:00|10445.5|10443.5|10454|10452|10456|10454|10444.5|10442.5|3167
1600323300000|2020-09-17 06:15:00|10453.5|10451.5|10453.5|10451.5|10454|10452|10445.5|10443.5|225
1600323600000|2020-09-17 06:20:00|10453|10451|10455.5|10453.5|10459|10457|10448|10446|128
1600323900000|2020-09-17 06:25:00|10455|10453|10445.5|10443.5|10455|10453|10445.5|10443.5|20
1600324200000|2020-09-17 06:30:00|10445|10443|10455|10453|10455|10453|10441.5|10439.5|82
1600324500000|2020-09-17 06:35:00|10454.5|10452.5|10441|10439|10454.5|10452.5|10439.5|10437.5|93
1600324800000|2020-09-17 06:40:00|10440.5|10438.5|10450|10448|10450.5|10448.5|10438|10436|168
1600325100000|2020-09-17 06:45:00|10449.5|10447.5|10456|10454|10456.5|10454.5|10446.5|10444.5|137
1600325400000|2020-09-17 06:50:00|10455.5|10453.5|10449|10447|10455.5|10453.5|10445.5|10443.5|45
1600325700000|2020-09-17 06:55:00|10448.5|10446.5|10468.5|10466.5|10475.5|10473.5|10448|10446|748
1600326000000|2020-09-17 07:00:00|10467.5|10465.5|10441.5|10439.5|10470.5|10468.5|10438.5|10436.5|1184
1600326300000|2020-09-17 07:05:00|10441|10439|10462|10460|10469|10467|10436|10434|603
1600326600000|2020-09-17 07:10:00|10460|10458|10457|10455|10461|10459|10450.5|10448.5|342
1600326900000|2020-09-17 07:15:00|10456.5|10454.5|10475|10473|10476.5|10474.5|10453.5|10451.5|653
1600327200000|2020-09-17 07:20:00|10475.5|10473.5|10475|10473|10478.5|10476.5|10469|10467|393
1600327500000|2020-09-17 07:25:00|10475.5|10473.5|10484.5|10482.5|10485|10483|10469|10467|413
1600327800000|2020-09-17 07:30:00|10484|10482|10491.5|10489.5|10492.5|10490.5|10480|10478|405
1600328100000|2020-09-17 07:35:00|10492|10490|10492.5|10490.5|10495|10493|10484.5|10482.5|353
1600328400000|2020-09-17 07:40:00|10492.7|10490.7|10484.7|10482.7|10492.7|10490.7|10482.2|10480.2|278
1600328700000|2020-09-17 07:45:00|10484.2|10482.2|10495.2|10493.2|10495.7|10493.7|10484.2|10482.2|621
1600329000000|2020-09-17 07:50:00|10495.7|10493.7|10498.7|10496.7|10501.7|10499.7|10492.2|10490.2|278
1600329300000|2020-09-17 07:55:00|10497.7|10495.7|10493.2|10491.2|10506.7|10504.7|10493.2|10491.2|634
1600329600000|2020-09-17 08:00:00|10493.7|10491.7|10494.2|10492.2|10502.7|10500.7|10492.7|10490.7|108
1600329900000|2020-09-17 08:05:00|10494.7|10492.7|10497.2|10495.2|10501.2|10499.2|10492.2|10490.2|193
1600330200000|2020-09-17 08:10:00|10497.7|10495.7|10487.7|10485.7|10501.7|10499.7|10487.7|10485.7|367
1600330500000|2020-09-17 08:15:00|10487.2|10485.2|10490.2|10488.2|10493.2|10491.2|10484.7|10482.7|196
1600330800000|2020-09-17 08:20:00|10490.7|10488.7|10493.2|10491.2|10499.7|10497.7|10488.2|10486.2|162
1600331100000|2020-09-17 08:25:00|10492.7|10490.7|10488.2|10486.2|10493.2|10491.2|10488.2|10486.2|536
1600331400000|2020-09-17 08:30:00|10488.7|10486.7|10486.2|10484.2|10490.2|10488.2|10481.2|10479.2|315
1600331700000|2020-09-17 08:35:00|10485.7|10483.7|10478.7|10476.7|10488.2|10486.2|10476.2|10474.2|769
1600332000000|2020-09-17 08:40:00|10479.2|10477.2|10492.2|10490.2|10497.7|10495.7|10479.2|10477.2|374
1600332300000|2020-09-17 08:45:00|10491.7|10489.7|10477.7|10475.7|10492.7|10490.7|10477.2|10475.2|1309
1600332600000|2020-09-17 08:50:00|10478.2|10476.2|10485.2|10483.2|10485.7|10483.7|10476.7|10474.7|162
1600332900000|2020-09-17 08:55:00|10484.7|10482.7|10488.2|10486.2|10491.7|10489.7|10483.7|10481.7|234
1600333200000|2020-09-17 09:00:00|10487.7|10485.7|10495.7|10493.7|10504.7|10502.7|10487.7|10485.7|322
1600333500000|2020-09-17 09:05:00|10495.2|10493.2|10493.7|10491.7|10498.2|10496.2|10490.7|10488.7|620
1600333800000|2020-09-17 09:10:00|10494.2|10492.2|10510.7|10508.7|10513.7|10511.7|10491.7|10489.7|819
1600334100000|2020-09-17 09:15:00|10510.2|10508.2|10507.7|10505.7|10516.2|10514.2|10506.7|10504.7|420
1600334400000|2020-09-17 09:20:00|10508.2|10506.2|10509.7|10507.7|10515.7|10513.7|10507.2|10505.2|443
1600334700000|2020-09-17 09:25:00|10510.2|10508.2|10504.7|10502.7|10510.7|10508.7|10501.7|10499.7|1241
1600335000000|2020-09-17 09:30:00|10505.7|10503.7|10502.7|10500.7|10507.7|10505.7|10502.2|10500.2|160
1600335300000|2020-09-17 09:35:00|10503.2|10501.2|10506.7|10504.7|10513.7|10511.7|10502.7|10500.7|174
1600335600000|2020-09-17 09:40:00|10508.2|10506.2|10503.7|10501.7|10511.2|10509.2|10502.7|10500.7|257
1600335900000|2020-09-17 09:45:00|10504.7|10502.7|10505.7|10503.7|10507.7|10505.7|10498.7|10496.7|449
1600336200000|2020-09-17 09:50:00|10506.7|10504.7|10507.7|10505.7|10509.7|10507.7|10503.7|10501.7|85
1600336500000|2020-09-17 09:55:00|10508.7|10506.7|10506.7|10504.7|10510.2|10508.2|10505.2|10503.2|189
1600336800000|2020-09-17 10:00:00|10507.2|10505.2|10511.2|10509.2|10514.7|10512.7|10506.2|10504.2|106
1600337100000|2020-09-17 10:05:00|10510.7|10508.7|10511.7|10509.7|10518.7|10516.7|10508.2|10506.2|289
1600337400000|2020-09-17 10:10:00|10511.2|10509.2|10510.7|10508.7|10515.7|10513.7|10502.7|10500.7|246
1600337700000|2020-09-17 10:15:00|10511.2|10509.2|10517.7|10515.7|10521.7|10519.7|10508.7|10506.7|154
1600338000000|2020-09-17 10:20:00|10517.2|10515.2|10517.7|10515.7|10522.2|10520.2|10515.7|10513.7|95
1600338300000|2020-09-17 10:25:00|10518.2|10516.2|10522.7|10520.7|10524.7|10522.7|10518.2|10516.2|82
1600338600000|2020-09-17 10:30:00|10523.2|10521.2|10523.2|10521.2|10527.7|10525.7|10520.7|10518.7|225
1600338900000|2020-09-17 10:35:00|10523.7|10521.7|10518.7|10516.7|10524.7|10522.7|10517.7|10515.7|457
1600339200000|2020-09-17 10:40:00|10518.2|10516.2|10516.2|10514.2|10519.7|10517.7|10511.2|10509.2|62
1600339500000|2020-09-17 10:45:00|10515.7|10513.7|10507.2|10505.2|10515.7|10513.7|10506.7|10504.7|45
1600339800000|2020-09-17 10:50:00|10506.7|10504.7|10508.7|10506.7|10509.7|10507.7|10504.7|10502.7|167
1600340100000|2020-09-17 10:55:00|10508.2|10506.2|10500.7|10498.7|10508.7|10506.7|10500.2|10498.2|30
1600340400000|2020-09-17 11:00:00|10500.2|10498.2|10511.7|10509.7|10512.2|10510.2|10498.2|10496.2|51
1600340700000|2020-09-17 11:05:00|10511.2|10509.2|10516.7|10514.7|10518.2|10516.2|10508.7|10506.7|37
1600341000000|2020-09-17 11:10:00|10517.2|10515.2|10518.2|10516.2|10519.7|10517.7|10511.2|10509.2|104
1600341300000|2020-09-17 11:15:00|10517.7|10515.7|10514.7|10512.7|10522.2|10520.2|10513.2|10511.2|259
1600341600000|2020-09-17 11:20:00|10515.2|10513.2|10513.7|10511.7|10517.2|10515.2|10511.2|10509.2|68
1600341900000|2020-09-17 11:25:00|10513.2|10511.2|10511.2|10509.2|10515.2|10513.2|10511.2|10509.2|23
1600342200000|2020-09-17 11:30:00|10511.7|10509.7|10516.7|10514.7|10516.7|10514.7|10511.7|10509.7|28
1600342500000|2020-09-17 11:35:00|10516.2|10514.2|10515.7|10513.7|10518.7|10516.7|10512.7|10510.7|74
1600342800000|2020-09-17 11:40:00|10515.5|10513.5|10513|10511|10517.5|10515.5|10510|10508|217
1600343100000|2020-09-17 11:45:00|10513.5|10511.5|10509.5|10507.5|10515.5|10513.5|10509|10507|61
1600343400000|2020-09-17 11:50:00|10509|10507|10510|10508|10511|10509|10506.5|10504.5|2119
1600343700000|2020-09-17 11:55:00|10509|10507|10508.5|10506.5|10510|10508|10508|10506|122
1600344000000|2020-09-17 12:00:00|10509|10507|10503|10501|10510|10508|10503|10501|59
1600344300000|2020-09-17 12:05:00|10503.5|10501.5|10501|10499|10505|10503|10501|10499|158
1600344600000|2020-09-17 12:10:00|10500.5|10498.5|10505.5|10503.5|10505.5|10503.5|10500.5|10498.5|237
1600344900000|2020-09-17 12:15:00|10506|10504|10512|10510|10514|10512|10505|10503|179
1600345200000|2020-09-17 12:20:00|10511.5|10509.5|10510|10508|10512|10510|10508.5|10506.5|126
1600345500000|2020-09-17 12:25:00|10508.5|10506.5|10509|10507|10511.5|10509.5|10508|10506|80
1600345800000|2020-09-17 12:30:00|10508.5|10506.5|10503.5|10501.5|10510|10508|10503|10501|97
1600346100000|2020-09-17 12:35:00|10504|10502|10503|10501|10504|10502|10498.5|10496.5|76
1600346400000|2020-09-17 12:40:00|10502.5|10500.5|10501|10499|10502.5|10500.5|10496|10494|105
1600346700000|2020-09-17 12:45:00|10500.5|10498.5|10507|10505|10508|10506|10499|10497|496
1600347000000|2020-09-17 12:50:00|10506.5|10504.5|10498|10496|10507|10505|10497.5|10495.5|81
1600347300000|2020-09-17 12:55:00|10497.5|10495.5|10478.5|10476.5|10498|10496|10476|10474|219
1600347600000|2020-09-17 13:00:00|10478|10476|10479|10477|10484.5|10482.5|10476|10474|658
1600347900000|2020-09-17 13:05:00|10478.5|10476.5|10477|10475|10479.5|10477.5|10471.5|10469.5|196
1600348200000|2020-09-17 13:10:00|10476.5|10474.5|10480|10478|10483.5|10481.5|10475|10473|108
1600348500000|2020-09-17 13:15:00|10480.5|10478.5|10492|10490|10493|10491|10480|10478|291
1600348800000|2020-09-17 13:20:00|10492.5|10490.5|10489|10487|10494|10492|10483|10481|264
1600349100000|2020-09-17 13:25:00|10488.5|10486.5|10485|10483|10489.5|10487.5|10482.5|10480.5|2862
1600349400000|2020-09-17 13:30:00|10485.5|10483.5|10487|10485|10491|10489|10479|10477|178
1600349700000|2020-09-17 13:35:00|10487.5|10485.5|10491|10489|10495|10493|10483.5|10481.5|259
1600350000000|2020-09-17 13:40:00|10492.5|10490.5|10502.5|10500.5|10503.5|10501.5|10486.5|10484.5|229
1600350300000|2020-09-17 13:45:00|10502|10500|10499.5|10497.5|10506.5|10504.5|10497|10495|1466
1600350600000|2020-09-17 13:50:00|10499|10497|10510|10508|10515|10513|10499|10497|220
1600350900000|2020-09-17 13:55:00|10509.5|10507.5|10509.5|10507.5|10512|10510|10505.5|10503.5|177
1600351200000|2020-09-17 14:00:00|10510|10508|10510|10508|10514.5|10512.5|10506.5|10504.5|197
1600351500000|2020-09-17 14:05:00|10510.5|10508.5|10518|10516|10523.5|10521.5|10509|10507|194
1600351800000|2020-09-17 14:10:00|10517.9|10515.9|10524.9|10522.9|10535.9|10533.9|10516.9|10514.9|153
1600352100000|2020-09-17 14:15:00|10525.4|10523.4|10520.9|10518.9|10527.4|10525.4|10519.4|10517.4|483
1600352400000|2020-09-17 14:20:00|10520.4|10518.4|10515.4|10513.4|10529.4|10527.4|10513.4|10511.4|5207
1600352700000|2020-09-17 14:25:00|10514.9|10512.9|10519.9|10517.9|10519.9|10517.9|10513.4|10511.4|324
1600353000000|2020-09-17 14:30:00|10520.9|10518.9|10529.4|10527.4|10529.9|10527.9|10511.4|10509.4|338
1600353300000|2020-09-17 14:35:00|10529.9|10527.9|10521.9|10519.9|10542.4|10540.4|10520.4|10518.4|769
1600353600000|2020-09-17 14:40:00|10521.4|10519.4|10521.9|10519.9|10529.4|10527.4|10518.4|10516.4|130
1600353900000|2020-09-17 14:45:00|10522.4|10520.4|10529.9|10527.9|10532.9|10530.9|10521.9|10519.9|559
1600354200000|2020-09-17 14:50:00|10530.4|10528.4|10535.4|10533.4|10537.9|10535.9|10523.9|10521.9|575
1600354500000|2020-09-17 14:55:00|10534.9|10532.9|10527.4|10525.4|10536.9|10534.9|10525.9|10523.9|164
1600354800000|2020-09-17 15:00:00|10527.9|10525.9|10538.9|10536.9|10541.9|10539.9|10527.9|10525.9|164
1600355100000|2020-09-17 15:05:00|10538.4|10536.4|10535.9|10533.9|10541.4|10539.4|10533.4|10531.4|354
1600355400000|2020-09-17 15:10:00|10536.4|10534.4|10536.9|10534.9|10541.9|10539.9|10531.9|10529.9|138
1600355700000|2020-09-17 15:15:00|10536.4|10534.4|10539.4|10537.4|10547.4|10545.4|10531.9|10529.9|476
1600356000000|2020-09-17 15:20:00|10540.4|10538.4|10539.9|10537.9|10546.9|10544.9|10537.9|10535.9|318
1600356300000|2020-09-17 15:25:00|10540.4|10538.4|10526.4|10524.4|10540.9|10538.9|10525.9|10523.9|585
1600356600000|2020-09-17 15:30:00|10525.9|10523.9|10513.9|10511.9|10528.9|10526.9|10511.4|10509.4|1014
1600356900000|2020-09-17 15:35:00|10513.4|10511.4|10512.9|10510.9|10517.4|10515.4|10509.9|10507.9|218
1600357200000|2020-09-17 15:40:00|10513.4|10511.4|10507.4|10505.4|10517.4|10515.4|10504.4|10502.4|116
1600357500000|2020-09-17 15:45:00|10507.9|10505.9|10508.9|10506.9|10510.9|10508.9|10504.9|10502.9|333
1600357800000|2020-09-17 15:50:00|10509.4|10507.4|10508.4|10506.4|10512.9|10510.9|10505.9|10503.9|776
1600358100000|2020-09-17 15:55:00|10508.9|10506.9|10506.4|10504.4|10510.4|10508.4|10500.9|10498.9|77
1600358400000|2020-09-17 16:00:00|10505.4|10503.4|10509.9|10507.9|10511.9|10509.9|10503.9|10501.9|102
1600358700000|2020-09-17 16:05:00|10510.4|10508.4|10507.9|10505.9|10516.4|10514.4|10506.4|10504.4|79
1600359000000|2020-09-17 16:10:00|10506.9|10504.9|10496.9|10494.9|10508.9|10506.9|10495.9|10493.9|68
1600359300000|2020-09-17 16:15:00|10497.4|10495.4|10495.9|10493.9|10500.4|10498.4|10490.9|10488.9|61
1600359600000|2020-09-17 16:20:00|10494.9|10492.9|10498.4|10496.4|10500.4|10498.4|10493.9|10491.9|57
1600359900000|2020-09-17 16:25:00|10498.9|10496.9|10499.9|10497.9|10499.9|10497.9|10491.9|10489.9|17
1600360200000|2020-09-17 16:30:00|10499.4|10497.4|10508.9|10506.9|10508.9|10506.9|10497.9|10495.9|27
1600360500000|2020-09-17 16:35:00|10508.4|10506.4|10513.4|10511.4|10514.4|10512.4|10505.9|10503.9|102
1600360800000|2020-09-17 16:40:00|10512.9|10510.9|10511.9|10509.9|10516.4|10514.4|10507.9|10505.9|17
1600361100000|2020-09-17 16:45:00|10511.4|10509.4|10510.9|10508.9|10517.9|10515.9|10506.9|10504.9|15
1600361400000|2020-09-17 16:50:00|10511.4|10509.4|10509.4|10507.4|10515.9|10513.9|10505.9|10503.9|14
1600361700000|2020-09-17 16:55:00|10508.9|10506.9|10514.4|10512.4|10519.4|10517.4|10508.9|10506.9|62
1600362000000|2020-09-17 17:00:00|10514.9|10512.9|10514.4|10512.4|10517.9|10515.9|10511.9|10509.9|12
1600362300000|2020-09-17 17:05:00|10513.9|10511.9|10516.9|10514.9|10518.4|10516.4|10511.9|10509.9|12
1600362600000|2020-09-17 17:10:00|10517.4|10515.4|10516.9|10514.9|10518.9|10516.9|10516.4|10514.4|9
1600362900000|2020-09-17 17:15:00|10516.4|10514.4|10510.9|10508.9|10516.4|10514.4|10510.4|10508.4|10
1600363200000|2020-09-17 17:20:00|10511.4|10509.4|10514.4|10512.4|10515.9|10513.9|10510.4|10508.4|19
1600363500000|2020-09-17 17:25:00|10515.9|10513.9|10515.9|10513.9|10518.4|10516.4|10513.9|10511.9|2
1600363800000|2020-09-17 17:30:00|10515.4|10513.4|10515.9|10513.9|10518.4|10516.4|10512.9|10510.9|34
1600364100000|2020-09-17 17:35:00|||||||||8
1600364400000|2020-09-17 17:40:00|10516.4|10514.4|10521.4|10519.4|10521.9|10519.9|10516.4|10514.4|4
1600364700000|2020-09-17 17:45:00|10521.9|10519.9|10518.9|10516.9|10521.9|10519.9|10511.9|10509.9|2
1600365000000|2020-09-17 17:50:00|10518.4|10516.4|10518.9|10516.9|10521.9|10519.9|10517.4|10515.4|0
1600365300000|2020-09-17 17:55:00|10517.4|10515.4|10517.4|10515.4|10518.9|10516.9|10512.9|10510.9|10
1600365600000|2020-09-17 18:00:00|10517.9|10515.9|10524.9|10522.9|10525.4|10523.4|10516.9|10514.9|1
1600365900000|2020-09-17 18:05:00|10525.4|10523.4|10528.4|10526.4|10528.9|10526.9|10524.4|10522.4|25
1600366200000|2020-09-17 18:10:00|10528.9|10526.9|10526.4|10524.4|10528.9|10526.9|10525.9|10523.9|7
1600366500000|2020-09-17 18:15:00|10526.9|10524.9|10526.4|10524.4|10526.9|10524.9|10525.9|10523.9|0
1600366800000|2020-09-17 18:20:00|10525.9|10523.9|10520.9|10518.9|10526.4|10524.4|10520.9|10518.9|10
1600367100000|2020-09-17 18:25:00|10520.4|10518.4|10508.9|10506.9|10520.4|10518.4|10508.9|10506.9|3
1600367400000|2020-09-17 18:30:00|10509.4|10507.4|10506.9|10504.9|10510.4|10508.4|10506.9|10504.9|7
1600367700000|2020-09-17 18:35:00|10505.9|10503.9|10501.4|10499.4|10506.9|10504.9|10500.9|10498.9|29
1600368000000|2020-09-17 18:40:00|10502.4|10500.4|10506.4|10504.4|10507.9|10505.9|10499.4|10497.4|150
1600368300000|2020-09-17 18:45:00|10506.9|10504.9|10507.4|10505.4|10510.9|10508.9|10505.9|10503.9|26
1600368600000|2020-09-17 18:50:00|10508.4|10506.4|10508.9|10506.9|10508.9|10506.9|10508.4|10506.4|2
1600368900000|2020-09-17 18:55:00|10509.9|10507.9|10511.4|10509.4|10513.9|10511.9|10509.4|10507.4|9
1600369200000|2020-09-17 19:00:00|10510.9|10508.9|10499.4|10497.4|10510.9|10508.9|10499.4|10497.4|7
1600369500000|2020-09-17 19:05:00|10499.9|10497.9|10508.4|10506.4|10510.9|10508.9|10499.4|10497.4|37
1600369800000|2020-09-17 19:10:00|10509.4|10507.4|10516.4|10514.4|10521.4|10519.4|10507.9|10505.9|9
1600370100000|2020-09-17 19:15:00|10515.4|10513.4|10508.4|10506.4|10515.9|10513.9|10508.4|10506.4|3
1600370400000|2020-09-17 19:20:00|10508.9|10506.9|10506.9|10504.9|10512.4|10510.4|10506.4|10504.4|1
1600370700000|2020-09-17 19:25:00|10506.4|10504.4|10504.9|10502.9|10506.4|10504.4|10500.9|10498.9|5
1600371000000|2020-09-17 19:30:00|10504.4|10502.4|10521.4|10519.4|10522.4|10520.4|10504.4|10502.4|14
1600371300000|2020-09-17 19:35:00|10521.9|10519.9|10522.4|10520.4|10527.4|10525.4|10520.4|10518.4|10
1600371600000|2020-09-17 19:40:00|10522.9|10520.9|10523.9|10521.9|10528.9|10526.9|10519.9|10517.9|45
1600371900000|2020-09-17 19:45:00|10524.4|10522.4|10521.9|10519.9|10526.9|10524.9|10515.9|10513.9|17
1600372200000|2020-09-17 19:50:00|10522.4|10520.4|10522.4|10520.4|10529.4|10527.4|10521.4|10519.4|30
1600372500000|2020-09-17 19:55:00|10523.9|10521.9|10529.1|10523.1|10530.1|10526.9|10510.9|10508.9|57
1600372800000|2020-09-17 20:00:00|10529|10523|10533.1|10527.1|10545.9|10539.9|10525.3|10519.3|0
1600373100000|2020-09-17 20:05:00|10533.8|10527.8|10536.7|10530.7|10538.7|10532.7|10533|10527|0
1600373400000|2020-09-17 20:10:00|10536.6|10530.6|10536.4|10530.4|10541.5|10535.5|10535.3|10529.3|0
1600373700000|2020-09-17 20:15:00|10536.5|10530.5|10535.3|10529.3|10536.7|10530.7|10534.1|10528.1|0
1600374000000|2020-09-17 20:20:00|10535.1|10529.1|10535.1|10529.1|10535.3|10529.3|10534.8|10528.8|0
1600374300000|2020-09-17 20:25:00|10535.3|10529.3|10535.1|10529.1|10535.8|10529.8|10535.1|10529.1|0
1600374600000|2020-09-17 20:30:00|10535|10529|10538.4|10532.4|10540.4|10534.4|10534.1|10528.1|0
1600374900000|2020-09-17 20:35:00|10538.5|10532.5|10539.8|10533.8|10540.4|10534.4|10537.6|10531.6|0
1600375200000|2020-09-17 20:40:00|10540.2|10534.2|10537.6|10531.6|10541.8|10535.8|10536.2|10530.2|0
1600375500000|2020-09-17 20:45:00|10537.5|10531.5|10531.3|10525.3|10537.6|10531.6|10526.4|10520.4|0
1600375800000|2020-09-17 20:50:00|10531.2|10525.2|10527|10521|10531.3|10525.3|10524.2|10518.2|0
1600376100000|2020-09-17 20:55:00|10526.9|10520.9|10527.3|10521.3|10528.5|10522.5|10523.6|10517.6|0
1600376400000|2020-09-17 21:00:00|10527|10521|10524.9|10518.9|10528|10522|10524.7|10518.7|0
1600376700000|2020-09-17 21:05:00|10526.1|10520.1|10524.4|10518.4|10526.6|10520.6|10524.4|10518.4|0
1600377000000|2020-09-17 21:10:00|10526.1|10520.1|10524|10518|10526.1|10520.1|10523|10517|0
1600377300000|2020-09-17 21:15:00|10523.7|10517.7|10524|10518|10524.2|10518.2|10523.7|10517.7|0
1600377600000|2020-09-17 21:20:00|10524.2|10518.2|10524.7|10518.7|10524.9|10518.9|10524.2|10518.2|0
1600377900000|2020-09-17 21:25:00|10525.4|10519.4|10524.7|10518.7|10525.4|10519.4|10523.7|10517.7|0
1600378200000|2020-09-17 21:30:00|10524|10518|10524.7|10518.7|10524.9|10518.9|10524|10518|0
1600378500000|2020-09-17 21:35:00|10524.4|10518.4|10524.7|10518.7|10524.7|10518.7|10522.8|10516.8|0
1600378800000|2020-09-17 21:40:00|10524.9|10518.9|10524.4|10518.4|10524.9|10518.9|10524.4|10518.4|0
1600379100000|2020-09-17 21:45:00|10524.7|10518.7|10525.4|10519.4|10525.6|10519.6|10524.7|10518.7|0
1600379400000|2020-09-17 21:50:00|10525.1|10519.1|10524.9|10518.9|10525.6|10519.6|10524.7|10518.7|0
1600379700000|2020-09-17 21:55:00|10524.7|10518.7|10524.4|10518.4|10525.1|10519.1|10524.4|10518.4|0
1600380000000|2020-09-17 22:00:00|10523|10517|10523.9|10517.9|10526.7|10520.7|10518.8|10512.8|0
1600380300000|2020-09-17 22:05:00|10523.8|10517.8|10523.3|10517.3|10523.9|10517.9|10521.9|10515.9|0
1600380600000|2020-09-17 22:10:00|10523.4|10517.4|10529.6|10523.6|10531.6|10525.6|10523.4|10517.4|0
1600380900000|2020-09-17 22:15:00|10529.8|10523.8|10527.3|10521.3|10531|10525|10527.3|10521.3|0
1600381200000|2020-09-17 22:20:00|10527.7|10521.7|10534.4|10528.4|10535.9|10529.9|10527.7|10521.7|0
1600381500000|2020-09-17 22:25:00|10534.5|10528.5|10535.3|10529.3|10535.9|10529.9|10533.8|10527.8|0
1600381800000|2020-09-17 22:30:00|10535.6|10529.6|10540.1|10534.1|10540.1|10534.1|10535.6|10529.6|0
1600382100000|2020-09-17 22:35:00|10540|10534|10540.1|10534.1|10540.4|10534.4|10538.7|10532.7|0
1600382400000|2020-09-17 22:40:00|10540.2|10534.2|10544.4|10538.4|10545|10539|10540.1|10534.1|0
1600382700000|2020-09-17 22:45:00|10544.5|10538.5|10546.4|10540.4|10547.2|10541.2|10544.4|10538.4|0
1600383000000|2020-09-17 22:50:00|10546.5|10540.5|10549.2|10543.2|10549.8|10543.8|10546.4|10540.4|0
1600383300000|2020-09-17 22:55:00|10549.3|10543.3|10548.6|10542.6|10549.8|10543.8|10547.2|10541.2|0
1600383600000|2020-09-17 23:00:00|10548.8|10542.8|10556.9|10550.9|10557.7|10551.7|10548.8|10542.8|0
1600383900000|2020-09-17 23:05:00|10556.6|10550.6|10556.3|10550.3|10557.7|10551.7|10556.3|10550.3|0
1600384200000|2020-09-17 23:10:00|10556.2|10550.2|10554.9|10548.9|10556.9|10550.9|10552.7|10546.7|0
1600384500000|2020-09-17 23:15:00|10554.8|10548.8|10553.2|10547.2|10555.5|10549.5|10552.7|10546.7|0
1600384800000|2020-09-17 23:20:00|10553.5|10547.5|10553.3|10547.3|10553.6|10547.6|10550.8|10544.8|0
1600385100000|2020-09-17 23:25:00|10553.5|10547.5|10553.3|10547.3|10556.8|10550.8|10552.5|10546.5|0
1600385400000|2020-09-17 23:30:00|10553.2|10547.2|10553.3|10547.3|10553.3|10547.3|10552.5|10546.5|0
1600385700000|2020-09-17 23:35:00|10553.2|10547.2|10547.1|10541.1|10553.3|10547.3|10546.2|10540.2|0
1600386000000|2020-09-17 23:40:00|10547|10541|10542|10536|10547.7|10541.7|10541.4|10535.4|0
1600386300000|2020-09-17 23:45:00|10541.9|10535.9|10532.9|10526.9|10541.9|10535.9|10532.9|10526.9|0
1600386600000|2020-09-17 23:50:00|10533|10527|10536.5|10530.5|10540|10534|10532.9|10526.9|0
1600386900000|2020-09-17 23:55:00|10536|10530|10527.7|10521.7|10537.1|10531.1|10527.7|10521.7|0
1600387200000|2020-09-18 00:00:00|10527.4|10521.4|10526.1|10520.1|10532.8|10526.8|10522.2|10516.2|0
1600387500000|2020-09-18 00:05:00|10525.7|10519.7|10536.2|10530.2|10536.8|10530.8|10522.8|10516.8|0
1600387800000|2020-09-18 00:10:00|10536.5|10530.5|10544.2|10538.2|10544.2|10538.2|10535.4|10529.4|0
1600388100000|2020-09-18 00:15:00|10544.8|10538.8|10535.3|10529.3|10544.8|10538.8|10532.6|10526.6|0
1600388400000|2020-09-18 00:20:00|10535.2|10529.2|10529.1|10523.1|10536.6|10530.6|10526.4|10520.4|0
1600388700000|2020-09-18 00:25:00|10528|10522|10520.6|10514.6|10528|10522|10517.5|10511.5|0
1600389000000|2020-09-18 00:30:00|10521.6|10515.6|10532.2|10526.2|10535.1|10529.1|10520.4|10514.4|0
1600389300000|2020-09-18 00:35:00|10532.1|10526.1|10529.2|10523.2|10535|10529|10526.3|10520.3|0
1600389600000|2020-09-18 00:40:00|10529.1|10523.1|10523|10517|10529.2|10523.2|10520.1|10514.1|0
1600389900000|2020-09-18 00:45:00|10523.1|10517.1|10514.2|10508.2|10526|10520|10514.2|10508.2|0
1600390200000|2020-09-18 00:50:00|10514.4|10508.4|10512.6|10506.6|10517.3|10511.3|10508.1|10502.1|0
1600390500000|2020-09-18 00:55:00|10513.2|10507.2|10511.6|10505.6|10514.1|10508.1|10505.4|10499.4|0
1600390800000|2020-09-18 01:00:00|10512.6|10506.6|10517.7|10511.7|10521.9|10515.9|10511.2|10505.2|0
1600391100000|2020-09-18 01:05:00|10517.8|10511.8|10511.4|10505.4|10523.4|10517.4|10508.7|10502.7|0
1600391400000|2020-09-18 01:10:00|10510.9|10504.9|10499.5|10493.5|10513|10507|10493.5|10487.5|0
1600391700000|2020-09-18 01:15:00|10499.6|10493.6|10496.6|10490.6|10499.8|10493.8|10487.9|10481.9|0
1600392000000|2020-09-18 01:20:00|10497.1|10491.1|10496.9|10490.9|10499.6|10493.6|10490.7|10484.7|0
1600392300000|2020-09-18 01:25:00|10496.8|10490.8|10493.4|10487.4|10499.6|10493.6|10490.5|10484.5|0
1600392600000|2020-09-18 01:30:00|10493.5|10487.5|10489|10483|10497.9|10491.9|10484.5|10478.5|0
1600392900000|2020-09-18 01:35:00|10488.4|10482.4|10500.3|10494.3|10501.8|10495.8|10484.4|10478.4|0
1600393200000|2020-09-18 01:40:00|10499.8|10493.8|10505.1|10499.1|10506.5|10500.5|10496|10490|0
1600393500000|2020-09-18 01:45:00|10505|10499|10504.9|10498.9|10505.1|10499.1|10499.3|10493.3|0
1600393800000|2020-09-18 01:50:00|10505|10499|10514|10508|10514|10508|10505|10499|0
1600394100000|2020-09-18 01:55:00|10513.9|10507.9|10513.8|10507.8|10514|10508|10510.8|10504.8|0
1600394400000|2020-09-18 02:00:00|10512.5|10506.5|10508.3|10502.3|10514.1|10508.1|10508.2|10502.2|0
1600394700000|2020-09-18 02:05:00|10508.4|10502.4|10508.5|10502.5|10514.2|10508.2|10508.3|10502.3|0
1600395000000|2020-09-18 02:10:00|10508.6|10502.6|10509.9|10503.9|10511.3|10505.3|10504|10498|0
1600395300000|2020-09-18 02:15:00|10510.4|10504.4|10522.9|10516.9|10523.2|10517.2|10508.5|10502.5|0
1600395600000|2020-09-18 02:20:00|10523|10517|10520.2|10514.2|10523.1|10517.1|10520.1|10514.1|0
1600395900000|2020-09-18 02:25:00|10520.3|10514.3|10520.2|10514.2|10523.1|10517.1|10517.4|10511.4|0
1600396200000|2020-09-18 02:30:00|10520.1|10514.1|10520|10514|10521.8|10515.8|10517.2|10511.2|0
1600396500000|2020-09-18 02:35:00|10519.9|10513.9|10517.2|10511.2|10520.1|10514.1|10514.5|10508.5|0
1600396800000|2020-09-18 02:40:00|10517.1|10511.1|10520.5|10514.5|10523.2|10517.2|10514.4|10508.4|0
1600397100000|2020-09-18 02:45:00|10520.4|10514.4|10514.6|10508.6|10520.5|10514.5|10514.6|10508.6|0
1600397400000|2020-09-18 02:50:00|10514.7|10508.7|10514.5|10508.5|10516.1|10510.1|10513.1|10507.1|0
1600397700000|2020-09-18 02:55:00|10514.6|10508.6|10517.5|10511.5|10520.3|10514.3|10514.6|10508.6|0
1600398000000|2020-09-18 03:00:00|10518.6|10512.6|10522.1|10516.1|10526.4|10520.4|10518.6|10512.6|0
1600398300000|2020-09-18 03:05:00|10522.2|10516.2|10526.7|10520.7|10526.7|10520.7|10522.1|10516.1|0
1600398600000|2020-09-18 03:10:00|10526.9|10520.9|10526.8|10520.8|10532.4|10526.4|10526.6|10520.6|0
1600398900000|2020-09-18 03:15:00|10526.9|10520.9|10526.5|10520.5|10529.6|10523.6|10526.4|10520.4|0
1600399200000|2020-09-18 03:20:00|10526.6|10520.6|10529.6|10523.6|10529.6|10523.6|10525.2|10519.2|0
1600399500000|2020-09-18 03:25:00|10529.5|10523.5|10526.6|10520.6|10529.5|10523.5|10526.4|10520.4|0
1600399800000|2020-09-18 03:30:00|10526.5|10520.5|10523.6|10517.6|10529.5|10523.5|10522.2|10516.2|0
1600400100000|2020-09-18 03:35:00|10523.5|10517.5|10523.4|10517.4|10526.1|10520.1|10523.3|10517.3|0
1600400400000|2020-09-18 03:40:00|10523.5|10517.5|10520.7|10514.7|10523.6|10517.6|10520.5|10514.5|0
1600400700000|2020-09-18 03:45:00|10520.8|10514.8|10523.3|10517.3|10523.7|10517.7|10520.8|10514.8|0
1600401000000|2020-09-18 03:50:00|10523.4|10517.4|10523.5|10517.5|10526.4|10520.4|10523.4|10517.4|0
1600401300000|2020-09-18 03:55:00|10523.4|10517.4|10520.1|10514.1|10523.4|10517.4|10517.2|10511.2|0
1600401600000|2020-09-18 04:00:00|10520.2|10514.2|10515.8|10509.8|10520.2|10514.2|10514.2|10508.2|0
1600401900000|2020-09-18 04:05:00|10515.9|10509.9|10517.1|10511.1|10517.3|10511.3|10514.2|10508.2|0
1600402200000|2020-09-18 04:10:00|10517.2|10511.2|10517.1|10511.1|10520|10514|10517|10511|0
1600402500000|2020-09-18 04:15:00|10517|10511|10522.8|10516.8|10522.9|10516.9|10516.8|10510.8|0
1600402800000|2020-09-18 04:20:00|10522.7|10516.7|10520.2|10514.2|10523|10517|10520.1|10514.1|0
1600403100000|2020-09-18 04:25:00|10520.1|10514.1|10517.3|10511.3|10520.2|10514.2|10517.2|10511.2|0
1600403400000|2020-09-18 04:30:00|10517.4|10511.4|10526.4|10520.4|10526.5|10520.5|10517.4|10511.4|0
1600403700000|2020-09-18 04:35:00|10526.3|10520.3|10526.9|10520.9|10529.7|10523.7|10523.7|10517.7|0
1600404000000|2020-09-18 04:40:00|10527|10521|10530.1|10524.1|10530.2|10524.2|10526.7|10520.7|0
1600404300000|2020-09-18 04:45:00|10530.2|10524.2|10527.2|10521.2|10530.2|10524.2|10527.2|10521.2|0
1600404600000|2020-09-18 04:50:00|10527.1|10521.1|10527|10521|10527.1|10521.1|10526.9|10520.9|0
1600404900000|2020-09-18 04:55:00|10526.9|10520.9|10526.9|10520.9|10527|10521|10526.8|10520.8|0
1600405200000|2020-09-18 05:00:00|10527|10521|10529.8|10523.8|10530.1|10524.1|10526.9|10520.9|0
1600405500000|2020-09-18 05:05:00|10529.9|10523.9|10527|10521|10530.2|10524.2|10526.9|10520.9|0
1600405800000|2020-09-18 05:10:00|10526.9|10520.9|10523.6|10517.6|10527|10521|10523.6|10517.6|0
1600406100000|2020-09-18 05:15:00|10523.5|10517.5|10520.6|10514.6|10523.6|10517.6|10520.4|10514.4|0
1600406400000|2020-09-18 05:20:00|10520.5|10514.5|10525.4|10519.4|10525.5|10519.5|10520.5|10514.5|0
1600406700000|2020-09-18 05:25:00|10525.5|10519.5|10526.2|10520.2|10527.6|10521.6|10521.5|10515.5|0
1600407000000|2020-09-18 05:30:00|10526.7|10520.7|10521.8|10515.8|10530.5|10524.5|10521.6|10515.6|0
1600407300000|2020-09-18 05:35:00|10521.7|10515.7|10524.5|10518.5|10524.6|10518.6|10521.6|10515.6|0
1600407600000|2020-09-18 05:40:00|10524.4|10518.4|10524.8|10518.8|10526.2|10520.2|10521.5|10515.5|0
1600407900000|2020-09-18 05:45:00|10524.9|10518.9|10524.6|10518.6|10528|10522|10522.1|10516.1|0
1600408200000|2020-09-18 05:50:00|10524.5|10518.5|10521.9|10515.9|10524.5|10518.5|10518.9|10512.9|0
1600408500000|2020-09-18 05:55:00|10522|10516|10531.3|10525.3|10532.6|10526.6|10521.9|10515.9|0
1600408800000|2020-09-18 06:00:00|10530.9|10528.9|10532.9|10530.9|10537.9|10535.9|10527.4|10525.4|151
1600409100000|2020-09-18 06:05:00|10533.4|10531.4|10530.4|10528.4|10534.9|10532.9|10525.9|10523.9|122
1600409400000|2020-09-18 06:10:00|10529.9|10527.9|10535.4|10533.4|10537.9|10535.9|10529.4|10527.4|62
1600409700000|2020-09-18 06:15:00|10535.9|10533.9|10530.9|10528.9|10536.9|10534.9|10529.9|10527.9|570
1600410000000|2020-09-18 06:20:00|10529.9|10527.9|10534.4|10532.4|10536.4|10534.4|10529.9|10527.9|52
1600410300000|2020-09-18 06:25:00|10533.9|10531.9|10544.9|10542.9|10544.9|10542.9|10533.9|10531.9|56
1600410600000|2020-09-18 06:30:00|10543.9|10541.9|10546.4|10544.4|10546.4|10544.4|10537.9|10535.9|55
1600410900000|2020-09-18 06:35:00|10547.9|10545.9|10550.4|10548.4|10553.4|10551.4|10547.4|10545.4|80
1600411200000|2020-09-18 06:40:00|10551.9|10549.9|10545.4|10543.4|10554.4|10552.4|10543.9|10541.9|20
1600411500000|2020-09-18 06:45:00|10544.9|10542.9|10528.9|10526.9|10545.4|10543.4|10525.4|10523.4|244
1600411800000|2020-09-18 06:50:00|10529.9|10527.9|10541.9|10539.9|10556.9|10554.9|10516.9|10514.9|743
1600412100000|2020-09-18 06:55:00|10540.9|10538.9|10552.4|10550.4|10555.9|10553.9|10534.9|10532.9|1909
1600412400000|2020-09-18 07:00:00|10551.9|10549.9|10540.4|10538.4|10551.9|10549.9|10525.9|10523.9|1706
1600412700000|2020-09-18 07:05:00|10538.4|10536.4|10544.4|10542.4|10552.4|10550.4|10528.4|10526.4|594
1600413000000|2020-09-18 07:10:00|10544.9|10542.9|10542.9|10540.9|10552.4|10550.4|10539.4|10537.4|367
1600413300000|2020-09-18 07:15:00|10542.4|10540.4|10547.4|10545.4|10549.9|10547.9|10537.4|10535.4|259
1600413600000|2020-09-18 07:20:00|10546.9|10544.9|10531.4|10529.4|10546.9|10544.9|10530.4|10528.4|639
1600413900000|2020-09-18 07:25:00|10530.9|10528.9|10530.9|10528.9|10533.9|10531.9|10524.9|10522.9|293
1600414200000|2020-09-18 07:30:00|10531.4|10529.4|10518.9|10516.9|10531.4|10529.4|10506.4|10504.4|620
1600414500000|2020-09-18 07:35:00|10518.4|10516.4|10526.9|10524.9|10531.9|10529.9|10517.4|10515.4|266
1600414800000|2020-09-18 07:40:00|10527.9|10525.9|10535.4|10533.4|10537.9|10535.9|10526.9|10524.9|456
1600415100000|2020-09-18 07:45:00|10534.9|10532.9|10540.9|10538.9|10541.4|10539.4|10531.9|10529.9|185
1600415400000|2020-09-18 07:50:00|10540.4|10538.4|10534.9|10532.9|10542.9|10540.9|10532.9|10530.9|236
1600415700000|2020-09-18 07:55:00|10535.4|10533.4|10534.9|10532.9|10538.9|10536.9|10525.9|10523.9|270
1600416000000|2020-09-18 08:00:00|10534.4|10532.4|10536.9|10534.9|10542.4|10540.4|10531.9|10529.9|223
1600416300000|2020-09-18 08:05:00|10537.4|10535.4|10546.4|10544.4|10549.9|10547.9|10535.9|10533.9|166
1600416600000|2020-09-18 08:10:00|10546.9|10544.9|10557.9|10555.9|10558.9|10556.9|10544.9|10542.9|174
1600416900000|2020-09-18 08:15:00|10557.4|10555.4|10563.9|10561.9|10567.9|10565.9|10557.4|10555.4|274
1600417200000|2020-09-18 08:20:00|10564.4|10562.4|10564.4|10562.4|10566.4|10564.4|10559.9|10557.9|250
1600417500000|2020-09-18 08:25:00|10563.9|10561.9|10566.9|10564.9|10566.9|10564.9|10562.9|10560.9|119
1600417800000|2020-09-18 08:30:00|10566.4|10564.4|10561.9|10559.9|10566.9|10564.9|10559.4|10557.4|198
1600418100000|2020-09-18 08:35:00|10562.4|10560.4|10570.9|10568.9|10570.9|10568.9|10561.9|10559.9|140
1600418400000|2020-09-18 08:40:00|10571.4|10569.4|10571.9|10569.9|10574.4|10572.4|10566.9|10564.9|177
1600418700000|2020-09-18 08:45:00|10572.4|10570.4|10570.9|10568.9|10573.4|10571.4|10566.9|10564.9|115
1600419000000|2020-09-18 08:50:00|10571.4|10569.4|10570.9|10568.9|10573.9|10571.9|10566.9|10564.9|124
1600419300000|2020-09-18 08:55:00|10571.4|10569.4|10570.9|10568.9|10572.4|10570.4|10567.4|10565.4|133
1600419600000|2020-09-18 09:00:00|10571.4|10569.4|10573.9|10571.9|10577.9|10575.9|10564.9|10562.9|563
1600419900000|2020-09-18 09:05:00|10574.4|10572.4|10567.9|10565.9|10576.9|10574.9|10565.4|10563.4|218
1600420200000|2020-09-18 09:10:00|10567.4|10565.4|10583.9|10581.9|10587.9|10585.9|10566.9|10564.9|410
1600420500000|2020-09-18 09:15:00|10584.4|10582.4|10578.9|10576.9|10585.4|10583.4|10577.4|10575.4|183
1600420800000|2020-09-18 09:20:00|10579.4|10577.4|10589.9|10587.9|10589.9|10587.9|10577.9|10575.9|140
1600421100000|2020-09-18 09:25:00|10591.4|10589.4|10589.9|10587.9|10595.9|10593.9|10587.9|10585.9|349
1600421400000|2020-09-18 09:30:00|10589.4|10587.4|10589.9|10587.9|10593.9|10591.9|10587.9|10585.9|174
1600421700000|2020-09-18 09:35:00|10589.4|10587.4|10585.9|10583.9|10589.9|10587.9|10583.4|10581.4|152
1600422000000|2020-09-18 09:40:00|10586.4|10584.4|10590.9|10588.9|10590.9|10588.9|10581.9|10579.9|191
1600422300000|2020-09-18 09:45:00|10590.4|10588.4|10585.9|10583.9|10592.4|10590.4|10581.9|10579.9|178
1600422600000|2020-09-18 09:50:00|10587.9|10585.9|10576.9|10574.9|10587.9|10585.9|10563.9|10561.9|663
1600422900000|2020-09-18 09:55:00|10577.4|10575.4|10574.4|10572.4|10582.9|10580.9|10564.9|10562.9|537
1600423200000|2020-09-18 10:00:00|10573.9|10571.9|10571.9|10569.9|10574.4|10572.4|10567.4|10565.4|214
1600423500000|2020-09-18 10:05:00|10571.4|10569.4|10572.9|10570.9|10573.9|10571.9|10567.9|10565.9|184
1600423800000|2020-09-18 10:10:00|10573.9|10571.9|10572.9|10570.9|10577.9|10575.9|10572.4|10570.4|210
1600424100000|2020-09-18 10:15:00|10572.4|10570.4|10566.9|10564.9|10573.9|10571.9|10566.9|10564.9|136
1600424400000|2020-09-18 10:20:00|10567.4|10565.4|10572.9|10570.9|10575.4|10573.4|10567.4|10565.4|115
1600424700000|2020-09-18 10:25:00|10572.4|10570.4|10572.9|10570.9|10575.9|10573.9|10571.9|10569.9|95
1600425000000|2020-09-18 10:30:00|10573.9|10571.9|10575.4|10573.4|10581.9|10579.9|10573.9|10571.9|184
1600425300000|2020-09-18 10:35:00|10574.9|10572.9|10574.9|10572.9|10575.9|10573.9|10572.9|10570.9|99
1600425600000|2020-09-18 10:40:00|10574.4|10572.4|10571.9|10569.9|10575.9|10573.9|10570.9|10568.9|188
1600425900000|2020-09-18 10:45:00|10572.9|10570.9|10573.9|10571.9|10574.4|10572.4|10570.4|10568.4|97
1600426200000|2020-09-18 10:50:00|10574.4|10572.4|10570.9|10568.9|10577.4|10575.4|10570.4|10568.4|94
1600426500000|2020-09-18 10:55:00|10571.4|10569.4|10578.9|10576.9|10578.9|10576.9|10570.9|10568.9|102
1600426800000|2020-09-18 11:00:00|10577.9|10575.9|10583.9|10581.9|10584.9|10582.9|10576.4|10574.4|182
1600427100000|2020-09-18 11:05:00|10584.4|10582.4|10581.4|10579.4|10586.4|10584.4|10580.4|10578.4|106
1600427400000|2020-09-18 11:10:00|10581.9|10579.9|10579.9|10577.9|10583.9|10581.9|10579.9|10577.9|88
1600427700000|2020-09-18 11:15:00|10580.4|10578.4|10580.9|10578.9|10584.4|10582.4|10578.9|10576.9|126
1600428000000|2020-09-18 11:20:00|10580.4|10578.4|10578.4|10576.4|10583.9|10581.9|10576.9|10574.9|85
1600428300000|2020-09-18 11:25:00|10577.9|10575.9|10576.9|10574.9|10579.4|10577.4|10575.9|10573.9|61
1600428600000|2020-09-18 11:30:00|10577.4|10575.4|10577.9|10575.9|10579.9|10577.9|10570.9|10568.9|218
1600428900000|2020-09-18 11:35:00|10578.4|10576.4|10574.4|10572.4|10579.4|10577.4|10571.9|10569.9|102
1600429200000|2020-09-18 11:40:00|10574.9|10572.9|10567.9|10565.9|10576.4|10574.4|10566.9|10564.9|84
1600429500000|2020-09-18 11:45:00|10568.4|10566.4|10572.4|10570.4|10575.4|10573.4|10568.4|10566.4|90
1600429800000|2020-09-18 11:50:00|10571.9|10569.9|10564.4|10562.4|10575.4|10573.4|10562.4|10560.4|131
1600430100000|2020-09-18 11:55:00|10564.9|10562.9|10563.4|10561.4|10565.4|10563.4|10560.9|10558.9|176
1600430400000|2020-09-18 12:00:00|10562.9|10560.9|10560.9|10558.9|10564.9|10562.9|10557.4|10555.4|174
1600430700000|2020-09-18 12:05:00|10561.4|10559.4|10567.4|10565.4|10567.4|10565.4|10561.4|10559.4|108
1600431000000|2020-09-18 12:10:00|10566.9|10564.9|10567.9|10565.9|10570.4|10568.4|10566.4|10564.4|115
1600431300000|2020-09-18 12:15:00|10567.4|10565.4|10574.9|10572.9|10575.4|10573.4|10565.9|10563.9|134
1600431600000|2020-09-18 12:20:00|10574.4|10572.4|10575.9|10573.9|10575.9|10573.9|10567.9|10565.9|195
1600431900000|2020-09-18 12:25:00|10576.4|10574.4|10583.9|10581.9|10584.4|10582.4|10573.4|10571.4|202
1600432200000|2020-09-18 12:30:00|10583.4|10581.4|10582.4|10580.4|10585.4|10583.4|10579.9|10577.9|132
1600432500000|2020-09-18 12:35:00|10581.9|10579.9|10583.4|10581.4|10585.4|10583.4|10578.4|10576.4|88
1600432800000|2020-09-18 12:40:00|10582.9|10580.9|10582.9|10580.9|10585.4|10583.4|10579.9|10577.9|111
1600433100000|2020-09-18 12:45:00|10583.4|10581.4|10579.4|10577.4|10584.9|10582.9|10578.4|10576.4|259
1600433400000|2020-09-18 12:50:00|10578.9|10576.9|10572.4|10570.4|10579.4|10577.4|10572.4|10570.4|129
1600433700000|2020-09-18 12:55:00|10572.9|10570.9|10573.9|10571.9|10575.4|10573.4|10569.4|10567.4|142
1600434000000|2020-09-18 13:00:00|10573.4|10571.4|10572.4|10570.4|10577.4|10575.4|10571.4|10569.4|123
1600434300000|2020-09-18 13:05:00|10572.9|10570.9|10573.9|10571.9|10575.9|10573.9|10569.4|10567.4|147
1600434600000|2020-09-18 13:10:00|10573.4|10571.4|10569.4|10567.4|10575.9|10573.9|10568.4|10566.4|191
1600434900000|2020-09-18 13:15:00|10569.9|10567.9|10556.4|10554.4|10569.9|10567.9|10555.4|10553.4|455
1600435200000|2020-09-18 13:20:00|10556.9|10554.9|10559.4|10557.4|10559.9|10557.9|10553.9|10551.9|342
1600435500000|2020-09-18 13:25:00|10558.9|10556.9|10553.4|10551.4|10564.4|10562.4|10553.4|10551.4|269
1600435800000|2020-09-18 13:30:00|10553.9|10551.9|10540.4|10538.4|10556.4|10554.4|10540.4|10538.4|520
1600436100000|2020-09-18 13:35:00|10540.9|10538.9|10547.4|10545.4|10549.4|10547.4|10540.9|10538.9|320
1600436400000|2020-09-18 13:40:00|10547.9|10545.9|10540.4|10538.4|10549.4|10547.4|10540.4|10538.4|458
1600436700000|2020-09-18 13:45:00|10539.9|10537.9|10524.9|10522.9|10540.4|10538.4|10521.4|10519.4|418
1600437000000|2020-09-18 13:50:00|10525.4|10523.4|10530.9|10528.9|10533.9|10531.9|10520.4|10518.4|444
1600437300000|2020-09-18 13:55:00|10530.4|10528.4|10543.9|10541.9|10544.4|10542.4|10526.4|10524.4|413
1600437600000|2020-09-18 14:00:00|10543.4|10541.4|10546.4|10544.4|10549.4|10547.4|10538.4|10536.4|419
1600437900000|2020-09-18 14:05:00|10545.9|10543.9|10550.4|10548.4|10551.4|10549.4|10545.4|10543.4|263
1600438200000|2020-09-18 14:10:00|10551.9|10549.9|10544.9|10542.9|10551.9|10549.9|10538.9|10536.9|165
1600438500000|2020-09-18 14:15:00|10545.4|10543.4|10548.4|10546.4|10553.4|10551.4|10544.4|10542.4|206
1600438800000|2020-09-18 14:20:00|10548.9|10546.9|10550.9|10548.9|10554.9|10552.9|10544.9|10542.9|182
1600439100000|2020-09-18 14:25:00|10551.4|10549.4|10557.9|10555.9|10559.4|10557.4|10544.9|10542.9|291
1600439400000|2020-09-18 14:30:00|10557.4|10555.4|10555.4|10553.4|10558.4|10556.4|10549.9|10547.9|205
1600439700000|2020-09-18 14:35:00|10554.9|10552.9|10549.4|10547.4|10556.9|10554.9|10548.9|10546.9|385
1600440000000|2020-09-18 14:40:00|10548.9|10546.9|10551.9|10549.9|10552.9|10550.9|10543.9|10541.9|112
1600440300000|2020-09-18 14:45:00|10551.4|10549.4|10551.4|10549.4|10553.9|10551.9|10541.4|10539.4|342
1600440600000|2020-09-18 14:50:00|10551.9|10549.9|10538.4|10536.4|10552.9|10550.9|10537.4|10535.4|575
1600440900000|2020-09-18 14:55:00|10539.4|10537.4|10538.4|10536.4|10541.9|10539.9|10531.4|10529.4|827
1600441200000|2020-09-18 15:00:00|10538.9|10536.9|10538.4|10536.4|10539.9|10537.9|10531.9|10529.9|301
1600441500000|2020-09-18 15:05:00|10538.9|10536.9|10540.4|10538.4|10546.9|10544.9|10536.9|10534.9|206
1600441800000|2020-09-18 15:10:00|10540.9|10538.9|10544.9|10542.9|10544.9|10542.9|10537.4|10535.4|235
1600442100000|2020-09-18 15:15:00|10544.4|10542.4|10537.9|10535.9|10552.9|10550.9|10535.9|10533.9|793
1600442400000|2020-09-18 15:20:00|10536.9|10534.9|10535.9|10533.9|10542.9|10540.9|10532.9|10530.9|621
1600442700000|2020-09-18 15:25:00|10535.4|10533.4|10538.9|10536.9|10543.9|10541.9|10532.4|10530.4|1375
1600443000000|2020-09-18 15:30:00|10536.9|10534.9|10524.9|10522.9|10546.9|10544.9|10522.9|10520.9|1083
1600443300000|2020-09-18 15:35:00|10525.4|10523.4|10539.9|10537.9|10540.4|10538.4|10523.4|10521.4|450
1600443600000|2020-09-18 15:40:00|10537.4|10535.4|10529.4|10527.4|10540.9|10538.9|10527.9|10525.9|301
1600443900000|2020-09-18 15:45:00|10529.9|10527.9|10550.4|10548.4|10551.4|10549.4|10527.9|10525.9|118
1600444200000|2020-09-18 15:50:00|10549.9|10547.9|10549.4|10547.4|10552.9|10550.9|10547.9|10545.9|414
1600444500000|2020-09-18 15:55:00|10548.9|10546.9|10548.9|10546.9|10553.9|10551.9|10545.9|10543.9|57
1600444800000|2020-09-18 16:00:00|10548.4|10546.4|10544.9|10542.9|10550.9|10548.9|10542.9|10540.9|80
1600445100000|2020-09-18 16:05:00|10543.9|10541.9|10547.4|10545.4|10549.9|10547.9|10541.4|10539.4|72
1600445400000|2020-09-18 16:10:00|10547.9|10545.9|10543.9|10541.9|10550.4|10548.4|10540.4|10538.4|30
1600445700000|2020-09-18 16:15:00|10544.4|10542.4|10537.9|10535.9|10544.4|10542.4|10536.9|10534.9|176
1600446000000|2020-09-18 16:20:00|10538.4|10536.4|10532.9|10530.9|10538.9|10536.9|10528.9|10526.9|62
1600446300000|2020-09-18 16:25:00|10532.4|10530.4|10535.4|10533.4|10536.4|10534.4|10529.9|10527.9|9
1600446600000|2020-09-18 16:30:00|10534.9|10532.9|10519.4|10517.4|10534.9|10532.9|10516.4|10514.4|44
1600446900000|2020-09-18 16:35:00|10519.9|10517.9|10514.4|10512.4|10524.4|10522.4|10514.4|10512.4|58
1600447200000|2020-09-18 16:40:00|10513.9|10511.9|10505.4|10503.4|10514.4|10512.4|10504.9|10502.9|110
1600447500000|2020-09-18 16:45:00|10505.9|10503.9|10507.4|10505.4|10511.9|10509.9|10504.9|10502.9|39
1600447800000|2020-09-18 16:50:00|10506.9|10504.9|10510.4|10508.4|10514.4|10512.4|10504.4|10502.4|55
1600448100000|2020-09-18 16:55:00|10509.9|10507.9|10508.9|10506.9|10513.4|10511.4|10504.4|10502.4|36
1600448400000|2020-09-18 17:00:00|10508.4|10506.4|10510.4|10508.4|10514.4|10512.4|10505.4|10503.4|74
1600448700000|2020-09-18 17:05:00|10509.9|10507.9|10504.4|10502.4|10510.4|10508.4|10503.4|10501.4|14
1600449000000|2020-09-18 17:10:00|10504.9|10502.9|10508.9|10506.9|10510.9|10508.9|10504.4|10502.4|23
1600449300000|2020-09-18 17:15:00|10508.4|10506.4|10501.4|10499.4|10508.4|10506.4|10497.9|10495.9|29
1600449600000|2020-09-18 17:20:00|10501.9|10499.9|10500.4|10498.4|10503.4|10501.4|10496.4|10494.4|33
1600449900000|2020-09-18 17:25:00|10500.9|10498.9|10486.4|10484.4|10501.4|10499.4|10486.4|10484.4|45
1600450200000|2020-09-18 17:30:00|10485.9|10483.9|10488.4|10486.4|10488.9|10486.9|10470.4|10468.4|100
1600450500000|2020-09-18 17:35:00|10487.9|10485.9|10480.4|10478.4|10488.4|10486.4|10475.4|10473.4|11
1600450800000|2020-09-18 17:40:00|10480.9|10478.9|10480.9|10478.9|10482.4|10480.4|10474.4|10472.4|6
1600451100000|2020-09-18 17:45:00|10480.4|10478.4|10486.4|10484.4|10487.4|10485.4|10479.4|10477.4|41
1600451400000|2020-09-18 17:50:00|10486.9|10484.9|10492.4|10490.4|10492.4|10490.4|10484.4|10482.4|20
1600451700000|2020-09-18 17:55:00|10491.9|10489.9|10502.9|10500.9|10502.9|10500.9|10491.9|10489.9|28
1600452000000|2020-09-18 18:00:00|10502.4|10500.4|10498.9|10496.9|10502.9|10500.9|10494.9|10492.9|61
1600452300000|2020-09-18 18:05:00|10499.4|10497.4|10506.4|10504.4|10506.4|10504.4|10498.9|10496.9|22
1600452600000|2020-09-18 18:10:00|10506.9|10504.9|10506.9|10504.9|10508.9|10506.9|10503.9|10501.9|19
1600452900000|2020-09-18 18:15:00|10506.4|10504.4|10494.4|10492.4|10508.4|10506.4|10493.9|10491.9|3
1600453200000|2020-09-18 18:20:00|10494.9|10492.9|10503.9|10501.9|10505.4|10503.4|10494.4|10492.4|1
1600453500000|2020-09-18 18:25:00|10505.4|10503.4|10504.4|10502.4|10506.9|10504.9|10502.4|10500.4|14
1600453800000|2020-09-18 18:30:00|10503.9|10501.9|10504.4|10502.4|10504.9|10502.9|10500.4|10498.4|0
1600454100000|2020-09-18 18:35:00|10503.9|10501.9|10501.9|10499.9|10504.4|10502.4|10499.9|10497.9|9
1600454400000|2020-09-18 18:40:00|10502.4|10500.4|10501.9|10499.9|10506.9|10504.9|10500.4|10498.4|13
1600454700000|2020-09-18 18:45:00|10502.4|10500.4|10509.4|10507.4|10509.4|10507.4|10501.9|10499.9|11
1600455000000|2020-09-18 18:50:00|10508.9|10506.9|10508.4|10506.4|10509.4|10507.4|10504.4|10502.4|2
1600455300000|2020-09-18 18:55:00|10507.9|10505.9|10515.9|10513.9|10515.9|10513.9|10505.9|10503.9|9
1600455600000|2020-09-18 19:00:00|10515.4|10513.4|10521.4|10519.4|10522.4|10520.4|10515.4|10513.4|6
1600455900000|2020-09-18 19:05:00|10521.9|10519.9|10522.4|10520.4|10526.9|10524.9|10519.9|10517.9|30
1600456200000|2020-09-18 19:10:00|10524.4|10522.4|10522.4|10520.4|10529.4|10527.4|10521.9|10519.9|5
1600456500000|2020-09-18 19:15:00|10522.9|10520.9|10517.9|10515.9|10525.4|10523.4|10516.9|10514.9|7
1600456800000|2020-09-18 19:20:00|10517.4|10515.4|10521.4|10519.4|10521.4|10519.4|10513.9|10511.9|2
1600457100000|2020-09-18 19:25:00|10521.9|10519.9|10528.9|10526.9|10528.9|10526.9|10520.4|10518.4|1
1600457400000|2020-09-18 19:30:00|10528.4|10526.4|10520.9|10518.9|10533.4|10531.4|10517.9|10515.9|12
1600457700000|2020-09-18 19:35:00|10521.4|10519.4|10526.4|10524.4|10527.9|10525.9|10521.4|10519.4|17
1600458000000|2020-09-18 19:40:00|10527.4|10525.4|10520.9|10518.9|10528.4|10526.4|10520.9|10518.9|7
1600458300000|2020-09-18 19:45:00|10521.9|10519.9|10522.4|10520.4|10525.9|10523.9|10520.9|10518.9|20
1600458600000|2020-09-18 19:50:00|10521.9|10519.9|10515.9|10513.9|10521.9|10519.9|10513.4|10511.4|30
1600458900000|2020-09-18 19:55:00|10516.4|10514.4|10510.7|10504.7|10518.9|10516.9|10508.9|10504.2|37
1600459200000|2020-09-18 20:00:00|10510.8|10504.8|10512.1|10506.1|10517|10511|10506.3|10500.3|1
1600459500000|2020-09-18 20:05:00|10512.2|10506.2|10530.6|10524.6|10535.6|10529.6|10512.1|10506.1|0
1600459800000|2020-09-18 20:10:00|10531.3|10525.3|10540.3|10534.3|10540.8|10534.8|10527.6|10521.6|0
1600460100000|2020-09-18 20:15:00|10539.4|10533.4|10538.1|10532.1|10539.6|10533.6|10537.9|10531.9|0
1600460400000|2020-09-18 20:20:00|10537.6|10531.6|10537|10531|10537.9|10531.9|10537|10531|0
1600460700000|2020-09-18 20:25:00|10536.8|10530.8|10536.8|10530.8|10537|10531|10536.3|10530.3|0
1600461000000|2020-09-18 20:30:00|10536.4|10530.4|10535.7|10529.7|10540.6|10534.6|10532.8|10526.8|0
1600461300000|2020-09-18 20:35:00|10535.8|10529.8|10536.2|10530.2|10537.2|10531.2|10533.4|10527.4|0
1600461600000|2020-09-18 20:40:00|10535.7|10529.7|10538.6|10532.6|10540.6|10534.6|10534.9|10528.9|0
1600461900000|2020-09-18 20:45:00|10538.5|10532.5|10536.3|10530.3|10538.6|10532.6|10532.8|10526.8|0
1600462200000|2020-09-18 20:50:00|10536.2|10530.2|10537|10531|10537.8|10531.8|10534.9|10528.9|0
1600462500000|2020-09-18 20:55:00|10536.3|10530.3|10539.9|10533.9|10541.2|10535.2|10535.7|10529.7|0
1600462800000|2020-09-18 21:00:00|10539.7|10533.7|10539.7|10533.7|10539.7|10533.7|10539.7|10533.7|0
1600639200000|2020-09-20 22:00:00|10485|10479|10451|10445|10489|10483|10448.1|10442.1|0
1600639500000|2020-09-20 22:05:00|10451.1|10445.1|10433.5|10427.5|10456|10450|10433.5|10427.5|0
1600639800000|2020-09-20 22:10:00|10433.6|10427.6|10429.7|10423.7|10437.6|10431.6|10426|10420|0
1600640100000|2020-09-20 22:15:00|10429.8|10423.8|10438.9|10432.9|10443|10437|10426.3|10420.3|0
1600640400000|2020-09-20 22:20:00|10438.7|10432.7|10432.4|10426.4|10441.5|10435.5|10425.2|10419.2|0
1600640700000|2020-09-20 22:25:00|10432.1|10426.1|10435.8|10429.8|10435.8|10429.8|10426.1|10420.1|0
1600641000000|2020-09-20 22:30:00|10436.1|10430.1|10452.5|10446.5|10452.5|10446.5|10436.1|10430.1|0
1600641300000|2020-09-20 22:35:00|10452.3|10446.3|10449.5|10443.5|10452.5|10446.5|10448.2|10442.2|0
1600641600000|2020-09-20 22:40:00|10449.6|10443.6|10445.5|10439.5|10454.1|10448.1|10445.5|10439.5|0
1600641900000|2020-09-20 22:45:00|10445.2|10439.2|10459.3|10453.3|10463.3|10457.3|10444.4|10438.4|0
1600642200000|2020-09-20 22:50:00|10459.4|10453.4|10462.2|10456.2|10465|10459|10458.2|10452.2|0
1600642500000|2020-09-20 22:55:00|10462.5|10456.5|10465.6|10459.6|10466.4|10460.4|10461.6|10455.6|0
1600642800000|2020-09-20 23:00:00|10465.7|10459.7|10469.9|10463.9|10472.8|10466.8|10465.6|10459.6|0
1600643100000|2020-09-20 23:05:00|10469.8|10463.8|10464.9|10458.9|10470.6|10464.6|10462.8|10456.8|0
1600643400000|2020-09-20 23:10:00|10464.8|10458.8|10469.2|10463.2|10469.8|10463.8|10460.6|10454.6|0
1600643700000|2020-09-20 23:15:00|10469.5|10463.5|10468|10462|10474|10468|10466.7|10460.7|0
1600644000000|2020-09-20 23:20:00|10468.1|10462.1|10463.4|10457.4|10468.6|10462.6|10462.8|10456.8|0
1600644300000|2020-09-20 23:25:00|10463.3|10457.3|10462.8|10456.8|10463.4|10457.4|10460.6|10454.6|0
1600644600000|2020-09-20 23:30:00|10462.9|10456.9|10469.2|10463.2|10469.2|10463.2|10459.1|10453.1|0
1600644900000|2020-09-20 23:35:00|10469.3|10463.3|10484.3|10478.3|10487.2|10481.2|10468.6|10462.6|0
1600645200000|2020-09-20 23:40:00|10484.2|10478.2|10484|10478|10488.6|10482.6|10482.9|10476.9|0
1600645500000|2020-09-20 23:45:00|10484.1|10478.1|10494.3|10488.3|10495.8|10489.8|10484.1|10478.1|0
1600645800000|2020-09-20 23:50:00|10494.1|10488.1|10486.5|10480.5|10494.1|10488.1|10486.5|10480.5|0
1600646100000|2020-09-20 23:55:00|10486.6|10480.6|10479.3|10473.3|10487.9|10481.9|10479.3|10473.3|0
1600646400000|2020-09-21 00:00:00|10479.2|10473.2|10484.2|10478.2|10486.5|10480.5|10478.7|10472.7|0
1600646700000|2020-09-21 00:05:00|10484.1|10478.1|10479.6|10473.6|10484.1|10478.1|10474.5|10468.5|0
1600647000000|2020-09-21 00:10:00|10479.5|10473.5|10488.2|10482.2|10488.8|10482.8|10479|10473|0
1600647300000|2020-09-21 00:15:00|10488.1|10482.1|10510.2|10504.2|10515.7|10509.7|10487.6|10481.6|0
1600647600000|2020-09-21 00:20:00|10510|10504|10509.9|10503.9|10513|10507|10509.8|10503.8|0
1600647900000|2020-09-21 00:25:00|10510|10504|10512.6|10506.6|10515.9|10509.9|10510|10504|0
1600648200000|2020-09-21 00:30:00|10512.7|10506.7|10512.4|10506.4|10515.4|10509.4|10504.1|10498.1|0
1600648500000|2020-09-21 00:35:00|10512.3|10506.3|10512.6|10506.6|10515.5|10509.5|10512.2|10506.2|0
1600648800000|2020-09-21 00:40:00|10512.4|10506.4|10509.4|10503.4|10512.6|10506.6|10509.3|10503.3|0
1600649100000|2020-09-21 00:45:00|10509.5|10503.5|10506.7|10500.7|10512.8|10506.8|10506.5|10500.5|0
1600649400000|2020-09-21 00:50:00|10506.6|10500.6|10506.7|10500.7|10512.8|10506.8|10503.8|10497.8|0
1600649700000|2020-09-21 00:55:00|10506.8|10500.8|10506.9|10500.9|10512.7|10506.7|10504.2|10498.2|0
1600650000000|2020-09-21 01:00:00|10507|10501|10504.2|10498.2|10509.9|10503.9|10499.5|10493.5|0
1600650300000|2020-09-21 01:05:00|10504.3|10498.3|10498.6|10492.6|10507.2|10501.2|10498.4|10492.4|0
1600650600000|2020-09-21 01:10:00|10499.7|10493.7|10495.1|10489.1|10501.4|10495.4|10490.4|10484.4|0
1600650900000|2020-09-21 01:15:00|10495.2|10489.2|10507|10501|10509.7|10503.7|10495.2|10489.2|0
1600651200000|2020-09-21 01:20:00|10506.9|10500.9|10515.9|10509.9|10521.7|10515.7|10506.8|10500.8|0
1600651500000|2020-09-21 01:25:00|10515.8|10509.8|10515.9|10509.9|10517.3|10511.3|10512.9|10506.9|0
1600651800000|2020-09-21 01:30:00|10516|10510|10518.2|10512.2|10521.8|10515.8|10510.2|10504.2|0
1600652100000|2020-09-21 01:35:00|10518.3|10512.3|10512.6|10506.6|10518.5|10512.5|10512.6|10506.6|0
1600652400000|2020-09-21 01:40:00|10512.7|10506.7|10509.9|10503.9|10515.7|10509.7|10509.8|10503.8|0
1600652700000|2020-09-21 01:45:00|10510|10504|10504.1|10498.1|10512.8|10506.8|10504.1|10498.1|0
1600653000000|2020-09-21 01:50:00|10504|10498|10496.5|10490.5|10504|10498|10491.8|10485.8|0
1600653300000|2020-09-21 01:55:00|10496.4|10490.4|10482.8|10476.8|10497.9|10491.9|10482.4|10476.4|0
1600653600000|2020-09-21 02:00:00|10482.9|10476.9|10488.6|10482.6|10491.4|10485.4|10479.5|10473.5|0
1600653900000|2020-09-21 02:05:00|10488.5|10482.5|10488.7|10482.7|10491.6|10485.6|10484.3|10478.3|0
1600654200000|2020-09-21 02:10:00|10488.8|10482.8|10485.8|10479.8|10491.9|10485.9|10485.6|10479.6|0
1600654500000|2020-09-21 02:15:00|10485.7|10479.7|10488.8|10482.8|10494.5|10488.5|10483.1|10477.1|0
1600654800000|2020-09-21 02:20:00|10488.7|10482.7|10488.7|10482.7|10494.6|10488.6|10485.6|10479.6|0
1600655100000|2020-09-21 02:25:00|10488.6|10482.6|10491.4|10485.4|10491.5|10485.5|10484.2|10478.2|0
1600655400000|2020-09-21 02:30:00|10491.3|10485.3|10500.3|10494.3|10502.1|10496.1|10491.3|10485.3|0
1600655700000|2020-09-21 02:35:00|10500.4|10494.4|10497.5|10491.5|10503.4|10497.4|10494.6|10488.6|0
1600656000000|2020-09-21 02:40:00|10497.4|10491.4|10499.1|10493.1|10500.5|10494.5|10494.4|10488.4|0
1600656300000|2020-09-21 02:45:00|10497.7|10491.7|10497.4|10491.4|10503.5|10497.5|10494.3|10488.3|0
1600656600000|2020-09-21 02:50:00|10498.5|10492.5|10504.8|10498.8|10506.2|10500.2|10498.5|10492.5|0
1600656900000|2020-09-21 02:55:00|10503.5|10497.5|10499.5|10493.5|10503.5|10497.5|10497.3|10491.3|0
1600657200000|2020-09-21 03:00:00|10499.7|10493.7|10487.5|10481.5|10499.8|10493.8|10484.4|10478.4|0
1600657500000|2020-09-21 03:05:00|10487.4|10481.4|10488.5|10482.5|10491.2|10485.2|10486|10480|0
1600657800000|2020-09-21 03:10:00|10488.4|10482.4|10494.2|10488.2|10494.3|10488.3|10488.4|10482.4|0
1600658100000|2020-09-21 03:15:00|10494.3|10488.3|10478.9|10472.9|10494.3|10488.3|10478.8|10472.8|0
1600658400000|2020-09-21 03:20:00|10479|10473|10485.1|10479.1|10487.9|10481.9|10479|10473|0
1600658700000|2020-09-21 03:25:00|10485.2|10479.2|10481.9|10475.9|10485.2|10479.2|10481.9|10475.9|0
1600659000000|2020-09-21 03:30:00|10481.3|10475.3|10485|10479|10485.1|10479.1|10478.7|10472.7|0
1600659300000|2020-09-21 03:35:00|10484.9|10478.9|10485.1|10479.1|10488|10482|10484.9|10478.9|0
1600659600000|2020-09-21 03:40:00|10485|10479|10483.1|10477.1|10487.6|10481.6|10481.7|10475.7|0
1600659900000|2020-09-21 03:45:00|10483.2|10477.2|10484.6|10478.6|10487.7|10481.7|10481.8|10475.8|0
1600660200000|2020-09-21 03:50:00|10484.5|10478.5|10490.4|10484.4|10490.5|10484.5|10481.6|10475.6|0
1600660500000|2020-09-21 03:55:00|10490.5|10484.5|10490.3|10484.3|10490.5|10484.5|10487.5|10481.5|0
1600660800000|2020-09-21 04:00:00|10490.2|10484.2|10488.9|10482.9|10490.6|10484.6|10487.5|10481.5|0
1600661100000|2020-09-21 04:05:00|10489.5|10483.5|10493.7|10487.7|10493.8|10487.8|10487.8|10481.8|0
1600661400000|2020-09-21 04:10:00|10493.6|10487.6|10490.9|10484.9|10493.7|10487.7|10490.8|10484.8|0
1600661700000|2020-09-21 04:15:00|10490.8|10484.8|10490.9|10484.9|10491.2|10485.2|10488|10482|0
1600662000000|2020-09-21 04:20:00|10490.8|10484.8|10485.5|10479.5|10491|10485|10485.4|10479.4|0
1600662300000|2020-09-21 04:25:00|10485.4|10479.4|10486.6|10480.6|10486.6|10480.6|10482.4|10476.4|0
1600662600000|2020-09-21 04:30:00|10513.4|10507.4|10514.5|10508.5|10514.6|10508.6|10511.4|10505.4|0
1600662900000|2020-09-21 04:35:00|10514.6|10508.6|10514.6|10508.6|10514.7|10508.7|10511.6|10505.6|0
1600663200000|2020-09-21 04:40:00|10514.7|10508.7|10511.8|10505.8|10514.7|10508.7|10511.6|10505.6|0
1600663500000|2020-09-21 04:45:00|10485.4|10479.4|10479.4|10473.4|10485.5|10479.5|10479.4|10473.4|0
1600663800000|2020-09-21 04:50:00|10479.5|10473.5|10472.7|10466.7|10479.6|10473.6|10469.9|10463.9|0
1600664100000|2020-09-21 04:55:00|10472.8|10466.8|10472.7|10466.7|10473|10467|10469.8|10463.8|0
1600664400000|2020-09-21 05:00:00|10472.6|10466.6|10473.1|10467.1|10476|10470|10469.8|10463.8|0
1600664700000|2020-09-21 05:05:00|10473|10467|10478.7|10472.7|10478.8|10472.8|10472.9|10466.9|0
1600665000000|2020-09-21 05:10:00|10478.6|10472.6|10475.7|10469.7|10478.6|10472.6|10474.4|10468.4|0
1600665300000|2020-09-21 05:15:00|10475.6|10469.6|10475.4|10469.4|10478.7|10472.7|10472.8|10466.8|0
1600665600000|2020-09-21 05:20:00|10475.3|10469.3|10460.9|10454.9|10475.6|10469.6|10460.6|10454.6|0
1600665900000|2020-09-21 05:25:00|10460.8|10454.8|10458.2|10452.2|10461.4|10455.4|10455.5|10449.5|0
1600666200000|2020-09-21 05:30:00|10458.1|10452.1|10445.5|10439.5|10458.4|10452.4|10445.2|10439.2|0
1600666500000|2020-09-21 05:35:00|10445.6|10439.6|10450.2|10444.2|10450.2|10444.2|10438.3|10432.3|0
1600666800000|2020-09-21 05:40:00|10450.3|10444.3|10450.5|10444.5|10456.1|10450.1|10450|10444|0
1600667100000|2020-09-21 05:45:00|10451|10445|10452.4|10446.4|10457.9|10451.9|10450.9|10444.9|0
1600667400000|2020-09-21 05:50:00|10452.5|10446.5|10453.9|10447.9|10454|10448|10448.2|10442.2|0
1600667700000|2020-09-21 05:55:00|10452.8|10446.8|10459.4|10453.4|10462.1|10456.1|10449.7|10443.7|0
1600668000000|2020-09-21 06:00:00|10484.9|10482.9|10485.4|10483.4|10493.4|10491.4|10483.9|10481.9|84
1600668300000|2020-09-21 06:05:00|10485.9|10483.9|10484.9|10482.9|10488.4|10486.4|10478.4|10476.4|50
1600668600000|2020-09-21 06:10:00|10485.4|10483.4|10486.4|10484.4|10488.4|10486.4|10481.9|10479.9|17
1600668900000|2020-09-21 06:15:00|10486.9|10484.9|10485.9|10483.9|10489.4|10487.4|10484.4|10482.4|28
1600669200000|2020-09-21 06:20:00|10485.4|10483.4|10477.4|10475.4|10486.4|10484.4|10476.4|10474.4|24
1600669500000|2020-09-21 06:25:00|10476.9|10474.9|10474.4|10472.4|10479.4|10477.4|10470.4|10468.4|35
1600669800000|2020-09-21 06:30:00|10473.9|10471.9|10474.4|10472.4|10478.4|10476.4|10473.4|10471.4|18
1600670100000|2020-09-21 06:35:00|10473.9|10471.9|10476.4|10474.4|10476.9|10474.9|10470.9|10468.9|23
1600670400000|2020-09-21 06:40:00|10476.9|10474.9|10478.4|10476.4|10480.4|10478.4|10473.9|10471.9|35
1600670700000|2020-09-21 06:45:00|10477.9|10475.9|10480.4|10478.4|10480.4|10478.4|10476.9|10474.9|12
1600671000000|2020-09-21 06:50:00|10479.9|10477.9|10486.4|10484.4|10487.4|10485.4|10479.4|10477.4|26
1600671300000|2020-09-21 06:55:00|10485.9|10483.9|10477.9|10475.9|10486.4|10484.4|10477.4|10475.4|47
1600671600000|2020-09-21 07:00:00|10481.9|10479.9|10480.4|10478.4|10495.4|10493.4|10459.9|10457.9|1287
1600671900000|2020-09-21 07:05:00|10479.9|10477.9|10475.4|10473.4|10496.4|10494.4|10472.9|10470.9|729
1600672200000|2020-09-21 07:10:00|10473.9|10471.9|10469.4|10467.4|10482.4|10480.4|10457.9|10455.9|563
1600672500000|2020-09-21 07:15:00|10468.4|10466.4|10476.9|10474.9|10477.4|10475.4|10460.9|10458.9|585
1600672800000|2020-09-21 07:20:00|10477.4|10475.4|10453.4|10451.4|10478.4|10476.4|10449.4|10447.4|728
1600673100000|2020-09-21 07:25:00|10452.9|10450.9|10488.9|10486.9|10488.9|10486.9|10452.4|10450.4|662
1600673400000|2020-09-21 07:30:00|10489.4|10487.4|10469.4|10467.4|10492.4|10490.4|10464.9|10462.9|567
1600673700000|2020-09-21 07:35:00|10468.9|10466.9|10465.9|10463.9|10474.9|10472.9|10461.4|10459.4|462
1600674000000|2020-09-21 07:40:00|10466.5|10464.5|10476|10474|10476.5|10474.5|10463.5|10461.5|340
1600674300000|2020-09-21 07:45:00|10475.5|10473.5|10461.5|10459.5|10476|10474|10458|10456|393
1600674600000|2020-09-21 07:50:00|10462|10460|10446.5|10444.5|10463.5|10461.5|10440|10438|497
1600674900000|2020-09-21 07:55:00|10447|10445|10453|10451|10459|10457|10441|10439|312
1600675200000|2020-09-21 08:00:00|10452.5|10450.5|10462|10460|10462|10460|10443|10441|351
1600675500000|2020-09-21 08:05:00|10462.5|10460.5|10449|10447|10464|10462|10446|10444|302
1600675800000|2020-09-21 08:10:00|10448.5|10446.5|10442|10440|10450|10448|10437|10435|247
1600676100000|2020-09-21 08:15:00|10442.5|10440.5|10448.5|10446.5|10450.5|10448.5|10442|10440|256
1600676400000|2020-09-21 08:20:00|10449|10447|10457|10455|10460|10458|10449|10447|225
1600676700000|2020-09-21 08:25:00|10457.5|10455.5|10455|10453|10459|10457|10446|10444|252
1600677000000|2020-09-21 08:30:00|10455.5|10453.5|10450|10448|10461.5|10459.5|10446|10444|183
1600677300000|2020-09-21 08:35:00|10450.5|10448.5|10444.5|10442.5|10452.5|10450.5|10442.5|10440.5|173
1600677600000|2020-09-21 08:40:00|10444|10442|10428|10426|10446.5|10444.5|10423.5|10421.5|479
1600677900000|2020-09-21 08:45:00|10428.5|10426.5|10413|10411|10429|10427|10410|10408|470
1600678200000|2020-09-21 08:50:00|10414|10412|10408|10406|10419|10417|10403.5|10401.5|585
1600678500000|2020-09-21 08:55:00|10407.5|10405.5|10405|10403|10415|10413|10403.5|10401.5|489
1600678800000|2020-09-21 09:00:00|10406|10404|10408|10406|10411.5|10409.5|10401|10399|404
1600679100000|2020-09-21 09:05:00|10408.5|10406.5|10409.5|10407.5|10416|10414|10404.5|10402.5|454
1600679400000|2020-09-21 09:10:00|10410|10408|10440|10438|10444|10442|10407.5|10405.5|452
1600679700000|2020-09-21 09:15:00|10439.5|10437.5|10441.5|10439.5|10445.5|10443.5|10438|10436|359
1600680000000|2020-09-21 09:20:00|10442|10440|10447|10445|10447|10445|10438.5|10436.5|285
1600680300000|2020-09-21 09:25:00|10447.5|10445.5|10438|10436|10449|10447|10430|10428|307
1600680600000|2020-09-21 09:30:00|10437.5|10435.5|10421|10419|10438|10436|10418.5|10416.5|333
1600680900000|2020-09-21 09:35:00|10420.5|10418.5|10419|10417|10428.5|10426.5|10417|10415|321
1600681200000|2020-09-21 09:40:00|10418.5|10416.5|10421.5|10419.5|10426|10424|10418|10416|227
1600681500000|2020-09-21 09:45:00|10422|10420|10420.5|10418.5|10424|10422|10413|10411|395
1600681800000|2020-09-21 09:50:00|10421|10419|10430|10428|10431.5|10429.5|10412|10410|200
1600682100000|2020-09-21 09:55:00|10430.5|10428.5|10411.5|10409.5|10431|10429|10410|10408|149
1600682400000|2020-09-21 10:00:00|10411|10409|10402|10400|10416|10414|10397|10395|682
1600682700000|2020-09-21 10:05:00|10401.5|10399.5|10396|10394|10407|10405|10393|10391|544
1600683000000|2020-09-21 10:10:00|10395.5|10393.5|10387|10385|10396|10394|10387|10385|370
1600683300000|2020-09-21 10:15:00|10387.5|10385.5|10383.5|10381.5|10394.5|10392.5|10381.5|10379.5|418
1600683600000|2020-09-21 10:20:00|10384|10382|10405|10403|10405|10403|10381|10379|275
1600683900000|2020-09-21 10:25:00|10404.5|10402.5|10391|10389|10405.5|10403.5|10388|10386|267
1600684200000|2020-09-21 10:30:00|10390|10388|10396.5|10394.5|10399|10397|10389|10387|288
1600684500000|2020-09-21 10:35:00|10397|10395|10392|10390|10398.5|10396.5|10390|10388|178
1600684800000|2020-09-21 10:40:00|10391.5|10389.5|10386|10384|10393|10391|10383|10381|221
1600685100000|2020-09-21 10:45:00|10385.5|10383.5|10387|10385|10389|10387|10381|10379|172
1600685400000|2020-09-21 10:50:00|10387.5|10385.5|10390.5|10388.5|10393|10391|10380.5|10378.5|161
1600685700000|2020-09-21 10:55:00|10389.5|10387.5|10387|10385|10394|10392|10381|10379|135
1600686000000|2020-09-21 11:00:00|10387.5|10385.5|10385|10383|10394.5|10392.5|10384|10382|194
1600686300000|2020-09-21 11:05:00|10384.5|10382.5|10380|10378|10390|10388|10379|10377|201
1600686600000|2020-09-21 11:10:00|10379.5|10377.5|10379.5|10377.5|10384|10382|10375|10373|221
1600686900000|2020-09-21 11:15:00|10380|10378|10380.5|10378.5|10383.5|10381.5|10375.5|10373.5|118
1600687200000|2020-09-21 11:20:00|10381|10379|10373.5|10371.5|10386.5|10384.5|10373|10371|219
1600687500000|2020-09-21 11:25:00|10373|10371|10362|10360|10373.5|10371.5|10360.5|10358.5|533
1600687800000|2020-09-21 11:30:00|10361.5|10359.5|10363|10361|10370.5|10368.5|10359.5|10357.5|330
1600688100000|2020-09-21 11:35:00|10362.5|10360.5|10363.5|10361.5|10368|10366|10360|10358|225
1600688400000|2020-09-21 11:40:00|10364.1|10362.1|10365.1|10363.1|10370.1|10368.1|10360.1|10358.1|191
1600688700000|2020-09-21 11:45:00|10365.6|10363.6|10377.1|10375.1|10378.1|10376.1|10361.1|10359.1|387
1600689000000|2020-09-21 11:50:00|10377.6|10375.6|10382.1|10380.1|10383.6|10381.6|10374.1|10372.1|283
1600689300000|2020-09-21 11:55:00|10381.6|10379.6|10390.1|10388.1|10390.1|10388.1|10379.1|10377.1|226
1600689600000|2020-09-21 12:00:00|10389.6|10387.6|10387.1|10385.1|10393.1|10391.1|10384.1|10382.1|245
1600689900000|2020-09-21 12:05:00|10386.6|10384.6|10368.6|10366.6|10390.1|10388.1|10368.1|10366.1|209
1600690200000|2020-09-21 12:10:00|10368.1|10366.1|10373.1|10371.1|10374.1|10372.1|10365.1|10363.1|296
1600690500000|2020-09-21 12:15:00|10372.6|10370.6|10386.6|10384.6|10389.6|10387.6|10370.6|10368.6|267
1600690800000|2020-09-21 12:20:00|10386.1|10384.1|10374.1|10372.1|10387.1|10385.1|10372.6|10370.6|171
1600691100000|2020-09-21 12:25:00|10374.6|10372.6|10366.6|10364.6|10381.1|10379.1|10366.6|10364.6|417
1600691400000|2020-09-21 12:30:00|10367.1|10365.1|10363.1|10361.1|10372.1|10370.1|10360.1|10358.1|337
1600691700000|2020-09-21 12:35:00|10362.6|10360.6|10364.6|10362.6|10369.1|10367.1|10357.1|10355.1|158
1600692000000|2020-09-21 12:40:00|10364.1|10362.1|10355.6|10353.6|10366.1|10364.1|10354.1|10352.1|239
1600692300000|2020-09-21 12:45:00|10356.1|10354.1|10358.6|10356.6|10362.6|10360.6|10355.6|10353.6|117
1600692600000|2020-09-21 12:50:00|10358.1|10356.1|10362.1|10360.1|10362.1|10360.1|10354.1|10352.1|204
1600692900000|2020-09-21 12:55:00|10361.6|10359.6|10374.1|10372.1|10374.6|10372.6|10360.6|10358.6|259
1600693200000|2020-09-21 13:00:00|10373.6|10371.6|10374.6|10372.6|10376.6|10374.6|10367.1|10365.1|282
1600693500000|2020-09-21 13:05:00|10375.1|10373.1|10362.6|10360.6|10375.1|10373.1|10361.6|10359.6|191
1600693800000|2020-09-21 13:10:00|10362.1|10360.1|10370.6|10368.6|10374.6|10372.6|10358.1|10356.1|265
1600694100000|2020-09-21 13:15:00|10371.1|10369.1|10373.1|10371.1|10378.1|10376.1|10365.6|10363.6|329
1600694400000|2020-09-21 13:20:00|10372.6|10370.6|10367.1|10365.1|10374.1|10372.1|10367.1|10365.1|126
1600694700000|2020-09-21 13:25:00|10367.6|10365.6|10375.6|10373.6|10377.1|10375.1|10362.6|10360.6|215
1600695000000|2020-09-21 13:30:00|10376.1|10374.1|10358.1|10356.1|10377.1|10375.1|10355.1|10353.1|749
1600695300000|2020-09-21 13:35:00|10357.6|10355.6|10335.1|10333.1|10361.1|10359.1|10330.1|10328.1|605
1600695600000|2020-09-21 13:40:00|10334.6|10332.6|10330.6|10328.6|10335.1|10333.1|10325.6|10323.6|800
1600695900000|2020-09-21 13:45:00|10330.1|10328.1|10355.1|10353.1|10360.1|10358.1|10326.1|10324.1|448
1600696200000|2020-09-21 13:50:00|10355.6|10353.6|10364.1|10362.1|10368.1|10366.1|10348.1|10346.1|335
1600696500000|2020-09-21 13:55:00|10362.6|10360.6|10357.1|10355.1|10365.6|10363.6|10349.1|10347.1|325
1600696800000|2020-09-21 14:00:00|10355.6|10353.6|10332.6|10330.6|10362.1|10360.1|10331.6|10329.6|429
1600697100000|2020-09-21 14:05:00|10332.1|10330.1|10332.6|10330.6|10338.6|10336.6|10324.6|10322.6|383
1600697400000|2020-09-21 14:10:00|10332.1|10330.1|10303.6|10301.6|10339.1|10337.1|10303.6|10301.6|1037
1600697700000|2020-09-21 14:15:00|10303.1|10301.1|10292.6|10290.6|10304.6|10302.6|10286.6|10284.6|787
1600698000000|2020-09-21 14:20:00|10293.1|10291.1|10296.1|10294.1|10297.6|10295.6|10276.6|10274.6|798
1600698300000|2020-09-21 14:25:00|10295.1|10293.1|10299.6|10297.6|10301.6|10299.6|10288.1|10286.1|457
1600698600000|2020-09-21 14:30:00|10298.6|10296.6|10291.1|10289.1|10306.1|10304.1|10287.6|10285.6|474
1600698900000|2020-09-21 14:35:00|10291.6|10289.6|10286.6|10284.6|10294.6|10292.6|10285.1|10283.1|573
1600699200000|2020-09-21 14:40:00|10286.1|10284.1|10296.6|10294.6|10306.1|10304.1|10283.6|10281.6|444
1600699500000|2020-09-21 14:45:00|10296.1|10294.1|10317.6|10315.6|10318.6|10316.6|10293.6|10291.6|420
1600699800000|2020-09-21 14:50:00|10316.1|10314.1|10315.1|10313.1|10318.1|10316.1|10304.6|10302.6|336
1600700100000|2020-09-21 14:55:00|10315.6|10313.6|10322.6|10320.6|10323.6|10321.6|10313.6|10311.6|231
1600700400000|2020-09-21 15:00:00|10321.6|10319.6|10329.1|10327.1|10332.6|10330.6|10315.6|10313.6|270
1600700700000|2020-09-21 15:05:00|10328.6|10326.6|10333.6|10331.6|10334.1|10332.1|10324.6|10322.6|353
1600701000000|2020-09-21 15:10:00|10333.1|10331.1|10327.1|10325.1|10341.6|10339.6|10327.1|10325.1|475
1600701300000|2020-09-21 15:15:00|10327.6|10325.6|10311.1|10309.1|10329.6|10327.6|10308.6|10306.6|855
1600701600000|2020-09-21 15:20:00|10310.6|10308.6|10305.6|10303.6|10319.1|10317.1|10300.6|10298.6|906
1600701900000|2020-09-21 15:25:00|10306.1|10304.1|10317.1|10315.1|10323.1|10321.1|10294.6|10292.6|2085
1600702200000|2020-09-21 15:30:00|10318.1|10316.1|10330.1|10328.1|10334.6|10332.6|10318.1|10316.1|1885
1600702500000|2020-09-21 15:35:00|10330.6|10328.6|10337.1|10335.1|10345.6|10343.6|10323.6|10321.6|668
1600702800000|2020-09-21 15:40:00|10338.1|10336.1|10346.6|10344.6|10351.6|10349.6|10333.6|10331.6|278
1600703100000|2020-09-21 15:45:00|10347.1|10345.1|10360.1|10358.1|10364.6|10362.6|10346.6|10344.6|171
1600703400000|2020-09-21 15:50:00|10359.6|10357.6|10355.6|10353.6|10361.6|10359.6|10353.6|10351.6|245
1600703700000|2020-09-21 15:55:00|10355.1|10353.1|10355.6|10353.6|10359.6|10357.6|10350.6|10348.6|207
1600704000000|2020-09-21 16:00:00|10355.1|10353.1|10364.1|10362.1|10365.1|10363.1|10353.1|10351.1|149
1600704300000|2020-09-21 16:05:00|10363.6|10361.6|10368.1|10366.1|10370.6|10368.6|10362.6|10360.6|190
1600704600000|2020-09-21 16:10:00|10367.6|10365.6|10362.6|10360.6|10367.6|10365.6|10361.1|10359.1|85
1600704900000|2020-09-21 16:15:00|10362.1|10360.1|10362.1|10360.1|10366.1|10364.1|10358.6|10356.6|104
1600705200000|2020-09-21 16:20:00|10362.6|10360.6|10359.6|10357.6|10363.6|10361.6|10354.6|10352.6|69
1600705500000|2020-09-21 16:25:00|10360.1|10358.1|10361.6|10359.6|10366.6|10364.6|10358.1|10356.1|69
1600705800000|2020-09-21 16:30:00|10362.6|10360.6|10350.6|10348.6|10362.6|10360.6|10348.1|10346.1|115
1600706100000|2020-09-21 16:35:00|10351.1|10349.1|10351.6|10349.6|10356.6|10354.6|10351.1|10349.1|127
1600706400000|2020-09-21 16:40:00|10352.1|10350.1|10343.6|10341.6|10358.6|10356.6|10341.6|10339.6|114
1600706700000|2020-09-21 16:45:00|10343.1|10341.1|10337.1|10335.1|10345.6|10343.6|10333.6|10331.6|106
1600707000000|2020-09-21 16:50:00|10337.6|10335.6|10330.1|10328.1|10337.6|10335.6|10328.1|10326.1|68
1600707300000|2020-09-21 16:55:00|10329.6|10327.6|10330.1|10328.1|10332.6|10330.6|10324.6|10322.6|39
1600707600000|2020-09-21 17:00:00|10330.6|10328.6|10329.1|10327.1|10333.1|10331.1|10323.6|10321.6|55
1600707900000|2020-09-21 17:05:00|10329.6|10327.6|10335.1|10333.1|10335.1|10333.1|10327.1|10325.1|23
1600708200000|2020-09-21 17:10:00|10335.6|10333.6|10335.6|10333.6|10337.1|10335.1|10332.1|10330.1|20
1600708500000|2020-09-21 17:15:00|10336.6|10334.6|10334.6|10332.6|10341.6|10339.6|10334.1|10332.1|41
1600708800000|2020-09-21 17:20:00|10335.1|10333.1|10342.6|10340.6|10343.1|10341.1|10332.1|10330.1|54
1600709100000|2020-09-21 17:25:00|10342.1|10340.1|10346.1|10344.1|10346.1|10344.1|10340.1|10338.1|26
1600709400000|2020-09-21 17:30:00|10345.6|10343.6|10352.1|10350.1|10352.6|10350.6|10343.1|10341.1|52
1600709700000|2020-09-21 17:35:00|10351.6|10349.6|10354.1|10352.1|10354.1|10352.1|10345.1|10343.1|56
1600710000000|2020-09-21 17:40:00|10353.6|10351.6|10349.1|10347.1|10354.6|10352.6|10347.1|10345.1|26
1600710300000|2020-09-21 17:45:00|10349.6|10347.6|10352.6|10350.6|10355.6|10353.6|10348.6|10346.6|62
1600710600000|2020-09-21 17:50:00|10353.1|10351.1|10354.6|10352.6|10357.6|10355.6|10351.6|10349.6|87
1600710900000|2020-09-21 17:55:00|10354.1|10352.1|10353.1|10351.1|10356.6|10354.6|10347.1|10345.1|42
1600711200000|2020-09-21 18:00:00|10352.6|10350.6|10351.1|10349.1|10354.1|10352.1|10346.6|10344.6|21
1600711500000|2020-09-21 18:05:00|10350.6|10348.6|10341.1|10339.1|10350.6|10348.6|10336.1|10334.1|28
1600711800000|2020-09-21 18:10:00|10340.6|10338.6|10341.1|10339.1|10344.1|10342.1|10332.6|10330.6|55
1600712100000|2020-09-21 18:15:00|10341.6|10339.6|10338.1|10336.1|10345.6|10343.6|10334.1|10332.1|36
1600712400000|2020-09-21 18:20:00|10338.6|10336.6|10342.6|10340.6|10346.1|10344.1|10337.1|10335.1|27
1600712700000|2020-09-21 18:25:00|10342.1|10340.1|10343.1|10341.1|10349.1|10347.1|10340.6|10338.6|25
1600713000000|2020-09-21 18:30:00|10342.6|10340.6|10337.6|10335.6|10342.6|10340.6|10334.1|10332.1|31
1600713300000|2020-09-21 18:35:00|10338.1|10336.1|10338.6|10336.6|10339.1|10337.1|10335.1|10333.1|19
1600713600000|2020-09-21 18:40:00|10338.1|10336.1|10334.6|10332.6|10343.6|10341.6|10331.1|10329.1|49
1600713900000|2020-09-21 18:45:00|10334.1|10332.1|10336.1|10334.1|10340.6|10338.6|10334.1|10332.1|19
1600714200000|2020-09-21 18:50:00|10335.6|10333.6|10346.1|10344.1|10346.1|10344.1|10334.6|10332.6|18
1600714500000|2020-09-21 18:55:00|10346.6|10344.6|10352.6|10350.6|10355.6|10353.6|10346.6|10344.6|40
1600714800000|2020-09-21 19:00:00|10351.6|10349.6|10360.1|10358.1|10361.6|10359.6|10348.6|10346.6|36
1600715100000|2020-09-21 19:05:00|10359.6|10357.6|10361.6|10359.6|10362.1|10360.1|10354.6|10352.6|29
1600715400000|2020-09-21 19:10:00|10362.1|10360.1|10359.6|10357.6|10365.6|10363.6|10358.1|10356.1|15
1600715700000|2020-09-21 19:15:00|10360.1|10358.1|10363.6|10361.6|10368.1|10366.1|10359.1|10357.1|37
1600716000000|2020-09-21 19:20:00|10364.1|10362.1|10371.1|10369.1|10371.1|10369.1|10358.6|10356.6|36
1600716300000|2020-09-21 19:25:00|10370.6|10368.6|10364.6|10362.6|10371.1|10369.1|10363.6|10361.6|16
1600716600000|2020-09-21 19:30:00|10364.1|10362.1|10356.1|10354.1|10367.1|10365.1|10347.6|10345.6|83
1600716900000|2020-09-21 19:35:00|10355.6|10353.6|10367.6|10365.6|10372.1|10370.1|10355.1|10353.1|38
1600717200000|2020-09-21 19:40:00|10368.1|10366.1|10369.1|10367.1|10373.1|10371.1|10358.6|10356.6|12
1600717500000|2020-09-21 19:45:00|10369.6|10367.6|10359.6|10357.6|10372.6|10370.6|10359.6|10357.6|50
1600717800000|2020-09-21 19:50:00|10358.6|10356.6|10376.1|10374.1|10381.1|10379.1|10358.6|10356.6|107
1600718100000|2020-09-21 19:55:00|10375.6|10373.6|10385.9|10379.9|10388.6|10386.6|10374.6|10372.6|105
1600718400000|2020-09-21 20:00:00|10386.2|10380.2|10395.1|10389.1|10400.2|10394.2|10385.8|10379.8|4
1600718700000|2020-09-21 20:05:00|10395.2|10389.2|10386.8|10380.8|10400.7|10394.7|10385.9|10379.9|0
1600719000000|2020-09-21 20:10:00|10386.6|10380.6|10396.8|10390.8|10397.3|10391.3|10385.3|10379.3|0
1600719300000|2020-09-21 20:15:00|10396.7|10390.7|10396.9|10390.9|10398.8|10392.8|10396.2|10390.2|0
1600719600000|2020-09-21 20:20:00|10396.2|10390.2|10393|10387|10396.4|10390.4|10392.5|10386.5|0
1600719900000|2020-09-21 20:25:00|10393.5|10387.5|10392.5|10386.5|10393.7|10387.7|10391.3|10385.3|0
1600720200000|2020-09-21 20:30:00|10394.7|10388.7|10407.1|10401.1|10407.1|10401.1|10394.3|10388.3|0
1600720500000|2020-09-21 20:35:00|10407|10401|10405.7|10399.7|10407.7|10401.7|10404.3|10398.3|0
1600720800000|2020-09-21 20:40:00|10405.8|10399.8|10401.8|10395.8|10407.2|10401.2|10401.2|10395.2|0
1600721100000|2020-09-21 20:45:00|10401.7|10395.7|10401.8|10395.8|10403.2|10397.2|10400.3|10394.3|0
1600721400000|2020-09-21 20:50:00|10401.9|10395.9|10399.5|10393.5|10402.6|10396.6|10398.9|10392.9|0
1600721700000|2020-09-21 20:55:00|10399.3|10393.3|10389.4|10383.4|10399.5|10393.5|10387.5|10381.5|0
1600722000000|2020-09-21 21:00:00|10389.9|10383.9|10386.5|10380.5|10393.3|10387.3|10385|10379|0
1600722300000|2020-09-21 21:05:00|10386.7|10380.7|10384.3|10378.3|10386.7|10380.7|10384.3|10378.3|0
1600722600000|2020-09-21 21:10:00|10384.5|10378.5|10384.3|10378.3|10384.8|10378.8|10384.3|10378.3|0
1600722900000|2020-09-21 21:15:00|10383.8|10377.8|10383.6|10377.6|10384.3|10378.3|10383.3|10377.3|0
1600723200000|2020-09-21 21:20:00|10383.8|10377.8|10383.8|10377.8|10383.8|10377.8|10383.6|10377.6|0
1600723500000|2020-09-21 21:25:00|10383.6|10377.6|10381.6|10375.6|10383.8|10377.8|10381.4|10375.4|0
1600723800000|2020-09-21 21:30:00|10381.4|10375.4|10380.4|10374.4|10381.4|10375.4|10380.4|10374.4|0
1600724100000|2020-09-21 21:35:00|10379.7|10373.7|10379.4|10373.4|10379.7|10373.7|10379.2|10373.2|0
1600724400000|2020-09-21 21:40:00|10379.2|10373.2|10379.2|10373.2|10379.2|10373.2|10378.9|10372.9|0
1600724700000|2020-09-21 21:45:00|10378.9|10372.9|10379.7|10373.7|10379.7|10373.7|10378.9|10372.9|0
1600725000000|2020-09-21 21:50:00|10381.1|10375.1|10380.4|10374.4|10381.6|10375.6|10379.9|10373.9|0
1600725300000|2020-09-21 21:55:00|10379.9|10373.9|10380.6|10374.6|10380.9|10374.9|10379.9|10373.9|0
1600725600000|2020-09-21 22:00:00|10379.8|10373.8|10394.3|10388.3|10394.6|10388.6|10377.8|10371.8|0
1600725900000|2020-09-21 22:05:00|10394.4|10388.4|10393.8|10387.8|10395|10389|10389.1|10383.1|0
1600726200000|2020-09-21 22:10:00|10393.9|10387.9|10389.7|10383.7|10394.6|10388.6|10387.1|10381.1|0
1600726500000|2020-09-21 22:15:00|10390|10384|10388.2|10382.2|10390.3|10384.3|10385.3|10379.3|0
1600726800000|2020-09-21 22:20:00|10388.3|10382.3|10392|10386|10395.3|10389.3|10388.3|10382.3|0
1600727100000|2020-09-21 22:25:00|10392.1|10386.1|10389.7|10383.7|10392.6|10386.6|10388.2|10382.2|0
1600727400000|2020-09-21 22:30:00|10389.6|10383.6|10386.6|10380.6|10390.3|10384.3|10385.2|10379.2|0
1600727700000|2020-09-21 22:35:00|10386.7|10380.7|10386.6|10380.6|10389.3|10383.3|10386.6|10380.6|0
1600728000000|2020-09-21 22:40:00|10386.7|10380.7|10389.3|10383.3|10391.1|10385.1|10386.7|10380.7|0
1600728300000|2020-09-21 22:45:00|10389.4|10383.4|10389.3|10383.3|10391.4|10385.4|10387.8|10381.8|0
1600728600000|2020-09-21 22:50:00|10389.4|10383.4|10392.8|10386.8|10394.3|10388.3|10385.2|10379.2|0
1600728900000|2020-09-21 22:55:00|10392.9|10386.9|10391.4|10385.4|10394|10388|10391.4|10385.4|0
1600729200000|2020-09-21 23:00:00|10391.5|10385.5|10388.7|10382.7|10392.2|10386.2|10387.2|10381.2|0
1600729500000|2020-09-21 23:05:00|10388.8|10382.8|10387.2|10381.2|10389|10383|10385.2|10379.2|0
1600729800000|2020-09-21 23:10:00|10387.4|10381.4|10386.6|10380.6|10387.8|10381.8|10385.2|10379.2|0
1600730100000|2020-09-21 23:15:00|10386.8|10380.8|10390.2|10384.2|10392.3|10386.3|10386.6|10380.6|0
1600730400000|2020-09-21 23:20:00|10390.1|10384.1|10387.3|10381.3|10392.9|10386.9|10387.3|10381.3|0
1600730700000|2020-09-21 23:25:00|10387.4|10381.4|10392.9|10386.9|10392.9|10386.9|10387.4|10381.4|0
1600731000000|2020-09-21 23:30:00|10392.8|10386.8|10399.3|10393.3|10400.7|10394.7|10391.4|10385.4|0
1600731300000|2020-09-21 23:35:00|10399.4|10393.4|10405.1|10399.1|10405.1|10399.1|10399.3|10393.3|0
1600731600000|2020-09-21 23:40:00|10405|10399|10401.4|10395.4|10405|10399|10401.1|10395.1|0
1600731900000|2020-09-21 23:45:00|10401.2|10395.2|10401.9|10395.9|10402.8|10396.8|10400.1|10394.1|0
1600732200000|2020-09-21 23:50:00|10401.8|10395.8|10405.1|10399.1|10405.7|10399.7|10398.7|10392.7|0
1600732500000|2020-09-21 23:55:00|10405|10399|10411.1|10405.1|10413.4|10407.4|10404.3|10398.3|0
1600732800000|2020-09-22 00:00:00|10411|10405|10408.5|10402.5|10411.1|10405.1|10402.1|10396.1|0
1600733100000|2020-09-22 00:05:00|10408|10402|10420.5|10414.5|10421.1|10415.1|10406.2|10400.2|0
1600733400000|2020-09-22 00:10:00|10420.2|10414.2|10413.7|10407.7|10422|10416|10413.7|10407.7|0
1600733700000|2020-09-22 00:15:00|10413.6|10407.6|10425.2|10419.2|10426.5|10420.5|10407|10401|0
1600734000000|2020-09-22 00:20:00|10425.1|10419.1|10424.9|10418.9|10425.2|10419.2|10419.3|10413.3|0
1600734300000|2020-09-22 00:25:00|10424.4|10418.4|10422.5|10416.5|10424.9|10418.9|10419.3|10413.3|0
1600734600000|2020-09-22 00:30:00|10422.4|10416.4|10404.8|10398.8|10422.4|10416.4|10404.8|10398.8|0
1600734900000|2020-09-22 00:35:00|10404.7|10398.7|10402|10396|10406.1|10400.1|10398.5|10392.5|0
1600735200000|2020-09-22 00:40:00|10401.9|10395.9|10396|10390|10401.9|10395.9|10393.1|10387.1|0
1600735500000|2020-09-22 00:45:00|10395.9|10389.9|10396.1|10390.1|10396.3|10390.3|10390.1|10384.1|0
1600735800000|2020-09-22 00:50:00|10396.2|10390.2|10405|10399|10405.1|10399.1|10396.1|10390.1|0
1600736100000|2020-09-22 00:55:00|10404.9|10398.9|10404.8|10398.8|10408|10402|10404.7|10398.7|0
1600736400000|2020-09-22 01:00:00|10404.7|10398.7|10401.9|10395.9|10407.6|10401.6|10395.5|10389.5|0
1600736700000|2020-09-22 01:05:00|10401.8|10395.8|10398.7|10392.7|10401.8|10395.8|10395.6|10389.6|0
1600737000000|2020-09-22 01:10:00|10398.6|10392.6|10390.2|10384.2|10398.9|10392.9|10389.9|10383.9|0
1600737300000|2020-09-22 01:15:00|10390|10384|10369|10363|10392.7|10386.7|10366.1|10360.1|0
1600737600000|2020-09-22 01:20:00|10368.9|10362.9|10358.3|10352.3|10370.4|10364.4|10353.8|10347.8|0
1600737900000|2020-09-22 01:25:00|10358.2|10352.2|10376.9|10370.9|10377.3|10371.3|10356.7|10350.7|0
1600738200000|2020-09-22 01:30:00|10376.7|10370.7|10377.3|10371.3|10378.8|10372.8|10365.2|10359.2|0
1600738500000|2020-09-22 01:35:00|10377.2|10371.2|10390.8|10384.8|10393.6|10387.6|10375.9|10369.9|0
1600738800000|2020-09-22 01:40:00|10390.7|10384.7|10382|10376|10390.8|10384.8|10378.9|10372.9|0
1600739100000|2020-09-22 01:45:00|10383.1|10377.1|10381.1|10375.1|10384.9|10378.9|10377|10371|0
1600739400000|2020-09-22 01:50:00|10381|10375|10372.4|10366.4|10381.2|10375.2|10369.3|10363.3|0
1600739700000|2020-09-22 01:55:00|10372.3|10366.3|10366.7|10360.7|10375.4|10369.4|10366.6|10360.6|0
1600740000000|2020-09-22 02:00:00|10366.6|10360.6|10372.8|10366.8|10372.9|10366.9|10366.4|10360.4|0
1600740300000|2020-09-22 02:05:00|10372.7|10366.7|10381.3|10375.3|10381.5|10375.5|10372.6|10366.6|0
1600740600000|2020-09-22 02:10:00|10381.2|10375.2|10363.1|10357.1|10381.3|10375.3|10363|10357|0
1600740900000|2020-09-22 02:15:00|10363.2|10357.2|10352.7|10346.7|10366|10360|10351.3|10345.3|0
1600741200000|2020-09-22 02:20:00|10352.1|10346.1|10358.5|10352.5|10359.9|10353.9|10351.2|10345.2|0
1600741500000|2020-09-22 02:25:00|10359|10353|10354.3|10348.3|10363|10357|10354.3|10348.3|0
1600741800000|2020-09-22 02:30:00|10354.4|10348.4|10360.2|10354.2|10366.1|10360.1|10354.3|10348.3|0
1600742100000|2020-09-22 02:35:00|10360.3|10354.3|10360.2|10354.2|10363.1|10357.1|10357.1|10351.1|0
1600742400000|2020-09-22 02:40:00|10360.1|10354.1|10368.9|10362.9|10369|10363|10357.1|10351.1|0
1600742700000|2020-09-22 02:45:00|10369|10363|10374.5|10368.5|10374.7|10368.7|10365.9|10359.9|0
1600743000000|2020-09-22 02:50:00|10374.6|10368.6|10365.5|10359.5|10377.4|10371.4|10365.4|10359.4|0
1600743300000|2020-09-22 02:55:00|10365.6|10359.6|10373.1|10367.1|10374.7|10368.7|10365.5|10359.5|0
1600743600000|2020-09-22 03:00:00|10373.2|10367.2|10371.8|10365.8|10375|10369|10368.7|10362.7|0
1600743900000|2020-09-22 03:05:00|10371.9|10365.9|10380.9|10374.9|10383.7|10377.7|10371.9|10365.9|0
1600744200000|2020-09-22 03:10:00|10380.8|10374.8|10381|10375|10381|10375|10375|10369|0
1600744500000|2020-09-22 03:15:00|10380.9|10374.9|10389.8|10383.8|10389.9|10383.9|10380.9|10374.9|0
1600744800000|2020-09-22 03:20:00|10389.9|10383.9|10389.9|10383.9|10393|10387|10386.9|10380.9|0
1600745100000|2020-09-22 03:25:00|10390|10384|10389.9|10383.9|10392.8|10386.8|10387|10381|0
1600745400000|2020-09-22 03:30:00|10389.8|10383.8|10383.7|10377.7|10389.9|10383.9|10383.7|10377.7|0
1600745700000|2020-09-22 03:35:00|10383.8|10377.8|10392.8|10386.8|10392.9|10386.9|10383.7|10377.7|0
1600746000000|2020-09-22 03:40:00|10392.9|10386.9|10389.6|10383.6|10395.7|10389.7|10388.2|10382.2|0
1600746300000|2020-09-22 03:45:00|10389.7|10383.7|10386.6|10380.6|10389.7|10383.7|10383.7|10377.7|0
1600746600000|2020-09-22 03:50:00|10386.5|10380.5|10383.6|10377.6|10386.6|10380.6|10383.5|10377.5|0
1600746900000|2020-09-22 03:55:00|10383.7|10377.7|10380.6|10374.6|10386.7|10380.7|10380.6|10374.6|0
1600747200000|2020-09-22 04:00:00|10380.5|10374.5|10377.4|10371.4|10380.5|10374.5|10372.8|10366.8|0
1600747500000|2020-09-22 04:05:00|10377.5|10371.5|10380.5|10374.5|10380.5|10374.5|10377.4|10371.4|0
1600747800000|2020-09-22 04:10:00|10380.4|10374.4|10380.5|10374.5|10383.4|10377.4|10377.4|10371.4|0
1600748100000|2020-09-22 04:15:00|10380.4|10374.4|10380.4|10374.4|10380.6|10374.6|10377.3|10371.3|0
1600748400000|2020-09-22 04:20:00|10380.5|10374.5|10377.5|10371.5|10380.6|10374.6|10374.5|10368.5|0
1600748700000|2020-09-22 04:25:00|10377.6|10371.6|10374.5|10368.5|10380.3|10374.3|10371.5|10365.5|0
1600749000000|2020-09-22 04:30:00|10374.4|10368.4|10383.5|10377.5|10383.6|10377.6|10374.4|10368.4|0
1600749300000|2020-09-22 04:35:00|10383.6|10377.6|10383.3|10377.3|10386.4|10380.4|10383.3|10377.3|0
1600749600000|2020-09-22 04:40:00|10383.2|10377.2|10386.4|10380.4|10386.4|10380.4|10383.2|10377.2|0
1600749900000|2020-09-22 04:45:00|10386.2|10380.2|10386.4|10380.4|10386.4|10380.4|10383.4|10377.4|0
1600750200000|2020-09-22 04:50:00|10386.3|10380.3|10386.6|10380.6|10386.7|10380.7|10380.4|10374.4|0
1600750500000|2020-09-22 04:55:00|10386.5|10380.5|10386.6|10380.6|10386.7|10380.7|10380.8|10374.8|0
1600750800000|2020-09-22 05:00:00|10386.7|10380.7|10377.4|10371.4|10388.1|10382.1|10377.1|10371.1|0
1600751100000|2020-09-22 05:05:00|10378|10372|10374.3|10368.3|10380.2|10374.2|10374.2|10368.2|0
1600751400000|2020-09-22 05:10:00|10374.2|10368.2|10374.5|10368.5|10377.3|10371.3|10371.4|10365.4|0
1600751700000|2020-09-22 05:15:00|10374.4|10368.4|10368.2|10362.2|10374.4|10368.4|10365.4|10359.4|0
1600752000000|2020-09-22 05:20:00|10368.3|10362.3|10365.3|10359.3|10371.3|10365.3|10362.5|10356.5|0
1600752300000|2020-09-22 05:25:00|10365.9|10359.9|10364.8|10358.8|10369|10363|10361.7|10355.7|0
1600752600000|2020-09-22 05:30:00|10365.4|10359.4|10363.5|10357.5|10366.4|10360.4|10360.4|10354.4|0
1600752900000|2020-09-22 05:35:00|10363.4|10357.4|10357.2|10351.2|10366.2|10360.2|10357.2|10351.2|0
1600753200000|2020-09-22 05:40:00|10357.3|10351.3|10353.9|10347.9|10360.4|10354.4|10351|10345|0
1600753500000|2020-09-22 05:45:00|10354|10348|10342.6|10336.6|10356.8|10350.8|10342.6|10336.6|0
1600753800000|2020-09-22 05:50:00|10342.5|10336.5|10345.9|10339.9|10346|10340|10340|10334|0
1600754100000|2020-09-22 05:55:00|10345.8|10339.8|10345.6|10339.6|10348.7|10342.7|10341.5|10335.5|0
1600754400000|2020-09-22 06:00:00|10372.1|10370.1|10376.1|10374.1|10382.6|10380.6|10366.1|10364.1|106
1600754700000|2020-09-22 06:05:00|10376.6|10374.6|10372.1|10370.1|10380.6|10378.6|10369.6|10367.6|57
1600755000000|2020-09-22 06:10:00|10371.6|10369.6|10374.6|10372.6|10376.1|10374.1|10369.1|10367.1|29
1600755300000|2020-09-22 06:15:00|10375.1|10373.1|10356.1|10354.1|10377.6|10375.6|10353.1|10351.1|58
1600755600000|2020-09-22 06:20:00|10355.6|10353.6|10350.1|10348.1|10356.1|10354.1|10348.1|10346.1|73
1600755900000|2020-09-22 06:25:00|10349.6|10347.6|10356.6|10354.6|10368.1|10366.1|10349.1|10347.1|37
1600756200000|2020-09-22 06:30:00|10358.6|10356.6|10359.1|10357.1|10364.1|10362.1|10349.1|10347.1|57
1600756500000|2020-09-22 06:35:00|10359.6|10357.6|10361.6|10359.6|10368.1|10366.1|10355.6|10353.6|57
1600756800000|2020-09-22 06:40:00|10361.1|10359.1|10357.6|10355.6|10362.1|10360.1|10357.1|10355.1|50
1600757100000|2020-09-22 06:45:00|10358.1|10356.1|10363.6|10361.6|10364.1|10362.1|10357.1|10355.1|32
1600757400000|2020-09-22 06:50:00|10364.1|10362.1|10355.1|10353.1|10367.1|10365.1|10355.1|10353.1|18
1600757700000|2020-09-22 06:55:00|10354.6|10352.6|10365.6|10363.6|10372.6|10370.6|10354.1|10352.1|147
1600758000000|2020-09-22 07:00:00|10367.1|10365.1|10383.1|10381.1|10383.1|10381.1|10351.1|10349.1|931
1600758300000|2020-09-22 07:05:00|10382.1|10380.1|10389.6|10387.6|10404.6|10402.6|10374.6|10372.6|747
1600758600000|2020-09-22 07:10:00|10389.1|10387.1|10360.1|10358.1|10391.6|10389.6|10353.1|10351.1|487
1600758900000|2020-09-22 07:15:00|10359.1|10357.1|10346.6|10344.6|10369.1|10367.1|10333.6|10331.6|470
1600759200000|2020-09-22 07:20:00|10347.1|10345.1|10354.6|10352.6|10367.1|10365.1|10342.1|10340.1|578
1600759500000|2020-09-22 07:25:00|10353.6|10351.6|10358.6|10356.6|10359.1|10357.1|10340.1|10338.1|298
1600759800000|2020-09-22 07:30:00|10357.1|10355.1|10358.1|10356.1|10371.1|10369.1|10344.1|10342.1|413
1600760100000|2020-09-22 07:35:00|10357.6|10355.6|10363.1|10361.1|10368.6|10366.6|10352.1|10350.1|303
1600760400000|2020-09-22 07:40:00|10362.7|10360.7|10365.7|10363.7|10372.7|10370.7|10362.7|10360.7|223
1600760700000|2020-09-22 07:45:00|10366.2|10364.2|10374.2|10372.2|10377.7|10375.7|10364.7|10362.7|254
1600761000000|2020-09-22 07:50:00|10373.7|10371.7|10379.7|10377.7|10385.2|10383.2|10373.7|10371.7|192
1600761300000|2020-09-22 07:55:00|10379.2|10377.2|10381.7|10379.7|10385.2|10383.2|10372.2|10370.2|415
1600761600000|2020-09-22 08:00:00|10382.7|10380.7|10380.7|10378.7|10389.7|10387.7|10378.2|10376.2|242
1600761900000|2020-09-22 08:05:00|10380.2|10378.2|10385.2|10383.2|10391.2|10389.2|10380.2|10378.2|366
1600762200000|2020-09-22 08:10:00|10384.7|10382.7|10385.2|10383.2|10387.7|10385.7|10378.7|10376.7|293
1600762500000|2020-09-22 08:15:00|10385.7|10383.7|10379.7|10377.7|10391.7|10389.7|10378.7|10376.7|318
1600762800000|2020-09-22 08:20:00|10379.2|10377.2|10381.7|10379.7|10385.7|10383.7|10375.2|10373.2|225
1600763100000|2020-09-22 08:25:00|10382.2|10380.2|10385.7|10383.7|10387.2|10385.2|10376.2|10374.2|227
1600763400000|2020-09-22 08:30:00|10385.2|10383.2|10388.7|10386.7|10391.2|10389.2|10382.2|10380.2|295
1600763700000|2020-09-22 08:35:00|10388.2|10386.2|10389.7|10387.7|10391.7|10389.7|10380.2|10378.2|194
1600764000000|2020-09-22 08:40:00|10390.2|10388.2|10382.2|10380.2|10390.2|10388.2|10381.2|10379.2|128
1600764300000|2020-09-22 08:45:00|10381.7|10379.7|10383.7|10381.7|10387.7|10385.7|10381.2|10379.2|151
1600764600000|2020-09-22 08:50:00|10383.2|10381.2|10383.7|10381.7|10385.7|10383.7|10376.7|10374.7|155
1600764900000|2020-09-22 08:55:00|10384.2|10382.2|10384.7|10382.7|10388.2|10386.2|10381.2|10379.2|161
1600765200000|2020-09-22 09:00:00|10385.2|10383.2|10379.2|10377.2|10385.2|10383.2|10377.7|10375.7|133
1600765500000|2020-09-22 09:05:00|10379.7|10377.7|10382.7|10380.7|10383.2|10381.2|10378.2|10376.2|191
1600765800000|2020-09-22 09:10:00|10383.2|10381.2|10386.7|10384.7|10392.7|10390.7|10383.2|10381.2|308
1600766100000|2020-09-22 09:15:00|10387.2|10385.2|10386.7|10384.7|10394.2|10392.2|10386.2|10384.2|141
1600766400000|2020-09-22 09:20:00|10386.2|10384.2|10391.7|10389.7|10393.2|10391.2|10385.2|10383.2|89
1600766700000|2020-09-22 09:25:00|10392.2|10390.2|10392.2|10390.2|10398.2|10396.2|10388.7|10386.7|216
1600767000000|2020-09-22 09:30:00|10392.7|10390.7|10381.7|10379.7|10393.7|10391.7|10381.7|10379.7|112
1600767300000|2020-09-22 09:35:00|10381.2|10379.2|10381.7|10379.7|10385.2|10383.2|10380.2|10378.2|109
1600767600000|2020-09-22 09:40:00|10381.2|10379.2|10384.2|10382.2|10387.2|10385.2|10380.7|10378.7|79
1600767900000|2020-09-22 09:45:00|10383.7|10381.7|10376.2|10374.2|10385.7|10383.7|10375.7|10373.7|160
1600768200000|2020-09-22 09:50:00|10376.7|10374.7|10377.2|10375.2|10383.2|10381.2|10376.2|10374.2|153
1600768500000|2020-09-22 09:55:00|10375.7|10373.7|10372.2|10370.2|10377.2|10375.2|10372.2|10370.2|133
1600768800000|2020-09-22 10:00:00|10371.7|10369.7|10371.7|10369.7|10374.7|10372.7|10365.2|10363.2|207
1600769100000|2020-09-22 10:05:00|10371.2|10369.2|10358.2|10356.2|10371.7|10369.7|10357.2|10355.2|132
1600769400000|2020-09-22 10:10:00|10358.7|10356.7|10364.7|10362.7|10364.7|10362.7|10356.2|10354.2|123
1600769700000|2020-09-22 10:15:00|10364.2|10362.2|10359.7|10357.7|10366.7|10364.7|10359.2|10357.2|79
1600770000000|2020-09-22 10:20:00|10359.2|10357.2|10374.2|10372.2|10375.7|10373.7|10359.2|10357.2|136
1600770300000|2020-09-22 10:25:00|10374.7|10372.7|10371.7|10369.7|10375.2|10373.2|10371.2|10369.2|62
1600770600000|2020-09-22 10:30:00|10371.2|10369.2|10371.2|10369.2|10376.2|10374.2|10370.2|10368.2|124
1600770900000|2020-09-22 10:35:00|10371.7|10369.7|10359.2|10357.2|10371.7|10369.7|10359.2|10357.2|110
1600771200000|2020-09-22 10:40:00|10359.7|10357.7|10364.7|10362.7|10367.7|10365.7|10359.7|10357.7|94
1600771500000|2020-09-22 10:45:00|10364.2|10362.2|10354.2|10352.2|10365.7|10363.7|10353.2|10351.2|93
1600771800000|2020-09-22 10:50:00|10354.7|10352.7|10348.7|10346.7|10356.2|10354.2|10348.2|10346.2|136
1600772100000|2020-09-22 10:55:00|10348.2|10346.2|10346.2|10344.2|10357.7|10355.7|10345.2|10343.2|176
1600772400000|2020-09-22 11:00:00|10345.7|10343.7|10339.2|10337.2|10349.2|10347.2|10338.2|10336.2|220
1600772700000|2020-09-22 11:05:00|10338.7|10336.7|10341.2|10339.2|10342.2|10340.2|10337.2|10335.2|66
1600773000000|2020-09-22 11:10:00|10340.7|10338.7|10349.7|10347.7|10351.2|10349.2|10340.2|10338.2|85
1600773300000|2020-09-22 11:15:00|10350.2|10348.2|10354.2|10352.2|10354.7|10352.7|10349.2|10347.2|85
1600773600000|2020-09-22 11:20:00|10353.7|10351.7|10356.2|10354.2|10356.7|10354.7|10352.7|10350.7|87
1600773900000|2020-09-22 11:25:00|10355.7|10353.7|10362.7|10360.7|10364.2|10362.2|10354.2|10352.2|174
1600774200000|2020-09-22 11:30:00|10363.2|10361.2|10357.7|10355.7|10366.7|10364.7|10356.7|10354.7|168
1600774500000|2020-09-22 11:35:00|10357.2|10355.2|10358.7|10356.7|10362.2|10360.2|10357.2|10355.2|65
1600774800000|2020-09-22 11:40:00|10357.5|10355.5|10345|10343|10360|10358|10344.5|10342.5|144
1600775100000|2020-09-22 11:45:00|10345.5|10343.5|10344.5|10342.5|10351.5|10349.5|10344|10342|237
1600775400000|2020-09-22 11:50:00|10344|10342|10325|10323|10344|10342|10322|10320|357
1600775700000|2020-09-22 11:55:00|10324.5|10322.5|10327|10325|10328|10326|10319.5|10317.5|168
1600776000000|2020-09-22 12:00:00|10327.5|10325.5|10329|10327|10338|10336|10326.5|10324.5|193
1600776300000|2020-09-22 12:05:00|10329.5|10327.5|10328.5|10326.5|10330|10328|10325|10323|101
1600776600000|2020-09-22 12:10:00|10329|10327|10337|10335|10337|10335|10325|10323|165
1600776900000|2020-09-22 12:15:00|10338|10336|10330.5|10328.5|10338|10336|10328|10326|336
1600777200000|2020-09-22 12:20:00|10331|10329|10326.5|10324.5|10331|10329|10323|10321|187
1600777500000|2020-09-22 12:25:00|10327|10325|10333|10331|10334|10332|10321|10319|324
1600777800000|2020-09-22 12:30:00|10334|10332|10333.5|10331.5|10337.5|10335.5|10330|10328|153
1600778100000|2020-09-22 12:35:00|10334|10332|10338|10336|10338.5|10336.5|10331.5|10329.5|166
1600778400000|2020-09-22 12:40:00|10337.5|10335.5|10340|10338|10340|10338|10335.5|10333.5|149
1600778700000|2020-09-22 12:45:00|10340.5|10338.5|10343|10341|10344.5|10342.5|10338|10336|117
1600779000000|2020-09-22 12:50:00|10342.5|10340.5|10339.5|10337.5|10344|10342|10334.5|10332.5|143
1600779300000|2020-09-22 12:55:00|10340|10338|10343|10341|10345|10343|10339|10337|139
1600779600000|2020-09-22 13:00:00|10343.5|10341.5|10345|10343|10347|10345|10342|10340|175
1600779900000|2020-09-22 13:05:00|10345.5|10343.5|10352|10350|10352|10350|10341|10339|262
1600780200000|2020-09-22 13:10:00|10351.5|10349.5|10350|10348|10357|10355|10349|10347|232
1600780500000|2020-09-22 13:15:00|10349.5|10347.5|10353|10351|10353|10351|10347|10345|125
1600780800000|2020-09-22 13:20:00|10353.5|10351.5|10352.5|10350.5|10353.5|10351.5|10350|10348|120
1600781100000|2020-09-22 13:25:00|10353|10351|10360|10358|10361|10359|10350.5|10348.5|186
1600781400000|2020-09-22 13:30:00|10360.5|10358.5|10359|10357|10362|10360|10354.5|10352.5|469
1600781700000|2020-09-22 13:35:00|10360|10358|10360.5|10358.5|10367|10365|10355|10353|445
1600782000000|2020-09-22 13:40:00|10360|10358|10360|10358|10367|10365|10356|10354|565
1600782300000|2020-09-22 13:45:00|10360.5|10358.5|10352.5|10350.5|10363|10361|10352|10350|292
1600782600000|2020-09-22 13:50:00|10352|10350|10342|10340|10353|10351|10339|10337|301
1600782900000|2020-09-22 13:55:00|10341.5|10339.5|10335.5|10333.5|10342|10340|10333|10331|420
1600783200000|2020-09-22 14:00:00|10334.5|10332.5|10340|10338|10342|10340|10333.5|10331.5|559
1600783500000|2020-09-22 14:05:00|10339.5|10337.5|10347.5|10345.5|10350|10348|10336|10334|419
1600783800000|2020-09-22 14:10:00|10346.8|10344.8|10347.8|10345.8|10353.3|10351.3|10341.3|10339.3|462
1600784100000|2020-09-22 14:15:00|10348.3|10346.3|10356.3|10354.3|10357.3|10355.3|10346.8|10344.8|310
1600784400000|2020-09-22 14:20:00|10356.8|10354.8|10349.3|10347.3|10359.3|10357.3|10348.3|10346.3|363
1600784700000|2020-09-22 14:25:00|10348.8|10346.8|10366.8|10364.8|10367.3|10365.3|10347.3|10345.3|516
1600785000000|2020-09-22 14:30:00|10367.3|10365.3|10372.3|10370.3|10375.8|10373.8|10366.3|10364.3|366
1600785300000|2020-09-22 14:35:00|10373.8|10371.8|10363.3|10361.3|10378.3|10376.3|10362.3|10360.3|581
1600785600000|2020-09-22 14:40:00|10362.3|10360.3|10355.8|10353.8|10365.3|10363.3|10351.8|10349.8|486
1600785900000|2020-09-22 14:45:00|10356.3|10354.3|10344.3|10342.3|10357.3|10355.3|10342.3|10340.3|312
1600786200000|2020-09-22 14:50:00|10343.8|10341.8|10351.8|10349.8|10355.3|10353.3|10342.8|10340.8|331
1600786500000|2020-09-22 14:55:00|10351.3|10349.3|10330.3|10328.3|10351.3|10349.3|10329.8|10327.8|459
1600786800000|2020-09-22 15:00:00|10329.3|10327.3|10323.3|10321.3|10336.8|10334.8|10318.8|10316.8|553
1600787100000|2020-09-22 15:05:00|10323.8|10321.8|10328.8|10326.8|10331.3|10329.3|10318.3|10316.3|660
1600787400000|2020-09-22 15:10:00|10329.3|10327.3|10338.8|10336.8|10342.3|10340.3|10328.3|10326.3|305
1600787700000|2020-09-22 15:15:00|10338.3|10336.3|10350.8|10348.8|10353.8|10351.8|10337.3|10335.3|545
1600788000000|2020-09-22 15:20:00|10351.3|10349.3|10364.3|10362.3|10365.3|10363.3|10350.3|10348.3|576
1600788300000|2020-09-22 15:25:00|10363.8|10361.8|10358.8|10356.8|10364.3|10362.3|10355.3|10353.3|954
1600788600000|2020-09-22 15:30:00|10357.8|10355.8|10327.8|10325.8|10360.3|10358.3|10322.8|10320.8|1246
1600788900000|2020-09-22 15:35:00|10329.8|10327.8|10324.8|10322.8|10329.8|10327.8|10319.8|10317.8|583
1600789200000|2020-09-22 15:40:00|10324.3|10322.3|10331.8|10329.8|10334.3|10332.3|10321.3|10319.3|238
1600789500000|2020-09-22 15:45:00|10332.3|10330.3|10340.8|10338.8|10341.8|10339.8|10329.3|10327.3|131
1600789800000|2020-09-22 15:50:00|10341.3|10339.3|10338.8|10336.8|10341.3|10339.3|10332.3|10330.3|534
1600790100000|2020-09-22 15:55:00|10339.8|10337.8|10344.3|10342.3|10344.3|10342.3|10337.8|10335.8|36
1600790400000|2020-09-22 16:00:00|10343.8|10341.8|10346.8|10344.8|10348.3|10346.3|10343.3|10341.3|87
1600790700000|2020-09-22 16:05:00|10347.3|10345.3|10347.8|10345.8|10349.8|10347.8|10345.3|10343.3|81
1600791000000|2020-09-22 16:10:00|10348.3|10346.3|10351.8|10349.8|10353.3|10351.3|10346.8|10344.8|29
1600791300000|2020-09-22 16:15:00|10351.3|10349.3|10342.3|10340.3|10351.8|10349.8|10340.8|10338.8|92
1600791600000|2020-09-22 16:20:00|10342.8|10340.8|10337.8|10335.8|10347.3|10345.3|10337.3|10335.3|138
1600791900000|2020-09-22 16:25:00|10338.3|10336.3|10339.3|10337.3|10341.3|10339.3|10332.8|10330.8|89
1600792200000|2020-09-22 16:30:00|10338.8|10336.8|10340.3|10338.3|10343.8|10341.8|10338.8|10336.8|32
1600792500000|2020-09-22 16:35:00|10340.8|10338.8|10343.3|10341.3|10345.8|10343.8|10339.3|10337.3|23
1600792800000|2020-09-22 16:40:00|10342.8|10340.8|10341.3|10339.3|10343.3|10341.3|10340.3|10338.3|56
1600793100000|2020-09-22 16:45:00|10342.3|10340.3|10330.8|10328.8|10342.3|10340.3|10330.3|10328.3|23
1600793400000|2020-09-22 16:50:00|10330.3|10328.3|10323.8|10321.8|10333.8|10331.8|10322.8|10320.8|40
1600793700000|2020-09-22 16:55:00|10323.3|10321.3|10320.8|10318.8|10323.8|10321.8|10314.8|10312.8|60
1600794000000|2020-09-22 17:00:00|10321.3|10319.3|10326.8|10324.8|10327.3|10325.3|10319.3|10317.3|5
1600794300000|2020-09-22 17:05:00|10326.3|10324.3|10331.8|10329.8|10331.8|10329.8|10324.8|10322.8|11
1600794600000|2020-09-22 17:10:00|10332.3|10330.3|10335.8|10333.8|10338.3|10336.3|10331.8|10329.8|23
1600794900000|2020-09-22 17:15:00|10336.3|10334.3|10341.8|10339.8|10342.3|10340.3|10335.8|10333.8|7
1600795200000|2020-09-22 17:20:00|10341.3|10339.3|10347.8|10345.8|10347.8|10345.8|10341.3|10339.3|3
1600795500000|2020-09-22 17:25:00|10348.3|10346.3|10349.8|10347.8|10349.8|10347.8|10346.8|10344.8|8
1600795800000|2020-09-22 17:30:00|10350.3|10348.3|10352.8|10350.8|10352.8|10350.8|10347.8|10345.8|18
1600796100000|2020-09-22 17:35:00|10353.3|10351.3|10351.8|10349.8|10353.3|10351.3|10348.8|10346.8|6
1600796400000|2020-09-22 17:40:00|10352.3|10350.3|10349.3|10347.3|10352.8|10350.8|10348.8|10346.8|5
1600796700000|2020-09-22 17:45:00|10349.8|10347.8|10355.8|10353.8|10355.8|10353.8|10347.8|10345.8|17
1600797000000|2020-09-22 17:50:00|10355.3|10353.3|10355.8|10353.8|10356.8|10354.8|10354.3|10352.3|4
1600797300000|2020-09-22 17:55:00|10355.3|10353.3|10361.3|10359.3|10361.3|10359.3|10354.8|10352.8|18
1600797600000|2020-09-22 18:00:00|10362.3|10360.3|10372.8|10370.8|10373.3|10371.3|10361.8|10359.8|29
1600797900000|2020-09-22 18:05:00|10372.3|10370.3|10367.8|10365.8|10373.8|10371.8|10367.3|10365.3|8
1600798200000|2020-09-22 18:10:00|10367.3|10365.3|10370.3|10368.3|10370.8|10368.8|10364.3|10362.3|8
1600798500000|2020-09-22 18:15:00|10370.8|10368.8|10370.3|10368.3|10371.8|10369.8|10366.3|10364.3|25
1600798800000|2020-09-22 18:20:00|10369.8|10367.8|10366.3|10364.3|10369.8|10367.8|10363.3|10361.3|40
1600799100000|2020-09-22 18:25:00|10365.8|10363.8|10369.8|10367.8|10369.8|10367.8|10365.8|10363.8|4
1600799400000|2020-09-22 18:30:00|10370.3|10368.3|10364.3|10362.3|10372.3|10370.3|10363.3|10361.3|12
1600799700000|2020-09-22 18:35:00|10363.8|10361.8|10370.3|10368.3|10370.8|10368.8|10362.8|10360.8|5
1600800000000|2020-09-22 18:40:00|10368.3|10366.3|10370.3|10368.3|10372.3|10370.3|10366.8|10364.8|13
1600800300000|2020-09-22 18:45:00|10369.8|10367.8|10367.8|10365.8|10372.3|10370.3|10366.3|10364.3|12
1600800600000|2020-09-22 18:50:00|10367.3|10365.3|10364.3|10362.3|10367.8|10365.8|10363.8|10361.8|13
1600800900000|2020-09-22 18:55:00|10364.8|10362.8|10368.3|10366.3|10370.8|10368.8|10364.3|10362.3|17
1600801200000|2020-09-22 19:00:00|10367.3|10365.3|10363.3|10361.3|10368.8|10366.8|10363.3|10361.3|12
1600801500000|2020-09-22 19:05:00|10363.8|10361.8|10370.3|10368.3|10372.3|10370.3|10363.8|10361.8|19
1600801800000|2020-09-22 19:10:00|10370.8|10368.8|10369.3|10367.3|10371.8|10369.8|10367.3|10365.3|8
1600802100000|2020-09-22 19:15:00|10368.8|10366.8|10370.8|10368.8|10370.8|10368.8|10365.3|10363.3|5
1600802400000|2020-09-22 19:20:00|10369.8|10367.8|10368.8|10366.8|10370.8|10368.8|10365.8|10363.8|46
1600802700000|2020-09-22 19:25:00|10369.3|10367.3|10377.8|10375.8|10378.8|10376.8|10368.8|10366.8|44
1600803000000|2020-09-22 19:30:00|10377.3|10375.3|10370.3|10368.3|10377.8|10375.8|10367.3|10365.3|38
1600803300000|2020-09-22 19:35:00|10370.8|10368.8|10376.3|10374.3|10377.8|10375.8|10368.3|10366.3|13
1600803600000|2020-09-22 19:40:00|10377.3|10375.3|10380.8|10378.8|10381.8|10379.8|10377.3|10375.3|26
1600803900000|2020-09-22 19:45:00|10381.3|10379.3|10393.8|10391.8|10396.8|10394.8|10380.8|10378.8|47
1600804200000|2020-09-22 19:50:00|10394.3|10392.3|10393.3|10391.3|10394.3|10392.3|10385.8|10383.8|37
1600804500000|2020-09-22 19:55:00|10392.8|10390.8|10395.5|10389.5|10397.3|10395.3|10388.8|10386.8|92
1600804800000|2020-09-22 20:00:00|10394.4|10388.4|10389.9|10383.9|10395.2|10389.2|10388.5|10382.5|0
1600805100000|2020-09-22 20:05:00|10389.8|10383.8|10384.1|10378.1|10389.8|10383.8|10383.5|10377.5|0
1600805400000|2020-09-22 20:10:00|10384|10378|10383.3|10377.3|10386.4|10380.4|10373|10367|0
1600805700000|2020-09-22 20:15:00|10382.9|10376.9|10385.1|10379.1|10386.3|10380.3|10382.9|10376.9|0
1600806000000|2020-09-22 20:20:00|10385.5|10379.5|10385.5|10379.5|10385.5|10379.5|10385.1|10379.1|0
1600806300000|2020-09-22 20:25:00|10385.8|10379.8|10385.1|10379.1|10386|10380|10384.6|10378.6|0
1600806600000|2020-09-22 20:30:00|10385.4|10379.4|10388.2|10382.2|10391.7|10385.7|10384.8|10378.8|0
1600806900000|2020-09-22 20:35:00|10388.1|10382.1|10381.2|10375.2|10388.8|10382.8|10379.7|10373.7|0
1600807200000|2020-09-22 20:40:00|10381|10375|10383.8|10377.8|10384.7|10378.7|10379.7|10373.7|0
1600807500000|2020-09-22 20:45:00|10383.7|10377.7|10382.4|10376.4|10385.3|10379.3|10381.8|10375.8|0
1600807800000|2020-09-22 20:50:00|10382.5|10376.5|10385.3|10379.3|10385.3|10379.3|10382.4|10376.4|0
1600808100000|2020-09-22 20:55:00|10385.2|10379.2|10387.5|10381.5|10390.2|10384.2|10383.8|10377.8|0
1600808400000|2020-09-22 21:00:00|10387.2|10381.2|10386.5|10380.5|10387.5|10381.5|10385.8|10379.8|0
1600808700000|2020-09-22 21:05:00|10387.2|10381.2|10387.5|10381.5|10387.5|10381.5|10387.2|10381.2|0
1600809000000|2020-09-22 21:10:00|10387.2|10381.2|10387.5|10381.5|10387.5|10381.5|10387.2|10381.2|0
1600809600000|2020-09-22 21:20:00|10387|10381|10387|10381|10387.2|10381.2|10387|10381|0
1600809900000|2020-09-22 21:25:00|10387.2|10381.2|10387|10381|10387.5|10381.5|10387|10381|0
1600810200000|2020-09-22 21:30:00|10386.3|10380.3|10387.5|10381.5|10388.2|10382.2|10385.8|10379.8|0
1600810500000|2020-09-22 21:35:00|10386.7|10380.7|10386.6|10380.6|10387.4|10381.4|10386.6|10380.6|0
1600810800000|2020-09-22 21:40:00|10387.1|10381.1|10387.5|10381.5|10387.5|10381.5|10386.8|10380.8|0
1600811100000|2020-09-22 21:45:00|10387.3|10381.3|10388.2|10382.2|10388.2|10382.2|10386.8|10380.8|0
1600811400000|2020-09-22 21:50:00|10388|10382|10389.2|10383.2|10389.9|10383.9|10388|10382|0
1600811700000|2020-09-22 21:55:00|10389.4|10383.4|10388.9|10382.9|10390.4|10384.4|10388.9|10382.9|0
1600812000000|2020-09-22 22:00:00|10389.9|10383.9|10386.4|10380.4|10396.1|10390.1|10385.8|10379.8|0
1600812300000|2020-09-22 22:05:00|10386.3|10380.3|10388.7|10382.7|10388.7|10382.7|10385.2|10379.2|0
1600812600000|2020-09-22 22:10:00|10388.9|10382.9|10386.4|10380.4|10389.9|10383.9|10385.5|10379.5|0
1600812900000|2020-09-22 22:15:00|10386.3|10380.3|10378.2|10372.2|10387|10381|10373.9|10367.9|0
1600813200000|2020-09-22 22:20:00|10378.3|10372.3|10381.4|10375.4|10381.7|10375.7|10376.2|10370.2|0
1600813500000|2020-09-22 22:25:00|10381.1|10375.1|10382.3|10376.3|10382.3|10376.3|10379.7|10373.7|0
1600813800000|2020-09-22 22:30:00|10382.4|10376.4|10392.3|10386.3|10395.2|10389.2|10382.4|10376.4|0
1600814100000|2020-09-22 22:35:00|10392.6|10386.6|10386.7|10380.7|10395.8|10389.8|10384.6|10378.6|0
1600814400000|2020-09-22 22:40:00|10386.6|10380.6|10379.7|10373.7|10386.6|10380.6|10377.9|10371.9|0
1600814700000|2020-09-22 22:45:00|10379.8|10373.8|10377.6|10371.6|10383.8|10377.8|10375.3|10369.3|0
1600815000000|2020-09-22 22:50:00|10377.8|10371.8|10375.3|10369.3|10378.5|10372.5|10370.4|10364.4|0
1600815300000|2020-09-22 22:55:00|10375.4|10369.4|10370.9|10364.9|10376.2|10370.2|10369.1|10363.1|0
1600815600000|2020-09-22 23:00:00|10370.8|10364.8|10369.4|10363.4|10373.9|10367.9|10367.7|10361.7|0
1600815900000|2020-09-22 23:05:00|10369.5|10363.5|10371.5|10365.5|10372.7|10366.7|10368.3|10362.3|0
1600816200000|2020-09-22 23:10:00|10371.6|10365.6|10372.7|10366.7|10373.3|10367.3|10367.7|10361.7|0
1600816500000|2020-09-22 23:15:00|10373|10367|10371.2|10365.2|10374.7|10368.7|10370.9|10364.9|0
1600816800000|2020-09-22 23:20:00|10371.1|10365.1|10374.7|10368.7|10375.3|10369.3|10368.6|10362.6|0
1600817100000|2020-09-22 23:25:00|10374.8|10368.8|10373.9|10367.9|10375.3|10369.3|10371.8|10365.8|0
1600817400000|2020-09-22 23:30:00|10374|10368|10372.7|10366.7|10377.6|10371.6|10371.8|10365.8|0
1600817700000|2020-09-22 23:35:00|10372.5|10366.5|10378.2|10372.2|10379.7|10373.7|10371.8|10365.8|0
1600818000000|2020-09-22 23:40:00|10378.3|10372.3|10388.4|10382.4|10390.7|10384.7|10378.2|10372.2|0
1600818300000|2020-09-22 23:45:00|10388.7|10382.7|10389.5|10383.5|10390.7|10384.7|10386|10380|0
1600818600000|2020-09-22 23:50:00|10389.6|10383.6|10395.1|10389.1|10396.5|10390.5|10389.6|10383.6|0
1600818900000|2020-09-22 23:55:00|10395.4|10389.4|10397.1|10391.1|10397.1|10391.1|10391.6|10385.6|0
1600819200000|2020-09-23 00:00:00|10397|10391|10398|10392|10401.6|10395.6|10394.2|10388.2|0
1600819500000|2020-09-23 00:05:00|10397.9|10391.9|10398|10392|10398.9|10392.9|10393.9|10387.9|0
1600819800000|2020-09-23 00:10:00|10398.1|10392.1|10394.5|10388.5|10400.1|10394.1|10393.9|10387.9|0
1600820100000|2020-09-23 00:15:00|10394.6|10388.6|10406|10400|10411.6|10405.6|10392.1|10386.1|0
1600820400000|2020-09-23 00:20:00|10405.9|10399.9|10402.7|10396.7|10406.1|10400.1|10400.2|10394.2|0
1600820700000|2020-09-23 00:25:00|10402.8|10396.8|10405.1|10399.1|10405.4|10399.4|10399.8|10393.8|0
1600821000000|2020-09-23 00:30:00|10402.4|10396.4|10399.4|10393.4|10408.2|10402.2|10396.5|10390.5|0
1600821300000|2020-09-23 00:35:00|10399.5|10393.5|10393.8|10387.8|10399.6|10393.6|10393.6|10387.6|0
1600821600000|2020-09-23 00:40:00|10393.9|10387.9|10402.7|10396.7|10402.7|10396.7|10393.9|10387.9|0
1600821900000|2020-09-23 00:45:00|10402.8|10396.8|10385.8|10379.8|10405.6|10399.6|10381.2|10375.2|0
1600822200000|2020-09-23 00:50:00|10385.3|10379.3|10384.6|10378.6|10387.4|10381.4|10381.7|10375.7|0
1600822500000|2020-09-23 00:55:00|10384.7|10378.7|10375.5|10369.5|10387.8|10381.8|10375.4|10369.4|0
1600822800000|2020-09-23 01:00:00|10375.4|10369.4|10378.6|10372.6|10381.7|10375.7|10375.4|10369.4|0
1600823100000|2020-09-23 01:05:00|10378.5|10372.5|10372.7|10366.7|10378.7|10372.7|10369.9|10363.9|0
1600823400000|2020-09-23 01:10:00|10372.2|10366.2|10366.6|10360.6|10372.9|10366.9|10363.5|10357.5|0
1600823700000|2020-09-23 01:15:00|10366.7|10360.7|10375.1|10369.1|10380.9|10374.9|10366.4|10360.4|0
1600824000000|2020-09-23 01:20:00|10375|10369|10375.1|10369.1|10378.2|10372.2|10372.3|10366.3|0
1600824300000|2020-09-23 01:25:00|10375|10369|10373.4|10367.4|10376.7|10370.7|10369.3|10363.3|0
1600824600000|2020-09-23 01:30:00|10373.3|10367.3|10385.5|10379.5|10385.5|10379.5|10368.9|10362.9|0
1600824900000|2020-09-23 01:35:00|10385.6|10379.6|10387.4|10381.4|10394.5|10388.5|10384.1|10378.1|0
1600825200000|2020-09-23 01:40:00|10388.5|10382.5|10378.5|10372.5|10390.1|10384.1|10378.4|10372.4|0
1600825500000|2020-09-23 01:45:00|10378.6|10372.6|10390.4|10384.4|10390.4|10384.4|10378.5|10372.5|0
1600825800000|2020-09-23 01:50:00|10390.3|10384.3|10390.7|10384.7|10393.5|10387.5|10384.8|10378.8|0
1600826100000|2020-09-23 01:55:00|10390.8|10384.8|10390.6|10384.6|10393.5|10387.5|10387.6|10381.6|0
1600826400000|2020-09-23 02:00:00|10390.5|10384.5|10391.9|10385.9|10399.3|10393.3|10387.7|10381.7|0
1600826700000|2020-09-23 02:05:00|10392|10386|10387.4|10381.4|10393.4|10387.4|10384.5|10378.5|0
1600827000000|2020-09-23 02:10:00|10387.3|10381.3|10384.1|10378.1|10390.1|10384.1|10382.8|10376.8|0
1600827300000|2020-09-23 02:15:00|10384|10378|10389.9|10383.9|10392.7|10386.7|10384|10378|0
1600827600000|2020-09-23 02:20:00|10390|10384|10382.5|10376.5|10396|10390|10381.1|10375.1|0
1600827900000|2020-09-23 02:25:00|10382|10376|10383.9|10377.9|10387|10381|10380.9|10374.9|0
1600828200000|2020-09-23 02:30:00|10384|10378|10385.3|10379.3|10385.3|10379.3|10375.1|10369.1|0
1600828500000|2020-09-23 02:35:00|10384.8|10378.8|10379.3|10373.3|10389.8|10383.8|10376.3|10370.3|0
1600828800000|2020-09-23 02:40:00|10379.4|10373.4|10378|10372|10384|10378|10377.9|10371.9|0
1600829100000|2020-09-23 02:45:00|10377.9|10371.9|10381.1|10375.1|10385.5|10379.5|10375.2|10369.2|0
1600829400000|2020-09-23 02:50:00|10381.7|10375.7|10384.3|10378.3|10386.8|10380.8|10381|10375|0
1600829700000|2020-09-23 02:55:00|10384.4|10378.4|10382.7|10376.7|10387.2|10381.2|10382.6|10376.6|0
1600830000000|2020-09-23 03:00:00|10382.1|10376.1|10373.1|10367.1|10382.1|10376.1|10373|10367|0
1600830300000|2020-09-23 03:05:00|10373.7|10367.7|10375.9|10369.9|10378.8|10372.8|10371.6|10365.6|0
1600830600000|2020-09-23 03:10:00|10377.2|10371.2|10381.9|10375.9|10384.6|10378.6|10377.2|10371.2|0
1600830900000|2020-09-23 03:15:00|10382|10376|10390.7|10384.7|10390.9|10384.9|10380.4|10374.4|0
1600831200000|2020-09-23 03:20:00|10389.3|10383.3|10390.8|10384.8|10391|10385|10387.9|10381.9|0
1600831500000|2020-09-23 03:25:00|10390.3|10384.3|10392.3|10386.3|10392.3|10386.3|10387.9|10381.9|0
1600831800000|2020-09-23 03:30:00|10392.9|10386.9|10394.1|10388.1|10400|10394|10392.9|10386.9|0
1600832100000|2020-09-23 03:35:00|10394.2|10388.2|10389.5|10383.5|10395.6|10389.6|10388.1|10382.1|0
1600832400000|2020-09-23 03:40:00|10390.1|10384.1|10391|10385|10392.3|10386.3|10389.5|10383.5|0
1600832700000|2020-09-23 03:45:00|10390.9|10384.9|10393.9|10387.9|10394|10388|10388|10382|0
1600833000000|2020-09-23 03:50:00|10394|10388|10387.8|10381.8|10394.1|10388.1|10387.8|10381.8|0
1600833300000|2020-09-23 03:55:00|10387.9|10381.9|10387.9|10381.9|10390.8|10384.8|10385|10379|0
1600833600000|2020-09-23 04:00:00|10387.8|10381.8|10390.8|10384.8|10393.6|10387.6|10384.8|10378.8|0
1600833900000|2020-09-23 04:05:00|10390.7|10384.7|10397.2|10391.2|10399.5|10393.5|10390.7|10384.7|0
1600834200000|2020-09-23 04:10:00|10398|10392|10396.4|10390.4|10398.1|10392.1|10396.4|10390.4|0
1600834500000|2020-09-23 04:15:00|10396.5|10390.5|10387.4|10381.4|10399.8|10393.8|10384.3|10378.3|0
1600834800000|2020-09-23 04:20:00|10387.3|10381.3|10391.8|10385.8|10395|10389|10387.3|10381.3|0
1600835100000|2020-09-23 04:25:00|10391.9|10385.9|10390.7|10384.7|10393.6|10387.6|10390.4|10384.4|0
1600835400000|2020-09-23 04:30:00|10390.8|10384.8|10395.2|10389.2|10396.7|10390.7|10390.4|10384.4|0
1600835700000|2020-09-23 04:35:00|10395.7|10389.7|10396.5|10390.5|10399.5|10393.5|10393.6|10387.6|0
1600836000000|2020-09-23 04:40:00|10396.4|10390.4|10397.9|10391.9|10400.8|10394.8|10396.4|10390.4|0
1600836300000|2020-09-23 04:45:00|10397.4|10391.4|10396.7|10390.7|10399.5|10393.5|10396.5|10390.5|0
1600836600000|2020-09-23 04:50:00|10396.6|10390.6|10393.8|10387.8|10399.5|10393.5|10393.7|10387.7|0
1600836900000|2020-09-23 04:55:00|10393.7|10387.7|10396.4|10390.4|10396.5|10390.5|10393.6|10387.6|0
1600837200000|2020-09-23 05:00:00|10396.5|10390.5|10396.6|10390.6|10399.5|10393.5|10396.5|10390.5|0
1600837500000|2020-09-23 05:05:00|10396.7|10390.7|10399.6|10393.6|10402.5|10396.5|10396.7|10390.7|0
1600837800000|2020-09-23 05:10:00|10399.5|10393.5|10399.7|10393.7|10402.6|10396.6|10399.5|10393.5|0
1600838100000|2020-09-23 05:15:00|10399.8|10393.8|10397.1|10391.1|10401.2|10395.2|10396.8|10390.8|0
1600838400000|2020-09-23 05:20:00|10398.2|10392.2|10406.6|10400.6|10406.7|10400.7|10397.1|10391.1|0
1600838700000|2020-09-23 05:25:00|10406.5|10400.5|10415|10409|10415|10409|10403.6|10397.6|0
1600839000000|2020-09-23 05:30:00|10415.5|10409.5|10419.7|10413.7|10422.5|10416.5|10412.6|10406.6|0
1600839300000|2020-09-23 05:35:00|10419.8|10413.8|10425.4|10419.4|10428.1|10422.1|10419.8|10413.8|0
1600839600000|2020-09-23 05:40:00|10425.9|10419.9|10422.3|10416.3|10426.7|10420.7|10419.5|10413.5|0
1600839900000|2020-09-23 05:45:00|10422.9|10416.9|10418.6|10412.6|10425.2|10419.2|10413|10407|0
1600840200000|2020-09-23 05:50:00|10417.5|10411.5|10418.8|10412.8|10418.9|10412.9|10413.2|10407.2|0
1600840500000|2020-09-23 05:55:00|10418.7|10412.7|10416.5|10410.5|10420.3|10414.3|10416.1|10410.1|0
1600840800000|2020-09-23 06:00:00|10410.8|10408.8|10406.8|10404.8|10411.3|10409.3|10403.8|10401.8|80
1600841100000|2020-09-23 06:05:00|10405.3|10403.3|10401.8|10399.8|10408.3|10406.3|10401.8|10399.8|44
1600841400000|2020-09-23 06:10:00|10402.3|10400.3|10403.8|10401.8|10406.8|10404.8|10401.8|10399.8|54
1600841700000|2020-09-23 06:15:00|10403.3|10401.3|10401.8|10399.8|10405.8|10403.8|10400.8|10398.8|57
1600842000000|2020-09-23 06:20:00|10401.3|10399.3|10395.8|10393.8|10403.3|10401.3|10395.3|10393.3|58
1600842300000|2020-09-23 06:25:00|10395.3|10393.3|10388.3|10386.3|10397.3|10395.3|10387.3|10385.3|68
1600842600000|2020-09-23 06:30:00|10387.8|10385.8|10395.3|10393.3|10395.8|10393.8|10386.8|10384.8|83
1600842900000|2020-09-23 06:35:00|10395.8|10393.8|10391.8|10389.8|10397.8|10395.8|10391.8|10389.8|27
1600843200000|2020-09-23 06:40:00|10391.3|10389.3|10396.8|10394.8|10398.8|10396.8|10390.3|10388.3|32
1600843500000|2020-09-23 06:45:00|10397.3|10395.3|10401.3|10399.3|10403.8|10401.8|10393.8|10391.8|33
1600843800000|2020-09-23 06:50:00|10399.8|10397.8|10400.8|10398.8|10401.3|10399.3|10396.8|10394.8|31
1600844100000|2020-09-23 06:55:00|10400.3|10398.3|10384.3|10382.3|10401.3|10399.3|10383.8|10381.8|259
1600844400000|2020-09-23 07:00:00|10386.8|10384.8|10363.8|10361.8|10400.8|10398.8|10354.3|10352.3|1192
1600844700000|2020-09-23 07:05:00|10364.3|10362.3|10369.8|10367.8|10380.8|10378.8|10356.8|10354.8|666
1600845000000|2020-09-23 07:10:00|10371.3|10369.3|10345.8|10343.8|10377.8|10375.8|10344.8|10342.8|425
1600845300000|2020-09-23 07:15:00|10342.3|10340.3|10338.3|10336.3|10360.3|10358.3|10336.8|10334.8|628
1600845600000|2020-09-23 07:20:00|10337.8|10335.8|10360.8|10358.8|10361.3|10359.3|10335.3|10333.3|482
1600845900000|2020-09-23 07:25:00|10360.3|10358.3|10347.3|10345.3|10366.8|10364.8|10344.3|10342.3|408
1600846200000|2020-09-23 07:30:00|10352.8|10350.8|10376.3|10374.3|10378.3|10376.3|10351.8|10349.8|775
1600846500000|2020-09-23 07:35:00|10377.3|10375.3|10373.8|10371.8|10382.8|10380.8|10367.8|10365.8|352
1600846800000|2020-09-23 07:40:00|10373|10371|10358|10356|10374|10372|10354.5|10352.5|243
1600847100000|2020-09-23 07:45:00|10358.5|10356.5|10363|10361|10365|10363|10350|10348|369
1600847400000|2020-09-23 07:50:00|10362.5|10360.5|10374|10372|10375|10373|10360.5|10358.5|291
1600847700000|2020-09-23 07:55:00|10374.5|10372.5|10375|10373|10378.5|10376.5|10364.5|10362.5|351
1600848000000|2020-09-23 08:00:00|10375.5|10373.5|10388|10386|10392.5|10390.5|10374|10372|442
1600848300000|2020-09-23 08:05:00|10388.5|10386.5|10389|10387|10394.5|10392.5|10381|10379|213
1600848600000|2020-09-23 08:10:00|10389.5|10387.5|10398.5|10396.5|10398.5|10396.5|10389|10387|257
1600848900000|2020-09-23 08:15:00|10397.5|10395.5|10397.5|10395.5|10404.5|10402.5|10394.5|10392.5|248
1600849200000|2020-09-23 08:20:00|10398|10396|10391|10389|10401|10399|10390.5|10388.5|137
1600849500000|2020-09-23 08:25:00|10391.5|10389.5|10401|10399|10403|10401|10390.5|10388.5|134
1600849800000|2020-09-23 08:30:00|10401.5|10399.5|10407|10405|10410|10408|10400.5|10398.5|270
1600850100000|2020-09-23 08:35:00|10407.5|10405.5|10407|10405|10409.5|10407.5|10400.5|10398.5|171
1600850400000|2020-09-23 08:40:00|10407.5|10405.5|10407.5|10405.5|10410.5|10408.5|10403.5|10401.5|228
1600850700000|2020-09-23 08:45:00|10408|10406|10418|10416|10418.5|10416.5|10406.5|10404.5|188
1600851000000|2020-09-23 08:50:00|10418.5|10416.5|10427.5|10425.5|10428|10426|10418|10416|258
1600851300000|2020-09-23 08:55:00|10428|10426|10428.5|10426.5|10431.5|10429.5|10425.5|10423.5|191
1600851600000|2020-09-23 09:00:00|10428|10426|10432|10430|10434.5|10432.5|10425.5|10423.5|233
1600851900000|2020-09-23 09:05:00|10432.5|10430.5|10434|10432|10437|10435|10427.5|10425.5|174
1600852200000|2020-09-23 09:10:00|10433.5|10431.5|10439|10437|10439|10437|10433.5|10431.5|242
1600852500000|2020-09-23 09:15:00|10438.5|10436.5|10433.5|10431.5|10441|10439|10432.5|10430.5|134
1600852800000|2020-09-23 09:20:00|10435|10433|10424.5|10422.5|10436|10434|10421|10419|154
1600853100000|2020-09-23 09:25:00|10425|10423|10425.5|10423.5|10429|10427|10422|10420|124
1600853400000|2020-09-23 09:30:00|10426.5|10424.5|10425|10423|10431|10429|10423.5|10421.5|192
1600853700000|2020-09-23 09:35:00|10425.5|10423.5|10420.5|10418.5|10428.5|10426.5|10419|10417|107
1600854000000|2020-09-23 09:40:00|10420|10418|10426.5|10424.5|10427|10425|10419.5|10417.5|95
1600854300000|2020-09-23 09:45:00|10426|10424|10425.5|10423.5|10427.5|10425.5|10423.5|10421.5|66
1600854600000|2020-09-23 09:50:00|10426|10424|10430|10428|10432|10430|10425.5|10423.5|80
1600854900000|2020-09-23 09:55:00|10430.5|10428.5|10430.5|10428.5|10434.5|10432.5|10428|10426|128
1600855200000|2020-09-23 10:00:00|10430|10428|10429.5|10427.5|10435.5|10433.5|10429.5|10427.5|77
1600855500000|2020-09-23 10:05:00|10429|10427|10424|10422|10431|10429|10422.5|10420.5|74
1600855800000|2020-09-23 10:10:00|10424.5|10422.5|10426.5|10424.5|10427.5|10425.5|10422.5|10420.5|75
1600856100000|2020-09-23 10:15:00|10427|10425|10415.5|10413.5|10428.5|10426.5|10415|10413|108
1600856400000|2020-09-23 10:20:00|10415|10413|10419.5|10417.5|10424|10422|10414.5|10412.5|215
1600856700000|2020-09-23 10:25:00|10419|10417|10427.5|10425.5|10428|10426|10419|10417|57
1600857000000|2020-09-23 10:30:00|10427|10425|10424|10422|10428.5|10426.5|10423|10421|66
1600857300000|2020-09-23 10:35:00|10424.5|10422.5|10415.5|10413.5|10424.5|10422.5|10415|10413|92
1600857600000|2020-09-23 10:40:00|10415|10413|10419.5|10417.5|10422|10420|10413|10411|66
1600857900000|2020-09-23 10:45:00|10420|10418|10418.5|10416.5|10425.5|10423.5|10416|10414|80
1600858200000|2020-09-23 10:50:00|10418|10416|10424.5|10422.5|10424.5|10422.5|10418|10416|117
1600858500000|2020-09-23 10:55:00|10424|10422|10423.5|10421.5|10429.5|10427.5|10420.5|10418.5|78
1600858800000|2020-09-23 11:00:00|10424|10422|10418|10416|10424|10422|10414|10412|202
1600859100000|2020-09-23 11:05:00|10417.5|10415.5|10413|10411|10419|10417|10412|10410|220
1600859400000|2020-09-23 11:10:00|10412.5|10410.5|10407.5|10405.5|10415.5|10413.5|10407|10405|97
1600859700000|2020-09-23 11:15:00|10408|10406|10410.5|10408.5|10413|10411|10407|10405|109
1600860000000|2020-09-23 11:20:00|10411|10409|10406.5|10404.5|10411|10409|10405.5|10403.5|58
1600860300000|2020-09-23 11:25:00|10407.5|10405.5|10405|10403|10408|10406|10401|10399|149
1600860600000|2020-09-23 11:30:00|10404.5|10402.5|10408.5|10406.5|10408.5|10406.5|10402.5|10400.5|61
1600860900000|2020-09-23 11:35:00|10409|10407|10411.5|10409.5|10413|10411|10404.5|10402.5|109
1600861200000|2020-09-23 11:40:00|10411.3|10409.3|10398.3|10396.3|10411.8|10409.8|10398.3|10396.3|121
1600861500000|2020-09-23 11:45:00|10397.8|10395.8|10392.8|10390.8|10401.8|10399.8|10391.3|10389.3|161
1600861800000|2020-09-23 11:50:00|10392.3|10390.3|10382.3|10380.3|10393.3|10391.3|10382.3|10380.3|227
1600862100000|2020-09-23 11:55:00|10382.8|10380.8|10382.3|10380.3|10386.3|10384.3|10380.3|10378.3|161
1600862400000|2020-09-23 12:00:00|10381.8|10379.8|10374.8|10372.8|10383.3|10381.3|10372.3|10370.3|174
1600862700000|2020-09-23 12:05:00|10375.3|10373.3|10375.3|10373.3|10376.3|10374.3|10370.3|10368.3|153
1600863000000|2020-09-23 12:10:00|10374.8|10372.8|10375.3|10373.3|10375.3|10373.3|10369.3|10367.3|166
1600863300000|2020-09-23 12:15:00|10376.3|10374.3|10381.3|10379.3|10382.8|10380.8|10376.3|10374.3|182
1600863600000|2020-09-23 12:20:00|10380.8|10378.8|10376.8|10374.8|10382.3|10380.3|10371.3|10369.3|191
1600863900000|2020-09-23 12:25:00|10376.3|10374.3|10369.8|10367.8|10376.3|10374.3|10368.8|10366.8|219
1600864200000|2020-09-23 12:30:00|10370.3|10368.3|10372.3|10370.3|10373.8|10371.8|10368.8|10366.8|86
1600864500000|2020-09-23 12:35:00|10371.8|10369.8|10375.3|10373.3|10375.3|10373.3|10370.8|10368.8|75
1600864800000|2020-09-23 12:40:00|10375.8|10373.8|10374.3|10372.3|10377.8|10375.8|10370.3|10368.3|95
1600865100000|2020-09-23 12:45:00|10374.8|10372.8|10366.8|10364.8|10374.8|10372.8|10364.8|10362.8|98
1600865400000|2020-09-23 12:50:00|10367.3|10365.3|10368.8|10366.8|10368.8|10366.8|10358.8|10356.8|126
1600865700000|2020-09-23 12:55:00|10368.3|10366.3|10371.3|10369.3|10371.3|10369.3|10363.8|10361.8|104
1600866000000|2020-09-23 13:00:00|10371.8|10369.8|10382.3|10380.3|10382.3|10380.3|10369.3|10367.3|156
1600866300000|2020-09-23 13:05:00|10382.8|10380.8|10380.8|10378.8|10387.3|10385.3|10380.3|10378.3|135
1600866600000|2020-09-23 13:10:00|10380.3|10378.3|10384.3|10382.3|10384.3|10382.3|10379.3|10377.3|111
1600866900000|2020-09-23 13:15:00|10383.8|10381.8|10381.3|10379.3|10385.3|10383.3|10381.3|10379.3|449
1600867200000|2020-09-23 13:20:00|10380.8|10378.8|10380.3|10378.3|10382.8|10380.8|10377.3|10375.3|155
1600867500000|2020-09-23 13:25:00|10379.8|10377.8|10381.8|10379.8|10382.3|10380.3|10377.3|10375.3|160
1600867800000|2020-09-23 13:30:00|10382.3|10380.3|10371.3|10369.3|10389.8|10387.8|10368.8|10366.8|315
1600868100000|2020-09-23 13:35:00|10372.3|10370.3|10374.3|10372.3|10375.3|10373.3|10366.3|10364.3|316
1600868400000|2020-09-23 13:40:00|10374.8|10372.8|10371.3|10369.3|10376.8|10374.8|10369.3|10367.3|176
1600868700000|2020-09-23 13:45:00|10371.8|10369.8|10376.8|10374.8|10380.3|10378.3|10366.3|10364.3|236
1600869000000|2020-09-23 13:50:00|10376.3|10374.3|10366.3|10364.3|10376.3|10374.3|10365.3|10363.3|271
1600869300000|2020-09-23 13:55:00|10365.3|10363.3|10379.3|10377.3|10379.8|10377.8|10365.3|10363.3|270
1600869600000|2020-09-23 14:00:00|10378.8|10376.8|10378.3|10376.3|10385.8|10383.8|10376.3|10374.3|423
1600869900000|2020-09-23 14:05:00|10377.8|10375.8|10352.8|10350.8|10378.3|10376.3|10351.8|10349.8|398
1600870200000|2020-09-23 14:10:00|10352.3|10350.3|10360.8|10358.8|10360.8|10358.8|10349.3|10347.3|263
1600870500000|2020-09-23 14:15:00|10361.3|10359.3|10351.8|10349.8|10361.8|10359.8|10347.8|10345.8|301
1600870800000|2020-09-23 14:20:00|10352.3|10350.3|10347.8|10345.8|10353.3|10351.3|10342.3|10340.3|314
1600871100000|2020-09-23 14:25:00|10347.3|10345.3|10351.3|10349.3|10357.3|10355.3|10344.8|10342.8|266
1600871400000|2020-09-23 14:30:00|10351.8|10349.8|10345.8|10343.8|10355.3|10353.3|10343.3|10341.3|224
1600871700000|2020-09-23 14:35:00|10345.3|10343.3|10341.8|10339.8|10345.3|10343.3|10327.8|10325.8|327
1600872000000|2020-09-23 14:40:00|10342.3|10340.3|10351.3|10349.3|10356.3|10354.3|10339.3|10337.3|292
1600872300000|2020-09-23 14:45:00|10350.8|10348.8|10369.3|10367.3|10370.8|10368.8|10349.3|10347.3|268
1600872600000|2020-09-23 14:50:00|10369.8|10367.8|10372.3|10370.3|10374.3|10372.3|10362.8|10360.8|158
1600872900000|2020-09-23 14:55:00|10372.8|10370.8|10361.3|10359.3|10380.3|10378.3|10360.8|10358.8|341
1600873200000|2020-09-23 15:00:00|10360.8|10358.8|10360.3|10358.3|10363.8|10361.8|10348.8|10346.8|301
1600873500000|2020-09-23 15:05:00|10359.8|10357.8|10371.3|10369.3|10373.3|10371.3|10358.8|10356.8|216
1600873800000|2020-09-23 15:10:00|10371.8|10369.8|10364.8|10362.8|10373.8|10371.8|10360.3|10358.3|195
1600874100000|2020-09-23 15:15:00|10365.3|10363.3|10353.8|10351.8|10366.3|10364.3|10348.3|10346.3|751
1600874400000|2020-09-23 15:20:00|10354.3|10352.3|10346.3|10344.3|10357.3|10355.3|10345.3|10343.3|581
1600874700000|2020-09-23 15:25:00|10345.8|10343.8|10332.3|10330.3|10349.3|10347.3|10329.3|10327.3|1557
1600875000000|2020-09-23 15:30:00|10335.3|10333.3|10324.3|10322.3|10336.3|10334.3|10318.3|10316.3|1025
1600875300000|2020-09-23 15:35:00|10323.8|10321.8|10333.8|10331.8|10339.3|10337.3|10321.8|10319.8|407
1600875600000|2020-09-23 15:40:00|10334.3|10332.3|10328.3|10326.3|10335.3|10333.3|10327.3|10325.3|78
1600875900000|2020-09-23 15:45:00|10328.8|10326.8|10323.8|10321.8|10332.3|10330.3|10323.3|10321.3|287
1600876200000|2020-09-23 15:50:00|10323.3|10321.3|10314.3|10312.3|10325.3|10323.3|10314.3|10312.3|70
1600876500000|2020-09-23 15:55:00|10314.8|10312.8|10308.8|10306.8|10316.3|10314.3|10306.8|10304.8|73
1600876800000|2020-09-23 16:00:00|10308.3|10306.3|10311.8|10309.8|10319.3|10317.3|10305.3|10303.3|71
1600877100000|2020-09-23 16:05:00|10311.3|10309.3|10319.8|10317.8|10319.8|10317.8|10307.8|10305.8|43
1600877400000|2020-09-23 16:10:00|10320.3|10318.3|10320.8|10318.8|10326.3|10324.3|10317.8|10315.8|60
1600877700000|2020-09-23 16:15:00|10320.3|10318.3|10313.8|10311.8|10325.8|10323.8|10313.8|10311.8|38
1600878000000|2020-09-23 16:20:00|10314.3|10312.3|10311.8|10309.8|10315.3|10313.3|10302.3|10300.3|81
1600878300000|2020-09-23 16:25:00|10311.3|10309.3|10320.8|10318.8|10322.8|10320.8|10311.3|10309.3|38
1600878600000|2020-09-23 16:30:00|10320.3|10318.3|10320.8|10318.8|10323.8|10321.8|10316.3|10314.3|32
1600878900000|2020-09-23 16:35:00|10321.3|10319.3|10332.3|10330.3|10332.3|10330.3|10319.3|10317.3|34
1600879200000|2020-09-23 16:40:00|10331.8|10329.8|10331.3|10329.3|10334.8|10332.8|10328.3|10326.3|12
1600879500000|2020-09-23 16:45:00|10330.8|10328.8|10328.8|10326.8|10331.3|10329.3|10327.3|10325.3|17
1600879800000|2020-09-23 16:50:00|10329.3|10327.3|10327.8|10325.8|10329.8|10327.8|10326.3|10324.3|10
1600880100000|2020-09-23 16:55:00|10327.3|10325.3|10335.3|10333.3|10335.3|10333.3|10326.8|10324.8|12
1600880400000|2020-09-23 17:00:00|10335.8|10333.8|10323.3|10321.3|10335.8|10333.8|10323.3|10321.3|23
1600880700000|2020-09-23 17:05:00|10323.8|10321.8|10324.3|10322.3|10327.3|10325.3|10321.8|10319.8|17
1600881000000|2020-09-23 17:10:00|10324.8|10322.8|10325.3|10323.3|10329.3|10327.3|10323.8|10321.8|11
1600881300000|2020-09-23 17:15:00|10326.3|10324.3|10329.8|10327.8|10331.8|10329.8|10323.3|10321.3|4
1600881600000|2020-09-23 17:20:00|10330.3|10328.3|10330.3|10328.3|10332.3|10330.3|10327.3|10325.3|7
1600881900000|2020-09-23 17:25:00|10330.8|10328.8|10321.8|10319.8|10330.8|10328.8|10320.3|10318.3|5
1600882200000|2020-09-23 17:30:00|10321.3|10319.3|10314.3|10312.3|10321.3|10319.3|10314.3|10312.3|12
1600882500000|2020-09-23 17:35:00|10314.8|10312.8|10310.3|10308.3|10315.8|10313.8|10308.3|10306.3|24
1600882800000|2020-09-23 17:40:00|10309.8|10307.8|10305.8|10303.8|10313.3|10311.3|10305.8|10303.8|3
1600883100000|2020-09-23 17:45:00|10306.3|10304.3|10310.3|10308.3|10312.3|10310.3|10302.8|10300.8|6
1600883400000|2020-09-23 17:50:00|10309.8|10307.8|10302.3|10300.3|10310.3|10308.3|10297.3|10295.3|41
1600883700000|2020-09-23 17:55:00|10302.8|10300.8|10305.8|10303.8|10308.3|10306.3|10300.3|10298.3|2
1600884000000|2020-09-23 18:00:00|10305.3|10303.3|10298.3|10296.3|10305.3|10303.3|10291.3|10289.3|36
1600884300000|2020-09-23 18:05:00|10298.8|10296.8|10298.8|10296.8|10306.8|10304.8|10297.8|10295.8|91
1600884600000|2020-09-23 18:10:00|10298.3|10296.3|10301.8|10299.8|10302.3|10300.3|10293.8|10291.8|24
1600884900000|2020-09-23 18:15:00|10301.3|10299.3|10272.3|10270.3|10301.3|10299.3|10268.8|10266.8|116
1600885200000|2020-09-23 18:20:00|10271.8|10269.8|10273.8|10271.8|10282.8|10280.8|10268.8|10266.8|51
1600885500000|2020-09-23 18:25:00|10273.3|10271.3|10275.8|10273.8|10280.3|10278.3|10269.8|10267.8|12
1600885800000|2020-09-23 18:30:00|10275.3|10273.3|10281.8|10279.8|10281.8|10279.8|10268.3|10266.3|20
1600886100000|2020-09-23 18:35:00|10282.3|10280.3|10277.3|10275.3|10282.8|10280.8|10273.3|10271.3|3
1600886400000|2020-09-23 18:40:00|10276.8|10274.8|10269.3|10267.3|10279.3|10277.3|10264.3|10262.3|59
1600886700000|2020-09-23 18:45:00|10269.8|10267.8|10265.8|10263.8|10273.8|10271.8|10259.8|10257.8|35
1600887000000|2020-09-23 18:50:00|10266.3|10264.3|10260.3|10258.3|10273.8|10271.8|10259.8|10257.8|27
1600887300000|2020-09-23 18:55:00|10260.8|10258.8|10255.3|10253.3|10261.8|10259.8|10250.8|10248.8|42
1600887600000|2020-09-23 19:00:00|10255.8|10253.8|10240.3|10238.3|10262.8|10260.8|10240.3|10238.3|66
1600887900000|2020-09-23 19:05:00|10240.8|10238.8|10245.3|10243.3|10249.3|10247.3|10235.3|10233.3|79
1600888200000|2020-09-23 19:10:00|10245.8|10243.8|10256.8|10254.8|10261.8|10259.8|10241.3|10239.3|17
1600888500000|2020-09-23 19:15:00|10256.3|10254.3|10254.8|10252.8|10257.3|10255.3|10242.8|10240.8|17
1600888800000|2020-09-23 19:20:00|10255.3|10253.3|10245.8|10243.8|10259.3|10257.3|10244.8|10242.8|26
1600889100000|2020-09-23 19:25:00|10246.8|10244.8|10254.3|10252.3|10256.3|10254.3|10239.3|10237.3|23
1600889400000|2020-09-23 19:30:00|10253.8|10251.8|10249.3|10247.3|10258.3|10256.3|10246.8|10244.8|6
1600889700000|2020-09-23 19:35:00|10248.8|10246.8|10249.8|10247.8|10250.8|10248.8|10244.3|10242.3|6
1600890000000|2020-09-23 19:40:00|10250.3|10248.3|10251.3|10249.3|10256.8|10254.8|10245.8|10243.8|8
1600890300000|2020-09-23 19:45:00|10250.8|10248.8|10240.3|10238.3|10251.8|10249.8|10235.3|10233.3|43
1600890600000|2020-09-23 19:50:00|10238.3|10236.3|10236.3|10234.3|10239.8|10237.8|10233.8|10231.8|34
1600890900000|2020-09-23 19:55:00|10236.8|10234.8|10238|10232|10243.8|10241.8|10235.3|10231.3|84
1600891200000|2020-09-23 20:00:00|10237.8|10231.8|10248.1|10242.1|10253|10247|10237.8|10231.8|0
1600891500000|2020-09-23 20:05:00|10247.9|10241.9|10246.6|10240.6|10248.1|10242.1|10242.3|10236.3|0
1600891800000|2020-09-23 20:10:00|10246.5|10240.5|10255.6|10249.6|10257.1|10251.1|10239.4|10233.4|0
1600892100000|2020-09-23 20:15:00|10255.5|10249.5|10252.9|10246.9|10255.6|10249.6|10252.9|10246.9|0
1600892400000|2020-09-23 20:20:00|10253.2|10247.2|10253.4|10247.4|10253.7|10247.7|10252.4|10246.4|0
1600892700000|2020-09-23 20:25:00|10253.2|10247.2|10252.7|10246.7|10253.7|10247.7|10252|10246|0
1600893000000|2020-09-23 20:30:00|10252.3|10246.3|10254.8|10248.8|10258.9|10252.9|10252.3|10246.3|0
1600893300000|2020-09-23 20:35:00|10254.6|10248.6|10253.9|10247.9|10257.4|10251.4|10253.9|10247.9|0
1600893600000|2020-09-23 20:40:00|10254|10248|10252|10246|10255.5|10249.5|10251.1|10245.1|0
1600893900000|2020-09-23 20:45:00|10252.1|10246.1|10253.4|10247.4|10255.5|10249.5|10252|10246|0
1600894200000|2020-09-23 20:50:00|10253.6|10247.6|10253.4|10247.4|10254|10248|10252|10246|0
1600894500000|2020-09-23 20:55:00|10253.6|10247.6|10254.8|10248.8|10255.5|10249.5|10252.6|10246.6|0
1600894800000|2020-09-23 21:00:00|10254.9|10248.9|10255.1|10249.1|10255.4|10249.4|10254.9|10248.9|0
1600895100000|2020-09-23 21:05:00|10255.6|10249.6|10253.9|10247.9|10255.9|10249.9|10253.4|10247.4|0
1600895400000|2020-09-23 21:10:00|10254.2|10248.2|10252.2|10246.2|10254.2|10248.2|10251.5|10245.5|0
1600895700000|2020-09-23 21:15:00|10253|10247|10251.7|10245.7|10253|10247|10251.5|10245.5|0
1600896000000|2020-09-23 21:20:00|10251.5|10245.5|10249.8|10243.8|10251.7|10245.7|10249.8|10243.8|0
1600896300000|2020-09-23 21:25:00|10249.3|10243.3|10250.5|10244.5|10251.7|10245.7|10249.3|10243.3|0
1600896600000|2020-09-23 21:30:00|10250.8|10244.8|10249.1|10243.1|10251|10245|10248.6|10242.6|0
1600896900000|2020-09-23 21:35:00|10248.3|10242.3|10248.1|10242.1|10248.3|10242.3|10247.6|10241.6|0
1600897200000|2020-09-23 21:40:00|10247.9|10241.9|10248.1|10242.1|10249.8|10243.8|10246.6|10240.6|0
1600897500000|2020-09-23 21:45:00|10247.9|10241.9|10246.6|10240.6|10248.1|10242.1|10245.2|10239.2|0
1600897800000|2020-09-23 21:50:00|10246.4|10240.4|10247.4|10241.4|10248.1|10242.1|10245.9|10239.9|0
1600898100000|2020-09-23 21:55:00|10247.6|10241.6|10244.2|10238.2|10249.8|10243.8|10243.5|10237.5|0
1600898400000|2020-09-23 22:00:00|10242.9|10236.9|10258.4|10252.4|10260.5|10254.5|10239.5|10233.5|0
1600898700000|2020-09-23 22:05:00|10258.6|10252.6|10258.4|10252.4|10261.1|10255.1|10255.5|10249.5|0
1600899000000|2020-09-23 22:10:00|10258.3|10252.3|10257.8|10251.8|10261.1|10255.1|10256.1|10250.1|0
1600899300000|2020-09-23 22:15:00|10257.6|10251.6|10252.6|10246.6|10258.4|10252.4|10250.6|10244.6|0
1600899600000|2020-09-23 22:20:00|10252.7|10246.7|10262.8|10256.8|10262.8|10256.8|10252.6|10246.6|0
1600899900000|2020-09-23 22:25:00|10262.9|10256.9|10262|10256|10264|10258|10259.9|10253.9|0
1600900200000|2020-09-23 22:30:00|10262.1|10256.1|10262.8|10256.8|10264.3|10258.3|10262|10256|0
1600900500000|2020-09-23 22:35:00|10262.9|10256.9|10249.1|10243.1|10263.4|10257.4|10248.6|10242.6|0
1600900800000|2020-09-23 22:40:00|10248.9|10242.9|10242.5|10236.5|10250|10244|10240.7|10234.7|0
1600901100000|2020-09-23 22:45:00|10242.8|10236.8|10245|10239|10250|10244|10242.8|10236.8|0
1600901400000|2020-09-23 22:50:00|10245.1|10239.1|10244.7|10238.7|10247.1|10241.1|10243.6|10237.6|0
1600901700000|2020-09-23 22:55:00|10244.2|10238.2|10244.4|10238.4|10245.7|10239.7|10242.8|10236.8|0
1600902000000|2020-09-23 23:00:00|10244.6|10238.6|10250.8|10244.8|10252.6|10246.6|10244.6|10238.6|0
1600902300000|2020-09-23 23:05:00|10250.7|10244.7|10248.5|10242.5|10250.8|10244.8|10245.9|10239.9|0
1600902600000|2020-09-23 23:10:00|10248.7|10242.7|10243|10237|10250|10244|10241.5|10235.5|0
1600902900000|2020-09-23 23:15:00|10243.1|10237.1|10229|10223|10243.6|10237.6|10228.7|10222.7|0
1600903200000|2020-09-23 23:20:00|10229.1|10223.1|10224.9|10218.9|10231.6|10225.6|10222.3|10216.3|0
1600903500000|2020-09-23 23:25:00|10224.6|10218.6|10196.9|10190.9|10225.2|10219.2|10194.6|10188.6|0
1600903800000|2020-09-23 23:30:00|10197|10191|10209.5|10203.5|10210.3|10204.3|10196.9|10190.9|0
1600904100000|2020-09-23 23:35:00|10209.4|10203.4|10202.8|10196.8|10209.4|10203.4|10200.7|10194.7|0
1600904400000|2020-09-23 23:40:00|10202.7|10196.7|10215.9|10209.9|10217.6|10211.6|10201|10195|0
1600904700000|2020-09-23 23:45:00|10216.4|10210.4|10222.3|10216.3|10223.7|10217.7|10215|10209|0
1600905000000|2020-09-23 23:50:00|10222.2|10216.2|10217.3|10211.3|10224.6|10218.6|10217.3|10211.3|0
1600905300000|2020-09-23 23:55:00|10217.2|10211.2|10213.3|10207.3|10218.2|10212.2|10212.1|10206.1|0
1600905600000|2020-09-24 00:00:00|10213.2|10207.2|10221.7|10215.7|10224.9|10218.9|10213|10207|0
1600905900000|2020-09-24 00:05:00|10221.5|10215.5|10221.1|10215.1|10224.9|10218.9|10204.3|10198.3|0
1600906200000|2020-09-24 00:10:00|10221.2|10215.2|10226.9|10220.9|10226.9|10220.9|10214.9|10208.9|0
1600906500000|2020-09-24 00:15:00|10227|10221|10239.2|10233.2|10242.1|10236.1|10224.1|10218.1|0
1600906800000|2020-09-24 00:20:00|10239.3|10233.3|10238.7|10232.7|10244.9|10238.9|10235.5|10229.5|0
1600907100000|2020-09-24 00:25:00|10238.8|10232.8|10237.2|10231.2|10241.5|10235.5|10232.9|10226.9|0
1600907400000|2020-09-24 00:30:00|10236.6|10230.6|10232.8|10226.8|10238.8|10232.8|10229.6|10223.6|0
1600907700000|2020-09-24 00:35:00|10232.7|10226.7|10250.7|10244.7|10250.7|10244.7|10232.7|10226.7|0
1600908000000|2020-09-24 00:40:00|10250.6|10244.6|10253.9|10247.9|10257.1|10251.1|10247.9|10241.9|0
1600908300000|2020-09-24 00:45:00|10254|10248|10260|10254|10260.2|10254.2|10254|10248|0
1600908600000|2020-09-24 00:50:00|10259.5|10253.5|10256.8|10250.8|10260.1|10254.1|10253.9|10247.9|0
1600908900000|2020-09-24 00:55:00|10256.2|10250.2|10261.6|10255.6|10263|10257|10253.9|10247.9|0
1600909200000|2020-09-24 01:00:00|10261|10255|10263.5|10257.5|10269.3|10263.3|10257|10251|0
1600909500000|2020-09-24 01:05:00|10263.4|10257.4|10251.9|10245.9|10263.5|10257.5|10251.6|10245.6|0
1600909800000|2020-09-24 01:10:00|10251.8|10245.8|10242.6|10236.6|10254.8|10248.8|10242.4|10236.4|0
1600910100000|2020-09-24 01:15:00|10242.7|10236.7|10254.9|10248.9|10257.8|10251.8|10242.7|10236.7|0
1600910400000|2020-09-24 01:20:00|10255|10249|10261.6|10255.6|10261.6|10255.6|10252.1|10246.1|0
1600910700000|2020-09-24 01:25:00|10262.4|10256.4|10263.8|10257.8|10269.9|10263.9|10260.8|10254.8|0
1600911000000|2020-09-24 01:30:00|10263.2|10257.2|10262.1|10256.1|10269.8|10263.8|10257.7|10251.7|0
1600911300000|2020-09-24 01:35:00|10262.2|10256.2|10254.7|10248.7|10263.4|10257.4|10254.7|10248.7|0
1600911600000|2020-09-24 01:40:00|10254.6|10248.6|10254.7|10248.7|10257.6|10251.6|10251.6|10245.6|0
1600911900000|2020-09-24 01:45:00|10254.6|10248.6|10243.1|10237.1|10254.6|10248.6|10243|10237|0
1600912200000|2020-09-24 01:50:00|10243|10237|10242.9|10236.9|10246.1|10240.1|10240.2|10234.2|0
1600912500000|2020-09-24 01:55:00|10242.8|10236.8|10233.3|10227.3|10242.8|10236.8|10230.1|10224.1|0
1600912800000|2020-09-24 02:00:00|10233.2|10227.2|10236.5|10230.5|10240.9|10234.9|10233|10227|0
1600913100000|2020-09-24 02:05:00|10236.4|10230.4|10243|10237|10245.8|10239.8|10234.9|10228.9|0
1600913400000|2020-09-24 02:10:00|10242.9|10236.9|10236.8|10230.8|10245.8|10239.8|10235.4|10229.4|0
1600913700000|2020-09-24 02:15:00|10235.4|10229.4|10252.3|10246.3|10263.7|10257.7|10235.4|10229.4|0
1600914000000|2020-09-24 02:20:00|10252.2|10246.2|10247.8|10241.8|10252.4|10246.4|10246.3|10240.3|0
1600914300000|2020-09-24 02:25:00|10247.3|10241.3|10249.2|10243.2|10252.3|10246.3|10246.4|10240.4|0
1600914600000|2020-09-24 02:30:00|10249.1|10243.1|10242.6|10236.6|10249.3|10243.3|10239.6|10233.6|0
1600914900000|2020-09-24 02:35:00|10242.5|10236.5|10239.7|10233.7|10242.8|10236.8|10233.7|10227.7|0
1600915200000|2020-09-24 02:40:00|10239.8|10233.8|10241|10235|10248.6|10242.6|10239.3|10233.3|0
1600915500000|2020-09-24 02:45:00|10240.4|10234.4|10239.9|10233.9|10245.6|10239.6|10239.6|10233.6|0
1600915800000|2020-09-24 02:50:00|10239.8|10233.8|10233.5|10227.5|10241.3|10235.3|10233.5|10227.5|0
1600916100000|2020-09-24 02:55:00|10233.6|10227.6|10242.7|10236.7|10244.2|10238.2|10233.4|10227.4|0
1600916400000|2020-09-24 03:00:00|10242.1|10236.1|10231.1|10225.1|10242.8|10236.8|10228.2|10222.2|0
1600916700000|2020-09-24 03:05:00|10231.2|10225.2|10237.4|10231.4|10237.5|10231.5|10228.3|10222.3|0
1600917000000|2020-09-24 03:10:00|10237.2|10231.2|10243.5|10237.5|10246.2|10240.2|10237.2|10231.2|0
1600917300000|2020-09-24 03:15:00|10243.4|10237.4|10240.5|10234.5|10243.6|10237.6|10237.6|10231.6|0
1600917600000|2020-09-24 03:20:00|10239.4|10233.4|10236|10230|10240.6|10234.6|10234.4|10228.4|0
1600917900000|2020-09-24 03:25:00|10235.5|10229.5|10231.3|10225.3|10237.4|10231.4|10231.3|10225.3|0
1600918200000|2020-09-24 03:30:00|10230.7|10224.7|10237.8|10231.8|10237.9|10231.9|10228.4|10222.4|0
1600918500000|2020-09-24 03:35:00|10237.7|10231.7|10237.8|10231.8|10239.2|10233.2|10236.3|10230.3|0
1600918800000|2020-09-24 03:40:00|10238.9|10232.9|10231.6|10225.6|10240.6|10234.6|10230.2|10224.2|0
1600919100000|2020-09-24 03:45:00|10231.5|10225.5|10231.5|10225.5|10237.6|10231.6|10230.1|10224.1|0
1600919400000|2020-09-24 03:50:00|10231.4|10225.4|10231.5|10225.5|10234.6|10228.6|10231.3|10225.3|0
1600919700000|2020-09-24 03:55:00|10231.7|10225.7|10231.5|10225.5|10234.5|10228.5|10231.3|10225.3|0
1600920000000|2020-09-24 04:00:00|10231.4|10225.4|10231.5|10225.5|10234.5|10228.5|10228.4|10222.4|0
1600920300000|2020-09-24 04:05:00|10231.6|10225.6|10231.8|10225.8|10234.7|10228.7|10231.4|10225.4|0
1600920600000|2020-09-24 04:10:00|10231.7|10225.7|10240.7|10234.7|10240.8|10234.8|10231.7|10225.7|0
1600920900000|2020-09-24 04:15:00|10240.6|10234.6|10237.8|10231.8|10240.7|10234.7|10237.7|10231.7|0
1600921200000|2020-09-24 04:20:00|10237.7|10231.7|10234.4|10228.4|10240.5|10234.5|10234.3|10228.3|0
1600921500000|2020-09-24 04:25:00|10234.5|10228.5|10231.5|10225.5|10234.5|10228.5|10231.5|10225.5|0
1600921800000|2020-09-24 04:30:00|10232.5|10226.5|10215.2|10209.2|10234.4|10228.4|10215.2|10209.2|0
1600922100000|2020-09-24 04:35:00|10215.3|10209.3|10203.8|10197.8|10216.9|10210.9|10203.6|10197.6|0
1600922400000|2020-09-24 04:40:00|10203.7|10197.7|10213.2|10207.2|10213.3|10207.3|10196|10190|0
1600922700000|2020-09-24 04:45:00|10213.1|10207.1|10223.8|10217.8|10223.8|10217.8|10209.9|10203.9|0
1600923000000|2020-09-24 04:50:00|10223.9|10217.9|10209.2|10203.2|10223.9|10217.9|10206.4|10200.4|0
1600923300000|2020-09-24 04:55:00|10208.1|10202.1|10210|10204|10211.4|10205.4|10205.5|10199.5|0
1600923600000|2020-09-24 05:00:00|10210.1|10204.1|10205.9|10199.9|10216.1|10210.1|10199|10193|0
1600923900000|2020-09-24 05:05:00|10205.8|10199.8|10211.5|10205.5|10217.5|10211.5|10205.8|10199.8|0
1600924200000|2020-09-24 05:10:00|10211.4|10205.4|10216.2|10210.2|10217.7|10211.7|10208.4|10202.4|0
1600924500000|2020-09-24 05:15:00|10216.7|10210.7|10217.9|10211.9|10221|10215|10214.7|10208.7|0
1600924800000|2020-09-24 05:20:00|10217.8|10211.8|10215|10209|10219.5|10213.5|10211.9|10205.9|0
1600925100000|2020-09-24 05:25:00|10215.1|10209.1|10218.1|10212.1|10224.2|10218.2|10215|10209|0
1600925400000|2020-09-24 05:30:00|10218|10212|10216.8|10210.8|10230|10224|10215.2|10209.2|0
1600925700000|2020-09-24 05:35:00|10216.7|10210.7|10215.3|10209.3|10216.8|10210.8|10206.4|10200.4|0
1600926000000|2020-09-24 05:40:00|10215.4|10209.4|10215.3|10209.3|10216.4|10210.4|10212.2|10206.2|0
1600926300000|2020-09-24 05:45:00|10215.4|10209.4|10222.1|10216.1|10224.9|10218.9|10215|10209|0
1600926600000|2020-09-24 05:50:00|10222.2|10216.2|10222.5|10216.5|10225.5|10219.5|10217.9|10211.9|0
1600926900000|2020-09-24 05:55:00|10222.6|10216.6|10224.2|10218.2|10225.6|10219.6|10218.4|10212.4|0
1600927200000|2020-09-24 06:00:00|10227.3|10225.3|10234.8|10232.8|10242.3|10240.3|10227.3|10225.3|157
1600927500000|2020-09-24 06:05:00|10235.3|10233.3|10230.3|10228.3|10237.3|10235.3|10229.3|10227.3|122
1600927800000|2020-09-24 06:10:00|10229.3|10227.3|10217.8|10215.8|10232.3|10230.3|10217.8|10215.8|93
1600928100000|2020-09-24 06:15:00|10218.3|10216.3|10202.8|10200.8|10218.3|10216.3|10199.3|10197.3|86
1600928400000|2020-09-24 06:20:00|10203.3|10201.3|10208.8|10206.8|10211.8|10209.8|10199.8|10197.8|39
1600928700000|2020-09-24 06:25:00|10209.3|10207.3|10207.8|10205.8|10214.8|10212.8|10207.3|10205.3|40
1600929000000|2020-09-24 06:30:00|10207.3|10205.3|10201.8|10199.8|10212.3|10210.3|10199.8|10197.8|25
1600929300000|2020-09-24 06:35:00|10201.3|10199.3|10202.8|10200.8|10213.8|10211.8|10199.3|10197.3|49
1600929600000|2020-09-24 06:40:00|10203.3|10201.3|10197.8|10195.8|10209.8|10207.8|10194.3|10192.3|49
1600929900000|2020-09-24 06:45:00|10197.3|10195.3|10201.8|10199.8|10203.8|10201.8|10196.8|10194.8|17
1600930200000|2020-09-24 06:50:00|10201.3|10199.3|10199.8|10197.8|10205.8|10203.8|10197.3|10195.3|114
1600930500000|2020-09-24 06:55:00|10199.3|10197.3|10212.3|10210.3|10218.3|10216.3|10195.8|10193.8|221
1600930800000|2020-09-24 07:00:00|10214.8|10212.8|10243.8|10241.8|10247.8|10245.8|10209.8|10207.8|1299
1600931100000|2020-09-24 07:05:00|10242.3|10240.3|10237.8|10235.8|10254.8|10252.8|10232.8|10230.8|941
1600931400000|2020-09-24 07:10:00|10238.3|10236.3|10224.8|10222.8|10246.8|10244.8|10219.8|10217.8|812
1600931700000|2020-09-24 07:15:00|10225.3|10223.3|10240.8|10238.8|10247.3|10245.3|10216.8|10214.8|432
1600932000000|2020-09-24 07:20:00|10241.3|10239.3|10237.8|10235.8|10241.3|10239.3|10227.3|10225.3|413
1600932300000|2020-09-24 07:25:00|10237.3|10235.3|10235.3|10233.3|10246.8|10244.8|10233.8|10231.8|326
1600932600000|2020-09-24 07:30:00|10234.3|10232.3|10235.8|10233.8|10236.3|10234.3|10224.3|10222.3|541
1600932900000|2020-09-24 07:35:00|10235.3|10233.3|10237.8|10235.8|10244.3|10242.3|10227.8|10225.8|357
1600933200000|2020-09-24 07:40:00|10237.9|10235.9|10238.4|10236.4|10242.4|10240.4|10235.4|10233.4|208
1600933500000|2020-09-24 07:45:00|10239.9|10237.9|10251.9|10249.9|10254.4|10252.4|10234.9|10232.9|294
1600933800000|2020-09-24 07:50:00|10252.4|10250.4|10261.4|10259.4|10264.9|10262.9|10249.9|10247.9|358
1600934100000|2020-09-24 07:55:00|10261.9|10259.9|10264.9|10262.9|10272.4|10270.4|10261.4|10259.4|301
1600934400000|2020-09-24 08:00:00|10264.4|10262.4|10253.9|10251.9|10271.9|10269.9|10252.4|10250.4|191
1600934700000|2020-09-24 08:05:00|10254.4|10252.4|10249.4|10247.4|10255.9|10253.9|10247.9|10245.9|116
1600935000000|2020-09-24 08:10:00|10248.9|10246.9|10219.4|10217.4|10248.9|10246.9|10219.4|10217.4|360
1600935300000|2020-09-24 08:15:00|10218.9|10216.9|10219.9|10217.9|10224.4|10222.4|10214.9|10212.9|309
1600935600000|2020-09-24 08:20:00|10219.4|10217.4|10232.9|10230.9|10233.9|10231.9|10217.4|10215.4|475
1600935900000|2020-09-24 08:25:00|10232.4|10230.4|10229.4|10227.4|10235.9|10233.9|10227.9|10225.9|212
1600936200000|2020-09-24 08:30:00|10229.9|10227.9|10237.9|10235.9|10237.9|10235.9|10222.9|10220.9|231
1600936500000|2020-09-24 08:35:00|10237.4|10235.4|10236.4|10234.4|10240.4|10238.4|10234.4|10232.4|106
1600936800000|2020-09-24 08:40:00|10235.9|10233.9|10231.4|10229.4|10236.4|10234.4|10229.4|10227.4|89
1600937100000|2020-09-24 08:45:00|10231.9|10229.9|10226.9|10224.9|10233.9|10231.9|10222.9|10220.9|259
1600937400000|2020-09-24 08:50:00|10226.4|10224.4|10217.9|10215.9|10226.4|10224.4|10214.4|10212.4|229
1600937700000|2020-09-24 08:55:00|10217.4|10215.4|10221.9|10219.9|10222.4|10220.4|10213.9|10211.9|123
1600938000000|2020-09-24 09:00:00|10221.4|10219.4|10204.4|10202.4|10221.9|10219.9|10201.4|10199.4|362
1600938300000|2020-09-24 09:05:00|10204.9|10202.9|10206.4|10204.4|10212.4|10210.4|10204.9|10202.9|186
1600938600000|2020-09-24 09:10:00|10205.9|10203.9|10211.4|10209.4|10211.4|10209.4|10202.4|10200.4|214
1600938900000|2020-09-24 09:15:00|10211.9|10209.9|10214.4|10212.4|10216.9|10214.9|10209.4|10207.4|149
1600939200000|2020-09-24 09:20:00|10213.9|10211.9|10215.9|10213.9|10218.4|10216.4|10210.4|10208.4|137
1600939500000|2020-09-24 09:25:00|10215.4|10213.4|10218.4|10216.4|10222.4|10220.4|10214.4|10212.4|301
1600939800000|2020-09-24 09:30:00|10217.9|10215.9|10227.4|10225.4|10228.4|10226.4|10216.4|10214.4|313
1600940100000|2020-09-24 09:35:00|10226.9|10224.9|10220.4|10218.4|10229.4|10227.4|10219.9|10217.9|215
1600940400000|2020-09-24 09:40:00|10219.9|10217.9|10222.9|10220.9|10224.4|10222.4|10217.4|10215.4|178
1600940700000|2020-09-24 09:45:00|10223.4|10221.4|10219.9|10217.9|10225.4|10223.4|10216.9|10214.9|140
1600941000000|2020-09-24 09:50:00|10220.4|10218.4|10212.4|10210.4|10225.4|10223.4|10208.9|10206.9|138
1600941300000|2020-09-24 09:55:00|10212.9|10210.9|10215.9|10213.9|10216.4|10214.4|10210.4|10208.4|146
1600941600000|2020-09-24 10:00:00|10215.4|10213.4|10229.4|10227.4|10230.9|10228.9|10214.4|10212.4|211
1600941900000|2020-09-24 10:05:00|10229.9|10227.9|10238.4|10236.4|10238.9|10236.9|10228.4|10226.4|177
1600942200000|2020-09-24 10:10:00|10237.4|10235.4|10229.9|10227.9|10240.4|10238.4|10228.4|10226.4|140
1600942500000|2020-09-24 10:15:00|10230.4|10228.4|10225.4|10223.4|10232.4|10230.4|10225.4|10223.4|133
1600942800000|2020-09-24 10:20:00|10224.9|10222.9|10233.4|10231.4|10233.4|10231.4|10224.9|10222.9|114
1600943100000|2020-09-24 10:25:00|10232.4|10230.4|10226.9|10224.9|10233.9|10231.9|10226.9|10224.9|144
1600943400000|2020-09-24 10:30:00|10227.4|10225.4|10229.4|10227.4|10230.4|10228.4|10221.9|10219.9|155
1600943700000|2020-09-24 10:35:00|10229.9|10227.9|10235.9|10233.9|10239.4|10237.4|10226.4|10224.4|100
1600944000000|2020-09-24 10:40:00|10235.4|10233.4|10240.4|10238.4|10241.4|10239.4|10233.9|10231.9|110
1600944300000|2020-09-24 10:45:00|10239.9|10237.9|10242.4|10240.4|10242.9|10240.9|10237.4|10235.4|138
1600944600000|2020-09-24 10:50:00|10243.4|10241.4|10243.9|10241.9|10245.9|10243.9|10242.4|10240.4|95
1600944900000|2020-09-24 10:55:00|10244.4|10242.4|10243.9|10241.9|10248.4|10246.4|10240.9|10238.9|83
1600945200000|2020-09-24 11:00:00|10244.4|10242.4|10247.4|10245.4|10248.4|10246.4|10243.9|10241.9|212
1600945500000|2020-09-24 11:05:00|10247.9|10245.9|10243.4|10241.4|10248.9|10246.9|10241.9|10239.9|121
1600945800000|2020-09-24 11:10:00|10242.9|10240.9|10241.9|10239.9|10244.4|10242.4|10239.9|10237.9|119
1600946100000|2020-09-24 11:15:00|10241.4|10239.4|10244.4|10242.4|10244.4|10242.4|10239.9|10237.9|63
1600946400000|2020-09-24 11:20:00|10243.9|10241.9|10242.4|10240.4|10244.4|10242.4|10238.4|10236.4|135
1600946700000|2020-09-24 11:25:00|10243.4|10241.4|10249.4|10247.4|10249.4|10247.4|10242.9|10240.9|141
1600947000000|2020-09-24 11:30:00|10249.9|10247.9|10247.4|10245.4|10251.4|10249.4|10245.4|10243.4|113
1600947300000|2020-09-24 11:35:00|10247.9|10245.9|10253.4|10251.4|10256.9|10254.9|10247.4|10245.4|122
1600947600000|2020-09-24 11:40:00|10253.7|10251.7|10251.2|10249.2|10254.2|10252.2|10248.7|10246.7|98
1600947900000|2020-09-24 11:45:00|10251.7|10249.7|10246.2|10244.2|10253.7|10251.7|10246.2|10244.2|89
1600948200000|2020-09-24 11:50:00|10247.2|10245.2|10233.2|10231.2|10247.7|10245.7|10233.2|10231.2|151
1600948500000|2020-09-24 11:55:00|10233.7|10231.7|10238.7|10236.7|10240.2|10238.2|10233.7|10231.7|128
1600948800000|2020-09-24 12:00:00|10239.7|10237.7|10230.7|10228.7|10243.2|10241.2|10229.7|10227.7|255
1600949100000|2020-09-24 12:05:00|10230.2|10228.2|10228.7|10226.7|10230.7|10228.7|10223.2|10221.2|249
1600949400000|2020-09-24 12:10:00|10228.2|10226.2|10232.2|10230.2|10236.2|10234.2|10227.2|10225.2|143
1600949700000|2020-09-24 12:15:00|10232.7|10230.7|10232.2|10230.2|10235.7|10233.7|10229.7|10227.7|94
1600950000000|2020-09-24 12:20:00|10231.7|10229.7|10224.2|10222.2|10232.7|10230.7|10222.7|10220.7|118
1600950300000|2020-09-24 12:25:00|10224.7|10222.7|10230.2|10228.2|10230.7|10228.7|10223.7|10221.7|113
1600950600000|2020-09-24 12:30:00|10230.7|10228.7|10217.2|10215.2|10230.7|10228.7|10216.7|10214.7|196
1600950900000|2020-09-24 12:35:00|10217.7|10215.7|10212.7|10210.7|10219.7|10217.7|10212.2|10210.2|203
1600951200000|2020-09-24 12:40:00|10212.2|10210.2|10213.7|10211.7|10218.7|10216.7|10210.2|10208.2|249
1600951500000|2020-09-24 12:45:00|10213.2|10211.2|10219.2|10217.2|10220.7|10218.7|10210.2|10208.2|182
1600951800000|2020-09-24 12:50:00|10219.7|10217.7|10214.7|10212.7|10219.7|10217.7|10211.7|10209.7|138
1600952100000|2020-09-24 12:55:00|10215.2|10213.2|10220.7|10218.7|10223.7|10221.7|10214.7|10212.7|132
1600952400000|2020-09-24 13:00:00|10220.2|10218.2|10214.7|10212.7|10220.7|10218.7|10214.7|10212.7|154
1600952700000|2020-09-24 13:05:00|10214.2|10212.2|10218.7|10216.7|10218.7|10216.7|10211.2|10209.2|161
1600953000000|2020-09-24 13:10:00|10218.2|10216.2|10215.7|10213.7|10219.7|10217.7|10210.7|10208.7|181
1600953300000|2020-09-24 13:15:00|10216.2|10214.2|10207.7|10205.7|10216.2|10214.2|10204.7|10202.7|390
1600953600000|2020-09-24 13:20:00|10207.2|10205.2|10208.7|10206.7|10208.7|10206.7|10197.7|10195.7|274
1600953900000|2020-09-24 13:25:00|10209.2|10207.2|10220.2|10218.2|10224.7|10222.7|10207.7|10205.7|171
1600954200000|2020-09-24 13:30:00|10220.7|10218.7|10206.7|10204.7|10230.2|10228.2|10204.2|10202.2|360
1600954500000|2020-09-24 13:35:00|10205.2|10203.2|10192.2|10190.2|10211.2|10209.2|10191.2|10189.2|354
1600954800000|2020-09-24 13:40:00|10191.7|10189.7|10211.7|10209.7|10212.2|10210.2|10188.7|10186.7|589
1600955100000|2020-09-24 13:45:00|10212.2|10210.2|10221.2|10219.2|10224.2|10222.2|10207.7|10205.7|645
1600955400000|2020-09-24 13:50:00|10221.7|10219.7|10229.7|10227.7|10231.7|10229.7|10216.7|10214.7|244
1600955700000|2020-09-24 13:55:00|10229.2|10227.2|10228.7|10226.7|10231.7|10229.7|10221.2|10219.2|335
1600956000000|2020-09-24 14:00:00|10229.2|10227.2|10222.7|10220.7|10231.2|10229.2|10217.2|10215.2|865
1600956300000|2020-09-24 14:05:00|10223.2|10221.2|10215.7|10213.7|10232.7|10230.7|10210.2|10208.2|600
1600956600000|2020-09-24 14:10:00|10215.2|10213.2|10204.2|10202.2|10215.2|10213.2|10201.7|10199.7|556
1600956900000|2020-09-24 14:15:00|10204.7|10202.7|10208.7|10206.7|10213.2|10211.2|10200.2|10198.2|453
1600957200000|2020-09-24 14:20:00|10208.2|10206.2|10190.7|10188.7|10208.2|10206.2|10190.7|10188.7|440
1600957500000|2020-09-24 14:25:00|10191.2|10189.2|10189.2|10187.2|10191.7|10189.7|10182.7|10180.7|526
1600957800000|2020-09-24 14:30:00|10188.7|10186.7|10173.7|10171.7|10189.7|10187.7|10171.2|10169.2|373
1600958100000|2020-09-24 14:35:00|10174.2|10172.2|10158.2|10156.2|10174.2|10172.2|10156.2|10154.2|338
1600958400000|2020-09-24 14:40:00|10158.7|10156.7|10164.2|10162.2|10174.2|10172.2|10157.2|10155.2|348
1600958700000|2020-09-24 14:45:00|10164.7|10162.7|10176.7|10174.7|10183.2|10181.2|10163.2|10161.2|321
1600959000000|2020-09-24 14:50:00|10176.2|10174.2|10195.7|10193.7|10198.2|10196.2|10169.2|10167.2|419
1600959300000|2020-09-24 14:55:00|10195.2|10193.2|10201.2|10199.2|10202.2|10200.2|10189.7|10187.7|274
1600959600000|2020-09-24 15:00:00|10200.7|10198.7|10195.7|10193.7|10205.7|10203.7|10194.7|10192.7|275
1600959900000|2020-09-24 15:05:00|10196.2|10194.2|10185.2|10183.2|10202.7|10200.7|10182.2|10180.2|312
1600960200000|2020-09-24 15:10:00|10186.2|10184.2|10203.7|10201.7|10205.2|10203.2|10185.7|10183.7|344
1600960500000|2020-09-24 15:15:00|10202.7|10200.7|10195.2|10193.2|10203.2|10201.2|10192.7|10190.7|596
1600960800000|2020-09-24 15:20:00|10194.7|10192.7|10215.2|10213.2|10215.2|10213.2|10187.2|10185.2|803
1600961100000|2020-09-24 15:25:00|10214.7|10212.7|10212.7|10210.7|10223.2|10221.2|10204.7|10202.7|1641
1600961400000|2020-09-24 15:30:00|10212.2|10210.2|10207.2|10205.2|10217.7|10215.7|10203.7|10201.7|1077
1600961700000|2020-09-24 15:35:00|10208.2|10206.2|10223.2|10221.2|10225.2|10223.2|10207.7|10205.7|362
1600962000000|2020-09-24 15:40:00|10223.7|10221.7|10223.7|10221.7|10234.7|10232.7|10221.2|10219.2|126
1600962300000|2020-09-24 15:45:00|10223.2|10221.2|10210.7|10208.7|10226.2|10224.2|10207.7|10205.7|483
1600962600000|2020-09-24 15:50:00|10210.2|10208.2|10216.2|10214.2|10217.2|10215.2|10210.2|10208.2|100
1600962900000|2020-09-24 15:55:00|10215.2|10213.2|10228.7|10226.7|10235.2|10233.2|10215.2|10213.2|174
1600963200000|2020-09-24 16:00:00|10227.7|10225.7|10233.7|10231.7|10235.2|10233.2|10227.2|10225.2|20
1600963500000|2020-09-24 16:05:00|10233.2|10231.2|10232.7|10230.7|10237.2|10235.2|10230.2|10228.2|24
1600963800000|2020-09-24 16:10:00|10233.2|10231.2|10225.7|10223.7|10234.7|10232.7|10225.2|10223.2|41
1600964100000|2020-09-24 16:15:00|10225.2|10223.2|10231.2|10229.2|10236.7|10234.7|10223.7|10221.7|53
1600964400000|2020-09-24 16:20:00|10230.7|10228.7|10234.7|10232.7|10239.2|10237.2|10230.7|10228.7|49
1600964700000|2020-09-24 16:25:00|10235.2|10233.2|10235.7|10233.7|10245.7|10243.7|10232.7|10230.7|32
1600965000000|2020-09-24 16:30:00|10236.2|10234.2|10221.7|10219.7|10237.7|10235.7|10221.7|10219.7|68
1600965300000|2020-09-24 16:35:00|10222.2|10220.2|10213.2|10211.2|10224.2|10222.2|10213.2|10211.2|82
1600965600000|2020-09-24 16:40:00|10212.7|10210.7|10213.7|10211.7|10216.2|10214.2|10209.7|10207.7|44
1600965900000|2020-09-24 16:45:00|10214.2|10212.2|10220.7|10218.7|10222.2|10220.2|10212.2|10210.2|65
1600966200000|2020-09-24 16:50:00|10221.2|10219.2|10224.7|10222.7|10226.2|10224.2|10218.2|10216.2|80
1600966500000|2020-09-24 16:55:00|10224.2|10222.2|10235.2|10233.2|10236.2|10234.2|10223.7|10221.7|58
1600966800000|2020-09-24 17:00:00|10234.7|10232.7|10238.2|10236.2|10240.7|10238.7|10233.2|10231.2|48
1600967100000|2020-09-24 17:05:00|10237.7|10235.7|10239.7|10237.7|10241.7|10239.7|10234.2|10232.2|45
1600967400000|2020-09-24 17:10:00|10239.2|10237.2|10245.7|10243.7|10246.7|10244.7|10239.2|10237.2|54
1600967700000|2020-09-24 17:15:00|10246.2|10244.2|10242.7|10240.7|10253.2|10251.2|10242.2|10240.2|68
1600968000000|2020-09-24 17:20:00|10243.2|10241.2|10250.7|10248.7|10255.7|10253.7|10243.2|10241.2|11
1600968300000|2020-09-24 17:25:00|10251.2|10249.2|10253.2|10251.2|10255.7|10253.7|10249.2|10247.2|18
1600968600000|2020-09-24 17:30:00|10253.7|10251.7|10260.7|10258.7|10261.7|10259.7|10251.2|10249.2|20
1600968900000|2020-09-24 17:35:00|10260.2|10258.2|10254.2|10252.2|10260.2|10258.2|10250.7|10248.7|34
1600969200000|2020-09-24 17:40:00|10254.7|10252.7|10255.2|10253.2|10261.2|10259.2|10252.7|10250.7|20
1600969500000|2020-09-24 17:45:00|10255.7|10253.7|10255.2|10253.2|10257.7|10255.7|10253.2|10251.2|18
1600969800000|2020-09-24 17:50:00|10255.7|10253.7|10259.2|10257.2|10261.2|10259.2|10255.7|10253.7|4
1600970100000|2020-09-24 17:55:00|10258.7|10256.7|10251.7|10249.7|10259.2|10257.2|10249.2|10247.2|11
1600970400000|2020-09-24 18:00:00|10252.2|10250.2|10247.2|10245.2|10256.2|10254.2|10245.2|10243.2|8
1600970700000|2020-09-24 18:05:00|10247.7|10245.7|10252.2|10250.2|10253.2|10251.2|10245.2|10243.2|4
1600971000000|2020-09-24 18:10:00|10251.7|10249.7|10250.2|10248.2|10253.2|10251.2|10247.7|10245.7|2
1600971300000|2020-09-24 18:15:00|10249.7|10247.7|10238.7|10236.7|10255.2|10253.2|10236.7|10234.7|8
1600971600000|2020-09-24 18:20:00|10238.2|10236.2|10236.2|10234.2|10239.2|10237.2|10229.7|10227.7|32
1600971900000|2020-09-24 18:25:00|10235.7|10233.7|10234.2|10232.2|10238.2|10236.2|10228.7|10226.7|13
1600972200000|2020-09-24 18:30:00|10234.7|10232.7|10239.2|10237.2|10241.7|10239.7|10230.7|10228.7|13
1600972500000|2020-09-24 18:35:00|10239.7|10237.7|10242.2|10240.2|10242.7|10240.7|10232.7|10230.7|18
1600972800000|2020-09-24 18:40:00|10241.7|10239.7|10243.2|10241.2|10246.7|10244.7|10238.2|10236.2|9
1600973100000|2020-09-24 18:45:00|10244.2|10242.2|10223.2|10221.2|10244.2|10242.2|10223.2|10221.2|5
1600973400000|2020-09-24 18:50:00|10223.7|10221.7|10218.7|10216.7|10227.7|10225.7|10214.7|10212.7|53
1600973700000|2020-09-24 18:55:00|10219.2|10217.2|10206.7|10204.7|10220.7|10218.7|10205.2|10203.2|29
1600974000000|2020-09-24 19:00:00|10207.2|10205.2|10204.7|10202.7|10214.2|10212.2|10202.2|10200.2|29
1600974300000|2020-09-24 19:05:00|10204.2|10202.2|10205.7|10203.7|10214.2|10212.2|10200.2|10198.2|30
1600974600000|2020-09-24 19:10:00|10205.2|10203.2|10214.2|10212.2|10214.7|10212.7|10200.7|10198.7|1
1600974900000|2020-09-24 19:15:00|10213.7|10211.7|10202.2|10200.2|10219.2|10217.2|10202.2|10200.2|1
1600975200000|2020-09-24 19:20:00|10201.7|10199.7|10196.2|10194.2|10204.2|10202.2|10185.7|10183.7|83
1600975500000|2020-09-24 19:25:00|10195.7|10193.7|10190.7|10188.7|10197.2|10195.2|10188.2|10186.2|10
1600975800000|2020-09-24 19:30:00|10190.2|10188.2|10197.7|10195.7|10198.7|10196.7|10189.7|10187.7|14
1600976100000|2020-09-24 19:35:00|10197.2|10195.2|10208.7|10206.7|10208.7|10206.7|10189.7|10187.7|12
1600976400000|2020-09-24 19:40:00|10208.2|10206.2|10215.7|10213.7|10220.2|10218.2|10207.7|10205.7|6
1600976700000|2020-09-24 19:45:00|10214.7|10212.7|10217.2|10215.2|10230.7|10228.7|10213.2|10211.2|30
1600977000000|2020-09-24 19:50:00|10216.7|10214.7|10230.2|10228.2|10230.2|10228.2|10215.2|10213.2|31
1600977300000|2020-09-24 19:55:00|10230.7|10228.7|10225.5|10219.5|10231.7|10229.7|10221.2|10219|39
1600977600000|2020-09-24 20:00:00|10225.6|10219.6|10231.3|10225.3|10233.6|10227.6|10218.7|10212.7|0
1600977900000|2020-09-24 20:05:00|10231.7|10225.7|10231.3|10225.3|10234.2|10228.2|10227.8|10221.8|0
1600978200000|2020-09-24 20:10:00|10231.2|10225.2|10231.9|10225.9|10237.7|10231.7|10228.7|10222.7|0
1600978500000|2020-09-24 20:15:00|10231.6|10225.6|10230.4|10224.4|10232.6|10226.6|10230.2|10224.2|0
1600978800000|2020-09-24 20:20:00|10230.2|10224.2|10230.4|10224.4|10230.9|10224.9|10229.7|10223.7|0
1600979100000|2020-09-24 20:25:00|10230.9|10224.9|10230.4|10224.4|10230.9|10224.9|10230.4|10224.4|0
1600979400000|2020-09-24 20:30:00|10230.3|10224.3|10236|10230|10238.2|10232.2|10229|10223|0
1600979700000|2020-09-24 20:35:00|10236.1|10230.1|10232.5|10226.5|10239.4|10233.4|10231|10225|0
1600980000000|2020-09-24 20:40:00|10232.3|10226.3|10231.9|10225.9|10233.3|10227.3|10229|10223|0
1600980300000|2020-09-24 20:45:00|10231.7|10225.7|10244.4|10238.4|10245.2|10239.2|10231|10225|0
1600980600000|2020-09-24 20:50:00|10244.3|10238.3|10245.7|10239.7|10245.8|10239.8|10237.4|10231.4|0
1600980900000|2020-09-24 20:55:00|10245.2|10239.2|10238|10232|10246.7|10240.7|10236.4|10230.4|0
1600981200000|2020-09-24 21:00:00|10237.8|10231.8|10238|10232|10239.9|10233.9|10237.5|10231.5|0
1600981500000|2020-09-24 21:05:00|10237.8|10231.8|10236.5|10230.5|10238.2|10232.2|10236.5|10230.5|0
1600981800000|2020-09-24 21:10:00|10237.3|10231.3|10236.5|10230.5|10237.3|10231.3|10236.5|10230.5|0
1600982100000|2020-09-24 21:15:00|10236.8|10230.8|10238.7|10232.7|10239|10233|10236.8|10230.8|0
1600982400000|2020-09-24 21:20:00|10239.2|10233.2|10237.8|10231.8|10239.2|10233.2|10237.5|10231.5|0
1600982700000|2020-09-24 21:25:00|10238.5|10232.5|10238.7|10232.7|10238.7|10232.7|10238.5|10232.5|0
1600983000000|2020-09-24 21:30:00|10238.5|10232.5|10238|10232|10238.5|10232.5|10237.5|10231.5|0
1600983300000|2020-09-24 21:35:00|10238.2|10232.2|10238.2|10232.2|10238.5|10232.5|10238.2|10232.2|0
1600983900000|2020-09-24 21:45:00|10239|10233|10239.2|10233.2|10239.7|10233.7|10238.7|10232.7|0
1600984200000|2020-09-24 21:50:00|10238.7|10232.7|10242.1|10236.1|10242.1|10236.1|10238.7|10232.7|0
1600984500000|2020-09-24 21:55:00|10241.9|10235.9|10241.9|10235.9|10242.8|10236.8|10241.9|10235.9|0
1600984800000|2020-09-24 22:00:00|10243.2|10237.2|10251.9|10245.9|10256.2|10250.2|10242.8|10236.8|0
1600985100000|2020-09-24 22:05:00|10252|10246|10258|10252|10260|10254|10252|10246|0
1600985400000|2020-09-24 22:10:00|10258.1|10252.1|10258.6|10252.6|10260|10254|10255.7|10249.7|0
1600985700000|2020-09-24 22:15:00|10258.5|10252.5|10258.6|10252.6|10258.9|10252.9|10257.2|10251.2|0
1600986000000|2020-09-24 22:20:00|10258.7|10252.7|10257.2|10251.2|10259.4|10253.4|10257.2|10251.2|0
1600986300000|2020-09-24 22:25:00|10257.5|10251.5|10255.1|10249.1|10258|10252|10254.5|10248.5|0
1600986600000|2020-09-24 22:30:00|10255|10249|10257.2|10251.2|10257.2|10251.2|10253.1|10247.1|0
1600986900000|2020-09-24 22:35:00|10257.3|10251.3|10260.3|10254.3|10260.3|10254.3|10256.2|10250.2|0
1600987200000|2020-09-24 22:40:00|10260.4|10254.4|10255|10249|10265|10259|10255|10249|0
1600987500000|2020-09-24 22:45:00|10254.5|10248.5|10252.2|10246.2|10255.1|10249.1|10250.8|10244.8|0
1600987800000|2020-09-24 22:50:00|10252.3|10246.3|10254.5|10248.5|10255.1|10249.1|10252.2|10246.2|0
1600988100000|2020-09-24 22:55:00|10254.6|10248.6|10253.7|10247.7|10255.4|10249.4|10253.1|10247.1|0
1600988400000|2020-09-24 23:00:00|10253.5|10247.5|10254.5|10248.5|10254.5|10248.5|10251.6|10245.6|0
1600988700000|2020-09-24 23:05:00|10254.6|10248.6|10258|10252|10260.6|10254.6|10254.6|10248.6|0
1600989000000|2020-09-24 23:10:00|10257.9|10251.9|10261.5|10255.5|10262.1|10256.1|10256.9|10250.9|0
1600989300000|2020-09-24 23:15:00|10261.6|10255.6|10272|10266|10274.2|10268.2|10260.6|10254.6|0
1600989600000|2020-09-24 23:20:00|10271.9|10265.9|10269.9|10263.9|10272.8|10266.8|10269.3|10263.3|0
1600989900000|2020-09-24 23:25:00|10269.8|10263.8|10268.5|10262.5|10272.5|10266.5|10267.9|10261.9|0
1600990200000|2020-09-24 23:30:00|10268.6|10262.6|10271.4|10265.4|10272.8|10266.8|10265.6|10259.6|0
1600990500000|2020-09-24 23:35:00|10271.7|10265.7|10271.4|10265.4|10272.8|10266.8|10269.3|10263.3|0
1600990800000|2020-09-24 23:40:00|10271.5|10265.5|10272|10266|10272.6|10266.6|10269.1|10263.1|0
1600991100000|2020-09-24 23:45:00|10272.2|10266.2|10267.8|10261.8|10273.5|10267.5|10267.2|10261.2|0
1600991400000|2020-09-24 23:50:00|10267.9|10261.9|10264.3|10258.3|10271.3|10265.3|10263.7|10257.7|0
1600991700000|2020-09-24 23:55:00|10264|10258|10266.4|10260.4|10267.8|10261.8|10262.9|10256.9|0
1600992000000|2020-09-25 00:00:00|10266.2|10260.2|10258.8|10252.8|10275.6|10269.6|10253.8|10247.8|0
1600992300000|2020-09-25 00:05:00|10258.7|10252.7|10261.4|10255.4|10262.3|10256.3|10253.8|10247.8|0
1600992600000|2020-09-25 00:10:00|10261.5|10255.5|10256.5|10250.5|10264.3|10258.3|10254.4|10248.4|0
1600992900000|2020-09-25 00:15:00|10256.4|10250.4|10268.7|10262.7|10268.9|10262.9|10254.9|10248.9|0
1600993200000|2020-09-25 00:20:00|10267.3|10261.3|10265.6|10259.6|10268.8|10262.8|10259.7|10253.7|0
1600993500000|2020-09-25 00:25:00|10265.5|10259.5|10263.6|10257.6|10265.6|10259.6|10262.1|10256.1|0
1600993800000|2020-09-25 00:30:00|10264.2|10258.2|10265.1|10259.1|10265.2|10259.2|10259.2|10253.2|0
1600994100000|2020-09-25 00:35:00|10265|10259|10268.7|10262.7|10271.3|10265.3|10259.5|10253.5|0
1600994400000|2020-09-25 00:40:00|10268.6|10262.6|10274.4|10268.4|10274.6|10268.6|10268.6|10262.6|0
1600994700000|2020-09-25 00:45:00|10274.5|10268.5|10271.6|10265.6|10274.5|10268.5|10270.2|10264.2|0
1600995000000|2020-09-25 00:50:00|10271.7|10265.7|10277.3|10271.3|10277.3|10271.3|10271.5|10265.5|0
1600995300000|2020-09-25 00:55:00|10277.4|10271.4|10274.4|10268.4|10280.1|10274.1|10271.6|10265.6|0
1600995600000|2020-09-25 01:00:00|10274.9|10268.9|10274.1|10268.1|10280.2|10274.2|10273.9|10267.9|0
1600995900000|2020-09-25 01:05:00|10274|10268|10273.9|10267.9|10277.1|10271.1|10271.2|10265.2|0
1600996200000|2020-09-25 01:10:00|10274|10268|10269.9|10263.9|10279.8|10273.8|10269.9|10263.9|0
1600996500000|2020-09-25 01:15:00|10271.2|10265.2|10282.9|10276.9|10285.8|10279.8|10269.9|10263.9|0
1600996800000|2020-09-25 01:20:00|10282.8|10276.8|10288.6|10282.6|10288.8|10282.8|10282.8|10276.8|0
1600997100000|2020-09-25 01:25:00|10288.7|10282.7|10284.4|10278.4|10291.8|10285.8|10283|10277|0
1600997400000|2020-09-25 01:30:00|10285.8|10279.8|10274.5|10268.5|10286|10280|10271.5|10265.5|0
1600997700000|2020-09-25 01:35:00|10274.4|10268.4|10282.8|10276.8|10283|10277|10274.4|10268.4|0
1600998000000|2020-09-25 01:40:00|10282.9|10276.9|10278.4|10272.4|10285.8|10279.8|10277.1|10271.1|0
1600998300000|2020-09-25 01:45:00|10278.5|10272.5|10280.2|10274.2|10285.9|10279.9|10277.2|10271.2|0
1600998600000|2020-09-25 01:50:00|10280.8|10274.8|10282.8|10276.8|10282.8|10276.8|10276|10270|0
1600998900000|2020-09-25 01:55:00|10282.2|10276.2|10275.4|10269.4|10282.8|10276.8|10274|10268|0
1600999200000|2020-09-25 02:00:00|10276.7|10270.7|10276.8|10270.8|10279.7|10273.7|10272.6|10266.6|0
1600999500000|2020-09-25 02:05:00|10276.3|10270.3|10276.8|10270.8|10280.1|10274.1|10274|10268|0
1600999800000|2020-09-25 02:10:00|10276.9|10270.9|10279.5|10273.5|10279.7|10273.7|10273.9|10267.9|0
1601000100000|2020-09-25 02:15:00|10278.5|10272.5|10285.4|10279.4|10285.4|10279.4|10276.8|10270.8|0
1601000400000|2020-09-25 02:20:00|10285.3|10279.3|10284.8|10278.8|10288.4|10282.4|10283.5|10277.5|0
1601000700000|2020-09-25 02:25:00|10284.9|10278.9|10276.5|10270.5|10285|10279|10275.1|10269.1|0
1601001000000|2020-09-25 02:30:00|10276.4|10270.4|10270.8|10264.8|10276.5|10270.5|10270.8|10264.8|0
1601001300000|2020-09-25 02:35:00|10270.9|10264.9|10265|10259|10272.4|10266.4|10263.5|10257.5|0
1601001600000|2020-09-25 02:40:00|10265.1|10259.1|10268.1|10262.1|10271.1|10265.1|10265|10259|0
1601001900000|2020-09-25 02:45:00|10268.2|10262.2|10274.2|10268.2|10277|10271|10268.2|10262.2|0
1601002200000|2020-09-25 02:50:00|10274.3|10268.3|10272.3|10266.3|10276.9|10270.9|10270.9|10264.9|0
1601002500000|2020-09-25 02:55:00|10271.7|10265.7|10269.5|10263.5|10273.9|10267.9|10269.4|10263.4|0
1601002800000|2020-09-25 03:00:00|10270|10264|10272.7|10266.7|10274.2|10268.2|10269.6|10263.6|0
1601003100000|2020-09-25 03:05:00|10272.8|10266.8|10278.9|10272.9|10281.7|10275.7|10272.7|10266.7|0
1601003400000|2020-09-25 03:10:00|10279.4|10273.4|10275.9|10269.9|10281.7|10275.7|10274.5|10268.5|0
1601003700000|2020-09-25 03:15:00|10276|10270|10278.9|10272.9|10281.7|10275.7|10275.9|10269.9|0
1601004000000|2020-09-25 03:20:00|10280|10274|10278.5|10272.5|10284.6|10278.6|10278.5|10272.5|0
1601004300000|2020-09-25 03:25:00|10278|10272|10273|10267|10278|10272|10272.9|10266.9|0
1601004600000|2020-09-25 03:30:00|10273.5|10267.5|10273|10267|10275.7|10269.7|10270.3|10264.3|0
1601004900000|2020-09-25 03:35:00|10272.9|10266.9|10264.4|10258.4|10273|10267|10261.5|10255.5|0
1601005200000|2020-09-25 03:40:00|10263.8|10257.8|10261.4|10255.4|10263.8|10257.8|10258.7|10252.7|0
1601005500000|2020-09-25 03:45:00|10260|10254|10259|10253|10261.7|10255.7|10256.1|10250.1|0
1601005800000|2020-09-25 03:50:00|10258.9|10252.9|10250.1|10244.1|10258.9|10252.9|10247.2|10241.2|0
1601006100000|2020-09-25 03:55:00|10250|10244|10254.6|10248.6|10256|10250|10247.2|10241.2|0
1601006400000|2020-09-25 04:00:00|10255.1|10249.1|10257.4|10251.4|10260.2|10254.2|10251.5|10245.5|0
1601006700000|2020-09-25 04:05:00|10257.9|10251.9|10257.4|10251.4|10260.2|10254.2|10254.3|10248.3|0
1601007000000|2020-09-25 04:10:00|10257.5|10251.5|10257.2|10251.2|10257.5|10251.5|10254.5|10248.5|0
1601007300000|2020-09-25 04:15:00|10257.3|10251.3|10254.4|10248.4|10260.2|10254.2|10254.3|10248.3|0
1601007600000|2020-09-25 04:20:00|10254.3|10248.3|10254.7|10248.7|10257.6|10251.6|10254.3|10248.3|0
1601007900000|2020-09-25 04:25:00|10254.8|10248.8|10254.5|10248.5|10257.5|10251.5|10254.4|10248.4|0
1601008200000|2020-09-25 04:30:00|10254.4|10248.4|10260.5|10254.5|10263.4|10257.4|10254.3|10248.3|0
1601008500000|2020-09-25 04:35:00|10260.4|10254.4|10257.4|10251.4|10260.5|10254.5|10257.3|10251.3|0
1601008800000|2020-09-25 04:40:00|10257.3|10251.3|10260.5|10254.5|10263.3|10257.3|10257.3|10251.3|0
1601009100000|2020-09-25 04:45:00|10260.3|10254.3|10263.4|10257.4|10263.6|10257.6|10258.9|10252.9|0
1601009400000|2020-09-25 04:50:00|10263.5|10257.5|10269.2|10263.2|10269.4|10263.4|10263.5|10257.5|0
1601009700000|2020-09-25 04:55:00|10269.3|10263.3|10268.9|10262.9|10269.3|10263.3|10266.2|10260.2|0
1601010000000|2020-09-25 05:00:00|10268.8|10262.8|10268.8|10262.8|10272.1|10266.1|10266.1|10260.1|0
1601010300000|2020-09-25 05:05:00|10268.9|10262.9|10263.1|10257.1|10268.9|10262.9|10261.6|10255.6|0
1601010600000|2020-09-25 05:10:00|10263.2|10257.2|10260.1|10254.1|10266.2|10260.2|10260|10254|0
1601010900000|2020-09-25 05:15:00|10260|10254|10263.8|10257.8|10263.9|10257.9|10260|10254|0
1601011200000|2020-09-25 05:20:00|10263.9|10257.9|10265.4|10259.4|10266.8|10260.8|10263.7|10257.7|0
1601011500000|2020-09-25 05:25:00|10264.1|10258.1|10255.5|10249.5|10264.1|10258.1|10252.7|10246.7|0
1601011800000|2020-09-25 05:30:00|10255.4|10249.4|10261.3|10255.3|10264.2|10258.2|10252.4|10246.4|0
1601012100000|2020-09-25 05:35:00|10261.4|10255.4|10267.2|10261.2|10267.3|10261.3|10261.4|10255.4|0
1601012400000|2020-09-25 05:40:00|10267.1|10261.1|10267.7|10261.7|10270.7|10264.7|10264.3|10258.3|0
1601012700000|2020-09-25 05:45:00|10267.6|10261.6|10258.4|10252.4|10267.6|10261.6|10255.6|10249.6|0
1601013000000|2020-09-25 05:50:00|10258.5|10252.5|10261.1|10255.1|10261.1|10255.1|10255.5|10249.5|0
1601013300000|2020-09-25 05:55:00|10261|10255|10254.4|10248.4|10261.2|10255.2|10253|10247|0
1601013600000|2020-09-25 06:00:00|10246.2|10244.2|10234.2|10232.2|10246.2|10244.2|10229.2|10227.2|83
1601013900000|2020-09-25 06:05:00|10233.7|10231.7|10238.7|10236.7|10239.7|10237.7|10229.2|10227.2|27
1601014200000|2020-09-25 06:10:00|10238.2|10236.2|10235.2|10233.2|10239.2|10237.2|10235.2|10233.2|35
1601014500000|2020-09-25 06:15:00|10235.7|10233.7|10231.2|10229.2|10237.2|10235.2|10228.2|10226.2|36
1601014800000|2020-09-25 06:20:00|10231.7|10229.7|10235.7|10233.7|10236.7|10234.7|10231.2|10229.2|14
1601015100000|2020-09-25 06:25:00|10236.2|10234.2|10230.2|10228.2|10236.7|10234.7|10226.7|10224.7|9
1601015400000|2020-09-25 06:30:00|10229.7|10227.7|10232.2|10230.2|10237.2|10235.2|10229.7|10227.7|8
1601015700000|2020-09-25 06:35:00|10232.7|10230.7|10236.7|10234.7|10236.7|10234.7|10231.2|10229.2|7
1601016000000|2020-09-25 06:40:00|10237.2|10235.2|10233.2|10231.2|10237.2|10235.2|10231.2|10229.2|14
1601016300000|2020-09-25 06:45:00|10233.7|10231.7|10235.7|10233.7|10237.7|10235.7|10233.2|10231.2|15
1601016600000|2020-09-25 06:50:00|10236.2|10234.2|10232.7|10230.7|10242.7|10240.7|10232.7|10230.7|29
1601016900000|2020-09-25 06:55:00|10232.2|10230.2|10241.7|10239.7|10243.7|10241.7|10228.2|10226.2|76
1601017200000|2020-09-25 07:00:00|10244.2|10242.2|10214.7|10212.7|10245.7|10243.7|10212.7|10210.7|900
1601017500000|2020-09-25 07:05:00|10214.2|10212.2|10227.7|10225.7|10232.7|10230.7|10211.7|10209.7|595
1601017800000|2020-09-25 07:10:00|10227.2|10225.2|10239.7|10237.7|10253.2|10251.2|10215.7|10213.7|564
1601018100000|2020-09-25 07:15:00|10239.2|10237.2|10239.7|10237.7|10247.7|10245.7|10229.7|10227.7|292
1601018400000|2020-09-25 07:20:00|10239.2|10237.2|10229.2|10227.2|10239.7|10237.7|10212.7|10210.7|274
1601018700000|2020-09-25 07:25:00|10228.7|10226.7|10232.7|10230.7|10233.2|10231.2|10220.7|10218.7|225
1601019000000|2020-09-25 07:30:00|10232.2|10230.2|10233.2|10231.2|10238.2|10236.2|10226.2|10224.2|213
1601019300000|2020-09-25 07:35:00|10232.7|10230.7|10236.7|10234.7|10241.7|10239.7|10231.7|10229.7|159
1601019600000|2020-09-25 07:40:00|10236.1|10234.1|10241.6|10239.6|10243.6|10241.6|10235.6|10233.6|162
1601019900000|2020-09-25 07:45:00|10241.1|10239.1|10230.1|10228.1|10241.6|10239.6|10228.6|10226.6|191
1601020200000|2020-09-25 07:50:00|10229.6|10227.6|10222.6|10220.6|10235.6|10233.6|10219.1|10217.1|233
1601020500000|2020-09-25 07:55:00|10222.1|10220.1|10226.1|10224.1|10229.6|10227.6|10219.6|10217.6|246
1601020800000|2020-09-25 08:00:00|10225.6|10223.6|10229.1|10227.1|10237.6|10235.6|10225.1|10223.1|150
1601021100000|2020-09-25 08:05:00|10229.6|10227.6|10209.1|10207.1|10232.1|10230.1|10208.1|10206.1|293
1601021400000|2020-09-25 08:10:00|10209.6|10207.6|10200.1|10198.1|10211.6|10209.6|10195.6|10193.6|241
1601021700000|2020-09-25 08:15:00|10200.6|10198.6|10207.1|10205.1|10207.1|10205.1|10195.1|10193.1|106
1601022000000|2020-09-25 08:20:00|10206.6|10204.6|10194.1|10192.1|10206.6|10204.6|10193.6|10191.6|228
1601022300000|2020-09-25 08:25:00|10193.1|10191.1|10198.6|10196.6|10201.6|10199.6|10191.6|10189.6|215
1601022600000|2020-09-25 08:30:00|10199.1|10197.1|10194.6|10192.6|10204.6|10202.6|10192.6|10190.6|315
1601022900000|2020-09-25 08:35:00|10195.1|10193.1|10201.6|10199.6|10202.1|10200.1|10194.1|10192.1|159
1601023200000|2020-09-25 08:40:00|10202.1|10200.1|10211.1|10209.1|10211.6|10209.6|10201.6|10199.6|145
1601023500000|2020-09-25 08:45:00|10210.6|10208.6|10217.1|10215.1|10217.6|10215.6|10207.6|10205.6|200
1601023800000|2020-09-25 08:50:00|10217.6|10215.6|10222.1|10220.1|10222.6|10220.6|10217.6|10215.6|120
1601024100000|2020-09-25 08:55:00|10222.6|10220.6|10227.1|10225.1|10227.1|10225.1|10220.6|10218.6|143
1601024400000|2020-09-25 09:00:00|10227.6|10225.6|10231.1|10229.1|10236.1|10234.1|10225.6|10223.6|135
1601024700000|2020-09-25 09:05:00|10231.6|10229.6|10231.1|10229.1|10235.1|10233.1|10226.6|10224.6|123
1601025000000|2020-09-25 09:10:00|10231.6|10229.6|10226.1|10224.1|10234.6|10232.6|10225.1|10223.1|187
1601025300000|2020-09-25 09:15:00|10225.6|10223.6|10224.6|10222.6|10227.6|10225.6|10220.1|10218.1|102
1601025600000|2020-09-25 09:20:00|10224.1|10222.1|10216.1|10214.1|10228.1|10226.1|10215.6|10213.6|85
1601025900000|2020-09-25 09:25:00|10216.6|10214.6|10219.1|10217.1|10226.1|10224.1|10216.1|10214.1|191
1601026200000|2020-09-25 09:30:00|10218.6|10216.6|10208.6|10206.6|10218.6|10216.6|10207.1|10205.1|121
1601026500000|2020-09-25 09:35:00|10209.1|10207.1|10199.1|10197.1|10209.1|10207.1|10198.6|10196.6|101
1601026800000|2020-09-25 09:40:00|10199.6|10197.6|10179.6|10177.6|10200.6|10198.6|10179.6|10177.6|368
1601027100000|2020-09-25 09:45:00|10177.6|10175.6|10178.1|10176.1|10180.6|10178.6|10167.6|10165.6|433
1601027400000|2020-09-25 09:50:00|10178.6|10176.6|10184.1|10182.1|10186.1|10184.1|10171.6|10169.6|327
1601027700000|2020-09-25 09:55:00|10184.6|10182.6|10189.6|10187.6|10191.1|10189.1|10181.1|10179.1|217
1601028000000|2020-09-25 10:00:00|10190.1|10188.1|10181.6|10179.6|10191.6|10189.6|10180.6|10178.6|316
1601028300000|2020-09-25 10:05:00|10181.1|10179.1|10176.1|10174.1|10189.1|10187.1|10176.1|10174.1|273
1601028600000|2020-09-25 10:10:00|10176.6|10174.6|10168.6|10166.6|10177.1|10175.1|10168.6|10166.6|168
1601028900000|2020-09-25 10:15:00|10167.6|10165.6|10166.1|10164.1|10170.6|10168.6|10162.6|10160.6|211
1601029200000|2020-09-25 10:20:00|10165.6|10163.6|10155.1|10153.1|10165.6|10163.6|10154.1|10152.1|276
1601029500000|2020-09-25 10:25:00|10154.6|10152.6|10142.1|10140.1|10155.6|10153.6|10140.1|10138.1|221
1601029800000|2020-09-25 10:30:00|10141.6|10139.6|10157.6|10155.6|10159.1|10157.1|10140.6|10138.6|282
1601030100000|2020-09-25 10:35:00|10157.1|10155.1|10145.1|10143.1|10157.6|10155.6|10142.1|10140.1|258
1601030400000|2020-09-25 10:40:00|10145.6|10143.6|10135.1|10133.1|10145.6|10143.6|10132.6|10130.6|162
1601030700000|2020-09-25 10:45:00|10134.6|10132.6|10127.6|10125.6|10135.6|10133.6|10123.6|10121.6|302
1601031000000|2020-09-25 10:50:00|10129.1|10127.1|10121.6|10119.6|10130.1|10128.1|10120.6|10118.6|226
1601031300000|2020-09-25 10:55:00|10122.1|10120.1|10122.6|10120.6|10125.1|10123.1|10118.6|10116.6|153
1601031600000|2020-09-25 11:00:00|10122.1|10120.1|10122.1|10120.1|10134.1|10132.1|10119.6|10117.6|368
1601031900000|2020-09-25 11:05:00|10121.6|10119.6|10155.1|10153.1|10156.1|10154.1|10116.1|10114.1|961
1601032200000|2020-09-25 11:10:00|10155.6|10153.6|10164.6|10162.6|10165.6|10163.6|10155.1|10153.1|519
1601032500000|2020-09-25 11:15:00|10165.1|10163.1|10160.1|10158.1|10172.1|10170.1|10159.1|10157.1|252
1601032800000|2020-09-25 11:20:00|10160.6|10158.6|10163.1|10161.1|10168.6|10166.6|10158.1|10156.1|158
1601033100000|2020-09-25 11:25:00|10163.6|10161.6|10150.6|10148.6|10164.6|10162.6|10150.6|10148.6|125
1601033400000|2020-09-25 11:30:00|10151.6|10149.6|10159.1|10157.1|10159.6|10157.6|10146.6|10144.6|163
1601033700000|2020-09-25 11:35:00|10159.6|10157.6|10158.1|10156.1|10162.6|10160.6|10154.6|10152.6|190
1601034000000|2020-09-25 11:40:00|10159|10157|10169|10167|10169|10167|10155|10153|253
1601034300000|2020-09-25 11:45:00|10171|10169|10170|10168|10171|10169|10165|10163|169
1601034600000|2020-09-25 11:50:00|10170.5|10168.5|10178.5|10176.5|10182|10180|10169.5|10167.5|244
1601034900000|2020-09-25 11:55:00|10179.5|10177.5|10178|10176|10184|10182|10178|10176|187
1601035200000|2020-09-25 12:00:00|10177|10175|10178|10176|10185|10183|10176|10174|264
1601035500000|2020-09-25 12:05:00|10179.5|10177.5|10183|10181|10186.5|10184.5|10178.5|10176.5|169
1601035800000|2020-09-25 12:10:00|10183.5|10181.5|10175|10173|10184|10182|10173.5|10171.5|180
1601036100000|2020-09-25 12:15:00|10176|10174|10178.5|10176.5|10180.5|10178.5|10173.5|10171.5|190
1601036400000|2020-09-25 12:20:00|10178|10176|10178|10176|10182|10180|10176.5|10174.5|161
1601036700000|2020-09-25 12:25:00|10179|10177|10186|10184|10189|10187|10175.5|10173.5|327
1601037000000|2020-09-25 12:30:00|10185|10183|10177|10175|10187.5|10185.5|10176|10174|232
1601037300000|2020-09-25 12:35:00|10179|10177|10186|10184|10190.5|10188.5|10177|10175|197
1601037600000|2020-09-25 12:40:00|10187|10185|10188.5|10186.5|10188.5|10186.5|10182.5|10180.5|247
1601037900000|2020-09-25 12:45:00|10189.5|10187.5|10197|10195|10199|10197|10188|10186|186
1601038200000|2020-09-25 12:50:00|10196.5|10194.5|10193|10191|10199|10197|10192.5|10190.5|257
1601038500000|2020-09-25 12:55:00|10194.5|10192.5|10194|10192|10199.5|10197.5|10190|10188|467
1601038800000|2020-09-25 13:00:00|10194.5|10192.5|10199|10197|10199.5|10197.5|10193.5|10191.5|284
1601039100000|2020-09-25 13:05:00|10199.5|10197.5|10200|10198|10201.5|10199.5|10197|10195|152
1601039400000|2020-09-25 13:10:00|10201|10199|10198.5|10196.5|10202.5|10200.5|10194.5|10192.5|192
1601039700000|2020-09-25 13:15:00|10198|10196|10201|10199|10201|10199|10194|10192|210
1601040000000|2020-09-25 13:20:00|10202|10200|10192|10190|10204.5|10202.5|10191|10189|244
1601040300000|2020-09-25 13:25:00|10192.5|10190.5|10189.5|10187.5|10196.5|10194.5|10189.5|10187.5|174
1601040600000|2020-09-25 13:30:00|10190|10188|10188.5|10186.5|10194.5|10192.5|10185|10183|285
1601040900000|2020-09-25 13:35:00|10189|10187|10194.5|10192.5|10199|10197|10185.5|10183.5|289
1601041200000|2020-09-25 13:40:00|10195|10193|10208|10206|10214.5|10212.5|10195|10193|301
1601041500000|2020-09-25 13:45:00|10208.5|10206.5|10184|10182|10209.5|10207.5|10183.5|10181.5|411
1601041800000|2020-09-25 13:50:00|10183.5|10181.5|10200|10198|10206.5|10204.5|10177.5|10175.5|239
1601042100000|2020-09-25 13:55:00|10201.5|10199.5|10207|10205|10208.5|10206.5|10193.5|10191.5|252
1601042400000|2020-09-25 14:00:00|10206.5|10204.5|10209.5|10207.5|10212|10210|10202.5|10200.5|367
1601042700000|2020-09-25 14:05:00|10209|10207|10196.5|10194.5|10213|10211|10194|10192|265
1601043000000|2020-09-25 14:10:00|10194.7|10192.7|10176.2|10174.2|10197.2|10195.2|10170.2|10168.2|457
1601043300000|2020-09-25 14:15:00|10174.7|10172.7|10187.2|10185.2|10193.7|10191.7|10173.7|10171.7|319
1601043600000|2020-09-25 14:20:00|10187.7|10185.7|10199.7|10197.7|10204.7|10202.7|10185.7|10183.7|365
1601043900000|2020-09-25 14:25:00|10199.2|10197.2|10217.2|10215.2|10218.2|10216.2|10198.7|10196.7|513
1601044200000|2020-09-25 14:30:00|10216.7|10214.7|10204.2|10202.2|10218.2|10216.2|10198.7|10196.7|315
1601044500000|2020-09-25 14:35:00|10203.7|10201.7|10215.7|10213.7|10216.2|10214.2|10199.2|10197.2|378
1601044800000|2020-09-25 14:40:00|10216.2|10214.2|10210.2|10208.2|10220.7|10218.7|10200.7|10198.7|428
1601045100000|2020-09-25 14:45:00|10210.7|10208.7|10201.2|10199.2|10215.7|10213.7|10197.2|10195.2|303
1601045400000|2020-09-25 14:50:00|10202.2|10200.2|10215.2|10213.2|10218.2|10216.2|10199.2|10197.2|290
1601045700000|2020-09-25 14:55:00|10214.7|10212.7|10219.2|10217.2|10220.7|10218.7|10208.2|10206.2|284
1601046000000|2020-09-25 15:00:00|10219.7|10217.7|10205.2|10203.2|10220.2|10218.2|10205.2|10203.2|333
1601046300000|2020-09-25 15:05:00|10205.7|10203.7|10205.2|10203.2|10213.2|10211.2|10201.2|10199.2|368
1601046600000|2020-09-25 15:10:00|10204.7|10202.7|10214.2|10212.2|10216.7|10214.7|10203.2|10201.2|269
1601046900000|2020-09-25 15:15:00|10214.7|10212.7|10231.2|10229.2|10231.2|10229.2|10211.2|10209.2|567
1601047200000|2020-09-25 15:20:00|10230.2|10228.2|10230.2|10228.2|10235.2|10233.2|10226.7|10224.7|718
1601047500000|2020-09-25 15:25:00|10230.7|10228.7|10218.7|10216.7|10234.7|10232.7|10217.2|10215.2|1059
1601047800000|2020-09-25 15:30:00|10219.2|10217.2|10233.7|10231.7|10233.7|10231.7|10214.7|10212.7|718
1601048100000|2020-09-25 15:35:00|10233.2|10231.2|10228.2|10226.2|10235.7|10233.7|10226.2|10224.2|388
1601048400000|2020-09-25 15:40:00|10228.7|10226.7|10220.2|10218.2|10236.7|10234.7|10219.7|10217.7|94
1601048700000|2020-09-25 15:45:00|10220.7|10218.7|10213.7|10211.7|10225.2|10223.2|10212.7|10210.7|97
1601049000000|2020-09-25 15:50:00|10214.2|10212.2|10214.2|10212.2|10216.7|10214.7|10211.2|10209.2|39
1601049300000|2020-09-25 15:55:00|10214.7|10212.7|10212.2|10210.2|10218.2|10216.2|10210.7|10208.7|66
1601049600000|2020-09-25 16:00:00|10212.7|10210.7|10222.2|10220.2|10224.7|10222.7|10212.2|10210.2|59
1601049900000|2020-09-25 16:05:00|10221.7|10219.7|10230.2|10228.2|10231.2|10229.2|10221.7|10219.7|26
1601050200000|2020-09-25 16:10:00|10230.7|10228.7|10232.2|10230.2|10234.2|10232.2|10228.2|10226.2|22
1601050500000|2020-09-25 16:15:00|10231.7|10229.7|10226.7|10224.7|10234.2|10232.2|10221.2|10219.2|44
1601050800000|2020-09-25 16:20:00|10227.2|10225.2|10227.2|10225.2|10229.7|10227.7|10221.7|10219.7|29
1601051100000|2020-09-25 16:25:00|10226.7|10224.7|10229.2|10227.2|10230.2|10228.2|10224.7|10222.7|49
1601051400000|2020-09-25 16:30:00|10229.7|10227.7|10229.2|10227.2|10231.2|10229.2|10223.7|10221.7|24
1601051700000|2020-09-25 16:35:00|10228.7|10226.7|10230.2|10228.2|10230.7|10228.7|10222.7|10220.7|26
1601052000000|2020-09-25 16:40:00|10230.7|10228.7|10234.2|10232.2|10236.2|10234.2|10229.7|10227.7|12
1601052300000|2020-09-25 16:45:00|10234.7|10232.7|10233.2|10231.2|10237.7|10235.7|10232.2|10230.2|14
1601052600000|2020-09-25 16:50:00|10233.7|10231.7|10241.2|10239.2|10241.7|10239.7|10232.7|10230.7|21
1601052900000|2020-09-25 16:55:00|10240.7|10238.7|10244.2|10242.2|10244.2|10242.2|10238.2|10236.2|27
1601053200000|2020-09-25 17:00:00|10244.7|10242.7|10246.2|10244.2|10250.2|10248.2|10240.2|10238.2|48
1601053500000|2020-09-25 17:05:00|10245.7|10243.7|10245.7|10243.7|10250.7|10248.7|10244.7|10242.7|35
1601053800000|2020-09-25 17:10:00|10245.2|10243.2|10245.2|10243.2|10247.7|10245.7|10244.2|10242.2|14
1601054100000|2020-09-25 17:15:00|10245.7|10243.7|10241.2|10239.2|10250.2|10248.2|10241.2|10239.2|9
1601054400000|2020-09-25 17:20:00|10241.7|10239.7|10245.2|10243.2|10248.7|10246.7|10241.7|10239.7|3
1601054700000|2020-09-25 17:25:00|10244.7|10242.7|10250.2|10248.2|10250.7|10248.7|10244.7|10242.7|2
1601055000000|2020-09-25 17:30:00|10250.7|10248.7|10253.2|10251.2|10255.2|10253.2|10250.2|10248.2|10
1601055300000|2020-09-25 17:35:00|10252.7|10250.7|10254.7|10252.7|10255.7|10253.7|10252.7|10250.7|4
1601055600000|2020-09-25 17:40:00|10255.2|10253.2|10261.2|10259.2|10261.7|10259.7|10254.7|10252.7|37
1601055900000|2020-09-25 17:45:00|10260.7|10258.7|10259.7|10257.7|10263.7|10261.7|10257.7|10255.7|23
1601056200000|2020-09-25 17:50:00|10260.2|10258.2|10261.2|10259.2|10263.7|10261.7|10259.7|10257.7|23
1601056500000|2020-09-25 17:55:00|10261.7|10259.7|10262.2|10260.2|10262.7|10260.7|10259.2|10257.2|5
1601056800000|2020-09-25 18:00:00|10262.7|10260.7|10265.2|10263.2|10265.2|10263.2|10261.7|10259.7|12
1601057100000|2020-09-25 18:05:00|10265.7|10263.7|10265.2|10263.2|10269.2|10267.2|10263.7|10261.7|16
1601057400000|2020-09-25 18:10:00|10264.7|10262.7|10263.2|10261.2|10265.2|10263.2|10261.7|10259.7|4
1601057700000|2020-09-25 18:15:00|10264.2|10262.2|10275.7|10273.7|10277.7|10275.7|10263.2|10261.2|48
1601058000000|2020-09-25 18:20:00|10275.2|10273.2|10272.2|10270.2|10275.2|10273.2|10272.2|10270.2|20
1601058300000|2020-09-25 18:25:00|10272.7|10270.7|10271.7|10269.7|10274.2|10272.2|10271.7|10269.7|4
1601058600000|2020-09-25 18:30:00|10272.2|10270.2|10270.2|10268.2|10274.2|10272.2|10269.7|10267.7|4
1601058900000|2020-09-25 18:35:00|10269.7|10267.7|10275.2|10273.2|10275.2|10273.2|10269.7|10267.7|1
1601059200000|2020-09-25 18:40:00|10274.7|10272.7|10272.2|10270.2|10276.2|10274.2|10269.7|10267.7|12
1601059500000|2020-09-25 18:45:00|10272.7|10270.7|10275.7|10273.7|10276.7|10274.7|10272.2|10270.2|0
1601059800000|2020-09-25 18:50:00|10275.2|10273.2|10282.7|10280.7|10283.2|10281.2|10273.7|10271.7|8
1601060100000|2020-09-25 18:55:00|10282.2|10280.2|10283.2|10281.2|10283.2|10281.2|10279.2|10277.2|4
1601060400000|2020-09-25 19:00:00|10284.7|10282.7|10288.7|10286.7|10290.2|10288.2|10283.7|10281.7|42
1601060700000|2020-09-25 19:05:00|10288.2|10286.2|10296.7|10294.7|10297.7|10295.7|10287.7|10285.7|80
1601061000000|2020-09-25 19:10:00|10296.2|10294.2|10293.7|10291.7|10304.7|10302.7|10293.2|10291.2|31
1601061300000|2020-09-25 19:15:00|10294.2|10292.2|10303.7|10301.7|10305.7|10303.7|10294.2|10292.2|20
1601061600000|2020-09-25 19:20:00|10303.2|10301.2|10301.7|10299.7|10305.2|10303.2|10301.2|10299.2|16
1601061900000|2020-09-25 19:25:00|10302.2|10300.2|10301.2|10299.2|10303.2|10301.2|10299.7|10297.7|8
1601062200000|2020-09-25 19:30:00|10301.7|10299.7|10294.2|10292.2|10303.7|10301.7|10294.2|10292.2|28
1601062500000|2020-09-25 19:35:00|10294.7|10292.7|10288.2|10286.2|10297.2|10295.2|10288.2|10286.2|7
1601062800000|2020-09-25 19:40:00|10288.7|10286.7|10291.2|10289.2|10292.7|10290.7|10288.2|10286.2|7
1601063100000|2020-09-25 19:45:00|10290.7|10288.7|10294.7|10292.7|10294.7|10292.7|10288.7|10286.7|35
1601063400000|2020-09-25 19:50:00|10293.7|10291.7|10299.7|10297.7|10299.7|10297.7|10289.2|10287.2|43
1601063700000|2020-09-25 19:55:00|10299.2|10297.2|10306.1|10300.1|10308.6|10304.7|10299.2|10297.2|55
1601064000000|2020-09-25 20:00:00|10307.3|10301.3|10302.5|10296.5|10307.3|10301.3|10295.3|10289.3|0
1601064300000|2020-09-25 20:05:00|10303.2|10297.2|10306.7|10300.7|10312.9|10306.9|10302.3|10296.3|0
1601064600000|2020-09-25 20:10:00|10306.6|10300.6|10306.7|10300.7|10311.6|10305.6|10302.9|10296.9|0
1601064900000|2020-09-25 20:15:00|10306.6|10300.6|10308.2|10302.2|10308.2|10302.2|10305.4|10299.4|0
1601065200000|2020-09-25 20:20:00|10308|10302|10308.2|10302.2|10308.9|10302.9|10308|10302|0
1601065500000|2020-09-25 20:25:00|10308|10302|10308.2|10302.2|10308.4|10302.4|10308|10302|0
1601065800000|2020-09-25 20:30:00|10308.7|10302.7|10310.1|10304.1|10311.6|10305.6|10308.1|10302.1|0
1601066100000|2020-09-25 20:35:00|10310.2|10304.2|10310.7|10304.7|10313|10307|10308.1|10302.1|0
1601066400000|2020-09-25 20:40:00|10310.8|10304.8|10304.6|10298.6|10311.6|10305.6|10303.1|10297.1|0
1601066700000|2020-09-25 20:45:00|10304.7|10298.7|10304.6|10298.6|10306|10300|10302.5|10296.5|0
1601067000000|2020-09-25 20:50:00|10304.4|10298.4|10306|10300|10308.1|10302.1|10303.7|10297.7|0
1601067300000|2020-09-25 20:55:00|10305.9|10299.9|10298.1|10292.1|10305.9|10299.9|10297.5|10291.5|0
1601244000000|2020-09-27 22:00:00|10328.7|10322.7|10324.9|10318.9|10329.3|10323.3|10322.2|10316.2|0
1601244300000|2020-09-27 22:05:00|10324.7|10318.7|10328.1|10322.1|10328.4|10322.4|10324.3|10318.3|0
1601244600000|2020-09-27 22:10:00|10328.2|10322.2|10329.6|10323.6|10331|10325|10327.5|10321.5|0
1601244900000|2020-09-27 22:15:00|10329.7|10323.7|10329.6|10323.6|10331|10325|10328.7|10322.7|0
1601245200000|2020-09-27 22:20:00|10329.4|10323.4|10330.2|10324.2|10331|10325|10328.7|10322.7|0
1601245500000|2020-09-27 22:25:00|10330.1|10324.1|10329.3|10323.3|10330.8|10324.8|10326.4|10320.4|0
1601245800000|2020-09-27 22:30:00|10329.4|10323.4|10328.5|10322.5|10331.1|10325.1|10326.4|10320.4|0
1601246100000|2020-09-27 22:35:00|10328.4|10322.4|10327.9|10321.9|10328.4|10322.4|10324.9|10318.9|0
1601246400000|2020-09-27 22:40:00|10327.7|10321.7|10331.7|10325.7|10332.6|10326.6|10326.4|10320.4|0
1601246700000|2020-09-27 22:45:00|10331.8|10325.8|10332.6|10326.6|10333.2|10327.2|10331.1|10325.1|0
1601247000000|2020-09-27 22:50:00|10332.9|10326.9|10333.2|10327.2|10334|10328|10331.4|10325.4|0
1601247300000|2020-09-27 22:55:00|10333|10327|10330.5|10324.5|10333.2|10327.2|10330.5|10324.5|0
1601247600000|2020-09-27 23:00:00|10330.6|10324.6|10329.4|10323.4|10332.3|10326.3|10328.8|10322.8|0
1601247900000|2020-09-27 23:05:00|10329.3|10323.3|10329.4|10323.4|10330.5|10324.5|10327.9|10321.9|0
1601248200000|2020-09-27 23:10:00|10329.3|10323.3|10327.3|10321.3|10329.3|10323.3|10326.7|10320.7|0
1601248500000|2020-09-27 23:15:00|10327.2|10321.2|10327.3|10321.3|10329.4|10323.4|10326.7|10320.7|0
1601248800000|2020-09-27 23:20:00|10327.2|10321.2|10325.9|10319.9|10327.3|10321.3|10322.4|10316.4|0
1601249100000|2020-09-27 23:25:00|10325.8|10319.8|10325.9|10319.9|10327.9|10321.9|10324.4|10318.4|0
1601249400000|2020-09-27 23:30:00|10325.8|10319.8|10325.9|10319.9|10326.7|10320.7|10323.2|10317.2|0
1601249700000|2020-09-27 23:35:00|10326.2|10320.2|10329.4|10323.4|10330.8|10324.8|10324.4|10318.4|0
1601250000000|2020-09-27 23:40:00|10329.5|10323.5|10327.9|10321.9|10331.4|10325.4|10327.3|10321.3|0
1601250300000|2020-09-27 23:45:00|10327.6|10321.6|10329.4|10323.4|10329.4|10323.4|10326.7|10320.7|0
1601250600000|2020-09-27 23:50:00|10329.5|10323.5|10328.8|10322.8|10330.8|10324.8|10328.8|10322.8|0
1601250900000|2020-09-27 23:55:00|10328.9|10322.9|10324.8|10318.8|10330.2|10324.2|10323.9|10317.9|0
1601251200000|2020-09-28 00:00:00|10324.7|10318.7|10323.9|10317.9|10328.3|10322.3|10323.9|10317.9|0
1601251500000|2020-09-28 00:05:00|10324.1|10318.1|10322.7|10316.7|10325.1|10319.1|10321.9|10315.9|0
1601251800000|2020-09-28 00:10:00|10322.8|10316.8|10311.5|10305.5|10327.3|10321.3|10310.9|10304.9|0
1601252100000|2020-09-28 00:15:00|10311.6|10305.6|10315.7|10309.7|10318.9|10312.9|10310.4|10304.4|0
1601252400000|2020-09-28 00:20:00|10315.6|10309.6|10316.2|10310.2|10319|10313|10312.8|10306.8|0
1601252700000|2020-09-28 00:25:00|10316.4|10310.4|10316.2|10310.2|10317.7|10311.7|10313.2|10307.2|0
1601253000000|2020-09-28 00:30:00|10316.3|10310.3|10313.4|10307.4|10316.3|10310.3|10313.1|10307.1|0
1601253300000|2020-09-28 00:35:00|10313.3|10307.3|10316.3|10310.3|10316.4|10310.4|10310.4|10304.4|0
1601253600000|2020-09-28 00:40:00|10316.2|10310.2|10323.1|10317.1|10323.1|10317.1|10313.4|10307.4|0
1601253900000|2020-09-28 00:45:00|10323|10317|10316.8|10310.8|10323|10317|10316.8|10310.8|0
1601254200000|2020-09-28 00:50:00|10316.7|10310.7|10312.5|10306.5|10319.9|10313.9|10311|10305|0
1601254500000|2020-09-28 00:55:00|10312.6|10306.6|10305.1|10299.1|10314.1|10308.1|10305|10299|0
1601254800000|2020-09-28 01:00:00|10306.2|10300.2|10308.1|10302.1|10311.2|10305.2|10304.9|10298.9|0
1601255100000|2020-09-28 01:05:00|10308|10302|10319.8|10313.8|10319.8|10313.8|10307.8|10301.8|0
1601255400000|2020-09-28 01:10:00|10319.9|10313.9|10317|10311|10321.3|10315.3|10317|10311|0
1601255700000|2020-09-28 01:15:00|10317.6|10311.6|10325.7|10319.7|10325.8|10319.8|10317.6|10311.6|0
1601256000000|2020-09-28 01:20:00|10325.8|10319.8|10325.7|10319.7|10325.8|10319.8|10322.9|10316.9|0
1601256300000|2020-09-28 01:25:00|10325.6|10319.6|10325.7|10319.7|10328.6|10322.6|10322.7|10316.7|0
1601256600000|2020-09-28 01:30:00|10325.8|10319.8|10318.3|10312.3|10328.6|10322.6|10316.9|10310.9|0
1601256900000|2020-09-28 01:35:00|10318.2|10312.2|10325.5|10319.5|10326.9|10320.9|10316.8|10310.8|0
1601257200000|2020-09-28 01:40:00|10326.8|10320.8|10328.4|10322.4|10328.6|10322.6|10325.3|10319.3|0
1601257500000|2020-09-28 01:45:00|10328.5|10322.5|10334.2|10328.2|10334.2|10328.2|10328.3|10322.3|0
1601257800000|2020-09-28 01:50:00|10334.3|10328.3|10340|10334|10342.9|10336.9|10334.3|10328.3|0
1601258100000|2020-09-28 01:55:00|10339.9|10333.9|10345.4|10339.4|10345.6|10339.6|10339.7|10333.7|0
1601258400000|2020-09-28 02:00:00|10345.6|10339.6|10342.6|10336.6|10345.6|10339.6|10342.6|10336.6|0
1601258700000|2020-09-28 02:05:00|10342.7|10336.7|10342.7|10336.7|10345.6|10339.6|10342.6|10336.6|0
1601259000000|2020-09-28 02:10:00|10342.8|10336.8|10342.6|10336.6|10345.6|10339.6|10342.6|10336.6|0
1601259300000|2020-09-28 02:15:00|10342.7|10336.7|10345.7|10339.7|10345.7|10339.7|10342.6|10336.6|0
1601259600000|2020-09-28 02:20:00|10345.6|10339.6|10348.2|10342.2|10348.4|10342.4|10345.4|10339.4|0
1601259900000|2020-09-28 02:25:00|10348.1|10342.1|10345.1|10339.1|10351|10345|10345.1|10339.1|0
1601260200000|2020-09-28 02:30:00|10345|10339|10350.3|10344.3|10353.2|10347.2|10342.3|10336.3|0
1601260500000|2020-09-28 02:35:00|10350.4|10344.4|10350.2|10344.2|10353.2|10347.2|10350.2|10344.2|0
1601260800000|2020-09-28 02:40:00|10350.1|10344.1|10349.9|10343.9|10352.9|10346.9|10349.8|10343.8|0
1601261100000|2020-09-28 02:45:00|10350|10344|10352.7|10346.7|10352.9|10346.9|10350|10344|0
1601261400000|2020-09-28 02:50:00|10352.8|10346.8|10349.9|10343.9|10352.8|10346.8|10349.5|10343.5|0
1601261700000|2020-09-28 02:55:00|10350|10344|10349.7|10343.7|10352.8|10346.8|10349.5|10343.5|0
1601262000000|2020-09-28 03:00:00|10349.6|10343.6|10349.3|10343.3|10349.8|10343.8|10349.3|10343.3|0
1601262300000|2020-09-28 03:05:00|10349.2|10343.2|10349.2|10343.2|10349.2|10343.2|10349|10343|0
1601262600000|2020-09-28 03:10:00|10349.3|10343.3|10349.5|10343.5|10352.3|10346.3|10349|10343|0
1601262900000|2020-09-28 03:15:00|10350.6|10344.6|10349.4|10343.4|10352.4|10346.4|10349.4|10343.4|0
1601263200000|2020-09-28 03:20:00|10349.3|10343.3|10349.3|10343.3|10349.5|10343.5|10346.3|10340.3|0
1601263500000|2020-09-28 03:25:00|10349.4|10343.4|10349.2|10343.2|10352.1|10346.1|10349.2|10343.2|0
1601263800000|2020-09-28 03:30:00|10349.1|10343.1|10352.3|10346.3|10352.4|10346.4|10349.1|10343.1|0
1601264100000|2020-09-28 03:35:00|10352.1|10346.1|10350.6|10344.6|10355.2|10349.2|10349.3|10343.3|0
1601264400000|2020-09-28 03:40:00|10350.7|10344.7|10355.1|10349.1|10355.1|10349.1|10350.6|10344.6|0
1601264700000|2020-09-28 03:45:00|10355.2|10349.2|10358.2|10352.2|10358.3|10352.3|10355.1|10349.1|0
1601265000000|2020-09-28 03:50:00|10358.3|10352.3|10358.5|10352.5|10361.2|10355.2|10358.3|10352.3|0
1601265300000|2020-09-28 03:55:00|10358.4|10352.4|10352.8|10346.8|10358.5|10352.5|10352.8|10346.8|0
1601265600000|2020-09-28 04:00:00|10352.9|10346.9|10352.9|10346.9|10355.7|10349.7|10352.9|10346.9|0
1601265900000|2020-09-28 04:05:00|10353|10347|10355.8|10349.8|10355.8|10349.8|10353|10347|0
1601266200000|2020-09-28 04:10:00|10355.5|10349.5|10355.6|10349.6|10355.7|10349.7|10355.5|10349.5|0
1601266500000|2020-09-28 04:15:00|10355.5|10349.5|10358.3|10352.3|10358.4|10352.4|10355.4|10349.4|0
1601266800000|2020-09-28 04:20:00|10358.4|10352.4|10358.5|10352.5|10358.5|10352.5|10355.7|10349.7|0
1601267100000|2020-09-28 04:25:00|10358.6|10352.6|10358.6|10352.6|10358.6|10352.6|10355.8|10349.8|0
1601267400000|2020-09-28 04:30:00|10358.5|10352.5|10352.7|10346.7|10358.5|10352.5|10352.6|10346.6|0
1601267700000|2020-09-28 04:35:00|10352.6|10346.6|10349.7|10343.7|10352.6|10346.6|10346.9|10340.9|0
1601268000000|2020-09-28 04:40:00|10349.6|10343.6|10349.9|10343.9|10349.9|10343.9|10347.1|10341.1|0
1601268300000|2020-09-28 04:45:00|10350|10344|10353|10347|10355.8|10349.8|10349.9|10343.9|0
1601268600000|2020-09-28 04:50:00|10352.9|10346.9|10353|10347|10358.4|10352.4|10352.9|10346.9|0
1601268900000|2020-09-28 04:55:00|10353.1|10347.1|10350.3|10344.3|10355.9|10349.9|10350.2|10344.2|0
1601269200000|2020-09-28 05:00:00|10350.4|10344.4|10353|10347|10353.3|10347.3|10350.3|10344.3|0
1601269500000|2020-09-28 05:05:00|10353.1|10347.1|10353.3|10347.3|10356.1|10350.1|10350.4|10344.4|0
1601269800000|2020-09-28 05:10:00|10354.4|10348.4|10358.9|10352.9|10358.9|10352.9|10353.3|10347.3|0
1601270100000|2020-09-28 05:15:00|10359.5|10353.5|10357.6|10351.6|10361.7|10355.7|10357.5|10351.5|0
1601270400000|2020-09-28 05:20:00|10357.7|10351.7|10367.6|10361.6|10369|10363|10357.7|10351.7|0
1601270700000|2020-09-28 05:25:00|10368.1|10362.1|10364.1|10358.1|10371.7|10365.7|10361.3|10355.3|0
1601271000000|2020-09-28 05:30:00|10364|10358|10358.6|10352.6|10364|10358|10358.4|10352.4|0
1601271300000|2020-09-28 05:35:00|10357.5|10351.5|10353.1|10347.1|10357.5|10351.5|10351.8|10345.8|0
1601271600000|2020-09-28 05:40:00|10353|10347|10358.3|10352.3|10361|10355|10349.9|10343.9|0
1601271900000|2020-09-28 05:45:00|10358.2|10352.2|10354.8|10348.8|10361.2|10355.2|10353|10347|0
1601272200000|2020-09-28 05:50:00|10351.8|10345.8|10352.1|10346.1|10352.1|10346.1|10349|10343|0
1601272500000|2020-09-28 05:55:00|10351.6|10345.6|10356.5|10350.5|10359.1|10353.1|10350.8|10344.8|0
1601272800000|2020-09-28 06:00:00|10331.7|10329.7|10335.2|10333.2|10337.2|10335.2|10325.2|10323.2|177
1601273100000|2020-09-28 06:05:00|10334.7|10332.7|10331.2|10329.2|10335.2|10333.2|10325.2|10323.2|91
1601273400000|2020-09-28 06:10:00|10330.7|10328.7|10333.2|10331.2|10335.2|10333.2|10330.7|10328.7|63
1601273700000|2020-09-28 06:15:00|10333.7|10331.7|10331.2|10329.2|10335.2|10333.2|10331.2|10329.2|25
1601274000000|2020-09-28 06:20:00|10331.7|10329.7|10338.2|10336.2|10339.7|10337.7|10331.7|10329.7|35
1601274300000|2020-09-28 06:25:00|10337.7|10335.7|10336.7|10334.7|10338.2|10336.2|10332.2|10330.2|15
1601274600000|2020-09-28 06:30:00|10337.2|10335.2|10332.2|10330.2|10337.2|10335.2|10331.2|10329.2|43
1601274900000|2020-09-28 06:35:00|10331.7|10329.7|10331.7|10329.7|10332.2|10330.2|10329.2|10327.2|6
1601275200000|2020-09-28 06:40:00|10331.2|10329.2|10330.2|10328.2|10332.2|10330.2|10328.7|10326.7|13
1601275500000|2020-09-28 06:45:00|10330.7|10328.7|10338.2|10336.2|10339.2|10337.2|10329.2|10327.2|44
1601275800000|2020-09-28 06:50:00|10338.7|10336.7|10336.2|10334.2|10340.2|10338.2|10336.2|10334.2|45
1601276100000|2020-09-28 06:55:00|10336.7|10334.7|10323.2|10321.2|10338.7|10336.7|10317.7|10315.7|239
1601276400000|2020-09-28 07:00:00|10324.2|10322.2|10353.2|10351.2|10360.7|10358.7|10324.2|10322.2|1295
1601276700000|2020-09-28 07:05:00|10352.7|10350.7|10333.2|10331.2|10358.7|10356.7|10332.2|10330.2|943
1601277000000|2020-09-28 07:10:00|10333.7|10331.7|10356.2|10354.2|10358.2|10356.2|10333.7|10331.7|616
1601277300000|2020-09-28 07:15:00|10355.7|10353.7|10341.2|10339.2|10363.7|10361.7|10339.7|10337.7|560
1601277600000|2020-09-28 07:20:00|10341.7|10339.7|10333.7|10331.7|10343.2|10341.2|10330.7|10328.7|464
1601277900000|2020-09-28 07:25:00|10333.2|10331.2|10348.2|10346.2|10352.2|10350.2|10324.7|10322.7|455
1601278200000|2020-09-28 07:30:00|10348.7|10346.7|10345.2|10343.2|10352.7|10350.7|10339.2|10337.2|358
1601278500000|2020-09-28 07:35:00|10345.7|10343.7|10352.2|10350.2|10354.7|10352.7|10343.2|10341.2|238
1601278800000|2020-09-28 07:40:00|10353.2|10351.2|10337.2|10335.2|10353.2|10351.2|10336.2|10334.2|508
1601279100000|2020-09-28 07:45:00|10336.7|10334.7|10338.2|10336.2|10340.2|10338.2|10331.7|10329.7|383
1601279400000|2020-09-28 07:50:00|10338.7|10336.7|10344.7|10342.7|10348.7|10346.7|10336.7|10334.7|348
1601279700000|2020-09-28 07:55:00|10343.7|10341.7|10326.2|10324.2|10344.7|10342.7|10324.7|10322.7|325
1601280000000|2020-09-28 08:00:00|10325.7|10323.7|10302.7|10300.7|10329.7|10327.7|10302.7|10300.7|433
1601280300000|2020-09-28 08:05:00|10303.2|10301.2|10322.7|10320.7|10323.7|10321.7|10303.2|10301.2|336
1601280600000|2020-09-28 08:10:00|10323.2|10321.2|10309.2|10307.2|10327.7|10325.7|10307.7|10305.7|199
1601280900000|2020-09-28 08:15:00|10308.7|10306.7|10317.7|10315.7|10318.7|10316.7|10308.7|10306.7|358
1601281200000|2020-09-28 08:20:00|10317.2|10315.2|10301.7|10299.7|10317.2|10315.2|10300.7|10298.7|256
1601281500000|2020-09-28 08:25:00|10301.2|10299.2|10309.7|10307.7|10311.7|10309.7|10300.7|10298.7|106
1601281800000|2020-09-28 08:30:00|10308.7|10306.7|10307.7|10305.7|10311.7|10309.7|10296.7|10294.7|209
1601282100000|2020-09-28 08:35:00|10307.2|10305.2|10303.7|10301.7|10308.7|10306.7|10297.7|10295.7|173
1601282400000|2020-09-28 08:40:00|10304.2|10302.2|10297.7|10295.7|10305.2|10303.2|10297.7|10295.7|104
1601282700000|2020-09-28 08:45:00|10298.2|10296.2|10292.2|10290.2|10301.7|10299.7|10289.7|10287.7|215
1601283000000|2020-09-28 08:50:00|10292.7|10290.7|10282.2|10280.2|10292.7|10290.7|10280.7|10278.7|262
1601283300000|2020-09-28 08:55:00|10281.7|10279.7|10282.2|10280.2|10283.2|10281.2|10278.7|10276.7|184
1601283600000|2020-09-28 09:00:00|10282.7|10280.7|10277.7|10275.7|10287.7|10285.7|10275.7|10273.7|211
1601283900000|2020-09-28 09:05:00|10278.2|10276.2|10275.7|10273.7|10281.7|10279.7|10275.7|10273.7|145
1601284200000|2020-09-28 09:10:00|10275.2|10273.2|10266.7|10264.7|10275.7|10273.7|10266.7|10264.7|191
1601284500000|2020-09-28 09:15:00|10267.2|10265.2|10273.7|10271.7|10274.7|10272.7|10267.2|10265.2|169
1601284800000|2020-09-28 09:20:00|10273.2|10271.2|10264.2|10262.2|10278.7|10276.7|10264.2|10262.2|382
1601285100000|2020-09-28 09:25:00|10262.7|10260.7|10269.2|10267.2|10269.2|10267.2|10262.2|10260.2|179
1601285400000|2020-09-28 09:30:00|10268.7|10266.7|10270.7|10268.7|10275.7|10273.7|10267.7|10265.7|116
1601285700000|2020-09-28 09:35:00|10271.2|10269.2|10282.2|10280.2|10283.7|10281.7|10266.7|10264.7|213
1601286000000|2020-09-28 09:40:00|10282.7|10280.7|10278.2|10276.2|10286.7|10284.7|10274.7|10272.7|149
1601286300000|2020-09-28 09:45:00|10277.7|10275.7|10285.2|10283.2|10285.7|10283.7|10275.7|10273.7|146
1601286600000|2020-09-28 09:50:00|10284.7|10282.7|10281.7|10279.7|10286.2|10284.2|10280.2|10278.2|112
1601286900000|2020-09-28 09:55:00|10281.2|10279.2|10276.7|10274.7|10282.7|10280.7|10272.7|10270.7|119
1601287200000|2020-09-28 10:00:00|10277.2|10275.2|10288.2|10286.2|10288.7|10286.7|10276.7|10274.7|187
1601287500000|2020-09-28 10:05:00|10288.7|10286.7|10299.7|10297.7|10299.7|10297.7|10287.7|10285.7|383
1601287800000|2020-09-28 10:10:00|10300.2|10298.2|10294.7|10292.7|10302.7|10300.7|10291.7|10289.7|236
1601288100000|2020-09-28 10:15:00|10294.2|10292.2|10297.7|10295.7|10299.7|10297.7|10290.2|10288.2|231
1601288400000|2020-09-28 10:20:00|10297.2|10295.2|10295.2|10293.2|10299.7|10297.7|10291.2|10289.2|154
1601288700000|2020-09-28 10:25:00|10295.7|10293.7|10294.2|10292.2|10297.2|10295.2|10289.2|10287.2|128
1601289000000|2020-09-28 10:30:00|10293.7|10291.7|10296.2|10294.2|10300.7|10298.7|10292.7|10290.7|77
1601289300000|2020-09-28 10:35:00|10296.7|10294.7|10293.7|10291.7|10298.7|10296.7|10292.2|10290.2|162
1601289600000|2020-09-28 10:40:00|10293.2|10291.2|10292.2|10290.2|10298.7|10296.7|10291.2|10289.2|145
1601289900000|2020-09-28 10:45:00|10291.7|10289.7|10297.2|10295.2|10297.7|10295.7|10290.7|10288.7|93
1601290200000|2020-09-28 10:50:00|10297.7|10295.7|10299.7|10297.7|10301.2|10299.2|10293.7|10291.7|63
1601290500000|2020-09-28 10:55:00|10299.2|10297.2|10289.7|10287.7|10302.7|10300.7|10287.7|10285.7|137
1601290800000|2020-09-28 11:00:00|10286.7|10284.7|10288.7|10286.7|10290.7|10288.7|10284.2|10282.2|220
1601291100000|2020-09-28 11:05:00|10288.2|10286.2|10281.7|10279.7|10291.2|10289.2|10281.2|10279.2|88
1601291400000|2020-09-28 11:10:00|10282.2|10280.2|10284.7|10282.7|10286.2|10284.2|10279.7|10277.7|95
1601291700000|2020-09-28 11:15:00|10284.2|10282.2|10285.7|10283.7|10290.7|10288.7|10282.2|10280.2|119
1601292000000|2020-09-28 11:20:00|10286.2|10284.2|10282.7|10280.7|10287.7|10285.7|10280.7|10278.7|68
1601292300000|2020-09-28 11:25:00|10283.2|10281.2|10283.7|10281.7|10285.2|10283.2|10280.2|10278.2|63
1601292600000|2020-09-28 11:30:00|10283.2|10281.2|10294.2|10292.2|10295.2|10293.2|10283.2|10281.2|105
1601292900000|2020-09-28 11:35:00|10294.7|10292.7|10298.7|10296.7|10299.2|10297.2|10292.7|10290.7|129
1601293200000|2020-09-28 11:40:00|10298.6|10296.6|10304.1|10302.1|10305.1|10303.1|10296.6|10294.6|118
1601293500000|2020-09-28 11:45:00|10303.6|10301.6|10301.6|10299.6|10303.6|10301.6|10298.6|10296.6|119
1601293800000|2020-09-28 11:50:00|10302.1|10300.1|10307.1|10305.1|10309.6|10307.6|10300.6|10298.6|152
1601294100000|2020-09-28 11:55:00|10307.6|10305.6|10307.6|10305.6|10308.6|10306.6|10305.1|10303.1|75
1601294400000|2020-09-28 12:00:00|10308.1|10306.1|10306.1|10304.1|10308.6|10306.6|10302.6|10300.6|77
1601294700000|2020-09-28 12:05:00|10306.6|10304.6|10312.6|10310.6|10315.1|10313.1|10305.6|10303.6|308
1601295000000|2020-09-28 12:10:00|10313.1|10311.1|10311.6|10309.6|10313.6|10311.6|10308.1|10306.1|204
1601295300000|2020-09-28 12:15:00|10312.6|10310.6|10307.6|10305.6|10312.6|10310.6|10306.6|10304.6|83
1601295600000|2020-09-28 12:20:00|10308.6|10306.6|10319.6|10317.6|10320.6|10318.6|10307.6|10305.6|186
1601295900000|2020-09-28 12:25:00|10320.1|10318.1|10314.1|10312.1|10320.6|10318.6|10313.1|10311.1|105
1601296200000|2020-09-28 12:30:00|10314.6|10312.6|10317.1|10315.1|10323.1|10321.1|10314.1|10312.1|125
1601296500000|2020-09-28 12:35:00|10317.6|10315.6|10315.6|10313.6|10319.6|10317.6|10315.1|10313.1|82
1601296800000|2020-09-28 12:40:00|10315.1|10313.1|10318.6|10316.6|10318.6|10316.6|10312.6|10310.6|144
1601297100000|2020-09-28 12:45:00|10318.1|10316.1|10317.1|10315.1|10318.6|10316.6|10313.1|10311.1|61
1601297400000|2020-09-28 12:50:00|10317.6|10315.6|10305.1|10303.1|10317.6|10315.6|10304.6|10302.6|131
1601297700000|2020-09-28 12:55:00|10304.6|10302.6|10302.6|10300.6|10307.6|10305.6|10302.6|10300.6|97
1601298000000|2020-09-28 13:00:00|10303.1|10301.1|10302.1|10300.1|10305.6|10303.6|10300.1|10298.1|174
1601298300000|2020-09-28 13:05:00|10302.6|10300.6|10304.6|10302.6|10306.6|10304.6|10300.6|10298.6|127
1601298600000|2020-09-28 13:10:00|10305.1|10303.1|10300.6|10298.6|10307.1|10305.1|10298.6|10296.6|102
1601298900000|2020-09-28 13:15:00|10300.1|10298.1|10296.1|10294.1|10301.1|10299.1|10295.6|10293.6|163
1601299200000|2020-09-28 13:20:00|10296.6|10294.6|10302.6|10300.6|10305.1|10303.1|10296.6|10294.6|141
1601299500000|2020-09-28 13:25:00|10304.1|10302.1|10307.6|10305.6|10307.6|10305.6|10301.6|10299.6|126
1601299800000|2020-09-28 13:30:00|10308.6|10306.6|10311.6|10309.6|10314.6|10312.6|10302.6|10300.6|429
1601300100000|2020-09-28 13:35:00|10312.1|10310.1|10304.6|10302.6|10317.6|10315.6|10304.1|10302.1|237
1601300400000|2020-09-28 13:40:00|10305.1|10303.1|10294.1|10292.1|10309.1|10307.1|10293.1|10291.1|175
1601300700000|2020-09-28 13:45:00|10293.6|10291.6|10301.6|10299.6|10305.6|10303.6|10293.6|10291.6|282
1601301000000|2020-09-28 13:50:00|10301.1|10299.1|10298.1|10296.1|10305.1|10303.1|10296.1|10294.1|181
1601301300000|2020-09-28 13:55:00|10298.6|10296.6|10309.6|10307.6|10311.1|10309.1|10296.6|10294.6|165
1601301600000|2020-09-28 14:00:00|10309.1|10307.1|10313.1|10311.1|10313.1|10311.1|10305.1|10303.1|368
1601301900000|2020-09-28 14:05:00|10312.6|10310.6|10309.1|10307.1|10314.6|10312.6|10306.1|10304.1|205
1601302200000|2020-09-28 14:10:00|10309.6|10307.6|10322.1|10320.1|10322.6|10320.6|10309.1|10307.1|236
1601302500000|2020-09-28 14:15:00|10322.6|10320.6|10328.6|10326.6|10329.6|10327.6|10322.1|10320.1|387
1601302800000|2020-09-28 14:20:00|10328.1|10326.1|10332.6|10330.6|10332.6|10330.6|10327.6|10325.6|396
1601303100000|2020-09-28 14:25:00|10332.1|10330.1|10322.1|10320.1|10334.1|10332.1|10320.6|10318.6|287
1601303400000|2020-09-28 14:30:00|10321.6|10319.6|10329.1|10327.1|10331.1|10329.1|10321.1|10319.1|181
1601303700000|2020-09-28 14:35:00|10329.6|10327.6|10326.1|10324.1|10332.1|10330.1|10324.6|10322.6|228
1601304000000|2020-09-28 14:40:00|10326.6|10324.6|10327.6|10325.6|10332.6|10330.6|10322.6|10320.6|302
1601304300000|2020-09-28 14:45:00|10328.1|10326.1|10319.6|10317.6|10330.1|10328.1|10318.6|10316.6|274
1601304600000|2020-09-28 14:50:00|10320.1|10318.1|10318.1|10316.1|10323.6|10321.6|10311.6|10309.6|238
1601304900000|2020-09-28 14:55:00|10318.6|10316.6|10314.6|10312.6|10318.6|10316.6|10309.1|10307.1|239
1601305200000|2020-09-28 15:00:00|10315.1|10313.1|10302.6|10300.6|10318.6|10316.6|10302.6|10300.6|211
1601305500000|2020-09-28 15:05:00|10303.1|10301.1|10309.6|10307.6|10309.6|10307.6|10302.1|10300.1|188
1601305800000|2020-09-28 15:10:00|10309.1|10307.1|10309.6|10307.6|10311.6|10309.6|10304.1|10302.1|203
1601306100000|2020-09-28 15:15:00|10309.1|10307.1|10306.1|10304.1|10312.6|10310.6|10303.1|10301.1|439
1601306400000|2020-09-28 15:20:00|10308.1|10306.1|10311.6|10309.6|10311.6|10309.6|10301.6|10299.6|619
1601306700000|2020-09-28 15:25:00|10310.6|10308.6|10310.6|10308.6|10317.6|10315.6|10302.6|10300.6|1565
1601307000000|2020-09-28 15:30:00|10311.1|10309.1|10304.6|10302.6|10319.1|10317.1|10303.6|10301.6|1510
1601307300000|2020-09-28 15:35:00|10306.1|10304.1|10304.1|10302.1|10308.1|10306.1|10298.1|10296.1|300
1601307600000|2020-09-28 15:40:00|10304.6|10302.6|10301.6|10299.6|10304.6|10302.6|10295.6|10293.6|369
1601307900000|2020-09-28 15:45:00|10302.1|10300.1|10293.6|10291.6|10302.6|10300.6|10292.1|10290.1|70
1601308200000|2020-09-28 15:50:00|10294.1|10292.1|10296.1|10294.1|10296.6|10294.6|10290.6|10288.6|40
1601308500000|2020-09-28 15:55:00|10295.6|10293.6|10288.1|10286.1|10296.1|10294.1|10284.6|10282.6|111
1601308800000|2020-09-28 16:00:00|10287.6|10285.6|10281.6|10279.6|10288.6|10286.6|10279.1|10277.1|79
1601309100000|2020-09-28 16:05:00|10281.1|10279.1|10281.1|10279.1|10284.6|10282.6|10279.6|10277.6|38
1601309400000|2020-09-28 16:10:00|10280.6|10278.6|10279.6|10277.6|10281.1|10279.1|10275.1|10273.1|71
1601309700000|2020-09-28 16:15:00|10281.1|10279.1|10279.1|10277.1|10282.6|10280.6|10274.6|10272.6|69
1601310000000|2020-09-28 16:20:00|10278.6|10276.6|10283.1|10281.1|10284.6|10282.6|10278.6|10276.6|81
1601310300000|2020-09-28 16:25:00|10282.6|10280.6|10280.1|10278.1|10284.6|10282.6|10277.6|10275.6|27
1601310600000|2020-09-28 16:30:00|10279.6|10277.6|10279.6|10277.6|10282.1|10280.1|10276.6|10274.6|17
1601310900000|2020-09-28 16:35:00|10280.1|10278.1|10276.1|10274.1|10280.6|10278.6|10275.6|10273.6|15
1601311200000|2020-09-28 16:40:00|10276.6|10274.6|10282.1|10280.1|10282.1|10280.1|10276.6|10274.6|17
1601311500000|2020-09-28 16:45:00|10282.6|10280.6|10284.1|10282.1|10285.6|10283.6|10279.6|10277.6|12
1601311800000|2020-09-28 16:50:00|10284.6|10282.6|10289.6|10287.6|10289.6|10287.6|10284.1|10282.1|17
1601312100000|2020-09-28 16:55:00|10289.1|10287.1|10295.1|10293.1|10295.1|10293.1|10289.1|10287.1|24
1601312400000|2020-09-28 17:00:00|10294.6|10292.6|10290.1|10288.1|10294.6|10292.6|10290.1|10288.1|6
1601312700000|2020-09-28 17:05:00|10289.6|10287.6|10286.6|10284.6|10289.6|10287.6|10285.6|10283.6|16
1601313000000|2020-09-28 17:10:00|10286.1|10284.1|10287.6|10285.6|10287.6|10285.6|10286.1|10284.1|8
1601313300000|2020-09-28 17:15:00|10288.1|10286.1|10288.6|10286.6|10290.1|10288.1|10288.1|10286.1|0
1601313600000|2020-09-28 17:20:00|10290.6|10288.6|10292.6|10290.6|10292.6|10290.6|10289.6|10287.6|13
1601313900000|2020-09-28 17:25:00|10293.1|10291.1|10289.1|10287.1|10293.6|10291.6|10289.1|10287.1|3
1601314200000|2020-09-28 17:30:00|10289.6|10287.6|10294.6|10292.6|10294.6|10292.6|10289.6|10287.6|5
1601314500000|2020-09-28 17:35:00|10296.1|10294.1|10300.6|10298.6|10300.6|10298.6|10296.1|10294.1|15
1601314800000|2020-09-28 17:40:00|10300.1|10298.1|10298.6|10296.6|10300.6|10298.6|10296.6|10294.6|30
1601315100000|2020-09-28 17:45:00|10299.1|10297.1|10301.1|10299.1|10301.6|10299.6|10299.1|10297.1|2
1601315400000|2020-09-28 17:50:00|10300.6|10298.6|10301.1|10299.1|10302.6|10300.6|10300.1|10298.1|3
1601315700000|2020-09-28 17:55:00|10300.6|10298.6|10299.1|10297.1|10301.6|10299.6|10299.1|10297.1|4
1601316000000|2020-09-28 18:00:00|10300.1|10298.1|10300.1|10298.1|10301.1|10299.1|10298.6|10296.6|3
1601316300000|2020-09-28 18:05:00|10300.6|10298.6|10302.6|10300.6|10302.6|10300.6|10300.1|10298.1|13
1601316900000|2020-09-28 18:15:00|10303.1|10301.1|10303.6|10301.6|10303.6|10301.6|10303.1|10301.1|0
1601317200000|2020-09-28 18:20:00|10303.1|10301.1|10298.6|10296.6|10303.1|10301.1|10298.6|10296.6|6
1601317800000|2020-09-28 18:30:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|3
1601318100000|2020-09-28 18:35:00|10299.1|10297.1|10300.6|10298.6|10300.6|10298.6|10298.6|10296.6|3
1601318400000|2020-09-28 18:40:00|10299.6|10297.6|10298.6|10296.6|10299.6|10297.6|10298.1|10296.1|1
1601318700000|2020-09-28 18:45:00|10299.1|10297.1|10300.1|10298.1|10301.6|10299.6|10299.1|10297.1|15
1601319000000|2020-09-28 18:50:00|10299.1|10297.1|10299.6|10297.6|10301.6|10299.6|10299.1|10297.1|18
1601319300000|2020-09-28 18:55:00|10300.1|10298.1|10298.1|10296.1|10300.6|10298.6|10297.1|10295.1|8
1601319600000|2020-09-28 19:00:00|10298.6|10296.6|10290.6|10288.6|10298.6|10296.6|10287.6|10285.6|9
1601319900000|2020-09-28 19:05:00|10290.1|10288.1|10289.1|10287.1|10294.6|10292.6|10288.6|10286.6|25
1601320200000|2020-09-28 19:10:00|10288.6|10286.6|10289.1|10287.1|10290.1|10288.1|10285.6|10283.6|12
1601320500000|2020-09-28 19:15:00|10288.6|10286.6|10287.6|10285.6|10293.6|10291.6|10287.6|10285.6|11
1601320800000|2020-09-28 19:20:00|10288.1|10286.1|10291.6|10289.6|10292.1|10290.1|10287.1|10285.1|20
1601321100000|2020-09-28 19:25:00|10291.1|10289.1|10290.6|10288.6|10291.6|10289.6|10288.6|10286.6|14
1601321400000|2020-09-28 19:30:00|10293.1|10291.1|10281.6|10279.6|10293.6|10291.6|10279.1|10277.1|13
1601321700000|2020-09-28 19:35:00|10281.1|10279.1|10284.6|10282.6|10285.1|10283.1|10279.1|10277.1|7
1601322000000|2020-09-28 19:40:00|10284.1|10282.1|10289.6|10287.6|10289.6|10287.6|10282.6|10280.6|12
1601322300000|2020-09-28 19:45:00|10289.1|10287.1|10286.6|10284.6|10290.6|10288.6|10286.6|10284.6|24
1601322600000|2020-09-28 19:50:00|10288.1|10286.1|10289.1|10287.1|10289.1|10287.1|10284.6|10282.6|39
1601322900000|2020-09-28 19:55:00|10288.6|10286.6|10295.5|10289.5|10295.5|10289.6|10284.1|10282.1|66
1601323200000|2020-09-28 20:00:00|10295.8|10289.8|10300.8|10294.8|10304.4|10298.4|10291.6|10285.6|1
1601323500000|2020-09-28 20:05:00|10300.9|10294.9|10304.2|10298.2|10304.2|10298.2|10298.9|10292.9|0
1601323800000|2020-09-28 20:10:00|10304.1|10298.1|10308.9|10302.9|10310|10304|10301.6|10295.6|0
1601324100000|2020-09-28 20:15:00|10308.1|10302.1|10307.9|10301.9|10308.6|10302.6|10307.2|10301.2|0
1601324400000|2020-09-28 20:20:00|10308.1|10302.1|10308.1|10302.1|10308.8|10302.8|10307.9|10301.9|0
1601324700000|2020-09-28 20:25:00|10307.6|10301.6|10307.2|10301.2|10307.9|10301.9|10307.2|10301.2|0
1601325000000|2020-09-28 20:30:00|10307.8|10301.8|10314.7|10308.7|10314.7|10308.7|10307.2|10301.2|0
1601325300000|2020-09-28 20:35:00|10314.6|10308.6|10314.7|10308.7|10315.3|10309.3|10310.6|10304.6|0
1601325600000|2020-09-28 20:40:00|10314.8|10308.8|10321.4|10315.4|10321.4|10315.4|10314.7|10308.7|0
1601325900000|2020-09-28 20:45:00|10321.3|10315.3|10318.6|10312.6|10322|10316|10315.9|10309.9|0
1601326200000|2020-09-28 20:50:00|10318.5|10312.5|10315.9|10309.9|10318.6|10312.6|10315.9|10309.9|0
1601326500000|2020-09-28 20:55:00|10315.8|10309.8|10314.3|10308.3|10315.8|10309.8|10310|10304|0
1601326800000|2020-09-28 21:00:00|10313.1|10307.1|10312.9|10306.9|10313.9|10307.9|10312.2|10306.2|0
1601327100000|2020-09-28 21:05:00|10313.1|10307.1|10313.9|10307.9|10313.9|10307.9|10312.7|10306.7|0
1601327400000|2020-09-28 21:10:00|10314.3|10308.3|10314.8|10308.8|10315|10309|10314.1|10308.1|0
1601327700000|2020-09-28 21:15:00|10314.6|10308.6|10314.3|10308.3|10314.8|10308.8|10314.1|10308.1|0
1601328000000|2020-09-28 21:20:00|10314.1|10308.1|10314.6|10308.6|10314.6|10308.6|10314.1|10308.1|0
1601328600000|2020-09-28 21:30:00|10313.9|10307.9|10313.9|10307.9|10314.1|10308.1|10313.4|10307.4|0
1601328900000|2020-09-28 21:35:00|10313.4|10307.4|10312.9|10306.9|10313.6|10307.6|10312.9|10306.9|0
1601329500000|2020-09-28 21:45:00|10313.1|10307.1|10313.1|10307.1|10313.1|10307.1|10313.1|10307.1|0
1601329800000|2020-09-28 21:50:00|10313.4|10307.4|10314.1|10308.1|10314.3|10308.3|10312.4|10306.4|0
1601330100000|2020-09-28 21:55:00|10314.8|10308.8|10315|10309|10315|10309|10313.4|10307.4|0
1601330400000|2020-09-28 22:00:00|10314.7|10308.7|10316.7|10310.7|10318.9|10312.9|10310.6|10304.6|0
1601330700000|2020-09-28 22:05:00|10317|10311|10313.2|10307.2|10317.5|10311.5|10312.6|10306.6|0
1601331000000|2020-09-28 22:10:00|10313.1|10307.1|10314.3|10308.3|10316|10310|10311.8|10305.8|0
1601331300000|2020-09-28 22:15:00|10314.6|10308.6|10316.8|10310.8|10317.3|10311.3|10312.6|10306.6|0
1601331600000|2020-09-28 22:20:00|10316.5|10310.5|10318.5|10312.5|10319.6|10313.6|10316|10310|0
1601331900000|2020-09-28 22:25:00|10318.6|10312.6|10318.5|10312.5|10319.3|10313.3|10317.9|10311.9|0
1601332200000|2020-09-28 22:30:00|10319|10313|10318.5|10312.5|10320.2|10314.2|10317.9|10311.9|0
1601332500000|2020-09-28 22:35:00|10318.4|10312.4|10322.6|10316.6|10325.7|10319.7|10317.9|10311.9|0
1601332800000|2020-09-28 22:40:00|10322.8|10316.8|10322.4|10316.4|10324|10318|10321.8|10315.8|0
1601333100000|2020-09-28 22:45:00|10322.6|10316.6|10317.9|10311.9|10322.6|10316.6|10317.9|10311.9|0
1601333700000|2020-09-28 22:55:00|10318.1|10312.1|10320.7|10314.7|10320.7|10314.7|10318.1|10312.1|0
1601334000000|2020-09-28 23:00:00|10320.6|10314.6|10321.3|10315.3|10321.8|10315.8|10319.9|10313.9|0
1601334300000|2020-09-28 23:05:00|10321.5|10315.5|10321.3|10315.3|10321.8|10315.8|10320.7|10314.7|0
1601334600000|2020-09-28 23:10:00|10321.2|10315.2|10320.7|10314.7|10321.3|10315.3|10319.9|10313.9|0
1601334900000|2020-09-28 23:15:00|10321|10315|10323.2|10317.2|10323.2|10317.2|10320.7|10314.7|0
1601335200000|2020-09-28 23:20:00|10323.3|10317.3|10327.4|10321.4|10329.9|10323.9|10323.3|10317.3|0
1601335500000|2020-09-28 23:25:00|10327.5|10321.5|10326|10320|10327.9|10321.9|10326|10320|0
1601335800000|2020-09-28 23:30:00|10326.3|10320.3|10326.6|10320.6|10327.9|10321.9|10324.6|10318.6|0
1601336100000|2020-09-28 23:35:00|10326.8|10320.8|10326|10320|10327.7|10321.7|10325.7|10319.7|0
1601336400000|2020-09-28 23:40:00|10326.1|10320.1|10327.4|10321.4|10327.9|10321.9|10325.4|10319.4|0
1601336700000|2020-09-28 23:45:00|10327.7|10321.7|10328.7|10322.7|10329|10323|10326.6|10320.6|0
1601337000000|2020-09-28 23:50:00|10328.8|10322.8|10332.4|10326.4|10332.7|10326.7|10327.4|10321.4|0
1601337300000|2020-09-28 23:55:00|10332.7|10326.7|10330.7|10324.7|10332.7|10326.7|10327.9|10321.9|0
1601337600000|2020-09-29 00:00:00|10330.6|10324.6|10321.2|10315.2|10330.6|10324.6|10319.3|10313.3|0
1601337900000|2020-09-29 00:05:00|10321.3|10315.3|10324.6|10318.6|10324.6|10318.6|10321.3|10315.3|0
1601338200000|2020-09-29 00:10:00|10325.1|10319.1|10325.1|10319.1|10326.9|10320.9|10322.5|10316.5|0
1601338500000|2020-09-29 00:15:00|10325|10319|10316.9|10310.9|10333.9|10327.9|10316.9|10310.9|0
1601338800000|2020-09-29 00:20:00|10316.8|10310.8|10314.2|10308.2|10316.8|10310.8|10311.6|10305.6|0
1601339100000|2020-09-29 00:25:00|10314.1|10308.1|10316.6|10310.6|10319.3|10313.3|10314.1|10308.1|0
1601339400000|2020-09-29 00:30:00|10316.7|10310.7|10316.5|10310.5|10319.2|10313.2|10315.3|10309.3|0
1601339700000|2020-09-29 00:35:00|10316.6|10310.6|10326.9|10320.9|10326.9|10320.9|10316.4|10310.4|0
1601340000000|2020-09-29 00:40:00|10326.5|10320.5|10321.9|10315.9|10326.9|10320.9|10321.9|10315.9|0
1601340300000|2020-09-29 00:45:00|10322|10316|10324.5|10318.5|10324.6|10318.6|10321.9|10315.9|0
1601340600000|2020-09-29 00:50:00|10324.6|10318.6|10324.2|10318.2|10327|10321|10324.2|10318.2|0
1601340900000|2020-09-29 00:55:00|10323.3|10317.3|10324.3|10318.3|10324.4|10318.4|10321.7|10315.7|0
1601341200000|2020-09-29 01:00:00|10324.4|10318.4|10324.6|10318.6|10329.6|10323.6|10324.2|10318.2|0
1601341500000|2020-09-29 01:05:00|10324.7|10318.7|10323.1|10317.1|10324.7|10318.7|10322|10316|0
1601341800000|2020-09-29 01:10:00|10324.7|10318.7|10319.2|10313.2|10324.7|10318.7|10319.1|10313.1|0
1601342100000|2020-09-29 01:15:00|10319.3|10313.3|10308.8|10302.8|10319.4|10313.4|10306.2|10300.2|0
1601342400000|2020-09-29 01:20:00|10308.7|10302.7|10311.5|10305.5|10314.1|10308.1|10308.7|10302.7|0
1601342700000|2020-09-29 01:25:00|10311.4|10305.4|10311.3|10305.3|10313.9|10307.9|10308.8|10302.8|0
1601343000000|2020-09-29 01:30:00|10310.9|10304.9|10307.5|10301.5|10311.5|10305.5|10306.1|10300.1|0
1601343300000|2020-09-29 01:35:00|10307.6|10301.6|10311.5|10305.5|10311.6|10305.6|10303.9|10297.9|0
1601343600000|2020-09-29 01:40:00|10311.6|10305.6|10308.8|10302.8|10311.6|10305.6|10308.6|10302.6|0
1601343900000|2020-09-29 01:45:00|10308.3|10302.3|10305|10299|10310.2|10304.2|10303.8|10297.8|0
1601344200000|2020-09-29 01:50:00|10305.5|10299.5|10311.4|10305.4|10311.5|10305.5|10305|10299|0
1601344500000|2020-09-29 01:55:00|10312.3|10306.3|10318.9|10312.9|10318.9|10312.9|10311.3|10305.3|0
1601344800000|2020-09-29 02:00:00|10319|10313|10313.7|10307.7|10321.4|10315.4|10311.2|10305.2|0
1601345100000|2020-09-29 02:05:00|10313.8|10307.8|10318.9|10312.9|10319.9|10313.9|10313.8|10307.8|0
1601345400000|2020-09-29 02:10:00|10319|10313|10324.3|10318.3|10329.3|10323.3|10318.9|10312.9|0
1601345700000|2020-09-29 02:15:00|10324.7|10318.7|10324.2|10318.2|10325.5|10319.5|10321.6|10315.6|0
1601346000000|2020-09-29 02:20:00|10324.1|10318.1|10321.7|10315.7|10324.1|10318.1|10321.5|10315.5|0
1601346300000|2020-09-29 02:25:00|10321.6|10315.6|10324.2|10318.2|10326.7|10320.7|10321.5|10315.5|0
1601346600000|2020-09-29 02:30:00|10323.8|10317.8|10316.6|10310.6|10323.8|10317.8|10316.5|10310.5|0
1601346900000|2020-09-29 02:35:00|10316.7|10310.7|10311.3|10305.3|10316.7|10310.7|10311.2|10305.2|0
1601347200000|2020-09-29 02:40:00|10311.4|10305.4|10311.3|10305.3|10314|10308|10311.2|10305.2|0
1601347500000|2020-09-29 02:45:00|10311.4|10305.4|10311.4|10305.4|10311.5|10305.5|10306.3|10300.3|0
1601347800000|2020-09-29 02:50:00|10311.5|10305.5|10314|10308|10314|10308|10308.9|10302.9|0
1601348100000|2020-09-29 02:55:00|10313.1|10307.1|10311.4|10305.4|10313.1|10307.1|10309|10303|0
1601348400000|2020-09-29 03:00:00|10311.5|10305.5|10310.8|10304.8|10311.5|10305.5|10310.8|10304.8|0
1601348700000|2020-09-29 03:05:00|10310.9|10304.9|10310.9|10304.9|10311|10305|10310.8|10304.8|0
1601349000000|2020-09-29 03:10:00|10310.8|10304.8|10313.5|10307.5|10313.6|10307.6|10310.8|10304.8|0
1601349300000|2020-09-29 03:15:00|10313.6|10307.6|10310.6|10304.6|10313.6|10307.6|10308.2|10302.2|0
1601349600000|2020-09-29 03:20:00|10310.7|10304.7|10310.6|10304.6|10313.1|10307.1|10308.1|10302.1|0
1601349900000|2020-09-29 03:25:00|10310.1|10304.1|10310.6|10304.6|10310.6|10304.6|10308.1|10302.1|0
1601350200000|2020-09-29 03:30:00|10310.5|10304.5|10309.4|10303.4|10310.7|10304.7|10305.4|10299.4|0
1601350500000|2020-09-29 03:35:00|10309.5|10303.5|10313.3|10307.3|10313.3|10307.3|10308.2|10302.2|0
1601350800000|2020-09-29 03:40:00|10313.2|10307.2|10315.9|10309.9|10316|10310|10313.1|10307.1|0
1601351100000|2020-09-29 03:45:00|10315.8|10309.8|10313.3|10307.3|10316|10310|10313.3|10307.3|0
1601351400000|2020-09-29 03:50:00|10313.4|10307.4|10315.6|10309.6|10315.8|10309.8|10311.7|10305.7|0
1601351700000|2020-09-29 03:55:00|10315.7|10309.7|10318.3|10312.3|10318.4|10312.4|10315.6|10309.6|0
1601352000000|2020-09-29 04:00:00|10318.4|10312.4|10321.3|10315.3|10321.4|10315.4|10318.3|10312.3|0
1601352300000|2020-09-29 04:05:00|10321.4|10315.4|10321.4|10315.4|10321.4|10315.4|10318.9|10312.9|0
1601352600000|2020-09-29 04:10:00|10321.3|10315.3|10326.9|10320.9|10329.4|10323.4|10321.3|10315.3|0
1601352900000|2020-09-29 04:15:00|10327.8|10321.8|10327|10321|10329.4|10323.4|10326.7|10320.7|0
1601353200000|2020-09-29 04:20:00|10326.9|10320.9|10329.2|10323.2|10329.5|10323.5|10326.7|10320.7|0
1601353500000|2020-09-29 04:25:00|10328.7|10322.7|10329.2|10323.2|10329.3|10323.3|10326.7|10320.7|0
1601353800000|2020-09-29 04:30:00|10329.3|10323.3|10326.7|10320.7|10329.3|10323.3|10326.4|10320.4|0
1601354100000|2020-09-29 04:35:00|10326.6|10320.6|10326.6|10320.6|10329.1|10323.1|10324.1|10318.1|0
1601354400000|2020-09-29 04:40:00|10326.5|10320.5|10326.5|10320.5|10326.6|10320.6|10324|10318|0
1601354700000|2020-09-29 04:45:00|10327.4|10321.4|10336.9|10330.9|10337|10331|10326.5|10320.5|0
1601355000000|2020-09-29 04:50:00|10337|10331|10335.7|10329.7|10339.6|10333.6|10334.5|10328.5|0
1601355300000|2020-09-29 04:55:00|10335.3|10329.3|10340|10334|10340|10334|10334.5|10328.5|0
1601355600000|2020-09-29 05:00:00|10340.9|10334.9|10338|10332|10346.3|10340.3|10338|10332|0
1601355900000|2020-09-29 05:05:00|10338.1|10332.1|10332.8|10326.8|10339.3|10333.3|10330.4|10324.4|0
1601356200000|2020-09-29 05:10:00|10332.9|10326.9|10330.4|10324.4|10332.9|10326.9|10330.3|10324.3|0
1601356500000|2020-09-29 05:15:00|10330.3|10324.3|10318.5|10312.5|10332.8|10326.8|10317.5|10311.5|0
1601356800000|2020-09-29 05:20:00|10318.9|10312.9|10314.8|10308.8|10321.1|10315.1|10313.5|10307.5|0
1601357100000|2020-09-29 05:25:00|10314.3|10308.3|10309.6|10303.6|10317.4|10311.4|10308.3|10302.3|0
1601357400000|2020-09-29 05:30:00|10310|10304|10309.2|10303.2|10310.9|10304.9|10305.2|10299.2|0
1601357700000|2020-09-29 05:35:00|10308.8|10302.8|10308|10302|10310.7|10304.7|10306.7|10300.7|0
1601358000000|2020-09-29 05:40:00|10307.1|10301.1|10302.4|10296.4|10307.1|10301.1|10299.3|10293.3|0
1601358300000|2020-09-29 05:45:00|10302.5|10296.5|10305.4|10299.4|10307.8|10301.8|10302.4|10296.4|0
1601358600000|2020-09-29 05:50:00|10305.3|10299.3|10310.5|10304.5|10310.5|10304.5|10302.9|10296.9|0
1601358900000|2020-09-29 05:55:00|10309.6|10303.6|10308.1|10302.1|10310.6|10304.6|10305.5|10299.5|0
1601359200000|2020-09-29 06:00:00|10310.1|10308.1|10305.1|10303.1|10313.1|10311.1|10305.1|10303.1|44
1601359500000|2020-09-29 06:05:00|10304.6|10302.6|10305.6|10303.6|10306.1|10304.1|10297.1|10295.1|29
1601359800000|2020-09-29 06:10:00|10306.1|10304.1|10301.1|10299.1|10308.6|10306.6|10301.1|10299.1|27
1601360100000|2020-09-29 06:15:00|10301.6|10299.6|10296.6|10294.6|10301.6|10299.6|10294.1|10292.1|25
1601360400000|2020-09-29 06:20:00|10296.1|10294.1|10298.6|10296.6|10298.6|10296.6|10292.1|10290.1|5
1601360700000|2020-09-29 06:25:00|10298.1|10296.1|10298.1|10296.1|10299.1|10297.1|10295.6|10293.6|8
1601361000000|2020-09-29 06:30:00|10297.6|10295.6|10293.1|10291.1|10298.1|10296.1|10291.1|10289.1|13
1601361300000|2020-09-29 06:35:00|10293.6|10291.6|10290.1|10288.1|10294.1|10292.1|10287.6|10285.6|15
1601361600000|2020-09-29 06:40:00|10290.6|10288.6|10285.6|10283.6|10290.6|10288.6|10283.1|10281.1|24
1601361900000|2020-09-29 06:45:00|10286.1|10284.1|10288.1|10286.1|10291.1|10289.1|10285.6|10283.6|29
1601362200000|2020-09-29 06:50:00|10287.6|10285.6|10285.6|10283.6|10291.1|10289.1|10285.6|10283.6|34
1601362500000|2020-09-29 06:55:00|10286.1|10284.1|10278.6|10276.6|10286.1|10284.1|10271.1|10269.1|122
1601362800000|2020-09-29 07:00:00|10276.1|10274.1|10270.1|10268.1|10287.1|10285.1|10266.6|10264.6|937
1601363100000|2020-09-29 07:05:00|10269.6|10267.6|10263.1|10261.1|10271.6|10269.6|10250.6|10248.6|576
1601363400000|2020-09-29 07:10:00|10262.6|10260.6|10255.6|10253.6|10265.6|10263.6|10251.6|10249.6|433
1601363700000|2020-09-29 07:15:00|10255.1|10253.1|10257.6|10255.6|10266.1|10264.1|10252.1|10250.1|260
1601364000000|2020-09-29 07:20:00|10257.1|10255.1|10272.1|10270.1|10273.6|10271.6|10254.6|10252.6|318
1601364300000|2020-09-29 07:25:00|10272.6|10270.6|10267.1|10265.1|10274.6|10272.6|10266.1|10264.1|329
1601364600000|2020-09-29 07:30:00|10267.6|10265.6|10260.1|10258.1|10268.6|10266.6|10257.6|10255.6|363
1601364900000|2020-09-29 07:35:00|10259.6|10257.6|10257.1|10255.1|10261.6|10259.6|10253.1|10251.1|256
1601365200000|2020-09-29 07:40:00|10256.6|10254.6|10256.1|10254.1|10262.1|10260.1|10255.1|10253.1|193
1601365500000|2020-09-29 07:45:00|10256.6|10254.6|10253.1|10251.1|10258.6|10256.6|10251.6|10249.6|212
1601365800000|2020-09-29 07:50:00|10252.6|10250.6|10243.1|10241.1|10254.1|10252.1|10240.6|10238.6|385
1601366100000|2020-09-29 07:55:00|10242.6|10240.6|10258.6|10256.6|10260.6|10258.6|10241.6|10239.6|322
1601366400000|2020-09-29 08:00:00|10259.1|10257.1|10235.1|10233.1|10259.6|10257.6|10232.1|10230.1|189
1601366700000|2020-09-29 08:05:00|10234.6|10232.6|10234.6|10232.6|10236.1|10234.1|10226.1|10224.1|220
1601367000000|2020-09-29 08:10:00|10235.1|10233.1|10240.1|10238.1|10241.1|10239.1|10230.1|10228.1|98
1601367300000|2020-09-29 08:15:00|10240.6|10238.6|10246.6|10244.6|10253.1|10251.1|10240.1|10238.1|227
1601367600000|2020-09-29 08:20:00|10247.1|10245.1|10259.1|10257.1|10259.1|10257.1|10247.1|10245.1|204
1601367900000|2020-09-29 08:25:00|10259.6|10257.6|10259.1|10257.1|10264.1|10262.1|10256.6|10254.6|102
1601368200000|2020-09-29 08:30:00|10258.6|10256.6|10272.6|10270.6|10276.6|10274.6|10257.6|10255.6|229
1601368500000|2020-09-29 08:35:00|10272.1|10270.1|10278.6|10276.6|10279.6|10277.6|10271.1|10269.1|200
1601368800000|2020-09-29 08:40:00|10278.1|10276.1|10279.1|10277.1|10283.1|10281.1|10275.6|10273.6|166
1601369100000|2020-09-29 08:45:00|10278.6|10276.6|10276.6|10274.6|10286.6|10284.6|10274.1|10272.1|270
1601369400000|2020-09-29 08:50:00|10277.1|10275.1|10272.6|10270.6|10279.1|10277.1|10272.6|10270.6|172
1601369700000|2020-09-29 08:55:00|10273.1|10271.1|10275.6|10273.6|10280.1|10278.1|10272.6|10270.6|207
1601370000000|2020-09-29 09:00:00|10276.1|10274.1|10274.1|10272.1|10276.6|10274.6|10271.1|10269.1|166
1601370300000|2020-09-29 09:05:00|10273.6|10271.6|10273.6|10271.6|10279.1|10277.1|10270.1|10268.1|214
1601370600000|2020-09-29 09:10:00|10274.1|10272.1|10270.6|10268.6|10275.6|10273.6|10270.6|10268.6|196
1601370900000|2020-09-29 09:15:00|10271.1|10269.1|10270.1|10268.1|10273.1|10271.1|10268.1|10266.1|151
1601371200000|2020-09-29 09:20:00|10269.6|10267.6|10264.1|10262.1|10271.6|10269.6|10264.1|10262.1|216
1601371500000|2020-09-29 09:25:00|10263.1|10261.1|10268.6|10266.6|10270.6|10268.6|10258.6|10256.6|112
1601371800000|2020-09-29 09:30:00|10269.1|10267.1|10267.6|10265.6|10269.1|10267.1|10261.1|10259.1|136
1601372100000|2020-09-29 09:35:00|10268.1|10266.1|10267.1|10265.1|10271.6|10269.6|10267.1|10265.1|79
1601372400000|2020-09-29 09:40:00|10267.6|10265.6|10270.1|10268.1|10271.1|10269.1|10266.1|10264.1|108
1601372700000|2020-09-29 09:45:00|10270.6|10268.6|10263.6|10261.6|10271.1|10269.1|10263.6|10261.6|173
1601373000000|2020-09-29 09:50:00|10263.1|10261.1|10263.6|10261.6|10266.1|10264.1|10260.6|10258.6|110
1601373300000|2020-09-29 09:55:00|10264.1|10262.1|10263.1|10261.1|10266.1|10264.1|10261.1|10259.1|148
1601373600000|2020-09-29 10:00:00|10262.6|10260.6|10262.1|10260.1|10264.6|10262.6|10257.1|10255.1|180
1601373900000|2020-09-29 10:05:00|10261.6|10259.6|10266.1|10264.1|10267.6|10265.6|10260.6|10258.6|153
1601374200000|2020-09-29 10:10:00|10265.6|10263.6|10275.1|10273.1|10275.1|10273.1|10265.6|10263.6|142
1601374500000|2020-09-29 10:15:00|10274.6|10272.6|10277.1|10275.1|10278.6|10276.6|10274.6|10272.6|63
1601374800000|2020-09-29 10:20:00|10277.6|10275.6|10270.1|10268.1|10278.6|10276.6|10267.6|10265.6|180
1601375100000|2020-09-29 10:25:00|10270.6|10268.6|10266.1|10264.1|10270.6|10268.6|10263.1|10261.1|103
1601375400000|2020-09-29 10:30:00|10266.6|10264.6|10262.6|10260.6|10270.1|10268.1|10262.1|10260.1|102
1601375700000|2020-09-29 10:35:00|10263.1|10261.1|10261.6|10259.6|10263.1|10261.1|10257.1|10255.1|96
1601376000000|2020-09-29 10:40:00|10261.1|10259.1|10258.1|10256.1|10263.1|10261.1|10257.1|10255.1|119
1601376300000|2020-09-29 10:45:00|10257.6|10255.6|10250.1|10248.1|10259.1|10257.1|10250.1|10248.1|145
1601376600000|2020-09-29 10:50:00|10250.6|10248.6|10253.6|10251.6|10255.1|10253.1|10250.1|10248.1|73
1601376900000|2020-09-29 10:55:00|10253.1|10251.1|10260.6|10258.6|10261.1|10259.1|10252.6|10250.6|323
1601377200000|2020-09-29 11:00:00|10261.1|10259.1|10263.6|10261.6|10267.1|10265.1|10260.1|10258.1|113
1601377500000|2020-09-29 11:05:00|10264.1|10262.1|10265.6|10263.6|10266.1|10264.1|10262.1|10260.1|41
1601377800000|2020-09-29 11:10:00|10266.1|10264.1|10263.1|10261.1|10267.6|10265.6|10263.1|10261.1|62
1601378100000|2020-09-29 11:15:00|10263.6|10261.6|10272.1|10270.1|10272.6|10270.6|10263.1|10261.1|87
1601378400000|2020-09-29 11:20:00|10271.6|10269.6|10269.6|10267.6|10274.1|10272.1|10268.1|10266.1|155
1601378700000|2020-09-29 11:25:00|10270.1|10268.1|10270.6|10268.6|10272.1|10270.1|10268.1|10266.1|79
1601379000000|2020-09-29 11:30:00|10270.1|10268.1|10268.6|10266.6|10271.6|10269.6|10267.1|10265.1|79
1601379300000|2020-09-29 11:35:00|10269.1|10267.1|10268.1|10266.1|10270.1|10268.1|10266.6|10264.6|59
1601379600000|2020-09-29 11:40:00|10269|10267|10269.5|10267.5|10273|10271|10267.5|10265.5|40
1601379900000|2020-09-29 11:45:00|10270|10268|10269|10267|10271|10269|10265|10263|60
1601380200000|2020-09-29 11:50:00|10268.5|10266.5|10265|10263|10269.5|10267.5|10261.5|10259.5|55
1601380500000|2020-09-29 11:55:00|10265.5|10263.5|10270|10268|10270|10268|10264|10262|80
1601380800000|2020-09-29 12:00:00|10269|10267|10261|10259|10270|10268|10261|10259|84
1601381100000|2020-09-29 12:05:00|10261.5|10259.5|10257|10255|10262|10260|10255.5|10253.5|100
1601381400000|2020-09-29 12:10:00|10256.5|10254.5|10258.5|10256.5|10259|10257|10254|10252|64
1601381700000|2020-09-29 12:15:00|10258|10256|10258|10256|10261|10259|10258|10256|56
1601382000000|2020-09-29 12:20:00|10258.5|10256.5|10258.5|10256.5|10260.5|10258.5|10255.5|10253.5|121
1601382300000|2020-09-29 12:25:00|10259|10257|10255|10253|10259|10257|10253.5|10251.5|161
1601382600000|2020-09-29 12:30:00|10255.5|10253.5|10259.5|10257.5|10260|10258|10253|10251|221
1601382900000|2020-09-29 12:35:00|10260|10258|10265|10263|10267|10265|10258.5|10256.5|117
1601383200000|2020-09-29 12:40:00|10264.5|10262.5|10260.5|10258.5|10266.5|10264.5|10259|10257|49
1601383500000|2020-09-29 12:45:00|10260|10258|10265|10263|10265|10263|10260|10258|68
1601383800000|2020-09-29 12:50:00|10264.5|10262.5|10265.5|10263.5|10267|10265|10261|10259|110
1601384100000|2020-09-29 12:55:00|10265|10263|10267.5|10265.5|10272.5|10270.5|10262|10260|100
1601384400000|2020-09-29 13:00:00|10267|10265|10272|10270|10273|10271|10265|10263|222
1601384700000|2020-09-29 13:05:00|10271.5|10269.5|10272.5|10270.5|10273|10271|10269.5|10267.5|87
1601385000000|2020-09-29 13:10:00|10273|10271|10269|10267|10273.5|10271.5|10267|10265|153
1601385300000|2020-09-29 13:15:00|10269.5|10267.5|10263|10261|10270|10268|10263|10261|98
1601385600000|2020-09-29 13:20:00|10263.5|10261.5|10261.5|10259.5|10266|10264|10261.5|10259.5|58
1601385900000|2020-09-29 13:25:00|10261|10259|10259|10257|10262|10260|10257|10255|148
1601386200000|2020-09-29 13:30:00|10258.5|10256.5|10257|10255|10260.5|10258.5|10252|10250|279
1601386500000|2020-09-29 13:35:00|10256.5|10254.5|10262|10260|10262.5|10260.5|10254|10252|281
1601386800000|2020-09-29 13:40:00|10262.5|10260.5|10252.5|10250.5|10264|10262|10246.5|10244.5|311
1601387100000|2020-09-29 13:45:00|10252|10250|10256.5|10254.5|10263|10261|10250.5|10248.5|146
1601387400000|2020-09-29 13:50:00|10256|10254|10247.5|10245.5|10261.5|10259.5|10246.5|10244.5|414
1601387700000|2020-09-29 13:55:00|10248|10246|10251.5|10249.5|10252|10250|10244|10242|195
1601388000000|2020-09-29 14:00:00|10252.5|10250.5|10259|10257|10261.5|10259.5|10246|10244|374
1601388300000|2020-09-29 14:05:00|10258.5|10256.5|10254.5|10252.5|10260|10258|10252|10250|898
1601388600000|2020-09-29 14:10:00|10254.1|10252.1|10258.1|10256.1|10261.1|10259.1|10252.6|10250.6|403
1601388900000|2020-09-29 14:15:00|10257.6|10255.6|10255.6|10253.6|10258.6|10256.6|10254.1|10252.1|273
1601389200000|2020-09-29 14:20:00|10255.1|10253.1|10257.1|10255.1|10257.6|10255.6|10250.1|10248.1|372
1601389500000|2020-09-29 14:25:00|10256.6|10254.6|10252.6|10250.6|10258.6|10256.6|10251.6|10249.6|305
1601389800000|2020-09-29 14:30:00|10252.1|10250.1|10236.6|10234.6|10253.6|10251.6|10234.6|10232.6|371
1601390100000|2020-09-29 14:35:00|10236.1|10234.1|10226.6|10224.6|10236.1|10234.1|10217.1|10215.1|549
1601390400000|2020-09-29 14:40:00|10226.1|10224.1|10226.6|10224.6|10228.6|10226.6|10219.6|10217.6|295
1601390700000|2020-09-29 14:45:00|10226.1|10224.1|10227.6|10225.6|10234.1|10232.1|10216.1|10214.1|362
1601391000000|2020-09-29 14:50:00|10227.1|10225.1|10225.1|10223.1|10231.6|10229.6|10222.6|10220.6|262
1601391300000|2020-09-29 14:55:00|10226.6|10224.6|10229.6|10227.6|10232.6|10230.6|10222.6|10220.6|246
1601391600000|2020-09-29 15:00:00|10230.1|10228.1|10227.6|10225.6|10232.1|10230.1|10224.1|10222.1|305
1601391900000|2020-09-29 15:05:00|10227.1|10225.1|10228.6|10226.6|10235.1|10233.1|10225.6|10223.6|272
1601392200000|2020-09-29 15:10:00|10229.1|10227.1|10236.1|10234.1|10239.6|10237.6|10229.1|10227.1|332
1601392500000|2020-09-29 15:15:00|10236.6|10234.6|10236.1|10234.1|10245.1|10243.1|10232.6|10230.6|532
1601392800000|2020-09-29 15:20:00|10236.6|10234.6|10245.6|10243.6|10246.1|10244.1|10235.1|10233.1|419
1601393100000|2020-09-29 15:25:00|10246.1|10244.1|10231.6|10229.6|10247.6|10245.6|10224.6|10222.6|1757
1601393400000|2020-09-29 15:30:00|10232.1|10230.1|10232.6|10230.6|10237.6|10235.6|10229.6|10227.6|896
1601393700000|2020-09-29 15:35:00|10233.6|10231.6|10233.1|10231.1|10237.1|10235.1|10229.6|10227.6|236
1601394000000|2020-09-29 15:40:00|10232.6|10230.6|10209.6|10207.6|10233.1|10231.1|10207.6|10205.6|324
1601394300000|2020-09-29 15:45:00|10210.1|10208.1|10203.6|10201.6|10215.1|10213.1|10200.6|10198.6|216
1601394600000|2020-09-29 15:50:00|10204.1|10202.1|10215.1|10213.1|10215.6|10213.6|10202.1|10200.1|218
1601394900000|2020-09-29 15:55:00|10215.6|10213.6|10210.1|10208.1|10218.6|10216.6|10209.6|10207.6|111
1601395200000|2020-09-29 16:00:00|10209.6|10207.6|10201.6|10199.6|10215.6|10213.6|10201.6|10199.6|80
1601395500000|2020-09-29 16:05:00|10202.1|10200.1|10209.6|10207.6|10209.6|10207.6|10199.1|10197.1|150
1601395800000|2020-09-29 16:10:00|10209.1|10207.1|10212.6|10210.6|10212.6|10210.6|10207.1|10205.1|16
1601396100000|2020-09-29 16:15:00|10212.1|10210.1|10211.1|10209.1|10212.6|10210.6|10207.1|10205.1|18
1601396400000|2020-09-29 16:20:00|10210.6|10208.6|10207.1|10205.1|10212.1|10210.1|10206.1|10204.1|20
1601396700000|2020-09-29 16:25:00|10206.6|10204.6|10212.1|10210.1|10215.6|10213.6|10206.6|10204.6|8
1601397000000|2020-09-29 16:30:00|10212.6|10210.6|10206.1|10204.1|10213.6|10211.6|10206.1|10204.1|28
1601397300000|2020-09-29 16:35:00|10206.6|10204.6|10216.6|10214.6|10217.1|10215.1|10206.6|10204.6|62
1601397600000|2020-09-29 16:40:00|10217.1|10215.1|10217.1|10215.1|10219.1|10217.1|10216.1|10214.1|6
1601397900000|2020-09-29 16:45:00|10216.6|10214.6|10216.1|10214.1|10218.6|10216.6|10213.1|10211.1|18
1601398200000|2020-09-29 16:50:00|10215.6|10213.6|10216.1|10214.1|10216.6|10214.6|10212.1|10210.1|6
1601398500000|2020-09-29 16:55:00|10215.6|10213.6|10214.1|10212.1|10217.1|10215.1|10212.6|10210.6|33
1601398800000|2020-09-29 17:00:00|10214.6|10212.6|10206.6|10204.6|10214.6|10212.6|10205.6|10203.6|23
1601399100000|2020-09-29 17:05:00|10206.1|10204.1|10198.1|10196.1|10206.6|10204.6|10195.1|10193.1|32
1601399400000|2020-09-29 17:10:00|10198.6|10196.6|10195.1|10193.1|10199.6|10197.6|10193.1|10191.1|64
1601399700000|2020-09-29 17:15:00|10195.6|10193.6|10199.6|10197.6|10201.1|10199.1|10192.6|10190.6|41
1601400000000|2020-09-29 17:20:00|10199.1|10197.1|10201.6|10199.6|10203.6|10201.6|10199.1|10197.1|19
1601400300000|2020-09-29 17:25:00|10201.1|10199.1|10203.6|10201.6|10204.1|10202.1|10200.6|10198.6|17
1601400600000|2020-09-29 17:30:00|10203.1|10201.1|10204.1|10202.1|10205.6|10203.6|10202.1|10200.1|32
1601400900000|2020-09-29 17:35:00|10203.6|10201.6|10202.1|10200.1|10206.1|10204.1|10200.6|10198.6|18
1601401200000|2020-09-29 17:40:00|10203.1|10201.1|10203.1|10201.1|10204.6|10202.6|10201.6|10199.6|11
1601401500000|2020-09-29 17:45:00|10203.6|10201.6|10204.6|10202.6|10206.1|10204.1|10202.1|10200.1|14
1601401800000|2020-09-29 17:50:00|10204.1|10202.1|10215.6|10213.6|10216.1|10214.1|10203.6|10201.6|30
1601402100000|2020-09-29 17:55:00|10216.1|10214.1|10213.6|10211.6|10216.1|10214.1|10211.6|10209.6|16
1601402400000|2020-09-29 18:00:00|10214.1|10212.1|10213.6|10211.6|10216.1|10214.1|10211.1|10209.1|1
1601402700000|2020-09-29 18:05:00|10213.1|10211.1|10217.1|10215.1|10217.1|10215.1|10212.1|10210.1|1
1601403000000|2020-09-29 18:10:00|10217.6|10215.6|10214.1|10212.1|10218.1|10216.1|10213.6|10211.6|1
1601403300000|2020-09-29 18:15:00|10214.6|10212.6|10220.1|10218.1|10220.1|10218.1|10212.1|10210.1|10
1601403600000|2020-09-29 18:20:00|10219.6|10217.6|10217.1|10215.1|10221.1|10219.1|10215.6|10213.6|6
1601403900000|2020-09-29 18:25:00|10216.6|10214.6|10223.1|10221.1|10223.1|10221.1|10215.6|10213.6|10
1601404200000|2020-09-29 18:30:00|10222.6|10220.6|10223.6|10221.6|10225.6|10223.6|10221.6|10219.6|47
1601404500000|2020-09-29 18:35:00|10224.1|10222.1|10221.6|10219.6|10224.1|10222.1|10221.6|10219.6|4
1601404800000|2020-09-29 18:40:00|10222.1|10220.1|10223.6|10221.6|10224.1|10222.1|10219.1|10217.1|4
1601405100000|2020-09-29 18:45:00|10223.1|10221.1|10219.6|10217.6|10223.6|10221.6|10218.1|10216.1|3
1601405400000|2020-09-29 18:50:00|10220.1|10218.1|10217.1|10215.1|10224.1|10222.1|10216.1|10214.1|4
1601405700000|2020-09-29 18:55:00|10217.6|10215.6|10217.6|10215.6|10219.6|10217.6|10216.1|10214.1|4
1601406000000|2020-09-29 19:00:00|10218.1|10216.1|10216.1|10214.1|10221.6|10219.6|10215.6|10213.6|7
1601406300000|2020-09-29 19:05:00|10216.6|10214.6|10215.1|10213.1|10217.1|10215.1|10214.6|10212.6|7
1601406600000|2020-09-29 19:10:00|10214.6|10212.6|10217.1|10215.1|10218.6|10216.6|10214.6|10212.6|5
1601406900000|2020-09-29 19:15:00|10216.6|10214.6|10221.6|10219.6|10222.6|10220.6|10215.6|10213.6|16
1601407200000|2020-09-29 19:20:00|10221.1|10219.1|10215.6|10213.6|10221.6|10219.6|10210.1|10208.1|45
1601407500000|2020-09-29 19:25:00|10215.1|10213.1|10214.6|10212.6|10216.1|10214.1|10211.1|10209.1|20
1601407800000|2020-09-29 19:30:00|10215.1|10213.1|10215.6|10213.6|10216.1|10214.1|10213.1|10211.1|5
1601408100000|2020-09-29 19:35:00|10215.1|10213.1|10209.1|10207.1|10215.6|10213.6|10208.1|10206.1|11
1601408400000|2020-09-29 19:40:00|10208.6|10206.6|10211.1|10209.1|10212.1|10210.1|10208.6|10206.6|5
1601408700000|2020-09-29 19:45:00|10210.1|10208.1|10210.6|10208.6|10214.6|10212.6|10208.1|10206.1|31
1601409000000|2020-09-29 19:50:00|10212.1|10210.1|10208.6|10206.6|10215.6|10213.6|10207.6|10205.6|25
1601409300000|2020-09-29 19:55:00|10208.1|10206.1|10208.9|10202.9|10211.7|10208.1|10202.6|10200.6|52
1601409600000|2020-09-29 20:00:00|10210.2|10204.2|10228.2|10222.2|10228.2|10222.2|10209.3|10203.3|0
1601409900000|2020-09-29 20:05:00|10228.1|10222.1|10237.3|10231.3|10238.7|10232.7|10226.8|10220.8|0
1601410200000|2020-09-29 20:10:00|10237.2|10231.2|10234.8|10228.8|10244|10238|10232.6|10226.6|0
1601410500000|2020-09-29 20:15:00|10235.1|10229.1|10233.4|10227.4|10235.1|10229.1|10232.7|10226.7|0
1601410800000|2020-09-29 20:20:00|10233.6|10227.6|10233.4|10227.4|10233.9|10227.9|10232.9|10226.9|0
1601411100000|2020-09-29 20:25:00|10233.9|10227.9|10233.9|10227.9|10234.3|10228.3|10233.4|10227.4|0
1601411400000|2020-09-29 20:30:00|10234|10228|10233.7|10227.7|10239|10233|10232.3|10226.3|0
1601411700000|2020-09-29 20:35:00|10233.8|10227.8|10232.9|10226.9|10234.8|10228.8|10231.5|10225.5|0
1601412000000|2020-09-29 20:40:00|10233|10227|10231.5|10225.5|10234.3|10228.3|10231.5|10225.5|0
1601412300000|2020-09-29 20:45:00|10231.6|10225.6|10232.3|10226.3|10234.8|10228.8|10231.5|10225.5|0
1601412600000|2020-09-29 20:50:00|10232.4|10226.4|10225.6|10219.6|10232.9|10226.9|10223.5|10217.5|0
1601412900000|2020-09-29 20:55:00|10225.5|10219.5|10223|10217|10227.6|10221.6|10222.9|10216.9|0
1601413200000|2020-09-29 21:00:00|10222.7|10216.7|10221.6|10215.6|10222.7|10216.7|10221.6|10215.6|0
1601413500000|2020-09-29 21:05:00|10221.1|10215.1|10221.1|10215.1|10222|10216|10220.8|10214.8|0
1601413800000|2020-09-29 21:10:00|10221.6|10215.6|10221.6|10215.6|10222|10216|10220.8|10214.8|0
1601414100000|2020-09-29 21:15:00|10221.1|10215.1|10221.3|10215.3|10221.8|10215.8|10220.8|10214.8|0
1601414400000|2020-09-29 21:20:00|10221.1|10215.1|10220.6|10214.6|10221.1|10215.1|10220.4|10214.4|0
1601414700000|2020-09-29 21:25:00|10220.8|10214.8|10220.4|10214.4|10220.8|10214.8|10220.1|10214.1|0
1601415000000|2020-09-29 21:30:00|10220.1|10214.1|10220.1|10214.1|10220.4|10214.4|10220.1|10214.1|0
1601415300000|2020-09-29 21:35:00|10220|10214|10220|10214|10220.2|10214.2|10220|10214|0
1601415600000|2020-09-29 21:40:00|10219.7|10213.7|10219.7|10213.7|10220|10214|10219.7|10213.7|0
1601415900000|2020-09-29 21:45:00|10220|10214|10220.4|10214.4|10220.4|10214.4|10220|10214|0
1601416200000|2020-09-29 21:50:00|10219.7|10213.7|10220.2|10214.2|10220.4|10214.4|10219.5|10213.5|0
1601416500000|2020-09-29 21:55:00|10219.7|10213.7|10220.2|10214.2|10221.2|10215.2|10219.7|10213.7|0
1601416800000|2020-09-29 22:00:00|10219.9|10213.9|10225.2|10219.2|10226.3|10220.3|10217.5|10211.5|0
1601417100000|2020-09-29 22:05:00|10225.3|10219.3|10227.7|10221.7|10228.5|10222.5|10224.4|10218.4|0
1601417400000|2020-09-29 22:10:00|10227.8|10221.8|10230.5|10224.5|10230.5|10224.5|10227.4|10221.4|0
1601417700000|2020-09-29 22:15:00|10230.4|10224.4|10231.1|10225.1|10231.9|10225.9|10228.8|10222.8|0
1601418000000|2020-09-29 22:20:00|10231|10225|10228.5|10222.5|10231.9|10225.9|10228.5|10222.5|0
1601418300000|2020-09-29 22:25:00|10228.4|10222.4|10228.5|10222.5|10228.5|10222.5|10226.3|10220.3|0
1601418600000|2020-09-29 22:30:00|10228.6|10222.6|10225.2|10219.2|10231.9|10225.9|10224.4|10218.4|0
1601418900000|2020-09-29 22:35:00|10225.3|10219.3|10227.7|10221.7|10229.1|10223.1|10223|10217|0
1601419200000|2020-09-29 22:40:00|10227.4|10221.4|10229.1|10223.1|10229.1|10223.1|10227.4|10221.4|0
1601419500000|2020-09-29 22:45:00|10229.2|10223.2|10229.7|10223.7|10230.2|10224.2|10229.1|10223.1|0
1601419800000|2020-09-29 22:50:00|10229.8|10223.8|10239.9|10233.9|10242.7|10236.7|10229.8|10223.8|0
1601420100000|2020-09-29 22:55:00|10239.8|10233.8|10236.3|10230.3|10239.9|10233.9|10235.8|10229.8|0
1601420400000|2020-09-29 23:00:00|10236.2|10230.2|10237.1|10231.1|10238.5|10232.5|10235.8|10229.8|0
1601420700000|2020-09-29 23:05:00|10237.2|10231.2|10243.2|10237.2|10245.2|10239.2|10236.3|10230.3|0
1601421000000|2020-09-29 23:10:00|10243.1|10237.1|10236.3|10230.3|10243.8|10237.8|10236.3|10230.3|0
1601421300000|2020-09-29 23:15:00|10236.4|10230.4|10237.1|10231.1|10239|10233|10235.7|10229.7|0
1601421600000|2020-09-29 23:20:00|10236.6|10230.6|10235.1|10229.1|10237.7|10231.7|10234.6|10228.6|0
1601421900000|2020-09-29 23:25:00|10235.2|10229.2|10237.7|10231.7|10239|10233|10235.2|10229.2|0
1601422200000|2020-09-29 23:30:00|10237.6|10231.6|10234.3|10228.3|10238.5|10232.5|10233.8|10227.8|0
1601422500000|2020-09-29 23:35:00|10234.1|10228.1|10232.4|10226.4|10235.7|10229.7|10231|10225|0
1601422800000|2020-09-29 23:40:00|10232.5|10226.5|10236.3|10230.3|10236.3|10230.3|10232.5|10226.5|0
1601423100000|2020-09-29 23:45:00|10236.2|10230.2|10236.3|10230.3|10239|10233|10233.8|10227.8|0
1601423400000|2020-09-29 23:50:00|10236.2|10230.2|10236.5|10230.5|10238.5|10232.5|10235.1|10229.1|0
1601423700000|2020-09-29 23:55:00|10236.3|10230.3|10235.7|10229.7|10238.5|10232.5|10235.7|10229.7|0
1601424000000|2020-09-30 00:00:00|10235.6|10229.6|10238.1|10232.1|10239.6|10233.6|10233.8|10227.8|0
1601424300000|2020-09-30 00:05:00|10238.3|10232.3|10236.7|10230.7|10239.4|10233.4|10236.1|10230.1|0
1601424600000|2020-09-30 00:10:00|10236.8|10230.8|10239.4|10233.4|10240|10234|10236.1|10230.1|0
1601424900000|2020-09-30 00:15:00|10237.1|10231.1|10237.9|10231.9|10241.8|10235.8|10235.4|10229.4|0
1601425200000|2020-09-30 00:20:00|10237.5|10231.5|10232.7|10226.7|10238|10232|10230.1|10224.1|0
1601425500000|2020-09-30 00:25:00|10232.8|10226.8|10235.2|10229.2|10237.9|10231.9|10232.8|10226.8|0
1601425800000|2020-09-30 00:30:00|10235.3|10229.3|10223.5|10217.5|10235.3|10229.3|10219.8|10213.8|0
1601426100000|2020-09-30 00:35:00|10223.6|10217.6|10224.1|10218.1|10226.2|10220.2|10221.8|10215.8|0
1601426400000|2020-09-30 00:40:00|10224.2|10218.2|10221.5|10215.5|10224.2|10218.2|10220.2|10214.2|0
1601426700000|2020-09-30 00:45:00|10221.4|10215.4|10219.1|10213.1|10224.2|10218.2|10219|10213|0
1601427000000|2020-09-30 00:50:00|10219|10213|10221.7|10215.7|10224.5|10218.5|10216.5|10210.5|0
1601427300000|2020-09-30 00:55:00|10221.8|10215.8|10221.6|10215.6|10221.9|10215.9|10220.4|10214.4|0
1601427600000|2020-09-30 01:00:00|10221.5|10215.5|10222.9|10216.9|10227.1|10221.1|10220.2|10214.2|0
1601427900000|2020-09-30 01:05:00|10222.8|10216.8|10221.8|10215.8|10226.8|10220.8|10219.1|10213.1|0
1601428200000|2020-09-30 01:10:00|10221.7|10215.7|10227.1|10221.1|10227.1|10221.1|10221.6|10215.6|0
1601428500000|2020-09-30 01:15:00|10227|10221|10241.1|10235.1|10243.6|10237.6|10227|10221|0
1601428800000|2020-09-30 01:20:00|10241|10235|10243.5|10237.5|10246.1|10240.1|10240.8|10234.8|0
1601429100000|2020-09-30 01:25:00|10243.4|10237.4|10246.1|10240.1|10246.2|10240.2|10242.2|10236.2|0
1601429400000|2020-09-30 01:30:00|10245.1|10239.1|10234.5|10228.5|10245.1|10239.1|10234.5|10228.5|0
1601429700000|2020-09-30 01:35:00|10234.6|10228.6|10239.9|10233.9|10239.9|10233.9|10234.5|10228.5|0
1601430000000|2020-09-30 01:40:00|10239.8|10233.8|10234.7|10228.7|10239.9|10233.9|10234.5|10228.5|0
1601430300000|2020-09-30 01:45:00|10235.6|10229.6|10237.3|10231.3|10237.4|10231.4|10234.5|10228.5|0
1601430600000|2020-09-30 01:50:00|10237.4|10231.4|10238.6|10232.6|10242.7|10236.7|10234.7|10228.7|0
1601430900000|2020-09-30 01:55:00|10239|10233|10240.2|10234.2|10242.7|10236.7|10234.7|10228.7|0
1601431200000|2020-09-30 02:00:00|10240.6|10234.6|10240|10234|10242.7|10236.7|10239.9|10233.9|0
1601431500000|2020-09-30 02:05:00|10239.9|10233.9|10245.1|10239.1|10245.2|10239.2|10239.9|10233.9|0
1601431800000|2020-09-30 02:10:00|10245.2|10239.2|10250.7|10244.7|10250.8|10244.8|10242.5|10236.5|0
1601432100000|2020-09-30 02:15:00|10251.2|10245.2|10259.7|10253.7|10262.7|10256.7|10251.2|10245.2|0
1601432400000|2020-09-30 02:20:00|10259.8|10253.8|10256.8|10250.8|10262.3|10256.3|10255.5|10249.5|0
1601432700000|2020-09-30 02:25:00|10256.9|10250.9|10262|10256|10262.4|10256.4|10256.9|10250.9|0
1601433000000|2020-09-30 02:30:00|10261.9|10255.9|10259.5|10253.5|10262.1|10256.1|10259.2|10253.2|0
1601433300000|2020-09-30 02:35:00|10260|10254|10269.3|10263.3|10269.3|10263.3|10259.2|10253.2|0
1601433600000|2020-09-30 02:40:00|10269.2|10263.2|10235.8|10229.8|10269.2|10263.2|10233|10227|0
1601433900000|2020-09-30 02:45:00|10235.7|10229.7|10213.9|10207.9|10241.7|10235.7|10208.8|10202.8|0
1601434200000|2020-09-30 02:50:00|10214|10208|10227.5|10221.5|10227.8|10221.8|10213.8|10207.8|0
1601434500000|2020-09-30 02:55:00|10227.4|10221.4|10221.9|10215.9|10228.8|10222.8|10219|10213|0
1601434800000|2020-09-30 03:00:00|10222|10216|10208.8|10202.8|10222.1|10216.1|10203.4|10197.4|0
1601435100000|2020-09-30 03:05:00|10209.3|10203.3|10206|10200|10214.1|10208.1|10200.6|10194.6|0
1601435400000|2020-09-30 03:10:00|10205.6|10199.6|10200.8|10194.8|10205.9|10199.9|10195.4|10189.4|0
1601435700000|2020-09-30 03:15:00|10200.9|10194.9|10206.3|10200.3|10206.3|10200.3|10200.9|10194.9|0
1601436000000|2020-09-30 03:20:00|10206.4|10200.4|10203.6|10197.6|10208.9|10202.9|10197.8|10191.8|0
1601436300000|2020-09-30 03:25:00|10203.5|10197.5|10198|10192|10203.5|10197.5|10189.9|10183.9|0
1601436600000|2020-09-30 03:30:00|10198.1|10192.1|10189.7|10183.7|10200.7|10194.7|10187.2|10181.2|0
1601436900000|2020-09-30 03:35:00|10190.2|10184.2|10186.7|10180.7|10192.2|10186.2|10183.9|10177.9|0
1601437200000|2020-09-30 03:40:00|10186.6|10180.6|10198.4|10192.4|10202.6|10196.6|10185.4|10179.4|0
1601437500000|2020-09-30 03:45:00|10199.6|10193.6|10199.8|10193.8|10200|10194|10194.3|10188.3|0
1601437800000|2020-09-30 03:50:00|10199.9|10193.9|10198.4|10192.4|10202.4|10196.4|10197|10191|0
1601438100000|2020-09-30 03:55:00|10198.9|10192.9|10191.3|10185.3|10199.8|10193.8|10191.2|10185.2|0
1601438400000|2020-09-30 04:00:00|10191.2|10185.2|10192.6|10186.6|10194.9|10188.9|10185.8|10179.8|0
1601438700000|2020-09-30 04:05:00|10192.5|10186.5|10182.2|10176.2|10192.6|10186.6|10179.6|10173.6|0
1601439000000|2020-09-30 04:10:00|10182.1|10176.1|10178.3|10172.3|10182.4|10176.4|10176.9|10170.9|0
1601439300000|2020-09-30 04:15:00|10178.2|10172.2|10166.5|10160.5|10178.2|10172.2|10166|10160|0
1601439600000|2020-09-30 04:20:00|10166.4|10160.4|10166.8|10160.8|10169.1|10163.1|10158.6|10152.6|0
1601439900000|2020-09-30 04:25:00|10167.4|10161.4|10188.1|10182.1|10190.8|10184.8|10167.4|10161.4|0
1601440200000|2020-09-30 04:30:00|10183.1|10177.1|10183.6|10177.6|10188|10182|10179.7|10173.7|0
1601440500000|2020-09-30 04:35:00|10183.5|10177.5|10178.1|10172.1|10183.6|10177.6|10178.1|10172.1|0
1601440800000|2020-09-30 04:40:00|10178.2|10172.2|10178.3|10172.3|10180.9|10174.9|10169.8|10163.8|0
1601441100000|2020-09-30 04:45:00|10178.4|10172.4|10176|10170|10181.1|10175.1|10173.1|10167.1|0
1601441400000|2020-09-30 04:50:00|10176.1|10170.1|10170.5|10164.5|10176.1|10170.1|10170.5|10164.5|0
1601441700000|2020-09-30 04:55:00|10170.6|10164.6|10180.6|10174.6|10183.1|10177.1|10170.6|10164.6|0
1601442000000|2020-09-30 05:00:00|10180.4|10174.4|10179.4|10173.4|10181.9|10175.9|10172.3|10166.3|0
1601442300000|2020-09-30 05:05:00|10179.5|10173.5|10187.6|10181.6|10190.2|10184.2|10176.9|10170.9|0
1601442600000|2020-09-30 05:10:00|10187.5|10181.5|10182.3|10176.3|10187.6|10181.6|10182.2|10176.2|0
1601442900000|2020-09-30 05:15:00|10182.2|10176.2|10179.6|10173.6|10185|10179|10179.5|10173.5|0
1601443200000|2020-09-30 05:20:00|10179.5|10173.5|10179.5|10173.5|10183.4|10177.4|10176.8|10170.8|0
1601443500000|2020-09-30 05:25:00|10179.4|10173.4|10177.7|10171.7|10179.4|10173.4|10176.5|10170.5|0
1601443800000|2020-09-30 05:30:00|10177.6|10171.6|10166.7|10160.7|10177.9|10171.9|10166.5|10160.5|0
1601444100000|2020-09-30 05:35:00|10166.6|10160.6|10173.8|10167.8|10176.7|10170.7|10166.4|10160.4|0
1601444400000|2020-09-30 05:40:00|10173.9|10167.9|10176.4|10170.4|10179.2|10173.2|10173.7|10167.7|0
1601444700000|2020-09-30 05:45:00|10176.5|10170.5|10160.2|10154.2|10176.5|10170.5|10157.5|10151.5|0
1601445000000|2020-09-30 05:50:00|10160.1|10154.1|10163.9|10157.9|10167.8|10161.8|10160|10154|0
1601445300000|2020-09-30 05:55:00|10164|10158|10162.3|10156.3|10165.5|10159.5|10162.1|10156.1|0
1601445600000|2020-09-30 06:00:00|10160.6|10158.6|10156.1|10154.1|10165.6|10163.6|10152.1|10150.1|181
1601445900000|2020-09-30 06:05:00|10155.6|10153.6|10141.1|10139.1|10159.1|10157.1|10141.1|10139.1|189
1601446200000|2020-09-30 06:10:00|10140.6|10138.6|10138.6|10136.6|10150.1|10148.1|10138.1|10136.1|119
1601446500000|2020-09-30 06:15:00|10138.1|10136.1|10141.1|10139.1|10144.1|10142.1|10134.1|10132.1|110
1601446800000|2020-09-30 06:20:00|10141.6|10139.6|10141.1|10139.1|10145.1|10143.1|10141.1|10139.1|35
1601447100000|2020-09-30 06:25:00|10141.6|10139.6|10148.6|10146.6|10151.1|10149.1|10138.6|10136.6|66
1601447400000|2020-09-30 06:30:00|10149.1|10147.1|10149.1|10147.1|10151.1|10149.1|10144.6|10142.6|24
1601447700000|2020-09-30 06:35:00|10149.6|10147.6|10154.1|10152.1|10155.1|10153.1|10148.6|10146.6|13
1601448000000|2020-09-30 06:40:00|10154.6|10152.6|10152.1|10150.1|10157.1|10155.1|10151.6|10149.6|12
1601448300000|2020-09-30 06:45:00|10152.6|10150.6|10147.1|10145.1|10154.1|10152.1|10147.1|10145.1|12
1601448600000|2020-09-30 06:50:00|10147.6|10145.6|10157.1|10155.1|10157.1|10155.1|10147.1|10145.1|38
1601448900000|2020-09-30 06:55:00|10157.6|10155.6|10176.1|10174.1|10176.1|10174.1|10149.1|10147.1|275
1601449200000|2020-09-30 07:00:00|10175.6|10173.6|10208.6|10206.6|10212.6|10210.6|10169.1|10167.1|1000
1601449500000|2020-09-30 07:05:00|10209.1|10207.1|10218.1|10216.1|10220.6|10218.6|10198.1|10196.1|829
1601449800000|2020-09-30 07:10:00|10219.1|10217.1|10207.1|10205.1|10223.1|10221.1|10205.1|10203.1|713
1601450100000|2020-09-30 07:15:00|10206.6|10204.6|10231.6|10229.6|10237.6|10235.6|10201.1|10199.1|677
1601450400000|2020-09-30 07:20:00|10232.1|10230.1|10228.6|10226.6|10235.1|10233.1|10215.6|10213.6|373
1601450700000|2020-09-30 07:25:00|10229.1|10227.1|10242.1|10240.1|10243.1|10241.1|10214.1|10212.1|343
1601451000000|2020-09-30 07:30:00|10242.6|10240.6|10264.1|10262.1|10264.1|10262.1|10239.6|10237.6|457
1601451300000|2020-09-30 07:35:00|10263.6|10261.6|10258.1|10256.1|10265.6|10263.6|10252.6|10250.6|410
1601451600000|2020-09-30 07:40:00|10259.2|10257.2|10243.2|10241.2|10259.2|10257.2|10243.2|10241.2|234
1601451900000|2020-09-30 07:45:00|10242.7|10240.7|10245.7|10243.7|10256.7|10254.7|10240.2|10238.2|389
1601452200000|2020-09-30 07:50:00|10245.2|10243.2|10229.2|10227.2|10245.2|10243.2|10228.2|10226.2|358
1601452500000|2020-09-30 07:55:00|10228.7|10226.7|10210.7|10208.7|10228.7|10226.7|10210.2|10208.2|280
1601452800000|2020-09-30 08:00:00|10210.2|10208.2|10206.7|10204.7|10211.2|10209.2|10201.7|10199.7|449
1601453100000|2020-09-30 08:05:00|10206.2|10204.2|10188.7|10186.7|10208.2|10206.2|10180.7|10178.7|439
1601453400000|2020-09-30 08:10:00|10188.2|10186.2|10193.2|10191.2|10194.7|10192.7|10182.2|10180.2|296
1601453700000|2020-09-30 08:15:00|10193.7|10191.7|10204.2|10202.2|10212.2|10210.2|10193.7|10191.7|255
1601454000000|2020-09-30 08:20:00|10204.7|10202.7|10202.7|10200.7|10205.2|10203.2|10198.2|10196.2|257
1601454300000|2020-09-30 08:25:00|10202.2|10200.2|10197.2|10195.2|10204.7|10202.7|10194.7|10192.7|153
1601454600000|2020-09-30 08:30:00|10198.2|10196.2|10198.7|10196.7|10204.7|10202.7|10192.2|10190.2|167
1601454900000|2020-09-30 08:35:00|10199.2|10197.2|10200.2|10198.2|10204.7|10202.7|10194.2|10192.2|78
1601455200000|2020-09-30 08:40:00|10199.7|10197.7|10210.7|10208.7|10211.2|10209.2|10196.7|10194.7|207
1601455500000|2020-09-30 08:45:00|10210.2|10208.2|10210.7|10208.7|10217.2|10215.2|10206.2|10204.2|224
1601455800000|2020-09-30 08:50:00|10210.2|10208.2|10215.7|10213.7|10218.2|10216.2|10208.7|10206.7|172
1601456100000|2020-09-30 08:55:00|10216.2|10214.2|10219.2|10217.2|10221.2|10219.2|10209.7|10207.7|156
1601456400000|2020-09-30 09:00:00|10218.7|10216.7|10219.7|10217.7|10221.2|10219.2|10212.2|10210.2|179
1601456700000|2020-09-30 09:05:00|10219.2|10217.2|10216.2|10214.2|10220.7|10218.7|10212.7|10210.7|125
1601457000000|2020-09-30 09:10:00|10215.7|10213.7|10203.7|10201.7|10218.2|10216.2|10202.7|10200.7|143
1601457300000|2020-09-30 09:15:00|10204.2|10202.2|10207.7|10205.7|10212.7|10210.7|10203.7|10201.7|147
1601457600000|2020-09-30 09:20:00|10206.7|10204.7|10204.2|10202.2|10213.7|10211.7|10202.7|10200.7|144
1601457900000|2020-09-30 09:25:00|10204.7|10202.7|10194.7|10192.7|10206.2|10204.2|10193.2|10191.2|213
1601458200000|2020-09-30 09:30:00|10194.2|10192.2|10201.2|10199.2|10206.7|10204.7|10190.7|10188.7|227
1601458500000|2020-09-30 09:35:00|10201.7|10199.7|10203.7|10201.7|10205.2|10203.2|10199.7|10197.7|123
1601458800000|2020-09-30 09:40:00|10203.2|10201.2|10194.2|10192.2|10203.7|10201.7|10192.7|10190.7|135
1601459100000|2020-09-30 09:45:00|10193.7|10191.7|10198.2|10196.2|10204.2|10202.2|10192.2|10190.2|130
1601459400000|2020-09-30 09:50:00|10198.7|10196.7|10197.2|10195.2|10203.2|10201.2|10195.7|10193.7|101
1601459700000|2020-09-30 09:55:00|10196.7|10194.7|10200.7|10198.7|10205.2|10203.2|10195.7|10193.7|211
1601460000000|2020-09-30 10:00:00|10200.2|10198.2|10184.7|10182.7|10200.2|10198.2|10184.2|10182.2|249
1601460300000|2020-09-30 10:05:00|10184.2|10182.2|10181.7|10179.7|10191.2|10189.2|10167.2|10165.2|946
1601460600000|2020-09-30 10:10:00|10181.2|10179.2|10181.7|10179.7|10188.7|10186.7|10169.2|10167.2|299
1601460900000|2020-09-30 10:15:00|10181.2|10179.2|10181.7|10179.7|10186.7|10184.7|10179.7|10177.7|167
1601461200000|2020-09-30 10:20:00|10181.2|10179.2|10181.7|10179.7|10184.2|10182.2|10177.7|10175.7|166
1601461500000|2020-09-30 10:25:00|10182.2|10180.2|10190.2|10188.2|10191.7|10189.7|10180.7|10178.7|136
1601461800000|2020-09-30 10:30:00|10189.7|10187.7|10207.7|10205.7|10209.7|10207.7|10187.7|10185.7|164
1601462100000|2020-09-30 10:35:00|10207.2|10205.2|10207.2|10205.2|10211.7|10209.7|10205.7|10203.7|193
1601462400000|2020-09-30 10:40:00|10207.7|10205.7|10212.7|10210.7|10215.7|10213.7|10205.7|10203.7|127
1601462700000|2020-09-30 10:45:00|10213.2|10211.2|10218.2|10216.2|10218.7|10216.7|10212.7|10210.7|114
1601463000000|2020-09-30 10:50:00|10217.7|10215.7|10213.7|10211.7|10218.7|10216.7|10211.7|10209.7|90
1601463300000|2020-09-30 10:55:00|10214.7|10212.7|10199.2|10197.2|10215.2|10213.2|10198.7|10196.7|199
1601463600000|2020-09-30 11:00:00|10198.7|10196.7|10211.2|10209.2|10212.7|10210.7|10191.2|10189.2|231
1601463900000|2020-09-30 11:05:00|10211.7|10209.7|10208.7|10206.7|10213.2|10211.2|10206.7|10204.7|141
1601464200000|2020-09-30 11:10:00|10209.2|10207.2|10201.7|10199.7|10212.7|10210.7|10200.7|10198.7|200
1601464500000|2020-09-30 11:15:00|10203.2|10201.2|10199.2|10197.2|10203.7|10201.7|10198.7|10196.7|68
1601464800000|2020-09-30 11:20:00|10199.7|10197.7|10206.2|10204.2|10208.7|10206.7|10199.2|10197.2|148
1601465100000|2020-09-30 11:25:00|10206.7|10204.7|10209.2|10207.2|10210.2|10208.2|10201.7|10199.7|74
1601465400000|2020-09-30 11:30:00|10209.7|10207.7|10206.7|10204.7|10209.7|10207.7|10202.7|10200.7|92
1601465700000|2020-09-30 11:35:00|10207.2|10205.2|10202.7|10200.7|10208.7|10206.7|10201.7|10199.7|74
1601466000000|2020-09-30 11:40:00|10203.2|10201.2|10203.7|10201.7|10210.2|10208.2|10202.2|10200.2|76
1601466300000|2020-09-30 11:45:00|10203.2|10201.2|10212.2|10210.2|10213.2|10211.2|10203.2|10201.2|77
1601466600000|2020-09-30 11:50:00|10211.7|10209.7|10215.7|10213.7|10218.2|10216.2|10209.7|10207.7|120
1601466900000|2020-09-30 11:55:00|10216.2|10214.2|10219.7|10217.7|10222.2|10220.2|10215.2|10213.2|151
1601467200000|2020-09-30 12:00:00|10220.2|10218.2|10222.7|10220.7|10224.7|10222.7|10218.2|10216.2|206
1601467500000|2020-09-30 12:05:00|10223.2|10221.2|10220.2|10218.2|10226.7|10224.7|10219.2|10217.2|131
1601467800000|2020-09-30 12:10:00|10219.7|10217.7|10230.2|10228.2|10231.2|10229.2|10219.2|10217.2|240
1601468100000|2020-09-30 12:15:00|10229.7|10227.7|10229.2|10227.2|10233.2|10231.2|10226.7|10224.7|598
1601468400000|2020-09-30 12:20:00|10229.7|10227.7|10227.2|10225.2|10234.2|10232.2|10225.2|10223.2|85
1601468700000|2020-09-30 12:25:00|10226.7|10224.7|10236.2|10234.2|10236.2|10234.2|10224.7|10222.7|123
1601469000000|2020-09-30 12:30:00|10236.7|10234.7|10240.2|10238.2|10240.7|10238.7|10232.2|10230.2|165
1601469300000|2020-09-30 12:35:00|10240.7|10238.7|10244.7|10242.7|10244.7|10242.7|10237.2|10235.2|120
1601469600000|2020-09-30 12:40:00|10245.2|10243.2|10249.2|10247.2|10251.2|10249.2|10244.7|10242.7|271
1601469900000|2020-09-30 12:45:00|10249.7|10247.7|10243.7|10241.7|10250.2|10248.2|10239.7|10237.7|163
1601470200000|2020-09-30 12:50:00|10244.2|10242.2|10249.2|10247.2|10252.2|10250.2|10243.7|10241.7|116
1601470500000|2020-09-30 12:55:00|10248.7|10246.7|10252.7|10250.7|10254.7|10252.7|10246.2|10244.2|170
1601470800000|2020-09-30 13:00:00|10253.2|10251.2|10249.2|10247.2|10254.7|10252.7|10247.7|10245.7|223
1601471100000|2020-09-30 13:05:00|10248.7|10246.7|10251.2|10249.2|10258.2|10256.2|10245.2|10243.2|240
1601471400000|2020-09-30 13:10:00|10250.7|10248.7|10252.7|10250.7|10256.2|10254.2|10249.2|10247.2|95
1601471700000|2020-09-30 13:15:00|10253.2|10251.2|10247.2|10245.2|10255.2|10253.2|10245.7|10243.7|85
1601472000000|2020-09-30 13:20:00|10246.7|10244.7|10251.2|10249.2|10251.7|10249.7|10245.2|10243.2|179
1601472300000|2020-09-30 13:25:00|10250.7|10248.7|10243.2|10241.2|10251.7|10249.7|10242.7|10240.7|185
1601472600000|2020-09-30 13:30:00|10246.2|10244.2|10255.7|10253.7|10260.2|10258.2|10243.7|10241.7|489
1601472900000|2020-09-30 13:35:00|10256.2|10254.2|10240.7|10238.7|10257.2|10255.2|10236.2|10234.2|452
1601473200000|2020-09-30 13:40:00|10241.2|10239.2|10248.2|10246.2|10248.7|10246.7|10239.2|10237.2|216
1601473500000|2020-09-30 13:45:00|10247.7|10245.7|10254.2|10252.2|10260.2|10258.2|10243.7|10241.7|245
1601473800000|2020-09-30 13:50:00|10255.2|10253.2|10258.2|10256.2|10259.7|10257.7|10252.7|10250.7|445
1601474100000|2020-09-30 13:55:00|10259.2|10257.2|10261.2|10259.2|10263.7|10261.7|10252.7|10250.7|408
1601474400000|2020-09-30 14:00:00|10261.7|10259.7|10266.2|10264.2|10267.2|10265.2|10257.2|10255.2|547
1601474700000|2020-09-30 14:05:00|10265.7|10263.7|10255.2|10253.2|10270.7|10268.7|10247.2|10245.2|426
1601475000000|2020-09-30 14:10:00|10253.3|10251.3|10251.3|10249.3|10261.3|10259.3|10249.8|10247.8|291
1601475300000|2020-09-30 14:15:00|10251.8|10249.8|10252.3|10250.3|10258.3|10256.3|10248.8|10246.8|282
1601475600000|2020-09-30 14:20:00|10252.8|10250.8|10254.8|10252.8|10259.8|10257.8|10252.3|10250.3|309
1601475900000|2020-09-30 14:25:00|10254.3|10252.3|10251.8|10249.8|10255.3|10253.3|10248.3|10246.3|258
1601476200000|2020-09-30 14:30:00|10252.3|10250.3|10251.3|10249.3|10260.3|10258.3|10250.3|10248.3|520
1601476500000|2020-09-30 14:35:00|10250.3|10248.3|10252.8|10250.8|10253.8|10251.8|10249.8|10247.8|254
1601476800000|2020-09-30 14:40:00|10253.3|10251.3|10248.8|10246.8|10259.3|10257.3|10246.3|10244.3|292
1601477100000|2020-09-30 14:45:00|10249.3|10247.3|10246.8|10244.8|10253.3|10251.3|10245.8|10243.8|349
1601477400000|2020-09-30 14:50:00|10246.3|10244.3|10240.3|10238.3|10251.3|10249.3|10240.3|10238.3|353
1601477700000|2020-09-30 14:55:00|10240.8|10238.8|10234.8|10232.8|10244.8|10242.8|10234.3|10232.3|295
1601478000000|2020-09-30 15:00:00|10235.3|10233.3|10225.8|10223.8|10237.3|10235.3|10220.8|10218.8|287
1601478300000|2020-09-30 15:05:00|10225.3|10223.3|10225.8|10223.8|10233.8|10231.8|10222.3|10220.3|382
1601478600000|2020-09-30 15:10:00|10225.3|10223.3|10226.8|10224.8|10229.3|10227.3|10222.3|10220.3|332
1601478900000|2020-09-30 15:15:00|10227.3|10225.3|10218.8|10216.8|10230.3|10228.3|10216.8|10214.8|1004
1601479200000|2020-09-30 15:20:00|10219.3|10217.3|10206.3|10204.3|10219.3|10217.3|10192.3|10190.3|1203
1601479500000|2020-09-30 15:25:00|10207.8|10205.8|10189.3|10187.3|10217.3|10215.3|10187.8|10185.8|2395
1601479800000|2020-09-30 15:30:00|10188.8|10186.8|10173.8|10171.8|10192.3|10190.3|10166.3|10164.3|1436
1601480100000|2020-09-30 15:35:00|10172.8|10170.8|10178.8|10176.8|10180.3|10178.3|10171.3|10169.3|456
1601480400000|2020-09-30 15:40:00|10179.3|10177.3|10183.3|10181.3|10184.3|10182.3|10173.3|10171.3|95
1601480700000|2020-09-30 15:45:00|10182.8|10180.8|10181.8|10179.8|10185.3|10183.3|10177.3|10175.3|120
1601481000000|2020-09-30 15:50:00|10182.3|10180.3|10188.8|10186.8|10188.8|10186.8|10181.3|10179.3|74
1601481300000|2020-09-30 15:55:00|10189.3|10187.3|10193.3|10191.3|10196.3|10194.3|10187.3|10185.3|84
1601481600000|2020-09-30 16:00:00|10193.8|10191.8|10204.8|10202.8|10205.8|10203.8|10193.8|10191.8|72
1601481900000|2020-09-30 16:05:00|10204.3|10202.3|10210.8|10208.8|10211.8|10209.8|10202.8|10200.8|77
1601482200000|2020-09-30 16:10:00|10211.3|10209.3|10212.3|10210.3|10213.3|10211.3|10208.8|10206.8|42
1601482500000|2020-09-30 16:15:00|10212.8|10210.8|10212.8|10210.8|10219.3|10217.3|10211.8|10209.8|90
1601482800000|2020-09-30 16:20:00|10213.3|10211.3|10219.8|10217.8|10222.3|10220.3|10212.8|10210.8|60
1601483100000|2020-09-30 16:25:00|10219.3|10217.3|10217.8|10215.8|10220.8|10218.8|10216.3|10214.3|47
1601483400000|2020-09-30 16:30:00|10218.3|10216.3|10215.8|10213.8|10221.8|10219.8|10214.8|10212.8|85
1601483700000|2020-09-30 16:35:00|10215.3|10213.3|10218.8|10216.8|10219.3|10217.3|10213.3|10211.3|90
1601484000000|2020-09-30 16:40:00|10219.3|10217.3|10222.8|10220.8|10222.8|10220.8|10217.8|10215.8|82
1601484300000|2020-09-30 16:45:00|10223.3|10221.3|10217.8|10215.8|10223.3|10221.3|10217.3|10215.3|27
1601484600000|2020-09-30 16:50:00|10217.3|10215.3|10216.3|10214.3|10224.3|10222.3|10216.3|10214.3|42
1601484900000|2020-09-30 16:55:00|10217.3|10215.3|10217.8|10215.8|10220.3|10218.3|10217.3|10215.3|52
1601485200000|2020-09-30 17:00:00|10217.3|10215.3|10206.8|10204.8|10218.8|10216.8|10206.3|10204.3|23
1601485500000|2020-09-30 17:05:00|10207.3|10205.3|10203.3|10201.3|10208.8|10206.8|10203.3|10201.3|22
1601485800000|2020-09-30 17:10:00|10203.8|10201.8|10209.3|10207.3|10209.3|10207.3|10203.3|10201.3|54
1601486100000|2020-09-30 17:15:00|10210.3|10208.3|10208.8|10206.8|10211.3|10209.3|10206.8|10204.8|29
1601486400000|2020-09-30 17:20:00|10208.3|10206.3|10210.8|10208.8|10211.3|10209.3|10205.3|10203.3|30
1601486700000|2020-09-30 17:25:00|10210.3|10208.3|10217.8|10215.8|10218.3|10216.3|10209.8|10207.8|13
1601487000000|2020-09-30 17:30:00|10218.3|10216.3|10220.8|10218.8|10220.8|10218.8|10214.8|10212.8|27
1601487300000|2020-09-30 17:35:00|10220.3|10218.3|10221.3|10219.3|10224.3|10222.3|10219.3|10217.3|28
1601487600000|2020-09-30 17:40:00|10222.3|10220.3|10218.3|10216.3|10222.3|10220.3|10217.8|10215.8|15
1601487900000|2020-09-30 17:45:00|10217.8|10215.8|10218.8|10216.8|10218.8|10216.8|10216.8|10214.8|8
1601488200000|2020-09-30 17:50:00|10218.3|10216.3|10218.8|10216.8|10219.3|10217.3|10215.3|10213.3|13
1601488500000|2020-09-30 17:55:00|10219.3|10217.3|10221.3|10219.3|10221.3|10219.3|10214.8|10212.8|19
1601488800000|2020-09-30 18:00:00|10222.8|10220.8|10223.8|10221.8|10224.3|10222.3|10220.8|10218.8|25
1601489100000|2020-09-30 18:05:00|10224.3|10222.3|10232.8|10230.8|10234.3|10232.3|10223.8|10221.8|13
1601489400000|2020-09-30 18:10:00|10233.3|10231.3|10228.8|10226.8|10233.3|10231.3|10228.3|10226.3|15
1601489700000|2020-09-30 18:15:00|10229.8|10227.8|10228.8|10226.8|10229.8|10227.8|10227.8|10225.8|8
1601490000000|2020-09-30 18:20:00|10227.3|10225.3|10215.8|10213.8|10232.8|10230.8|10210.3|10208.3|58
1601490300000|2020-09-30 18:25:00|10215.3|10213.3|10211.3|10209.3|10217.3|10215.3|10198.3|10196.3|19
1601490600000|2020-09-30 18:30:00|10210.8|10208.8|10204.8|10202.8|10210.8|10208.8|10201.8|10199.8|17
1601490900000|2020-09-30 18:35:00|10205.3|10203.3|10195.8|10193.8|10207.3|10205.3|10195.8|10193.8|11
1601491200000|2020-09-30 18:40:00|10196.3|10194.3|10193.8|10191.8|10199.3|10197.3|10188.3|10186.3|28
1601491500000|2020-09-30 18:45:00|10193.3|10191.3|10184.8|10182.8|10194.8|10192.8|10181.8|10179.8|31
1601491800000|2020-09-30 18:50:00|10184.3|10182.3|10188.3|10186.3|10193.8|10191.8|10184.3|10182.3|18
1601492100000|2020-09-30 18:55:00|10187.8|10185.8|10201.8|10199.8|10202.3|10200.3|10185.8|10183.8|14
1601492400000|2020-09-30 19:00:00|10201.3|10199.3|10192.3|10190.3|10204.3|10202.3|10190.8|10188.8|8
1601492700000|2020-09-30 19:05:00|10192.8|10190.8|10194.3|10192.3|10198.3|10196.3|10191.8|10189.8|13
1601493000000|2020-09-30 19:10:00|10194.8|10192.8|10176.3|10174.3|10198.3|10196.3|10174.3|10172.3|24
1601493300000|2020-09-30 19:15:00|10176.8|10174.8|10167.3|10165.3|10177.3|10175.3|10162.8|10160.8|55
1601493600000|2020-09-30 19:20:00|10167.8|10165.8|10160.8|10158.8|10169.3|10167.3|10155.8|10153.8|38
1601493900000|2020-09-30 19:25:00|10161.3|10159.3|10172.3|10170.3|10176.8|10174.8|10156.3|10154.3|20
1601494200000|2020-09-30 19:30:00|10171.8|10169.8|10175.8|10173.8|10176.3|10174.3|10168.3|10166.3|10
1601494500000|2020-09-30 19:35:00|10176.3|10174.3|10181.8|10179.8|10183.3|10181.3|10170.8|10168.8|8
1601494800000|2020-09-30 19:40:00|10181.3|10179.3|10189.3|10187.3|10190.3|10188.3|10176.8|10174.8|20
1601495100000|2020-09-30 19:45:00|10189.8|10187.8|10199.3|10197.3|10200.8|10198.8|10187.3|10185.3|28
1601495400000|2020-09-30 19:50:00|10198.3|10196.3|10199.3|10197.3|10206.8|10204.8|10197.3|10195.3|14
1601495700000|2020-09-30 19:55:00|10199.8|10197.8|10182.5|10176.5|10207.3|10205.3|10177.5|10171.5|121
1601496000000|2020-09-30 20:00:00|10171.9|10165.9|10149.1|10143.1|10179.6|10173.6|10133.6|10127.6|0
1601496300000|2020-09-30 20:05:00|10149|10143|10153.3|10147.3|10157.8|10151.8|10145.2|10139.2|0
1601496600000|2020-09-30 20:10:00|10153.2|10147.2|10152.7|10146.7|10159.4|10153.4|10145.9|10139.9|0
1601496900000|2020-09-30 20:15:00|10153.2|10147.2|10153.8|10147.8|10155|10149|10152.1|10146.1|0
1601497200000|2020-09-30 20:20:00|10154|10148|10154.5|10148.5|10155.5|10149.5|10153.6|10147.6|0
1601497500000|2020-09-30 20:25:00|10154.7|10148.7|10156|10150|10157|10151|10154.7|10148.7|0
1601497800000|2020-09-30 20:30:00|10156.4|10150.4|10156.7|10150.7|10160.6|10154.6|10155.3|10149.3|0
1601498100000|2020-09-30 20:35:00|10156.8|10150.8|10153.9|10147.9|10157.3|10151.3|10153.9|10147.9|0
1601498400000|2020-09-30 20:40:00|10154|10148|10152.3|10146.3|10155.6|10149.6|10150.3|10144.3|0
1601498700000|2020-09-30 20:45:00|10152.2|10146.2|10148.6|10142.6|10152.3|10146.3|10146.6|10140.6|0
1601499000000|2020-09-30 20:50:00|10148.5|10142.5|10147.1|10141.1|10149.2|10143.2|10144.7|10138.7|0
1601499300000|2020-09-30 20:55:00|10146.6|10140.6|10155|10149|10155.8|10149.8|10146.6|10140.6|0
1601499600000|2020-09-30 21:00:00|10154.7|10148.7|10156.9|10150.9|10156.9|10150.9|10154.7|10148.7|0
1601499900000|2020-09-30 21:05:00|10156.6|10150.6|10155.4|10149.4|10157.1|10151.1|10155.2|10149.2|0
1601500200000|2020-09-30 21:10:00|10155.2|10149.2|10158.8|10152.8|10159.2|10153.2|10155.2|10149.2|0
1601500500000|2020-09-30 21:15:00|10158.3|10152.3|10163.8|10157.8|10165.2|10159.2|10158.1|10152.1|0
1601500800000|2020-09-30 21:20:00|10163.5|10157.5|10163.5|10157.5|10165.9|10159.9|10163.3|10157.3|0
1601501100000|2020-09-30 21:25:00|10163.3|10157.3|10161.9|10155.9|10163.5|10157.5|10161.1|10155.1|0
1601501400000|2020-09-30 21:30:00|10163.1|10157.1|10162.7|10156.7|10163.1|10157.1|10161.1|10155.1|0
1601501700000|2020-09-30 21:35:00|10162.9|10156.9|10164.1|10158.1|10165.6|10159.6|10162.7|10156.7|0
1601502000000|2020-09-30 21:40:00|10163.6|10157.6|10164.4|10158.4|10164.4|10158.4|10163.6|10157.6|0
1601502300000|2020-09-30 21:45:00|10164.1|10158.1|10164.6|10158.6|10165.6|10159.6|10164.1|10158.1|0
1601502600000|2020-09-30 21:50:00|10165.1|10159.1|10162.7|10156.7|10166.3|10160.3|10162.7|10156.7|0
1601502900000|2020-09-30 21:55:00|10163.6|10157.6|10163.9|10157.9|10164.4|10158.4|10161.7|10155.7|0
1601503200000|2020-09-30 22:00:00|10166.5|10160.5|10189.3|10183.3|10192.9|10186.9|10166.4|10160.4|0
1601503500000|2020-09-30 22:05:00|10189.4|10183.4|10186.1|10180.1|10194.1|10188.1|10180.2|10174.2|0
1601503800000|2020-09-30 22:10:00|10186.2|10180.2|10183.6|10177.6|10186.9|10180.9|10181.1|10175.1|0
1601504100000|2020-09-30 22:15:00|10183.5|10177.5|10186.9|10180.9|10186.9|10180.9|10176.3|10170.3|0
1601504400000|2020-09-30 22:20:00|10186.8|10180.8|10189.1|10183.1|10194.2|10188.2|10184.1|10178.1|0
1601504700000|2020-09-30 22:25:00|10189.2|10183.2|10189.4|10183.4|10190.8|10184.8|10188.1|10182.1|0
1601505000000|2020-09-30 22:30:00|10189.5|10183.5|10185.5|10179.5|10190|10184|10184.4|10178.4|0
1601505300000|2020-09-30 22:35:00|10185.4|10179.4|10185|10179|10186.1|10180.1|10182.2|10176.2|0
1601505600000|2020-09-30 22:40:00|10184.8|10178.8|10180.8|10174.8|10184.8|10178.8|10180.2|10174.2|0
1601505900000|2020-09-30 22:45:00|10180.9|10174.9|10182.8|10176.8|10184.1|10178.1|10179.7|10173.7|0
1601506200000|2020-09-30 22:50:00|10182.9|10176.9|10192.7|10186.7|10196.7|10190.7|10182.8|10176.8|0
1601506500000|2020-09-30 22:55:00|10192.8|10186.8|10197.4|10191.4|10198|10192|10192.7|10186.7|0
1601506800000|2020-09-30 23:00:00|10197.7|10191.7|10197.9|10191.9|10200.4|10194.4|10197.3|10191.3|0
1601507100000|2020-09-30 23:05:00|10197.8|10191.8|10204.5|10198.5|10204.8|10198.8|10194.5|10188.5|0
1601507400000|2020-09-30 23:10:00|10204.6|10198.6|10202.6|10196.6|10205.1|10199.1|10200.4|10194.4|0
1601507700000|2020-09-30 23:15:00|10202.9|10196.9|10202.6|10196.6|10203.1|10197.1|10199.2|10193.2|0
1601508000000|2020-09-30 23:20:00|10202.5|10196.5|10201.2|10195.2|10203.1|10197.1|10199.2|10193.2|0
1601508300000|2020-09-30 23:25:00|10201.1|10195.1|10198.2|10192.2|10202.6|10196.6|10198.1|10192.1|0
1601508600000|2020-09-30 23:30:00|10198.4|10192.4|10201.2|10195.2|10201.2|10195.2|10196.5|10190.5|0
1601508900000|2020-09-30 23:35:00|10201.1|10195.1|10202.6|10196.6|10203.7|10197.7|10200.4|10194.4|0
1601509200000|2020-09-30 23:40:00|10202.7|10196.7|10204.5|10198.5|10204.5|10198.5|10202.6|10196.6|0
1601509500000|2020-09-30 23:45:00|10204|10198|10200.4|10194.4|10204.5|10198.5|10199.8|10193.8|0
1601509800000|2020-09-30 23:50:00|10200.5|10194.5|10202.6|10196.6|10202.6|10196.6|10199.2|10193.2|0
1601510100000|2020-09-30 23:55:00|10202.5|10196.5|10207.9|10201.9|10208.4|10202.4|10201.2|10195.2|0
1601510400000|2020-10-01 00:00:00|10208|10202|10196.2|10190.2|10209|10203|10192.6|10186.6|0
1601510700000|2020-10-01 00:05:00|10196.1|10190.1|10211|10205|10213.1|10207.1|10195.9|10189.9|0
1601511000000|2020-10-01 00:10:00|10211.8|10205.8|10210.4|10204.4|10213.1|10207.1|10209.8|10203.8|0
1601511300000|2020-10-01 00:15:00|10210.3|10204.3|10209.2|10203.2|10219.3|10213.3|10209.2|10203.2|0
1601511600000|2020-10-01 00:20:00|10209.3|10203.3|10214.4|10208.4|10214.6|10208.6|10209.2|10203.2|0
1601511900000|2020-10-01 00:25:00|10214.5|10208.5|10208.9|10202.9|10219.6|10213.6|10208.9|10202.9|0
1601512200000|2020-10-01 00:30:00|10209|10203|10208.9|10202.9|10211.7|10205.7|10208.8|10202.8|0
1601512500000|2020-10-01 00:35:00|10208.8|10202.8|10208.5|10202.5|10214|10208|10208.4|10202.4|0
1601512800000|2020-10-01 00:40:00|10208.6|10202.6|10208.7|10202.7|10213.9|10207.9|10208.6|10202.6|0
1601513100000|2020-10-01 00:45:00|10208.6|10202.6|10211.2|10205.2|10213.9|10207.9|10208.5|10202.5|0
1601513400000|2020-10-01 00:50:00|10211.3|10205.3|10216.6|10210.6|10216.6|10210.6|10211.3|10205.3|0
1601513700000|2020-10-01 00:55:00|10216.7|10210.7|10205.6|10199.6|10219.1|10213.1|10203|10197|0
1601514000000|2020-10-01 01:00:00|10205.5|10199.5|10210.8|10204.8|10213.6|10207.6|10203.1|10197.1|0
1601514300000|2020-10-01 01:05:00|10210.7|10204.7|10216.3|10210.3|10216.3|10210.3|10208|10202|0
1601514600000|2020-10-01 01:10:00|10216.4|10210.4|10233.6|10227.6|10235.3|10229.3|10216.4|10210.4|0
1601514900000|2020-10-01 01:15:00|10232.8|10226.8|10230.3|10224.3|10238|10232|10227.5|10221.5|0
1601515200000|2020-10-01 01:20:00|10230.2|10224.2|10230|10224|10231.2|10225.2|10224.9|10218.9|0
1601515500000|2020-10-01 01:25:00|10229.9|10223.9|10228.8|10222.8|10230.2|10224.2|10224.9|10218.9|0
1601515800000|2020-10-01 01:30:00|10229.2|10223.2|10227.4|10221.4|10238|10232|10224.8|10218.8|0
1601516100000|2020-10-01 01:35:00|10227.5|10221.5|10237.6|10231.6|10237.6|10231.6|10227.5|10221.5|0
1601516400000|2020-10-01 01:40:00|10237.7|10231.7|10245.9|10239.9|10245.9|10239.9|10235.3|10229.3|0
1601516700000|2020-10-01 01:45:00|10245.8|10239.8|10245.6|10239.6|10245.9|10239.9|10240.6|10234.6|0
1601517000000|2020-10-01 01:50:00|10245.5|10239.5|10245.3|10239.3|10245.5|10239.5|10245.2|10239.2|0
1601517300000|2020-10-01 01:55:00|10245.2|10239.2|10247.9|10241.9|10250.6|10244.6|10245.2|10239.2|0
1601517600000|2020-10-01 02:00:00|10248|10242|10246.8|10240.8|10253.4|10247.4|10245.4|10239.4|0
1601517900000|2020-10-01 02:05:00|10246.4|10240.4|10240|10234|10246.9|10240.9|10237.8|10231.8|0
1601518200000|2020-10-01 02:10:00|10240.1|10234.1|10244.8|10238.8|10244.9|10238.9|10240.1|10234.1|0
1601518500000|2020-10-01 02:15:00|10244.7|10238.7|10240.9|10234.9|10244.8|10238.8|10239.7|10233.7|0
1601518800000|2020-10-01 02:20:00|10241|10235|10241|10235|10243.6|10237.6|10238.5|10232.5|0
1601519100000|2020-10-01 02:25:00|10241.1|10235.1|10243.9|10237.9|10247.7|10241.7|10241.1|10235.1|0
1601519400000|2020-10-01 02:30:00|10244.8|10238.8|10246.6|10240.6|10247.8|10241.8|10241.2|10235.2|0
1601519700000|2020-10-01 02:35:00|10246.5|10240.5|10243.7|10237.7|10249|10243|10243.5|10237.5|0
1601520000000|2020-10-01 02:40:00|10243.6|10237.6|10246.5|10240.5|10249.1|10243.1|10242.4|10236.4|0
1601520300000|2020-10-01 02:45:00|10246.4|10240.4|10246.4|10240.4|10246.5|10240.5|10243.8|10237.8|0
1601520600000|2020-10-01 02:50:00|10246.5|10240.5|10246.4|10240.4|10246.6|10240.6|10243.9|10237.9|0
1601520900000|2020-10-01 02:55:00|10246.3|10240.3|10243.8|10237.8|10246.4|10240.4|10238.7|10232.7|0
1601521200000|2020-10-01 03:00:00|10243.9|10237.9|10241.3|10235.3|10246.3|10240.3|10238.8|10232.8|0
1601521500000|2020-10-01 03:05:00|10241.7|10235.7|10244|10238|10244|10238|10241.4|10235.4|0
1601521800000|2020-10-01 03:10:00|10244.1|10238.1|10243.9|10237.9|10244.1|10238.1|10241.4|10235.4|0
1601522100000|2020-10-01 03:15:00|10244|10238|10243.9|10237.9|10246.5|10240.5|10243.9|10237.9|0
1601522400000|2020-10-01 03:20:00|10244|10238|10243.8|10237.8|10244|10238|10242.6|10236.6|0
1601522700000|2020-10-01 03:25:00|10243.9|10237.9|10238.6|10232.6|10243.9|10237.9|10238.5|10232.5|0
1601523000000|2020-10-01 03:30:00|10238.5|10232.5|10235.7|10229.7|10238.7|10232.7|10235.7|10229.7|0
1601523300000|2020-10-01 03:35:00|10235.6|10229.6|10233.2|10227.2|10235.7|10229.7|10233.1|10227.1|0
1601523600000|2020-10-01 03:40:00|10233.3|10227.3|10233.2|10227.2|10233.3|10227.3|10233.2|10227.2|0
1601523900000|2020-10-01 03:45:00|10232.3|10226.3|10233.1|10227.1|10233.2|10227.2|10230.6|10224.6|0
1601524200000|2020-10-01 03:50:00|10233|10227|10232.8|10226.8|10233.1|10227.1|10230.3|10224.3|0
1601524500000|2020-10-01 03:55:00|10231.9|10225.9|10233.3|10227.3|10233.3|10227.3|10228|10222|0
1601524800000|2020-10-01 04:00:00|10233.2|10227.2|10233.2|10227.2|10233.2|10227.2|10229.1|10223.1|0
1601525100000|2020-10-01 04:05:00|10233.1|10227.1|10235.8|10229.8|10235.9|10229.9|10233.1|10227.1|0
1601525400000|2020-10-01 04:10:00|10235.9|10229.9|10234.6|10228.6|10235.9|10229.9|10233.2|10227.2|0
1601525700000|2020-10-01 04:15:00|10235|10229|10233.3|10227.3|10236|10230|10233.3|10227.3|0
1601526000000|2020-10-01 04:20:00|10233.4|10227.4|10237.1|10231.1|10238.4|10232.4|10233.3|10227.3|0
1601526300000|2020-10-01 04:25:00|10237.6|10231.6|10236|10230|10238.4|10232.4|10235.7|10229.7|0
1601526600000|2020-10-01 04:30:00|10236.2|10230.2|10238.7|10232.7|10238.8|10232.8|10236.2|10230.2|0
1601526900000|2020-10-01 04:35:00|10239.5|10233.5|10241.2|10235.2|10241.2|10235.2|10238.6|10232.6|0
1601527200000|2020-10-01 04:40:00|10240.3|10234.3|10241.3|10235.3|10241.3|10235.3|10238.7|10232.7|0
1601527500000|2020-10-01 04:45:00|10241.2|10235.2|10243.7|10237.7|10246.3|10240.3|10238.7|10232.7|0
1601527800000|2020-10-01 04:50:00|10243.8|10237.8|10239.9|10233.9|10243.9|10237.9|10238.7|10232.7|0
1601528100000|2020-10-01 04:55:00|10239.5|10233.5|10233|10227|10241.2|10235.2|10230.5|10224.5|0
1601528400000|2020-10-01 05:00:00|10232.9|10226.9|10233.3|10227.3|10238.3|10232.3|10230.5|10224.5|0
1601528700000|2020-10-01 05:05:00|10233.7|10227.7|10238.3|10232.3|10240.8|10234.8|10233.7|10227.7|0
1601529000000|2020-10-01 05:10:00|10238.2|10232.2|10230.3|10224.3|10238.2|10232.2|10227.9|10221.9|0
1601529300000|2020-10-01 05:15:00|10229.9|10223.9|10228.1|10222.1|10230.4|10224.4|10225.4|10219.4|0
1601529600000|2020-10-01 05:20:00|10228.2|10222.2|10225.6|10219.6|10228.3|10222.3|10225.5|10219.5|0
1601529900000|2020-10-01 05:25:00|10225.7|10219.7|10227.8|10221.8|10228.1|10222.1|10225.3|10219.3|0
1601530200000|2020-10-01 05:30:00|10227.9|10221.9|10229.4|10223.4|10230.7|10224.7|10225.5|10219.5|0
1601530500000|2020-10-01 05:35:00|10229.5|10223.5|10233.2|10227.2|10233.2|10227.2|10225.5|10219.5|0
1601530800000|2020-10-01 05:40:00|10233.3|10227.3|10236|10230|10236.1|10230.1|10230.7|10224.7|0
1601531100000|2020-10-01 05:45:00|10236.1|10230.1|10241.3|10235.3|10241.4|10235.4|10231.1|10225.1|0
1601531400000|2020-10-01 05:50:00|10241.4|10235.4|10246.1|10240.1|10246.1|10240.1|10241.1|10235.1|0
1601531700000|2020-10-01 05:55:00|10246.2|10240.2|10243.9|10237.9|10248.9|10242.9|10241.1|10235.1|0
1601532000000|2020-10-01 06:00:00|10239.8|10237.8|10232.3|10230.3|10244.3|10242.3|10232.3|10230.3|93
1601532300000|2020-10-01 06:05:00|10232.8|10230.8|10232.3|10230.3|10234.3|10232.3|10228.8|10226.8|35
1601532600000|2020-10-01 06:10:00|10232.8|10230.8|10232.8|10230.8|10234.8|10232.8|10227.8|10225.8|45
1601532900000|2020-10-01 06:15:00|10233.3|10231.3|10219.8|10217.8|10233.3|10231.3|10218.3|10216.3|90
1601533200000|2020-10-01 06:20:00|10220.3|10218.3|10225.8|10223.8|10230.3|10228.3|10219.3|10217.3|25
1601533500000|2020-10-01 06:25:00|10226.3|10224.3|10236.8|10234.8|10236.8|10234.8|10226.3|10224.3|18
1601533800000|2020-10-01 06:30:00|10237.3|10235.3|10235.3|10233.3|10238.8|10236.8|10233.8|10231.8|24
1601534100000|2020-10-01 06:35:00|10234.8|10232.8|10243.8|10241.8|10244.3|10242.3|10234.8|10232.8|28
1601534400000|2020-10-01 06:40:00|10243.3|10241.3|10243.8|10241.8|10247.3|10245.3|10240.8|10238.8|31
1601534700000|2020-10-01 06:45:00|10244.3|10242.3|10248.8|10246.8|10252.8|10250.8|10243.3|10241.3|55
1601535000000|2020-10-01 06:50:00|10248.3|10246.3|10251.8|10249.8|10251.8|10249.8|10244.3|10242.3|34
1601535300000|2020-10-01 06:55:00|10252.3|10250.3|10253.8|10251.8|10257.8|10255.8|10245.3|10243.3|110
1601535600000|2020-10-01 07:00:00|10252.3|10250.3|10293.8|10291.8|10295.8|10293.8|10243.8|10241.8|1051
1601535900000|2020-10-01 07:05:00|10294.8|10292.8|10294.8|10292.8|10303.3|10301.3|10285.8|10283.8|1002
1601536200000|2020-10-01 07:10:00|10294.3|10292.3|10281.3|10279.3|10294.8|10292.8|10273.8|10271.8|618
1601536500000|2020-10-01 07:15:00|10281.8|10279.8|10288.8|10286.8|10297.3|10295.3|10280.3|10278.3|442
1601536800000|2020-10-01 07:20:00|10289.3|10287.3|10308.8|10306.8|10312.8|10310.8|10286.3|10284.3|539
1601537100000|2020-10-01 07:25:00|10308.3|10306.3|10299.8|10297.8|10311.3|10309.3|10299.8|10297.8|402
1601537400000|2020-10-01 07:30:00|10300.3|10298.3|10282.8|10280.8|10300.3|10298.3|10275.3|10273.3|518
1601537700000|2020-10-01 07:35:00|10283.3|10281.3|10291.3|10289.3|10293.8|10291.8|10277.8|10275.8|415
1601538000000|2020-10-01 07:40:00|10292.2|10290.2|10294.7|10292.7|10305.7|10303.7|10291.7|10289.7|318
1601538300000|2020-10-01 07:45:00|10294.2|10292.2|10304.2|10302.2|10307.2|10305.2|10290.2|10288.2|320
1601538600000|2020-10-01 07:50:00|10303.7|10301.7|10294.7|10292.7|10304.2|10302.2|10291.7|10289.7|338
1601538900000|2020-10-01 07:55:00|10295.2|10293.2|10300.7|10298.7|10302.2|10300.2|10287.7|10285.7|233
1601539200000|2020-10-01 08:00:00|10300.2|10298.2|10290.7|10288.7|10301.2|10299.2|10284.2|10282.2|342
1601539500000|2020-10-01 08:05:00|10290.2|10288.2|10291.7|10289.7|10299.2|10297.2|10287.2|10285.2|286
1601539800000|2020-10-01 08:10:00|10291.2|10289.2|10294.7|10292.7|10299.2|10297.2|10283.7|10281.7|207
1601540100000|2020-10-01 08:15:00|10295.2|10293.2|10301.2|10299.2|10303.7|10301.7|10294.7|10292.7|209
1601540400000|2020-10-01 08:20:00|10301.7|10299.7|10305.7|10303.7|10306.7|10304.7|10298.7|10296.7|172
1601540700000|2020-10-01 08:25:00|10306.2|10304.2|10297.7|10295.7|10306.2|10304.2|10294.7|10292.7|178
1601541000000|2020-10-01 08:30:00|10297.2|10295.2|10278.2|10276.2|10299.7|10297.7|10276.2|10274.2|214
1601541300000|2020-10-01 08:35:00|10279.2|10277.2|10275.7|10273.7|10284.7|10282.7|10269.7|10267.7|215
1601541600000|2020-10-01 08:40:00|10275.2|10273.2|10269.7|10267.7|10277.2|10275.2|10266.7|10264.7|359
1601541900000|2020-10-01 08:45:00|10269.2|10267.2|10272.2|10270.2|10275.2|10273.2|10267.7|10265.7|129
1601542200000|2020-10-01 08:50:00|10271.7|10269.7|10267.7|10265.7|10272.2|10270.2|10261.7|10259.7|196
1601542500000|2020-10-01 08:55:00|10267.2|10265.2|10260.7|10258.7|10267.2|10265.2|10259.2|10257.2|291
1601542800000|2020-10-01 09:00:00|10260.2|10258.2|10272.7|10270.7|10273.2|10271.2|10259.7|10257.7|294
1601543100000|2020-10-01 09:05:00|10272.2|10270.2|10276.2|10274.2|10278.2|10276.2|10269.7|10267.7|178
1601543400000|2020-10-01 09:10:00|10275.7|10273.7|10280.2|10278.2|10283.7|10281.7|10274.2|10272.2|141
1601543700000|2020-10-01 09:15:00|10280.7|10278.7|10285.2|10283.2|10285.2|10283.2|10277.7|10275.7|85
1601544000000|2020-10-01 09:20:00|10285.7|10283.7|10290.7|10288.7|10291.7|10289.7|10282.7|10280.7|149
1601544300000|2020-10-01 09:25:00|10291.2|10289.2|10292.7|10290.7|10299.2|10297.2|10288.7|10286.7|264
1601544600000|2020-10-01 09:30:00|10293.2|10291.2|10287.7|10285.7|10293.7|10291.7|10287.7|10285.7|230
1601544900000|2020-10-01 09:35:00|10288.2|10286.2|10290.7|10288.7|10292.7|10290.7|10284.7|10282.7|159
1601545200000|2020-10-01 09:40:00|10291.2|10289.2|10296.2|10294.2|10296.7|10294.7|10289.7|10287.7|118
1601545500000|2020-10-01 09:45:00|10296.7|10294.7|10292.7|10290.7|10300.7|10298.7|10292.7|10290.7|504
1601545800000|2020-10-01 09:50:00|10293.2|10291.2|10277.2|10275.2|10293.2|10291.2|10277.2|10275.2|637
1601546100000|2020-10-01 09:55:00|10278.2|10276.2|10286.7|10284.7|10289.7|10287.7|10278.2|10276.2|215
1601546400000|2020-10-01 10:00:00|10286.2|10284.2|10286.7|10284.7|10290.2|10288.2|10285.2|10283.2|128
1601546700000|2020-10-01 10:05:00|10287.2|10285.2|10283.2|10281.2|10292.2|10290.2|10279.7|10277.7|113
1601547000000|2020-10-01 10:10:00|10283.7|10281.7|10273.2|10271.2|10284.2|10282.2|10272.2|10270.2|61
1601547300000|2020-10-01 10:15:00|10272.2|10270.2|10267.2|10265.2|10275.7|10273.7|10265.2|10263.2|449
1601547600000|2020-10-01 10:20:00|10266.7|10264.7|10270.2|10268.2|10271.2|10269.2|10262.7|10260.7|134
1601547900000|2020-10-01 10:25:00|10270.7|10268.7|10274.2|10272.2|10282.2|10280.2|10269.2|10267.2|194
1601548200000|2020-10-01 10:30:00|10273.7|10271.7|10281.2|10279.2|10284.2|10282.2|10272.2|10270.2|114
1601548500000|2020-10-01 10:35:00|10280.7|10278.7|10287.2|10285.2|10288.2|10286.2|10280.7|10278.7|95
1601548800000|2020-10-01 10:40:00|10286.7|10284.7|10286.7|10284.7|10292.7|10290.7|10283.2|10281.2|111
1601549100000|2020-10-01 10:45:00|10287.2|10285.2|10287.7|10285.7|10291.2|10289.2|10286.2|10284.2|61
1601549400000|2020-10-01 10:50:00|10288.2|10286.2|10286.2|10284.2|10292.7|10290.7|10285.2|10283.2|75
1601549700000|2020-10-01 10:55:00|10287.2|10285.2|10282.2|10280.2|10290.2|10288.2|10281.2|10279.2|90
1601550000000|2020-10-01 11:00:00|10280.7|10278.7|10282.2|10280.2|10286.7|10284.7|10279.7|10277.7|104
1601550300000|2020-10-01 11:05:00|10281.7|10279.7|10280.7|10278.7|10288.2|10286.2|10280.2|10278.2|163
1601550600000|2020-10-01 11:10:00|10281.2|10279.2|10297.2|10295.2|10298.7|10296.7|10280.7|10278.7|145
1601550900000|2020-10-01 11:15:00|10297.7|10295.7|10294.2|10292.2|10299.2|10297.2|10292.2|10290.2|118
1601551200000|2020-10-01 11:20:00|10294.7|10292.7|10291.2|10289.2|10295.2|10293.2|10288.2|10286.2|99
1601551500000|2020-10-01 11:25:00|10292.2|10290.2|10298.7|10296.7|10299.2|10297.2|10291.7|10289.7|57
1601551800000|2020-10-01 11:30:00|10299.2|10297.2|10298.2|10296.2|10300.7|10298.7|10297.2|10295.2|114
1601552100000|2020-10-01 11:35:00|10298.7|10296.7|10291.2|10289.2|10300.2|10298.2|10288.7|10286.7|92
1601552400000|2020-10-01 11:40:00|10291.7|10289.7|10287.2|10285.2|10293.7|10291.7|10282.7|10280.7|81
1601552700000|2020-10-01 11:45:00|10287.7|10285.7|10285.2|10283.2|10289.7|10287.7|10283.7|10281.7|168
1601553000000|2020-10-01 11:50:00|10285.7|10283.7|10282.7|10280.7|10287.7|10285.7|10280.2|10278.2|180
1601553300000|2020-10-01 11:55:00|10283.2|10281.2|10286.7|10284.7|10292.2|10290.2|10283.2|10281.2|136
1601553600000|2020-10-01 12:00:00|10287.7|10285.7|10284.7|10282.7|10287.7|10285.7|10280.2|10278.2|108
1601553900000|2020-10-01 12:05:00|10284.2|10282.2|10276.7|10274.7|10284.2|10282.2|10275.7|10273.7|134
1601554200000|2020-10-01 12:10:00|10277.7|10275.7|10275.2|10273.2|10279.2|10277.2|10273.2|10271.2|97
1601554500000|2020-10-01 12:15:00|10275.7|10273.7|10274.7|10272.7|10278.7|10276.7|10273.7|10271.7|110
1601554800000|2020-10-01 12:20:00|10275.2|10273.2|10275.7|10273.7|10276.7|10274.7|10268.7|10266.7|280
1601555100000|2020-10-01 12:25:00|10275.2|10273.2|10278.2|10276.2|10281.2|10279.2|10273.7|10271.7|134
1601555400000|2020-10-01 12:30:00|10278.7|10276.7|10269.7|10267.7|10282.2|10280.2|10267.7|10265.7|128
1601555700000|2020-10-01 12:35:00|10270.7|10268.7|10269.7|10267.7|10275.7|10273.7|10268.7|10266.7|120
1601556000000|2020-10-01 12:40:00|10270.7|10268.7|10270.7|10268.7|10275.7|10273.7|10269.2|10267.2|123
1601556300000|2020-10-01 12:45:00|10271.2|10269.2|10265.7|10263.7|10273.7|10271.7|10264.7|10262.7|129
1601556600000|2020-10-01 12:50:00|10265.2|10263.2|10264.2|10262.2|10265.7|10263.7|10260.2|10258.2|144
1601556900000|2020-10-01 12:55:00|10264.7|10262.7|10266.7|10264.7|10268.7|10266.7|10261.7|10259.7|122
1601557200000|2020-10-01 13:00:00|10266.2|10264.2|10273.7|10271.7|10273.7|10271.7|10263.7|10261.7|220
1601557500000|2020-10-01 13:05:00|10266.7|10264.7|10258.7|10256.7|10274.7|10272.7|10255.2|10253.2|681
1601557800000|2020-10-01 13:10:00|10258.2|10256.2|10259.7|10257.7|10263.2|10261.2|10254.2|10252.2|198
1601558100000|2020-10-01 13:15:00|10260.2|10258.2|10257.2|10255.2|10264.2|10262.2|10256.7|10254.7|109
1601558400000|2020-10-01 13:20:00|10256.7|10254.7|10265.2|10263.2|10266.7|10264.7|10255.7|10253.7|101
1601558700000|2020-10-01 13:25:00|10264.7|10262.7|10268.7|10266.7|10273.7|10271.7|10264.2|10262.2|103
1601559000000|2020-10-01 13:30:00|10268.2|10266.2|10265.7|10263.7|10268.7|10266.7|10259.7|10257.7|322
1601559300000|2020-10-01 13:35:00|10265.2|10263.2|10258.2|10256.2|10270.2|10268.2|10258.2|10256.2|154
1601559600000|2020-10-01 13:40:00|10258.7|10256.7|10250.7|10248.7|10267.2|10265.2|10250.7|10248.7|223
1601559900000|2020-10-01 13:45:00|10250.2|10248.2|10246.7|10244.7|10252.7|10250.7|10236.7|10234.7|375
1601560200000|2020-10-01 13:50:00|10247.2|10245.2|10234.2|10232.2|10252.2|10250.2|10233.7|10231.7|259
1601560500000|2020-10-01 13:55:00|10233.7|10231.7|10229.7|10227.7|10236.7|10234.7|10227.2|10225.2|271
1601560800000|2020-10-01 14:00:00|10217.7|10215.7|10226.2|10224.2|10238.7|10236.7|10217.7|10215.7|679
1601561100000|2020-10-01 14:05:00|10225.7|10223.7|10212.7|10210.7|10226.7|10224.7|10210.7|10208.7|417
1601561400000|2020-10-01 14:10:00|10213.8|10211.8|10227.3|10225.3|10227.8|10225.8|10209.8|10207.8|269
1601561700000|2020-10-01 14:15:00|10226.3|10224.3|10231.3|10229.3|10231.3|10229.3|10220.8|10218.8|355
1601562000000|2020-10-01 14:20:00|10231.8|10229.8|10242.8|10240.8|10246.3|10244.3|10229.8|10227.8|287
1601562300000|2020-10-01 14:25:00|10242.3|10240.3|10239.3|10237.3|10242.3|10240.3|10230.3|10228.3|342
1601562600000|2020-10-01 14:30:00|10238.8|10236.8|10252.8|10250.8|10255.8|10253.8|10236.3|10234.3|277
1601562900000|2020-10-01 14:35:00|10252.3|10250.3|10263.3|10261.3|10265.3|10263.3|10250.8|10248.8|279
1601563200000|2020-10-01 14:40:00|10263.8|10261.8|10262.8|10260.8|10265.8|10263.8|10258.8|10256.8|296
1601563500000|2020-10-01 14:45:00|10263.3|10261.3|10258.3|10256.3|10265.3|10263.3|10257.8|10255.8|335
1601563800000|2020-10-01 14:50:00|10258.8|10256.8|10258.8|10256.8|10263.8|10261.8|10256.3|10254.3|227
1601564100000|2020-10-01 14:55:00|10259.3|10257.3|10244.3|10242.3|10260.8|10258.8|10240.3|10238.3|343
1601564400000|2020-10-01 15:00:00|10243.8|10241.8|10243.3|10241.3|10246.3|10244.3|10233.3|10231.3|380
1601564700000|2020-10-01 15:05:00|10242.8|10240.8|10236.8|10234.8|10248.8|10246.8|10236.8|10234.8|292
1601565000000|2020-10-01 15:10:00|10237.3|10235.3|10245.8|10243.8|10246.8|10244.8|10230.8|10228.8|369
1601565300000|2020-10-01 15:15:00|10246.3|10244.3|10238.8|10236.8|10251.8|10249.8|10232.8|10230.8|824
1601565600000|2020-10-01 15:20:00|10238.3|10236.3|10247.8|10245.8|10251.8|10249.8|10238.3|10236.3|709
1601565900000|2020-10-01 15:25:00|10247.3|10245.3|10242.3|10240.3|10250.8|10248.8|10237.8|10235.8|1223
1601566200000|2020-10-01 15:30:00|10244.3|10242.3|10250.3|10248.3|10251.8|10249.8|10236.8|10234.8|711
1601566500000|2020-10-01 15:35:00|10250.8|10248.8|10249.3|10247.3|10253.3|10251.3|10244.3|10242.3|258
1601566800000|2020-10-01 15:40:00|10249.8|10247.8|10252.8|10250.8|10253.3|10251.3|10243.3|10241.3|211
1601567100000|2020-10-01 15:45:00|10253.8|10251.8|10242.8|10240.8|10254.8|10252.8|10242.8|10240.8|65
1601567400000|2020-10-01 15:50:00|10242.3|10240.3|10252.8|10250.8|10252.8|10250.8|10241.8|10239.8|104
1601567700000|2020-10-01 15:55:00|10251.8|10249.8|10249.8|10247.8|10259.3|10257.3|10247.3|10245.3|85
1601568000000|2020-10-01 16:00:00|10249.3|10247.3|10239.8|10237.8|10252.3|10250.3|10237.8|10235.8|76
1601568300000|2020-10-01 16:05:00|10240.8|10238.8|10245.8|10243.8|10246.8|10244.8|10237.8|10235.8|76
1601568600000|2020-10-01 16:10:00|10246.8|10244.8|10247.8|10245.8|10248.3|10246.3|10242.8|10240.8|33
1601568900000|2020-10-01 16:15:00|10247.3|10245.3|10236.8|10234.8|10249.8|10247.8|10229.3|10227.3|130
1601569200000|2020-10-01 16:20:00|10237.3|10235.3|10241.8|10239.8|10245.3|10243.3|10233.3|10231.3|77
1601569500000|2020-10-01 16:25:00|10241.3|10239.3|10248.8|10246.8|10249.3|10247.3|10241.3|10239.3|29
1601569800000|2020-10-01 16:30:00|10248.3|10246.3|10256.3|10254.3|10257.8|10255.8|10248.3|10246.3|17
1601570100000|2020-10-01 16:35:00|10256.8|10254.8|10257.8|10255.8|10261.8|10259.8|10253.8|10251.8|60
1601570400000|2020-10-01 16:40:00|10258.3|10256.3|10258.3|10256.3|10263.3|10261.3|10257.8|10255.8|25
1601570700000|2020-10-01 16:45:00|10258.8|10256.8|10258.3|10256.3|10262.8|10260.8|10256.8|10254.8|5
1601571000000|2020-10-01 16:50:00|10258.8|10256.8|10256.3|10254.3|10259.3|10257.3|10255.3|10253.3|10
1601571300000|2020-10-01 16:55:00|10255.8|10253.8|10254.3|10252.3|10257.8|10255.8|10252.3|10250.3|21
1601571600000|2020-10-01 17:00:00|10253.8|10251.8|10257.8|10255.8|10258.3|10256.3|10252.8|10250.8|7
1601571900000|2020-10-01 17:05:00|10258.3|10256.3|10262.8|10260.8|10263.8|10261.8|10256.8|10254.8|16
1601572200000|2020-10-01 17:10:00|10263.3|10261.3|10258.8|10256.8|10263.8|10261.8|10258.8|10256.8|14
1601572500000|2020-10-01 17:15:00|10259.3|10257.3|10257.3|10255.3|10259.8|10257.8|10252.8|10250.8|17
1601572800000|2020-10-01 17:20:00|10257.8|10255.8|10257.3|10255.3|10259.8|10257.8|10254.8|10252.8|13
1601573100000|2020-10-01 17:25:00|10257.8|10255.8|10253.8|10251.8|10259.3|10257.3|10249.8|10247.8|23
1601573400000|2020-10-01 17:30:00|10254.3|10252.3|10256.3|10254.3|10256.3|10254.3|10250.3|10248.3|17
1601573700000|2020-10-01 17:35:00|10256.8|10254.8|10257.8|10255.8|10262.8|10260.8|10256.8|10254.8|13
1601574000000|2020-10-01 17:40:00|10257.3|10255.3|10254.3|10252.3|10259.3|10257.3|10252.8|10250.8|9
1601574300000|2020-10-01 17:45:00|10253.8|10251.8|10248.8|10246.8|10253.8|10251.8|10248.3|10246.3|2
1601574600000|2020-10-01 17:50:00|10248.3|10246.3|10246.8|10244.8|10248.8|10246.8|10246.8|10244.8|5
1601574900000|2020-10-01 17:55:00|10247.3|10245.3|10234.3|10232.3|10253.3|10251.3|10230.3|10228.3|34
1601575200000|2020-10-01 18:00:00|10235.3|10233.3|10232.3|10230.3|10243.8|10241.8|10217.8|10215.8|109
1601575500000|2020-10-01 18:05:00|10233.8|10231.8|10220.8|10218.8|10235.3|10233.3|10215.8|10213.8|60
1601575800000|2020-10-01 18:10:00|10220.3|10218.3|10219.8|10217.8|10225.3|10223.3|10215.8|10213.8|28
1601576100000|2020-10-01 18:15:00|10219.3|10217.3|10222.8|10220.8|10222.8|10220.8|10214.8|10212.8|10
1601576400000|2020-10-01 18:20:00|10222.3|10220.3|10225.8|10223.8|10227.3|10225.3|10219.8|10217.8|13
1601576700000|2020-10-01 18:25:00|10225.3|10223.3|10234.8|10232.8|10234.8|10232.8|10222.8|10220.8|9
1601577000000|2020-10-01 18:30:00|10235.3|10233.3|10236.3|10234.3|10240.3|10238.3|10234.8|10232.8|17
1601577300000|2020-10-01 18:35:00|10235.8|10233.8|10237.8|10235.8|10240.3|10238.3|10233.8|10231.8|18
1601577600000|2020-10-01 18:40:00|10238.3|10236.3|10243.3|10241.3|10244.3|10242.3|10234.3|10232.3|9
1601577900000|2020-10-01 18:45:00|10242.8|10240.8|10233.8|10231.8|10242.8|10240.8|10233.8|10231.8|8
1601578200000|2020-10-01 18:50:00|10234.3|10232.3|10235.8|10233.8|10240.3|10238.3|10231.8|10229.8|10
1601578500000|2020-10-01 18:55:00|10235.3|10233.3|10238.3|10236.3|10240.3|10238.3|10234.3|10232.3|10
1601578800000|2020-10-01 19:00:00|10238.8|10236.8|10243.3|10241.3|10246.8|10244.8|10238.8|10236.8|9
1601579100000|2020-10-01 19:05:00|10243.8|10241.8|10237.8|10235.8|10244.8|10242.8|10234.8|10232.8|50
1601579400000|2020-10-01 19:10:00|10238.3|10236.3|10237.3|10235.3|10244.8|10242.8|10234.8|10232.8|38
1601579700000|2020-10-01 19:15:00|10237.8|10235.8|10228.3|10226.3|10239.8|10237.8|10227.3|10225.3|25
1601580000000|2020-10-01 19:20:00|10227.8|10225.8|10222.3|10220.3|10228.3|10226.3|10220.3|10218.3|30
1601580300000|2020-10-01 19:25:00|10221.8|10219.8|10218.8|10216.8|10226.3|10224.3|10218.8|10216.8|23
1601580600000|2020-10-01 19:30:00|10219.3|10217.3|10220.8|10218.8|10222.8|10220.8|10213.8|10211.8|30
1601580900000|2020-10-01 19:35:00|10221.8|10219.8|10214.3|10212.3|10221.8|10219.8|10209.3|10207.3|46
1601581200000|2020-10-01 19:40:00|10215.3|10213.3|10212.8|10210.8|10218.3|10216.3|10208.8|10206.8|25
1601581500000|2020-10-01 19:45:00|10213.3|10211.3|10218.3|10216.3|10218.3|10216.3|10210.8|10208.8|27
1601581800000|2020-10-01 19:50:00|10217.8|10215.8|10231.8|10229.8|10232.3|10230.3|10217.8|10215.8|38
1601582100000|2020-10-01 19:55:00|10231.3|10229.3|10237.5|10231.5|10238|10235.3|10231.3|10229.3|15
1601582400000|2020-10-01 20:00:00|10237.3|10231.3|10232.5|10226.5|10237.3|10231.3|10228.6|10222.6|0
1601582700000|2020-10-01 20:05:00|10232.6|10226.6|10245.1|10239.1|10246.5|10240.5|10232.5|10226.5|0
1601583000000|2020-10-01 20:10:00|10245.3|10239.3|10227.6|10221.6|10247.1|10241.1|10226.4|10220.4|0
1601583300000|2020-10-01 20:15:00|10228.3|10222.3|10228.8|10222.8|10229|10223|10226.6|10220.6|0
1601583600000|2020-10-01 20:20:00|10229|10223|10229.7|10223.7|10230|10224|10228.3|10222.3|0
1601583900000|2020-10-01 20:25:00|10230|10224|10230.2|10224.2|10230.5|10224.5|10229|10223|0
1601584200000|2020-10-01 20:30:00|10230.9|10224.9|10228.9|10222.9|10232.8|10226.8|10225|10219|0
1601584500000|2020-10-01 20:35:00|10229|10223|10236.3|10230.3|10236.9|10230.9|10228.9|10222.9|0
1601584800000|2020-10-01 20:40:00|10236.4|10230.4|10231.8|10225.8|10238.3|10232.3|10231|10225|0
1601585100000|2020-10-01 20:45:00|10231.6|10225.6|10231.8|10225.8|10233.8|10227.8|10230.4|10224.4|0
1601585400000|2020-10-01 20:50:00|10231.7|10225.7|10231|10225|10233|10227|10231|10225|0
1601585700000|2020-10-01 20:55:00|10230.9|10224.9|10229.6|10223.6|10231.8|10225.8|10227.6|10221.6|0
1601586000000|2020-10-01 21:00:00|10230.3|10224.3|10231|10225|10231|10225|10229.1|10223.1|0
1601586300000|2020-10-01 21:05:00|10231.5|10225.5|10231.5|10225.5|10231.8|10225.8|10231|10225|0
1601586600000|2020-10-01 21:10:00|10232|10226|10231.5|10225.5|10232|10226|10231.3|10225.3|0
1601586900000|2020-10-01 21:15:00|10231.3|10225.3|10231.5|10225.5|10231.8|10225.8|10231.3|10225.3|0
1601587200000|2020-10-01 21:20:00|10231.8|10225.8|10231.8|10225.8|10232|10226|10231.5|10225.5|0
1601587500000|2020-10-01 21:25:00|10231.5|10225.5|10231.8|10225.8|10233|10227|10231.5|10225.5|0
1601587800000|2020-10-01 21:30:00|10231.5|10225.5|10231.3|10225.3|10231.5|10225.5|10231|10225|0
1601588100000|2020-10-01 21:35:00|10231.5|10225.5|10231.3|10225.3|10231.8|10225.8|10231.3|10225.3|0
1601588400000|2020-10-01 21:40:00|10231.5|10225.5|10231.5|10225.5|10231.8|10225.8|10231|10225|0
1601588700000|2020-10-01 21:45:00|10231.3|10225.3|10231.5|10225.5|10231.5|10225.5|10231.3|10225.3|0
1601589000000|2020-10-01 21:50:00|10231.8|10225.8|10230.8|10224.8|10231.8|10225.8|10230.6|10224.6|0
1601589300000|2020-10-01 21:55:00|10231|10225|10231.3|10225.3|10231.3|10225.3|10230.3|10224.3|0
1601589600000|2020-10-01 22:00:00|10231.4|10225.4|10229.3|10223.3|10233.8|10227.8|10226|10220|0
1601589900000|2020-10-01 22:05:00|10229.4|10223.4|10222.1|10216.1|10230.1|10224.1|10220.4|10214.4|0
1601590200000|2020-10-01 22:10:00|10222.3|10216.3|10229|10223|10230.4|10224.4|10222.3|10216.3|0
1601590500000|2020-10-01 22:15:00|10228.7|10222.7|10243.3|10237.3|10243.3|10237.3|10228.7|10222.7|0
1601590800000|2020-10-01 22:20:00|10243.1|10237.1|10245|10239|10247.2|10241.2|10239.9|10233.9|0
1601591100000|2020-10-01 22:25:00|10245.2|10239.2|10225.4|10219.4|10246.6|10240.6|10222.1|10216.1|0
1601591400000|2020-10-01 22:30:00|10225.7|10219.7|10230.7|10224.7|10230.7|10224.7|10214.2|10208.2|0
1601591700000|2020-10-01 22:35:00|10230.5|10224.5|10240.1|10234.1|10246|10240|10229|10223|0
1601592000000|2020-10-01 22:40:00|10240.2|10234.2|10238.7|10232.7|10240.7|10234.7|10237.6|10231.6|0
1601592300000|2020-10-01 22:45:00|10239|10233|10239|10233|10241.8|10235.8|10235.1|10229.1|0
1601592600000|2020-10-01 22:50:00|10239.5|10233.5|10238.7|10232.7|10241.5|10235.5|10237.6|10231.6|0
1601592900000|2020-10-01 22:55:00|10239|10233|10240.1|10234.1|10240.1|10234.1|10236.2|10230.2|0
1601593200000|2020-10-01 23:00:00|10240.4|10234.4|10238.7|10232.7|10241.2|10235.2|10236.7|10230.7|0
1601593500000|2020-10-01 23:05:00|10238.4|10232.4|10238.7|10232.7|10238.7|10232.7|10237.6|10231.6|0
1601593800000|2020-10-01 23:10:00|10238.9|10232.9|10233.5|10227.5|10241.5|10235.5|10227.4|10221.4|0
1601594100000|2020-10-01 23:15:00|10233.4|10227.4|10233|10227|10234.4|10228.4|10231|10225|0
1601594400000|2020-10-01 23:20:00|10233.1|10227.1|10229.6|10223.6|10233.5|10227.5|10227.9|10221.9|0
1601594700000|2020-10-01 23:25:00|10229.7|10223.7|10230.4|10224.4|10231.6|10225.6|10227.9|10221.9|0
1601595000000|2020-10-01 23:30:00|10230.7|10224.7|10230.8|10224.8|10234.9|10228.9|10226.3|10220.3|0
1601595300000|2020-10-01 23:35:00|10231|10225|10231|10225|10233|10227|10230.4|10224.4|0
1601595600000|2020-10-01 23:40:00|10231.1|10225.1|10227.7|10221.7|10231.6|10225.6|10227.4|10221.4|0
1601595900000|2020-10-01 23:45:00|10227.6|10221.6|10224.3|10218.3|10229|10223|10223.2|10217.2|0
1601596200000|2020-10-01 23:50:00|10224.2|10218.2|10225.2|10219.2|10229|10223|10223.2|10217.2|0
1601596500000|2020-10-01 23:55:00|10225.4|10219.4|10228.5|10222.5|10228.5|10222.5|10223.2|10217.2|0
1601510400000|2020-10-01 00:00:00|10208|10202|10196.2|10190.2|10209|10203|10192.6|10186.6|0
1601510700000|2020-10-01 00:05:00|10196.1|10190.1|10211|10205|10213.1|10207.1|10195.9|10189.9|0
1601511000000|2020-10-01 00:10:00|10211.8|10205.8|10210.4|10204.4|10213.1|10207.1|10209.8|10203.8|0
1601511300000|2020-10-01 00:15:00|10210.3|10204.3|10209.2|10203.2|10219.3|10213.3|10209.2|10203.2|0
1601511600000|2020-10-01 00:20:00|10209.3|10203.3|10214.4|10208.4|10214.6|10208.6|10209.2|10203.2|0
1601511900000|2020-10-01 00:25:00|10214.5|10208.5|10208.9|10202.9|10219.6|10213.6|10208.9|10202.9|0
1601512200000|2020-10-01 00:30:00|10209|10203|10208.9|10202.9|10211.7|10205.7|10208.8|10202.8|0
1601512500000|2020-10-01 00:35:00|10208.8|10202.8|10208.5|10202.5|10214|10208|10208.4|10202.4|0
1601512800000|2020-10-01 00:40:00|10208.6|10202.6|10208.7|10202.7|10213.9|10207.9|10208.6|10202.6|0
1601513100000|2020-10-01 00:45:00|10208.6|10202.6|10211.2|10205.2|10213.9|10207.9|10208.5|10202.5|0
1601513400000|2020-10-01 00:50:00|10211.3|10205.3|10216.6|10210.6|10216.6|10210.6|10211.3|10205.3|0
1601513700000|2020-10-01 00:55:00|10216.7|10210.7|10205.6|10199.6|10219.1|10213.1|10203|10197|0
1601514000000|2020-10-01 01:00:00|10205.5|10199.5|10210.8|10204.8|10213.6|10207.6|10203.1|10197.1|0
1601514300000|2020-10-01 01:05:00|10210.7|10204.7|10216.3|10210.3|10216.3|10210.3|10208|10202|0
1601514600000|2020-10-01 01:10:00|10216.4|10210.4|10233.6|10227.6|10235.3|10229.3|10216.4|10210.4|0
1601514900000|2020-10-01 01:15:00|10232.8|10226.8|10230.3|10224.3|10238|10232|10227.5|10221.5|0
1601515200000|2020-10-01 01:20:00|10230.2|10224.2|10230|10224|10231.2|10225.2|10224.9|10218.9|0
1601515500000|2020-10-01 01:25:00|10229.9|10223.9|10228.8|10222.8|10230.2|10224.2|10224.9|10218.9|0
1601515800000|2020-10-01 01:30:00|10229.2|10223.2|10227.4|10221.4|10238|10232|10224.8|10218.8|0
1601516100000|2020-10-01 01:35:00|10227.5|10221.5|10237.6|10231.6|10237.6|10231.6|10227.5|10221.5|0
1601516400000|2020-10-01 01:40:00|10237.7|10231.7|10245.9|10239.9|10245.9|10239.9|10235.3|10229.3|0
1601516700000|2020-10-01 01:45:00|10245.8|10239.8|10245.6|10239.6|10245.9|10239.9|10240.6|10234.6|0
1601517000000|2020-10-01 01:50:00|10245.5|10239.5|10245.3|10239.3|10245.5|10239.5|10245.2|10239.2|0
1601517300000|2020-10-01 01:55:00|10245.2|10239.2|10247.9|10241.9|10250.6|10244.6|10245.2|10239.2|0
1601517600000|2020-10-01 02:00:00|10248|10242|10246.8|10240.8|10253.4|10247.4|10245.4|10239.4|0
1601517900000|2020-10-01 02:05:00|10246.4|10240.4|10240|10234|10246.9|10240.9|10237.8|10231.8|0
1601518200000|2020-10-01 02:10:00|10240.1|10234.1|10244.8|10238.8|10244.9|10238.9|10240.1|10234.1|0
1601518500000|2020-10-01 02:15:00|10244.7|10238.7|10240.9|10234.9|10244.8|10238.8|10239.7|10233.7|0
1601518800000|2020-10-01 02:20:00|10241|10235|10241|10235|10243.6|10237.6|10238.5|10232.5|0
1601519100000|2020-10-01 02:25:00|10241.1|10235.1|10243.9|10237.9|10247.7|10241.7|10241.1|10235.1|0
1601519400000|2020-10-01 02:30:00|10244.8|10238.8|10246.6|10240.6|10247.8|10241.8|10241.2|10235.2|0
1601519700000|2020-10-01 02:35:00|10246.5|10240.5|10243.7|10237.7|10249|10243|10243.5|10237.5|0
1601520000000|2020-10-01 02:40:00|10243.6|10237.6|10246.5|10240.5|10249.1|10243.1|10242.4|10236.4|0
1601520300000|2020-10-01 02:45:00|10246.4|10240.4|10246.4|10240.4|10246.5|10240.5|10243.8|10237.8|0
1601520600000|2020-10-01 02:50:00|10246.5|10240.5|10246.4|10240.4|10246.6|10240.6|10243.9|10237.9|0
1601520900000|2020-10-01 02:55:00|10246.3|10240.3|10243.8|10237.8|10246.4|10240.4|10238.7|10232.7|0
1601521200000|2020-10-01 03:00:00|10243.9|10237.9|10241.3|10235.3|10246.3|10240.3|10238.8|10232.8|0
1601521500000|2020-10-01 03:05:00|10241.7|10235.7|10244|10238|10244|10238|10241.4|10235.4|0
1601521800000|2020-10-01 03:10:00|10244.1|10238.1|10243.9|10237.9|10244.1|10238.1|10241.4|10235.4|0
1601522100000|2020-10-01 03:15:00|10244|10238|10243.9|10237.9|10246.5|10240.5|10243.9|10237.9|0
1601522400000|2020-10-01 03:20:00|10244|10238|10243.8|10237.8|10244|10238|10242.6|10236.6|0
1601522700000|2020-10-01 03:25:00|10243.9|10237.9|10238.6|10232.6|10243.9|10237.9|10238.5|10232.5|0
1601523000000|2020-10-01 03:30:00|10238.5|10232.5|10235.7|10229.7|10238.7|10232.7|10235.7|10229.7|0
1601523300000|2020-10-01 03:35:00|10235.6|10229.6|10233.2|10227.2|10235.7|10229.7|10233.1|10227.1|0
1601523600000|2020-10-01 03:40:00|10233.3|10227.3|10233.2|10227.2|10233.3|10227.3|10233.2|10227.2|0
1601523900000|2020-10-01 03:45:00|10232.3|10226.3|10233.1|10227.1|10233.2|10227.2|10230.6|10224.6|0
1601524200000|2020-10-01 03:50:00|10233|10227|10232.8|10226.8|10233.1|10227.1|10230.3|10224.3|0
1601524500000|2020-10-01 03:55:00|10231.9|10225.9|10233.3|10227.3|10233.3|10227.3|10228|10222|0
1601524800000|2020-10-01 04:00:00|10233.2|10227.2|10233.2|10227.2|10233.2|10227.2|10229.1|10223.1|0
1601525100000|2020-10-01 04:05:00|10233.1|10227.1|10235.8|10229.8|10235.9|10229.9|10233.1|10227.1|0
1601525400000|2020-10-01 04:10:00|10235.9|10229.9|10234.6|10228.6|10235.9|10229.9|10233.2|10227.2|0
1601525700000|2020-10-01 04:15:00|10235|10229|10233.3|10227.3|10236|10230|10233.3|10227.3|0
1601526000000|2020-10-01 04:20:00|10233.4|10227.4|10237.1|10231.1|10238.4|10232.4|10233.3|10227.3|0
1601526300000|2020-10-01 04:25:00|10237.6|10231.6|10236|10230|10238.4|10232.4|10235.7|10229.7|0
1601526600000|2020-10-01 04:30:00|10236.2|10230.2|10238.7|10232.7|10238.8|10232.8|10236.2|10230.2|0
1601526900000|2020-10-01 04:35:00|10239.5|10233.5|10241.2|10235.2|10241.2|10235.2|10238.6|10232.6|0
1601527200000|2020-10-01 04:40:00|10240.3|10234.3|10241.3|10235.3|10241.3|10235.3|10238.7|10232.7|0
1601527500000|2020-10-01 04:45:00|10241.2|10235.2|10243.7|10237.7|10246.3|10240.3|10238.7|10232.7|0
1601527800000|2020-10-01 04:50:00|10243.8|10237.8|10239.9|10233.9|10243.9|10237.9|10238.7|10232.7|0
1601528100000|2020-10-01 04:55:00|10239.5|10233.5|10233|10227|10241.2|10235.2|10230.5|10224.5|0
1601528400000|2020-10-01 05:00:00|10232.9|10226.9|10233.3|10227.3|10238.3|10232.3|10230.5|10224.5|0
1601528700000|2020-10-01 05:05:00|10233.7|10227.7|10238.3|10232.3|10240.8|10234.8|10233.7|10227.7|0
1601529000000|2020-10-01 05:10:00|10238.2|10232.2|10230.3|10224.3|10238.2|10232.2|10227.9|10221.9|0
1601529300000|2020-10-01 05:15:00|10229.9|10223.9|10228.1|10222.1|10230.4|10224.4|10225.4|10219.4|0
1601529600000|2020-10-01 05:20:00|10228.2|10222.2|10225.6|10219.6|10228.3|10222.3|10225.5|10219.5|0
1601529900000|2020-10-01 05:25:00|10225.7|10219.7|10227.8|10221.8|10228.1|10222.1|10225.3|10219.3|0
1601530200000|2020-10-01 05:30:00|10227.9|10221.9|10229.4|10223.4|10230.7|10224.7|10225.5|10219.5|0
1601530500000|2020-10-01 05:35:00|10229.5|10223.5|10233.2|10227.2|10233.2|10227.2|10225.5|10219.5|0
1601530800000|2020-10-01 05:40:00|10233.3|10227.3|10236|10230|10236.1|10230.1|10230.7|10224.7|0
1601531100000|2020-10-01 05:45:00|10236.1|10230.1|10241.3|10235.3|10241.4|10235.4|10231.1|10225.1|0
1601531400000|2020-10-01 05:50:00|10241.4|10235.4|10246.1|10240.1|10246.1|10240.1|10241.1|10235.1|0
1601531700000|2020-10-01 05:55:00|10246.2|10240.2|10243.9|10237.9|10248.9|10242.9|10241.1|10235.1|0
1601532000000|2020-10-01 06:00:00|10239.8|10237.8|10232.3|10230.3|10244.3|10242.3|10232.3|10230.3|93
1601532300000|2020-10-01 06:05:00|10232.8|10230.8|10232.3|10230.3|10234.3|10232.3|10228.8|10226.8|35
1601532600000|2020-10-01 06:10:00|10232.8|10230.8|10232.8|10230.8|10234.8|10232.8|10227.8|10225.8|45
1601532900000|2020-10-01 06:15:00|10233.3|10231.3|10219.8|10217.8|10233.3|10231.3|10218.3|10216.3|90
1601533200000|2020-10-01 06:20:00|10220.3|10218.3|10225.8|10223.8|10230.3|10228.3|10219.3|10217.3|25
1601533500000|2020-10-01 06:25:00|10226.3|10224.3|10236.8|10234.8|10236.8|10234.8|10226.3|10224.3|18
1601533800000|2020-10-01 06:30:00|10237.3|10235.3|10235.3|10233.3|10238.8|10236.8|10233.8|10231.8|24
1601534100000|2020-10-01 06:35:00|10234.8|10232.8|10243.8|10241.8|10244.3|10242.3|10234.8|10232.8|28
1601534400000|2020-10-01 06:40:00|10243.3|10241.3|10243.8|10241.8|10247.3|10245.3|10240.8|10238.8|31
1601534700000|2020-10-01 06:45:00|10244.3|10242.3|10248.8|10246.8|10252.8|10250.8|10243.3|10241.3|55
1601535000000|2020-10-01 06:50:00|10248.3|10246.3|10251.8|10249.8|10251.8|10249.8|10244.3|10242.3|34
1601535300000|2020-10-01 06:55:00|10252.3|10250.3|10253.8|10251.8|10257.8|10255.8|10245.3|10243.3|110
1601535600000|2020-10-01 07:00:00|10252.3|10250.3|10293.8|10291.8|10295.8|10293.8|10243.8|10241.8|1051
1601535900000|2020-10-01 07:05:00|10294.8|10292.8|10294.8|10292.8|10303.3|10301.3|10285.8|10283.8|1002
1601536200000|2020-10-01 07:10:00|10294.3|10292.3|10281.3|10279.3|10294.8|10292.8|10273.8|10271.8|618
1601536500000|2020-10-01 07:15:00|10281.8|10279.8|10288.8|10286.8|10297.3|10295.3|10280.3|10278.3|442
1601536800000|2020-10-01 07:20:00|10289.3|10287.3|10308.8|10306.8|10312.8|10310.8|10286.3|10284.3|539
1601537100000|2020-10-01 07:25:00|10308.3|10306.3|10299.8|10297.8|10311.3|10309.3|10299.8|10297.8|402
1601537400000|2020-10-01 07:30:00|10300.3|10298.3|10282.8|10280.8|10300.3|10298.3|10275.3|10273.3|518
1601537700000|2020-10-01 07:35:00|10283.3|10281.3|10291.3|10289.3|10293.8|10291.8|10277.8|10275.8|415
1601538000000|2020-10-01 07:40:00|10292.2|10290.2|10294.7|10292.7|10305.7|10303.7|10291.7|10289.7|318
1601538300000|2020-10-01 07:45:00|10294.2|10292.2|10304.2|10302.2|10307.2|10305.2|10290.2|10288.2|320
1601538600000|2020-10-01 07:50:00|10303.7|10301.7|10294.7|10292.7|10304.2|10302.2|10291.7|10289.7|338
1601538900000|2020-10-01 07:55:00|10295.2|10293.2|10300.7|10298.7|10302.2|10300.2|10287.7|10285.7|233
1601539200000|2020-10-01 08:00:00|10300.2|10298.2|10290.7|10288.7|10301.2|10299.2|10284.2|10282.2|342
1601539500000|2020-10-01 08:05:00|10290.2|10288.2|10291.7|10289.7|10299.2|10297.2|10287.2|10285.2|286
1601539800000|2020-10-01 08:10:00|10291.2|10289.2|10294.7|10292.7|10299.2|10297.2|10283.7|10281.7|207
1601540100000|2020-10-01 08:15:00|10295.2|10293.2|10301.2|10299.2|10303.7|10301.7|10294.7|10292.7|209
1601540400000|2020-10-01 08:20:00|10301.7|10299.7|10305.7|10303.7|10306.7|10304.7|10298.7|10296.7|172
1601540700000|2020-10-01 08:25:00|10306.2|10304.2|10297.7|10295.7|10306.2|10304.2|10294.7|10292.7|178
1601541000000|2020-10-01 08:30:00|10297.2|10295.2|10278.2|10276.2|10299.7|10297.7|10276.2|10274.2|214
1601541300000|2020-10-01 08:35:00|10279.2|10277.2|10275.7|10273.7|10284.7|10282.7|10269.7|10267.7|215
1601541600000|2020-10-01 08:40:00|10275.2|10273.2|10269.7|10267.7|10277.2|10275.2|10266.7|10264.7|359
1601541900000|2020-10-01 08:45:00|10269.2|10267.2|10272.2|10270.2|10275.2|10273.2|10267.7|10265.7|129
1601542200000|2020-10-01 08:50:00|10271.7|10269.7|10267.7|10265.7|10272.2|10270.2|10261.7|10259.7|196
1601542500000|2020-10-01 08:55:00|10267.2|10265.2|10260.7|10258.7|10267.2|10265.2|10259.2|10257.2|291
1601542800000|2020-10-01 09:00:00|10260.2|10258.2|10272.7|10270.7|10273.2|10271.2|10259.7|10257.7|294
1601543100000|2020-10-01 09:05:00|10272.2|10270.2|10276.2|10274.2|10278.2|10276.2|10269.7|10267.7|178
1601543400000|2020-10-01 09:10:00|10275.7|10273.7|10280.2|10278.2|10283.7|10281.7|10274.2|10272.2|141
1601543700000|2020-10-01 09:15:00|10280.7|10278.7|10285.2|10283.2|10285.2|10283.2|10277.7|10275.7|85
1601544000000|2020-10-01 09:20:00|10285.7|10283.7|10290.7|10288.7|10291.7|10289.7|10282.7|10280.7|149
1601544300000|2020-10-01 09:25:00|10291.2|10289.2|10292.7|10290.7|10299.2|10297.2|10288.7|10286.7|264
1601544600000|2020-10-01 09:30:00|10293.2|10291.2|10287.7|10285.7|10293.7|10291.7|10287.7|10285.7|230
1601544900000|2020-10-01 09:35:00|10288.2|10286.2|10290.7|10288.7|10292.7|10290.7|10284.7|10282.7|159
1601545200000|2020-10-01 09:40:00|10291.2|10289.2|10296.2|10294.2|10296.7|10294.7|10289.7|10287.7|118
1601545500000|2020-10-01 09:45:00|10296.7|10294.7|10292.7|10290.7|10300.7|10298.7|10292.7|10290.7|504
1601545800000|2020-10-01 09:50:00|10293.2|10291.2|10277.2|10275.2|10293.2|10291.2|10277.2|10275.2|637
1601546100000|2020-10-01 09:55:00|10278.2|10276.2|10286.7|10284.7|10289.7|10287.7|10278.2|10276.2|215
1601546400000|2020-10-01 10:00:00|10286.2|10284.2|10286.7|10284.7|10290.2|10288.2|10285.2|10283.2|128
1601546700000|2020-10-01 10:05:00|10287.2|10285.2|10283.2|10281.2|10292.2|10290.2|10279.7|10277.7|113
1601547000000|2020-10-01 10:10:00|10283.7|10281.7|10273.2|10271.2|10284.2|10282.2|10272.2|10270.2|61
1601547300000|2020-10-01 10:15:00|10272.2|10270.2|10267.2|10265.2|10275.7|10273.7|10265.2|10263.2|449
1601547600000|2020-10-01 10:20:00|10266.7|10264.7|10270.2|10268.2|10271.2|10269.2|10262.7|10260.7|134
1601547900000|2020-10-01 10:25:00|10270.7|10268.7|10274.2|10272.2|10282.2|10280.2|10269.2|10267.2|194
1601548200000|2020-10-01 10:30:00|10273.7|10271.7|10281.2|10279.2|10284.2|10282.2|10272.2|10270.2|114
1601548500000|2020-10-01 10:35:00|10280.7|10278.7|10287.2|10285.2|10288.2|10286.2|10280.7|10278.7|95
1601548800000|2020-10-01 10:40:00|10286.7|10284.7|10286.7|10284.7|10292.7|10290.7|10283.2|10281.2|111
1601549100000|2020-10-01 10:45:00|10287.2|10285.2|10287.7|10285.7|10291.2|10289.2|10286.2|10284.2|61
1601549400000|2020-10-01 10:50:00|10288.2|10286.2|10286.2|10284.2|10292.7|10290.7|10285.2|10283.2|75
1601549700000|2020-10-01 10:55:00|10287.2|10285.2|10282.2|10280.2|10290.2|10288.2|10281.2|10279.2|90
1601550000000|2020-10-01 11:00:00|10280.7|10278.7|10282.2|10280.2|10286.7|10284.7|10279.7|10277.7|104
1601550300000|2020-10-01 11:05:00|10281.7|10279.7|10280.7|10278.7|10288.2|10286.2|10280.2|10278.2|163
1601550600000|2020-10-01 11:10:00|10281.2|10279.2|10297.2|10295.2|10298.7|10296.7|10280.7|10278.7|145
1601550900000|2020-10-01 11:15:00|10297.7|10295.7|10294.2|10292.2|10299.2|10297.2|10292.2|10290.2|118
1601551200000|2020-10-01 11:20:00|10294.7|10292.7|10291.2|10289.2|10295.2|10293.2|10288.2|10286.2|99
1601551500000|2020-10-01 11:25:00|10292.2|10290.2|10298.7|10296.7|10299.2|10297.2|10291.7|10289.7|57
1601551800000|2020-10-01 11:30:00|10299.2|10297.2|10298.2|10296.2|10300.7|10298.7|10297.2|10295.2|114
1601552100000|2020-10-01 11:35:00|10298.7|10296.7|10291.2|10289.2|10300.2|10298.2|10288.7|10286.7|92
1601552400000|2020-10-01 11:40:00|10291.7|10289.7|10287.2|10285.2|10293.7|10291.7|10282.7|10280.7|81
1601552700000|2020-10-01 11:45:00|10287.7|10285.7|10285.2|10283.2|10289.7|10287.7|10283.7|10281.7|168
1601553000000|2020-10-01 11:50:00|10285.7|10283.7|10282.7|10280.7|10287.7|10285.7|10280.2|10278.2|180
1601553300000|2020-10-01 11:55:00|10283.2|10281.2|10286.7|10284.7|10292.2|10290.2|10283.2|10281.2|136
1601553600000|2020-10-01 12:00:00|10287.7|10285.7|10284.7|10282.7|10287.7|10285.7|10280.2|10278.2|108
1601553900000|2020-10-01 12:05:00|10284.2|10282.2|10276.7|10274.7|10284.2|10282.2|10275.7|10273.7|134
1601554200000|2020-10-01 12:10:00|10277.7|10275.7|10275.2|10273.2|10279.2|10277.2|10273.2|10271.2|97
1601554500000|2020-10-01 12:15:00|10275.7|10273.7|10274.7|10272.7|10278.7|10276.7|10273.7|10271.7|110
1601554800000|2020-10-01 12:20:00|10275.2|10273.2|10275.7|10273.7|10276.7|10274.7|10268.7|10266.7|280
1601555100000|2020-10-01 12:25:00|10275.2|10273.2|10278.2|10276.2|10281.2|10279.2|10273.7|10271.7|134
1601555400000|2020-10-01 12:30:00|10278.7|10276.7|10269.7|10267.7|10282.2|10280.2|10267.7|10265.7|128
1601555700000|2020-10-01 12:35:00|10270.7|10268.7|10269.7|10267.7|10275.7|10273.7|10268.7|10266.7|120
1601556000000|2020-10-01 12:40:00|10270.7|10268.7|10270.7|10268.7|10275.7|10273.7|10269.2|10267.2|123
1601556300000|2020-10-01 12:45:00|10271.2|10269.2|10265.7|10263.7|10273.7|10271.7|10264.7|10262.7|129
1601556600000|2020-10-01 12:50:00|10265.2|10263.2|10264.2|10262.2|10265.7|10263.7|10260.2|10258.2|144
1601556900000|2020-10-01 12:55:00|10264.7|10262.7|10266.7|10264.7|10268.7|10266.7|10261.7|10259.7|122
1601557200000|2020-10-01 13:00:00|10266.2|10264.2|10273.7|10271.7|10273.7|10271.7|10263.7|10261.7|220
1601557500000|2020-10-01 13:05:00|10266.7|10264.7|10258.7|10256.7|10274.7|10272.7|10255.2|10253.2|681
1601557800000|2020-10-01 13:10:00|10258.2|10256.2|10259.7|10257.7|10263.2|10261.2|10254.2|10252.2|198
1601558100000|2020-10-01 13:15:00|10260.2|10258.2|10257.2|10255.2|10264.2|10262.2|10256.7|10254.7|109
1601558400000|2020-10-01 13:20:00|10256.7|10254.7|10265.2|10263.2|10266.7|10264.7|10255.7|10253.7|101
1601558700000|2020-10-01 13:25:00|10264.7|10262.7|10268.7|10266.7|10273.7|10271.7|10264.2|10262.2|103
1601559000000|2020-10-01 13:30:00|10268.2|10266.2|10265.7|10263.7|10268.7|10266.7|10259.7|10257.7|322
1601559300000|2020-10-01 13:35:00|10265.2|10263.2|10258.2|10256.2|10270.2|10268.2|10258.2|10256.2|154
1601559600000|2020-10-01 13:40:00|10258.7|10256.7|10250.7|10248.7|10267.2|10265.2|10250.7|10248.7|223
1601559900000|2020-10-01 13:45:00|10250.2|10248.2|10246.7|10244.7|10252.7|10250.7|10236.7|10234.7|375
1601560200000|2020-10-01 13:50:00|10247.2|10245.2|10234.2|10232.2|10252.2|10250.2|10233.7|10231.7|259
1601560500000|2020-10-01 13:55:00|10233.7|10231.7|10229.7|10227.7|10236.7|10234.7|10227.2|10225.2|271
1601560800000|2020-10-01 14:00:00|10217.7|10215.7|10226.2|10224.2|10238.7|10236.7|10217.7|10215.7|679
1601561100000|2020-10-01 14:05:00|10225.7|10223.7|10212.7|10210.7|10226.7|10224.7|10210.7|10208.7|417
1601561400000|2020-10-01 14:10:00|10213.8|10211.8|10227.3|10225.3|10227.8|10225.8|10209.8|10207.8|269
1601561700000|2020-10-01 14:15:00|10226.3|10224.3|10231.3|10229.3|10231.3|10229.3|10220.8|10218.8|355
1601562000000|2020-10-01 14:20:00|10231.8|10229.8|10242.8|10240.8|10246.3|10244.3|10229.8|10227.8|287
1601562300000|2020-10-01 14:25:00|10242.3|10240.3|10239.3|10237.3|10242.3|10240.3|10230.3|10228.3|342
1601562600000|2020-10-01 14:30:00|10238.8|10236.8|10252.8|10250.8|10255.8|10253.8|10236.3|10234.3|277
1601562900000|2020-10-01 14:35:00|10252.3|10250.3|10263.3|10261.3|10265.3|10263.3|10250.8|10248.8|279
1601563200000|2020-10-01 14:40:00|10263.8|10261.8|10262.8|10260.8|10265.8|10263.8|10258.8|10256.8|296
1601563500000|2020-10-01 14:45:00|10263.3|10261.3|10258.3|10256.3|10265.3|10263.3|10257.8|10255.8|335
1601563800000|2020-10-01 14:50:00|10258.8|10256.8|10258.8|10256.8|10263.8|10261.8|10256.3|10254.3|227
1601564100000|2020-10-01 14:55:00|10259.3|10257.3|10244.3|10242.3|10260.8|10258.8|10240.3|10238.3|343
1601564400000|2020-10-01 15:00:00|10243.8|10241.8|10243.3|10241.3|10246.3|10244.3|10233.3|10231.3|380
1601564700000|2020-10-01 15:05:00|10242.8|10240.8|10236.8|10234.8|10248.8|10246.8|10236.8|10234.8|292
1601565000000|2020-10-01 15:10:00|10237.3|10235.3|10245.8|10243.8|10246.8|10244.8|10230.8|10228.8|369
1601565300000|2020-10-01 15:15:00|10246.3|10244.3|10238.8|10236.8|10251.8|10249.8|10232.8|10230.8|824
1601565600000|2020-10-01 15:20:00|10238.3|10236.3|10247.8|10245.8|10251.8|10249.8|10238.3|10236.3|709
1601565900000|2020-10-01 15:25:00|10247.3|10245.3|10242.3|10240.3|10250.8|10248.8|10237.8|10235.8|1223
1601566200000|2020-10-01 15:30:00|10244.3|10242.3|10250.3|10248.3|10251.8|10249.8|10236.8|10234.8|711
1601566500000|2020-10-01 15:35:00|10250.8|10248.8|10249.3|10247.3|10253.3|10251.3|10244.3|10242.3|258
1601566800000|2020-10-01 15:40:00|10249.8|10247.8|10252.8|10250.8|10253.3|10251.3|10243.3|10241.3|211
1601567100000|2020-10-01 15:45:00|10253.8|10251.8|10242.8|10240.8|10254.8|10252.8|10242.8|10240.8|65
1601567400000|2020-10-01 15:50:00|10242.3|10240.3|10252.8|10250.8|10252.8|10250.8|10241.8|10239.8|104
1601567700000|2020-10-01 15:55:00|10251.8|10249.8|10249.8|10247.8|10259.3|10257.3|10247.3|10245.3|85
1601568000000|2020-10-01 16:00:00|10249.3|10247.3|10239.8|10237.8|10252.3|10250.3|10237.8|10235.8|76
1601568300000|2020-10-01 16:05:00|10240.8|10238.8|10245.8|10243.8|10246.8|10244.8|10237.8|10235.8|76
1601568600000|2020-10-01 16:10:00|10246.8|10244.8|10247.8|10245.8|10248.3|10246.3|10242.8|10240.8|33
1601568900000|2020-10-01 16:15:00|10247.3|10245.3|10236.8|10234.8|10249.8|10247.8|10229.3|10227.3|130
1601569200000|2020-10-01 16:20:00|10237.3|10235.3|10241.8|10239.8|10245.3|10243.3|10233.3|10231.3|77
1601569500000|2020-10-01 16:25:00|10241.3|10239.3|10248.8|10246.8|10249.3|10247.3|10241.3|10239.3|29
1601569800000|2020-10-01 16:30:00|10248.3|10246.3|10256.3|10254.3|10257.8|10255.8|10248.3|10246.3|17
1601570100000|2020-10-01 16:35:00|10256.8|10254.8|10257.8|10255.8|10261.8|10259.8|10253.8|10251.8|60
1601570400000|2020-10-01 16:40:00|10258.3|10256.3|10258.3|10256.3|10263.3|10261.3|10257.8|10255.8|25
1601570700000|2020-10-01 16:45:00|10258.8|10256.8|10258.3|10256.3|10262.8|10260.8|10256.8|10254.8|5
1601571000000|2020-10-01 16:50:00|10258.8|10256.8|10256.3|10254.3|10259.3|10257.3|10255.3|10253.3|10
1601571300000|2020-10-01 16:55:00|10255.8|10253.8|10254.3|10252.3|10257.8|10255.8|10252.3|10250.3|21
1601571600000|2020-10-01 17:00:00|10253.8|10251.8|10257.8|10255.8|10258.3|10256.3|10252.8|10250.8|7
1601571900000|2020-10-01 17:05:00|10258.3|10256.3|10262.8|10260.8|10263.8|10261.8|10256.8|10254.8|16
1601572200000|2020-10-01 17:10:00|10263.3|10261.3|10258.8|10256.8|10263.8|10261.8|10258.8|10256.8|14
1601572500000|2020-10-01 17:15:00|10259.3|10257.3|10257.3|10255.3|10259.8|10257.8|10252.8|10250.8|17
1601572800000|2020-10-01 17:20:00|10257.8|10255.8|10257.3|10255.3|10259.8|10257.8|10254.8|10252.8|13
1601573100000|2020-10-01 17:25:00|10257.8|10255.8|10253.8|10251.8|10259.3|10257.3|10249.8|10247.8|23
1601573400000|2020-10-01 17:30:00|10254.3|10252.3|10256.3|10254.3|10256.3|10254.3|10250.3|10248.3|17
1601573700000|2020-10-01 17:35:00|10256.8|10254.8|10257.8|10255.8|10262.8|10260.8|10256.8|10254.8|13
1601574000000|2020-10-01 17:40:00|10257.3|10255.3|10254.3|10252.3|10259.3|10257.3|10252.8|10250.8|9
1601574300000|2020-10-01 17:45:00|10253.8|10251.8|10248.8|10246.8|10253.8|10251.8|10248.3|10246.3|2
1601574600000|2020-10-01 17:50:00|10248.3|10246.3|10246.8|10244.8|10248.8|10246.8|10246.8|10244.8|5
1601574900000|2020-10-01 17:55:00|10247.3|10245.3|10234.3|10232.3|10253.3|10251.3|10230.3|10228.3|34
1601575200000|2020-10-01 18:00:00|10235.3|10233.3|10232.3|10230.3|10243.8|10241.8|10217.8|10215.8|109
1601575500000|2020-10-01 18:05:00|10233.8|10231.8|10220.8|10218.8|10235.3|10233.3|10215.8|10213.8|60
1601575800000|2020-10-01 18:10:00|10220.3|10218.3|10219.8|10217.8|10225.3|10223.3|10215.8|10213.8|28
1601576100000|2020-10-01 18:15:00|10219.3|10217.3|10222.8|10220.8|10222.8|10220.8|10214.8|10212.8|10
1601576400000|2020-10-01 18:20:00|10222.3|10220.3|10225.8|10223.8|10227.3|10225.3|10219.8|10217.8|13
1601576700000|2020-10-01 18:25:00|10225.3|10223.3|10234.8|10232.8|10234.8|10232.8|10222.8|10220.8|9
1601577000000|2020-10-01 18:30:00|10235.3|10233.3|10236.3|10234.3|10240.3|10238.3|10234.8|10232.8|17
1601577300000|2020-10-01 18:35:00|10235.8|10233.8|10237.8|10235.8|10240.3|10238.3|10233.8|10231.8|18
1601577600000|2020-10-01 18:40:00|10238.3|10236.3|10243.3|10241.3|10244.3|10242.3|10234.3|10232.3|9
1601577900000|2020-10-01 18:45:00|10242.8|10240.8|10233.8|10231.8|10242.8|10240.8|10233.8|10231.8|8
1601578200000|2020-10-01 18:50:00|10234.3|10232.3|10235.8|10233.8|10240.3|10238.3|10231.8|10229.8|10
1601578500000|2020-10-01 18:55:00|10235.3|10233.3|10238.3|10236.3|10240.3|10238.3|10234.3|10232.3|10
1601578800000|2020-10-01 19:00:00|10238.8|10236.8|10243.3|10241.3|10246.8|10244.8|10238.8|10236.8|9
1601579100000|2020-10-01 19:05:00|10243.8|10241.8|10237.8|10235.8|10244.8|10242.8|10234.8|10232.8|50
1601579400000|2020-10-01 19:10:00|10238.3|10236.3|10237.3|10235.3|10244.8|10242.8|10234.8|10232.8|38
1601579700000|2020-10-01 19:15:00|10237.8|10235.8|10228.3|10226.3|10239.8|10237.8|10227.3|10225.3|25
1601580000000|2020-10-01 19:20:00|10227.8|10225.8|10222.3|10220.3|10228.3|10226.3|10220.3|10218.3|30
1601580300000|2020-10-01 19:25:00|10221.8|10219.8|10218.8|10216.8|10226.3|10224.3|10218.8|10216.8|23
1601580600000|2020-10-01 19:30:00|10219.3|10217.3|10220.8|10218.8|10222.8|10220.8|10213.8|10211.8|30
1601580900000|2020-10-01 19:35:00|10221.8|10219.8|10214.3|10212.3|10221.8|10219.8|10209.3|10207.3|46
1601581200000|2020-10-01 19:40:00|10215.3|10213.3|10212.8|10210.8|10218.3|10216.3|10208.8|10206.8|25
1601581500000|2020-10-01 19:45:00|10213.3|10211.3|10218.3|10216.3|10218.3|10216.3|10210.8|10208.8|27
1601581800000|2020-10-01 19:50:00|10217.8|10215.8|10231.8|10229.8|10232.3|10230.3|10217.8|10215.8|38
1601582100000|2020-10-01 19:55:00|10231.3|10229.3|10237.5|10231.5|10238|10235.3|10231.3|10229.3|15
1601582400000|2020-10-01 20:00:00|10237.3|10231.3|10232.5|10226.5|10237.3|10231.3|10228.6|10222.6|0
1601582700000|2020-10-01 20:05:00|10232.6|10226.6|10245.1|10239.1|10246.5|10240.5|10232.5|10226.5|0
1601583000000|2020-10-01 20:10:00|10245.3|10239.3|10227.6|10221.6|10247.1|10241.1|10226.4|10220.4|0
1601583300000|2020-10-01 20:15:00|10228.3|10222.3|10228.8|10222.8|10229|10223|10226.6|10220.6|0
1601583600000|2020-10-01 20:20:00|10229|10223|10229.7|10223.7|10230|10224|10228.3|10222.3|0
1601583900000|2020-10-01 20:25:00|10230|10224|10230.2|10224.2|10230.5|10224.5|10229|10223|0
1601584200000|2020-10-01 20:30:00|10230.9|10224.9|10228.9|10222.9|10232.8|10226.8|10225|10219|0
1601584500000|2020-10-01 20:35:00|10229|10223|10236.3|10230.3|10236.9|10230.9|10228.9|10222.9|0
1601584800000|2020-10-01 20:40:00|10236.4|10230.4|10231.8|10225.8|10238.3|10232.3|10231|10225|0
1601585100000|2020-10-01 20:45:00|10231.6|10225.6|10231.8|10225.8|10233.8|10227.8|10230.4|10224.4|0
1601585400000|2020-10-01 20:50:00|10231.7|10225.7|10231|10225|10233|10227|10231|10225|0
1601585700000|2020-10-01 20:55:00|10230.9|10224.9|10229.6|10223.6|10231.8|10225.8|10227.6|10221.6|0
1601586000000|2020-10-01 21:00:00|10230.3|10224.3|10231|10225|10231|10225|10229.1|10223.1|0
1601586300000|2020-10-01 21:05:00|10231.5|10225.5|10231.5|10225.5|10231.8|10225.8|10231|10225|0
1601586600000|2020-10-01 21:10:00|10232|10226|10231.5|10225.5|10232|10226|10231.3|10225.3|0
1601586900000|2020-10-01 21:15:00|10231.3|10225.3|10231.5|10225.5|10231.8|10225.8|10231.3|10225.3|0
1601587200000|2020-10-01 21:20:00|10231.8|10225.8|10231.8|10225.8|10232|10226|10231.5|10225.5|0
1601587500000|2020-10-01 21:25:00|10231.5|10225.5|10231.8|10225.8|10233|10227|10231.5|10225.5|0
1601587800000|2020-10-01 21:30:00|10231.5|10225.5|10231.3|10225.3|10231.5|10225.5|10231|10225|0
1601588100000|2020-10-01 21:35:00|10231.5|10225.5|10231.3|10225.3|10231.8|10225.8|10231.3|10225.3|0
1601588400000|2020-10-01 21:40:00|10231.5|10225.5|10231.5|10225.5|10231.8|10225.8|10231|10225|0
1601588700000|2020-10-01 21:45:00|10231.3|10225.3|10231.5|10225.5|10231.5|10225.5|10231.3|10225.3|0
1601589000000|2020-10-01 21:50:00|10231.8|10225.8|10230.8|10224.8|10231.8|10225.8|10230.6|10224.6|0
1601589300000|2020-10-01 21:55:00|10231|10225|10231.3|10225.3|10231.3|10225.3|10230.3|10224.3|0
1601589600000|2020-10-01 22:00:00|10231.4|10225.4|10229.3|10223.3|10233.8|10227.8|10226|10220|0
1601589900000|2020-10-01 22:05:00|10229.4|10223.4|10222.1|10216.1|10230.1|10224.1|10220.4|10214.4|0
1601590200000|2020-10-01 22:10:00|10222.3|10216.3|10229|10223|10230.4|10224.4|10222.3|10216.3|0
1601590500000|2020-10-01 22:15:00|10228.7|10222.7|10243.3|10237.3|10243.3|10237.3|10228.7|10222.7|0
1601590800000|2020-10-01 22:20:00|10243.1|10237.1|10245|10239|10247.2|10241.2|10239.9|10233.9|0
1601591100000|2020-10-01 22:25:00|10245.2|10239.2|10225.4|10219.4|10246.6|10240.6|10222.1|10216.1|0
1601591400000|2020-10-01 22:30:00|10225.7|10219.7|10230.7|10224.7|10230.7|10224.7|10214.2|10208.2|0
1601591700000|2020-10-01 22:35:00|10230.5|10224.5|10240.1|10234.1|10246|10240|10229|10223|0
1601592000000|2020-10-01 22:40:00|10240.2|10234.2|10238.7|10232.7|10240.7|10234.7|10237.6|10231.6|0
1601592300000|2020-10-01 22:45:00|10239|10233|10239|10233|10241.8|10235.8|10235.1|10229.1|0
1601592600000|2020-10-01 22:50:00|10239.5|10233.5|10238.7|10232.7|10241.5|10235.5|10237.6|10231.6|0
1601592900000|2020-10-01 22:55:00|10239|10233|10240.1|10234.1|10240.1|10234.1|10236.2|10230.2|0
1601593200000|2020-10-01 23:00:00|10240.4|10234.4|10238.7|10232.7|10241.2|10235.2|10236.7|10230.7|0
1601593500000|2020-10-01 23:05:00|10238.4|10232.4|10238.7|10232.7|10238.7|10232.7|10237.6|10231.6|0
1601593800000|2020-10-01 23:10:00|10238.9|10232.9|10233.5|10227.5|10241.5|10235.5|10227.4|10221.4|0
1601594100000|2020-10-01 23:15:00|10233.4|10227.4|10233|10227|10234.4|10228.4|10231|10225|0
1601594400000|2020-10-01 23:20:00|10233.1|10227.1|10229.6|10223.6|10233.5|10227.5|10227.9|10221.9|0
1601594700000|2020-10-01 23:25:00|10229.7|10223.7|10230.4|10224.4|10231.6|10225.6|10227.9|10221.9|0
1601595000000|2020-10-01 23:30:00|10230.7|10224.7|10230.8|10224.8|10234.9|10228.9|10226.3|10220.3|0
1601595300000|2020-10-01 23:35:00|10231|10225|10231|10225|10233|10227|10230.4|10224.4|0
1601595600000|2020-10-01 23:40:00|10231.1|10225.1|10227.7|10221.7|10231.6|10225.6|10227.4|10221.4|0
1601595900000|2020-10-01 23:45:00|10227.6|10221.6|10224.3|10218.3|10229|10223|10223.2|10217.2|0
1601596200000|2020-10-01 23:50:00|10224.2|10218.2|10225.2|10219.2|10229|10223|10223.2|10217.2|0
1601596500000|2020-10-01 23:55:00|10225.4|10219.4|10228.5|10222.5|10228.5|10222.5|10223.2|10217.2|0
1601596800000|2020-10-02 00:00:00|10228.4|10222.4|10236.4|10230.4|10241.3|10235.3|10225.5|10219.5|0
1601597100000|2020-10-02 00:05:00|10236.3|10230.3|10213.8|10207.8|10238|10232|10212.9|10206.9|0
1601597400000|2020-10-02 00:10:00|10214.3|10208.3|10214.9|10208.9|10218.2|10212.2|10205.9|10199.9|0
1601597700000|2020-10-02 00:15:00|10215.2|10209.2|10221.2|10215.2|10221.2|10215.2|10213.3|10207.3|0
1601598000000|2020-10-02 00:20:00|10221.3|10215.3|10226.3|10220.3|10226.4|10220.4|10219.8|10213.8|0
1601598300000|2020-10-02 00:25:00|10226.2|10220.2|10229|10223|10229|10223|10223.6|10217.6|0
1601598600000|2020-10-02 00:30:00|10228.9|10222.9|10213.3|10207.3|10228.9|10222.9|10213.3|10207.3|0
1601598900000|2020-10-02 00:35:00|10213.2|10207.2|10209|10203|10215.6|10209.6|10205.2|10199.2|0
1601599200000|2020-10-02 00:40:00|10209.4|10203.4|10199.7|10193.7|10210.4|10204.4|10199.6|10193.6|0
1601599500000|2020-10-02 00:45:00|10199.6|10193.6|10205.2|10199.2|10207.7|10201.7|10197.1|10191.1|0
1601599800000|2020-10-02 00:50:00|10205.1|10199.1|10205.3|10199.3|10213.2|10207.2|10203.9|10197.9|0
1601600100000|2020-10-02 00:55:00|10205.4|10199.4|10202.8|10196.8|10206.8|10200.8|10202.7|10196.7|0
1601600400000|2020-10-02 01:00:00|10202.9|10196.9|10208.2|10202.2|10208.3|10202.3|10201.4|10195.4|0
1601600700000|2020-10-02 01:05:00|10208.3|10202.3|10212.2|10206.2|10213.5|10207.5|10208.1|10202.1|0
1601601000000|2020-10-02 01:10:00|10211.8|10205.8|10210.7|10204.7|10213.5|10207.5|10208.3|10202.3|0
1601601300000|2020-10-02 01:15:00|10210.8|10204.8|10213.2|10207.2|10215.9|10209.9|10210.8|10204.8|0
1601601600000|2020-10-02 01:20:00|10213|10207|10213.1|10207.1|10213.1|10207.1|10207.8|10201.8|0
1601601900000|2020-10-02 01:25:00|10213.2|10207.2|10213.5|10207.5|10213.6|10207.6|10208.1|10202.1|0
1601602200000|2020-10-02 01:30:00|10213.6|10207.6|10214.8|10208.8|10216.3|10210.3|10213.5|10207.5|0
1601602500000|2020-10-02 01:35:00|10214.7|10208.7|10213.4|10207.4|10214.8|10208.8|10213.3|10207.3|0
1601602800000|2020-10-02 01:40:00|10213.3|10207.3|10208.3|10202.3|10213.3|10207.3|10208.1|10202.1|0
1601603100000|2020-10-02 01:45:00|10208.2|10202.2|10208.3|10202.3|10209.5|10203.5|10205.3|10199.3|0
1601603400000|2020-10-02 01:50:00|10208.2|10202.2|10208.6|10202.6|10209.8|10203.8|10203|10197|0
1601603700000|2020-10-02 01:55:00|10208.5|10202.5|10204.3|10198.3|10208.6|10202.6|10201.5|10195.5|0
1601604000000|2020-10-02 02:00:00|10203.8|10197.8|10201.7|10195.7|10207.1|10201.1|10201.5|10195.5|0
1601604300000|2020-10-02 02:05:00|10202.2|10196.2|10199.1|10193.1|10204.4|10198.4|10199|10193|0
1601604600000|2020-10-02 02:10:00|10199|10193|10203.1|10197.1|10203.1|10197.1|10199|10193|0
1601604900000|2020-10-02 02:15:00|10204|10198|10208.3|10202.3|10208.3|10202.3|10204|10198|0
1601605200000|2020-10-02 02:20:00|10208.2|10202.2|10205.5|10199.5|10208.3|10202.3|10205.5|10199.5|0
1601605500000|2020-10-02 02:25:00|10205.4|10199.4|10205.5|10199.5|10205.6|10199.6|10202.8|10196.8|0
1601605800000|2020-10-02 02:30:00|10205.4|10199.4|10208.2|10202.2|10208.2|10202.2|10204.2|10198.2|0
1601606100000|2020-10-02 02:35:00|10208.1|10202.1|10210.5|10204.5|10214.5|10208.5|10205.5|10199.5|0
1601606400000|2020-10-02 02:40:00|10210.6|10204.6|10209.3|10203.3|10213.1|10207.1|10208.1|10202.1|0
1601606700000|2020-10-02 02:45:00|10210.5|10204.5|10196.9|10190.9|10210.6|10204.6|10194.2|10188.2|0
1601607000000|2020-10-02 02:50:00|10197|10191|10194.1|10188.1|10197|10191|10194.1|10188.1|0
1601607300000|2020-10-02 02:55:00|10194.2|10188.2|10201|10195|10202.2|10196.2|10194|10188|0
1601607600000|2020-10-02 03:00:00|10201.1|10195.1|10201.2|10195.2|10205|10199|10197.1|10191.1|0
1601607900000|2020-10-02 03:05:00|10201.6|10195.6|10197.3|10191.3|10202.5|10196.5|10197.2|10191.2|0
1601608200000|2020-10-02 03:10:00|10197.7|10191.7|10202.6|10196.6|10202.7|10196.7|10197.7|10191.7|0
1601608500000|2020-10-02 03:15:00|10202.1|10196.1|10199.9|10193.9|10202.6|10196.6|10199.9|10193.9|0
1601608800000|2020-10-02 03:20:00|10200|10194|10199.9|10193.9|10202.5|10196.5|10197.4|10191.4|0
1601609100000|2020-10-02 03:25:00|10200|10194|10199.9|10193.9|10202.7|10196.7|10197.4|10191.4|0
1601609400000|2020-10-02 03:30:00|10200|10194|10205.4|10199.4|10210.5|10204.5|10198.7|10192.7|0
1601609700000|2020-10-02 03:35:00|10205.5|10199.5|10208.3|10202.3|10210.9|10204.9|10205.5|10199.5|0
1601610000000|2020-10-02 03:40:00|10208.2|10202.2|10210.7|10204.7|10213.5|10207.5|10208.2|10202.2|0
1601610300000|2020-10-02 03:45:00|10210.8|10204.8|10213.4|10207.4|10213.4|10207.4|10208.2|10202.2|0
1601610600000|2020-10-02 03:50:00|10213.5|10207.5|10223.9|10217.9|10223.9|10217.9|10213.5|10207.5|0
1601610900000|2020-10-02 03:55:00|10223.8|10217.8|10226.4|10220.4|10226.4|10220.4|10223.6|10217.6|0
1601611200000|2020-10-02 04:00:00|10226.3|10220.3|10221.2|10215.2|10226.3|10220.3|10221.2|10215.2|0
1601611500000|2020-10-02 04:05:00|10221.7|10215.7|10223.7|10217.7|10223.9|10217.9|10221.1|10215.1|0
1601611800000|2020-10-02 04:10:00|10222.8|10216.8|10221|10215|10223.7|10217.7|10218.4|10212.4|0
1601612100000|2020-10-02 04:15:00|10220.1|10214.1|10225.1|10219.1|10226.3|10220.3|10218.5|10212.5|0
1601612400000|2020-10-02 04:20:00|10224.7|10218.7|10217.2|10211.2|10226.3|10220.3|10215.8|10209.8|0
1601612700000|2020-10-02 04:25:00|10218.4|10212.4|10220|10214|10220|10214|10215.9|10209.9|0
1601613000000|2020-10-02 04:30:00|10220.4|10214.4|10224.3|10218.3|10227|10221|10218.6|10212.6|0
1601613300000|2020-10-02 04:35:00|10224.4|10218.4|10222.6|10216.6|10224.4|10218.4|10221.2|10215.2|0
1601613600000|2020-10-02 04:40:00|10222.2|10216.2|10223.7|10217.7|10223.8|10217.8|10221.2|10215.2|0
1601613900000|2020-10-02 04:45:00|10223.6|10217.6|10226.3|10220.3|10226.4|10220.4|10223.6|10217.6|0
1601614200000|2020-10-02 04:50:00|10226.4|10220.4|10199.1|10193.1|10226.4|10220.4|10196.5|10190.5|0
1601614500000|2020-10-02 04:55:00|10199|10193|10182.7|10176.7|10205.7|10199.7|10176.9|10170.9|0
1601614800000|2020-10-02 05:00:00|10183.6|10177.6|10147.4|10141.4|10183.6|10177.6|10138.8|10132.8|0
1601615100000|2020-10-02 05:05:00|10147.5|10141.5|10143.6|10137.6|10153.7|10147.7|10129|10123|0
1601615400000|2020-10-02 05:10:00|10144.4|10138.4|10155.6|10149.6|10161.2|10155.2|10140.4|10134.4|0
1601615700000|2020-10-02 05:15:00|10155.4|10149.4|10146.3|10140.3|10158.4|10152.4|10146.3|10140.3|0
1601616000000|2020-10-02 05:20:00|10146.4|10140.4|10137|10131|10152.2|10146.2|10133.2|10127.2|0
1601616300000|2020-10-02 05:25:00|10136.9|10130.9|10137.4|10131.4|10144.9|10138.9|10130.1|10124.1|0
1601616600000|2020-10-02 05:30:00|10137.3|10131.3|10121.8|10115.8|10137.4|10131.4|10121.8|10115.8|0
1601616900000|2020-10-02 05:35:00|10121.9|10115.9|10129.3|10123.3|10139.7|10133.7|10116.8|10110.8|0
1601617200000|2020-10-02 05:40:00|10129.4|10123.4|10144.9|10138.9|10144.9|10138.9|10129.3|10123.3|0
1601617500000|2020-10-02 05:45:00|10144.8|10138.8|10140.8|10134.8|10150.5|10144.5|10134.2|10128.2|0
1601617800000|2020-10-02 05:50:00|10140.9|10134.9|10135.5|10129.5|10142.5|10136.5|10122.5|10116.5|0
1601618100000|2020-10-02 05:55:00|10135.6|10129.6|10147.3|10141.3|10149.4|10143.4|10134.7|10128.7|0
1601618400000|2020-10-02 06:00:00|10134.3|10132.3|10131.3|10129.3|10141.3|10139.3|10122.8|10120.8|402
1601618700000|2020-10-02 06:05:00|10130.8|10128.8|10144.3|10142.3|10144.3|10142.3|10120.3|10118.3|307
1601619000000|2020-10-02 06:10:00|10143.8|10141.8|10148.3|10146.3|10152.3|10150.3|10142.3|10140.3|83
1601619300000|2020-10-02 06:15:00|10147.8|10145.8|10147.3|10145.3|10152.3|10150.3|10140.8|10138.8|109
1601619600000|2020-10-02 06:20:00|10146.8|10144.8|10157.8|10155.8|10157.8|10155.8|10141.3|10139.3|24
1601619900000|2020-10-02 06:25:00|10158.3|10156.3|10169.3|10167.3|10180.8|10178.8|10157.3|10155.3|79
1601620200000|2020-10-02 06:30:00|10169.8|10167.8|10158.8|10156.8|10171.8|10169.8|10156.3|10154.3|89
1601620500000|2020-10-02 06:35:00|10159.3|10157.3|10158.8|10156.8|10163.3|10161.3|10156.8|10154.8|14
1601620800000|2020-10-02 06:40:00|10159.3|10157.3|10158.8|10156.8|10166.3|10164.3|10156.3|10154.3|23
1601621100000|2020-10-02 06:45:00|10158.3|10156.3|10158.3|10156.3|10162.3|10160.3|10156.8|10154.8|29
1601621400000|2020-10-02 06:50:00|10157.8|10155.8|10162.3|10160.3|10162.3|10160.3|10154.3|10152.3|57
1601621700000|2020-10-02 06:55:00|10161.8|10159.8|10175.3|10173.3|10176.8|10174.8|10158.8|10156.8|174
1601622000000|2020-10-02 07:00:00|10177.3|10175.3|10137.3|10135.3|10178.3|10176.3|10126.3|10124.3|1080
1601622300000|2020-10-02 07:05:00|10139.3|10137.3|10173.3|10171.3|10181.3|10179.3|10135.3|10133.3|808
1601622600000|2020-10-02 07:10:00|10172.8|10170.8|10146.3|10144.3|10172.8|10170.8|10144.3|10142.3|537
1601622900000|2020-10-02 07:15:00|10147.3|10145.3|10180.3|10178.3|10183.3|10181.3|10147.3|10145.3|510
1601623200000|2020-10-02 07:20:00|10179.8|10177.8|10156.8|10154.8|10179.8|10177.8|10156.8|10154.8|511
1601623500000|2020-10-02 07:25:00|10156.3|10154.3|10166.3|10164.3|10180.3|10178.3|10155.3|10153.3|441
1601623800000|2020-10-02 07:30:00|10166.8|10164.8|10180.3|10178.3|10181.3|10179.3|10166.3|10164.3|303
1601624100000|2020-10-02 07:35:00|10180.8|10178.8|10170.8|10168.8|10183.8|10181.8|10168.3|10166.3|360
1601624400000|2020-10-02 07:40:00|10169.4|10167.4|10176.4|10174.4|10183.4|10181.4|10169.4|10167.4|280
1601624700000|2020-10-02 07:45:00|10176.9|10174.9|10169.9|10167.9|10176.9|10174.9|10166.9|10164.9|339
1601625000000|2020-10-02 07:50:00|10169.4|10167.4|10181.9|10179.9|10182.4|10180.4|10168.4|10166.4|264
1601625300000|2020-10-02 07:55:00|10181.4|10179.4|10201.9|10199.9|10201.9|10199.9|10179.4|10177.4|328
1601625600000|2020-10-02 08:00:00|10203.4|10201.4|10208.9|10206.9|10214.4|10212.4|10200.9|10198.9|258
1601625900000|2020-10-02 08:05:00|10209.4|10207.4|10198.9|10196.9|10210.9|10208.9|10193.9|10191.9|196
1601626200000|2020-10-02 08:10:00|10198.4|10196.4|10188.9|10186.9|10202.9|10200.9|10182.4|10180.4|197
1601626500000|2020-10-02 08:15:00|10189.4|10187.4|10186.9|10184.9|10194.9|10192.9|10185.4|10183.4|142
1601626800000|2020-10-02 08:20:00|10187.4|10185.4|10184.9|10182.9|10188.4|10186.4|10179.9|10177.9|185
1601627100000|2020-10-02 08:25:00|10185.4|10183.4|10198.4|10196.4|10201.9|10199.9|10184.4|10182.4|253
1601627400000|2020-10-02 08:30:00|10198.9|10196.9|10194.9|10192.9|10202.9|10200.9|10184.4|10182.4|290
1601627700000|2020-10-02 08:35:00|10194.4|10192.4|10197.9|10195.9|10204.9|10202.9|10193.9|10191.9|160
1601628000000|2020-10-02 08:40:00|10197.4|10195.4|10199.9|10197.9|10205.9|10203.9|10196.4|10194.4|83
1601628300000|2020-10-02 08:45:00|10200.4|10198.4|10201.4|10199.4|10203.9|10201.9|10197.4|10195.4|166
1601628600000|2020-10-02 08:50:00|10200.9|10198.9|10207.9|10205.9|10208.4|10206.4|10198.4|10196.4|151
1601628900000|2020-10-02 08:55:00|10207.4|10205.4|10204.9|10202.9|10211.4|10209.4|10203.9|10201.9|92
1601629200000|2020-10-02 09:00:00|10204.4|10202.4|10215.9|10213.9|10216.4|10214.4|10202.4|10200.4|240
1601629500000|2020-10-02 09:05:00|10216.4|10214.4|10218.4|10216.4|10222.4|10220.4|10214.4|10212.4|154
1601629800000|2020-10-02 09:10:00|10218.9|10216.9|10221.4|10219.4|10224.4|10222.4|10217.4|10215.4|50
1601630100000|2020-10-02 09:15:00|10221.9|10219.9|10220.9|10218.9|10225.9|10223.9|10219.4|10217.4|189
1601630400000|2020-10-02 09:20:00|10220.4|10218.4|10213.9|10211.9|10226.9|10224.9|10213.9|10211.9|122
1601630700000|2020-10-02 09:25:00|10214.4|10212.4|10204.4|10202.4|10215.9|10213.9|10202.4|10200.4|303
1601631000000|2020-10-02 09:30:00|10203.9|10201.9|10199.4|10197.4|10208.9|10206.9|10199.4|10197.4|130
1601631300000|2020-10-02 09:35:00|10198.9|10196.9|10190.9|10188.9|10201.4|10199.4|10189.4|10187.4|129
1601631600000|2020-10-02 09:40:00|10191.4|10189.4|10176.4|10174.4|10191.9|10189.9|10175.9|10173.9|418
1601631900000|2020-10-02 09:45:00|10175.9|10173.9|10174.4|10172.4|10183.4|10181.4|10172.9|10170.9|225
1601632200000|2020-10-02 09:50:00|10173.9|10171.9|10173.4|10171.4|10175.9|10173.9|10166.4|10164.4|212
1601632500000|2020-10-02 09:55:00|10173.9|10171.9|10170.4|10168.4|10173.9|10171.9|10163.9|10161.9|267
1601632800000|2020-10-02 10:00:00|10169.9|10167.9|10165.9|10163.9|10170.4|10168.4|10160.4|10158.4|213
1601633100000|2020-10-02 10:05:00|10166.4|10164.4|10169.4|10167.4|10170.4|10168.4|10162.4|10160.4|206
1601633400000|2020-10-02 10:10:00|10169.9|10167.9|10166.4|10164.4|10172.4|10170.4|10162.4|10160.4|149
1601633700000|2020-10-02 10:15:00|10166.9|10164.9|10164.4|10162.4|10171.4|10169.4|10160.9|10158.9|244
1601634000000|2020-10-02 10:20:00|10163.9|10161.9|10164.4|10162.4|10166.9|10164.9|10160.4|10158.4|123
1601634300000|2020-10-02 10:25:00|10164.9|10162.9|10174.4|10172.4|10176.9|10174.9|10164.4|10162.4|250
1601634600000|2020-10-02 10:30:00|10174.9|10172.9|10185.4|10183.4|10186.4|10184.4|10174.4|10172.4|248
1601634900000|2020-10-02 10:35:00|10184.9|10182.9|10184.4|10182.4|10185.4|10183.4|10179.4|10177.4|94
1601635200000|2020-10-02 10:40:00|10184.9|10182.9|10190.4|10188.4|10192.4|10190.4|10183.4|10181.4|93
1601635500000|2020-10-02 10:45:00|10189.4|10187.4|10180.9|10178.9|10189.9|10187.9|10177.4|10175.4|138
1601635800000|2020-10-02 10:50:00|10180.4|10178.4|10186.4|10184.4|10189.4|10187.4|10180.4|10178.4|65
1601636100000|2020-10-02 10:55:00|10186.9|10184.9|10190.4|10188.4|10190.9|10188.9|10182.4|10180.4|83
1601636400000|2020-10-02 11:00:00|10191.4|10189.4|10194.9|10192.9|10197.4|10195.4|10189.4|10187.4|193
1601636700000|2020-10-02 11:05:00|10194.4|10192.4|10186.4|10184.4|10197.4|10195.4|10184.4|10182.4|112
1601637000000|2020-10-02 11:10:00|10185.9|10183.9|10186.4|10184.4|10191.4|10189.4|10185.4|10183.4|364
1601637300000|2020-10-02 11:15:00|10186.9|10184.9|10185.9|10183.9|10190.4|10188.4|10180.9|10178.9|58
1601637600000|2020-10-02 11:20:00|10185.4|10183.4|10178.9|10176.9|10185.4|10183.4|10177.9|10175.9|54
1601637900000|2020-10-02 11:25:00|10179.4|10177.4|10175.9|10173.9|10179.9|10177.9|10171.4|10169.4|196
1601638200000|2020-10-02 11:30:00|10175.4|10173.4|10175.9|10173.9|10181.4|10179.4|10173.4|10171.4|141
1601638500000|2020-10-02 11:35:00|10176.4|10174.4|10176.4|10174.4|10177.9|10175.9|10173.4|10171.4|53
1601638800000|2020-10-02 11:40:00|10176.7|10174.7|10173.7|10171.7|10176.7|10174.7|10167.2|10165.2|106
1601639100000|2020-10-02 11:45:00|10174.7|10172.7|10180.2|10178.2|10181.2|10179.2|10173.7|10171.7|134
1601639400000|2020-10-02 11:50:00|10179.7|10177.7|10178.2|10176.2|10183.7|10181.7|10174.2|10172.2|186
1601639700000|2020-10-02 11:55:00|10177.7|10175.7|10176.2|10174.2|10179.7|10177.7|10172.2|10170.2|121
1601640000000|2020-10-02 12:00:00|10175.7|10173.7|10180.7|10178.7|10183.7|10181.7|10174.7|10172.7|150
1601640300000|2020-10-02 12:05:00|10180.2|10178.2|10183.7|10181.7|10189.7|10187.7|10179.7|10177.7|136
1601640600000|2020-10-02 12:10:00|10183.2|10181.2|10185.7|10183.7|10189.2|10187.2|10182.2|10180.2|150
1601640900000|2020-10-02 12:15:00|10186.2|10184.2|10189.2|10187.2|10191.2|10189.2|10184.7|10182.7|119
1601641200000|2020-10-02 12:20:00|10189.7|10187.7|10191.2|10189.2|10192.2|10190.2|10186.2|10184.2|113
1601641500000|2020-10-02 12:25:00|10190.7|10188.7|10187.7|10185.7|10192.7|10190.7|10182.2|10180.2|287
1601641800000|2020-10-02 12:30:00|10187.2|10185.2|10187.7|10185.7|10190.2|10188.2|10182.7|10180.7|219
1601642100000|2020-10-02 12:35:00|10188.2|10186.2|10184.7|10182.7|10188.7|10186.7|10179.2|10177.2|196
1601642400000|2020-10-02 12:40:00|10184.2|10182.2|10182.2|10180.2|10187.2|10185.2|10178.7|10176.7|60
1601642700000|2020-10-02 12:45:00|10181.7|10179.7|10180.7|10178.7|10184.7|10182.7|10177.7|10175.7|237
1601643000000|2020-10-02 12:50:00|10180.2|10178.2|10175.2|10173.2|10181.7|10179.7|10173.7|10171.7|181
1601643300000|2020-10-02 12:55:00|10174.7|10172.7|10180.7|10178.7|10182.2|10180.2|10173.7|10171.7|87
1601643600000|2020-10-02 13:00:00|10180.2|10178.2|10171.2|10169.2|10180.2|10178.2|10168.2|10166.2|367
1601643900000|2020-10-02 13:05:00|10170.7|10168.7|10173.7|10171.7|10175.7|10173.7|10169.2|10167.2|184
1601644200000|2020-10-02 13:10:00|10174.7|10172.7|10171.7|10169.7|10174.7|10172.7|10168.7|10166.7|153
1601644500000|2020-10-02 13:15:00|10171.2|10169.2|10177.7|10175.7|10179.2|10177.2|10170.2|10168.2|125
1601644800000|2020-10-02 13:20:00|10177.2|10175.2|10181.7|10179.7|10181.7|10179.7|10173.7|10171.7|97
1601645100000|2020-10-02 13:25:00|10181.2|10179.2|10186.7|10184.7|10190.7|10188.7|10180.7|10178.7|326
1601645400000|2020-10-02 13:30:00|10187.2|10185.2|10212.2|10210.2|10216.2|10214.2|10182.7|10180.7|758
1601645700000|2020-10-02 13:35:00|10212.7|10210.7|10227.2|10225.2|10228.7|10226.7|10207.7|10205.7|661
1601646000000|2020-10-02 13:40:00|10226.7|10224.7|10238.2|10236.2|10240.7|10238.7|10224.2|10222.2|403
1601646300000|2020-10-02 13:45:00|10236.2|10234.2|10238.2|10236.2|10246.7|10244.7|10236.2|10234.2|359
1601646600000|2020-10-02 13:50:00|10237.7|10235.7|10228.2|10226.2|10240.7|10238.7|10223.7|10221.7|375
1601646900000|2020-10-02 13:55:00|10228.7|10226.7|10225.2|10223.2|10232.2|10230.2|10221.7|10219.7|214
1601647200000|2020-10-02 14:00:00|10226.2|10224.2|10234.7|10232.7|10240.7|10238.7|10224.7|10222.7|253
1601647500000|2020-10-02 14:05:00|10234.2|10232.2|10242.2|10240.2|10251.7|10249.7|10234.2|10232.2|251
1601647800000|2020-10-02 14:10:00|10241.2|10239.2|10226.7|10224.7|10244.7|10242.7|10226.2|10224.2|413
1601648100000|2020-10-02 14:15:00|10227.2|10225.2|10229.7|10227.7|10237.7|10235.7|10222.7|10220.7|351
1601648400000|2020-10-02 14:20:00|10230.2|10228.2|10235.7|10233.7|10238.7|10236.7|10228.2|10226.2|233
1601648700000|2020-10-02 14:25:00|10236.2|10234.2|10241.2|10239.2|10246.7|10244.7|10232.7|10230.7|270
1601649000000|2020-10-02 14:30:00|10240.7|10238.7|10248.2|10246.2|10249.2|10247.2|10236.7|10234.7|258
1601649300000|2020-10-02 14:35:00|10248.7|10246.7|10231.7|10229.7|10248.7|10246.7|10231.7|10229.7|213
1601649600000|2020-10-02 14:40:00|10231.2|10229.2|10227.2|10225.2|10233.2|10231.2|10224.2|10222.2|188
1601649900000|2020-10-02 14:45:00|10226.7|10224.7|10233.2|10231.2|10236.7|10234.7|10225.2|10223.2|199
1601650200000|2020-10-02 14:50:00|10232.7|10230.7|10223.2|10221.2|10233.7|10231.7|10221.7|10219.7|311
1601650500000|2020-10-02 14:55:00|10223.7|10221.7|10230.2|10228.2|10233.7|10231.7|10223.2|10221.2|324
1601650800000|2020-10-02 15:00:00|10229.7|10227.7|10229.2|10227.2|10232.7|10230.7|10222.7|10220.7|277
1601651100000|2020-10-02 15:05:00|10229.7|10227.7|10232.7|10230.7|10237.7|10235.7|10224.7|10222.7|213
1601651400000|2020-10-02 15:10:00|10232.2|10230.2|10233.7|10231.7|10235.7|10233.7|10231.7|10229.7|187
1601651700000|2020-10-02 15:15:00|10234.2|10232.2|10242.7|10240.7|10244.7|10242.7|10230.7|10228.7|595
1601652000000|2020-10-02 15:20:00|10242.2|10240.2|10256.7|10254.7|10268.2|10266.2|10242.2|10240.2|703
1601652300000|2020-10-02 15:25:00|10257.2|10255.2|10254.7|10252.7|10263.7|10261.7|10252.2|10250.2|1009
1601652600000|2020-10-02 15:30:00|10255.2|10253.2|10259.7|10257.7|10260.7|10258.7|10249.2|10247.2|1188
1601652900000|2020-10-02 15:35:00|10260.2|10258.2|10251.7|10249.7|10260.7|10258.7|10248.2|10246.2|434
1601653200000|2020-10-02 15:40:00|10251.2|10249.2|10250.2|10248.2|10257.2|10255.2|10246.7|10244.7|210
1601653500000|2020-10-02 15:45:00|10249.7|10247.7|10256.2|10254.2|10256.7|10254.7|10249.2|10247.2|57
1601653800000|2020-10-02 15:50:00|10256.7|10254.7|10250.2|10248.2|10261.2|10259.2|10249.7|10247.7|110
1601654100000|2020-10-02 15:55:00|10249.7|10247.7|10239.2|10237.2|10250.7|10248.7|10238.2|10236.2|150
1601654400000|2020-10-02 16:00:00|10238.7|10236.7|10235.2|10233.2|10240.7|10238.7|10234.2|10232.2|96
1601654700000|2020-10-02 16:05:00|10235.7|10233.7|10252.2|10250.2|10254.7|10252.7|10232.7|10230.7|108
1601655000000|2020-10-02 16:10:00|10252.7|10250.7|10267.2|10265.2|10280.2|10278.2|10248.2|10246.2|394
1601655300000|2020-10-02 16:15:00|10266.7|10264.7|10284.2|10282.2|10285.2|10283.2|10266.2|10264.2|69
1601655600000|2020-10-02 16:20:00|10284.7|10282.7|10284.2|10282.2|10292.2|10290.2|10281.2|10279.2|111
1601655900000|2020-10-02 16:25:00|10283.7|10281.7|10286.2|10284.2|10290.7|10288.7|10282.7|10280.7|25
1601656200000|2020-10-02 16:30:00|10285.7|10283.7|10285.7|10283.7|10287.7|10285.7|10277.7|10275.7|41
1601656500000|2020-10-02 16:35:00|10285.2|10283.2|10292.2|10290.2|10294.2|10292.2|10281.7|10279.7|32
1601656800000|2020-10-02 16:40:00|10291.7|10289.7|10289.2|10287.2|10292.2|10290.2|10284.7|10282.7|38
1601657100000|2020-10-02 16:45:00|10289.7|10287.7|10281.7|10279.7|10291.2|10289.2|10281.2|10279.2|17
1601657400000|2020-10-02 16:50:00|10282.2|10280.2|10283.7|10281.7|10285.7|10283.7|10278.2|10276.2|12
1601657700000|2020-10-02 16:55:00|10283.2|10281.2|10286.2|10284.2|10290.2|10288.2|10281.7|10279.7|30
1601658000000|2020-10-02 17:00:00|10286.7|10284.7|10283.2|10281.2|10290.2|10288.2|10282.7|10280.7|40
1601658300000|2020-10-02 17:05:00|10282.7|10280.7|10284.7|10282.7|10286.7|10284.7|10280.2|10278.2|36
1601658600000|2020-10-02 17:10:00|10285.2|10283.2|10280.7|10278.7|10293.2|10291.2|10280.7|10278.7|10
1601658900000|2020-10-02 17:15:00|10281.2|10279.2|10290.7|10288.7|10292.7|10290.7|10281.2|10279.2|22
1601659200000|2020-10-02 17:20:00|10291.2|10289.2|10294.7|10292.7|10295.2|10293.2|10288.2|10286.2|13
1601659500000|2020-10-02 17:25:00|10294.2|10292.2|10294.2|10292.2|10296.2|10294.2|10292.2|10290.2|12
1601659800000|2020-10-02 17:30:00|10294.7|10292.7|10286.2|10284.2|10296.7|10294.7|10284.2|10282.2|29
1601660100000|2020-10-02 17:35:00|10286.7|10284.7|10288.2|10286.2|10289.7|10287.7|10284.7|10282.7|12
1601660400000|2020-10-02 17:40:00|10287.2|10285.2|10273.7|10271.7|10287.7|10285.7|10271.7|10269.7|17
1601660700000|2020-10-02 17:45:00|10273.2|10271.2|10273.7|10271.7|10277.2|10275.2|10271.2|10269.2|11
1601661000000|2020-10-02 17:50:00|10274.2|10272.2|10275.7|10273.7|10276.2|10274.2|10270.7|10268.7|8
1601661300000|2020-10-02 17:55:00|10275.2|10273.2|10276.7|10274.7|10278.2|10276.2|10272.7|10270.7|2
1601661600000|2020-10-02 18:00:00|10277.2|10275.2|10285.7|10283.7|10285.7|10283.7|10277.2|10275.2|3
1601661900000|2020-10-02 18:05:00|10286.2|10284.2|10288.7|10286.7|10289.7|10287.7|10284.7|10282.7|0
1601662200000|2020-10-02 18:10:00|10288.2|10286.2|10288.7|10286.7|10293.7|10291.7|10287.2|10285.2|4
1601662500000|2020-10-02 18:15:00|10289.2|10287.2|10288.7|10286.7|10289.7|10287.7|10288.2|10286.2|2
1601662800000|2020-10-02 18:20:00|10289.2|10287.2|10291.7|10289.7|10291.7|10289.7|10288.2|10286.2|2
1601663100000|2020-10-02 18:25:00|10291.2|10289.2|10287.2|10285.2|10291.2|10289.2|10287.2|10285.2|1
1601663400000|2020-10-02 18:30:00|10287.7|10285.7|10289.2|10287.2|10290.2|10288.2|10284.2|10282.2|20
1601663700000|2020-10-02 18:35:00|10288.7|10286.7|10287.7|10285.7|10290.7|10288.7|10286.2|10284.2|19
1601664000000|2020-10-02 18:40:00|10288.2|10286.2|10287.7|10285.7|10291.7|10289.7|10287.2|10285.2|16
1601664300000|2020-10-02 18:45:00|10288.2|10286.2|10291.2|10289.2|10297.2|10295.2|10288.2|10286.2|12
1601664600000|2020-10-02 18:50:00|10290.7|10288.7|10294.7|10292.7|10294.7|10292.7|10288.2|10286.2|0
1601664900000|2020-10-02 18:55:00|10294.2|10292.2|10298.7|10296.7|10302.7|10300.7|10293.7|10291.7|6
1601665200000|2020-10-02 19:00:00|10299.2|10297.2|10293.2|10291.2|10300.2|10298.2|10291.2|10289.2|15
1601665500000|2020-10-02 19:05:00|10292.7|10290.7|10289.2|10287.2|10293.2|10291.2|10289.2|10287.2|1
1601665800000|2020-10-02 19:10:00|10290.2|10288.2|10279.2|10277.2|10299.7|10297.7|10276.7|10274.7|94
1601666100000|2020-10-02 19:15:00|10278.7|10276.7|10286.2|10284.2|10287.7|10285.7|10277.2|10275.2|21
1601666400000|2020-10-02 19:20:00|10285.2|10283.2|10289.2|10287.2|10292.7|10290.7|10285.2|10283.2|5
1601666700000|2020-10-02 19:25:00|10288.7|10286.7|10288.2|10286.2|10289.2|10287.2|10287.2|10285.2|1
1601667000000|2020-10-02 19:30:00|10289.2|10287.2|10299.2|10297.2|10299.2|10297.2|10287.2|10285.2|9
1601667300000|2020-10-02 19:35:00|10297.7|10295.7|10296.2|10294.2|10298.7|10296.7|10295.2|10293.2|7
1601667600000|2020-10-02 19:40:00|10295.7|10293.7|10291.7|10289.7|10296.2|10294.2|10285.7|10283.7|15
1601667900000|2020-10-02 19:45:00|10291.2|10289.2|10296.2|10294.2|10296.2|10294.2|10285.7|10283.7|40
1601668200000|2020-10-02 19:50:00|10295.2|10293.2|10287.2|10285.2|10295.2|10293.2|10285.7|10283.7|12
1601668500000|2020-10-02 19:55:00|10286.7|10284.7|10294.1|10288.1|10296.1|10292.7|10286.2|10284.2|80
1601668800000|2020-10-02 20:00:00|10294|10288|10302.4|10296.4|10315|10309|10294|10288|0
1601669100000|2020-10-02 20:05:00|10302.3|10296.3|10285.2|10279.2|10305.2|10299.2|10281.3|10275.3|0
1601669400000|2020-10-02 20:10:00|10285.3|10279.3|10291.7|10285.7|10292.8|10286.8|10285.2|10279.2|0
1601669700000|2020-10-02 20:15:00|10291.8|10285.8|10300|10294|10300.9|10294.9|10290.6|10284.6|0
1601670000000|2020-10-02 20:20:00|10300.2|10294.2|10299|10293|10302.6|10296.6|10297.1|10291.1|0
1601670300000|2020-10-02 20:25:00|10298.8|10292.8|10298.8|10292.8|10303.3|10297.3|10298.3|10292.3|0
1601670600000|2020-10-02 20:30:00|10299.2|10293.2|10307|10301|10316.5|10310.5|10295.8|10289.8|0
1601670900000|2020-10-02 20:35:00|10306.9|10300.9|10308.4|10302.4|10308.9|10302.9|10305.8|10299.8|0
1601671200000|2020-10-02 20:40:00|10308.3|10302.3|10308.9|10302.9|10311.2|10305.2|10307.8|10301.8|0
1601671500000|2020-10-02 20:45:00|10309|10303|10308.9|10302.9|10311.2|10305.2|10307.8|10301.8|0
1601671800000|2020-10-02 20:50:00|10308.4|10302.4|10310.3|10304.3|10313.7|10307.7|10307.8|10301.8|0
1601672100000|2020-10-02 20:55:00|10310.4|10304.4|10308.2|10302.2|10313.1|10307.1|10308.1|10302.1|0
1601848800000|2020-10-04 22:00:00|10288|10282|10281.1|10275.1|10288.3|10282.3|10280.5|10274.5|0
1601849100000|2020-10-04 22:05:00|10281.3|10275.3|10288.8|10282.8|10291.3|10285.3|10279.7|10273.7|0
1601849400000|2020-10-04 22:10:00|10289|10283|10283.9|10277.9|10290.2|10284.2|10282.8|10276.8|0
1601849700000|2020-10-04 22:15:00|10283.6|10277.6|10275.8|10269.8|10287.5|10281.5|10271|10265|0
1601850000000|2020-10-04 22:20:00|10275.5|10269.5|10283.8|10277.8|10288.6|10282.6|10274.4|10268.4|0
1601850300000|2020-10-04 22:25:00|10283.9|10277.9|10284.4|10278.4|10287.2|10281.2|10281.8|10275.8|0
1601850600000|2020-10-04 22:30:00|10284.5|10278.5|10290.9|10284.9|10292.9|10286.9|10284.4|10278.4|0
1601850900000|2020-10-04 22:35:00|10290.8|10284.8|10290.4|10284.4|10292.9|10286.9|10289.8|10283.8|0
1601851200000|2020-10-04 22:40:00|10290.6|10284.6|10276.7|10270.7|10292.9|10286.9|10276.4|10270.4|0
1601851500000|2020-10-04 22:45:00|10276.6|10270.6|10283.5|10277.5|10284.4|10278.4|10276.1|10270.1|0
1601851800000|2020-10-04 22:50:00|10283|10277|10281.5|10275.5|10283.5|10277.5|10280.4|10274.4|0
1601852100000|2020-10-04 22:55:00|10281.6|10275.6|10287.3|10281.3|10288.4|10282.4|10281.5|10275.5|0
1601852400000|2020-10-04 23:00:00|10287.8|10281.8|10289|10283|10289.3|10283.3|10285.9|10279.9|0
1601852700000|2020-10-04 23:05:00|10289.3|10283.3|10285.6|10279.6|10289.3|10283.3|10284.4|10278.4|0
1601853000000|2020-10-04 23:10:00|10285.5|10279.5|10290.4|10284.4|10291|10285|10285|10279|0
1601853300000|2020-10-04 23:15:00|10290.1|10284.1|10286.1|10280.1|10290.4|10284.4|10285.6|10279.6|0
1601853600000|2020-10-04 23:20:00|10286.2|10280.2|10290.4|10284.4|10291.8|10285.8|10286.1|10280.1|0
1601853900000|2020-10-04 23:25:00|10290.1|10284.1|10287.5|10281.5|10291|10285|10286.7|10280.7|0
1601854200000|2020-10-04 23:30:00|10287.6|10281.6|10285.3|10279.3|10288.7|10282.7|10285|10279|0
1601854500000|2020-10-04 23:35:00|10285.2|10279.2|10286.7|10280.7|10287.5|10281.5|10285|10279|0
1601854800000|2020-10-04 23:40:00|10286.8|10280.8|10289.8|10283.8|10291.8|10285.8|10285.6|10279.6|0
1601855100000|2020-10-04 23:45:00|10289.7|10283.7|10288.4|10282.4|10289.7|10283.7|10282.5|10276.5|0
1601855400000|2020-10-04 23:50:00|10288.7|10282.7|10294.1|10288.1|10294.7|10288.7|10288.7|10282.7|0
1601855700000|2020-10-04 23:55:00|10294.2|10288.2|10298|10292|10304.6|10298.6|10293.5|10287.5|0
1601856000000|2020-10-05 00:00:00|10298.2|10292.2|10300.8|10294.8|10300.8|10294.8|10292.3|10286.3|0
1601856300000|2020-10-05 00:05:00|10300.7|10294.7|10298.4|10292.4|10304.5|10298.5|10298.4|10292.4|0
1601856600000|2020-10-05 00:10:00|10298.5|10292.5|10299.1|10293.1|10304.7|10298.7|10298.4|10292.4|0
1601856900000|2020-10-05 00:15:00|10299|10293|10316.2|10310.2|10316.3|10310.3|10298.6|10292.6|0
1601857200000|2020-10-05 00:20:00|10315.4|10309.4|10316.2|10310.2|10319|10313|10311.2|10305.2|0
1601857500000|2020-10-05 00:25:00|10315|10309|10313.5|10307.5|10318.7|10312.7|10313.3|10307.3|0
1601857800000|2020-10-05 00:30:00|10313.9|10307.9|10311|10305|10316.2|10310.2|10309.7|10303.7|0
1601858100000|2020-10-05 00:35:00|10310.9|10304.9|10316.3|10310.3|10318.8|10312.8|10310.9|10304.9|0
1601858400000|2020-10-05 00:40:00|10316.4|10310.4|10313.7|10307.7|10319|10313|10312.3|10306.3|0
1601858700000|2020-10-05 00:45:00|10313.8|10307.8|10306.2|10300.2|10313.8|10307.8|10305|10299|0
1601859000000|2020-10-05 00:50:00|10306.3|10300.3|10307.5|10301.5|10310.1|10304.1|10306.1|10300.1|0
1601859300000|2020-10-05 00:55:00|10308|10302|10315.6|10309.6|10315.6|10309.6|10307.4|10301.4|0
1601859600000|2020-10-05 01:00:00|10315.7|10309.7|10313.9|10307.9|10318.1|10312.1|10312.5|10306.5|0
1601859900000|2020-10-05 01:05:00|10313.5|10307.5|10315.4|10309.4|10315.5|10309.5|10311.2|10305.2|0
1601860200000|2020-10-05 01:10:00|10315.3|10309.3|10310.1|10304.1|10317.9|10311.9|10309.9|10303.9|0
1601860500000|2020-10-05 01:15:00|10310|10304|10311.2|10305.2|10315.3|10309.3|10309.9|10303.9|0
1601860800000|2020-10-05 01:20:00|10311.7|10305.7|10313.8|10307.8|10316.3|10310.3|10311.7|10305.7|0
1601861100000|2020-10-05 01:25:00|10313.9|10307.9|10313.6|10307.6|10317.8|10311.8|10312.2|10306.2|0
1601861400000|2020-10-05 01:30:00|10314|10308|10307.2|10301.2|10314.9|10308.9|10304.5|10298.5|0
1601861700000|2020-10-05 01:35:00|10306.3|10300.3|10304.4|10298.4|10306.3|10300.3|10301.8|10295.8|0
1601862000000|2020-10-05 01:40:00|10304.5|10298.5|10304.5|10298.5|10307.1|10301.1|10299.2|10293.2|0
1601862300000|2020-10-05 01:45:00|10304.4|10298.4|10305.4|10299.4|10309.7|10303.7|10299.3|10293.3|0
1601862600000|2020-10-05 01:50:00|10305.5|10299.5|10301.3|10295.3|10306.8|10300.8|10301.3|10295.3|0
1601862900000|2020-10-05 01:55:00|10301.2|10295.2|10301.2|10295.2|10303.9|10297.9|10297.2|10291.2|0
1601863200000|2020-10-05 02:00:00|10301.3|10295.3|10306.4|10300.4|10306.4|10300.4|10298.6|10292.6|0
1601863500000|2020-10-05 02:05:00|10305.9|10299.9|10308.9|10302.9|10309|10303|10305.1|10299.1|0
1601863800000|2020-10-05 02:10:00|10308.8|10302.8|10309|10303|10311.8|10305.8|10308.8|10302.8|0
1601864100000|2020-10-05 02:15:00|10309.1|10303.1|10309.2|10303.2|10313|10307|10309|10303|0
1601864400000|2020-10-05 02:20:00|10309.6|10303.6|10309.2|10303.2|10311.6|10305.6|10309|10303|0
1601864700000|2020-10-05 02:25:00|10309.1|10303.1|10311.7|10305.7|10311.7|10305.7|10309|10303|0
1601865000000|2020-10-05 02:30:00|10311.6|10305.6|10314.3|10308.3|10314.4|10308.4|10309.1|10303.1|0
1601865300000|2020-10-05 02:35:00|10314.2|10308.2|10313|10307|10314.2|10308.2|10309|10303|0
1601865600000|2020-10-05 02:40:00|10312.5|10306.5|10311.7|10305.7|10312.5|10306.5|10311.5|10305.5|0
1601865900000|2020-10-05 02:45:00|10311.6|10305.6|10314.2|10308.2|10314.3|10308.3|10311.6|10305.6|0
1601866200000|2020-10-05 02:50:00|10314.3|10308.3|10314.2|10308.2|10314.3|10308.3|10314.1|10308.1|0
1601866500000|2020-10-05 02:55:00|10314.3|10308.3|10314.2|10308.2|10316.8|10310.8|10312.9|10306.9|0
1601866800000|2020-10-05 03:00:00|10314.3|10308.3|10315.9|10309.9|10319.8|10313.8|10314.3|10308.3|0
1601867100000|2020-10-05 03:05:00|10316|10310|10314.6|10308.6|10317.3|10311.3|10314.6|10308.6|0
1601867400000|2020-10-05 03:10:00|10314.7|10308.7|10317.1|10311.1|10319.6|10313.6|10314.6|10308.6|0
1601867700000|2020-10-05 03:15:00|10317.5|10311.5|10317.1|10311.1|10319.7|10313.7|10317.1|10311.1|0
1601868000000|2020-10-05 03:20:00|10317.5|10311.5|10316.8|10310.8|10318.3|10312.3|10315.6|10309.6|0
1601868300000|2020-10-05 03:25:00|10316.9|10310.9|10316.9|10310.9|10319.4|10313.4|10314.3|10308.3|0
1601868600000|2020-10-05 03:30:00|10316.8|10310.8|10316.7|10310.7|10319.4|10313.4|10316.5|10310.5|0
1601868900000|2020-10-05 03:35:00|10316.8|10310.8|10316.6|10310.6|10316.8|10310.8|10314.1|10308.1|0
1601869200000|2020-10-05 03:40:00|10316.7|10310.7|10314.1|10308.1|10316.7|10310.7|10311.6|10305.6|0
1601869500000|2020-10-05 03:45:00|10314.6|10308.6|10314.1|10308.1|10316.6|10310.6|10311.4|10305.4|0
1601869800000|2020-10-05 03:50:00|10314|10308|10308.4|10302.4|10314|10308|10308.3|10302.3|0
1601870100000|2020-10-05 03:55:00|10308.3|10302.3|10300|10294|10309.5|10303.5|10300|10294|0
1601870400000|2020-10-05 04:00:00|10300.1|10294.1|10302.4|10296.4|10302.5|10296.5|10297.2|10291.2|0
1601870700000|2020-10-05 04:05:00|10302.5|10296.5|10303.8|10297.8|10305|10299|10302.4|10296.4|0
1601871000000|2020-10-05 04:10:00|10304.2|10298.2|10307.8|10301.8|10307.9|10301.9|10303.8|10297.8|0
1601871300000|2020-10-05 04:15:00|10307.7|10301.7|10310.3|10304.3|10310.3|10304.3|10307.7|10301.7|0
1601871600000|2020-10-05 04:20:00|10310.2|10304.2|10306.4|10300.4|10310.3|10304.3|10306.4|10300.4|0
1601871900000|2020-10-05 04:25:00|10306|10300|10305.2|10299.2|10307.8|10301.8|10305.1|10299.1|0
1601872200000|2020-10-05 04:30:00|10305.3|10299.3|10310.7|10304.7|10313.3|10307.3|10305.3|10299.3|0
1601872500000|2020-10-05 04:35:00|10310.8|10304.8|10310.7|10304.7|10313.3|10307.3|10308.3|10302.3|0
1601872800000|2020-10-05 04:40:00|10310.6|10304.6|10305.7|10299.7|10310.6|10304.6|10303.2|10297.2|0
1601873100000|2020-10-05 04:45:00|10305.8|10299.8|10308.1|10302.1|10308.3|10302.3|10305.5|10299.5|0
1601873400000|2020-10-05 04:50:00|10308|10302|10305.6|10299.6|10308.2|10302.2|10305.5|10299.5|0
1601873700000|2020-10-05 04:55:00|10306.5|10300.5|10308.4|10302.4|10310.8|10304.8|10305.6|10299.6|0
1601874000000|2020-10-05 05:00:00|10308.5|10302.5|10308.4|10302.4|10311|10305|10305.7|10299.7|0
1601874300000|2020-10-05 05:05:00|10308.8|10302.8|10310.8|10304.8|10313.7|10307.7|10308.8|10302.8|0
1601874600000|2020-10-05 05:10:00|10310.7|10304.7|10312.1|10306.1|10313.4|10307.4|10310.6|10304.6|0
1601874900000|2020-10-05 05:15:00|10312.5|10306.5|10313.2|10307.2|10313.3|10307.3|10310.5|10304.5|0
1601875200000|2020-10-05 05:20:00|10313.3|10307.3|10316|10310|10316.1|10310.1|10313.2|10307.2|0
1601875500000|2020-10-05 05:25:00|10314.7|10308.7|10317.3|10311.3|10317.3|10311.3|10313.3|10307.3|0
1601875800000|2020-10-05 05:30:00|10318.5|10312.5|10316|10310|10318.6|10312.6|10315.8|10309.8|0
1601876100000|2020-10-05 05:35:00|10316.1|10310.1|10316|10310|10318.6|10312.6|10313.3|10307.3|0
1601876400000|2020-10-05 05:40:00|10315.6|10309.6|10313.4|10307.4|10316.1|10310.1|10313.4|10307.4|0
1601876700000|2020-10-05 05:45:00|10313.5|10307.5|10319|10313|10321.6|10315.6|10313.5|10307.5|0
1601877000000|2020-10-05 05:50:00|10318.9|10312.9|10318.8|10312.8|10319|10313|10316.3|10310.3|0
1601877300000|2020-10-05 05:55:00|10318.7|10312.7|10308|10302|10318.8|10312.8|10307.9|10301.9|0
1601877600000|2020-10-05 06:00:00|10325.2|10323.2|10314.2|10312.2|10326.2|10324.2|10310.2|10308.2|119
1601877900000|2020-10-05 06:05:00|10313.7|10311.7|10312.7|10310.7|10317.7|10315.7|10306.7|10304.7|44
1601878200000|2020-10-05 06:10:00|10312.2|10310.2|10312.2|10310.2|10313.2|10311.2|10308.7|10306.7|12
1601878500000|2020-10-05 06:15:00|10312.7|10310.7|10314.2|10312.2|10314.2|10312.2|10309.2|10307.2|9
1601878800000|2020-10-05 06:20:00|10313.7|10311.7|10312.2|10310.2|10314.2|10312.2|10306.7|10304.7|86
1601879100000|2020-10-05 06:25:00|10312.7|10310.7|10313.7|10311.7|10315.7|10313.7|10310.7|10308.7|19
1601879400000|2020-10-05 06:30:00|10313.2|10311.2|10311.7|10309.7|10316.2|10314.2|10311.7|10309.7|9
1601879700000|2020-10-05 06:35:00|10311.2|10309.2|10308.2|10306.2|10314.2|10312.2|10301.7|10299.7|85
1601880000000|2020-10-05 06:40:00|10308.7|10306.7|10307.2|10305.2|10310.7|10308.7|10302.7|10300.7|13
1601880300000|2020-10-05 06:45:00|10306.7|10304.7|10302.7|10300.7|10310.2|10308.2|10302.2|10300.2|46
1601880600000|2020-10-05 06:50:00|10303.2|10301.2|10301.7|10299.7|10307.2|10305.2|10298.2|10296.2|85
1601880900000|2020-10-05 06:55:00|10302.2|10300.2|10322.2|10320.2|10322.7|10320.7|10301.7|10299.7|74
1601881200000|2020-10-05 07:00:00|10319.7|10317.7|10335.2|10333.2|10350.2|10348.2|10315.7|10313.7|904
1601881500000|2020-10-05 07:05:00|10334.7|10332.7|10310.7|10308.7|10342.2|10340.2|10307.2|10305.2|911
1601881800000|2020-10-05 07:10:00|10310.2|10308.2|10278.7|10276.7|10314.2|10312.2|10277.2|10275.2|567
1601882100000|2020-10-05 07:15:00|10279.2|10277.2|10276.2|10274.2|10292.2|10290.2|10275.2|10273.2|476
1601882400000|2020-10-05 07:20:00|10275.7|10273.7|10294.7|10292.7|10298.2|10296.2|10272.7|10270.7|334
1601882700000|2020-10-05 07:25:00|10296.2|10294.2|10299.2|10297.2|10299.7|10297.7|10275.7|10273.7|448
1601883000000|2020-10-05 07:30:00|10299.7|10297.7|10309.7|10307.7|10311.7|10309.7|10294.2|10292.2|309
1601883300000|2020-10-05 07:35:00|10310.2|10308.2|10309.2|10307.2|10320.2|10318.2|10307.2|10305.2|292
1601883600000|2020-10-05 07:40:00|10309|10307|10305.5|10303.5|10313|10311|10298.5|10296.5|318
1601883900000|2020-10-05 07:45:00|10306|10304|10314.5|10312.5|10316.5|10314.5|10305.5|10303.5|357
1601884200000|2020-10-05 07:50:00|10315|10313|10299|10297|10316.5|10314.5|10295|10293|165
1601884500000|2020-10-05 07:55:00|10298.5|10296.5|10304|10302|10310.5|10308.5|10298.5|10296.5|163
1601884800000|2020-10-05 08:00:00|10303.5|10301.5|10306|10304|10309|10307|10301|10299|108
1601885100000|2020-10-05 08:05:00|10305.5|10303.5|10307.5|10305.5|10315.5|10313.5|10302.5|10300.5|165
1601885400000|2020-10-05 08:10:00|10307|10305|10318|10316|10322.5|10320.5|10306.5|10304.5|167
1601885700000|2020-10-05 08:15:00|10317.5|10315.5|10307|10305|10318|10316|10307|10305|142
1601886000000|2020-10-05 08:20:00|10306.5|10304.5|10300|10298|10309.5|10307.5|10297|10295|144
1601886300000|2020-10-05 08:25:00|10299.5|10297.5|10293|10291|10299.5|10297.5|10289.5|10287.5|118
1601886600000|2020-10-05 08:30:00|10292.5|10290.5|10300.5|10298.5|10302|10300|10289.5|10287.5|122
1601886900000|2020-10-05 08:35:00|10300|10298|10299.5|10297.5|10308|10306|10297|10295|87
1601887200000|2020-10-05 08:40:00|10299|10297|10305.5|10303.5|10305.5|10303.5|10298|10296|149
1601887500000|2020-10-05 08:45:00|10305|10303|10294.5|10292.5|10305|10303|10294.5|10292.5|108
1601887800000|2020-10-05 08:50:00|10294|10292|10290.5|10288.5|10296|10294|10288.5|10286.5|101
1601888100000|2020-10-05 08:55:00|10290|10288|10288|10286|10295|10293|10287.5|10285.5|77
1601888400000|2020-10-05 09:00:00|10288.5|10286.5|10295|10293|10296|10294|10285.5|10283.5|136
1601888700000|2020-10-05 09:05:00|10295.5|10293.5|10295.5|10293.5|10299|10297|10293|10291|74
1601889000000|2020-10-05 09:10:00|10295|10293|10289.5|10287.5|10295.5|10293.5|10284|10282|100
1601889300000|2020-10-05 09:15:00|10290|10288|10287.5|10285.5|10292|10290|10284|10282|81
1601889600000|2020-10-05 09:20:00|10288|10286|10292.5|10290.5|10295.5|10293.5|10285.5|10283.5|192
1601889900000|2020-10-05 09:25:00|10291.5|10289.5|10292.5|10290.5|10296.5|10294.5|10291|10289|116
1601890200000|2020-10-05 09:30:00|10291.5|10289.5|10287|10285|10292.5|10290.5|10282|10280|161
1601890500000|2020-10-05 09:35:00|10287.5|10285.5|10292|10290|10292.5|10290.5|10284.5|10282.5|95
1601890800000|2020-10-05 09:40:00|10292.5|10290.5|10296.5|10294.5|10297.5|10295.5|10291.5|10289.5|105
1601891100000|2020-10-05 09:45:00|10295.5|10293.5|10292.5|10290.5|10295.5|10293.5|10288|10286|90
1601891400000|2020-10-05 09:50:00|10292|10290|10284.5|10282.5|10292|10290|10282.5|10280.5|101
1601891700000|2020-10-05 09:55:00|10285.5|10283.5|10294.5|10292.5|10296.5|10294.5|10285.5|10283.5|155
1601892000000|2020-10-05 10:00:00|10294|10292|10293.5|10291.5|10295.5|10293.5|10285.5|10283.5|126
1601892300000|2020-10-05 10:05:00|10293|10291|10287|10285|10295.5|10293.5|10286|10284|100
1601892600000|2020-10-05 10:10:00|10286.5|10284.5|10280.5|10278.5|10287.5|10285.5|10279|10277|86
1601892900000|2020-10-05 10:15:00|10280|10278|10283.5|10281.5|10285|10283|10280|10278|115
1601893200000|2020-10-05 10:20:00|10283|10281|10288.5|10286.5|10290.5|10288.5|10282|10280|86
1601893500000|2020-10-05 10:25:00|10287.5|10285.5|10287.5|10285.5|10291.5|10289.5|10286|10284|68
1601893800000|2020-10-05 10:30:00|10287|10285|10288.5|10286.5|10288.5|10286.5|10283.5|10281.5|91
1601894100000|2020-10-05 10:35:00|10288|10286|10288|10286|10290.5|10288.5|10286.5|10284.5|80
1601894400000|2020-10-05 10:40:00|10288.5|10286.5|10291.5|10289.5|10293|10291|10287.5|10285.5|110
1601894700000|2020-10-05 10:45:00|10291|10289|10291.5|10289.5|10292.5|10290.5|10287.5|10285.5|82
1601895000000|2020-10-05 10:50:00|10292.5|10290.5|10292.5|10290.5|10293.5|10291.5|10289.5|10287.5|68
1601895300000|2020-10-05 10:55:00|10293|10291|10296|10294|10296.5|10294.5|10290.5|10288.5|81
1601895600000|2020-10-05 11:00:00|10296.5|10294.5|10299|10297|10299.5|10297.5|10294.5|10292.5|157
1601895900000|2020-10-05 11:05:00|10299.5|10297.5|10306.5|10304.5|10307.5|10305.5|10299.5|10297.5|86
1601896200000|2020-10-05 11:10:00|10307|10305|10302|10300|10307.5|10305.5|10300.5|10298.5|72
1601896500000|2020-10-05 11:15:00|10301.5|10299.5|10300.5|10298.5|10301.5|10299.5|10297|10295|77
1601896800000|2020-10-05 11:20:00|10300|10298|10298|10296|10302|10300|10297.5|10295.5|39
1601897100000|2020-10-05 11:25:00|10297.5|10295.5|10301|10299|10302|10300|10296.5|10294.5|30
1601897400000|2020-10-05 11:30:00|10301.5|10299.5|10306|10304|10306|10304|10300.5|10298.5|64
1601897700000|2020-10-05 11:35:00|10305.5|10303.5|10304|10302|10306.5|10304.5|10301.5|10299.5|51
1601898000000|2020-10-05 11:40:00|10303.3|10301.3|10301.8|10299.8|10304.8|10302.8|10300.3|10298.3|66
1601898300000|2020-10-05 11:45:00|10302.3|10300.3|10302.8|10300.8|10306.8|10304.8|10301.8|10299.8|66
1601898600000|2020-10-05 11:50:00|10303.3|10301.3|10296.8|10294.8|10304.8|10302.8|10295.3|10293.3|105
1601898900000|2020-10-05 11:55:00|10296.3|10294.3|10299.8|10297.8|10302.8|10300.8|10296.3|10294.3|99
1601899200000|2020-10-05 12:00:00|10299.3|10297.3|10296.3|10294.3|10301.3|10299.3|10294.8|10292.8|119
1601899500000|2020-10-05 12:05:00|10296.8|10294.8|10305.8|10303.8|10306.8|10304.8|10296.8|10294.8|172
1601899800000|2020-10-05 12:10:00|10306.3|10304.3|10304.8|10302.8|10309.8|10307.8|10302.8|10300.8|228
1601900100000|2020-10-05 12:15:00|10304.3|10302.3|10292.3|10290.3|10304.3|10302.3|10291.3|10289.3|155
1601900400000|2020-10-05 12:20:00|10292.8|10290.8|10294.8|10292.8|10301.8|10299.8|10292.3|10290.3|86
1601900700000|2020-10-05 12:25:00|10294.3|10292.3|10296.3|10294.3|10297.8|10295.8|10293.8|10291.8|50
1601901000000|2020-10-05 12:30:00|10295.8|10293.8|10301.8|10299.8|10302.8|10300.8|10294.8|10292.8|161
1601901300000|2020-10-05 12:35:00|10302.8|10300.8|10305.3|10303.3|10310.3|10308.3|10301.8|10299.8|213
1601901600000|2020-10-05 12:40:00|10305.8|10303.8|10300.3|10298.3|10305.8|10303.8|10294.3|10292.3|138
1601901900000|2020-10-05 12:45:00|10300.8|10298.8|10302.8|10300.8|10302.8|10300.8|10299.8|10297.8|59
1601902200000|2020-10-05 12:50:00|10302.3|10300.3|10304.8|10302.8|10305.8|10303.8|10300.8|10298.8|102
1601902500000|2020-10-05 12:55:00|10305.8|10303.8|10304.8|10302.8|10307.8|10305.8|10302.8|10300.8|92
1601902800000|2020-10-05 13:00:00|10304.3|10302.3|10305.8|10303.8|10307.8|10305.8|10302.8|10300.8|167
1601903100000|2020-10-05 13:05:00|10306.3|10304.3|10298.8|10296.8|10306.3|10304.3|10294.8|10292.8|305
1601903400000|2020-10-05 13:10:00|10299.3|10297.3|10304.8|10302.8|10305.8|10303.8|10298.8|10296.8|126
1601903700000|2020-10-05 13:15:00|10303.8|10301.8|10307.8|10305.8|10307.8|10305.8|10299.8|10297.8|131
1601904000000|2020-10-05 13:20:00|10307.3|10305.3|10298.8|10296.8|10308.8|10306.8|10297.8|10295.8|155
1601904300000|2020-10-05 13:25:00|10298.3|10296.3|10290.8|10288.8|10298.8|10296.8|10289.3|10287.3|149
1601904600000|2020-10-05 13:30:00|10291.3|10289.3|10299.3|10297.3|10309.8|10307.8|10287.8|10285.8|329
1601904900000|2020-10-05 13:35:00|10298.8|10296.8|10297.8|10295.8|10304.3|10302.3|10294.8|10292.8|218
1601905200000|2020-10-05 13:40:00|10297.3|10295.3|10295.8|10293.8|10299.8|10297.8|10294.8|10292.8|268
1601905500000|2020-10-05 13:45:00|10296.8|10294.8|10294.8|10292.8|10305.8|10303.8|10293.3|10291.3|365
1601905800000|2020-10-05 13:50:00|10295.8|10293.8|10295.3|10293.3|10300.3|10298.3|10293.8|10291.8|171
1601906100000|2020-10-05 13:55:00|10295.8|10293.8|10293.8|10291.8|10297.8|10295.8|10290.8|10288.8|230
1601906400000|2020-10-05 14:00:00|10294.3|10292.3|10294.3|10292.3|10299.8|10297.8|10288.8|10286.8|362
1601906700000|2020-10-05 14:05:00|10294.8|10292.8|10308.3|10306.3|10308.8|10306.8|10294.8|10292.8|206
1601907000000|2020-10-05 14:10:00|10308.8|10306.8|10299.3|10297.3|10309.3|10307.3|10299.3|10297.3|230
1601907300000|2020-10-05 14:15:00|10299.8|10297.8|10305.3|10303.3|10306.3|10304.3|10299.3|10297.3|260
1601907600000|2020-10-05 14:20:00|10304.8|10302.8|10307.3|10305.3|10309.8|10307.8|10303.3|10301.3|293
1601907900000|2020-10-05 14:25:00|10307.8|10305.8|10304.8|10302.8|10311.8|10309.8|10303.3|10301.3|205
1601908200000|2020-10-05 14:30:00|10305.3|10303.3|10310.3|10308.3|10310.8|10308.8|10303.3|10301.3|307
1601908500000|2020-10-05 14:35:00|10310.8|10308.8|10307.8|10305.8|10312.3|10310.3|10300.3|10298.3|150
1601908800000|2020-10-05 14:40:00|10308.3|10306.3|10309.8|10307.8|10312.8|10310.8|10308.3|10306.3|192
1601909100000|2020-10-05 14:45:00|10309.3|10307.3|10314.3|10312.3|10317.3|10315.3|10307.3|10305.3|226
1601909400000|2020-10-05 14:50:00|10314.8|10312.8|10308.8|10306.8|10315.8|10313.8|10307.3|10305.3|166
1601909700000|2020-10-05 14:55:00|10309.3|10307.3|10312.3|10310.3|10315.3|10313.3|10309.3|10307.3|346
1601910000000|2020-10-05 15:00:00|10311.3|10309.3|10312.3|10310.3|10314.8|10312.8|10307.3|10305.3|193
1601910300000|2020-10-05 15:05:00|10311.8|10309.8|10305.3|10303.3|10314.8|10312.8|10304.8|10302.8|316
1601910600000|2020-10-05 15:10:00|10305.8|10303.8|10305.8|10303.8|10306.8|10304.8|10299.8|10297.8|201
1601910900000|2020-10-05 15:15:00|10306.3|10304.3|10312.8|10310.8|10313.3|10311.3|10305.8|10303.8|403
1601911200000|2020-10-05 15:20:00|10313.8|10311.8|10316.8|10314.8|10320.3|10318.3|10311.3|10309.3|483
1601911500000|2020-10-05 15:25:00|10316.3|10314.3|10307.8|10305.8|10317.3|10315.3|10306.3|10304.3|1296
1601911800000|2020-10-05 15:30:00|10308.8|10306.8|10307.3|10305.3|10309.8|10307.8|10301.3|10299.3|934
1601912100000|2020-10-05 15:35:00|10306.8|10304.8|10300.3|10298.3|10307.3|10305.3|10300.3|10298.3|199
1601912400000|2020-10-05 15:40:00|10299.8|10297.8|10294.8|10292.8|10300.8|10298.8|10293.8|10291.8|357
1601912700000|2020-10-05 15:45:00|10294.3|10292.3|10297.3|10295.3|10297.8|10295.8|10291.8|10289.8|101
1601913000000|2020-10-05 15:50:00|10296.3|10294.3|10296.3|10294.3|10299.8|10297.8|10294.3|10292.3|85
1601913300000|2020-10-05 15:55:00|10297.3|10295.3|10301.3|10299.3|10302.8|10300.8|10297.3|10295.3|27
1601913600000|2020-10-05 16:00:00|10300.8|10298.8|10297.8|10295.8|10301.3|10299.3|10297.3|10295.3|2
1601913900000|2020-10-05 16:05:00|10297.3|10295.3|10297.3|10295.3|10298.8|10296.8|10296.3|10294.3|14
1601914200000|2020-10-05 16:10:00|10297.8|10295.8|10298.8|10296.8|10301.3|10299.3|10297.8|10295.8|27
1601914500000|2020-10-05 16:15:00|10299.3|10297.3|10300.3|10298.3|10302.8|10300.8|10298.3|10296.3|17
1601914800000|2020-10-05 16:20:00|10299.8|10297.8|10298.3|10296.3|10300.8|10298.8|10297.8|10295.8|9
1601915100000|2020-10-05 16:25:00|10297.8|10295.8|10298.3|10296.3|10298.3|10296.3|10296.3|10294.3|3
1601915400000|2020-10-05 16:30:00|10297.8|10295.8|10297.8|10295.8|10299.3|10297.3|10297.8|10295.8|7
1601915700000|2020-10-05 16:35:00|10297.3|10295.3|10299.3|10297.3|10299.3|10297.3|10297.3|10295.3|15
1601916000000|2020-10-05 16:40:00|10299.8|10297.8|10302.3|10300.3|10303.3|10301.3|10298.8|10296.8|15
1601916300000|2020-10-05 16:45:00|10302.8|10300.8|10301.3|10299.3|10302.8|10300.8|10300.3|10298.3|6
1601916600000|2020-10-05 16:50:00|10301.8|10299.8|10300.3|10298.3|10302.3|10300.3|10300.3|10298.3|20
1601916900000|2020-10-05 16:55:00|10300.8|10298.8|10301.3|10299.3|10301.8|10299.8|10299.3|10297.3|14
1601917200000|2020-10-05 17:00:00|10301.8|10299.8|10299.3|10297.3|10303.3|10301.3|10297.3|10295.3|15
1601917500000|2020-10-05 17:05:00|10299.8|10297.8|10300.3|10298.3|10300.8|10298.8|10299.8|10297.8|3
1601917800000|2020-10-05 17:10:00|10301.3|10299.3|10302.8|10300.8|10303.8|10301.8|10299.8|10297.8|9
1601918100000|2020-10-05 17:15:00|10302.3|10300.3|10301.3|10299.3|10302.8|10300.8|10299.3|10297.3|7
1601918400000|2020-10-05 17:20:00|10300.8|10298.8|10300.8|10298.8|10301.3|10299.3|10297.8|10295.8|1
1601918700000|2020-10-05 17:25:00|10301.3|10299.3|10303.8|10301.8|10304.3|10302.3|10301.3|10299.3|10
1601919000000|2020-10-05 17:30:00|10304.3|10302.3|10303.3|10301.3|10304.3|10302.3|10302.3|10300.3|5
1601919300000|2020-10-05 17:35:00|10304.3|10302.3|10304.8|10302.8|10305.3|10303.3|10302.3|10300.3|14
1601919600000|2020-10-05 17:40:00|10305.3|10303.3|10305.8|10303.8|10306.3|10304.3|10304.8|10302.8|0
1601919900000|2020-10-05 17:45:00|10305.3|10303.3|10302.3|10300.3|10305.8|10303.8|10302.3|10300.3|6
1601920200000|2020-10-05 17:50:00|10301.3|10299.3|10299.8|10297.8|10301.8|10299.8|10299.8|10297.8|6
1601920500000|2020-10-05 17:55:00|10299.3|10297.3|10296.8|10294.8|10299.8|10297.8|10296.3|10294.3|2
1601920800000|2020-10-05 18:00:00|10296.3|10294.3|10294.3|10292.3|10296.8|10294.8|10293.8|10291.8|13
1601921100000|2020-10-05 18:05:00|10293.8|10291.8|10294.8|10292.8|10294.8|10292.8|10293.8|10291.8|1
1601921400000|2020-10-05 18:10:00|10294.3|10292.3|10296.3|10294.3|10296.8|10294.8|10294.3|10292.3|1
1601921700000|2020-10-05 18:15:00|10296.8|10294.8|10300.8|10298.8|10301.3|10299.3|10295.8|10293.8|0
1601922000000|2020-10-05 18:20:00|10301.3|10299.3|10305.3|10303.3|10305.3|10303.3|10300.8|10298.8|12
1601922300000|2020-10-05 18:25:00|10305.8|10303.8|10302.3|10300.3|10305.8|10303.8|10299.8|10297.8|11
1601922600000|2020-10-05 18:30:00|10302.8|10300.8|10304.8|10302.8|10305.3|10303.3|10302.3|10300.3|3
1601922900000|2020-10-05 18:35:00|10304.3|10302.3|10308.8|10306.8|10309.8|10307.8|10304.3|10302.3|24
1601923200000|2020-10-05 18:40:00|10309.3|10307.3|10311.3|10309.3|10311.8|10309.8|10308.8|10306.8|1
1601923500000|2020-10-05 18:45:00|10310.8|10308.8|10311.3|10309.3|10311.3|10309.3|10309.8|10307.8|3
1601923800000|2020-10-05 18:50:00|10311.8|10309.8|10311.8|10309.8|10312.8|10310.8|10310.3|10308.3|2
1601924100000|2020-10-05 18:55:00|10312.3|10310.3|10318.3|10316.3|10318.8|10316.8|10312.3|10310.3|1
1601924400000|2020-10-05 19:00:00|10318.8|10316.8|10316.3|10314.3|10319.8|10317.8|10314.8|10312.8|2
1601924700000|2020-10-05 19:05:00|10316.8|10314.8|10319.8|10317.8|10319.8|10317.8|10316.3|10314.3|3
1601925000000|2020-10-05 19:10:00|10320.3|10318.3|10329.3|10327.3|10329.3|10327.3|10317.3|10315.3|21
1601925300000|2020-10-05 19:15:00|10329.8|10327.8|10333.3|10331.3|10333.8|10331.8|10328.8|10326.8|3
1601925600000|2020-10-05 19:20:00|10333.8|10331.8|10330.8|10328.8|10333.8|10331.8|10329.3|10327.3|9
1601925900000|2020-10-05 19:25:00|10331.3|10329.3|10333.3|10331.3|10333.8|10331.8|10330.8|10328.8|6
1601926200000|2020-10-05 19:30:00|10332.3|10330.3|10333.3|10331.3|10334.3|10332.3|10331.8|10329.8|18
1601926500000|2020-10-05 19:35:00|10333.8|10331.8|10332.8|10330.8|10334.8|10332.8|10332.3|10330.3|4
1601926800000|2020-10-05 19:40:00|10333.3|10331.3|10332.8|10330.8|10333.8|10331.8|10332.3|10330.3|2
1601927100000|2020-10-05 19:45:00|10331.8|10329.8|10332.3|10330.3|10333.8|10331.8|10329.8|10327.8|18
1601927400000|2020-10-05 19:50:00|10332.8|10330.8|10335.3|10333.3|10336.3|10334.3|10332.8|10330.8|20
1601927700000|2020-10-05 19:55:00|10334.8|10332.8|10341.3|10335.3|10342.1|10339.3|10331.8|10329.8|89
1601928000000|2020-10-05 20:00:00|10341.5|10335.5|10331.5|10325.5|10341.5|10335.5|10329.5|10323.5|0
1601928300000|2020-10-05 20:05:00|10331.6|10325.6|10331.5|10325.5|10335.7|10329.7|10329.5|10323.5|0
1601928600000|2020-10-05 20:10:00|10331.4|10325.4|10328.6|10322.6|10332|10326|10325.8|10319.8|0
1601928900000|2020-10-05 20:15:00|10328.8|10322.8|10328.1|10322.1|10329.3|10323.3|10327.8|10321.8|0
1601929200000|2020-10-05 20:20:00|10327.8|10321.8|10328.1|10322.1|10328.1|10322.1|10327.8|10321.8|0
1601929500000|2020-10-05 20:25:00|10328.3|10322.3|10328.1|10322.1|10328.3|10322.3|10327.6|10321.6|0
1601929800000|2020-10-05 20:30:00|10328.2|10322.2|10329.2|10323.2|10330.4|10324.4|10326.1|10320.1|0
1601930100000|2020-10-05 20:35:00|10329.3|10323.3|10329.2|10323.2|10330.4|10324.4|10328.1|10322.1|0
1601930400000|2020-10-05 20:40:00|10329.1|10323.1|10328.7|10322.7|10329.8|10323.8|10328.7|10322.7|0
1601930700000|2020-10-05 20:45:00|10328.8|10322.8|10329.2|10323.2|10330.4|10324.4|10328.7|10322.7|0
1601931000000|2020-10-05 20:50:00|10329.1|10323.1|10326.9|10320.9|10329.2|10323.2|10326.9|10320.9|0
1601931300000|2020-10-05 20:55:00|10327|10321|10326.5|10320.5|10328.7|10322.7|10326.1|10320.1|0
1601931600000|2020-10-05 21:00:00|10326.4|10320.4|10327.3|10321.3|10327.3|10321.3|10326.1|10320.1|0
1601931900000|2020-10-05 21:05:00|10327.1|10321.1|10326.4|10320.4|10327.1|10321.1|10326.4|10320.4|0
1601932200000|2020-10-05 21:10:00|10325.7|10319.7|10326.4|10320.4|10326.6|10320.6|10325.7|10319.7|0
1601932500000|2020-10-05 21:15:00|10326.1|10320.1|10327.3|10321.3|10327.3|10321.3|10326.1|10320.1|0
1601932800000|2020-10-05 21:20:00|10327.1|10321.1|10327.6|10321.6|10327.8|10321.8|10326.8|10320.8|0
1601933100000|2020-10-05 21:25:00|10327.3|10321.3|10327.8|10321.8|10327.8|10321.8|10327.1|10321.1|0
1601933400000|2020-10-05 21:30:00|10328|10322|10329|10323|10329|10323|10328|10322|0
1601933700000|2020-10-05 21:35:00|10328.8|10322.8|10328.8|10322.8|10328.8|10322.8|10328.8|10322.8|0
1601934000000|2020-10-05 21:40:00|10328.3|10322.3|10328.8|10322.8|10328.8|10322.8|10326.8|10320.8|0
1601934300000|2020-10-05 21:45:00|10329|10323|10327.8|10321.8|10329.5|10323.5|10327.8|10321.8|0
1601934600000|2020-10-05 21:50:00|10328.5|10322.5|10328.1|10322.1|10328.5|10322.5|10328.1|10322.1|0
1601934900000|2020-10-05 21:55:00|10327.8|10321.8|10327.8|10321.8|10328.3|10322.3|10327.3|10321.3|0
1601935200000|2020-10-05 22:00:00|10328.2|10322.2|10332.5|10326.5|10333.7|10327.7|10328|10322|0
1601935500000|2020-10-05 22:05:00|10332.6|10326.6|10330.6|10324.6|10333.7|10327.7|10330|10324|0
1601935800000|2020-10-05 22:10:00|10330.8|10324.8|10333.1|10327.1|10333.1|10327.1|10330.8|10324.8|0
1601936100000|2020-10-05 22:15:00|10333.2|10327.2|10336.2|10330.2|10336.8|10330.8|10333.1|10327.1|0
1601936400000|2020-10-05 22:20:00|10336.3|10330.3|10336.2|10330.2|10336.8|10330.8|10335.7|10329.7|0
1601936700000|2020-10-05 22:25:00|10336.3|10330.3|10334.3|10328.3|10336.5|10330.5|10334.3|10328.3|0
1601937000000|2020-10-05 22:30:00|10334.4|10328.4|10336.8|10330.8|10337.4|10331.4|10334.4|10328.4|0
1601937300000|2020-10-05 22:35:00|10336.7|10330.7|10337.9|10331.9|10337.9|10331.9|10336.2|10330.2|0
1601937600000|2020-10-05 22:40:00|10337.8|10331.8|10337.4|10331.4|10337.9|10331.9|10336.2|10330.2|0
1601937900000|2020-10-05 22:45:00|10337.7|10331.7|10336.8|10330.8|10337.9|10331.9|10336.8|10330.8|0
1601938200000|2020-10-05 22:50:00|10336.7|10330.7|10336.8|10330.8|10336.8|10330.8|10336.2|10330.2|0
1601938500000|2020-10-05 22:55:00|10336.9|10330.9|10335.7|10329.7|10337.4|10331.4|10335.7|10329.7|0
1601938800000|2020-10-05 23:00:00|10336.2|10330.2|10324.4|10318.4|10336.8|10330.8|10322.3|10316.3|0
1601939100000|2020-10-05 23:05:00|10324.5|10318.5|10316|10310|10326.4|10320.4|10313.5|10307.5|0
1601939400000|2020-10-05 23:10:00|10315.8|10309.8|10318.3|10312.3|10323.1|10317.1|10315.8|10309.8|0
1601939700000|2020-10-05 23:15:00|10318.6|10312.6|10324.3|10318.3|10326.8|10320.8|10316.3|10310.3|0
1601940000000|2020-10-05 23:20:00|10324.5|10318.5|10325.1|10319.1|10326|10320|10323.7|10317.7|0
1601940300000|2020-10-05 23:25:00|10324.8|10318.8|10325.4|10319.4|10326.8|10320.8|10323.7|10317.7|0
1601940600000|2020-10-05 23:30:00|10325.3|10319.3|10324|10318|10326|10320|10323.7|10317.7|0
1601940900000|2020-10-05 23:35:00|10323.9|10317.9|10325.7|10319.7|10326|10320|10323.7|10317.7|0
1601941200000|2020-10-05 23:40:00|10325.6|10319.6|10316.9|10310.9|10327.4|10321.4|10316.6|10310.6|0
1601941500000|2020-10-05 23:45:00|10317|10311|10319.4|10313.4|10322|10316|10313.5|10307.5|0
1601941800000|2020-10-05 23:50:00|10319.5|10313.5|10319|10313|10324.4|10318.4|10315.8|10309.8|0
1601942100000|2020-10-05 23:55:00|10318.7|10312.7|10319.6|10313.6|10319.6|10313.6|10315.3|10309.3|0
1601942400000|2020-10-06 00:00:00|10319.7|10313.7|10328.3|10322.3|10329.2|10323.2|10317.9|10311.9|0
1601942700000|2020-10-06 00:05:00|10328.2|10322.2|10332.3|10326.3|10332.3|10326.3|10326.4|10320.4|0
1601943000000|2020-10-06 00:10:00|10332.2|10326.2|10327.4|10321.4|10332.2|10326.2|10326.8|10320.8|0
1601943300000|2020-10-06 00:15:00|10327.1|10321.1|10323.1|10317.1|10330.8|10324.8|10320.8|10314.8|0
1601943600000|2020-10-06 00:20:00|10323.2|10317.2|10325.4|10319.4|10325.5|10319.5|10320.5|10314.5|0
1601943900000|2020-10-06 00:25:00|10325.5|10319.5|10319|10313|10325.5|10319.5|10317.9|10311.9|0
1601944200000|2020-10-06 00:30:00|10319.5|10313.5|10317.5|10311.5|10320.4|10314.4|10317.5|10311.5|0
1601944500000|2020-10-06 00:35:00|10318|10312|10309.2|10303.2|10322.5|10316.5|10306.4|10300.4|0
1601944800000|2020-10-06 00:40:00|10309.6|10303.6|10314.6|10308.6|10317|10311|10309|10303|0
1601945100000|2020-10-06 00:45:00|10314.5|10308.5|10319.5|10313.5|10319.5|10313.5|10312|10306|0
1601945400000|2020-10-06 00:50:00|10319.4|10313.4|10318.2|10312.2|10319.5|10313.5|10316.8|10310.8|0
1601945700000|2020-10-06 00:55:00|10318.6|10312.6|10325|10319|10327.5|10321.5|10318.2|10312.2|0
1601946000000|2020-10-06 01:00:00|10325.1|10319.1|10321.2|10315.2|10325.1|10319.1|10319.9|10313.9|0
1601946300000|2020-10-06 01:05:00|10322.4|10316.4|10325.4|10319.4|10328|10322|10322.4|10316.4|0
1601946600000|2020-10-06 01:10:00|10325.3|10319.3|10325.4|10319.4|10330.6|10324.6|10325.3|10319.3|0
1601946900000|2020-10-06 01:15:00|10322.9|10316.9|10325.2|10319.2|10328.1|10322.1|10320.2|10314.2|0
1601947200000|2020-10-06 01:20:00|10325.1|10319.1|10323.9|10317.9|10325.3|10319.3|10321.3|10315.3|0
1601947500000|2020-10-06 01:25:00|10323.5|10317.5|10321.4|10315.4|10326.7|10320.7|10320.1|10314.1|0
1601947800000|2020-10-06 01:30:00|10321.5|10315.5|10320.2|10314.2|10322.9|10316.9|10317.5|10311.5|0
1601948100000|2020-10-06 01:35:00|10319.7|10313.7|10322.9|10316.9|10322.9|10316.9|10317.5|10311.5|0
1601948400000|2020-10-06 01:40:00|10323|10317|10325.5|10319.5|10326.8|10320.8|10322.9|10316.9|0
1601948700000|2020-10-06 01:45:00|10325.4|10319.4|10333.6|10327.6|10336.2|10330.2|10325.4|10319.4|0
1601949000000|2020-10-06 01:50:00|10333.5|10327.5|10333.8|10327.8|10336.4|10330.4|10331|10325|0
1601949300000|2020-10-06 01:55:00|10333.9|10327.9|10331|10325|10333.9|10327.9|10328.6|10322.6|0
1601949600000|2020-10-06 02:00:00|10331.1|10325.1|10335.4|10329.4|10335.4|10329.4|10331.1|10325.1|0
1601949900000|2020-10-06 02:05:00|10336.2|10330.2|10333.5|10327.5|10336.2|10330.2|10333.5|10327.5|0
1601950200000|2020-10-06 02:10:00|10333.6|10327.6|10336.1|10330.1|10336.2|10330.2|10333.6|10327.6|0
1601950500000|2020-10-06 02:15:00|10336.2|10330.2|10336|10330|10338.8|10332.8|10336|10330|0
1601950800000|2020-10-06 02:20:00|10336.1|10330.1|10339.7|10333.7|10341.2|10335.2|10336.1|10330.1|0
1601951100000|2020-10-06 02:25:00|10339.6|10333.6|10336|10330|10339.7|10333.7|10333.4|10327.4|0
1601951400000|2020-10-06 02:30:00|10335.9|10329.9|10333.2|10327.2|10335.9|10329.9|10330.7|10324.7|0
1601951700000|2020-10-06 02:35:00|10333.3|10327.3|10330.8|10324.8|10333.3|10327.3|10330.8|10324.8|0
1601952000000|2020-10-06 02:40:00|10330.7|10324.7|10330.8|10324.8|10330.8|10324.8|10328.2|10322.2|0
1601952300000|2020-10-06 02:45:00|10330.7|10324.7|10330.8|10324.8|10330.8|10324.8|10325.7|10319.7|0
1601952600000|2020-10-06 02:50:00|10329.9|10323.9|10328.2|10322.2|10330.8|10324.8|10328.2|10322.2|0
1601952900000|2020-10-06 02:55:00|10328.1|10322.1|10328.3|10322.3|10328.3|10322.3|10325.6|10319.6|0
1601953200000|2020-10-06 03:00:00|10328.4|10322.4|10325.7|10319.7|10328.4|10322.4|10323|10317|0
1601953500000|2020-10-06 03:05:00|10325.6|10319.6|10328.1|10322.1|10328.2|10322.2|10324.4|10318.4|0
1601953800000|2020-10-06 03:10:00|10328.2|10322.2|10328.2|10322.2|10330.8|10324.8|10328.1|10322.1|0
1601954100000|2020-10-06 03:15:00|10328.3|10322.3|10336.2|10330.2|10338.7|10332.7|10328.3|10322.3|0
1601954400000|2020-10-06 03:20:00|10336.3|10330.3|10337.4|10331.4|10338.8|10332.8|10336.1|10330.1|0
1601954700000|2020-10-06 03:25:00|10337.8|10331.8|10338.5|10332.5|10338.7|10332.7|10337.8|10331.8|0
1601955000000|2020-10-06 03:30:00|10338.6|10332.6|10344.4|10338.4|10347.5|10341.5|10338.5|10332.5|0
1601955300000|2020-10-06 03:35:00|10343.6|10337.6|10338.1|10332.1|10344.8|10338.8|10336.8|10330.8|0
1601955600000|2020-10-06 03:40:00|10337.7|10331.7|10341.9|10335.9|10341.9|10335.9|10336.9|10330.9|0
1601955900000|2020-10-06 03:45:00|10341|10335|10339|10333|10344.2|10338.2|10336.4|10330.4|0
1601956200000|2020-10-06 03:50:00|10338.6|10332.6|10336.5|10330.5|10339.2|10333.2|10336.4|10330.4|0
1601956500000|2020-10-06 03:55:00|10336.9|10330.9|10336.5|10330.5|10339|10333|10335.2|10329.2|0
1601956800000|2020-10-06 04:00:00|10335.6|10329.6|10335.3|10329.3|10336.5|10330.5|10334|10328|0
1601957100000|2020-10-06 04:05:00|10335.4|10329.4|10336.7|10330.7|10336.7|10330.7|10334.1|10328.1|0
1601957400000|2020-10-06 04:10:00|10336.6|10330.6|10336.7|10330.7|10336.7|10330.7|10336.6|10330.6|0
1601957700000|2020-10-06 04:15:00|10336.6|10330.6|10334.2|10328.2|10339.2|10333.2|10334.2|10328.2|0
1601958000000|2020-10-06 04:20:00|10334.1|10328.1|10331.7|10325.7|10334.1|10328.1|10331.5|10325.5|0
1601958300000|2020-10-06 04:25:00|10331.6|10325.6|10334.5|10328.5|10334.5|10328.5|10331.6|10325.6|0
1601958600000|2020-10-06 04:30:00|10334.4|10328.4|10337|10331|10339.7|10333.7|10334.4|10328.4|0
1601958900000|2020-10-06 04:35:00|10336.9|10330.9|10338.2|10332.2|10339.5|10333.5|10336.9|10330.9|0
1601959200000|2020-10-06 04:40:00|10337.8|10331.8|10334.5|10328.5|10337.8|10331.8|10334.5|10328.5|0
1601959500000|2020-10-06 04:45:00|10334.4|10328.4|10331.7|10325.7|10334.4|10328.4|10329.3|10323.3|0
1601959800000|2020-10-06 04:50:00|10331.6|10325.6|10331.6|10325.6|10331.6|10325.6|10329|10323|0
1601960100000|2020-10-06 04:55:00|10331.7|10325.7|10331.6|10325.6|10334.2|10328.2|10331.6|10325.6|0
1601960400000|2020-10-06 05:00:00|10331.5|10325.5|10331.7|10325.7|10331.7|10325.7|10329|10323|0
1601960700000|2020-10-06 05:05:00|10331.6|10325.6|10328.7|10322.7|10331.6|10325.6|10326|10320|0
1601961000000|2020-10-06 05:10:00|10328.8|10322.8|10326.1|10320.1|10328.8|10322.8|10326.1|10320.1|0
1601961300000|2020-10-06 05:15:00|10326.2|10320.2|10328.7|10322.7|10328.7|10322.7|10326.1|10320.1|0
1601961600000|2020-10-06 05:20:00|10328.6|10322.6|10326|10320|10328.8|10322.8|10325.9|10319.9|0
1601961900000|2020-10-06 05:25:00|10326.1|10320.1|10324.8|10318.8|10328.5|10322.5|10323.3|10317.3|0
1601962200000|2020-10-06 05:30:00|10325.2|10319.2|10326.1|10320.1|10326.1|10320.1|10323.5|10317.5|0
1601962500000|2020-10-06 05:35:00|10326.2|10320.2|10326|10320|10328.6|10322.6|10326|10320|0
1601962800000|2020-10-06 05:40:00|10325.9|10319.9|10327.4|10321.4|10328.7|10322.7|10323.5|10317.5|0
1601963100000|2020-10-06 05:45:00|10327.8|10321.8|10328.8|10322.8|10328.8|10322.8|10327.8|10321.8|0
1601963400000|2020-10-06 05:50:00|10328.7|10322.7|10326.4|10320.4|10328.8|10322.8|10323.7|10317.7|0
1601963700000|2020-10-06 05:55:00|10326.5|10320.5|10331.5|10325.5|10331.6|10325.6|10326.4|10320.4|0
1601964000000|2020-10-06 06:00:00|10321.8|10319.8|10313.8|10311.8|10321.8|10319.8|10304.8|10302.8|56
1601964300000|2020-10-06 06:05:00|10313.3|10311.3|10315.3|10313.3|10318.8|10316.8|10313.3|10311.3|11
1601964600000|2020-10-06 06:10:00|10314.8|10312.8|10311.3|10309.3|10314.8|10312.8|10309.3|10307.3|53
1601964900000|2020-10-06 06:15:00|10310.8|10308.8|10311.3|10309.3|10311.8|10309.8|10308.8|10306.8|14
1601965200000|2020-10-06 06:20:00|10310.8|10308.8|10313.8|10311.8|10313.8|10311.8|10307.8|10305.8|19
1601965500000|2020-10-06 06:25:00|10314.3|10312.3|10312.3|10310.3|10314.8|10312.8|10312.3|10310.3|22
1601965800000|2020-10-06 06:30:00|10312.8|10310.8|10317.3|10315.3|10319.8|10317.8|10311.8|10309.8|26
1601966100000|2020-10-06 06:35:00|10316.8|10314.8|10310.3|10308.3|10317.3|10315.3|10308.8|10306.8|23
1601966400000|2020-10-06 06:40:00|10310.8|10308.8|10315.3|10313.3|10316.3|10314.3|10308.3|10306.3|51
1601966700000|2020-10-06 06:45:00|10315.8|10313.8|10317.8|10315.8|10321.8|10319.8|10315.8|10313.8|20
1601967000000|2020-10-06 06:50:00|10317.3|10315.3|10317.8|10315.8|10319.8|10317.8|10315.8|10313.8|17
1601967300000|2020-10-06 06:55:00|10318.3|10316.3|10316.3|10314.3|10323.8|10321.8|10316.3|10314.3|63
1601967600000|2020-10-06 07:00:00|10313.8|10311.8|10286.3|10284.3|10314.8|10312.8|10283.8|10281.8|884
1601967900000|2020-10-06 07:05:00|10286.8|10284.8|10286.3|10284.3|10292.3|10290.3|10274.3|10272.3|695
1601968200000|2020-10-06 07:10:00|10284.3|10282.3|10274.8|10272.8|10286.3|10284.3|10263.8|10261.8|526
1601968500000|2020-10-06 07:15:00|10274.3|10272.3|10262.3|10260.3|10274.8|10272.8|10256.8|10254.8|441
1601968800000|2020-10-06 07:20:00|10262.8|10260.8|10275.8|10273.8|10278.8|10276.8|10259.3|10257.3|249
1601969100000|2020-10-06 07:25:00|10275.3|10273.3|10260.8|10258.8|10275.8|10273.8|10258.8|10256.8|250
1601969400000|2020-10-06 07:30:00|10260.3|10258.3|10258.8|10256.8|10263.8|10261.8|10250.3|10248.3|270
1601969700000|2020-10-06 07:35:00|10258.3|10256.3|10254.8|10252.8|10258.8|10256.8|10252.3|10250.3|283
1601970000000|2020-10-06 07:40:00|10254.2|10252.2|10250.2|10248.2|10262.7|10260.7|10247.7|10245.7|459
1601970300000|2020-10-06 07:45:00|10249.7|10247.7|10243.2|10241.2|10250.7|10248.7|10241.2|10239.2|217
1601970600000|2020-10-06 07:50:00|10243.7|10241.7|10241.7|10239.7|10247.7|10245.7|10237.7|10235.7|249
1601970900000|2020-10-06 07:55:00|10240.7|10238.7|10248.2|10246.2|10249.2|10247.2|10239.7|10237.7|331
1601971200000|2020-10-06 08:00:00|10247.7|10245.7|10218.7|10216.7|10247.7|10245.7|10218.2|10216.2|484
1601971500000|2020-10-06 08:05:00|10218.2|10216.2|10214.7|10212.7|10220.7|10218.7|10213.7|10211.7|519
1601971800000|2020-10-06 08:10:00|10214.2|10212.2|10209.7|10207.7|10217.7|10215.7|10208.7|10206.7|424
1601972100000|2020-10-06 08:15:00|10210.2|10208.2|10210.7|10208.7|10213.7|10211.7|10207.7|10205.7|353
1601972400000|2020-10-06 08:20:00|10210.2|10208.2|10208.2|10206.2|10211.2|10209.2|10199.7|10197.7|323
1601972700000|2020-10-06 08:25:00|10207.7|10205.7|10206.7|10204.7|10208.2|10206.2|10199.7|10197.7|333
1601973000000|2020-10-06 08:30:00|10205.7|10203.7|10208.7|10206.7|10210.7|10208.7|10204.2|10202.2|335
1601973300000|2020-10-06 08:35:00|10209.7|10207.7|10208.2|10206.2|10210.2|10208.2|10201.2|10199.2|166
1601973600000|2020-10-06 08:40:00|10208.7|10206.7|10206.2|10204.2|10208.7|10206.7|10197.2|10195.2|201
1601973900000|2020-10-06 08:45:00|10205.7|10203.7|10205.2|10203.2|10211.2|10209.2|10202.7|10200.7|187
1601974200000|2020-10-06 08:50:00|10204.7|10202.7|10208.7|10206.7|10208.7|10206.7|10204.7|10202.7|99
1601974500000|2020-10-06 08:55:00|10208.2|10206.2|10212.7|10210.7|10212.7|10210.7|10203.2|10201.2|182
1601974800000|2020-10-06 09:00:00|10212.2|10210.2|10215.2|10213.2|10215.2|10213.2|10206.2|10204.2|283
1601975100000|2020-10-06 09:05:00|10214.7|10212.7|10219.2|10217.2|10219.2|10217.2|10211.2|10209.2|177
1601975400000|2020-10-06 09:10:00|10219.7|10217.7|10226.7|10224.7|10226.7|10224.7|10217.7|10215.7|156
1601975700000|2020-10-06 09:15:00|10226.2|10224.2|10219.2|10217.2|10226.7|10224.7|10217.7|10215.7|120
1601976000000|2020-10-06 09:20:00|10218.7|10216.7|10218.2|10216.2|10221.7|10219.7|10215.7|10213.7|437
1601976300000|2020-10-06 09:25:00|10217.7|10215.7|10222.7|10220.7|10223.7|10221.7|10215.7|10213.7|171
1601976600000|2020-10-06 09:30:00|10222.2|10220.2|10223.2|10221.2|10226.2|10224.2|10218.2|10216.2|117
1601976900000|2020-10-06 09:35:00|10223.7|10221.7|10220.7|10218.7|10228.2|10226.2|10219.7|10217.7|127
1601977200000|2020-10-06 09:40:00|10221.2|10219.2|10223.2|10221.2|10225.2|10223.2|10220.2|10218.2|46
1601977500000|2020-10-06 09:45:00|10223.7|10221.7|10226.7|10224.7|10226.7|10224.7|10221.7|10219.7|103
1601977800000|2020-10-06 09:50:00|10227.2|10225.2|10227.7|10225.7|10229.7|10227.7|10224.7|10222.7|43
1601978100000|2020-10-06 09:55:00|10228.2|10226.2|10229.7|10227.7|10230.2|10228.2|10226.7|10224.7|78
1601978400000|2020-10-06 10:00:00|10229.2|10227.2|10225.2|10223.2|10229.2|10227.2|10221.7|10219.7|203
1601978700000|2020-10-06 10:05:00|10224.7|10222.7|10227.7|10225.7|10229.7|10227.7|10223.2|10221.2|144
1601979000000|2020-10-06 10:10:00|10228.2|10226.2|10232.2|10230.2|10235.7|10233.7|10227.7|10225.7|166
1601979300000|2020-10-06 10:15:00|10232.7|10230.7|10229.7|10227.7|10235.7|10233.7|10229.2|10227.2|206
1601979600000|2020-10-06 10:20:00|10230.2|10228.2|10236.2|10234.2|10236.7|10234.7|10229.2|10227.2|80
1601979900000|2020-10-06 10:25:00|10236.7|10234.7|10240.7|10238.7|10242.7|10240.7|10235.7|10233.7|191
1601980200000|2020-10-06 10:30:00|10240.2|10238.2|10233.2|10231.2|10241.7|10239.7|10232.2|10230.2|158
1601980500000|2020-10-06 10:35:00|10233.7|10231.7|10236.7|10234.7|10240.2|10238.2|10233.2|10231.2|116
1601980800000|2020-10-06 10:40:00|10237.2|10235.2|10237.7|10235.7|10238.7|10236.7|10233.7|10231.7|122
1601981100000|2020-10-06 10:45:00|10238.2|10236.2|10240.7|10238.7|10243.7|10241.7|10236.7|10234.7|96
1601981400000|2020-10-06 10:50:00|10240.2|10238.2|10239.7|10237.7|10244.2|10242.2|10237.7|10235.7|128
1601981700000|2020-10-06 10:55:00|10239.2|10237.2|10241.7|10239.7|10242.7|10240.7|10232.7|10230.7|230
1601982000000|2020-10-06 11:00:00|10242.2|10240.2|10246.7|10244.7|10248.2|10246.2|10240.2|10238.2|133
1601982300000|2020-10-06 11:05:00|10247.2|10245.2|10240.7|10238.7|10248.2|10246.2|10239.2|10237.2|223
1601982600000|2020-10-06 11:10:00|10241.7|10239.7|10242.2|10240.2|10246.2|10244.2|10239.7|10237.7|178
1601982900000|2020-10-06 11:15:00|10241.7|10239.7|10244.2|10242.2|10244.7|10242.7|10240.2|10238.2|39
1601983200000|2020-10-06 11:20:00|10244.7|10242.7|10247.7|10245.7|10249.7|10247.7|10242.2|10240.2|139
1601983500000|2020-10-06 11:25:00|10248.2|10246.2|10258.7|10256.7|10260.7|10258.7|10246.7|10244.7|261
1601983800000|2020-10-06 11:30:00|10259.2|10257.2|10259.7|10257.7|10264.7|10262.7|10259.2|10257.2|242
1601984100000|2020-10-06 11:35:00|10260.2|10258.2|10263.2|10261.2|10269.2|10267.2|10260.2|10258.2|256
1601984400000|2020-10-06 11:40:00|10263.7|10261.7|10262.7|10260.7|10265.7|10263.7|10260.7|10258.7|160
1601984700000|2020-10-06 11:45:00|10263.2|10261.2|10263.7|10261.7|10268.7|10266.7|10261.7|10259.7|180
1601985000000|2020-10-06 11:50:00|10263.2|10261.2|10262.2|10260.2|10265.2|10263.2|10260.7|10258.7|204
1601985300000|2020-10-06 11:55:00|10261.7|10259.7|10263.2|10261.2|10264.2|10262.2|10259.2|10257.2|82
1601985600000|2020-10-06 12:00:00|10262.7|10260.7|10259.2|10257.2|10263.7|10261.7|10254.2|10252.2|391
1601985900000|2020-10-06 12:05:00|10258.2|10256.2|10259.2|10257.2|10261.2|10259.2|10257.2|10255.2|235
1601986200000|2020-10-06 12:10:00|10259.7|10257.7|10261.2|10259.2|10265.2|10263.2|10259.7|10257.7|109
1601986500000|2020-10-06 12:15:00|10260.7|10258.7|10260.2|10258.2|10261.2|10259.2|10256.2|10254.2|155
1601986800000|2020-10-06 12:20:00|10259.7|10257.7|10268.7|10266.7|10271.2|10269.2|10259.7|10257.7|139
1601987100000|2020-10-06 12:25:00|10268.2|10266.2|10269.2|10267.2|10270.2|10268.2|10264.2|10262.2|110
1601987400000|2020-10-06 12:30:00|10269.7|10267.7|10272.7|10270.7|10275.7|10273.7|10268.7|10266.7|166
1601987700000|2020-10-06 12:35:00|10272.2|10270.2|10274.7|10272.7|10275.2|10273.2|10270.2|10268.2|152
1601988000000|2020-10-06 12:40:00|10274.2|10272.2|10275.2|10273.2|10275.7|10273.7|10270.7|10268.7|187
1601988300000|2020-10-06 12:45:00|10274.7|10272.7|10276.2|10274.2|10278.7|10276.7|10273.7|10271.7|80
1601988600000|2020-10-06 12:50:00|10275.7|10273.7|10276.7|10274.7|10279.2|10277.2|10274.7|10272.7|237
1601988900000|2020-10-06 12:55:00|10277.2|10275.2|10281.2|10279.2|10281.7|10279.7|10275.2|10273.2|150
1601989200000|2020-10-06 13:00:00|10282.7|10280.7|10280.2|10278.2|10286.7|10284.7|10276.2|10274.2|225
1601989500000|2020-10-06 13:05:00|10280.7|10278.7|10280.7|10278.7|10282.2|10280.2|10276.2|10274.2|100
1601989800000|2020-10-06 13:10:00|10281.2|10279.2|10274.7|10272.7|10282.7|10280.7|10273.2|10271.2|161
1601990100000|2020-10-06 13:15:00|10275.2|10273.2|10280.7|10278.7|10284.7|10282.7|10275.2|10273.2|152
1601990400000|2020-10-06 13:20:00|10280.2|10278.2|10271.7|10269.7|10282.2|10280.2|10271.2|10269.2|236
1601990700000|2020-10-06 13:25:00|10272.2|10270.2|10268.2|10266.2|10272.2|10270.2|10268.2|10266.2|147
1601991000000|2020-10-06 13:30:00|10267.7|10265.7|10260.2|10258.2|10271.7|10269.7|10257.2|10255.2|281
1601991300000|2020-10-06 13:35:00|10259.7|10257.7|10251.7|10249.7|10261.7|10259.7|10249.7|10247.7|190
1601991600000|2020-10-06 13:40:00|10252.2|10250.2|10244.7|10242.7|10255.2|10253.2|10243.2|10241.2|363
1601991900000|2020-10-06 13:45:00|10245.2|10243.2|10241.2|10239.2|10246.2|10244.2|10239.2|10237.2|296
1601992200000|2020-10-06 13:50:00|10240.7|10238.7|10241.2|10239.2|10246.2|10244.2|10236.2|10234.2|239
1601992500000|2020-10-06 13:55:00|10242.2|10240.2|10250.7|10248.7|10252.2|10250.2|10241.7|10239.7|174
1601992800000|2020-10-06 14:00:00|10251.2|10249.2|10257.2|10255.2|10259.2|10257.2|10250.2|10248.2|372
1601993100000|2020-10-06 14:05:00|10256.7|10254.7|10253.7|10251.7|10257.2|10255.2|10249.2|10247.2|175
1601993400000|2020-10-06 14:10:00|10254.2|10252.2|10260.2|10258.2|10261.7|10259.7|10252.7|10250.7|195
1601993700000|2020-10-06 14:15:00|10259.7|10257.7|10261.7|10259.7|10262.7|10260.7|10257.7|10255.7|169
1601994000000|2020-10-06 14:20:00|10261.2|10259.2|10254.7|10252.7|10262.2|10260.2|10253.7|10251.7|161
1601994300000|2020-10-06 14:25:00|10254.2|10252.2|10257.7|10255.7|10257.7|10255.7|10253.7|10251.7|110
1601994600000|2020-10-06 14:30:00|10258.2|10256.2|10246.2|10244.2|10258.7|10256.7|10245.7|10243.7|234
1601994900000|2020-10-06 14:35:00|10245.7|10243.7|10244.7|10242.7|10247.7|10245.7|10240.2|10238.2|274
1601995200000|2020-10-06 14:40:00|10245.2|10243.2|10238.7|10236.7|10253.7|10251.7|10232.2|10230.2|359
1601995500000|2020-10-06 14:45:00|10238.2|10236.2|10237.7|10235.7|10249.2|10247.2|10237.2|10235.2|210
1601995800000|2020-10-06 14:50:00|10239.7|10237.7|10238.2|10236.2|10242.7|10240.7|10235.7|10233.7|317
1601996100000|2020-10-06 14:55:00|10237.7|10235.7|10231.2|10229.2|10242.7|10240.7|10231.2|10229.2|239
1601996400000|2020-10-06 15:00:00|10231.7|10229.7|10239.7|10237.7|10240.7|10238.7|10230.7|10228.7|250
1601996700000|2020-10-06 15:05:00|10240.2|10238.2|10237.2|10235.2|10241.2|10239.2|10232.7|10230.7|275
1601997000000|2020-10-06 15:10:00|10237.7|10235.7|10230.7|10228.7|10238.2|10236.2|10229.7|10227.7|318
1601997300000|2020-10-06 15:15:00|10230.2|10228.2|10231.2|10229.2|10236.7|10234.7|10229.7|10227.7|557
1601997600000|2020-10-06 15:20:00|10230.2|10228.2|10226.7|10224.7|10230.7|10228.7|10224.7|10222.7|772
1601997900000|2020-10-06 15:25:00|10226.2|10224.2|10233.7|10231.7|10243.2|10241.2|10222.2|10220.2|1711
1601998200000|2020-10-06 15:30:00|10235.2|10233.2|10232.7|10230.7|10237.2|10235.2|10227.7|10225.7|790
1601998500000|2020-10-06 15:35:00|10233.2|10231.2|10229.7|10227.7|10233.7|10231.7|10224.2|10222.2|222
1601998800000|2020-10-06 15:40:00|10230.2|10228.2|10229.7|10227.7|10232.7|10230.7|10226.7|10224.7|179
1601999100000|2020-10-06 15:45:00|10230.2|10228.2|10220.7|10218.7|10230.7|10228.7|10220.2|10218.2|416
1601999400000|2020-10-06 15:50:00|10219.7|10217.7|10217.2|10215.2|10220.7|10218.7|10213.2|10211.2|111
1601999700000|2020-10-06 15:55:00|10216.7|10214.7|10218.7|10216.7|10218.7|10216.7|10214.2|10212.2|50
1602000000000|2020-10-06 16:00:00|10218.2|10216.2|10225.2|10223.2|10226.2|10224.2|10217.7|10215.7|115
1602000300000|2020-10-06 16:05:00|10224.7|10222.7|10231.7|10229.7|10233.7|10231.7|10224.7|10222.7|218
1602000600000|2020-10-06 16:10:00|10232.7|10230.7|10235.7|10233.7|10236.2|10234.2|10228.7|10226.7|75
1602000900000|2020-10-06 16:15:00|10235.2|10233.2|10232.7|10230.7|10236.7|10234.7|10232.7|10230.7|45
1602001200000|2020-10-06 16:20:00|10232.2|10230.2|10233.7|10231.7|10236.2|10234.2|10229.7|10227.7|19
1602001500000|2020-10-06 16:25:00|10234.2|10232.2|10229.7|10227.7|10236.7|10234.7|10229.7|10227.7|20
1602001800000|2020-10-06 16:30:00|10230.2|10228.2|10226.2|10224.2|10230.7|10228.7|10226.2|10224.2|23
1602002100000|2020-10-06 16:35:00|10226.7|10224.7|10232.2|10230.2|10232.7|10230.7|10225.2|10223.2|9
1602002400000|2020-10-06 16:40:00|10231.7|10229.7|10234.2|10232.2|10234.2|10232.2|10229.2|10227.2|30
1602002700000|2020-10-06 16:45:00|10234.7|10232.7|10242.7|10240.7|10242.7|10240.7|10234.2|10232.2|32
1602003000000|2020-10-06 16:50:00|10243.2|10241.2|10247.7|10245.7|10247.7|10245.7|10242.2|10240.2|32
1602003300000|2020-10-06 16:55:00|10247.2|10245.2|10248.2|10246.2|10248.7|10246.7|10245.2|10243.2|17
1602003600000|2020-10-06 17:00:00|10247.7|10245.7|10245.2|10243.2|10248.2|10246.2|10244.2|10242.2|8
1602003900000|2020-10-06 17:05:00|10245.7|10243.7|10256.7|10254.7|10256.7|10254.7|10245.2|10243.2|9
1602004200000|2020-10-06 17:10:00|10256.2|10254.2|10255.2|10253.2|10257.2|10255.2|10252.7|10250.7|4
1602004500000|2020-10-06 17:15:00|10254.7|10252.7|10255.2|10253.2|10255.7|10253.7|10253.7|10251.7|1
1602004800000|2020-10-06 17:20:00|10255.7|10253.7|10253.2|10251.2|10261.2|10259.2|10252.7|10250.7|13
1602005100000|2020-10-06 17:25:00|10253.7|10251.7|10254.2|10252.2|10255.2|10253.2|10252.7|10250.7|1
1602005400000|2020-10-06 17:30:00|10254.7|10252.7|10255.2|10253.2|10255.7|10253.7|10252.2|10250.2|17
1602005700000|2020-10-06 17:35:00|10254.7|10252.7|10258.2|10256.2|10259.2|10257.2|10254.7|10252.7|5
1602006000000|2020-10-06 17:40:00|10258.7|10256.7|10254.2|10252.2|10260.7|10258.7|10252.2|10250.2|31
1602006300000|2020-10-06 17:45:00|10254.7|10252.7|10249.2|10247.2|10256.2|10254.2|10247.2|10245.2|4
1602006600000|2020-10-06 17:50:00|10249.7|10247.7|10244.2|10242.2|10250.2|10248.2|10244.2|10242.2|38
1602006900000|2020-10-06 17:55:00|10244.7|10242.7|10246.2|10244.2|10246.7|10244.7|10244.2|10242.2|0
1602007200000|2020-10-06 18:00:00|10246.7|10244.7|10250.2|10248.2|10250.2|10248.2|10246.2|10244.2|8
1602007500000|2020-10-06 18:05:00|10249.7|10247.7|10253.7|10251.7|10260.7|10258.7|10249.2|10247.2|22
1602007800000|2020-10-06 18:10:00|10253.2|10251.2|10257.2|10255.2|10257.7|10255.7|10251.2|10249.2|0
1602008100000|2020-10-06 18:15:00|10256.7|10254.7|10258.7|10256.7|10260.7|10258.7|10256.7|10254.7|1
1602008400000|2020-10-06 18:20:00|10258.2|10256.2|10261.2|10259.2|10263.2|10261.2|10258.2|10256.2|4
1602008700000|2020-10-06 18:25:00|10261.7|10259.7|10261.2|10259.2|10263.2|10261.2|10260.2|10258.2|5
1602009000000|2020-10-06 18:30:00|10261.7|10259.7|10261.7|10259.7|10263.2|10261.2|10257.7|10255.7|17
1602009300000|2020-10-06 18:35:00|10261.2|10259.2|10264.7|10262.7|10266.7|10264.7|10260.7|10258.7|31
1602009600000|2020-10-06 18:40:00|10264.2|10262.2|10264.7|10262.7|10267.2|10265.2|10259.2|10257.2|46
1602009900000|2020-10-06 18:45:00|10265.2|10263.2|10240.7|10238.7|10267.7|10265.7|10237.7|10235.7|94
1602010200000|2020-10-06 18:50:00|10241.2|10239.2|10190.2|10188.2|10241.2|10239.2|10188.2|10186.2|195
1602010500000|2020-10-06 18:55:00|10189.7|10187.7|10206.7|10204.7|10213.7|10211.7|10170.7|10168.7|223
1602010800000|2020-10-06 19:00:00|10205.7|10203.7|10184.2|10182.2|10205.7|10203.7|10177.7|10175.7|66
1602011100000|2020-10-06 19:05:00|10183.7|10181.7|10184.7|10182.7|10189.2|10187.2|10163.2|10161.2|103
1602011400000|2020-10-06 19:10:00|10183.7|10181.7|10184.7|10182.7|10192.7|10190.7|10174.2|10172.2|8
1602011700000|2020-10-06 19:15:00|10184.2|10182.2|10176.2|10174.2|10193.7|10191.7|10173.2|10171.2|17
1602012000000|2020-10-06 19:20:00|10175.7|10173.7|10174.7|10172.7|10185.2|10183.2|10171.2|10169.2|9
1602012300000|2020-10-06 19:25:00|10174.2|10172.2|10189.7|10187.7|10190.7|10188.7|10171.2|10169.2|24
1602012600000|2020-10-06 19:30:00|10189.2|10187.2|10207.7|10205.7|10208.2|10206.2|10187.7|10185.7|2
1602012900000|2020-10-06 19:35:00|10206.7|10204.7|10196.7|10194.7|10208.2|10206.2|10194.7|10192.7|3
1602013200000|2020-10-06 19:40:00|10196.2|10194.2|10187.7|10185.7|10199.2|10197.2|10184.7|10182.7|7
1602013500000|2020-10-06 19:45:00|10187.2|10185.2|10175.2|10173.2|10189.7|10187.7|10167.2|10165.2|97
1602013800000|2020-10-06 19:50:00|10173.7|10171.7|10177.7|10175.7|10177.7|10175.7|10167.2|10165.2|60
1602014100000|2020-10-06 19:55:00|10177.2|10175.2|10179.7|10173.7|10185.7|10183.7|10176.7|10172|49
1602014400000|2020-10-06 20:00:00|10179.8|10173.8|10180.8|10174.8|10189.2|10183.2|10176|10170|100
1602014700000|2020-10-06 20:05:00|10180.7|10174.7|10176|10170|10189.8|10183.8|10174.9|10168.9|0
1602015000000|2020-10-06 20:10:00|10176.1|10170.1|10185.2|10179.2|10192.6|10186.6|10176.1|10170.1|0
1602015300000|2020-10-06 20:15:00|10185.1|10179.1|10181.6|10175.6|10185.1|10179.1|10181.3|10175.3|0
1602015600000|2020-10-06 20:20:00|10181.3|10175.3|10181.3|10175.3|10182.3|10176.3|10180.9|10174.9|0
1602015900000|2020-10-06 20:25:00|10180.9|10174.9|10180.6|10174.6|10181.6|10175.6|10180.4|10174.4|0
1602016200000|2020-10-06 20:30:00|10180.5|10174.5|10166.8|10160.8|10185.5|10179.5|10166.7|10160.7|0
1602016500000|2020-10-06 20:35:00|10167.3|10161.3|10163.1|10157.1|10167.3|10161.3|10161.3|10155.3|0
1602016800000|2020-10-06 20:40:00|10163|10157|10162.6|10156.6|10163.7|10157.7|10160.1|10154.1|0
1602017100000|2020-10-06 20:45:00|10162.7|10156.7|10151.7|10145.7|10163.1|10157.1|10150.3|10144.3|0
1602017400000|2020-10-06 20:50:00|10151.8|10145.8|10141.7|10135.7|10153.4|10147.4|10136.3|10130.3|0
1602017700000|2020-10-06 20:55:00|10141.6|10135.6|10141.2|10135.2|10143.1|10137.1|10133.8|10127.8|0
1602018000000|2020-10-06 21:00:00|10141.4|10135.4|10168.6|10162.6|10168.6|10162.6|10140.7|10134.7|0
1602018300000|2020-10-06 21:05:00|10171.6|10165.6|10176.5|10170.5|10177|10171|10171.6|10165.6|0
1602018600000|2020-10-06 21:10:00|10177|10171|10166.4|10160.4|10180.3|10174.3|10166.2|10160.2|0
1602018900000|2020-10-06 21:15:00|10166.9|10160.9|10167.6|10161.6|10167.6|10161.6|10166.9|10160.9|0
1602019200000|2020-10-06 21:20:00|10166.9|10160.9|10167.9|10161.9|10168.1|10162.1|10166.4|10160.4|0
1602019500000|2020-10-06 21:25:00|10167.6|10161.6|10167.6|10161.6|10168.3|10162.3|10167.2|10161.2|0
1602019800000|2020-10-06 21:30:00|10168.1|10162.1|10168.1|10162.1|10168.6|10162.6|10167.6|10161.6|0
1602020100000|2020-10-06 21:35:00|10168.3|10162.3|10168.6|10162.6|10168.8|10162.8|10168.3|10162.3|0
1602020400000|2020-10-06 21:40:00|10168.3|10162.3|10168.8|10162.8|10168.8|10162.8|10168.3|10162.3|0
1602020700000|2020-10-06 21:45:00|10169.3|10163.3|10168.3|10162.3|10169.3|10163.3|10167.8|10161.8|0
1602021000000|2020-10-06 21:50:00|10169|10163|10168.3|10162.3|10169.3|10163.3|10168.3|10162.3|0
1602021300000|2020-10-06 21:55:00|10168.8|10162.8|10170.2|10164.2|10170.2|10164.2|10168.3|10162.3|0
1602021600000|2020-10-06 22:00:00|10171.5|10165.5|10174.7|10168.7|10176.6|10170.6|10159.2|10153.2|0
1602021900000|2020-10-06 22:05:00|10174.8|10168.8|10173.4|10167.4|10176.9|10170.9|10168.1|10162.1|0
1602022200000|2020-10-06 22:10:00|10173.5|10167.5|10179.2|10173.2|10179.8|10173.8|10172.6|10166.6|0
1602022500000|2020-10-06 22:15:00|10179.3|10173.3|10182.6|10176.6|10182.9|10176.9|10176.7|10170.7|0
1602022800000|2020-10-06 22:20:00|10182.7|10176.7|10180.8|10174.8|10184.3|10178.3|10178.3|10172.3|0
1602023100000|2020-10-06 22:25:00|10180.9|10174.9|10179.1|10173.1|10181.7|10175.7|10178|10172|0
1602023400000|2020-10-06 22:30:00|10179.2|10173.2|10181.5|10175.5|10186.9|10180.9|10179.2|10173.2|0
1602023700000|2020-10-06 22:35:00|10181.6|10175.6|10182.7|10176.7|10185.7|10179.7|10180.1|10174.1|0
1602024000000|2020-10-06 22:40:00|10182.9|10176.9|10183.8|10177.8|10185.7|10179.7|10181|10175|0
1602024300000|2020-10-06 22:45:00|10184.1|10178.1|10173.3|10167.3|10184.6|10178.6|10171.4|10165.4|0
1602024600000|2020-10-06 22:50:00|10173.2|10167.2|10159.6|10153.6|10175|10169|10159.6|10153.6|0
1602024900000|2020-10-06 22:55:00|10159.9|10153.9|10167.5|10161.5|10169.7|10163.7|10155.1|10149.1|0
1602025200000|2020-10-06 23:00:00|10167.3|10161.3|10177.6|10171.6|10179.3|10173.3|10163.8|10157.8|0
1602025500000|2020-10-06 23:05:00|10177.5|10171.5|10173.3|10167.3|10178.1|10172.1|10169.7|10163.7|0
1602025800000|2020-10-06 23:10:00|10173.1|10167.1|10171.4|10165.4|10174.7|10168.7|10166.6|10160.6|0
1602026100000|2020-10-06 23:15:00|10171.6|10165.6|10175.9|10169.9|10180.1|10174.1|10169.9|10163.9|0
1602026400000|2020-10-06 23:20:00|10176|10170|10181.5|10175.5|10181.5|10175.5|10175.9|10169.9|0
1602026700000|2020-10-06 23:25:00|10181.4|10175.4|10177.8|10171.8|10183.7|10177.7|10177.2|10171.2|0
1602027000000|2020-10-06 23:30:00|10177.9|10171.9|10180.7|10174.7|10182|10176|10175.9|10169.9|0
1602027300000|2020-10-06 23:35:00|10180.9|10174.9|10175.6|10169.6|10187.4|10181.4|10173|10167|0
1602027600000|2020-10-06 23:40:00|10175.9|10169.9|10185.4|10179.4|10185.7|10179.7|10175.3|10169.3|0
1602027900000|2020-10-06 23:45:00|10184.9|10178.9|10189.9|10183.9|10193.6|10187.6|10184.9|10178.9|0
1602028200000|2020-10-06 23:50:00|10190|10184|10191|10185|10192.8|10186.8|10188.5|10182.5|0
1602028500000|2020-10-06 23:55:00|10191.1|10185.1|10188|10182|10191.6|10185.6|10187.4|10181.4|0
1602028800000|2020-10-07 00:00:00|10188.1|10182.1|10190.7|10184.7|10192.2|10186.2|10184.3|10178.3|0
1602029100000|2020-10-07 00:05:00|10190.6|10184.6|10195.4|10189.4|10195.4|10189.4|10187.4|10181.4|0
1602029400000|2020-10-07 00:10:00|10195.5|10189.5|10197.7|10191.7|10200.5|10194.5|10193.8|10187.8|0
1602029700000|2020-10-07 00:15:00|10197.4|10191.4|10209|10203|10211.5|10205.5|10195.5|10189.5|0
1602030000000|2020-10-07 00:20:00|10209.9|10203.9|10208.7|10202.7|10211.5|10205.5|10206.1|10200.1|0
1602030300000|2020-10-07 00:25:00|10208.8|10202.8|10206.1|10200.1|10211.3|10205.3|10203.5|10197.5|0
1602030600000|2020-10-07 00:30:00|10205.2|10199.2|10203.5|10197.5|10206.2|10200.2|10203.3|10197.3|0
1602030900000|2020-10-07 00:35:00|10203.4|10197.4|10198.2|10192.2|10203.4|10197.4|10198|10192|0
1602031200000|2020-10-07 00:40:00|10198.3|10192.3|10203.6|10197.6|10203.7|10197.7|10198.2|10192.2|0
1602031500000|2020-10-07 00:45:00|10203.5|10197.5|10203.4|10197.4|10208.6|10202.6|10203.2|10197.2|0
1602031800000|2020-10-07 00:50:00|10203.5|10197.5|10203.3|10197.3|10206.1|10200.1|10200.8|10194.8|0
1602032100000|2020-10-07 00:55:00|10203.4|10197.4|10207.2|10201.2|10208.6|10202.6|10203.4|10197.4|0
1602032400000|2020-10-07 01:00:00|10206.8|10200.8|10197.9|10191.9|10206.8|10200.8|10192.6|10186.6|0
1602032700000|2020-10-07 01:05:00|10198|10192|10197.9|10191.9|10203.1|10197.1|10197.9|10191.9|0
1602033000000|2020-10-07 01:10:00|10198|10192|10200|10194|10202.9|10196.9|10198|10192|0
1602033300000|2020-10-07 01:15:00|10200.1|10194.1|10210.7|10204.7|10210.8|10204.8|10200|10194|0
1602033600000|2020-10-07 01:20:00|10210.8|10204.8|10210.4|10204.4|10211.8|10205.8|10207.9|10201.9|0
1602033900000|2020-10-07 01:25:00|10210.5|10204.5|10205.2|10199.2|10210.5|10204.5|10203.8|10197.8|0
1602034200000|2020-10-07 01:30:00|10205.1|10199.1|10201.2|10195.2|10205.1|10199.1|10197.2|10191.2|0
1602034500000|2020-10-07 01:35:00|10201.6|10195.6|10202.5|10196.5|10205.1|10199.1|10198.6|10192.6|0
1602034800000|2020-10-07 01:40:00|10202.4|10196.4|10202.6|10196.6|10205.1|10199.1|10199.9|10193.9|0
1602035100000|2020-10-07 01:45:00|10203|10197|10212.7|10206.7|10212.7|10206.7|10203|10197|0
1602035400000|2020-10-07 01:50:00|10212.8|10206.8|10213|10207|10213|10207|10212.6|10206.6|0
1602035700000|2020-10-07 01:55:00|10213.1|10207.1|10222.9|10216.9|10228|10222|10213.1|10207.1|0
1602036000000|2020-10-07 02:00:00|10222.8|10216.8|10233.7|10227.7|10236.3|10230.3|10222.8|10216.8|0
1602036300000|2020-10-07 02:05:00|10233.6|10227.6|10231|10225|10233.6|10227.6|10226|10220|0
1602036600000|2020-10-07 02:10:00|10230.9|10224.9|10228.2|10222.2|10230.9|10224.9|10225.7|10219.7|0
1602036900000|2020-10-07 02:15:00|10227.7|10221.7|10233.2|10227.2|10243.3|10237.3|10225.8|10219.8|0
1602037200000|2020-10-07 02:20:00|10233.1|10227.1|10222.1|10216.1|10233.2|10227.2|10219.4|10213.4|0
1602037500000|2020-10-07 02:25:00|10222|10216|10222.1|10216.1|10227.5|10221.5|10219.4|10213.4|0
1602037800000|2020-10-07 02:30:00|10222|10216|10219.1|10213.1|10224.8|10218.8|10216.5|10210.5|0
1602038100000|2020-10-07 02:35:00|10219.2|10213.2|10223.1|10217.1|10224.4|10218.4|10216.5|10210.5|0
1602038400000|2020-10-07 02:40:00|10222.6|10216.6|10212.6|10206.6|10222.6|10216.6|10210.8|10204.8|0
1602038700000|2020-10-07 02:45:00|10213.4|10207.4|10221.5|10215.5|10221.6|10215.6|10210.9|10204.9|0
1602039000000|2020-10-07 02:50:00|10221.6|10215.6|10221.6|10215.6|10224.3|10218.3|10219|10213|0
1602039300000|2020-10-07 02:55:00|10221.7|10215.7|10216.6|10210.6|10224.4|10218.4|10216.6|10210.6|0
1602039600000|2020-10-07 03:00:00|10216.7|10210.7|10222|10216|10224.6|10218.6|10216.7|10210.7|0
1602039900000|2020-10-07 03:05:00|10222.1|10216.1|10225.7|10219.7|10227|10221|10222|10216|0
1602040200000|2020-10-07 03:10:00|10226.2|10220.2|10227|10221|10227.1|10221.1|10221.9|10215.9|0
1602040500000|2020-10-07 03:15:00|10226.1|10220.1|10224.3|10218.3|10227|10221|10221.5|10215.5|0
1602040800000|2020-10-07 03:20:00|10224.2|10218.2|10221.3|10215.3|10224.3|10218.3|10215.9|10209.9|0
1602041100000|2020-10-07 03:25:00|10221.5|10215.5|10225.4|10219.4|10226.8|10220.8|10221.5|10215.5|0
1602041400000|2020-10-07 03:30:00|10226.6|10220.6|10229.2|10223.2|10229.3|10223.3|10224.2|10218.2|0
1602041700000|2020-10-07 03:35:00|10229.1|10223.1|10225|10219|10229.2|10223.2|10225|10219|0
1602042000000|2020-10-07 03:40:00|10225.5|10219.5|10229|10223|10229.1|10223.1|10225.5|10219.5|0
1602042300000|2020-10-07 03:45:00|10228.9|10222.9|10233.3|10227.3|10234.7|10228.7|10223.9|10217.9|0
1602042600000|2020-10-07 03:50:00|10233.2|10227.2|10229.4|10223.4|10233.3|10227.3|10228|10222|0
1602042900000|2020-10-07 03:55:00|10229.5|10223.5|10229.3|10223.3|10229.5|10223.5|10226.8|10220.8|0
1602043200000|2020-10-07 04:00:00|10229.4|10223.4|10229.1|10223.1|10231.9|10225.9|10226.8|10220.8|0
1602043500000|2020-10-07 04:05:00|10229|10223|10229.1|10223.1|10231.5|10225.5|10226.6|10220.6|0
1602043800000|2020-10-07 04:10:00|10229|10223|10229.1|10223.1|10229.1|10223.1|10229|10223|0
1602044100000|2020-10-07 04:15:00|10229|10223|10232.9|10226.9|10234.4|10228.4|10229|10223|0
1602044400000|2020-10-07 04:20:00|10232.5|10226.5|10234.2|10228.2|10236.7|10230.7|10231.6|10225.6|0
1602044700000|2020-10-07 04:25:00|10235|10229|10231.6|10225.6|10236.6|10230.6|10231.5|10225.5|0
1602045000000|2020-10-07 04:30:00|10232|10226|10228.7|10222.7|10234|10228|10226.1|10220.1|0
1602045300000|2020-10-07 04:35:00|10228.8|10222.8|10231.3|10225.3|10234|10228|10228.7|10222.7|0
1602045600000|2020-10-07 04:40:00|10231.4|10225.4|10234|10228|10234.2|10228.2|10231.4|10225.4|0
1602045900000|2020-10-07 04:45:00|10234.1|10228.1|10234|10228|10235.4|10229.4|10234|10228|0
1602046200000|2020-10-07 04:50:00|10234.1|10228.1|10231.6|10225.6|10234.1|10228.1|10231.5|10225.5|0
1602046500000|2020-10-07 04:55:00|10232|10226|10234.3|10228.3|10234.4|10228.4|10231.7|10225.7|0
1602046800000|2020-10-07 05:00:00|10233.9|10227.9|10231.6|10225.6|10234.4|10228.4|10231.5|10225.5|0
1602047100000|2020-10-07 05:05:00|10231.7|10225.7|10236.8|10230.8|10239.4|10233.4|10231.6|10225.6|0
1602047400000|2020-10-07 05:10:00|10236.7|10230.7|10236.9|10230.9|10238.1|10232.1|10236.6|10230.6|0
1602047700000|2020-10-07 05:15:00|10236.8|10230.8|10237.2|10231.2|10239.7|10233.7|10236.8|10230.8|0
1602048000000|2020-10-07 05:20:00|10237.1|10231.1|10219.7|10213.7|10237.2|10231.2|10217.4|10211.4|0
1602048300000|2020-10-07 05:25:00|10219.2|10213.2|10220.1|10214.1|10220.2|10214.2|10214.8|10208.8|0
1602048600000|2020-10-07 05:30:00|10220.2|10214.2|10220.1|10214.1|10220.3|10214.3|10217.4|10211.4|0
1602048900000|2020-10-07 05:35:00|10220.2|10214.2|10231.6|10225.6|10231.6|10225.6|10220.1|10214.1|0
1602049200000|2020-10-07 05:40:00|10231.7|10225.7|10242.9|10236.9|10244.1|10238.1|10231.7|10225.7|0
1602049500000|2020-10-07 05:45:00|10242.8|10236.8|10230.9|10224.9|10242.9|10236.9|10228.2|10222.2|0
1602049800000|2020-10-07 05:50:00|10231|10225|10228.4|10222.4|10231|10225|10225.8|10219.8|0
1602050100000|2020-10-07 05:55:00|10228.5|10222.5|10220.1|10214.1|10228.5|10222.5|10218.1|10212.1|0
1602050400000|2020-10-07 06:00:00|10223.7|10221.7|10219.7|10217.7|10229.2|10227.2|10216.2|10214.2|100
1602050700000|2020-10-07 06:05:00|10220.2|10218.2|10221.7|10219.7|10224.7|10222.7|10219.2|10217.2|29
1602051000000|2020-10-07 06:10:00|10221.2|10219.2|10223.7|10221.7|10224.2|10222.2|10220.2|10218.2|27
1602051300000|2020-10-07 06:15:00|10224.2|10222.2|10227.7|10225.7|10229.2|10227.2|10222.2|10220.2|24
1602051600000|2020-10-07 06:20:00|10228.2|10226.2|10225.2|10223.2|10228.7|10226.7|10223.2|10221.2|7
1602051900000|2020-10-07 06:25:00|10224.7|10222.7|10222.2|10220.2|10224.7|10222.7|10220.2|10218.2|25
1602052200000|2020-10-07 06:30:00|10222.7|10220.7|10226.2|10224.2|10228.2|10226.2|10221.2|10219.2|20
1602052500000|2020-10-07 06:35:00|10226.7|10224.7|10228.2|10226.2|10229.2|10227.2|10223.2|10221.2|41
1602052800000|2020-10-07 06:40:00|10227.7|10225.7|10221.7|10219.7|10229.2|10227.2|10221.7|10219.7|62
1602053100000|2020-10-07 06:45:00|10221.2|10219.2|10218.2|10216.2|10223.7|10221.7|10217.7|10215.7|58
1602053400000|2020-10-07 06:50:00|10218.7|10216.7|10220.7|10218.7|10223.2|10221.2|10218.7|10216.7|37
1602053700000|2020-10-07 06:55:00|10220.2|10218.2|10235.2|10233.2|10235.2|10233.2|10217.7|10215.7|149
1602054000000|2020-10-07 07:00:00|10233.2|10231.2|10241.2|10239.2|10250.2|10248.2|10218.7|10216.7|885
1602054300000|2020-10-07 07:05:00|10240.7|10238.7|10251.7|10249.7|10260.2|10258.2|10237.2|10235.2|793
1602054600000|2020-10-07 07:10:00|10252.7|10250.7|10237.7|10235.7|10255.7|10253.7|10237.2|10235.2|492
1602054900000|2020-10-07 07:15:00|10238.2|10236.2|10234.2|10232.2|10246.2|10244.2|10233.7|10231.7|236
1602055200000|2020-10-07 07:20:00|10234.7|10232.7|10240.2|10238.2|10245.2|10243.2|10230.7|10228.7|272
1602055500000|2020-10-07 07:25:00|10240.7|10238.7|10252.2|10250.2|10253.7|10251.7|10235.7|10233.7|225
1602055800000|2020-10-07 07:30:00|10252.7|10250.7|10252.7|10250.7|10261.7|10259.7|10250.2|10248.2|227
1602056100000|2020-10-07 07:35:00|10253.2|10251.2|10243.2|10241.2|10254.2|10252.2|10243.2|10241.2|162
1602056400000|2020-10-07 07:40:00|10243.7|10241.7|10250.2|10248.2|10251.2|10249.2|10241.7|10239.7|150
1602056700000|2020-10-07 07:45:00|10249.7|10247.7|10241.2|10239.2|10252.2|10250.2|10236.2|10234.2|159
1602057000000|2020-10-07 07:50:00|10240.7|10238.7|10253.7|10251.7|10256.2|10254.2|10240.2|10238.2|134
1602057300000|2020-10-07 07:55:00|10253.2|10251.2|10265.7|10263.7|10266.2|10264.2|10253.2|10251.2|209
1602057600000|2020-10-07 08:00:00|10266.2|10264.2|10264.7|10262.7|10270.2|10268.2|10262.7|10260.7|151
1602057900000|2020-10-07 08:05:00|10265.2|10263.2|10259.7|10257.7|10268.7|10266.7|10250.7|10248.7|118
1602058200000|2020-10-07 08:10:00|10259.2|10257.2|10254.2|10252.2|10259.2|10257.2|10248.7|10246.7|155
1602058500000|2020-10-07 08:15:00|10254.7|10252.7|10250.7|10248.7|10257.7|10255.7|10248.7|10246.7|91
1602058800000|2020-10-07 08:20:00|10250.2|10248.2|10246.7|10244.7|10250.7|10248.7|10240.2|10238.2|167
1602059100000|2020-10-07 08:25:00|10246.2|10244.2|10236.7|10234.7|10246.7|10244.7|10235.7|10233.7|95
1602059400000|2020-10-07 08:30:00|10237.2|10235.2|10234.7|10232.7|10238.2|10236.2|10231.7|10229.7|141
1602059700000|2020-10-07 08:35:00|10234.2|10232.2|10236.7|10234.7|10244.2|10242.2|10230.2|10228.2|134
1602060000000|2020-10-07 08:40:00|10237.2|10235.2|10231.7|10229.7|10237.7|10235.7|10229.2|10227.2|189
1602060300000|2020-10-07 08:45:00|10232.2|10230.2|10232.2|10230.2|10237.2|10235.2|10229.2|10227.2|129
1602060600000|2020-10-07 08:50:00|10231.7|10229.7|10236.2|10234.2|10236.2|10234.2|10229.2|10227.2|102
1602060900000|2020-10-07 08:55:00|10235.7|10233.7|10237.2|10235.2|10240.2|10238.2|10235.2|10233.2|77
1602061200000|2020-10-07 09:00:00|10237.7|10235.7|10229.7|10227.7|10238.2|10236.2|10228.2|10226.2|68
1602061500000|2020-10-07 09:05:00|10229.2|10227.2|10225.2|10223.2|10231.2|10229.2|10225.2|10223.2|94
1602061800000|2020-10-07 09:10:00|10225.7|10223.7|10220.7|10218.7|10226.7|10224.7|10220.2|10218.2|92
1602062100000|2020-10-07 09:15:00|10221.2|10219.2|10221.2|10219.2|10223.2|10221.2|10219.2|10217.2|135
1602062400000|2020-10-07 09:20:00|10221.7|10219.7|10231.7|10229.7|10234.2|10232.2|10220.7|10218.7|143
1602062700000|2020-10-07 09:25:00|10231.2|10229.2|10231.2|10229.2|10233.2|10231.2|10226.7|10224.7|46
1602063000000|2020-10-07 09:30:00|10231.7|10229.7|10223.2|10221.2|10232.2|10230.2|10222.7|10220.7|66
1602063300000|2020-10-07 09:35:00|10222.7|10220.7|10228.2|10226.2|10228.2|10226.2|10222.2|10220.2|64
1602063600000|2020-10-07 09:40:00|10227.7|10225.7|10231.2|10229.2|10232.2|10230.2|10224.7|10222.7|99
1602063900000|2020-10-07 09:45:00|10231.7|10229.7|10229.2|10227.2|10232.7|10230.7|10225.7|10223.7|96
1602064200000|2020-10-07 09:50:00|10228.7|10226.7|10233.7|10231.7|10234.7|10232.7|10228.2|10226.2|52
1602064500000|2020-10-07 09:55:00|10234.2|10232.2|10224.2|10222.2|10234.2|10232.2|10224.2|10222.2|78
1602064800000|2020-10-07 10:00:00|10224.7|10222.7|10229.2|10227.2|10229.2|10227.2|10222.2|10220.2|80
1602065100000|2020-10-07 10:05:00|10228.7|10226.7|10222.2|10220.2|10231.7|10229.7|10221.7|10219.7|121
1602065400000|2020-10-07 10:10:00|10222.7|10220.7|10223.7|10221.7|10224.2|10222.2|10216.2|10214.2|124
1602065700000|2020-10-07 10:15:00|10224.2|10222.2|10219.7|10217.7|10224.2|10222.2|10218.2|10216.2|33
1602066000000|2020-10-07 10:20:00|10220.2|10218.2|10224.7|10222.7|10224.7|10222.7|10216.2|10214.2|81
1602066300000|2020-10-07 10:25:00|10224.2|10222.2|10220.2|10218.2|10224.2|10222.2|10219.7|10217.7|53
1602066600000|2020-10-07 10:30:00|10220.7|10218.7|10222.2|10220.2|10222.7|10220.7|10215.2|10213.2|81
1602066900000|2020-10-07 10:35:00|10222.7|10220.7|10221.2|10219.2|10224.2|10222.2|10220.2|10218.2|65
1602067200000|2020-10-07 10:40:00|10220.7|10218.7|10217.2|10215.2|10221.2|10219.2|10216.2|10214.2|65
1602067500000|2020-10-07 10:45:00|10216.7|10214.7|10222.7|10220.7|10223.2|10221.2|10216.2|10214.2|72
1602067800000|2020-10-07 10:50:00|10223.2|10221.2|10232.7|10230.7|10232.7|10230.7|10220.7|10218.7|105
1602068100000|2020-10-07 10:55:00|10233.2|10231.2|10237.7|10235.7|10238.7|10236.7|10231.2|10229.2|122
1602068400000|2020-10-07 11:00:00|10236.7|10234.7|10226.7|10224.7|10237.2|10235.2|10224.7|10222.7|118
1602068700000|2020-10-07 11:05:00|10227.2|10225.2|10225.2|10223.2|10229.7|10227.7|10224.2|10222.2|104
1602069000000|2020-10-07 11:10:00|10224.7|10222.7|10213.7|10211.7|10225.2|10223.2|10213.2|10211.2|129
1602069300000|2020-10-07 11:15:00|10213.2|10211.2|10206.7|10204.7|10214.2|10212.2|10203.2|10201.2|176
1602069600000|2020-10-07 11:20:00|10206.2|10204.2|10199.2|10197.2|10206.7|10204.7|10198.2|10196.2|124
1602069900000|2020-10-07 11:25:00|10198.7|10196.7|10195.7|10193.7|10199.7|10197.7|10194.2|10192.2|175
1602070200000|2020-10-07 11:30:00|10195.2|10193.2|10197.2|10195.2|10198.2|10196.2|10194.7|10192.7|58
1602070500000|2020-10-07 11:35:00|10197.7|10195.7|10196.7|10194.7|10198.7|10196.7|10194.2|10192.2|87
1602070800000|2020-10-07 11:40:00|10196.1|10194.1|10196.6|10194.6|10199.6|10197.6|10195.6|10193.6|104
1602071100000|2020-10-07 11:45:00|10196.1|10194.1|10196.6|10194.6|10198.6|10196.6|10192.6|10190.6|119
1602071400000|2020-10-07 11:50:00|10196.1|10194.1|10194.6|10192.6|10198.6|10196.6|10193.6|10191.6|94
1602071700000|2020-10-07 11:55:00|10194.1|10192.1|10197.6|10195.6|10198.6|10196.6|10192.6|10190.6|59
1602072000000|2020-10-07 12:00:00|10196.6|10194.6|10195.6|10193.6|10198.1|10196.1|10193.6|10191.6|113
1602072300000|2020-10-07 12:05:00|10196.1|10194.1|10197.1|10195.1|10198.6|10196.6|10192.1|10190.1|259
1602072600000|2020-10-07 12:10:00|10197.6|10195.6|10194.1|10192.1|10198.6|10196.6|10194.1|10192.1|103
1602072900000|2020-10-07 12:15:00|10194.6|10192.6|10196.1|10194.1|10196.1|10194.1|10191.6|10189.6|151
1602073200000|2020-10-07 12:20:00|10196.6|10194.6|10193.6|10191.6|10196.6|10194.6|10192.1|10190.1|88
1602073500000|2020-10-07 12:25:00|10193.1|10191.1|10190.1|10188.1|10193.6|10191.6|10188.6|10186.6|184
1602073800000|2020-10-07 12:30:00|10189.6|10187.6|10190.6|10188.6|10195.1|10193.1|10187.1|10185.1|144
1602074100000|2020-10-07 12:35:00|10190.1|10188.1|10194.6|10192.6|10195.6|10193.6|10189.6|10187.6|143
1602074400000|2020-10-07 12:40:00|10194.1|10192.1|10197.6|10195.6|10198.1|10196.1|10190.6|10188.6|114
1602074700000|2020-10-07 12:45:00|10198.1|10196.1|10205.6|10203.6|10206.6|10204.6|10196.6|10194.6|205
1602075000000|2020-10-07 12:50:00|10206.1|10204.1|10200.1|10198.1|10206.1|10204.1|10199.6|10197.6|93
1602075300000|2020-10-07 12:55:00|10199.6|10197.6|10194.6|10192.6|10203.1|10201.1|10194.6|10192.6|106
1602075600000|2020-10-07 13:00:00|10194.1|10192.1|10195.6|10193.6|10197.1|10195.1|10193.1|10191.1|145
1602075900000|2020-10-07 13:05:00|10196.6|10194.6|10195.6|10193.6|10198.6|10196.6|10194.1|10192.1|113
1602076200000|2020-10-07 13:10:00|10196.1|10194.1|10201.1|10199.1|10202.6|10200.6|10195.6|10193.6|85
1602076500000|2020-10-07 13:15:00|10201.6|10199.6|10195.6|10193.6|10201.6|10199.6|10191.1|10189.1|127
1602076800000|2020-10-07 13:20:00|10195.1|10193.1|10192.1|10190.1|10195.6|10193.6|10191.1|10189.1|223
1602077100000|2020-10-07 13:25:00|10192.6|10190.6|10193.1|10191.1|10198.1|10196.1|10191.1|10189.1|115
1602077400000|2020-10-07 13:30:00|10192.6|10190.6|10202.1|10200.1|10209.6|10207.6|10192.6|10190.6|328
1602077700000|2020-10-07 13:35:00|10202.6|10200.6|10192.1|10190.1|10206.6|10204.6|10192.1|10190.1|208
1602078000000|2020-10-07 13:40:00|10192.6|10190.6|10189.1|10187.1|10194.6|10192.6|10188.6|10186.6|243
1602078300000|2020-10-07 13:45:00|10188.6|10186.6|10188.6|10186.6|10195.1|10193.1|10186.6|10184.6|180
1602078600000|2020-10-07 13:50:00|10188.1|10186.1|10184.6|10182.6|10190.1|10188.1|10181.6|10179.6|323
1602078900000|2020-10-07 13:55:00|10185.1|10183.1|10177.1|10175.1|10186.6|10184.6|10174.1|10172.1|408
1602079200000|2020-10-07 14:00:00|10177.6|10175.6|10178.1|10176.1|10178.6|10176.6|10173.6|10171.6|256
1602079500000|2020-10-07 14:05:00|10178.6|10176.6|10174.6|10172.6|10179.6|10177.6|10170.6|10168.6|365
1602079800000|2020-10-07 14:10:00|10174.7|10172.7|10166.7|10164.7|10176.7|10174.7|10166.7|10164.7|348
1602080100000|2020-10-07 14:15:00|10167.2|10165.2|10166.7|10164.7|10167.7|10165.7|10159.2|10157.2|336
1602080400000|2020-10-07 14:20:00|10166.2|10164.2|10166.7|10164.7|10171.2|10169.2|10164.2|10162.2|470
1602080700000|2020-10-07 14:25:00|10166.2|10164.2|10163.7|10161.7|10168.2|10166.2|10161.2|10159.2|239
1602081000000|2020-10-07 14:30:00|10164.2|10162.2|10167.2|10165.2|10172.2|10170.2|10160.7|10158.7|431
1602081300000|2020-10-07 14:35:00|10166.7|10164.7|10162.7|10160.7|10167.7|10165.7|10160.7|10158.7|245
1602081600000|2020-10-07 14:40:00|10163.7|10161.7|10170.7|10168.7|10170.7|10168.7|10163.7|10161.7|148
1602081900000|2020-10-07 14:45:00|10171.2|10169.2|10176.2|10174.2|10176.7|10174.7|10170.7|10168.7|184
1602082200000|2020-10-07 14:50:00|10176.7|10174.7|10178.2|10176.2|10180.7|10178.7|10174.7|10172.7|278
1602082500000|2020-10-07 14:55:00|10177.7|10175.7|10177.2|10175.2|10181.7|10179.7|10174.7|10172.7|171
1602082800000|2020-10-07 15:00:00|10176.2|10174.2|10184.7|10182.7|10184.7|10182.7|10175.7|10173.7|337
1602083100000|2020-10-07 15:05:00|10184.2|10182.2|10185.7|10183.7|10188.7|10186.7|10182.7|10180.7|298
1602083400000|2020-10-07 15:10:00|10186.7|10184.7|10179.7|10177.7|10188.7|10186.7|10178.7|10176.7|373
1602083700000|2020-10-07 15:15:00|10179.2|10177.2|10174.2|10172.2|10179.7|10177.7|10172.2|10170.2|406
1602084000000|2020-10-07 15:20:00|10175.2|10173.2|10185.7|10183.7|10186.2|10184.2|10173.7|10171.7|562
1602084300000|2020-10-07 15:25:00|10186.2|10184.2|10188.7|10186.7|10194.7|10192.7|10177.7|10175.7|1271
1602084600000|2020-10-07 15:30:00|10188.2|10186.2|10191.7|10189.7|10194.2|10192.2|10185.7|10183.7|811
1602084900000|2020-10-07 15:35:00|10190.7|10188.7|10189.7|10187.7|10192.2|10190.2|10186.7|10184.7|302
1602085200000|2020-10-07 15:40:00|10190.2|10188.2|10184.7|10182.7|10193.2|10191.2|10184.7|10182.7|146
1602085500000|2020-10-07 15:45:00|10185.7|10183.7|10181.7|10179.7|10185.7|10183.7|10179.7|10177.7|146
1602085800000|2020-10-07 15:50:00|10182.2|10180.2|10184.2|10182.2|10185.2|10183.2|10179.7|10177.7|24
1602086100000|2020-10-07 15:55:00|10183.7|10181.7|10188.7|10186.7|10190.7|10188.7|10183.7|10181.7|75
1602086400000|2020-10-07 16:00:00|10188.2|10186.2|10187.7|10185.7|10189.7|10187.7|10183.7|10181.7|30
1602086700000|2020-10-07 16:05:00|10188.2|10186.2|10190.2|10188.2|10193.2|10191.2|10186.7|10184.7|22
1602087000000|2020-10-07 16:10:00|10190.7|10188.7|10192.7|10190.7|10193.7|10191.7|10190.2|10188.2|47
1602087300000|2020-10-07 16:15:00|10193.2|10191.2|10192.7|10190.7|10194.7|10192.7|10191.7|10189.7|28
1602087600000|2020-10-07 16:20:00|10192.2|10190.2|10191.7|10189.7|10192.7|10190.7|10188.7|10186.7|31
1602087900000|2020-10-07 16:25:00|10191.2|10189.2|10177.7|10175.7|10192.7|10190.7|10175.2|10173.2|67
1602088200000|2020-10-07 16:30:00|10178.2|10176.2|10187.2|10185.2|10188.2|10186.2|10177.7|10175.7|46
1602088500000|2020-10-07 16:35:00|10186.7|10184.7|10183.7|10181.7|10186.7|10184.7|10181.2|10179.2|23
1602088800000|2020-10-07 16:40:00|10184.2|10182.2|10178.2|10176.2|10184.7|10182.7|10177.2|10175.2|50
1602089100000|2020-10-07 16:45:00|10177.7|10175.7|10178.7|10176.7|10179.2|10177.2|10174.2|10172.2|17
1602089400000|2020-10-07 16:50:00|10178.2|10176.2|10175.2|10173.2|10178.7|10176.7|10173.2|10171.2|13
1602089700000|2020-10-07 16:55:00|10175.7|10173.7|10177.2|10175.2|10177.7|10175.7|10175.2|10173.2|10
1602090000000|2020-10-07 17:00:00|10177.7|10175.7|10180.7|10178.7|10180.7|10178.7|10177.2|10175.2|10
1602090300000|2020-10-07 17:05:00|10179.7|10177.7|10178.7|10176.7|10182.7|10180.7|10177.7|10175.7|22
1602090600000|2020-10-07 17:10:00|10179.2|10177.2|10176.7|10174.7|10180.7|10178.7|10176.2|10174.2|30
1602090900000|2020-10-07 17:15:00|10177.2|10175.2|10180.2|10178.2|10180.2|10178.2|10176.2|10174.2|19
1602091200000|2020-10-07 17:20:00|10179.7|10177.7|10181.2|10179.2|10181.7|10179.7|10177.7|10175.7|34
1602091500000|2020-10-07 17:25:00|10180.7|10178.7|10180.2|10178.2|10181.2|10179.2|10178.7|10176.7|6
1602091800000|2020-10-07 17:30:00|10180.7|10178.7|10179.7|10177.7|10181.7|10179.7|10179.7|10177.7|6
1602092100000|2020-10-07 17:35:00|10180.2|10178.2|10181.2|10179.2|10181.7|10179.7|10178.7|10176.7|8
1602092400000|2020-10-07 17:40:00|10181.7|10179.7|10187.2|10185.2|10187.7|10185.7|10181.7|10179.7|12
1602092700000|2020-10-07 17:45:00|10187.7|10185.7|10191.2|10189.2|10191.2|10189.2|10184.7|10182.7|26
1602093000000|2020-10-07 17:50:00|10191.7|10189.7|10197.2|10195.2|10197.7|10195.7|10191.2|10189.2|16
1602093300000|2020-10-07 17:55:00|10196.7|10194.7|10189.7|10187.7|10197.2|10195.2|10186.7|10184.7|44
1602093600000|2020-10-07 18:00:00|10189.2|10187.2|10192.2|10190.2|10195.7|10193.7|10189.2|10187.2|18
1602093900000|2020-10-07 18:05:00|10191.7|10189.7|10194.2|10192.2|10195.2|10193.2|10191.2|10189.2|22
1602094200000|2020-10-07 18:10:00|10194.7|10192.7|10193.2|10191.2|10195.7|10193.7|10191.7|10189.7|21
1602094500000|2020-10-07 18:15:00|10193.7|10191.7|10203.7|10201.7|10203.7|10201.7|10192.2|10190.2|19
1602094800000|2020-10-07 18:20:00|10203.2|10201.2|10207.7|10205.7|10208.2|10206.2|10200.7|10198.7|18
1602095100000|2020-10-07 18:25:00|10207.2|10205.2|10204.2|10202.2|10208.2|10206.2|10200.7|10198.7|37
1602095400000|2020-10-07 18:30:00|10204.7|10202.7|10209.2|10207.2|10210.7|10208.7|10203.2|10201.2|41
1602095700000|2020-10-07 18:35:00|10209.7|10207.7|10205.2|10203.2|10209.7|10207.7|10204.7|10202.7|13
1602096000000|2020-10-07 18:40:00|10204.7|10202.7|10201.2|10199.2|10205.2|10203.2|10197.7|10195.7|18
1602096300000|2020-10-07 18:45:00|10201.7|10199.7|10203.2|10201.2|10204.2|10202.2|10199.2|10197.2|6
1602096600000|2020-10-07 18:50:00|10202.7|10200.7|10205.2|10203.2|10206.2|10204.2|10202.7|10200.7|7
1602096900000|2020-10-07 18:55:00|10205.7|10203.7|10205.7|10203.7|10206.2|10204.2|10205.2|10203.2|6
1602097200000|2020-10-07 19:00:00|10205.2|10203.2|10206.7|10204.7|10208.2|10206.2|10204.2|10202.2|16
1602097500000|2020-10-07 19:05:00|10208.2|10206.2|10209.7|10207.7|10211.2|10209.2|10207.2|10205.2|17
1602097800000|2020-10-07 19:10:00|10210.2|10208.2|10211.2|10209.2|10213.7|10211.7|10209.7|10207.7|9
1602098100000|2020-10-07 19:15:00|10210.7|10208.7|10210.7|10208.7|10212.2|10210.2|10209.2|10207.2|9
1602098400000|2020-10-07 19:20:00|10211.2|10209.2|10213.2|10211.2|10213.7|10211.7|10210.7|10208.7|17
1602098700000|2020-10-07 19:25:00|10213.7|10211.7|10215.2|10213.2|10216.2|10214.2|10213.2|10211.2|24
1602099000000|2020-10-07 19:30:00|10215.7|10213.7|10209.7|10207.7|10216.7|10214.7|10209.7|10207.7|13
1602099300000|2020-10-07 19:35:00|10210.2|10208.2|10210.7|10208.7|10211.7|10209.7|10207.7|10205.7|10
1602099600000|2020-10-07 19:40:00|10211.2|10209.2|10211.2|10209.2|10214.7|10212.7|10210.7|10208.7|11
1602099900000|2020-10-07 19:45:00|10211.7|10209.7|10209.2|10207.2|10211.7|10209.7|10208.7|10206.7|16
1602100200000|2020-10-07 19:50:00|10210.2|10208.2|10215.7|10213.7|10216.7|10214.7|10207.7|10205.7|15
1602100500000|2020-10-07 19:55:00|10215.2|10213.2|10210|10204|10217.2|10215.2|10206.7|10201.9|51
1602100800000|2020-10-07 20:00:00|10206.5|10200.5|10204.2|10198.2|10208.2|10202.2|10202.3|10196.3|0
1602101100000|2020-10-07 20:05:00|10204.3|10198.3|10198.2|10192.2|10204.8|10198.8|10197.4|10191.4|0
1602101400000|2020-10-07 20:10:00|10198.3|10192.3|10206.3|10200.3|10207.7|10201.7|10198.2|10192.2|0
1602101700000|2020-10-07 20:15:00|10206.4|10200.4|10207.1|10201.1|10207.1|10201.1|10206|10200|0
1602102000000|2020-10-07 20:20:00|10206.9|10200.9|10206.9|10200.9|10207.1|10201.1|10206.4|10200.4|0
1602102300000|2020-10-07 20:25:00|10206.7|10200.7|10207.4|10201.4|10207.4|10201.4|10206.7|10200.7|0
1602102600000|2020-10-07 20:30:00|10207.6|10201.6|10210.2|10204.2|10210.8|10204.8|10206|10200|0
1602102900000|2020-10-07 20:35:00|10210.1|10204.1|10208|10202|10210.2|10204.2|10206.6|10200.6|0
1602103200000|2020-10-07 20:40:00|10207.9|10201.9|10204.4|10198.4|10208.5|10202.5|10203.2|10197.2|0
1602103500000|2020-10-07 20:45:00|10204.9|10198.9|10209.1|10203.1|10209.7|10203.7|10203.8|10197.8|0
1602103800000|2020-10-07 20:50:00|10209|10203|10204.4|10198.4|10209.7|10203.7|10204.4|10198.4|0
1602104100000|2020-10-07 20:55:00|10204.9|10198.9|10206.9|10200.9|10208|10202|10204.4|10198.4|0
1602104400000|2020-10-07 21:00:00|10206.5|10200.5|10207.6|10201.6|10208.1|10202.1|10206|10200|0
1602104700000|2020-10-07 21:05:00|10208.1|10202.1|10206.5|10200.5|10208.1|10202.1|10206.5|10200.5|0
1602105000000|2020-10-07 21:10:00|10206.7|10200.7|10206.7|10200.7|10207.6|10201.6|10206.5|10200.5|0
1602105300000|2020-10-07 21:15:00|10207.6|10201.6|10207.9|10201.9|10207.9|10201.9|10207.2|10201.2|0
1602105600000|2020-10-07 21:20:00|10206.7|10200.7|10206.7|10200.7|10206.7|10200.7|10206.7|10200.7|0
1602105900000|2020-10-07 21:25:00|10207.4|10201.4|10208.1|10202.1|10208.1|10202.1|10206.9|10200.9|0
1602106200000|2020-10-07 21:30:00|10208.4|10202.4|10208.4|10202.4|10208.4|10202.4|10208.1|10202.1|0
1602106500000|2020-10-07 21:35:00|10208.8|10202.8|10208.4|10202.4|10208.8|10202.8|10208.1|10202.1|0
1602106800000|2020-10-07 21:40:00|10208.1|10202.1|10206.9|10200.9|10208.1|10202.1|10206.9|10200.9|0
1602107100000|2020-10-07 21:45:00|10206.7|10200.7|10207.9|10201.9|10207.9|10201.9|10206.7|10200.7|0
1602107400000|2020-10-07 21:50:00|10208.1|10202.1|10208.1|10202.1|10208.1|10202.1|10208.1|10202.1|0
1602107700000|2020-10-07 21:55:00|10207.6|10201.6|10207.6|10201.6|10207.9|10201.9|10207.6|10201.6|0
1602108000000|2020-10-07 22:00:00|10206.9|10200.9|10209.9|10203.9|10209.9|10203.9|10202.4|10196.4|0
1602108300000|2020-10-07 22:05:00|10210|10204|10209.9|10203.9|10210.5|10204.5|10208.3|10202.3|0
1602108600000|2020-10-07 22:10:00|10210.2|10204.2|10212.4|10206.4|10212.4|10206.4|10208.2|10202.2|0
1602108900000|2020-10-07 22:15:00|10212.5|10206.5|10211.3|10205.3|10213.8|10207.8|10209.9|10203.9|0
1602109200000|2020-10-07 22:20:00|10211|10205|10217.1|10211.1|10218.3|10212.3|10211|10205|0
1602109500000|2020-10-07 22:25:00|10217|10211|10214.4|10208.4|10217|10211|10214.1|10208.1|0
1602109800000|2020-10-07 22:30:00|10214.3|10208.3|10215.5|10209.5|10217.1|10211.1|10214.1|10208.1|0
1602110100000|2020-10-07 22:35:00|10215.6|10209.6|10216.6|10210.6|10216.9|10210.9|10214.1|10208.1|0
1602110400000|2020-10-07 22:40:00|10216.5|10210.5|10213.6|10207.6|10216.5|10210.5|10213|10207|0
1602110700000|2020-10-07 22:45:00|10213.7|10207.7|10215.8|10209.8|10218.9|10212.9|10213.7|10207.7|0
1602111000000|2020-10-07 22:50:00|10215.7|10209.7|10218|10212|10218.3|10212.3|10214.7|10208.7|0
1602111300000|2020-10-07 22:55:00|10217.8|10211.8|10215.3|10209.3|10217.8|10211.8|10215|10209|0
1602111600000|2020-10-07 23:00:00|10215.2|10209.2|10215.3|10209.3|10215.8|10209.8|10214.4|10208.4|0
1602111900000|2020-10-07 23:05:00|10215.5|10209.5|10215.3|10209.3|10216.6|10210.6|10214.7|10208.7|0
1602112200000|2020-10-07 23:10:00|10215.5|10209.5|10213.6|10207.6|10215.5|10209.5|10213.3|10207.3|0
1602112500000|2020-10-07 23:15:00|10213.5|10207.5|10213.6|10207.6|10214.1|10208.1|10213|10207|0
1602112800000|2020-10-07 23:20:00|10213.9|10207.9|10214.1|10208.1|10214.7|10208.7|10213.6|10207.6|0
1602113100000|2020-10-07 23:25:00|10213.9|10207.9|10217.7|10211.7|10218.9|10212.9|10213|10207|0
1602113400000|2020-10-07 23:30:00|10217.6|10211.6|10220|10214|10220.5|10214.5|10214.7|10208.7|0
1602113700000|2020-10-07 23:35:00|10220.3|10214.3|10227.2|10221.2|10228.1|10222.1|10220.3|10214.3|0
1602114000000|2020-10-07 23:40:00|10226.9|10220.9|10226.7|10220.7|10228.4|10222.4|10226.1|10220.1|0
1602114300000|2020-10-07 23:45:00|10226.6|10220.6|10228.4|10222.4|10228.9|10222.9|10226.1|10220.1|0
1602114600000|2020-10-07 23:50:00|10228.3|10222.3|10227.8|10221.8|10229.5|10223.5|10227.2|10221.2|0
1602114900000|2020-10-07 23:55:00|10227.7|10221.7|10226.7|10220.7|10228.9|10222.9|10226.7|10220.7|0
1602115200000|2020-10-08 00:00:00|10226.8|10220.8|10221.3|10215.3|10227.8|10221.8|10220.5|10214.5|0
1602115500000|2020-10-08 00:05:00|10220.5|10214.5|10215.8|10209.8|10221.3|10215.3|10215.2|10209.2|0
1602115800000|2020-10-08 00:10:00|10215.6|10209.6|10212.9|10206.9|10218.3|10212.3|10210.1|10204.1|0
1602116100000|2020-10-08 00:15:00|10213|10207|10217.1|10211.1|10217.5|10211.5|10205|10199|0
1602116400000|2020-10-08 00:20:00|10217.9|10211.9|10224.5|10218.5|10226.9|10220.9|10217.9|10211.9|0
1602116700000|2020-10-08 00:25:00|10224.4|10218.4|10227.2|10221.2|10229.6|10223.6|10221.9|10215.9|0
1602117000000|2020-10-08 00:30:00|10227.1|10221.1|10229.9|10223.9|10229.9|10223.9|10224.6|10218.6|0
1602117300000|2020-10-08 00:35:00|10229.8|10223.8|10224.8|10218.8|10229.9|10223.9|10224.8|10218.8|0
1602117600000|2020-10-08 00:40:00|10224.7|10218.7|10224.7|10218.7|10224.8|10218.8|10222.2|10216.2|0
1602117900000|2020-10-08 00:45:00|10223.9|10217.9|10227.3|10221.3|10229.8|10223.8|10222.1|10216.1|0
1602118200000|2020-10-08 00:50:00|10227.2|10221.2|10229.8|10223.8|10229.9|10223.9|10227.2|10221.2|0
1602118500000|2020-10-08 00:55:00|10229.7|10223.7|10222|10216|10229.7|10223.7|10219.1|10213.1|0
1602118800000|2020-10-08 01:00:00|10222.1|10216.1|10223|10217|10227|10221|10219.2|10213.2|0
1602119100000|2020-10-08 01:05:00|10222.9|10216.9|10225.7|10219.7|10228.2|10222.2|10222.9|10216.9|0
1602119400000|2020-10-08 01:10:00|10225.8|10219.8|10228.3|10222.3|10230.8|10224.8|10225.6|10219.6|0
1602119700000|2020-10-08 01:15:00|10228.7|10222.7|10227.1|10221.1|10229.6|10223.6|10223|10217|0
1602120000000|2020-10-08 01:20:00|10226.7|10220.7|10222.1|10216.1|10231.1|10225.1|10222|10216|0
1602120300000|2020-10-08 01:25:00|10222.6|10216.6|10223.7|10217.7|10223.7|10217.7|10220.6|10214.6|0
1602120600000|2020-10-08 01:30:00|10224.5|10218.5|10223.1|10217.1|10225.7|10219.7|10215.4|10209.4|0
1602120900000|2020-10-08 01:35:00|10223.2|10217.2|10225.9|10219.9|10228.5|10222.5|10221.9|10215.9|0
1602121200000|2020-10-08 01:40:00|10225.8|10219.8|10223.4|10217.4|10225.9|10219.9|10220.7|10214.7|0
1602121500000|2020-10-08 01:45:00|10223.3|10217.3|10223.3|10217.3|10223.5|10217.5|10220.7|10214.7|0
1602121800000|2020-10-08 01:50:00|10222.9|10216.9|10228.8|10222.8|10231.2|10225.2|10220.9|10214.9|0
1602122100000|2020-10-08 01:55:00|10228.7|10222.7|10240.8|10234.8|10246.2|10240.2|10228.7|10222.7|0
1602122400000|2020-10-08 02:00:00|10240.9|10234.9|10237.1|10231.1|10244.5|10238.5|10237|10231|0
1602122700000|2020-10-08 02:05:00|10237|10231|10239.5|10233.5|10239.5|10233.5|10234.3|10228.3|0
1602123000000|2020-10-08 02:10:00|10239.4|10233.4|10236.9|10230.9|10241.9|10235.9|10230.5|10224.5|0
1602123300000|2020-10-08 02:15:00|10236.8|10230.8|10236.7|10230.7|10239.3|10233.3|10234.2|10228.2|0
1602123600000|2020-10-08 02:20:00|10235.8|10229.8|10239.4|10233.4|10241.8|10235.8|10234.1|10228.1|0
1602123900000|2020-10-08 02:25:00|10239.3|10233.3|10232.6|10226.6|10239.4|10233.4|10228.6|10222.6|0
1602124200000|2020-10-08 02:30:00|10233.1|10227.1|10234.3|10228.3|10235.5|10229.5|10231.2|10225.2|0
1602124500000|2020-10-08 02:35:00|10234.2|10228.2|10236.8|10230.8|10236.8|10230.8|10231.7|10225.7|0
1602124800000|2020-10-08 02:40:00|10236.7|10230.7|10239.4|10233.4|10239.4|10233.4|10234.2|10228.2|0
1602125100000|2020-10-08 02:45:00|10239.3|10233.3|10239.2|10233.2|10242.1|10236.1|10236.8|10230.8|0
1602125400000|2020-10-08 02:50:00|10239.1|10233.1|10239.3|10233.3|10239.3|10233.3|10234.1|10228.1|0
1602125700000|2020-10-08 02:55:00|10240.1|10234.1|10240.5|10234.5|10241.8|10235.8|10239.1|10233.1|0
1602126000000|2020-10-08 03:00:00|10240.9|10234.9|10241.5|10235.5|10244.1|10238.1|10240.2|10234.2|0
1602126300000|2020-10-08 03:05:00|10241.1|10235.1|10241.6|10235.6|10244.1|10238.1|10239.1|10233.1|0
1602126600000|2020-10-08 03:10:00|10241.5|10235.5|10241.5|10235.5|10244|10238|10241.5|10235.5|0
1602126900000|2020-10-08 03:15:00|10240.6|10234.6|10241.3|10235.3|10241.5|10235.5|10239|10233|0
1602127200000|2020-10-08 03:20:00|10240.5|10234.5|10238.9|10232.9|10240.5|10234.5|10233.8|10227.8|0
1602127500000|2020-10-08 03:25:00|10238.4|10232.4|10234|10228|10238.4|10232.4|10234|10228|0
1602127800000|2020-10-08 03:30:00|10233.9|10227.9|10233.9|10227.9|10235.2|10229.2|10231.4|10225.4|0
1602128100000|2020-10-08 03:35:00|10234|10228|10236.4|10230.4|10239|10233|10233.8|10227.8|0
1602128400000|2020-10-08 03:40:00|10236|10230|10239|10233|10239|10233|10235.2|10229.2|0
1602128700000|2020-10-08 03:45:00|10239.1|10233.1|10241.6|10235.6|10244.1|10238.1|10238.9|10232.9|0
1602129000000|2020-10-08 03:50:00|10241.5|10235.5|10239|10233|10241.6|10235.6|10239|10233|0
1602129300000|2020-10-08 03:55:00|10238.9|10232.9|10236.4|10230.4|10238.9|10232.9|10233.8|10227.8|0
1602129600000|2020-10-08 04:00:00|10236.5|10230.5|10239|10233|10239|10233|10236.4|10230.4|0
1602129900000|2020-10-08 04:05:00|10238.9|10232.9|10238.9|10232.9|10239|10233|10234|10228|0
1602130200000|2020-10-08 04:10:00|10238|10232|10231.4|10225.4|10238|10232|10231.4|10225.4|0
1602130500000|2020-10-08 04:15:00|10230.5|10224.5|10227.2|10221.2|10230.5|10224.5|10224.5|10218.5|0
1602130800000|2020-10-08 04:20:00|10227.1|10221.1|10226|10220|10230.9|10224.9|10225.9|10219.9|0
1602131100000|2020-10-08 04:25:00|10225.9|10219.9|10230.9|10224.9|10230.9|10224.9|10225.9|10219.9|0
1602131400000|2020-10-08 04:30:00|10230.8|10224.8|10232.1|10226.1|10233.3|10227.3|10228.4|10222.4|0
1602131700000|2020-10-08 04:35:00|10232.5|10226.5|10236.2|10230.2|10238.6|10232.6|10232.5|10226.5|0
1602132000000|2020-10-08 04:40:00|10236.3|10230.3|10236.2|10230.2|10236.3|10230.3|10234.9|10228.9|0
1602132300000|2020-10-08 04:45:00|10236.3|10230.3|10233.5|10227.5|10236.3|10230.3|10231|10225|0
1602132600000|2020-10-08 04:50:00|10233.4|10227.4|10236.1|10230.1|10236.2|10230.2|10233.4|10227.4|0
1602132900000|2020-10-08 04:55:00|10235.7|10229.7|10238.7|10232.7|10238.7|10232.7|10234.9|10228.9|0
1602133200000|2020-10-08 05:00:00|10238.6|10232.6|10238.5|10232.5|10238.7|10232.7|10238.3|10232.3|0
1602133500000|2020-10-08 05:05:00|10238.4|10232.4|10238.5|10232.5|10238.5|10232.5|10236|10230|0
1602133800000|2020-10-08 05:10:00|10238.4|10232.4|10240.9|10234.9|10241.1|10235.1|10238.4|10232.4|0
1602134100000|2020-10-08 05:15:00|10240.1|10234.1|10241|10235|10241|10235|10235.8|10229.8|0
1602134400000|2020-10-08 05:20:00|10241.1|10235.1|10238.5|10232.5|10241.1|10235.1|10235.9|10229.9|0
1602134700000|2020-10-08 05:25:00|10238.4|10232.4|10234.5|10228.5|10238.5|10232.5|10233.1|10227.1|0
1602135000000|2020-10-08 05:30:00|10235|10229|10230.7|10224.7|10235.8|10229.8|10230.6|10224.6|0
1602135300000|2020-10-08 05:35:00|10231.5|10225.5|10234.6|10228.6|10235.9|10229.9|10231.5|10225.5|0
1602135600000|2020-10-08 05:40:00|10235|10229|10233.3|10227.3|10235.9|10229.9|10233.3|10227.3|0
1602135900000|2020-10-08 05:45:00|10233.7|10227.7|10230.7|10224.7|10235.8|10229.8|10230.6|10224.6|0
1602136200000|2020-10-08 05:50:00|10230.8|10224.8|10233.4|10227.4|10233.5|10227.5|10230.7|10224.7|0
1602136500000|2020-10-08 05:55:00|10233.5|10227.5|10231.1|10225.1|10236.1|10230.1|10231.1|10225.1|0
1602136800000|2020-10-08 06:00:00|10232.1|10226.1|10232.7|10230.7|10241.2|10239.2|10222.2|10220.2|89
1602137100000|2020-10-08 06:05:00|10232.2|10230.2|10229.7|10227.7|10234.7|10232.7|10228.2|10226.2|36
1602137400000|2020-10-08 06:10:00|10230.2|10228.2|10230.7|10228.7|10235.2|10233.2|10230.2|10228.2|37
1602137700000|2020-10-08 06:15:00|10231.2|10229.2|10234.2|10232.2|10235.7|10233.7|10230.2|10228.2|50
1602138000000|2020-10-08 06:20:00|10233.7|10231.7|10229.2|10227.2|10235.2|10233.2|10228.7|10226.7|18
1602138300000|2020-10-08 06:25:00|10228.7|10226.7|10228.7|10226.7|10231.7|10229.7|10227.2|10225.2|36
1602138600000|2020-10-08 06:30:00|10229.2|10227.2|10229.7|10227.7|10233.2|10231.2|10228.7|10226.7|25
1602138900000|2020-10-08 06:35:00|10230.2|10228.2|10237.2|10235.2|10242.2|10240.2|10229.2|10227.2|63
1602139200000|2020-10-08 06:40:00|10237.7|10235.7|10236.2|10234.2|10240.2|10238.2|10236.2|10234.2|30
1602139500000|2020-10-08 06:45:00|10236.7|10234.7|10238.7|10236.7|10240.7|10238.7|10236.7|10234.7|29
1602139800000|2020-10-08 06:50:00|10239.2|10237.2|10239.2|10237.2|10242.7|10240.7|10236.7|10234.7|31
1602140100000|2020-10-08 06:55:00|10239.7|10237.7|10233.7|10231.7|10242.2|10240.2|10227.2|10225.2|151
1602140400000|2020-10-08 07:00:00|10233.2|10231.2|10248.2|10246.2|10249.7|10247.7|10225.7|10223.7|1095
1602140700000|2020-10-08 07:05:00|10252.7|10250.7|10257.2|10255.2|10271.7|10269.7|10250.2|10248.2|926
1602141000000|2020-10-08 07:10:00|10257.7|10255.7|10257.2|10255.2|10265.7|10263.7|10252.7|10250.7|525
1602141300000|2020-10-08 07:15:00|10257.7|10255.7|10244.2|10242.2|10264.2|10262.2|10241.7|10239.7|415
1602141600000|2020-10-08 07:20:00|10243.7|10241.7|10231.2|10229.2|10247.2|10245.2|10228.7|10226.7|339
1602141900000|2020-10-08 07:25:00|10230.7|10228.7|10228.7|10226.7|10243.2|10241.2|10226.7|10224.7|336
1602142200000|2020-10-08 07:30:00|10229.2|10227.2|10234.7|10232.7|10239.2|10237.2|10224.7|10222.7|278
1602142500000|2020-10-08 07:35:00|10235.2|10233.2|10225.7|10223.7|10239.7|10237.7|10223.7|10221.7|160
1602142800000|2020-10-08 07:40:00|10226.2|10224.2|10227.7|10225.7|10232.2|10230.2|10221.2|10219.2|175
1602143100000|2020-10-08 07:45:00|10226.2|10224.2|10233.2|10231.2|10234.2|10232.2|10222.2|10220.2|163
1602143400000|2020-10-08 07:50:00|10232.2|10230.2|10231.2|10229.2|10233.2|10231.2|10225.2|10223.2|226
1602143700000|2020-10-08 07:55:00|10230.7|10228.7|10234.2|10232.2|10237.7|10235.7|10228.2|10226.2|226
1602144000000|2020-10-08 08:00:00|10234.7|10232.7|10232.7|10230.7|10235.7|10233.7|10231.2|10229.2|184
1602144300000|2020-10-08 08:05:00|10233.2|10231.2|10223.2|10221.2|10236.7|10234.7|10220.7|10218.7|180
1602144600000|2020-10-08 08:10:00|10222.7|10220.7|10210.2|10208.2|10223.2|10221.2|10208.2|10206.2|221
1602144900000|2020-10-08 08:15:00|10209.7|10207.7|10202.7|10200.7|10214.2|10212.2|10200.7|10198.7|177
1602145200000|2020-10-08 08:20:00|10203.2|10201.2|10204.7|10202.7|10206.2|10204.2|10199.2|10197.2|217
1602145500000|2020-10-08 08:25:00|10205.2|10203.2|10203.2|10201.2|10206.7|10204.7|10201.2|10199.2|155
1602145800000|2020-10-08 08:30:00|10202.7|10200.7|10208.7|10206.7|10211.7|10209.7|10201.7|10199.7|113
1602146100000|2020-10-08 08:35:00|10208.2|10206.2|10216.7|10214.7|10216.7|10214.7|10205.7|10203.7|184
1602146400000|2020-10-08 08:40:00|10216.2|10214.2|10227.7|10225.7|10229.7|10227.7|10214.2|10212.2|156
1602146700000|2020-10-08 08:45:00|10227.2|10225.2|10237.2|10235.2|10239.7|10237.7|10223.7|10221.7|611
1602147000000|2020-10-08 08:50:00|10236.7|10234.7|10232.7|10230.7|10239.2|10237.2|10231.7|10229.7|193
1602147300000|2020-10-08 08:55:00|10233.2|10231.2|10238.7|10236.7|10241.7|10239.7|10233.2|10231.2|131
1602147600000|2020-10-08 09:00:00|10237.7|10235.7|10234.7|10232.7|10239.2|10237.2|10232.7|10230.7|128
1602147900000|2020-10-08 09:05:00|10236.2|10234.2|10242.7|10240.7|10243.7|10241.7|10233.7|10231.7|259
1602148200000|2020-10-08 09:10:00|10241.7|10239.7|10249.7|10247.7|10252.2|10250.2|10240.7|10238.7|160
1602148500000|2020-10-08 09:15:00|10248.7|10246.7|10241.7|10239.7|10250.7|10248.7|10238.7|10236.7|227
1602148800000|2020-10-08 09:20:00|10241.2|10239.2|10244.7|10242.7|10246.7|10244.7|10239.2|10237.2|166
1602149100000|2020-10-08 09:25:00|10245.2|10243.2|10248.7|10246.7|10250.7|10248.7|10244.7|10242.7|239
1602149400000|2020-10-08 09:30:00|10247.7|10245.7|10257.7|10255.7|10260.7|10258.7|10247.7|10245.7|241
1602149700000|2020-10-08 09:35:00|10258.2|10256.2|10257.7|10255.7|10263.7|10261.7|10254.7|10252.7|288
1602150000000|2020-10-08 09:40:00|10258.2|10256.2|10256.2|10254.2|10262.7|10260.7|10255.7|10253.7|170
1602150300000|2020-10-08 09:45:00|10256.7|10254.7|10260.7|10258.7|10262.7|10260.7|10255.2|10253.2|135
1602150600000|2020-10-08 09:50:00|10259.7|10257.7|10260.7|10258.7|10260.7|10258.7|10254.7|10252.7|139
1602150900000|2020-10-08 09:55:00|10260.2|10258.2|10262.7|10260.7|10262.7|10260.7|10257.2|10255.2|152
1602151200000|2020-10-08 10:00:00|10262.2|10260.2|10272.7|10270.7|10274.2|10272.2|10261.7|10259.7|349
1602151500000|2020-10-08 10:05:00|10273.2|10271.2|10271.7|10269.7|10273.7|10271.7|10269.7|10267.7|125
1602151800000|2020-10-08 10:10:00|10272.7|10270.7|10266.2|10264.2|10273.7|10271.7|10265.7|10263.7|97
1602152100000|2020-10-08 10:15:00|10265.7|10263.7|10256|10254|10267.7|10265.7|10256|10254|193
1602152400000|2020-10-08 10:20:00|10256.5|10254.5|10257.5|10255.5|10260|10258|10255|10253|95
1602152700000|2020-10-08 10:25:00|10258|10256|10259|10257|10263.5|10261.5|10256|10254|80
1602153000000|2020-10-08 10:30:00|10258|10256|10268.5|10266.5|10270|10268|10258|10256|138
1602153300000|2020-10-08 10:35:00|10269|10267|10269|10267|10272|10270|10267|10265|148
1602153600000|2020-10-08 10:40:00|10269.5|10267.5|10264|10262|10271.5|10269.5|10264|10262|100
1602153900000|2020-10-08 10:45:00|10264.5|10262.5|10264|10262|10272|10270|10260|10258|289
1602154200000|2020-10-08 10:50:00|10263.5|10261.5|10260|10258|10266|10264|10259.5|10257.5|76
1602154500000|2020-10-08 10:55:00|10260.5|10258.5|10259.5|10257.5|10261.5|10259.5|10256|10254|81
1602154800000|2020-10-08 11:00:00|10260|10258|10260|10258|10261.5|10259.5|10257|10255|145
1602155100000|2020-10-08 11:05:00|10260.5|10258.5|10254|10252|10260.5|10258.5|10253|10251|161
1602155400000|2020-10-08 11:10:00|10254.5|10252.5|10257|10255|10260|10258|10253.5|10251.5|148
1602155700000|2020-10-08 11:15:00|10257.5|10255.5|10262|10260|10263.5|10261.5|10256|10254|116
1602156000000|2020-10-08 11:20:00|10262.5|10260.5|10262|10260|10265.5|10263.5|10260.5|10258.5|72
1602156300000|2020-10-08 11:25:00|10261.5|10259.5|10265|10263|10265.5|10263.5|10261|10259|90
1602156600000|2020-10-08 11:30:00|10265.5|10263.5|10252.5|10250.5|10266|10264|10252|10250|153
1602156900000|2020-10-08 11:35:00|10252|10250|10257.5|10255.5|10257.5|10255.5|10252|10250|68
1602157200000|2020-10-08 11:40:00|10257.8|10255.8|10256.3|10254.3|10258.3|10256.3|10254.8|10252.8|71
1602157500000|2020-10-08 11:45:00|10255.8|10253.8|10251.8|10249.8|10257.3|10255.3|10250.3|10248.3|102
1602157800000|2020-10-08 11:50:00|10252.3|10250.3|10250.3|10248.3|10255.3|10253.3|10250.3|10248.3|111
1602158100000|2020-10-08 11:55:00|10250.8|10248.8|10249.8|10247.8|10253.3|10251.3|10248.3|10246.3|87
1602158400000|2020-10-08 12:00:00|10250.3|10248.3|10253.3|10251.3|10255.3|10253.3|10249.3|10247.3|102
1602158700000|2020-10-08 12:05:00|10253.8|10251.8|10257.3|10255.3|10260.3|10258.3|10253.8|10251.8|169
1602159000000|2020-10-08 12:10:00|10257.8|10255.8|10257.8|10255.8|10264.3|10262.3|10254.8|10252.8|238
1602159300000|2020-10-08 12:15:00|10258.3|10256.3|10257.8|10255.8|10261.3|10259.3|10257.3|10255.3|66
1602159600000|2020-10-08 12:20:00|10258.3|10256.3|10261.8|10259.8|10261.8|10259.8|10258.3|10256.3|54
1602159900000|2020-10-08 12:25:00|10261.3|10259.3|10263.8|10261.8|10264.8|10262.8|10261.3|10259.3|71
1602160200000|2020-10-08 12:30:00|10263.3|10261.3|10256.8|10254.8|10264.3|10262.3|10254.3|10252.3|151
1602160500000|2020-10-08 12:35:00|10256.3|10254.3|10257.3|10255.3|10259.3|10257.3|10255.8|10253.8|83
1602160800000|2020-10-08 12:40:00|10257.8|10255.8|10261.3|10259.3|10263.3|10261.3|10257.8|10255.8|73
1602161100000|2020-10-08 12:45:00|10261.8|10259.8|10262.8|10260.8|10264.3|10262.3|10259.3|10257.3|76
1602161400000|2020-10-08 12:50:00|10263.3|10261.3|10265.3|10263.3|10266.3|10264.3|10261.3|10259.3|105
1602161700000|2020-10-08 12:55:00|10265.8|10263.8|10267.8|10265.8|10267.8|10265.8|10264.3|10262.3|126
1602162000000|2020-10-08 13:00:00|10268.3|10266.3|10267.3|10265.3|10270.3|10268.3|10264.3|10262.3|178
1602162300000|2020-10-08 13:05:00|10266.8|10264.8|10274.8|10272.8|10275.3|10273.3|10266.8|10264.8|155
1602162600000|2020-10-08 13:10:00|10274.3|10272.3|10282.3|10280.3|10286.3|10284.3|10274.3|10272.3|332
1602162900000|2020-10-08 13:15:00|10283.3|10281.3|10284.8|10282.8|10288.3|10286.3|10281.8|10279.8|274
1602163200000|2020-10-08 13:20:00|10285.3|10283.3|10279.8|10277.8|10287.3|10285.3|10276.8|10274.8|229
1602163500000|2020-10-08 13:25:00|10280.3|10278.3|10285.3|10283.3|10286.3|10284.3|10280.3|10278.3|204
1602163800000|2020-10-08 13:30:00|10284.8|10282.8|10275.8|10273.8|10285.3|10283.3|10274.8|10272.8|376
1602164100000|2020-10-08 13:35:00|10276.3|10274.3|10280.8|10278.8|10285.3|10283.3|10275.8|10273.8|213
1602164400000|2020-10-08 13:40:00|10281.3|10279.3|10285.8|10283.8|10287.3|10285.3|10281.3|10279.3|179
1602164700000|2020-10-08 13:45:00|10286.3|10284.3|10285.3|10283.3|10294.3|10292.3|10283.8|10281.8|384
1602165000000|2020-10-08 13:50:00|10285.8|10283.8|10294.3|10292.3|10295.3|10293.3|10284.8|10282.8|223
1602165300000|2020-10-08 13:55:00|10293.8|10291.8|10300.3|10298.3|10300.3|10298.3|10292.8|10290.8|209
1602165600000|2020-10-08 14:00:00|10300.8|10298.8|10296.8|10294.8|10302.8|10300.8|10289.8|10287.8|465
1602165900000|2020-10-08 14:05:00|10297.3|10295.3|10295.8|10293.8|10302.3|10300.3|10292.3|10290.3|271
1602166200000|2020-10-08 14:10:00|10294.2|10292.2|10299.2|10297.2|10300.7|10298.7|10290.7|10288.7|177
1602166500000|2020-10-08 14:15:00|10298.7|10296.7|10296.2|10294.2|10301.7|10299.7|10294.7|10292.7|183
1602166800000|2020-10-08 14:20:00|10295.7|10293.7|10303.7|10301.7|10306.7|10304.7|10294.7|10292.7|232
1602167100000|2020-10-08 14:25:00|10303.2|10301.2|10297.2|10295.2|10303.2|10301.2|10291.7|10289.7|217
1602167400000|2020-10-08 14:30:00|10297.7|10295.7|10306.7|10304.7|10309.7|10307.7|10295.7|10293.7|359
1602167700000|2020-10-08 14:35:00|10306.2|10304.2|10300.2|10298.2|10307.7|10305.7|10297.7|10295.7|254
1602168000000|2020-10-08 14:40:00|10300.7|10298.7|10294.7|10292.7|10302.7|10300.7|10290.7|10288.7|299
1602168300000|2020-10-08 14:45:00|10295.7|10293.7|10294.7|10292.7|10300.7|10298.7|10293.7|10291.7|232
1602168600000|2020-10-08 14:50:00|10295.2|10293.2|10291.7|10289.7|10299.7|10297.7|10290.2|10288.2|264
1602168900000|2020-10-08 14:55:00|10292.2|10290.2|10289.7|10287.7|10294.2|10292.2|10287.7|10285.7|204
1602169200000|2020-10-08 15:00:00|10289.2|10287.2|10291.2|10289.2|10292.7|10290.7|10286.7|10284.7|246
1602169500000|2020-10-08 15:05:00|10291.7|10289.7|10292.7|10290.7|10294.7|10292.7|10288.7|10286.7|171
1602169800000|2020-10-08 15:10:00|10293.2|10291.2|10286.7|10284.7|10293.7|10291.7|10286.7|10284.7|248
1602170100000|2020-10-08 15:15:00|10287.2|10285.2|10283.2|10281.2|10293.2|10291.2|10283.2|10281.2|460
1602170400000|2020-10-08 15:20:00|10284.2|10282.2|10282.2|10280.2|10287.7|10285.7|10274.7|10272.7|583
1602170700000|2020-10-08 15:25:00|10282.7|10280.7|10275.2|10273.2|10282.7|10280.7|10271.7|10269.7|1638
1602171000000|2020-10-08 15:30:00|10276.2|10274.2|10263.2|10261.2|10276.2|10274.2|10252.7|10250.7|1277
1602171300000|2020-10-08 15:35:00|10262.7|10260.7|10271.2|10269.2|10271.7|10269.7|10258.7|10256.7|339
1602171600000|2020-10-08 15:40:00|10270.7|10268.7|10268.7|10266.7|10271.2|10269.2|10262.7|10260.7|258
1602171900000|2020-10-08 15:45:00|10268.2|10266.2|10264.7|10262.7|10269.7|10267.7|10260.7|10258.7|61
1602172200000|2020-10-08 15:50:00|10265.2|10263.2|10258.2|10256.2|10265.2|10263.2|10257.7|10255.7|51
1602172500000|2020-10-08 15:55:00|10258.7|10256.7|10262.7|10260.7|10264.2|10262.2|10256.7|10254.7|54
1602172800000|2020-10-08 16:00:00|10261.7|10259.7|10261.7|10259.7|10264.7|10262.7|10257.2|10255.2|56
1602173100000|2020-10-08 16:05:00|10262.2|10260.2|10266.2|10264.2|10268.7|10266.7|10260.7|10258.7|45
1602173400000|2020-10-08 16:10:00|10265.7|10263.7|10268.7|10266.7|10269.2|10267.2|10265.2|10263.2|28
1602173700000|2020-10-08 16:15:00|10269.2|10267.2|10270.2|10268.2|10272.7|10270.7|10268.7|10266.7|16
1602174000000|2020-10-08 16:20:00|10270.7|10268.7|10271.7|10269.7|10272.2|10270.2|10269.7|10267.7|10
1602174300000|2020-10-08 16:25:00|10272.2|10270.2|10272.2|10270.2|10275.2|10273.2|10271.7|10269.7|46
1602174600000|2020-10-08 16:30:00|10272.7|10270.7|10275.7|10273.7|10276.7|10274.7|10272.2|10270.2|18
1602174900000|2020-10-08 16:35:00|10276.2|10274.2|10276.7|10274.7|10277.7|10275.7|10274.7|10272.7|22
1602175200000|2020-10-08 16:40:00|10276.2|10274.2|10275.2|10273.2|10278.7|10276.7|10274.2|10272.2|25
1602175500000|2020-10-08 16:45:00|10275.7|10273.7|10273.7|10271.7|10277.7|10275.7|10272.2|10270.2|22
1602175800000|2020-10-08 16:50:00|10274.2|10272.2|10274.2|10272.2|10276.7|10274.7|10273.2|10271.2|22
1602176100000|2020-10-08 16:55:00|10273.7|10271.7|10273.2|10271.2|10275.2|10273.2|10270.7|10268.7|21
1602176400000|2020-10-08 17:00:00|10273.7|10271.7|10271.7|10269.7|10274.7|10272.7|10271.7|10269.7|7
1602176700000|2020-10-08 17:05:00|10271.2|10269.2|10271.2|10269.2|10273.2|10271.2|10270.7|10268.7|1
1602177000000|2020-10-08 17:10:00|10270.7|10268.7|10272.2|10270.2|10272.2|10270.2|10268.2|10266.2|2
1602177300000|2020-10-08 17:15:00|10271.7|10269.7|10271.2|10269.2|10273.2|10271.2|10270.7|10268.7|3
1602177600000|2020-10-08 17:20:00|10270.7|10268.7|10269.2|10267.2|10272.2|10270.2|10268.7|10266.7|5
1602177900000|2020-10-08 17:25:00|10269.7|10267.7|10270.7|10268.7|10270.7|10268.7|10268.2|10266.2|2
1602178200000|2020-10-08 17:30:00|10270.2|10268.2|10270.7|10268.7|10271.2|10269.2|10270.2|10268.2|1
1602178500000|2020-10-08 17:35:00|10270.2|10268.2|10271.2|10269.2|10271.7|10269.7|10270.2|10268.2|7
1602178800000|2020-10-08 17:40:00|10270.7|10268.7|10270.2|10268.2|10270.7|10268.7|10267.2|10265.2|22
1602179100000|2020-10-08 17:45:00|10269.7|10267.7|10272.7|10270.7|10273.2|10271.2|10268.7|10266.7|7
1602179400000|2020-10-08 17:50:00|10273.2|10271.2|10273.2|10271.2|10273.7|10271.7|10272.2|10270.2|0
1602179700000|2020-10-08 17:55:00|10272.7|10270.7|10269.2|10267.2|10273.7|10271.7|10269.2|10267.2|0
1602180000000|2020-10-08 18:00:00|10269.7|10267.7|10267.2|10265.2|10269.7|10267.7|10266.7|10264.7|1
1602180300000|2020-10-08 18:05:00|10267.7|10265.7|10274.2|10272.2|10274.2|10272.2|10267.2|10265.2|1
1602180600000|2020-10-08 18:10:00|10274.7|10272.7|10275.7|10273.7|10275.7|10273.7|10273.7|10271.7|3
1602180900000|2020-10-08 18:15:00|10275.2|10273.2|10277.2|10275.2|10277.2|10275.2|10275.2|10273.2|3
1602181200000|2020-10-08 18:20:00|10276.7|10274.7|10276.7|10274.7|10278.7|10276.7|10276.7|10274.7|0
1602181500000|2020-10-08 18:25:00|10277.2|10275.2|10277.2|10275.2|10277.7|10275.7|10276.2|10274.2|5
1602181800000|2020-10-08 18:30:00|10276.7|10274.7|10278.2|10276.2|10278.2|10276.2|10276.7|10274.7|1
1602182100000|2020-10-08 18:35:00|10277.7|10275.7|10276.7|10274.7|10277.7|10275.7|10275.7|10273.7|10
1602182400000|2020-10-08 18:40:00|10276.2|10274.2|10275.2|10273.2|10276.7|10274.7|10273.7|10271.7|1
1602182700000|2020-10-08 18:45:00|10274.7|10272.7|10275.2|10273.2|10276.7|10274.7|10274.2|10272.2|1
1602183000000|2020-10-08 18:50:00|10274.7|10272.7|10273.7|10271.7|10275.7|10273.7|10273.2|10271.2|5
1602183300000|2020-10-08 18:55:00|10274.2|10272.2|10276.2|10274.2|10277.2|10275.2|10273.7|10271.7|0
1602183600000|2020-10-08 19:00:00|10275.7|10273.7|10275.7|10273.7|10276.7|10274.7|10269.2|10267.2|5
1602183900000|2020-10-08 19:05:00|10276.2|10274.2|10275.7|10273.7|10276.2|10274.2|10274.2|10272.2|1
1602184200000|2020-10-08 19:10:00|10276.2|10274.2|10277.7|10275.7|10278.7|10276.7|10275.2|10273.2|13
1602184500000|2020-10-08 19:15:00|10277.2|10275.2|10275.7|10273.7|10277.7|10275.7|10272.7|10270.7|5
1602184800000|2020-10-08 19:20:00|10275.2|10273.2|10275.7|10273.7|10276.7|10274.7|10274.2|10272.2|3
1602185100000|2020-10-08 19:25:00|10275.2|10273.2|10276.7|10274.7|10278.2|10276.2|10275.2|10273.2|5
1602185400000|2020-10-08 19:30:00|10277.2|10275.2|10276.7|10274.7|10277.2|10275.2|10276.2|10274.2|0
1602185700000|2020-10-08 19:35:00|10277.2|10275.2|10277.2|10275.2|10277.7|10275.7|10276.2|10274.2|17
1602186000000|2020-10-08 19:40:00|10276.7|10274.7|10276.7|10274.7|10277.7|10275.7|10275.7|10273.7|6
1602186300000|2020-10-08 19:45:00|10277.2|10275.2|10272.7|10270.7|10277.2|10275.2|10271.7|10269.7|25
1602186600000|2020-10-08 19:50:00|10273.7|10271.7|10280.7|10278.7|10280.7|10278.7|10273.2|10271.2|17
1602186900000|2020-10-08 19:55:00|10281.7|10279.7|10283.9|10277.9|10284.4|10280.7|10279.2|10277.1|55
1602187200000|2020-10-08 20:00:00|10283.7|10277.7|10280|10274|10284.2|10278.2|10278.3|10272.3|0
1602187500000|2020-10-08 20:05:00|10280.1|10274.1|10280|10274|10280.6|10274.6|10278.9|10272.9|0
1602187800000|2020-10-08 20:10:00|10279.9|10273.9|10282.3|10276.3|10283.9|10277.9|10276.4|10270.4|0
1602188100000|2020-10-08 20:15:00|10282.2|10276.2|10282|10276|10282.9|10276.9|10281.8|10275.8|0
1602188400000|2020-10-08 20:20:00|10282.2|10276.2|10283.2|10277.2|10283.2|10277.2|10282.2|10276.2|0
1602188700000|2020-10-08 20:25:00|10282.7|10276.7|10280.6|10274.6|10283.4|10277.4|10279.9|10273.9|0
1602189000000|2020-10-08 20:30:00|10280.7|10274.7|10284.5|10278.5|10285.1|10279.1|10278.5|10272.5|0
1602189300000|2020-10-08 20:35:00|10284.4|10278.4|10285.6|10279.6|10286.2|10280.2|10283.4|10277.4|0
1602189600000|2020-10-08 20:40:00|10285.5|10279.5|10294|10288|10298.2|10292.2|10284.5|10278.5|0
1602189900000|2020-10-08 20:45:00|10294.1|10288.1|10303.5|10297.5|10303.8|10297.8|10294|10288|0
1602190200000|2020-10-08 20:50:00|10303|10297|10301.4|10295.4|10303.5|10297.5|10300.2|10294.2|0
1602190500000|2020-10-08 20:55:00|10301.3|10295.3|10301.9|10295.9|10303|10297|10298.9|10292.9|0
1602190800000|2020-10-08 21:00:00|10301.7|10295.7|10301|10295|10301.7|10295.7|10300.3|10294.3|0
1602191100000|2020-10-08 21:05:00|10301.2|10295.2|10300.5|10294.5|10301.2|10295.2|10300.2|10294.2|0
1602191400000|2020-10-08 21:10:00|10299.8|10293.8|10299.8|10293.8|10299.8|10293.8|10299.8|10293.8|0
1602191700000|2020-10-08 21:15:00|10299.5|10293.5|10299.1|10293.1|10300.2|10294.2|10299.1|10293.1|0
1602192000000|2020-10-08 21:20:00|10298.1|10292.1|10299.5|10293.5|10300.2|10294.2|10298.1|10292.1|0
1602192300000|2020-10-08 21:25:00|10299.3|10293.3|10299.5|10293.5|10299.8|10293.8|10299.1|10293.1|0
1602192600000|2020-10-08 21:30:00|10299.8|10293.8|10300.7|10294.7|10300.7|10294.7|10299.1|10293.1|0
1602192900000|2020-10-08 21:35:00|10301|10295|10301.4|10295.4|10301.7|10295.7|10300|10294|0
1602193200000|2020-10-08 21:40:00|10301.7|10295.7|10300.5|10294.5|10301.7|10295.7|10300.5|10294.5|0
1602193500000|2020-10-08 21:45:00|10300.7|10294.7|10301.4|10295.4|10301.4|10295.4|10300.7|10294.7|0
1602193800000|2020-10-08 21:50:00|10301.2|10295.2|10301.2|10295.2|10301.4|10295.4|10300.2|10294.2|0
1602194100000|2020-10-08 21:55:00|10301.4|10295.4|10301.4|10295.4|10301.4|10295.4|10300.5|10294.5|0
1602194400000|2020-10-08 22:00:00|10301.8|10295.8|10308.7|10302.7|10311.2|10305.2|10300.3|10294.3|0
1602194700000|2020-10-08 22:05:00|10308.6|10302.6|10305|10299|10308.6|10302.6|10304.5|10298.5|0
1602195000000|2020-10-08 22:10:00|10304.9|10298.9|10308.4|10302.4|10310.3|10304.3|10304.5|10298.5|0
1602195300000|2020-10-08 22:15:00|10308.3|10302.3|10311.4|10305.4|10314.8|10308.8|10305.9|10299.9|0
1602195600000|2020-10-08 22:20:00|10311.2|10305.2|10311.2|10305.2|10312.6|10306.6|10310.1|10304.1|0
1602195900000|2020-10-08 22:25:00|10311.1|10305.1|10314.2|10308.2|10314.2|10308.2|10310.6|10304.6|0
1602196200000|2020-10-08 22:30:00|10314.3|10308.3|10314.2|10308.2|10315.4|10309.4|10312.6|10306.6|0
1602196500000|2020-10-08 22:35:00|10313.7|10307.7|10311.8|10305.8|10313.7|10307.7|10310.6|10304.6|0
1602196800000|2020-10-08 22:40:00|10311.7|10305.7|10310.6|10304.6|10311.7|10305.7|10310.1|10304.1|0
1602197100000|2020-10-08 22:45:00|10310.8|10304.8|10310.6|10304.6|10311.8|10305.8|10308.4|10302.4|0
1602197400000|2020-10-08 22:50:00|10310.8|10304.8|10317|10311|10319.6|10313.6|10310.8|10304.8|0
1602197700000|2020-10-08 22:55:00|10316.3|10310.3|10311.5|10305.5|10316.3|10310.3|10310.4|10304.4|0
1602198000000|2020-10-08 23:00:00|10311.8|10305.8|10314.9|10308.9|10315.4|10309.4|10310.1|10304.1|0
1602198300000|2020-10-08 23:05:00|10314.8|10308.8|10312.6|10306.6|10314.9|10308.9|10311.5|10305.5|0
1602198600000|2020-10-08 23:10:00|10312.5|10306.5|10312.6|10306.6|10313.2|10307.2|10310.1|10304.1|0
1602198900000|2020-10-08 23:15:00|10312.7|10306.7|10310.1|10304.1|10314.3|10308.3|10309.6|10303.6|0
1602199200000|2020-10-08 23:20:00|10310|10304|10310.4|10304.4|10312.3|10306.3|10307.1|10301.1|0
1602199500000|2020-10-08 23:25:00|10310.1|10304.1|10310.1|10304.1|10311.3|10305.3|10307.9|10301.9|0
1602199800000|2020-10-08 23:30:00|10309.9|10303.9|10308.1|10302.1|10309.9|10303.9|10307.1|10301.1|0
1602200100000|2020-10-08 23:35:00|10308|10302|10307.9|10301.9|10308.4|10302.4|10307.1|10301.1|0
1602200400000|2020-10-08 23:40:00|10307.8|10301.8|10306.5|10300.5|10308.1|10302.1|10306.5|10300.5|0
1602200700000|2020-10-08 23:45:00|10306.8|10300.8|10309.3|10303.3|10310.1|10304.1|10306.5|10300.5|0
1602201000000|2020-10-08 23:50:00|10309|10303|10311.5|10305.5|10312.1|10306.1|10309|10303|0
1602201300000|2020-10-08 23:55:00|10311.6|10305.6|10313.8|10307.8|10314.6|10308.6|10311.5|10305.5|0
1602201600000|2020-10-09 00:00:00|10313.7|10307.7|10316.9|10310.9|10317.4|10311.4|10310.2|10304.2|0
1602201900000|2020-10-09 00:05:00|10316.8|10310.8|10314.9|10308.9|10318|10312|10314.9|10308.9|0
1602202200000|2020-10-09 00:10:00|10315|10309|10313.9|10307.9|10315.5|10309.5|10311.4|10305.4|0
1602202500000|2020-10-09 00:15:00|10313.1|10307.1|10301.4|10295.4|10313.9|10307.9|10298.9|10292.9|0
1602202800000|2020-10-09 00:20:00|10301.3|10295.3|10298.6|10292.6|10301.5|10295.5|10298.6|10292.6|0
1602203100000|2020-10-09 00:25:00|10298.7|10292.7|10293.5|10287.5|10298.7|10292.7|10290.8|10284.8|0
1602203400000|2020-10-09 00:30:00|10293.6|10287.6|10301.2|10295.2|10301.3|10295.3|10293.5|10287.5|0
1602203700000|2020-10-09 00:35:00|10298.8|10292.8|10298.8|10292.8|10301.3|10295.3|10296.3|10290.3|0
1602204000000|2020-10-09 00:40:00|10298|10292|10293.5|10287.5|10298.9|10292.9|10293.4|10287.4|0
1602204300000|2020-10-09 00:45:00|10293.4|10287.4|10296.1|10290.1|10296.3|10290.3|10291|10285|0
1602204600000|2020-10-09 00:50:00|10296.2|10290.2|10292.3|10286.3|10298.7|10292.7|10291.1|10285.1|0
1602204900000|2020-10-09 00:55:00|10292.2|10286.2|10294.9|10288.9|10294.9|10288.9|10288.5|10282.5|0
1602205200000|2020-10-09 01:00:00|10294.5|10288.5|10288.7|10282.7|10296.3|10290.3|10288.6|10282.6|0
1602205500000|2020-10-09 01:05:00|10289.6|10283.6|10291.2|10285.2|10296.2|10290.2|10289.6|10283.6|0
1602205800000|2020-10-09 01:10:00|10291.3|10285.3|10293.8|10287.8|10296.3|10290.3|10291.3|10285.3|0
1602206100000|2020-10-09 01:15:00|10293.9|10287.9|10301.5|10295.5|10301.6|10295.6|10293.8|10287.8|0
1602206400000|2020-10-09 01:20:00|10302.3|10296.3|10296.5|10290.5|10303.9|10297.9|10296.4|10290.4|0
1602206700000|2020-10-09 01:25:00|10296.4|10290.4|10293.9|10287.9|10298.9|10292.9|10291.3|10285.3|0
1602207000000|2020-10-09 01:30:00|10293.8|10287.8|10286.2|10280.2|10293.9|10287.9|10283.7|10277.7|0
1602207300000|2020-10-09 01:35:00|10286.1|10280.1|10288.9|10282.9|10288.9|10282.9|10283.7|10277.7|0
1602207600000|2020-10-09 01:40:00|10288.5|10282.5|10286.5|10280.5|10289|10283|10286.4|10280.4|0
1602207900000|2020-10-09 01:45:00|10286.1|10280.1|10289|10283|10289|10283|10284|10278|0
1602208200000|2020-10-09 01:50:00|10289.1|10283.1|10289.2|10283.2|10289.2|10283.2|10286.5|10280.5|0
1602208500000|2020-10-09 01:55:00|10289.3|10283.3|10291.8|10285.8|10291.8|10285.8|10289.2|10283.2|0
1602208800000|2020-10-09 02:00:00|10291.7|10285.7|10290.6|10284.6|10294.4|10288.4|10289.3|10283.3|0
1602209100000|2020-10-09 02:05:00|10291|10285|10291.8|10285.8|10294.3|10288.3|10291|10285|0
1602209400000|2020-10-09 02:10:00|10291.3|10285.3|10294.4|10288.4|10294.5|10288.5|10289.4|10283.4|0
1602209700000|2020-10-09 02:15:00|10294.5|10288.5|10297|10291|10297|10291|10292|10286|0
1602210000000|2020-10-09 02:20:00|10297.1|10291.1|10297|10291|10299.7|10293.7|10297|10291|0
1602210300000|2020-10-09 02:25:00|10296.9|10290.9|10292|10286|10296.9|10290.9|10292|10286|0
1602210600000|2020-10-09 02:30:00|10292.9|10286.9|10294.8|10288.8|10294.8|10288.8|10292|10286|0
1602210900000|2020-10-09 02:35:00|10295.2|10289.2|10297.3|10291.3|10299.8|10293.8|10294.8|10288.8|0
1602211200000|2020-10-09 02:40:00|10297.4|10291.4|10294.8|10288.8|10297.4|10291.4|10294.8|10288.8|0
1602211500000|2020-10-09 02:45:00|10294.4|10288.4|10292.2|10286.2|10294.8|10288.8|10291.1|10285.1|0
1602211800000|2020-10-09 02:50:00|10291.8|10285.8|10292.2|10286.2|10294.8|10288.8|10291|10285|0
1602212100000|2020-10-09 02:55:00|10292.3|10286.3|10297.6|10291.6|10300.1|10294.1|10292.2|10286.2|0
1602212400000|2020-10-09 03:00:00|10297.7|10291.7|10300.3|10294.3|10302.7|10296.7|10297.6|10291.6|0
1602212700000|2020-10-09 03:05:00|10300.2|10294.2|10297.9|10291.9|10301.7|10295.7|10297.9|10291.9|0
1602213000000|2020-10-09 03:10:00|10298.8|10292.8|10297.9|10291.9|10300.3|10294.3|10297.8|10291.8|0
1602213300000|2020-10-09 03:15:00|10298.3|10292.3|10300.4|10294.4|10301.7|10295.7|10298.3|10292.3|0
1602213600000|2020-10-09 03:20:00|10300.5|10294.5|10303.2|10297.2|10305.4|10299.4|10300.4|10294.4|0
1602213900000|2020-10-09 03:25:00|10303.1|10297.1|10300.6|10294.6|10303.2|10297.2|10298.2|10292.2|0
1602214200000|2020-10-09 03:30:00|10299.7|10293.7|10297.9|10291.9|10300.6|10294.6|10297.9|10291.9|0
1602214500000|2020-10-09 03:35:00|10298|10292|10295.5|10289.5|10298.1|10292.1|10295.4|10289.4|0
1602214800000|2020-10-09 03:40:00|10294.6|10288.6|10294.2|10288.2|10295.5|10289.5|10293|10287|0
1602215100000|2020-10-09 03:45:00|10294.6|10288.6|10295.5|10289.5|10295.6|10289.6|10293|10287|0
1602215400000|2020-10-09 03:50:00|10294.6|10288.6|10293|10287|10295.5|10289.5|10293|10287|0
1602215700000|2020-10-09 03:55:00|10293.4|10287.4|10292.9|10286.9|10295.5|10289.5|10291.7|10285.7|0
1602216000000|2020-10-09 04:00:00|10292|10286|10287.8|10281.8|10292.9|10286.9|10287.8|10281.8|0
1602216300000|2020-10-09 04:05:00|10288.2|10282.2|10287.8|10281.8|10290.3|10284.3|10287.7|10281.7|0
1602216600000|2020-10-09 04:10:00|10287.7|10281.7|10287.6|10281.6|10287.8|10281.8|10285.1|10279.1|0
1602216900000|2020-10-09 04:15:00|10287.5|10281.5|10289.9|10283.9|10290.1|10284.1|10287.5|10281.5|0
1602217200000|2020-10-09 04:20:00|10289.8|10283.8|10289.8|10283.8|10289.8|10283.8|10289.8|10283.8|0
1602217500000|2020-10-09 04:25:00|10290.1|10284.1|10290.1|10284.1|10292.6|10286.6|10290.1|10284.1|0
1602217800000|2020-10-09 04:30:00|10291|10285|10290|10284|10292.5|10286.5|10290|10284|0
1602218100000|2020-10-09 04:35:00|10290.1|10284.1|10292.7|10286.7|10292.8|10286.8|10290.1|10284.1|0
1602218400000|2020-10-09 04:40:00|10292.8|10286.8|10292.7|10286.7|10292.9|10286.9|10292.7|10286.7|0
1602218700000|2020-10-09 04:45:00|10292.8|10286.8|10295.2|10289.2|10297.7|10291.7|10292.8|10286.8|0
1602219000000|2020-10-09 04:50:00|10295.1|10289.1|10292.9|10286.9|10295.1|10289.1|10290.1|10284.1|0
1602219300000|2020-10-09 04:55:00|10292|10286|10290.4|10284.4|10293|10287|10287.9|10281.9|0
1602219600000|2020-10-09 05:00:00|10290|10284|10290.4|10284.4|10292.9|10286.9|10288|10282|0
1602219900000|2020-10-09 05:05:00|10290.3|10284.3|10285|10279|10290.3|10284.3|10285|10279|0
1602220200000|2020-10-09 05:10:00|10285.1|10279.1|10284.8|10278.8|10285.1|10279.1|10282.2|10276.2|0
1602220500000|2020-10-09 05:15:00|10284.7|10278.7|10287.4|10281.4|10287.4|10281.4|10282.2|10276.2|0
1602220800000|2020-10-09 05:20:00|10286.5|10280.5|10287.3|10281.3|10287.5|10281.5|10284.9|10278.9|0
1602221100000|2020-10-09 05:25:00|10287.4|10281.4|10287.4|10281.4|10287.5|10281.5|10287.2|10281.2|0
1602221400000|2020-10-09 05:30:00|10287.3|10281.3|10289.8|10283.8|10292.2|10286.2|10287.2|10281.2|0
1602221700000|2020-10-09 05:35:00|10289.7|10283.7|10289.6|10283.6|10292.2|10286.2|10288.4|10282.4|0
1602222000000|2020-10-09 05:40:00|10289.7|10283.7|10289.6|10283.6|10289.8|10283.8|10288.4|10282.4|0
1602222300000|2020-10-09 05:45:00|10289.7|10283.7|10292.3|10286.3|10294.8|10288.8|10289.7|10283.7|0
1602222600000|2020-10-09 05:50:00|10292.7|10286.7|10292.1|10286.1|10294.8|10288.8|10292.1|10286.1|0
1602222900000|2020-10-09 05:55:00|10292|10286|10291.9|10285.9|10292.1|10286.1|10289.4|10283.4|0
1602223200000|2020-10-09 06:00:00|10289.7|10287.7|10282.7|10280.7|10289.7|10287.7|10273.7|10271.7|62
1602223500000|2020-10-09 06:05:00|10283.2|10281.2|10276.7|10274.7|10284.2|10282.2|10273.7|10271.7|80
1602223800000|2020-10-09 06:10:00|10278.2|10276.2|10277.2|10275.2|10279.7|10277.7|10271.7|10269.7|33
1602224100000|2020-10-09 06:15:00|10277.7|10275.7|10279.2|10277.2|10280.7|10278.7|10276.7|10274.7|34
1602224400000|2020-10-09 06:20:00|10279.7|10277.7|10281.2|10279.2|10282.2|10280.2|10279.2|10277.2|17
1602224700000|2020-10-09 06:25:00|10280.7|10278.7|10274.2|10272.2|10281.7|10279.7|10272.2|10270.2|22
1602225000000|2020-10-09 06:30:00|10274.7|10272.7|10276.2|10274.2|10276.7|10274.7|10274.7|10272.7|3
1602225300000|2020-10-09 06:35:00|10275.7|10273.7|10272.2|10270.2|10278.7|10276.7|10269.2|10267.2|23
1602225600000|2020-10-09 06:40:00|10271.7|10269.7|10274.7|10272.7|10274.7|10272.7|10270.2|10268.2|1
1602225900000|2020-10-09 06:45:00|10274.2|10272.2|10272.7|10270.7|10276.2|10274.2|10271.2|10269.2|7
1602226200000|2020-10-09 06:50:00|10272.2|10270.2|10273.2|10271.2|10274.2|10272.2|10271.2|10269.2|10
1602226500000|2020-10-09 06:55:00|10273.7|10271.7|10280.7|10278.7|10280.7|10278.7|10271.2|10269.2|60
1602226800000|2020-10-09 07:00:00|10279.2|10277.2|10288.2|10286.2|10296.2|10294.2|10268.7|10266.7|722
1602227100000|2020-10-09 07:05:00|10288.7|10286.7|10289.2|10287.2|10300.7|10298.7|10277.7|10275.7|487
1602227400000|2020-10-09 07:10:00|10288.7|10286.7|10286.7|10284.7|10293.7|10291.7|10282.2|10280.2|169
1602227700000|2020-10-09 07:15:00|10286.2|10284.2|10282.2|10280.2|10289.7|10287.7|10280.7|10278.7|173
1602228000000|2020-10-09 07:20:00|10281.7|10279.7|10288.2|10286.2|10289.2|10287.2|10280.2|10278.2|159
1602228300000|2020-10-09 07:25:00|10288.7|10286.7|10290.7|10288.7|10292.2|10290.2|10282.7|10280.7|229
1602228600000|2020-10-09 07:30:00|10291.7|10289.7|10292.7|10290.7|10298.7|10296.7|10289.7|10287.7|230
1602228900000|2020-10-09 07:35:00|10293.2|10291.2|10301.2|10299.2|10301.2|10299.2|10291.7|10289.7|311
1602229200000|2020-10-09 07:40:00|10302.6|10300.6|10309.1|10307.1|10314.6|10312.6|10301.6|10299.6|381
1602229500000|2020-10-09 07:45:00|10308.6|10306.6|10303.6|10301.6|10308.6|10306.6|10300.6|10298.6|191
1602229800000|2020-10-09 07:50:00|10304.1|10302.1|10305.6|10303.6|10305.6|10303.6|10296.6|10294.6|157
1602230100000|2020-10-09 07:55:00|10306.1|10304.1|10299.1|10297.1|10306.1|10304.1|10294.6|10292.6|116
1602230400000|2020-10-09 08:00:00|10298.6|10296.6|10294.6|10292.6|10299.1|10297.1|10291.1|10289.1|340
1602230700000|2020-10-09 08:05:00|10294.1|10292.1|10288.1|10286.1|10298.6|10296.6|10288.1|10286.1|174
1602231000000|2020-10-09 08:10:00|10287.6|10285.6|10292.6|10290.6|10295.1|10293.1|10285.6|10283.6|118
1602231300000|2020-10-09 08:15:00|10292.1|10290.1|10296.1|10294.1|10297.1|10295.1|10288.1|10286.1|196
1602231600000|2020-10-09 08:20:00|10296.6|10294.6|10301.6|10299.6|10304.1|10302.1|10296.1|10294.1|122
1602231900000|2020-10-09 08:25:00|10301.1|10299.1|10304.1|10302.1|10310.1|10308.1|10300.6|10298.6|146
1602232200000|2020-10-09 08:30:00|10303.6|10301.6|10298.1|10296.1|10304.6|10302.6|10298.1|10296.1|82
1602232500000|2020-10-09 08:35:00|10299.1|10297.1|10294.6|10292.6|10300.6|10298.6|10293.1|10291.1|226
1602232800000|2020-10-09 08:40:00|10294.1|10292.1|10295.6|10293.6|10299.1|10297.1|10292.1|10290.1|116
1602233100000|2020-10-09 08:45:00|10296.1|10294.1|10300.6|10298.6|10303.1|10301.1|10292.6|10290.6|173
1602233400000|2020-10-09 08:50:00|10301.1|10299.1|10307.6|10305.6|10308.1|10306.1|10297.1|10295.1|226
1602233700000|2020-10-09 08:55:00|10307.1|10305.1|10300.1|10298.1|10310.6|10308.6|10300.1|10298.1|206
1602234000000|2020-10-09 09:00:00|10299.6|10297.6|10301.6|10299.6|10302.1|10300.1|10296.6|10294.6|91
1602234300000|2020-10-09 09:05:00|10301.1|10299.1|10306.1|10304.1|10306.6|10304.6|10300.1|10298.1|86
1602234600000|2020-10-09 09:10:00|10306.6|10304.6|10299.1|10297.1|10307.1|10305.1|10298.1|10296.1|107
1602234900000|2020-10-09 09:15:00|10298.6|10296.6|10302.1|10300.1|10304.1|10302.1|10298.1|10296.1|60
1602235200000|2020-10-09 09:20:00|10301.6|10299.6|10305.6|10303.6|10309.1|10307.1|10301.1|10299.1|142
1602235500000|2020-10-09 09:25:00|10306.1|10304.1|10304.1|10302.1|10309.6|10307.6|10303.6|10301.6|82
1602235800000|2020-10-09 09:30:00|10304.6|10302.6|10304.6|10302.6|10309.1|10307.1|10303.6|10301.6|159
1602236100000|2020-10-09 09:35:00|10304.1|10302.1|10311.1|10309.1|10311.6|10309.6|10303.1|10301.1|68
1602236400000|2020-10-09 09:40:00|10310.6|10308.6|10311.6|10309.6|10316.1|10314.1|10309.6|10307.6|187
1602236700000|2020-10-09 09:45:00|10311.1|10309.1|10314.6|10312.6|10317.1|10315.1|10311.1|10309.1|45
1602237000000|2020-10-09 09:50:00|10314.1|10312.1|10318.1|10316.1|10318.1|10316.1|10314.1|10312.1|74
1602237300000|2020-10-09 09:55:00|10318.6|10316.6|10318.1|10316.1|10318.6|10316.6|10313.6|10311.6|117
1602237600000|2020-10-09 10:00:00|10317.6|10315.6|10320.6|10318.6|10325.1|10323.1|10317.6|10315.6|149
1602237900000|2020-10-09 10:05:00|10320.1|10318.1|10321.1|10319.1|10325.1|10323.1|10320.1|10318.1|123
1602238200000|2020-10-09 10:10:00|10320.1|10318.1|10322.1|10320.1|10323.6|10321.6|10319.6|10317.6|103
1602238500000|2020-10-09 10:15:00|10321.6|10319.6|10319.6|10317.6|10324.6|10322.6|10319.1|10317.1|52
1602238800000|2020-10-09 10:20:00|10319.1|10317.1|10317.1|10315.1|10320.1|10318.1|10315.6|10313.6|40
1602239100000|2020-10-09 10:25:00|10317.6|10315.6|10314.1|10312.1|10319.6|10317.6|10314.1|10312.1|79
1602239400000|2020-10-09 10:30:00|10314.6|10312.6|10316.1|10314.1|10317.1|10315.1|10312.1|10310.1|97
1602239700000|2020-10-09 10:35:00|10316.6|10314.6|10316.1|10314.1|10318.6|10316.6|10314.1|10312.1|108
1602240000000|2020-10-09 10:40:00|10315.6|10313.6|10311.1|10309.1|10316.6|10314.6|10310.6|10308.6|51
1602240300000|2020-10-09 10:45:00|10312.1|10310.1|10305.1|10303.1|10313.1|10311.1|10304.6|10302.6|153
1602240600000|2020-10-09 10:50:00|10304.6|10302.6|10304.1|10302.1|10305.1|10303.1|10300.1|10298.1|445
1602240900000|2020-10-09 10:55:00|10303.6|10301.6|10303.1|10301.1|10306.1|10304.1|10302.1|10300.1|117
1602241200000|2020-10-09 11:00:00|10302.6|10300.6|10304.1|10302.1|10307.1|10305.1|10302.1|10300.1|104
1602241500000|2020-10-09 11:05:00|10303.6|10301.6|10307.1|10305.1|10310.1|10308.1|10303.6|10301.6|137
1602241800000|2020-10-09 11:10:00|10307.6|10305.6|10302.1|10300.1|10308.6|10306.6|10301.6|10299.6|78
1602242100000|2020-10-09 11:15:00|10302.6|10300.6|10303.1|10301.1|10304.1|10302.1|10299.1|10297.1|89
1602242400000|2020-10-09 11:20:00|10302.6|10300.6|10309.1|10307.1|10309.6|10307.6|10302.6|10300.6|74
1602242700000|2020-10-09 11:25:00|10308.6|10306.6|10308.1|10306.1|10308.6|10306.6|10304.6|10302.6|49
1602243000000|2020-10-09 11:30:00|10307.6|10305.6|10305.6|10303.6|10310.1|10308.1|10304.1|10302.1|83
1602243300000|2020-10-09 11:35:00|10306.1|10304.1|10308.1|10306.1|10308.1|10306.1|10305.1|10303.1|69
1602243600000|2020-10-09 11:40:00|10308.4|10306.4|10312.4|10310.4|10312.9|10310.9|10308.4|10306.4|59
1602243900000|2020-10-09 11:45:00|10313.4|10311.4|10314.4|10312.4|10316.4|10314.4|10312.9|10310.9|77
1602244200000|2020-10-09 11:50:00|10314.9|10312.9|10319.9|10317.9|10320.4|10318.4|10314.4|10312.4|82
1602244500000|2020-10-09 11:55:00|10320.4|10318.4|10325.4|10323.4|10328.4|10326.4|10319.9|10317.9|513
1602244800000|2020-10-09 12:00:00|10325.9|10323.9|10326.4|10324.4|10327.9|10325.9|10323.4|10321.4|130
1602245100000|2020-10-09 12:05:00|10326.9|10324.9|10323.9|10321.9|10327.4|10325.4|10321.4|10319.4|199
1602245400000|2020-10-09 12:10:00|10324.4|10322.4|10324.9|10322.9|10326.4|10324.4|10321.4|10319.4|106
1602245700000|2020-10-09 12:15:00|10325.4|10323.4|10325.9|10323.9|10329.4|10327.4|10324.4|10322.4|109
1602246000000|2020-10-09 12:20:00|10326.4|10324.4|10329.4|10327.4|10329.9|10327.9|10324.9|10322.9|75
1602246300000|2020-10-09 12:25:00|10328.9|10326.9|10327.4|10325.4|10329.4|10327.4|10322.9|10320.9|133
1602246600000|2020-10-09 12:30:00|10327.9|10325.9|10325.9|10323.9|10327.9|10325.9|10323.4|10321.4|87
1602246900000|2020-10-09 12:35:00|10325.4|10323.4|10328.4|10326.4|10328.4|10326.4|10325.4|10323.4|55
1602247200000|2020-10-09 12:40:00|10328.9|10326.9|10325.9|10323.9|10329.4|10327.4|10322.9|10320.9|103
1602247500000|2020-10-09 12:45:00|10325.4|10323.4|10330.4|10328.4|10331.4|10329.4|10325.4|10323.4|156
1602247800000|2020-10-09 12:50:00|10329.9|10327.9|10327.9|10325.9|10333.4|10331.4|10327.4|10325.4|229
1602248100000|2020-10-09 12:55:00|10327.4|10325.4|10329.4|10327.4|10329.4|10327.4|10322.4|10320.4|180
1602248400000|2020-10-09 13:00:00|10329.9|10327.9|10323.9|10321.9|10330.4|10328.4|10323.9|10321.9|122
1602248700000|2020-10-09 13:05:00|10323.4|10321.4|10329.4|10327.4|10329.4|10327.4|10323.4|10321.4|66
1602249000000|2020-10-09 13:10:00|10328.9|10326.9|10325.4|10323.4|10329.9|10327.9|10324.9|10322.9|93
1602249300000|2020-10-09 13:15:00|10324.9|10322.9|10317.9|10315.9|10325.4|10323.4|10316.9|10314.9|74
1602249600000|2020-10-09 13:20:00|10318.4|10316.4|10317.9|10315.9|10321.9|10319.9|10316.9|10314.9|99
1602249900000|2020-10-09 13:25:00|10317.4|10315.4|10317.4|10315.4|10318.4|10316.4|10312.9|10310.9|111
1602250200000|2020-10-09 13:30:00|10318.9|10316.9|10318.4|10316.4|10318.9|10316.9|10312.4|10310.4|220
1602250500000|2020-10-09 13:35:00|10317.9|10315.9|10313.9|10311.9|10319.9|10317.9|10312.4|10310.4|135
1602250800000|2020-10-09 13:40:00|10314.4|10312.4|10313.4|10311.4|10317.9|10315.9|10313.4|10311.4|84
1602251100000|2020-10-09 13:45:00|10313.9|10311.9|10316.4|10314.4|10316.9|10314.9|10307.4|10305.4|205
1602251400000|2020-10-09 13:50:00|10315.9|10313.9|10311.9|10309.9|10317.4|10315.4|10308.4|10306.4|128
1602251700000|2020-10-09 13:55:00|10312.4|10310.4|10316.4|10314.4|10316.4|10314.4|10311.4|10309.4|195
1602252000000|2020-10-09 14:00:00|10315.4|10313.4|10321.9|10319.9|10326.9|10324.9|10314.4|10312.4|401
1602252300000|2020-10-09 14:05:00|10322.4|10320.4|10313.9|10311.9|10322.9|10320.9|10310.9|10308.9|104
1602252600000|2020-10-09 14:10:00|10313.3|10311.3|10313.3|10311.3|10314.8|10312.8|10305.8|10303.8|201
1602252900000|2020-10-09 14:15:00|10312.8|10310.8|10316.3|10314.3|10316.8|10314.8|10312.8|10310.8|139
1602253200000|2020-10-09 14:20:00|10316.8|10314.8|10317.8|10315.8|10319.3|10317.3|10314.8|10312.8|170
1602253500000|2020-10-09 14:25:00|10317.3|10315.3|10313.8|10311.8|10317.8|10315.8|10310.3|10308.3|183
1602253800000|2020-10-09 14:30:00|10314.3|10312.3|10316.8|10314.8|10319.3|10317.3|10312.8|10310.8|305
1602254100000|2020-10-09 14:35:00|10317.3|10315.3|10324.8|10322.8|10326.8|10324.8|10315.8|10313.8|193
1602254400000|2020-10-09 14:40:00|10325.3|10323.3|10322.8|10320.8|10325.8|10323.8|10322.3|10320.3|112
1602254700000|2020-10-09 14:45:00|10322.3|10320.3|10317.8|10315.8|10322.8|10320.8|10316.8|10314.8|343
1602255000000|2020-10-09 14:50:00|10316.8|10314.8|10305.3|10303.3|10317.8|10315.8|10304.8|10302.8|326
1602255300000|2020-10-09 14:55:00|10305.8|10303.8|10314.8|10312.8|10316.3|10314.3|10304.8|10302.8|247
1602255600000|2020-10-09 15:00:00|10315.3|10313.3|10324.3|10322.3|10324.8|10322.8|10315.3|10313.3|228
1602255900000|2020-10-09 15:05:00|10324.8|10322.8|10326.8|10324.8|10326.8|10324.8|10321.3|10319.3|292
1602256200000|2020-10-09 15:10:00|10327.3|10325.3|10330.8|10328.8|10331.3|10329.3|10325.8|10323.8|245
1602256500000|2020-10-09 15:15:00|10331.3|10329.3|10327.8|10325.8|10331.8|10329.8|10322.3|10320.3|486
1602256800000|2020-10-09 15:20:00|10327.3|10325.3|10324.8|10322.8|10335.3|10333.3|10322.8|10320.8|615
1602257100000|2020-10-09 15:25:00|10324.3|10322.3|10322.3|10320.3|10329.8|10327.8|10318.8|10316.8|1054
1602257400000|2020-10-09 15:30:00|10323.3|10321.3|10322.8|10320.8|10328.3|10326.3|10318.8|10316.8|714
1602257700000|2020-10-09 15:35:00|10323.3|10321.3|10325.8|10323.8|10326.8|10324.8|10322.8|10320.8|180
1602258000000|2020-10-09 15:40:00|10326.3|10324.3|10330.3|10328.3|10336.8|10334.8|10325.3|10323.3|332
1602258300000|2020-10-09 15:45:00|10330.8|10328.8|10337.8|10335.8|10339.3|10337.3|10329.8|10327.8|81
1602258600000|2020-10-09 15:50:00|10337.3|10335.3|10339.8|10337.8|10343.8|10341.8|10329.8|10327.8|432
1602258900000|2020-10-09 15:55:00|10339.3|10337.3|10336.8|10334.8|10343.8|10341.8|10336.3|10334.3|41
1602259200000|2020-10-09 16:00:00|10336.3|10334.3|10336.3|10334.3|10338.8|10336.8|10334.8|10332.8|57
1602259500000|2020-10-09 16:05:00|10336.8|10334.8|10333.8|10331.8|10337.8|10335.8|10330.8|10328.8|87
1602259800000|2020-10-09 16:10:00|10334.3|10332.3|10333.8|10331.8|10335.3|10333.3|10330.8|10328.8|52
1602260100000|2020-10-09 16:15:00|10333.3|10331.3|10330.8|10328.8|10335.3|10333.3|10330.3|10328.3|36
1602260400000|2020-10-09 16:20:00|10330.3|10328.3|10331.3|10329.3|10334.3|10332.3|10329.8|10327.8|13
1602260700000|2020-10-09 16:25:00|10331.8|10329.8|10327.3|10325.3|10332.3|10330.3|10318.8|10316.8|141
1602261000000|2020-10-09 16:30:00|10327.8|10325.8|10325.8|10323.8|10330.3|10328.3|10324.8|10322.8|11
1602261300000|2020-10-09 16:35:00|10326.8|10324.8|10321.3|10319.3|10326.8|10324.8|10320.8|10318.8|52
1602261600000|2020-10-09 16:40:00|10320.8|10318.8|10320.8|10318.8|10322.3|10320.3|10318.8|10316.8|21
1602261900000|2020-10-09 16:45:00|10321.3|10319.3|10320.3|10318.3|10321.8|10319.8|10317.8|10315.8|8
1602262200000|2020-10-09 16:50:00|10319.8|10317.8|10318.3|10316.3|10320.8|10318.8|10318.3|10316.3|22
1602262500000|2020-10-09 16:55:00|10318.8|10316.8|10320.8|10318.8|10320.8|10318.8|10316.3|10314.3|30
1602262800000|2020-10-09 17:00:00|10319.8|10317.8|10324.8|10322.8|10324.8|10322.8|10319.8|10317.8|13
1602263100000|2020-10-09 17:05:00|10323.8|10321.8|10324.3|10322.3|10324.3|10322.3|10322.3|10320.3|4
1602263400000|2020-10-09 17:10:00|10323.8|10321.8|10320.8|10318.8|10323.8|10321.8|10320.8|10318.8|4
1602263700000|2020-10-09 17:15:00|10321.3|10319.3|10319.3|10317.3|10322.3|10320.3|10319.3|10317.3|4
1602264000000|2020-10-09 17:20:00|10319.8|10317.8|10315.3|10313.3|10319.8|10317.8|10314.8|10312.8|8
1602264300000|2020-10-09 17:25:00|10314.8|10312.8|10319.3|10317.3|10319.8|10317.8|10314.8|10312.8|33
1602264600000|2020-10-09 17:30:00|10318.8|10316.8|10319.3|10317.3|10319.8|10317.8|10316.8|10314.8|5
1602264900000|2020-10-09 17:35:00|10319.8|10317.8|10319.8|10317.8|10320.3|10318.3|10316.8|10314.8|16
1602265200000|2020-10-09 17:40:00|10320.3|10318.3|10322.3|10320.3|10323.8|10321.8|10319.8|10317.8|5
1602265500000|2020-10-09 17:45:00|10322.8|10320.8|10320.3|10318.3|10323.3|10321.3|10320.3|10318.3|0
1602265800000|2020-10-09 17:50:00|10319.8|10317.8|10318.8|10316.8|10321.3|10319.3|10318.8|10316.8|1
1602266100000|2020-10-09 17:55:00|10319.8|10317.8|10320.8|10318.8|10320.8|10318.8|10319.8|10317.8|4
1602266400000|2020-10-09 18:00:00|10321.8|10319.8|10323.3|10321.3|10325.8|10323.8|10321.3|10319.3|23
1602266700000|2020-10-09 18:05:00|10323.8|10321.8|10329.3|10327.3|10330.8|10328.8|10323.8|10321.8|27
1602267000000|2020-10-09 18:10:00|10329.8|10327.8|10326.3|10324.3|10329.8|10327.8|10326.3|10324.3|34
1602267300000|2020-10-09 18:15:00|10325.8|10323.8|10324.8|10322.8|10325.8|10323.8|10324.8|10322.8|2
1602267600000|2020-10-09 18:20:00|10324.3|10322.3|10321.3|10319.3|10324.3|10322.3|10320.8|10318.8|5
1602267900000|2020-10-09 18:25:00|10321.8|10319.8|10320.8|10318.8|10321.8|10319.8|10320.3|10318.3|5
1602268200000|2020-10-09 18:30:00|10320.3|10318.3|10322.8|10320.8|10323.8|10321.8|10320.3|10318.3|3
1602268500000|2020-10-09 18:35:00|10323.3|10321.3|10318.3|10316.3|10323.3|10321.3|10312.3|10310.3|34
1602268800000|2020-10-09 18:40:00|10317.8|10315.8|10320.8|10318.8|10320.8|10318.8|10313.3|10311.3|18
1602269100000|2020-10-09 18:45:00|10320.3|10318.3|10319.8|10317.8|10322.8|10320.8|10319.3|10317.3|1
1602269400000|2020-10-09 18:50:00|10320.3|10318.3|10316.8|10314.8|10320.8|10318.8|10314.3|10312.3|1
1602269700000|2020-10-09 18:55:00|10317.3|10315.3|10316.3|10314.3|10318.8|10316.8|10314.8|10312.8|3
1602270000000|2020-10-09 19:00:00|10315.8|10313.8|10318.8|10316.8|10318.8|10316.8|10314.3|10312.3|23
1602270300000|2020-10-09 19:05:00|10319.3|10317.3|10320.3|10318.3|10320.8|10318.8|10318.3|10316.3|2
1602270600000|2020-10-09 19:10:00|10320.8|10318.8|10322.3|10320.3|10322.8|10320.8|10319.8|10317.8|6
1602270900000|2020-10-09 19:15:00|10322.8|10320.8|10324.3|10322.3|10325.3|10323.3|10322.3|10320.3|8
1602271200000|2020-10-09 19:20:00|10323.8|10321.8|10326.3|10324.3|10327.8|10325.8|10323.8|10321.8|9
1602271500000|2020-10-09 19:25:00|10325.8|10323.8|10327.3|10325.3|10327.3|10325.3|10324.8|10322.8|6
1602271800000|2020-10-09 19:30:00|10327.8|10325.8|10324.3|10322.3|10327.8|10325.8|10323.8|10321.8|22
1602272100000|2020-10-09 19:35:00|10324.8|10322.8|10324.3|10322.3|10325.8|10323.8|10323.8|10321.8|20
1602272400000|2020-10-09 19:40:00|10323.8|10321.8|10325.8|10323.8|10325.8|10323.8|10322.8|10320.8|17
1602272700000|2020-10-09 19:45:00|10325.3|10323.3|10327.3|10325.3|10330.8|10328.8|10322.8|10320.8|75
1602273000000|2020-10-09 19:50:00|10327.8|10325.8|10329.3|10327.3|10333.8|10331.8|10327.8|10325.8|25
1602273300000|2020-10-09 19:55:00|10329.8|10327.8|10336|10330|10338.8|10336.8|10325.3|10323.3|97
1602273600000|2020-10-09 20:00:00|10335.8|10329.8|10339.9|10333.9|10342.8|10336.8|10334.6|10328.6|0
1602273900000|2020-10-09 20:05:00|10340|10334|10342.8|10336.8|10342.8|10336.8|10338|10332|0
1602274200000|2020-10-09 20:10:00|10342.9|10336.9|10350.9|10344.9|10352.3|10346.3|10341.1|10335.1|0
1602274500000|2020-10-09 20:15:00|10351.1|10345.1|10352.5|10346.5|10353.2|10347.2|10350.4|10344.4|0
1602274800000|2020-10-09 20:20:00|10352.2|10346.2|10352.7|10346.7|10352.7|10346.7|10352.2|10346.2|0
1602275100000|2020-10-09 20:25:00|10352.5|10346.5|10353.2|10347.2|10353.9|10347.9|10352.2|10346.2|0
1602275400000|2020-10-09 20:30:00|10353.5|10347.5|10358.2|10352.2|10362.8|10356.8|10353.4|10347.4|0
1602275700000|2020-10-09 20:35:00|10358.1|10352.1|10358.2|10352.2|10360.7|10354.7|10357.6|10351.6|0
1602276000000|2020-10-09 20:40:00|10358.1|10352.1|10353.7|10347.7|10359.5|10353.5|10353.2|10347.2|0
1602276300000|2020-10-09 20:45:00|10353.6|10347.6|10350.7|10344.7|10353.6|10347.6|10350.1|10344.1|0
1602276600000|2020-10-09 20:50:00|10350.6|10344.6|10351.8|10345.8|10351.8|10345.8|10349.5|10343.5|0
1602276900000|2020-10-09 20:55:00|10351.7|10345.7|10352.4|10346.4|10363.2|10357.2|10350.8|10344.8|0
1602453600000|2020-10-11 22:00:00|10285.4|10279.4|10292.6|10286.6|10293.1|10287.1|10283.4|10277.4|0
1602453900000|2020-10-11 22:05:00|10292.9|10286.9|10301.4|10295.4|10307.8|10301.8|10292.9|10286.9|0
1602454200000|2020-10-11 22:10:00|10301.7|10295.7|10303.6|10297.6|10305.6|10299.6|10301.1|10295.1|0
1602454500000|2020-10-11 22:15:00|10303.7|10297.7|10305.3|10299.3|10307.8|10301.8|10303|10297|0
1602454800000|2020-10-11 22:20:00|10305.4|10299.4|10306.4|10300.4|10307.2|10301.2|10304.2|10298.2|0
1602455100000|2020-10-11 22:25:00|10306.5|10300.5|10313.1|10307.1|10313.6|10307.6|10305.9|10299.9|0
1602455400000|2020-10-11 22:30:00|10313.6|10307.6|10309.7|10303.7|10313.6|10307.6|10308.3|10302.3|0
1602455700000|2020-10-11 22:35:00|10309.8|10303.8|10310|10304|10310.8|10304.8|10308.3|10302.3|0
1602456000000|2020-10-11 22:40:00|10309.9|10303.9|10311.7|10305.7|10312.5|10306.5|10309.4|10303.4|0
1602456300000|2020-10-11 22:45:00|10311.6|10305.6|10310.3|10304.3|10311.7|10305.7|10308.9|10302.9|0
1602456600000|2020-10-11 22:50:00|10310.6|10304.6|10307.5|10301.5|10310.6|10304.6|10306.9|10300.9|0
1602456900000|2020-10-11 22:55:00|10307.7|10301.7|10308.3|10302.3|10308.9|10302.9|10306.9|10300.9|0
1602457200000|2020-10-11 23:00:00|10308.4|10302.4|10308.6|10302.6|10311.1|10305.1|10308|10302|0
1602457500000|2020-10-11 23:05:00|10308.5|10302.5|10306.9|10300.9|10309.4|10303.4|10306.9|10300.9|0
1602457800000|2020-10-11 23:10:00|10307|10301|10304.7|10298.7|10307.7|10301.7|10302.4|10296.4|0
1602458100000|2020-10-11 23:15:00|10304.6|10298.6|10301.4|10295.4|10305.8|10299.8|10301.1|10295.1|0
1602458400000|2020-10-11 23:20:00|10301.3|10295.3|10303.6|10297.6|10304.7|10298.7|10298.2|10292.2|0
1602458700000|2020-10-11 23:25:00|10303.7|10297.7|10301.6|10295.6|10304.1|10298.1|10301.1|10295.1|0
1602459000000|2020-10-11 23:30:00|10301.7|10295.7|10300.5|10294.5|10304.1|10298.1|10299.4|10293.4|0
1602459300000|2020-10-11 23:35:00|10300.4|10294.4|10306.5|10300.5|10306.5|10300.5|10299.9|10293.9|0
1602459600000|2020-10-11 23:40:00|10306.8|10300.8|10306.5|10300.5|10307.6|10301.6|10306.5|10300.5|0
1602459900000|2020-10-11 23:45:00|10306.6|10300.6|10312.7|10306.7|10318|10312|10306.5|10300.5|0
1602460200000|2020-10-11 23:50:00|10312.8|10306.8|10310.2|10304.2|10313.3|10307.3|10309.1|10303.1|0
1602460500000|2020-10-11 23:55:00|10310.1|10304.1|10309.7|10303.7|10311|10305|10309.1|10303.1|0
1602460800000|2020-10-12 00:00:00|10309.9|10303.9|10307.4|10301.4|10310.5|10304.5|10303.2|10297.2|0
1602461100000|2020-10-12 00:05:00|10307.3|10301.3|10301.5|10295.5|10307.3|10301.3|10295.7|10289.7|0
1602461400000|2020-10-12 00:10:00|10301.3|10295.3|10302.7|10296.7|10303.2|10297.2|10301|10295|0
1602461700000|2020-10-12 00:15:00|10302.6|10296.6|10305.2|10299.2|10311.7|10305.7|10299.5|10293.5|0
1602462000000|2020-10-12 00:20:00|10306.5|10300.5|10306.3|10300.3|10308.7|10302.7|10303.6|10297.6|0
1602462300000|2020-10-12 00:25:00|10306.2|10300.2|10306.3|10300.3|10308.9|10302.9|10306.2|10300.2|0
1602462600000|2020-10-12 00:30:00|10306.4|10300.4|10311.9|10305.9|10312.1|10306.1|10303.8|10297.8|0
1602462900000|2020-10-12 00:35:00|10311.8|10305.8|10309.2|10303.2|10311.9|10305.9|10306.7|10300.7|0
1602463200000|2020-10-12 00:40:00|10309.1|10303.1|10306.7|10300.7|10311.7|10305.7|10306.7|10300.7|0
1602463500000|2020-10-12 00:45:00|10307.9|10301.9|10306.6|10300.6|10309.2|10303.2|10304|10298|0
1602463800000|2020-10-12 00:50:00|10306.7|10300.7|10303.9|10297.9|10306.8|10300.8|10303.8|10297.8|0
1602464100000|2020-10-12 00:55:00|10303.8|10297.8|10306.6|10300.6|10307.8|10301.8|10302.5|10296.5|0
1602464400000|2020-10-12 01:00:00|10306.5|10300.5|10301.4|10295.4|10307.7|10301.7|10298.9|10292.9|0
1602464700000|2020-10-12 01:05:00|10301.5|10295.5|10298.9|10292.9|10301.5|10295.5|10298.8|10292.8|0
1602465000000|2020-10-12 01:10:00|10299|10293|10301.4|10295.4|10306.6|10300.6|10299|10293|0
1602465300000|2020-10-12 01:15:00|10301.5|10295.5|10304|10298|10304.1|10298.1|10298.7|10292.7|0
1602465600000|2020-10-12 01:20:00|10304.1|10298.1|10314.2|10308.2|10314.3|10308.3|10301.4|10295.4|0
1602465900000|2020-10-12 01:25:00|10313.3|10307.3|10311.1|10305.1|10316.7|10310.7|10308.6|10302.6|0
1602466200000|2020-10-12 01:30:00|10311|10305|10320.1|10314.1|10324.1|10318.1|10308.4|10302.4|0
1602466500000|2020-10-12 01:35:00|10320.6|10314.6|10330.3|10324.3|10330.3|10324.3|10318.9|10312.9|0
1602466800000|2020-10-12 01:40:00|10331.5|10325.5|10331.6|10325.6|10334|10328|10329|10323|0
1602467100000|2020-10-12 01:45:00|10332|10326|10332.9|10326.9|10334.1|10328.1|10330.3|10324.3|0
1602467400000|2020-10-12 01:50:00|10333.3|10327.3|10334.5|10328.5|10337|10331|10331.7|10325.7|0
1602467700000|2020-10-12 01:55:00|10334.6|10328.6|10339.4|10333.4|10339.8|10333.8|10334.5|10328.5|0
1602468000000|2020-10-12 02:00:00|10339.5|10333.5|10335.5|10329.5|10340.8|10334.8|10334.3|10328.3|0
1602468300000|2020-10-12 02:05:00|10335.9|10329.9|10331.7|10325.7|10336.7|10330.7|10331.6|10325.6|0
1602468600000|2020-10-12 02:10:00|10331.6|10325.6|10334.1|10328.1|10334.2|10328.2|10331.6|10325.6|0
1602468900000|2020-10-12 02:15:00|10334|10328|10331.5|10325.5|10334.1|10328.1|10331.5|10325.5|0
1602469200000|2020-10-12 02:20:00|10331.4|10325.4|10329.2|10323.2|10331.6|10325.6|10329|10323|0
1602469500000|2020-10-12 02:25:00|10329.1|10323.1|10331.8|10325.8|10331.8|10325.8|10329.1|10323.1|0
1602469800000|2020-10-12 02:30:00|10330.9|10324.9|10331.8|10325.8|10331.9|10325.9|10329.3|10323.3|0
1602470100000|2020-10-12 02:35:00|10331.7|10325.7|10329.4|10323.4|10331.9|10325.9|10326.8|10320.8|0
1602470400000|2020-10-12 02:40:00|10329.5|10323.5|10329.4|10323.4|10332|10326|10329.4|10323.4|0
1602470700000|2020-10-12 02:45:00|10329.5|10323.5|10329.4|10323.4|10331.9|10325.9|10326.9|10320.9|0
1602471000000|2020-10-12 02:50:00|10329.3|10323.3|10332|10326|10332.1|10326.1|10329.3|10323.3|0
1602471300000|2020-10-12 02:55:00|10332.1|10326.1|10332|10326|10334.5|10328.5|10329.4|10323.4|0
1602471600000|2020-10-12 03:00:00|10332.1|10326.1|10329.5|10323.5|10333.3|10327.3|10329.5|10323.5|0
1602471900000|2020-10-12 03:05:00|10329.6|10323.6|10331.8|10325.8|10331.9|10325.9|10329.2|10323.2|0
1602472200000|2020-10-12 03:10:00|10330.9|10324.9|10329.4|10323.4|10331.8|10325.8|10329.3|10323.3|0
1602472500000|2020-10-12 03:15:00|10328.5|10322.5|10329.6|10323.6|10329.6|10323.6|10326.9|10320.9|0
1602472800000|2020-10-12 03:20:00|10330.5|10324.5|10328.7|10322.7|10334.6|10328.6|10326.2|10320.2|0
1602473100000|2020-10-12 03:25:00|10328.8|10322.8|10328.7|10322.7|10328.8|10322.8|10328.6|10322.6|0
1602473400000|2020-10-12 03:30:00|10328.6|10322.6|10335|10329|10336.3|10330.3|10328.6|10322.6|0
1602473700000|2020-10-12 03:35:00|10335.4|10329.4|10333.8|10327.8|10336.3|10330.3|10333.8|10327.8|0
1602474000000|2020-10-12 03:40:00|10333.7|10327.7|10338.6|10332.6|10338.7|10332.7|10333.7|10327.7|0
1602474300000|2020-10-12 03:45:00|10338.7|10332.7|10346.2|10340.2|10346.2|10340.2|10338.7|10332.7|0
1602474600000|2020-10-12 03:50:00|10346.1|10340.1|10343.5|10337.5|10346.1|10340.1|10340.9|10334.9|0
1602474900000|2020-10-12 03:55:00|10342.6|10336.6|10341|10335|10342.6|10336.6|10340.9|10334.9|0
1602475200000|2020-10-12 04:00:00|10340.7|10334.7|10337.8|10331.8|10340.7|10334.7|10337.7|10331.7|0
1602475500000|2020-10-12 04:05:00|10337.7|10331.7|10340.4|10334.4|10340.4|10334.4|10337.7|10331.7|0
1602475800000|2020-10-12 04:10:00|10340.5|10334.5|10340.5|10334.5|10343|10337|10340.4|10334.4|0
1602476100000|2020-10-12 04:15:00|10340.4|10334.4|10340|10334|10342.9|10336.9|10340|10334|0
1602476400000|2020-10-12 04:20:00|10339.9|10333.9|10337.6|10331.6|10339.9|10333.9|10337.4|10331.4|0
1602476700000|2020-10-12 04:25:00|10334.7|10328.7|10331.7|10325.7|10335.9|10329.9|10331.7|10325.7|0
1602477000000|2020-10-12 04:30:00|10331.6|10325.6|10331.6|10325.6|10331.7|10325.7|10329.1|10323.1|0
1602477300000|2020-10-12 04:35:00|10331.7|10325.7|10341.8|10335.8|10341.8|10335.8|10328.7|10322.7|0
1602477600000|2020-10-12 04:40:00|10344.7|10338.7|10363.4|10357.4|10363.4|10357.4|10344.7|10338.7|0
1602477900000|2020-10-12 04:45:00|10366.4|10360.4|10369.3|10363.3|10369.3|10363.3|10366.4|10360.4|0
1602478200000|2020-10-12 04:50:00|10369.4|10363.4|10369.3|10363.3|10371.8|10365.8|10369.3|10363.3|0
1602478500000|2020-10-12 04:55:00|10369.1|10363.1|10367.5|10361.5|10371.2|10365.2|10367.5|10361.5|0
1602478800000|2020-10-12 05:00:00|10367.4|10361.4|10373.3|10367.3|10375.7|10369.7|10362.6|10356.6|0
1602479100000|2020-10-12 05:05:00|10373.7|10367.7|10375.5|10369.5|10375.8|10369.8|10373.1|10367.1|0
1602479400000|2020-10-12 05:10:00|10375.6|10369.6|10364.7|10358.7|10375.7|10369.7|10364.6|10358.6|0
1602479700000|2020-10-12 05:15:00|10365.1|10359.1|10369.4|10363.4|10369.4|10363.4|10364.2|10358.2|0
1602480000000|2020-10-12 05:20:00|10369.3|10363.3|10361.7|10355.7|10369.4|10363.4|10361.6|10355.6|0
1602480300000|2020-10-12 05:25:00|10361.8|10355.8|10361.1|10355.1|10364.3|10358.3|10359.2|10353.2|0
1602480600000|2020-10-12 05:30:00|10361.5|10355.5|10359.4|10353.4|10362.3|10356.3|10358|10352|0
1602480900000|2020-10-12 05:35:00|10359.5|10353.5|10359.6|10353.6|10360.6|10354.6|10356.9|10350.9|0
1602481200000|2020-10-12 05:40:00|10359.1|10353.1|10354.5|10348.5|10362.3|10356.3|10351.9|10345.9|0
1602481500000|2020-10-12 05:45:00|10354.1|10348.1|10349.6|10343.6|10354.5|10348.5|10349.4|10343.4|0
1602481800000|2020-10-12 05:50:00|10350.4|10344.4|10349.6|10343.6|10352.1|10346.1|10349.5|10343.5|0
1602482100000|2020-10-12 05:55:00|10349.5|10343.5|10352|10346|10352|10346|10347|10341|0
1602482400000|2020-10-12 06:00:00|10381.3|10379.3|10370.8|10368.8|10383.8|10381.8|10368.3|10366.3|105
1602482700000|2020-10-12 06:05:00|10371.8|10369.8|10370.3|10368.3|10374.3|10372.3|10369.3|10367.3|38
1602483000000|2020-10-12 06:10:00|10370.8|10368.8|10365.3|10363.3|10371.3|10369.3|10364.8|10362.8|54
1602483300000|2020-10-12 06:15:00|10365.8|10363.8|10366.8|10364.8|10367.3|10365.3|10362.3|10360.3|82
1602483600000|2020-10-12 06:20:00|10366.3|10364.3|10365.3|10363.3|10366.8|10364.8|10362.3|10360.3|27
1602483900000|2020-10-12 06:25:00|10364.3|10362.3|10362.3|10360.3|10364.8|10362.8|10360.8|10358.8|23
1602484200000|2020-10-12 06:30:00|10361.8|10359.8|10362.8|10360.8|10365.3|10363.3|10359.8|10357.8|29
1602484500000|2020-10-12 06:35:00|10363.3|10361.3|10363.3|10361.3|10364.3|10362.3|10360.8|10358.8|12
1602484800000|2020-10-12 06:40:00|10363.8|10361.8|10363.3|10361.3|10363.8|10361.8|10362.3|10360.3|4
1602485100000|2020-10-12 06:45:00|10362.8|10360.8|10361.3|10359.3|10362.8|10360.8|10358.3|10356.3|25
1602485400000|2020-10-12 06:50:00|10361.8|10359.8|10359.3|10357.3|10362.8|10360.8|10358.3|10356.3|28
1602485700000|2020-10-12 06:55:00|10358.8|10356.8|10343.3|10341.3|10358.8|10356.8|10343.3|10341.3|193
1602486000000|2020-10-12 07:00:00|10342.8|10340.8|10317.8|10315.8|10342.8|10340.8|10316.3|10314.3|760
1602486300000|2020-10-12 07:05:00|10318.3|10316.3|10322.8|10320.8|10330.3|10328.3|10317.3|10315.3|449
1602486600000|2020-10-12 07:10:00|10324.3|10322.3|10319.8|10317.8|10327.3|10325.3|10318.3|10316.3|225
1602486900000|2020-10-12 07:15:00|10321.3|10319.3|10324.8|10322.8|10327.8|10325.8|10317.3|10315.3|252
1602487200000|2020-10-12 07:20:00|10325.3|10323.3|10323.3|10321.3|10330.3|10328.3|10321.8|10319.8|398
1602487500000|2020-10-12 07:25:00|10322.8|10320.8|10318.3|10316.3|10325.3|10323.3|10314.8|10312.8|280
1602487800000|2020-10-12 07:30:00|10318.8|10316.8|10323.3|10321.3|10326.8|10324.8|10317.3|10315.3|153
1602488100000|2020-10-12 07:35:00|10323.8|10321.8|10326.3|10324.3|10328.3|10326.3|10320.8|10318.8|156
1602488400000|2020-10-12 07:40:00|10326.1|10324.1|10318.6|10316.6|10326.6|10324.6|10316.6|10314.6|156
1602488700000|2020-10-12 07:45:00|10318.1|10316.1|10319.1|10317.1|10323.6|10321.6|10314.6|10312.6|194
1602489000000|2020-10-12 07:50:00|10318.6|10316.6|10324.1|10322.1|10329.1|10327.1|10317.6|10315.6|181
1602489300000|2020-10-12 07:55:00|10324.6|10322.6|10322.6|10320.6|10324.6|10322.6|10314.6|10312.6|229
1602489600000|2020-10-12 08:00:00|10323.1|10321.1|10328.1|10326.1|10328.6|10326.6|10320.6|10318.6|105
1602489900000|2020-10-12 08:05:00|10328.6|10326.6|10330.6|10328.6|10334.1|10332.1|10327.6|10325.6|129
1602490200000|2020-10-12 08:10:00|10330.1|10328.1|10337.1|10335.1|10337.6|10335.6|10326.6|10324.6|109
1602490500000|2020-10-12 08:15:00|10337.6|10335.6|10341.1|10339.1|10342.1|10340.1|10337.1|10335.1|122
1602490800000|2020-10-12 08:20:00|10340.6|10338.6|10363.1|10361.1|10363.6|10361.6|10339.1|10337.1|203
1602491100000|2020-10-12 08:25:00|10363.6|10361.6|10369.1|10367.1|10372.6|10370.6|10361.6|10359.6|377
1602491400000|2020-10-12 08:30:00|10369.6|10367.6|10360.1|10358.1|10370.6|10368.6|10360.1|10358.1|388
1602491700000|2020-10-12 08:35:00|10360.6|10358.6|10357.1|10355.1|10361.6|10359.6|10353.6|10351.6|149
1602492000000|2020-10-12 08:40:00|10356.6|10354.6|10351.1|10349.1|10358.6|10356.6|10348.6|10346.6|138
1602492300000|2020-10-12 08:45:00|10350.6|10348.6|10349.1|10347.1|10351.6|10349.6|10344.1|10342.1|111
1602492600000|2020-10-12 08:50:00|10348.6|10346.6|10337.1|10335.1|10348.6|10346.6|10335.1|10333.1|141
1602492900000|2020-10-12 08:55:00|10336.6|10334.6|10334.1|10332.1|10341.1|10339.1|10333.6|10331.6|195
1602493200000|2020-10-12 09:00:00|10333.6|10331.6|10344.1|10342.1|10345.6|10343.6|10333.6|10331.6|183
1602493500000|2020-10-12 09:05:00|10343.6|10341.6|10345.1|10343.1|10345.6|10343.6|10339.6|10337.6|133
1602493800000|2020-10-12 09:10:00|10345.6|10343.6|10343.6|10341.6|10345.6|10343.6|10340.6|10338.6|171
1602494100000|2020-10-12 09:15:00|10343.1|10341.1|10340.6|10338.6|10343.6|10341.6|10337.6|10335.6|245
1602494400000|2020-10-12 09:20:00|10340.1|10338.1|10341.6|10339.6|10346.1|10344.1|10340.1|10338.1|52
1602494700000|2020-10-12 09:25:00|10342.1|10340.1|10346.1|10344.1|10346.1|10344.1|10336.6|10334.6|53
1602495000000|2020-10-12 09:30:00|10345.6|10343.6|10349.1|10347.1|10349.6|10347.6|10345.6|10343.6|72
1602495300000|2020-10-12 09:35:00|10348.6|10346.6|10350.6|10348.6|10352.6|10350.6|10347.6|10345.6|125
1602495600000|2020-10-12 09:40:00|10351.1|10349.1|10348.1|10346.1|10353.1|10351.1|10347.1|10345.1|71
1602495900000|2020-10-12 09:45:00|10347.6|10345.6|10345.1|10343.1|10351.6|10349.6|10345.1|10343.1|62
1602496200000|2020-10-12 09:50:00|10344.6|10342.6|10348.1|10346.1|10349.1|10347.1|10343.1|10341.1|28
1602496500000|2020-10-12 09:55:00|10347.6|10345.6|10351.6|10349.6|10354.6|10352.6|10347.6|10345.6|110
1602496800000|2020-10-12 10:00:00|10352.1|10350.1|10353.1|10351.1|10354.6|10352.6|10351.1|10349.1|67
1602497100000|2020-10-12 10:05:00|10353.6|10351.6|10353.1|10351.1|10357.1|10355.1|10352.6|10350.6|166
1602497400000|2020-10-12 10:10:00|10353.6|10351.6|10356.1|10354.1|10357.1|10355.1|10350.6|10348.6|114
1602497700000|2020-10-12 10:15:00|10355.6|10353.6|10358.1|10356.1|10358.1|10356.1|10355.6|10353.6|90
1602498000000|2020-10-12 10:20:00|10357.6|10355.6|10354.6|10352.6|10357.6|10355.6|10353.6|10351.6|89
1602498300000|2020-10-12 10:25:00|10355.1|10353.1|10353.1|10351.1|10357.6|10355.6|10353.1|10351.1|50
1602498600000|2020-10-12 10:30:00|10353.6|10351.6|10349.6|10347.6|10354.6|10352.6|10349.6|10347.6|93
1602498900000|2020-10-12 10:35:00|10348.6|10346.6|10352.1|10350.1|10352.6|10350.6|10348.6|10346.6|47
1602499200000|2020-10-12 10:40:00|10351.6|10349.6|10357.1|10355.1|10357.6|10355.6|10351.6|10349.6|65
1602499500000|2020-10-12 10:45:00|10356.6|10354.6|10356.6|10354.6|10357.6|10355.6|10354.6|10352.6|28
1602499800000|2020-10-12 10:50:00|10356.1|10354.1|10363.1|10361.1|10364.6|10362.6|10356.1|10354.1|64
1602500100000|2020-10-12 10:55:00|10362.6|10360.6|10369.6|10367.6|10369.6|10367.6|10362.1|10360.1|114
1602500400000|2020-10-12 11:00:00|10368.6|10366.6|10363.6|10361.6|10369.6|10367.6|10363.6|10361.6|81
1602500700000|2020-10-12 11:05:00|10364.1|10362.1|10362.1|10360.1|10366.6|10364.6|10361.6|10359.6|90
1602501000000|2020-10-12 11:10:00|10361.6|10359.6|10363.1|10361.1|10364.1|10362.1|10360.1|10358.1|355
1602501300000|2020-10-12 11:15:00|10362.6|10360.6|10366.1|10364.1|10367.6|10365.6|10362.1|10360.1|66
1602501600000|2020-10-12 11:20:00|10366.6|10364.6|10367.1|10365.1|10367.1|10365.1|10363.1|10361.1|68
1602501900000|2020-10-12 11:25:00|10366.6|10364.6|10370.1|10368.1|10374.6|10372.6|10366.1|10364.1|235
1602502200000|2020-10-12 11:30:00|10369.6|10367.6|10374.1|10372.1|10375.6|10373.6|10366.6|10364.6|239
1602502500000|2020-10-12 11:35:00|10373.6|10371.6|10376.1|10374.1|10379.1|10377.1|10372.6|10370.6|170
1602502800000|2020-10-12 11:40:00|10376.3|10374.3|10378.3|10376.3|10381.8|10379.8|10376.3|10374.3|161
1602503100000|2020-10-12 11:45:00|10378.8|10376.8|10381.3|10379.3|10384.8|10382.8|10378.3|10376.3|58
1602503400000|2020-10-12 11:50:00|10381.8|10379.8|10381.3|10379.3|10382.3|10380.3|10379.3|10377.3|76
1602503700000|2020-10-12 11:55:00|10381.8|10379.8|10382.8|10380.8|10383.8|10381.8|10379.3|10377.3|110
1602504000000|2020-10-12 12:00:00|10381.8|10379.8|10382.3|10380.3|10383.8|10381.8|10379.3|10377.3|93
1602504300000|2020-10-12 12:05:00|10382.8|10380.8|10382.3|10380.3|10385.3|10383.3|10381.3|10379.3|95
1602504600000|2020-10-12 12:10:00|10382.8|10380.8|10380.3|10378.3|10384.8|10382.8|10379.8|10377.8|97
1602504900000|2020-10-12 12:15:00|10381.3|10379.3|10377.3|10375.3|10381.3|10379.3|10375.8|10373.8|85
1602505200000|2020-10-12 12:20:00|10377.8|10375.8|10381.8|10379.8|10382.8|10380.8|10377.8|10375.8|131
1602505500000|2020-10-12 12:25:00|10382.8|10380.8|10375.3|10373.3|10382.8|10380.8|10372.3|10370.3|197
1602505800000|2020-10-12 12:30:00|10375.8|10373.8|10378.8|10376.8|10379.8|10377.8|10373.3|10371.3|78
1602506100000|2020-10-12 12:35:00|10378.3|10376.3|10386.3|10384.3|10386.3|10384.3|10377.8|10375.8|116
1602506400000|2020-10-12 12:40:00|10385.8|10383.8|10385.8|10383.8|10391.8|10389.8|10384.3|10382.3|228
1602506700000|2020-10-12 12:45:00|10386.3|10384.3|10387.8|10385.8|10390.8|10388.8|10384.8|10382.8|110
1602507000000|2020-10-12 12:50:00|10388.3|10386.3|10386.3|10384.3|10390.3|10388.3|10385.8|10383.8|54
1602507300000|2020-10-12 12:55:00|10385.8|10383.8|10384.8|10382.8|10387.8|10385.8|10383.8|10381.8|76
1602507600000|2020-10-12 13:00:00|10384.3|10382.3|10384.8|10382.8|10385.8|10383.8|10382.8|10380.8|78
1602507900000|2020-10-12 13:05:00|10385.3|10383.3|10380.8|10378.8|10385.8|10383.8|10379.8|10377.8|122
1602508200000|2020-10-12 13:10:00|10380.3|10378.3|10380.8|10378.8|10383.8|10381.8|10379.8|10377.8|84
1602508500000|2020-10-12 13:15:00|10380.3|10378.3|10377.8|10375.8|10381.3|10379.3|10377.8|10375.8|85
1602508800000|2020-10-12 13:20:00|10378.3|10376.3|10373.8|10371.8|10379.8|10377.8|10373.8|10371.8|207
1602509100000|2020-10-12 13:25:00|10374.8|10372.8|10371.3|10369.3|10375.8|10373.8|10370.8|10368.8|73
1602509400000|2020-10-12 13:30:00|10371.8|10369.8|10365.3|10363.3|10371.8|10369.8|10363.8|10361.8|245
1602509700000|2020-10-12 13:35:00|10365.8|10363.8|10362.8|10360.8|10367.8|10365.8|10360.8|10358.8|154
1602510000000|2020-10-12 13:40:00|10363.8|10361.8|10356.8|10354.8|10363.8|10361.8|10356.3|10354.3|203
1602510300000|2020-10-12 13:45:00|10357.3|10355.3|10360.8|10358.8|10360.8|10358.8|10351.8|10349.8|358
1602510600000|2020-10-12 13:50:00|10361.3|10359.3|10360.8|10358.8|10364.3|10362.3|10360.3|10358.3|200
1602510900000|2020-10-12 13:55:00|10361.3|10359.3|10356.8|10354.8|10361.8|10359.8|10353.8|10351.8|199
1602511200000|2020-10-12 14:00:00|10355.3|10353.3|10365.8|10363.8|10366.3|10364.3|10355.3|10353.3|118
1602511500000|2020-10-12 14:05:00|10366.3|10364.3|10372.8|10370.8|10376.8|10374.8|10366.3|10364.3|198
1602511800000|2020-10-12 14:10:00|10373.6|10371.6|10377.1|10375.1|10377.6|10375.6|10372.1|10370.1|78
1602512100000|2020-10-12 14:15:00|10376.6|10374.6|10380.6|10378.6|10382.6|10380.6|10376.1|10374.1|148
1602512400000|2020-10-12 14:20:00|10380.1|10378.1|10379.6|10377.6|10381.1|10379.1|10376.6|10374.6|111
1602512700000|2020-10-12 14:25:00|10380.1|10378.1|10379.6|10377.6|10383.1|10381.1|10376.6|10374.6|196
1602513000000|2020-10-12 14:30:00|10379.1|10377.1|10373.6|10371.6|10379.6|10377.6|10372.6|10370.6|100
1602513300000|2020-10-12 14:35:00|10373.1|10371.1|10370.6|10368.6|10377.6|10375.6|10367.6|10365.6|280
1602513600000|2020-10-12 14:40:00|10370.1|10368.1|10366.1|10364.1|10370.6|10368.6|10365.1|10363.1|284
1602513900000|2020-10-12 14:45:00|10366.6|10364.6|10367.6|10365.6|10371.1|10369.1|10365.6|10363.6|142
1602514200000|2020-10-12 14:50:00|10368.1|10366.1|10366.6|10364.6|10371.6|10369.6|10365.1|10363.1|195
1602514500000|2020-10-12 14:55:00|10366.1|10364.1|10368.6|10366.6|10370.1|10368.1|10365.6|10363.6|223
1602514800000|2020-10-12 15:00:00|10368.1|10366.1|10369.1|10367.1|10370.1|10368.1|10366.6|10364.6|224
1602515100000|2020-10-12 15:05:00|10369.6|10367.6|10376.1|10374.1|10376.6|10374.6|10368.1|10366.1|239
1602515400000|2020-10-12 15:10:00|10375.6|10373.6|10372.6|10370.6|10377.6|10375.6|10372.1|10370.1|320
1602515700000|2020-10-12 15:15:00|10373.1|10371.1|10377.6|10375.6|10379.6|10377.6|10372.6|10370.6|389
1602516000000|2020-10-12 15:20:00|10377.1|10375.1|10383.6|10381.6|10387.6|10385.6|10376.6|10374.6|397
1602516300000|2020-10-12 15:25:00|10382.6|10380.6|10367.1|10365.1|10382.6|10380.6|10367.1|10365.1|1729
1602516600000|2020-10-12 15:30:00|10367.6|10365.6|10368.1|10366.1|10373.1|10371.1|10363.6|10361.6|1345
1602516900000|2020-10-12 15:35:00|10367.6|10365.6|10375.1|10373.1|10375.6|10373.6|10367.6|10365.6|306
1602517200000|2020-10-12 15:40:00|10375.6|10373.6|10375.1|10373.1|10375.6|10373.6|10371.6|10369.6|61
1602517500000|2020-10-12 15:45:00|10374.6|10372.6|10369.6|10367.6|10375.1|10373.1|10369.6|10367.6|31
1602517800000|2020-10-12 15:50:00|10370.1|10368.1|10363.6|10361.6|10370.6|10368.6|10363.6|10361.6|36
1602518100000|2020-10-12 15:55:00|10362.6|10360.6|10369.6|10367.6|10369.6|10367.6|10362.6|10360.6|82
1602518400000|2020-10-12 16:00:00|10370.1|10368.1|10377.6|10375.6|10378.1|10376.1|10370.1|10368.1|115
1602518700000|2020-10-12 16:05:00|10378.6|10376.6|10382.1|10380.1|10383.6|10381.6|10377.6|10375.6|130
1602519000000|2020-10-12 16:10:00|10382.6|10380.6|10383.6|10381.6|10386.6|10384.6|10382.1|10380.1|59
1602519300000|2020-10-12 16:15:00|10384.1|10382.1|10381.6|10379.6|10385.6|10383.6|10380.1|10378.1|54
1602519600000|2020-10-12 16:20:00|10381.1|10379.1|10387.6|10385.6|10388.6|10386.6|10381.1|10379.1|59
1602519900000|2020-10-12 16:25:00|10388.6|10386.6|10393.1|10391.1|10394.1|10392.1|10387.6|10385.6|90
1602520200000|2020-10-12 16:30:00|10392.6|10390.6|10392.6|10390.6|10396.1|10394.1|10392.6|10390.6|14
1602520500000|2020-10-12 16:35:00|10393.1|10391.1|10391.1|10389.1|10393.1|10391.1|10390.6|10388.6|18
1602520800000|2020-10-12 16:40:00|10391.6|10389.6|10393.6|10391.6|10395.6|10393.6|10391.6|10389.6|19
1602521100000|2020-10-12 16:45:00|10394.1|10392.1|10395.1|10393.1|10395.6|10393.6|10392.1|10390.1|35
1602521400000|2020-10-12 16:50:00|10395.6|10393.6|10391.1|10389.1|10397.6|10395.6|10388.6|10386.6|32
1602521700000|2020-10-12 16:55:00|10390.6|10388.6|10389.1|10387.1|10391.6|10389.6|10388.6|10386.6|6
1602522000000|2020-10-12 17:00:00|10389.6|10387.6|10390.6|10388.6|10391.1|10389.1|10386.6|10384.6|3
1602522300000|2020-10-12 17:05:00|10390.1|10388.1|10389.6|10387.6|10390.6|10388.6|10389.6|10387.6|6
1602522600000|2020-10-12 17:10:00|10390.1|10388.1|10390.6|10388.6|10390.6|10388.6|10389.6|10387.6|3
1602522900000|2020-10-12 17:15:00|10391.6|10389.6|10398.6|10396.6|10398.6|10396.6|10391.1|10389.1|34
1602523200000|2020-10-12 17:20:00|10398.1|10396.1|10401.6|10399.6|10401.6|10399.6|10397.6|10395.6|34
1602523500000|2020-10-12 17:25:00|10401.1|10399.1|10400.1|10398.1|10401.6|10399.6|10397.6|10395.6|18
1602523800000|2020-10-12 17:30:00|10400.6|10398.6|10402.1|10400.1|10405.1|10403.1|10399.6|10397.6|23
1602524100000|2020-10-12 17:35:00|10401.6|10399.6|10389.1|10387.1|10402.1|10400.1|10389.1|10387.1|44
1602524400000|2020-10-12 17:40:00|10390.6|10388.6|10389.6|10387.6|10393.1|10391.1|10388.6|10386.6|56
1602524700000|2020-10-12 17:45:00|10389.1|10387.1|10387.6|10385.6|10389.6|10387.6|10385.1|10383.1|7
1602525000000|2020-10-12 17:50:00|10388.1|10386.1|10389.1|10387.1|10391.1|10389.1|10386.1|10384.1|6
1602525300000|2020-10-12 17:55:00|10389.6|10387.6|10389.1|10387.1|10390.6|10388.6|10386.6|10384.6|4
1602525600000|2020-10-12 18:00:00|10388.6|10386.6|10392.1|10390.1|10396.6|10394.6|10388.6|10386.6|16
1602525900000|2020-10-12 18:05:00|10391.6|10389.6|10394.6|10392.6|10394.6|10392.6|10391.6|10389.6|0
1602526200000|2020-10-12 18:10:00|10394.1|10392.1|10394.1|10392.1|10395.6|10393.6|10391.6|10389.6|9
1602526500000|2020-10-12 18:15:00|10394.6|10392.6|10394.6|10392.6|10396.1|10394.1|10391.6|10389.6|1
1602526800000|2020-10-12 18:20:00|10394.1|10392.1|10395.6|10393.6|10397.1|10395.1|10390.6|10388.6|10
1602527100000|2020-10-12 18:25:00|10395.1|10393.1|10396.6|10394.6|10397.6|10395.6|10394.6|10392.6|8
1602527400000|2020-10-12 18:30:00|10396.1|10394.1|10392.1|10390.1|10400.6|10398.6|10392.1|10390.1|6
1602527700000|2020-10-12 18:35:00|10392.6|10390.6|10389.1|10387.1|10394.1|10392.1|10387.1|10385.1|11
1602528000000|2020-10-12 18:40:00|10389.6|10387.6|10386.6|10384.6|10391.6|10389.6|10382.6|10380.6|20
1602528300000|2020-10-12 18:45:00|10387.1|10385.1|10389.6|10387.6|10391.1|10389.1|10386.1|10384.1|14
1602528600000|2020-10-12 18:50:00|10390.1|10388.1|10389.6|10387.6|10392.1|10390.1|10387.6|10385.6|12
1602528900000|2020-10-12 18:55:00|10389.1|10387.1|10388.1|10386.1|10390.1|10388.1|10387.1|10385.1|3
1602529200000|2020-10-12 19:00:00|10388.6|10386.6|10384.1|10382.1|10390.6|10388.6|10384.1|10382.1|3
1602529500000|2020-10-12 19:05:00|10383.6|10381.6|10384.6|10382.6|10386.1|10384.1|10383.6|10381.6|6
1602529800000|2020-10-12 19:10:00|10385.1|10383.1|10378.6|10376.6|10385.6|10383.6|10378.1|10376.1|6
1602530100000|2020-10-12 19:15:00|10379.1|10377.1|10382.6|10380.6|10383.6|10381.6|10378.6|10376.6|6
1602530400000|2020-10-12 19:20:00|10382.1|10380.1|10384.6|10382.6|10384.6|10382.6|10380.6|10378.6|3
1602530700000|2020-10-12 19:25:00|10384.1|10382.1|10385.1|10383.1|10386.6|10384.6|10381.1|10379.1|7
1602531000000|2020-10-12 19:30:00|10385.6|10383.6|10382.1|10380.1|10385.6|10383.6|10382.1|10380.1|3
1602531300000|2020-10-12 19:35:00|10381.6|10379.6|10386.1|10384.1|10389.6|10387.6|10381.1|10379.1|60
1602531600000|2020-10-12 19:40:00|10385.6|10383.6|10384.6|10382.6|10386.6|10384.6|10384.1|10382.1|5
1602531900000|2020-10-12 19:45:00|10384.1|10382.1|10384.6|10382.6|10389.1|10387.1|10380.6|10378.6|37
1602532200000|2020-10-12 19:50:00|10384.1|10382.1|10382.1|10380.1|10387.1|10385.1|10381.1|10379.1|21
1602532500000|2020-10-12 19:55:00|10382.6|10380.6|10392.5|10386.5|10392.7|10388.1|10380.6|10378.6|75
1602532800000|2020-10-12 20:00:00|10392.4|10386.4|10391.2|10385.2|10392.4|10386.4|10382.5|10376.5|1
1602533100000|2020-10-12 20:05:00|10391.1|10385.1|10394.2|10388.2|10394.8|10388.8|10385.3|10379.3|0
1602533400000|2020-10-12 20:10:00|10394.1|10388.1|10408.6|10402.6|10409.6|10403.6|10391.7|10385.7|0
1602533700000|2020-10-12 20:15:00|10408.1|10402.1|10407.7|10401.7|10408.6|10402.6|10407.2|10401.2|0
1602534000000|2020-10-12 20:20:00|10407.4|10401.4|10407.7|10401.7|10407.9|10401.9|10407.4|10401.4|0
1602534300000|2020-10-12 20:25:00|10407.9|10401.9|10407.9|10401.9|10407.9|10401.9|10407.4|10401.4|0
1602534600000|2020-10-12 20:30:00|10407.7|10401.7|10408.5|10402.5|10409.1|10403.1|10404.9|10398.9|0
1602534900000|2020-10-12 20:35:00|10408.4|10402.4|10408.5|10402.5|10409.1|10403.1|10404.9|10398.9|0
1602535200000|2020-10-12 20:40:00|10408.6|10402.6|10409.1|10403.1|10409.6|10403.6|10408|10402|0
1602535500000|2020-10-12 20:45:00|10409|10403|10402.1|10396.1|10409.6|10403.6|10399.7|10393.7|0
1602535800000|2020-10-12 20:50:00|10402|10396|10401|10395|10402|10396|10398|10392|0
1602536100000|2020-10-12 20:55:00|10400.9|10394.9|10398.3|10392.3|10401.6|10395.6|10398.3|10392.3|0
1602536400000|2020-10-12 21:00:00|10398.5|10392.5|10398.8|10392.8|10398.8|10392.8|10398.5|10392.5|0
1602536700000|2020-10-12 21:05:00|10398.5|10392.5|10397.8|10391.8|10398.5|10392.5|10397.8|10391.8|0
1602537000000|2020-10-12 21:10:00|10398.1|10392.1|10397.8|10391.8|10398.3|10392.3|10397.8|10391.8|0
1602537300000|2020-10-12 21:15:00|10398.1|10392.1|10397.8|10391.8|10398.1|10392.1|10397.8|10391.8|0
1602537600000|2020-10-12 21:20:00|10398.1|10392.1|10398.1|10392.1|10398.1|10392.1|10398.1|10392.1|0
1602537900000|2020-10-12 21:25:00|10397.8|10391.8|10397.8|10391.8|10397.8|10391.8|10397.8|10391.8|0
1602538200000|2020-10-12 21:30:00|10398.1|10392.1|10398.1|10392.1|10398.3|10392.3|10398.1|10392.1|0
1602538500000|2020-10-12 21:35:00|10397.8|10391.8|10397.8|10391.8|10398.1|10392.1|10397.6|10391.6|0
1602538800000|2020-10-12 21:40:00|10397.4|10391.4|10397.6|10391.6|10397.8|10391.8|10397.1|10391.1|0
1602539100000|2020-10-12 21:45:00|10397.4|10391.4|10397.8|10391.8|10398.5|10392.5|10396.9|10390.9|0
1602539400000|2020-10-12 21:50:00|10397.6|10391.6|10403|10397|10403|10397|10397.6|10391.6|0
1602539700000|2020-10-12 21:55:00|10403.2|10397.2|10404.6|10398.6|10406.3|10400.3|10403.2|10397.2|0
1602540000000|2020-10-12 22:00:00|10405.1|10399.1|10411.6|10405.6|10412.2|10406.2|10404.7|10398.7|0
1602540300000|2020-10-12 22:05:00|10411.5|10405.5|10408.8|10402.8|10412.2|10406.2|10408.6|10402.6|0
1602540600000|2020-10-12 22:10:00|10408.9|10402.9|10409.1|10403.1|10412.2|10406.2|10408.6|10402.6|0
1602540900000|2020-10-12 22:15:00|10409|10403|10409.1|10403.1|10409.7|10403.7|10408.6|10402.6|0
1602541200000|2020-10-12 22:20:00|10409|10403|10408.6|10402.6|10409.1|10403.1|10408.6|10402.6|0
1602541500000|2020-10-12 22:25:00|10408.3|10402.3|10406.3|10400.3|10408.3|10402.3|10404.4|10398.4|0
1602541800000|2020-10-12 22:30:00|10406.4|10400.4|10401.3|10395.3|10406.9|10400.9|10399.3|10393.3|0
1602542100000|2020-10-12 22:35:00|10401.6|10395.6|10404.1|10398.1|10404.4|10398.4|10401|10395|0
1602542400000|2020-10-12 22:40:00|10404.2|10398.2|10403.3|10397.3|10404.4|10398.4|10402.7|10396.7|0
1602542700000|2020-10-12 22:45:00|10403.5|10397.5|10402.7|10396.7|10405.5|10399.5|10402.7|10396.7|0
1602543000000|2020-10-12 22:50:00|10402.8|10396.8|10403.8|10397.8|10404.4|10398.4|10402.7|10396.7|0
1602543300000|2020-10-12 22:55:00|10403.5|10397.5|10401|10395|10403.8|10397.8|10399.6|10393.6|0
1602543600000|2020-10-12 23:00:00|10401.1|10395.1|10405.7|10399.7|10406.9|10400.9|10401.1|10395.1|0
1602543900000|2020-10-12 23:05:00|10405.2|10399.2|10405.2|10399.2|10405.7|10399.7|10403.8|10397.8|0
1602544200000|2020-10-12 23:10:00|10405.1|10399.1|10407.4|10401.4|10407.4|10401.4|10404.4|10398.4|0
1602544500000|2020-10-12 23:15:00|10407.3|10401.3|10404.4|10398.4|10407.4|10401.4|10404.4|10398.4|0
1602544800000|2020-10-12 23:20:00|10404.7|10398.7|10404.4|10398.4|10405.2|10399.2|10403.8|10397.8|0
1602545100000|2020-10-12 23:25:00|10404.3|10398.3|10400.5|10394.5|10404.4|10398.4|10399.9|10393.9|0
1602545400000|2020-10-12 23:30:00|10400.4|10394.4|10394.6|10388.6|10402.1|10396.1|10394.6|10388.6|0
1602545700000|2020-10-12 23:35:00|10394.7|10388.7|10393.6|10387.6|10395.7|10389.7|10392.7|10386.7|0
1602546000000|2020-10-12 23:40:00|10393.8|10387.8|10395.7|10389.7|10396.3|10390.3|10393.3|10387.3|0
1602546300000|2020-10-12 23:45:00|10395.8|10389.8|10396.9|10390.9|10397.4|10391.4|10395.2|10389.2|0
1602546600000|2020-10-12 23:50:00|10397|10391|10398|10392|10398.5|10392.5|10396.3|10390.3|0
1602546900000|2020-10-12 23:55:00|10398.1|10392.1|10398|10392|10400.5|10394.5|10398|10392|0
1602547200000|2020-10-13 00:00:00|10398.1|10392.1|10390.4|10384.4|10400.5|10394.5|10389.9|10383.9|0
1602547500000|2020-10-13 00:05:00|10389.9|10383.9|10385.2|10379.2|10392.1|10386.1|10384.9|10378.9|0
1602547800000|2020-10-13 00:10:00|10385.4|10379.4|10379.9|10373.9|10387.7|10381.7|10379.9|10373.9|0
1602548100000|2020-10-13 00:15:00|10380|10374|10377.4|10371.4|10387.4|10381.4|10374.7|10368.7|0
1602548400000|2020-10-13 00:20:00|10377.3|10371.3|10382.5|10376.5|10382.5|10376.5|10374.8|10368.8|0
1602548700000|2020-10-13 00:25:00|10382.6|10376.6|10382.4|10376.4|10382.6|10376.6|10379.7|10373.7|0
1602549000000|2020-10-13 00:30:00|10382.5|10376.5|10374.2|10368.2|10382.5|10376.5|10374.1|10368.1|0
1602549300000|2020-10-13 00:35:00|10374.3|10368.3|10380.8|10374.8|10382.2|10376.2|10368.7|10362.7|0
1602549600000|2020-10-13 00:40:00|10381.3|10375.3|10375.5|10369.5|10382.1|10376.1|10374.3|10368.3|0
1602549900000|2020-10-13 00:45:00|10375.6|10369.6|10374.4|10368.4|10377|10371|10371.4|10365.4|0
1602550200000|2020-10-13 00:50:00|10374.3|10368.3|10374.3|10368.3|10377|10371|10371.8|10365.8|0
1602550500000|2020-10-13 00:55:00|10374.7|10368.7|10377|10371|10377.1|10371.1|10373|10367|0
1602550800000|2020-10-13 01:00:00|10376.9|10370.9|10370.5|10364.5|10377.1|10371.1|10369.3|10363.3|0
1602551100000|2020-10-13 01:05:00|10370.9|10364.9|10369.2|10363.2|10371.9|10365.9|10369.1|10363.1|0
1602551400000|2020-10-13 01:10:00|10368.4|10362.4|10368.6|10362.6|10369.8|10363.8|10364.5|10358.5|0
1602551700000|2020-10-13 01:15:00|10368.2|10362.2|10375.3|10369.3|10378.1|10372.1|10367.4|10361.4|0
1602552000000|2020-10-13 01:20:00|10375.2|10369.2|10372.8|10366.8|10375.2|10369.2|10370.1|10364.1|0
1602552300000|2020-10-13 01:25:00|10372.7|10366.7|10373.8|10367.8|10375.2|10369.2|10372.6|10366.6|0
1602552600000|2020-10-13 01:30:00|10373.4|10367.4|10372.6|10366.6|10373.4|10367.4|10369.9|10363.9|0
1602552900000|2020-10-13 01:35:00|10372.7|10366.7|10369.9|10363.9|10375.2|10369.2|10369.9|10363.9|0
1602553200000|2020-10-13 01:40:00|10369.5|10363.5|10367.3|10361.3|10369.9|10363.9|10366|10360|0
1602553500000|2020-10-13 01:45:00|10366.4|10360.4|10369.7|10363.7|10369.7|10363.7|10359.3|10353.3|0
1602553800000|2020-10-13 01:50:00|10369.6|10363.6|10372.3|10366.3|10372.3|10366.3|10368.4|10362.4|0
1602554100000|2020-10-13 01:55:00|10372.4|10366.4|10367.1|10361.1|10372.4|10366.4|10365.8|10359.8|0
1602554400000|2020-10-13 02:00:00|10367.2|10361.2|10364.7|10358.7|10369.9|10363.9|10364.7|10358.7|0
1602554700000|2020-10-13 02:05:00|10364.3|10358.3|10367|10361|10367.1|10361.1|10361.9|10355.9|0
1602555000000|2020-10-13 02:10:00|10367.1|10361.1|10369.6|10363.6|10369.6|10363.6|10366.8|10360.8|0
1602555300000|2020-10-13 02:15:00|10370.4|10364.4|10369.2|10363.2|10372|10366|10366.8|10360.8|0
1602555600000|2020-10-13 02:20:00|10369.3|10363.3|10366.7|10360.7|10369.4|10363.4|10366.7|10360.7|0
1602555900000|2020-10-13 02:25:00|10366.6|10360.6|10365.3|10359.3|10366.6|10360.6|10361.4|10355.4|0
1602556200000|2020-10-13 02:30:00|10364.9|10358.9|10366.6|10360.6|10367.8|10361.8|10362.7|10356.7|0
1602556500000|2020-10-13 02:35:00|10367.4|10361.4|10371.8|10365.8|10371.9|10365.9|10367.4|10361.4|0
1602556800000|2020-10-13 02:40:00|10371.9|10365.9|10370.6|10364.6|10372|10366|10370.6|10364.6|0
1602557100000|2020-10-13 02:45:00|10371.1|10365.1|10372|10366|10372|10366|10369.4|10363.4|0
1602557400000|2020-10-13 02:50:00|10372.1|10366.1|10374.7|10368.7|10374.7|10368.7|10372|10366|0
1602557700000|2020-10-13 02:55:00|10374.6|10368.6|10377.1|10371.1|10377.1|10371.1|10372|10366|0
1602558000000|2020-10-13 03:00:00|10376.3|10370.3|10376|10370|10377.2|10371.2|10373.5|10367.5|0
1602558300000|2020-10-13 03:05:00|10377.2|10371.2|10373.1|10367.1|10377.3|10371.3|10371.9|10365.9|0
1602558600000|2020-10-13 03:10:00|10373.2|10367.2|10375.8|10369.8|10377.2|10371.2|10373.2|10367.2|0
1602558900000|2020-10-13 03:15:00|10375.4|10369.4|10374.5|10368.5|10377.1|10371.1|10374.5|10368.5|0
1602559200000|2020-10-13 03:20:00|10374.6|10368.6|10373.2|10367.2|10374.6|10368.6|10370.7|10364.7|0
1602559500000|2020-10-13 03:25:00|10373.7|10367.7|10375.9|10369.9|10377.2|10371.2|10373.7|10367.7|0
1602559800000|2020-10-13 03:30:00|10375.5|10369.5|10384.8|10378.8|10384.9|10378.9|10374.7|10368.7|0
1602560100000|2020-10-13 03:35:00|10384.4|10378.4|10383.7|10377.7|10384.9|10378.9|10382.3|10376.3|0
1602560400000|2020-10-13 03:40:00|10383.6|10377.6|10382.2|10376.2|10383.6|10377.6|10381.1|10375.1|0
1602560700000|2020-10-13 03:45:00|10381.3|10375.3|10378.2|10372.2|10381.3|10375.3|10377|10371|0
1602561000000|2020-10-13 03:50:00|10378.3|10372.3|10377|10371|10379.5|10373.5|10377|10371|0
1602561300000|2020-10-13 03:55:00|10377.1|10371.1|10379.7|10373.7|10382.1|10376.1|10377.1|10371.1|0
1602561600000|2020-10-13 04:00:00|10379.6|10373.6|10379.8|10373.8|10379.8|10373.8|10377|10371|0
1602561900000|2020-10-13 04:05:00|10379.7|10373.7|10375.7|10369.7|10379.8|10373.8|10374.5|10368.5|0
1602562200000|2020-10-13 04:10:00|10375.8|10369.8|10379.7|10373.7|10379.7|10373.7|10375.8|10369.8|0
1602562500000|2020-10-13 04:15:00|10379.6|10373.6|10377.2|10371.2|10379.6|10373.6|10375.8|10369.8|0
1602562800000|2020-10-13 04:20:00|10377.1|10371.1|10374.5|10368.5|10377.2|10371.2|10374.5|10368.5|0
1602563100000|2020-10-13 04:25:00|10374.6|10368.6|10379.8|10373.8|10382.4|10376.4|10374.5|10368.5|0
1602563400000|2020-10-13 04:30:00|10379.7|10373.7|10379.8|10373.8|10382.5|10376.5|10377.2|10371.2|0
1602563700000|2020-10-13 04:35:00|10379.9|10373.9|10382.2|10376.2|10382.2|10376.2|10379.7|10373.7|0
1602564000000|2020-10-13 04:40:00|10382.3|10376.3|10379.6|10373.6|10384.7|10378.7|10379.6|10373.6|0
1602564300000|2020-10-13 04:45:00|10380.1|10374.1|10379.6|10373.6|10382.1|10376.1|10379.5|10373.5|0
1602564600000|2020-10-13 04:50:00|10379.7|10373.7|10382.1|10376.1|10382.1|10376.1|10379.6|10373.6|0
1602564900000|2020-10-13 04:55:00|10382.2|10376.2|10382.2|10376.2|10382.3|10376.3|10379.7|10373.7|0
1602565200000|2020-10-13 05:00:00|10382.3|10376.3|10387.3|10381.3|10387.4|10381.4|10382.2|10376.2|0
1602565500000|2020-10-13 05:05:00|10387.2|10381.2|10385.1|10379.1|10387.8|10381.8|10382.4|10376.4|0
1602565800000|2020-10-13 05:10:00|10385|10379|10386.7|10380.7|10389|10383|10384.9|10378.9|0
1602566100000|2020-10-13 05:15:00|10386.8|10380.8|10388.2|10382.2|10390.5|10384.5|10385.4|10379.4|0
1602566400000|2020-10-13 05:20:00|10388.3|10382.3|10388.8|10382.8|10391.5|10385.5|10388.2|10382.2|0
1602566700000|2020-10-13 05:25:00|10389.2|10383.2|10394.2|10388.2|10396.6|10390.6|10388.7|10382.7|0
1602567000000|2020-10-13 05:30:00|10395.4|10389.4|10388.7|10382.7|10396.6|10390.6|10388.6|10382.6|0
1602567300000|2020-10-13 05:35:00|10388.8|10382.8|10392.9|10386.9|10394.2|10388.2|10388.8|10382.8|0
1602567600000|2020-10-13 05:40:00|10392.4|10386.4|10392|10386|10394.5|10388.5|10389.6|10383.6|0
1602567900000|2020-10-13 05:45:00|10391.9|10385.9|10387.9|10381.9|10391.9|10385.9|10386.7|10380.7|0
1602568200000|2020-10-13 05:50:00|10387.5|10381.5|10389|10383|10391.6|10385.6|10386.6|10380.6|0
1602568500000|2020-10-13 05:55:00|10388.9|10382.9|10391.8|10385.8|10391.8|10385.8|10388.9|10382.9|0
1602568800000|2020-10-13 06:00:00|10386.1|10384.1|10376.6|10374.6|10386.1|10384.1|10373.6|10371.6|78
1602569100000|2020-10-13 06:05:00|10376.1|10374.1|10379.6|10377.6|10381.1|10379.1|10375.6|10373.6|19
1602569400000|2020-10-13 06:10:00|10380.1|10378.1|10386.6|10384.6|10387.6|10385.6|10380.1|10378.1|21
1602569700000|2020-10-13 06:15:00|10387.1|10385.1|10391.1|10389.1|10391.6|10389.6|10385.6|10383.6|11
1602570000000|2020-10-13 06:20:00|10390.6|10388.6|10388.6|10386.6|10394.6|10392.6|10388.6|10386.6|26
1602570300000|2020-10-13 06:25:00|10389.1|10387.1|10391.6|10389.6|10392.6|10390.6|10387.6|10385.6|10
1602570600000|2020-10-13 06:30:00|10390.1|10388.1|10382.6|10380.6|10391.6|10389.6|10382.1|10380.1|62
1602570900000|2020-10-13 06:35:00|10382.1|10380.1|10370.1|10368.1|10384.1|10382.1|10366.1|10364.1|79
1602571200000|2020-10-13 06:40:00|10370.6|10368.6|10371.6|10369.6|10373.6|10371.6|10366.6|10364.6|23
1602571500000|2020-10-13 06:45:00|10371.1|10369.1|10370.1|10368.1|10372.6|10370.6|10367.6|10365.6|37
1602571800000|2020-10-13 06:50:00|10370.6|10368.6|10373.6|10371.6|10375.1|10373.1|10370.1|10368.1|15
1602572100000|2020-10-13 06:55:00|10373.1|10371.1|10376.1|10374.1|10377.1|10375.1|10371.1|10369.1|26
1602572400000|2020-10-13 07:00:00|10374.6|10372.6|10363.6|10361.6|10378.1|10376.1|10350.1|10348.1|1162
1602572700000|2020-10-13 07:05:00|10363.1|10361.1|10357.1|10355.1|10367.1|10365.1|10352.1|10350.1|366
1602573000000|2020-10-13 07:10:00|10356.6|10354.6|10358.6|10356.6|10363.6|10361.6|10349.1|10347.1|366
1602573300000|2020-10-13 07:15:00|10360.1|10358.1|10341.6|10339.6|10360.6|10358.6|10339.6|10337.6|317
1602573600000|2020-10-13 07:20:00|10342.1|10340.1|10353.1|10351.1|10353.6|10351.6|10332.6|10330.6|327
1602573900000|2020-10-13 07:25:00|10352.6|10350.6|10359.1|10357.1|10360.6|10358.6|10343.1|10341.1|206
1602574200000|2020-10-13 07:30:00|10359.6|10357.6|10354.6|10352.6|10362.1|10360.1|10351.1|10349.1|271
1602574500000|2020-10-13 07:35:00|10355.1|10353.1|10366.1|10364.1|10367.1|10365.1|10351.1|10349.1|237
1602574800000|2020-10-13 07:40:00|10365.2|10363.2|10367.2|10365.2|10369.7|10367.7|10362.2|10360.2|197
1602575100000|2020-10-13 07:45:00|10366.7|10364.7|10366.2|10364.2|10367.2|10365.2|10360.7|10358.7|137
1602575400000|2020-10-13 07:50:00|10365.7|10363.7|10364.2|10362.2|10369.7|10367.7|10361.7|10359.7|132
1602575700000|2020-10-13 07:55:00|10365.2|10363.2|10365.2|10363.2|10366.2|10364.2|10361.7|10359.7|111
1602576000000|2020-10-13 08:00:00|10365.7|10363.7|10378.2|10376.2|10385.2|10383.2|10365.7|10363.7|224
1602576300000|2020-10-13 08:05:00|10378.7|10376.7|10374.2|10372.2|10379.7|10377.7|10371.7|10369.7|107
1602576600000|2020-10-13 08:10:00|10374.7|10372.7|10374.2|10372.2|10383.2|10381.2|10373.7|10371.7|124
1602576900000|2020-10-13 08:15:00|10374.7|10372.7|10377.2|10375.2|10379.2|10377.2|10373.7|10371.7|83
1602577200000|2020-10-13 08:20:00|10377.7|10375.7|10378.2|10376.2|10382.2|10380.2|10376.2|10374.2|110
1602577500000|2020-10-13 08:25:00|10377.7|10375.7|10379.7|10377.7|10386.7|10384.7|10377.2|10375.2|121
1602577800000|2020-10-13 08:30:00|10379.2|10377.2|10383.7|10381.7|10389.2|10387.2|10379.2|10377.2|114
1602578100000|2020-10-13 08:35:00|10385.2|10383.2|10372.7|10370.7|10386.2|10384.2|10369.7|10367.7|174
1602578400000|2020-10-13 08:40:00|10372.2|10370.2|10371.2|10369.2|10376.2|10374.2|10370.2|10368.2|63
1602578700000|2020-10-13 08:45:00|10370.2|10368.2|10384.7|10382.7|10385.7|10383.7|10369.2|10367.2|88
1602579000000|2020-10-13 08:50:00|10384.2|10382.2|10384.2|10382.2|10385.7|10383.7|10377.7|10375.7|73
1602579300000|2020-10-13 08:55:00|10383.7|10381.7|10385.7|10383.7|10387.7|10385.7|10382.2|10380.2|135
1602579600000|2020-10-13 09:00:00|10385.2|10383.2|10378.7|10376.7|10385.7|10383.7|10375.2|10373.2|135
1602579900000|2020-10-13 09:05:00|10378.2|10376.2|10375.7|10373.7|10381.7|10379.7|10373.2|10371.2|199
1602580200000|2020-10-13 09:10:00|10376.2|10374.2|10381.7|10379.7|10382.7|10380.7|10374.2|10372.2|161
1602580500000|2020-10-13 09:15:00|10381.2|10379.2|10382.7|10380.7|10383.2|10381.2|10377.2|10375.2|126
1602580800000|2020-10-13 09:20:00|10382.2|10380.2|10383.7|10381.7|10386.7|10384.7|10381.7|10379.7|137
1602581100000|2020-10-13 09:25:00|10384.2|10382.2|10384.7|10382.7|10388.2|10386.2|10382.7|10380.7|59
1602581400000|2020-10-13 09:30:00|10384.2|10382.2|10378.7|10376.7|10385.2|10383.2|10377.7|10375.7|80
1602581700000|2020-10-13 09:35:00|10379.2|10377.2|10388.2|10386.2|10388.7|10386.7|10378.7|10376.7|139
1602582000000|2020-10-13 09:40:00|10388.7|10386.7|10389.2|10387.2|10391.7|10389.7|10384.7|10382.7|136
1602582300000|2020-10-13 09:45:00|10389.7|10387.7|10389.7|10387.7|10391.7|10389.7|10385.7|10383.7|58
1602582600000|2020-10-13 09:50:00|10390.2|10388.2|10387.7|10385.7|10391.7|10389.7|10383.2|10381.2|107
1602582900000|2020-10-13 09:55:00|10387.2|10385.2|10393.2|10391.2|10393.7|10391.7|10385.7|10383.7|124
1602583200000|2020-10-13 10:00:00|10392.7|10390.7|10390.7|10388.7|10396.7|10394.7|10387.7|10385.7|145
1602583500000|2020-10-13 10:05:00|10391.2|10389.2|10389.7|10387.7|10391.7|10389.7|10385.2|10383.2|149
1602583800000|2020-10-13 10:10:00|10389.2|10387.2|10387.7|10385.7|10392.2|10390.2|10386.7|10384.7|140
1602584100000|2020-10-13 10:15:00|10388.2|10386.2|10396.2|10394.2|10398.2|10396.2|10387.7|10385.7|119
1602584400000|2020-10-13 10:20:00|10395.7|10393.7|10395.7|10393.7|10397.7|10395.7|10394.2|10392.2|115
1602584700000|2020-10-13 10:25:00|10396.2|10394.2|10400.7|10398.7|10400.7|10398.7|10394.7|10392.7|612
1602585000000|2020-10-13 10:30:00|10399.7|10397.7|10404.2|10402.2|10406.7|10404.7|10398.7|10396.7|112
1602585300000|2020-10-13 10:35:00|10403.7|10401.7|10402.7|10400.7|10407.7|10405.7|10402.2|10400.2|104
1602585600000|2020-10-13 10:40:00|10402.2|10400.2|10396.7|10394.7|10402.7|10400.7|10396.7|10394.7|137
1602585900000|2020-10-13 10:45:00|10395.7|10393.7|10399.2|10397.2|10399.7|10397.7|10395.2|10393.2|73
1602586200000|2020-10-13 10:50:00|10398.7|10396.7|10396.2|10394.2|10399.2|10397.2|10392.2|10390.2|82
1602586500000|2020-10-13 10:55:00|10396.7|10394.7|10393.7|10391.7|10396.7|10394.7|10393.2|10391.2|85
1602586800000|2020-10-13 11:00:00|10394.2|10392.2|10395.2|10393.2|10396.7|10394.7|10391.7|10389.7|85
1602587100000|2020-10-13 11:05:00|10394.7|10392.7|10398.2|10396.2|10398.7|10396.7|10391.7|10389.7|62
1602587400000|2020-10-13 11:10:00|10398.7|10396.7|10400.7|10398.7|10402.7|10400.7|10398.2|10396.2|114
1602587700000|2020-10-13 11:15:00|10401.2|10399.2|10399.2|10397.2|10401.7|10399.7|10395.7|10393.7|53
1602588000000|2020-10-13 11:20:00|10398.7|10396.7|10400.7|10398.7|10400.7|10398.7|10396.2|10394.2|36
1602588300000|2020-10-13 11:25:00|10401.2|10399.2|10402.7|10400.7|10403.2|10401.2|10398.7|10396.7|98
1602588600000|2020-10-13 11:30:00|10402.2|10400.2|10405.2|10403.2|10408.7|10406.7|10402.2|10400.2|146
1602588900000|2020-10-13 11:35:00|10404.7|10402.7|10404.2|10402.2|10406.7|10404.7|10401.7|10399.7|41
1602589200000|2020-10-13 11:40:00|10403.7|10401.7|10402.7|10400.7|10404.7|10402.7|10400.2|10398.2|46
1602589500000|2020-10-13 11:45:00|10402.2|10400.2|10396.7|10394.7|10402.2|10400.2|10396.2|10394.2|77
1602589800000|2020-10-13 11:50:00|10396.2|10394.2|10392.7|10390.7|10397.7|10395.7|10388.7|10386.7|74
1602590100000|2020-10-13 11:55:00|10392.2|10390.2|10391.7|10389.7|10395.7|10393.7|10391.2|10389.2|45
1602590400000|2020-10-13 12:00:00|10391.2|10389.2|10393.7|10391.7|10394.7|10392.7|10389.7|10387.7|43
1602590700000|2020-10-13 12:05:00|10394.2|10392.2|10396.2|10394.2|10397.7|10395.7|10392.2|10390.2|134
1602591000000|2020-10-13 12:10:00|10396.7|10394.7|10396.7|10394.7|10399.7|10397.7|10395.7|10393.7|210
1602591300000|2020-10-13 12:15:00|10396.2|10394.2|10399.7|10397.7|10400.2|10398.2|10396.2|10394.2|50
1602591600000|2020-10-13 12:20:00|10399.2|10397.2|10386.7|10384.7|10399.7|10397.7|10386.7|10384.7|205
1602591900000|2020-10-13 12:25:00|10387.2|10385.2|10388.7|10386.7|10389.2|10387.2|10383.7|10381.7|283
1602592200000|2020-10-13 12:30:00|10390.2|10388.2|10384.7|10382.7|10390.7|10388.7|10383.7|10381.7|245
1602592500000|2020-10-13 12:35:00|10385.2|10383.2|10382.2|10380.2|10385.7|10383.7|10379.7|10377.7|193
1602592800000|2020-10-13 12:40:00|10382.7|10380.7|10377.7|10375.7|10383.7|10381.7|10377.7|10375.7|123
1602593100000|2020-10-13 12:45:00|10376.7|10374.7|10367.2|10365.2|10378.2|10376.2|10366.2|10364.2|136
1602593400000|2020-10-13 12:50:00|10366.7|10364.7|10360.2|10358.2|10367.2|10365.2|10356.2|10354.2|307
1602593700000|2020-10-13 12:55:00|10359.7|10357.7|10364.7|10362.7|10366.2|10364.2|10354.7|10352.7|382
1602594000000|2020-10-13 13:00:00|10365.2|10363.2|10359.2|10357.2|10367.2|10365.2|10359.2|10357.2|188
1602594300000|2020-10-13 13:05:00|10358.2|10356.2|10355.7|10353.7|10359.7|10357.7|10353.7|10351.7|343
1602594600000|2020-10-13 13:10:00|10354.7|10352.7|10356.7|10354.7|10357.7|10355.7|10346.7|10344.7|127
1602594900000|2020-10-13 13:15:00|10356.2|10354.2|10359.7|10357.7|10360.2|10358.2|10356.2|10354.2|109
1602595200000|2020-10-13 13:20:00|10359.2|10357.2|10352.7|10350.7|10359.2|10357.2|10348.2|10346.2|210
1602595500000|2020-10-13 13:25:00|10353.2|10351.2|10351.7|10349.7|10355.7|10353.7|10348.7|10346.7|136
1602595800000|2020-10-13 13:30:00|10352.7|10350.7|10349.2|10347.2|10355.2|10353.2|10342.7|10340.7|366
1602596100000|2020-10-13 13:35:00|10350.2|10348.2|10345.2|10343.2|10353.7|10351.7|10344.2|10342.2|162
1602596400000|2020-10-13 13:40:00|10345.7|10343.7|10352.2|10350.2|10358.7|10356.7|10344.7|10342.7|183
1602596700000|2020-10-13 13:45:00|10351.7|10349.7|10354.7|10352.7|10355.7|10353.7|10346.2|10344.2|173
1602597000000|2020-10-13 13:50:00|10355.2|10353.2|10351.7|10349.7|10356.7|10354.7|10349.2|10347.2|165
1602597300000|2020-10-13 13:55:00|10351.2|10349.2|10364.2|10362.2|10364.2|10362.2|10350.7|10348.7|230
1602597600000|2020-10-13 14:00:00|10363.2|10361.2|10357.7|10355.7|10363.7|10361.7|10355.7|10353.7|331
1602597900000|2020-10-13 14:05:00|10357.2|10355.2|10351.2|10349.2|10358.7|10356.7|10345.7|10343.7|226
1602598200000|2020-10-13 14:10:00|10350.9|10348.9|10346.9|10344.9|10351.9|10349.9|10338.9|10336.9|350
1602598500000|2020-10-13 14:15:00|10347.4|10345.4|10354.4|10352.4|10356.4|10354.4|10344.9|10342.9|282
1602598800000|2020-10-13 14:20:00|10353.9|10351.9|10355.4|10353.4|10356.4|10354.4|10350.4|10348.4|191
1602599100000|2020-10-13 14:25:00|10354.9|10352.9|10352.9|10350.9|10356.4|10354.4|10351.9|10349.9|152
1602599400000|2020-10-13 14:30:00|10353.4|10351.4|10345.4|10343.4|10353.4|10351.4|10342.4|10340.4|265
1602599700000|2020-10-13 14:35:00|10345.9|10343.9|10341.4|10339.4|10347.4|10345.4|10341.4|10339.4|254
1602600000000|2020-10-13 14:40:00|10341.9|10339.9|10328.4|10326.4|10343.4|10341.4|10327.4|10325.4|259
1602600300000|2020-10-13 14:45:00|10328.9|10326.9|10326.9|10324.9|10333.4|10331.4|10326.4|10324.4|217
1602600600000|2020-10-13 14:50:00|10326.4|10324.4|10323.9|10321.9|10327.4|10325.4|10317.4|10315.4|266
1602600900000|2020-10-13 14:55:00|10323.4|10321.4|10328.9|10326.9|10333.4|10331.4|10321.4|10319.4|319
1602601200000|2020-10-13 15:00:00|10329.4|10327.4|10322.9|10320.9|10329.4|10327.4|10320.9|10318.9|147
1602601500000|2020-10-13 15:05:00|10322.4|10320.4|10328.4|10326.4|10328.9|10326.9|10320.9|10318.9|253
1602601800000|2020-10-13 15:10:00|10328.9|10326.9|10325.4|10323.4|10329.4|10327.4|10323.4|10321.4|346
1602602100000|2020-10-13 15:15:00|10325.9|10323.9|10330.9|10328.9|10331.4|10329.4|10323.9|10321.9|253
1602602400000|2020-10-13 15:20:00|10330.4|10328.4|10344.4|10342.4|10345.4|10343.4|10330.4|10328.4|705
1602602700000|2020-10-13 15:25:00|10343.9|10341.9|10337.4|10335.4|10345.4|10343.4|10333.4|10331.4|1548
1602603000000|2020-10-13 15:30:00|10335.4|10333.4|10342.9|10340.9|10343.4|10341.4|10335.4|10333.4|611
1602603300000|2020-10-13 15:35:00|10343.4|10341.4|10341.9|10339.9|10345.9|10343.9|10339.4|10337.4|283
1602603600000|2020-10-13 15:40:00|10342.4|10340.4|10338.4|10336.4|10345.9|10343.9|10336.9|10334.9|131
1602603900000|2020-10-13 15:45:00|10337.9|10335.9|10341.4|10339.4|10341.4|10339.4|10337.4|10335.4|60
1602604200000|2020-10-13 15:50:00|10341.9|10339.9|10345.9|10343.9|10346.4|10344.4|10341.9|10339.9|57
1602604500000|2020-10-13 15:55:00|10345.4|10343.4|10346.4|10344.4|10348.4|10346.4|10344.4|10342.4|99
1602604800000|2020-10-13 16:00:00|10347.4|10345.4|10350.4|10348.4|10352.4|10350.4|10347.4|10345.4|63
1602605100000|2020-10-13 16:05:00|10352.4|10350.4|10355.4|10353.4|10357.4|10355.4|10349.9|10347.9|95
1602605400000|2020-10-13 16:10:00|10355.9|10353.9|10347.4|10345.4|10356.4|10354.4|10346.9|10344.9|72
1602605700000|2020-10-13 16:15:00|10347.9|10345.9|10347.4|10345.4|10349.9|10347.9|10343.4|10341.4|27
1602606000000|2020-10-13 16:20:00|10346.9|10344.9|10352.4|10350.4|10352.4|10350.4|10346.4|10344.4|24
1602606300000|2020-10-13 16:25:00|10351.9|10349.9|10352.4|10350.4|10355.9|10353.9|10351.4|10349.4|23
1602606600000|2020-10-13 16:30:00|10351.9|10349.9|10349.4|10347.4|10354.4|10352.4|10348.9|10346.9|11
1602606900000|2020-10-13 16:35:00|10349.9|10347.9|10346.4|10344.4|10349.9|10347.9|10343.4|10341.4|9
1602607200000|2020-10-13 16:40:00|10345.9|10343.9|10349.4|10347.4|10349.4|10347.4|10345.9|10343.9|12
1602607500000|2020-10-13 16:45:00|10348.9|10346.9|10347.9|10345.9|10350.4|10348.4|10345.9|10343.9|29
1602607800000|2020-10-13 16:50:00|10347.4|10345.4|10348.4|10346.4|10348.9|10346.9|10345.4|10343.4|25
1602608100000|2020-10-13 16:55:00|10347.9|10345.9|10346.9|10344.9|10350.4|10348.4|10346.9|10344.9|21
1602608400000|2020-10-13 17:00:00|10346.4|10344.4|10344.9|10342.9|10348.9|10346.9|10343.9|10341.9|7
1602608700000|2020-10-13 17:05:00|10345.4|10343.4|10335.4|10333.4|10345.4|10343.4|10335.4|10333.4|4
1602609000000|2020-10-13 17:10:00|10335.9|10333.9|10341.9|10339.9|10341.9|10339.9|10335.9|10333.9|7
1602609300000|2020-10-13 17:15:00|10341.4|10339.4|10346.9|10344.9|10347.9|10345.9|10341.4|10339.4|9
1602609600000|2020-10-13 17:20:00|10346.4|10344.4|10341.9|10339.9|10347.4|10345.4|10337.4|10335.4|5
1602609900000|2020-10-13 17:25:00|10341.4|10339.4|10343.4|10341.4|10344.4|10342.4|10340.9|10338.9|3
1602610200000|2020-10-13 17:30:00|10343.9|10341.9|10342.4|10340.4|10343.9|10341.9|10340.4|10338.4|7
1602610500000|2020-10-13 17:35:00|10342.9|10340.9|10342.9|10340.9|10344.9|10342.9|10339.4|10337.4|6
1602610800000|2020-10-13 17:40:00|10343.4|10341.4|10341.4|10339.4|10345.9|10343.9|10340.4|10338.4|14
1602611100000|2020-10-13 17:45:00|10340.9|10338.9|10343.4|10341.4|10343.4|10341.4|10340.9|10338.9|0
1602611400000|2020-10-13 17:50:00|10342.9|10340.9|10340.9|10338.9|10343.9|10341.9|10339.4|10337.4|16
1602611700000|2020-10-13 17:55:00|10341.4|10339.4|10332.4|10330.4|10341.9|10339.9|10330.4|10328.4|64
1602612000000|2020-10-13 18:00:00|10331.9|10329.9|10333.9|10331.9|10334.9|10332.9|10327.9|10325.9|12
1602612300000|2020-10-13 18:05:00|10334.4|10332.4|10332.9|10330.9|10335.9|10333.9|10330.4|10328.4|2
1602612600000|2020-10-13 18:10:00|10333.4|10331.4|10338.9|10336.9|10341.9|10339.9|10331.9|10329.9|10
1602612900000|2020-10-13 18:15:00|10338.4|10336.4|10342.4|10340.4|10344.4|10342.4|10337.4|10335.4|8
1602613200000|2020-10-13 18:20:00|10341.9|10339.9|10341.9|10339.9|10343.4|10341.4|10336.4|10334.4|39
1602613500000|2020-10-13 18:25:00|10340.4|10338.4|10323.9|10321.9|10340.4|10338.4|10321.4|10319.4|45
1602613800000|2020-10-13 18:30:00|10324.4|10322.4|10326.9|10324.9|10327.9|10325.9|10314.9|10312.9|46
1602614100000|2020-10-13 18:35:00|10326.4|10324.4|10328.4|10326.4|10328.9|10326.9|10322.9|10320.9|58
1602614400000|2020-10-13 18:40:00|10326.9|10324.9|10327.9|10325.9|10328.9|10326.9|10322.4|10320.4|26
1602614700000|2020-10-13 18:45:00|10327.4|10325.4|10327.9|10325.9|10331.4|10329.4|10322.4|10320.4|28
1602615000000|2020-10-13 18:50:00|10328.4|10326.4|10326.4|10324.4|10330.4|10328.4|10324.4|10322.4|31
1602615300000|2020-10-13 18:55:00|10326.9|10324.9|10334.4|10332.4|10337.9|10335.9|10326.4|10324.4|24
1602615600000|2020-10-13 19:00:00|10333.9|10331.9|10341.4|10339.4|10343.4|10341.4|10333.4|10331.4|14
1602615900000|2020-10-13 19:05:00|10340.9|10338.9|10339.4|10337.4|10343.4|10341.4|10339.4|10337.4|14
1602616200000|2020-10-13 19:10:00|10339.9|10337.9|10343.4|10341.4|10344.9|10342.9|10339.9|10337.9|7
1602616500000|2020-10-13 19:15:00|10342.9|10340.9|10345.9|10343.9|10345.9|10343.9|10342.4|10340.4|13
1602616800000|2020-10-13 19:20:00|10345.4|10343.4|10351.4|10349.4|10352.9|10350.9|10344.4|10342.4|22
1602617100000|2020-10-13 19:25:00|10350.9|10348.9|10349.9|10347.9|10352.4|10350.4|10349.9|10347.9|12
1602617400000|2020-10-13 19:30:00|10350.4|10348.4|10352.9|10350.9|10353.4|10351.4|10349.4|10347.4|11
1602617700000|2020-10-13 19:35:00|10352.4|10350.4|10349.9|10347.9|10353.4|10351.4|10349.4|10347.4|25
1602618000000|2020-10-13 19:40:00|10350.4|10348.4|10349.9|10347.9|10352.4|10350.4|10349.4|10347.4|10
1602618300000|2020-10-13 19:45:00|10350.4|10348.4|10348.4|10346.4|10351.9|10349.9|10347.4|10345.4|53
1602618600000|2020-10-13 19:50:00|10348.9|10346.9|10347.9|10345.9|10349.9|10347.9|10345.9|10343.9|14
1602618900000|2020-10-13 19:55:00|10347.4|10345.4|10334.9|10328.9|10347.9|10345.9|10333.4|10328.9|38
1602619200000|2020-10-13 20:00:00|10335|10329|10336.4|10330.4|10341.7|10335.7|10334.7|10328.7|0
1602619500000|2020-10-13 20:05:00|10336.2|10330.2|10337.5|10331.5|10338.1|10332.1|10330.5|10324.5|0
1602619800000|2020-10-13 20:10:00|10337.2|10331.2|10342.3|10336.3|10343.1|10337.1|10336.4|10330.4|0
1602620100000|2020-10-13 20:15:00|10342.1|10336.1|10341.6|10335.6|10342.3|10336.3|10341.6|10335.6|0
1602620400000|2020-10-13 20:20:00|10341.4|10335.4|10341.8|10335.8|10341.8|10335.8|10341.4|10335.4|0
1602620700000|2020-10-13 20:25:00|10342.1|10336.1|10343|10337|10343.5|10337.5|10341.6|10335.6|0
1602621000000|2020-10-13 20:30:00|10343.1|10337.1|10340.3|10334.3|10346.2|10340.2|10336.7|10330.7|0
1602621300000|2020-10-13 20:35:00|10340.4|10334.4|10337.2|10331.2|10340.9|10334.9|10336.1|10330.1|0
1602621600000|2020-10-13 20:40:00|10337.3|10331.3|10338.9|10332.9|10339.5|10333.5|10336.1|10330.1|0
1602621900000|2020-10-13 20:45:00|10339|10333|10336.7|10330.7|10339.5|10333.5|10336.1|10330.1|0
1602622200000|2020-10-13 20:50:00|10336.6|10330.6|10335.5|10329.5|10337.8|10331.8|10335|10329|0
1602622500000|2020-10-13 20:55:00|10335|10329|10334.1|10328.1|10336.7|10330.7|10331.9|10325.9|0
1602622800000|2020-10-13 21:00:00|10334.2|10328.2|10334.9|10328.9|10334.9|10328.9|10334.2|10328.2|0
1602623100000|2020-10-13 21:05:00|10334.7|10328.7|10334.7|10328.7|10334.7|10328.7|10334.7|10328.7|0
1602623400000|2020-10-13 21:10:00|10334.9|10328.9|10335.6|10329.6|10335.6|10329.6|10334.7|10328.7|0
1602623700000|2020-10-13 21:15:00|10335.4|10329.4|10334.4|10328.4|10335.4|10329.4|10334.2|10328.2|0
1602624000000|2020-10-13 21:20:00|10334.7|10328.7|10334.4|10328.4|10334.7|10328.7|10334.2|10328.2|0
1602624300000|2020-10-13 21:25:00|10334.2|10328.2|10334.2|10328.2|10334.2|10328.2|10334.2|10328.2|0
1602624600000|2020-10-13 21:30:00|10333.9|10327.9|10334.4|10328.4|10334.4|10328.4|10333.7|10327.7|0
1602625200000|2020-10-13 21:40:00|10334.2|10328.2|10334.2|10328.2|10334.7|10328.7|10334.2|10328.2|0
1602625500000|2020-10-13 21:45:00|10334.7|10328.7|10334.2|10328.2|10334.7|10328.7|10333.7|10327.7|0
1602625800000|2020-10-13 21:50:00|10334.4|10328.4|10334.4|10328.4|10334.4|10328.4|10334.2|10328.2|0
1602626100000|2020-10-13 21:55:00|10334.7|10328.7|10334.9|10328.9|10334.9|10328.9|10334.4|10328.4|0
1602626400000|2020-10-13 22:00:00|10334.2|10328.2|10338.4|10332.4|10340|10334|10332.5|10326.5|0
1602626700000|2020-10-13 22:05:00|10338.7|10332.7|10340.6|10334.6|10341.1|10335.1|10338.1|10332.1|0
1602627000000|2020-10-13 22:10:00|10340.7|10334.7|10341.7|10335.7|10342.8|10336.8|10340.6|10334.6|0
1602627300000|2020-10-13 22:15:00|10341.8|10335.8|10342.3|10336.3|10345.1|10339.1|10340.6|10334.6|0
1602627600000|2020-10-13 22:20:00|10342.4|10336.4|10343.4|10337.4|10344.5|10338.5|10342.3|10336.3|0
1602627900000|2020-10-13 22:25:00|10343.3|10337.3|10342.3|10336.3|10343.4|10337.4|10342.3|10336.3|0
1602628200000|2020-10-13 22:30:00|10342.4|10336.4|10339.2|10333.2|10343.4|10337.4|10338.7|10332.7|0
1602628500000|2020-10-13 22:35:00|10338.9|10332.9|10339.2|10333.2|10340|10334|10338.7|10332.7|0
1602628800000|2020-10-13 22:40:00|10339.3|10333.3|10344.5|10338.5|10345.1|10339.1|10339.3|10333.3|0
1602629100000|2020-10-13 22:45:00|10344.6|10338.6|10348.7|10342.7|10348.7|10342.7|10344.2|10338.2|0
1602629400000|2020-10-13 22:50:00|10348.8|10342.8|10351.8|10345.8|10352.3|10346.3|10348.8|10342.8|0
1602629700000|2020-10-13 22:55:00|10351.7|10345.7|10347.9|10341.9|10351.7|10345.7|10347.6|10341.6|0
1602630000000|2020-10-13 23:00:00|10348.1|10342.1|10348.7|10342.7|10349.8|10343.8|10345.1|10339.1|0
1602630300000|2020-10-13 23:05:00|10348.8|10342.8|10351|10345|10351|10345|10348.1|10342.1|0
1602630600000|2020-10-13 23:10:00|10350.9|10344.9|10351|10345|10351.8|10345.8|10348.7|10342.7|0
1602630900000|2020-10-13 23:15:00|10351.1|10345.1|10352.3|10346.3|10353.5|10347.5|10350.7|10344.7|0
1602631200000|2020-10-13 23:20:00|10352.2|10346.2|10351|10345|10352.2|10346.2|10348.7|10342.7|0
1602631500000|2020-10-13 23:25:00|10351.3|10345.3|10352.9|10346.9|10354|10348|10351.3|10345.3|0
1602631800000|2020-10-13 23:30:00|10352.8|10346.8|10352.9|10346.9|10354.6|10348.6|10352.3|10346.3|0
1602632100000|2020-10-13 23:35:00|10353.2|10347.2|10349.8|10343.8|10353.2|10347.2|10349.3|10343.3|0
1602632400000|2020-10-13 23:40:00|10349.9|10343.9|10352.3|10346.3|10353.2|10347.2|10349.9|10343.9|0
1602632700000|2020-10-13 23:45:00|10352.2|10346.2|10352.3|10346.3|10354.6|10348.6|10350.4|10344.4|0
1602633000000|2020-10-13 23:50:00|10352.1|10346.1|10350.4|10344.4|10352.3|10346.3|10349.8|10343.8|0
1602633300000|2020-10-13 23:55:00|10350.3|10344.3|10350.7|10344.7|10351.8|10345.8|10349.8|10343.8|0
1602633600000|2020-10-14 00:00:00|10351|10345|10350.4|10344.4|10354|10348|10343.4|10337.4|0
1602633900000|2020-10-14 00:05:00|10350.1|10344.1|10353.6|10347.6|10361.6|10355.6|10349.8|10343.8|0
1602634200000|2020-10-14 00:10:00|10354|10348|10355.7|10349.7|10356.8|10350.8|10354|10348|0
1602634500000|2020-10-14 00:15:00|10355.6|10349.6|10346.4|10340.4|10355.7|10349.7|10336.2|10330.2|0
1602634800000|2020-10-14 00:20:00|10346.3|10340.3|10350.1|10344.1|10351.4|10345.4|10346.1|10340.1|0
1602635100000|2020-10-14 00:25:00|10350|10344|10351|10345|10353.6|10347.6|10346|10340|0
1602635400000|2020-10-14 00:30:00|10351.1|10345.1|10351.1|10345.1|10353.6|10347.6|10351|10345|0
1602635700000|2020-10-14 00:35:00|10351|10345|10349.6|10343.6|10351|10345|10347.2|10341.2|0
1602636000000|2020-10-14 00:40:00|10349.2|10343.2|10353.4|10347.4|10353.6|10347.6|10348.4|10342.4|0
1602636300000|2020-10-14 00:45:00|10353.5|10347.5|10353.4|10347.4|10353.5|10347.5|10350.7|10344.7|0
1602636600000|2020-10-14 00:50:00|10353.5|10347.5|10355.9|10349.9|10356|10350|10353.5|10347.5|0
1602636900000|2020-10-14 00:55:00|10355|10349|10353.5|10347.5|10356|10350|10353.4|10347.4|0
1602637200000|2020-10-14 01:00:00|10353.6|10347.6|10350.9|10344.9|10356|10350|10348.1|10342.1|0
1602637500000|2020-10-14 01:05:00|10351|10345|10353.6|10347.6|10356.1|10350.1|10350.9|10344.9|0
1602637800000|2020-10-14 01:10:00|10353.5|10347.5|10358.4|10352.4|10358.4|10352.4|10352.9|10346.9|0
1602638100000|2020-10-14 01:15:00|10358.5|10352.5|10345.2|10339.2|10358.8|10352.8|10345.2|10339.2|0
1602638400000|2020-10-14 01:20:00|10345.3|10339.3|10339.8|10333.8|10346.5|10340.5|10339.6|10333.6|0
1602638700000|2020-10-14 01:25:00|10339.9|10333.9|10347.7|10341.7|10347.7|10341.7|10339.9|10333.9|0
1602639000000|2020-10-14 01:30:00|10347.6|10341.6|10350.4|10344.4|10350.5|10344.5|10345|10339|0
1602639300000|2020-10-14 01:35:00|10350.3|10344.3|10352.9|10346.9|10353|10347|10347.9|10341.9|0
1602639600000|2020-10-14 01:40:00|10353|10347|10352.9|10346.9|10358.1|10352.1|10350.3|10344.3|0
1602639900000|2020-10-14 01:45:00|10352.8|10346.8|10357.1|10351.1|10358.4|10352.4|10352.8|10346.8|0
1602640200000|2020-10-14 01:50:00|10357|10351|10353.3|10347.3|10358.4|10352.4|10353.3|10347.3|0
1602640500000|2020-10-14 01:55:00|10353.4|10347.4|10353.4|10347.4|10357.3|10351.3|10353.3|10347.3|0
1602640800000|2020-10-14 02:00:00|10353|10347|10348.4|10342.4|10353.4|10347.4|10348.3|10342.3|0
1602641100000|2020-10-14 02:05:00|10348.5|10342.5|10353.6|10347.6|10356.6|10350.6|10348.4|10342.4|0
1602641400000|2020-10-14 02:10:00|10354|10348|10357.7|10351.7|10358.8|10352.8|10353.6|10347.6|0
1602641700000|2020-10-14 02:15:00|10358.1|10352.1|10361.5|10355.5|10364.1|10358.1|10356.5|10350.5|0
1602642000000|2020-10-14 02:20:00|10361.6|10355.6|10360.5|10354.5|10364.3|10358.3|10359.3|10353.3|0
1602642300000|2020-10-14 02:25:00|10360.1|10354.1|10359.1|10353.1|10361.7|10355.7|10359.1|10353.1|0
1602642600000|2020-10-14 02:30:00|10359.2|10353.2|10361.7|10355.7|10364.2|10358.2|10359|10353|0
1602642900000|2020-10-14 02:35:00|10362.1|10356.1|10358.9|10352.9|10364|10358|10358.9|10352.9|0
1602643200000|2020-10-14 02:40:00|10359|10353|10353.9|10347.9|10359|10353|10353.9|10347.9|0
1602643500000|2020-10-14 02:45:00|10354|10348|10356.5|10350.5|10359|10353|10353.9|10347.9|0
1602643800000|2020-10-14 02:50:00|10356.6|10350.6|10359.2|10353.2|10360.5|10354.5|10356.5|10350.5|0
1602644100000|2020-10-14 02:55:00|10359.3|10353.3|10356.5|10350.5|10359.3|10353.3|10356.5|10350.5|0
1602644400000|2020-10-14 03:00:00|10356.9|10350.9|10359|10353|10361.5|10355.5|10356.4|10350.4|0
1602644700000|2020-10-14 03:05:00|10359.1|10353.1|10361.7|10355.7|10361.7|10355.7|10359.1|10353.1|0
1602645000000|2020-10-14 03:10:00|10361.6|10355.6|10361.6|10355.6|10361.7|10355.7|10360.3|10354.3|0
1602645300000|2020-10-14 03:15:00|10361.7|10355.7|10365.8|10359.8|10367.1|10361.1|10361.6|10355.6|0
1602645600000|2020-10-14 03:20:00|10366.3|10360.3|10367.3|10361.3|10368.5|10362.5|10364.6|10358.6|0
1602645900000|2020-10-14 03:25:00|10367.4|10361.4|10366|10360|10369.9|10363.9|10366|10360|0
1602646200000|2020-10-14 03:30:00|10367.2|10361.2|10367.2|10361.2|10368.6|10362.6|10364.8|10358.8|0
1602646500000|2020-10-14 03:35:00|10367.3|10361.3|10369.8|10363.8|10372.3|10366.3|10367.3|10361.3|0
1602646800000|2020-10-14 03:40:00|10369.7|10363.7|10364.6|10358.6|10369.8|10363.8|10364.6|10358.6|0
1602647100000|2020-10-14 03:45:00|10364.7|10358.7|10364.7|10358.7|10367.2|10361.2|10364.7|10358.7|0
1602647400000|2020-10-14 03:50:00|10364.8|10358.8|10364.7|10358.7|10364.8|10358.8|10364.7|10358.7|0
1602647700000|2020-10-14 03:55:00|10364.3|10358.3|10362.2|10356.2|10364.7|10358.7|10362.1|10356.1|0
1602648000000|2020-10-14 04:00:00|10362.3|10356.3|10362.5|10356.5|10364.9|10358.9|10362.3|10356.3|0
1602648300000|2020-10-14 04:05:00|10362.6|10356.6|10372.4|10366.4|10372.4|10366.4|10362.6|10356.6|0
1602648600000|2020-10-14 04:10:00|10372.5|10366.5|10372.5|10366.5|10374.9|10368.9|10372.4|10366.4|0
1602648900000|2020-10-14 04:15:00|10372.6|10366.6|10370.2|10364.2|10373.9|10367.9|10368.9|10362.9|0
1602649200000|2020-10-14 04:20:00|10370.3|10364.3|10370.2|10364.2|10370.3|10364.3|10370.2|10364.2|0
1602649500000|2020-10-14 04:25:00|10370.1|10364.1|10367.6|10361.6|10370.2|10364.2|10367.6|10361.6|0
1602649800000|2020-10-14 04:30:00|10367.5|10361.5|10364.9|10358.9|10367.6|10361.6|10362.3|10356.3|0
1602650100000|2020-10-14 04:35:00|10365|10359|10364.8|10358.8|10366.1|10360.1|10364.7|10358.7|0
1602650400000|2020-10-14 04:40:00|10364.7|10358.7|10359.5|10353.5|10364.7|10358.7|10359.4|10353.4|0
1602650700000|2020-10-14 04:45:00|10360.4|10354.4|10356.7|10350.7|10362|10356|10356.7|10350.7|0
1602651000000|2020-10-14 04:50:00|10356.8|10350.8|10354.3|10348.3|10356.9|10350.9|10353.9|10347.9|0
1602651300000|2020-10-14 04:55:00|10354.4|10348.4|10356.8|10350.8|10356.8|10350.8|10354.3|10348.3|0
1602651600000|2020-10-14 05:00:00|10356.9|10350.9|10354.2|10348.2|10356.9|10350.9|10354.2|10348.2|0
1602651900000|2020-10-14 05:05:00|10354.1|10348.1|10354.3|10348.3|10359.4|10353.4|10354.1|10348.1|0
1602652200000|2020-10-14 05:10:00|10354.2|10348.2|10354.3|10348.3|10356.9|10350.9|10354.2|10348.2|0
1602652500000|2020-10-14 05:15:00|10355.2|10349.2|10354.1|10348.1|10356.8|10350.8|10354|10348|0
1602652800000|2020-10-14 05:20:00|10354|10348|10349.1|10343.1|10354.1|10348.1|10346.3|10340.3|0
1602653100000|2020-10-14 05:25:00|10349|10343|10348.7|10342.7|10351.7|10345.7|10346.2|10340.2|0
1602653400000|2020-10-14 05:30:00|10348.8|10342.8|10351.4|10345.4|10351.4|10345.4|10347.4|10341.4|0
1602653700000|2020-10-14 05:35:00|10351.5|10345.5|10348.7|10342.7|10351.5|10345.5|10348.7|10342.7|0
1602654000000|2020-10-14 05:40:00|10349.6|10343.6|10353.7|10347.7|10353.7|10347.7|10348.7|10342.7|0
1602654300000|2020-10-14 05:45:00|10353.8|10347.8|10353.7|10347.7|10353.8|10347.8|10353.6|10347.6|0
1602654600000|2020-10-14 05:50:00|10353.8|10347.8|10353.8|10347.8|10353.8|10347.8|10353.7|10347.7|0
1602654900000|2020-10-14 05:55:00|10353.7|10347.7|10353.7|10347.7|10356.3|10350.3|10353.6|10347.6|0
1602655200000|2020-10-14 06:00:00|10345.4|10343.4|10337.9|10335.9|10351.4|10349.4|10337.4|10335.4|31
1602655500000|2020-10-14 06:05:00|10337.4|10335.4|10343.9|10341.9|10345.4|10343.4|10337.4|10335.4|6
1602655800000|2020-10-14 06:10:00|10344.4|10342.4|10344.4|10342.4|10347.9|10345.9|10340.4|10338.4|11
1602656100000|2020-10-14 06:15:00|10344.9|10342.9|10345.9|10343.9|10347.9|10345.9|10343.9|10341.9|5
1602656400000|2020-10-14 06:20:00|10346.9|10344.9|10348.9|10346.9|10352.9|10350.9|10345.9|10343.9|8
1602656700000|2020-10-14 06:25:00|10348.4|10346.4|10348.4|10346.4|10350.4|10348.4|10347.9|10345.9|2
1602657000000|2020-10-14 06:30:00|10347.9|10345.9|10355.9|10353.9|10357.9|10355.9|10347.9|10345.9|21
1602657300000|2020-10-14 06:35:00|10356.4|10354.4|10351.4|10349.4|10358.4|10356.4|10350.9|10348.9|28
1602657600000|2020-10-14 06:40:00|10350.9|10348.9|10360.4|10358.4|10360.4|10358.4|10350.9|10348.9|8
1602657900000|2020-10-14 06:45:00|10359.9|10357.9|10359.4|10357.4|10363.9|10361.9|10358.9|10356.9|54
1602658200000|2020-10-14 06:50:00|10359.9|10357.9|10361.9|10359.9|10364.9|10362.9|10357.4|10355.4|15
1602658500000|2020-10-14 06:55:00|10361.4|10359.4|10365.4|10363.4|10370.9|10368.9|10359.4|10357.4|140
1602658800000|2020-10-14 07:00:00|10366.9|10364.9|10362.9|10360.9|10373.9|10371.9|10354.9|10352.9|544
1602659100000|2020-10-14 07:05:00|10361.9|10359.9|10368.4|10366.4|10370.4|10368.4|10353.9|10351.9|438
1602659400000|2020-10-14 07:10:00|10369.9|10367.9|10376.4|10374.4|10380.4|10378.4|10364.9|10362.9|390
1602659700000|2020-10-14 07:15:00|10376.9|10374.9|10367.9|10365.9|10377.9|10375.9|10366.9|10364.9|162
1602660000000|2020-10-14 07:20:00|10368.4|10366.4|10373.9|10371.9|10376.9|10374.9|10359.9|10357.9|227
1602660300000|2020-10-14 07:25:00|10374.4|10372.4|10373.9|10371.9|10380.4|10378.4|10372.9|10370.9|235
1602660600000|2020-10-14 07:30:00|10373.4|10371.4|10376.9|10374.9|10379.4|10377.4|10370.9|10368.9|296
1602660900000|2020-10-14 07:35:00|10377.4|10375.4|10377.4|10375.4|10382.9|10380.9|10375.4|10373.4|221
1602661200000|2020-10-14 07:40:00|10377|10375|10380|10378|10384|10382|10377|10375|189
1602661500000|2020-10-14 07:45:00|10379.5|10377.5|10378|10376|10383.5|10381.5|10377|10375|125
1602661800000|2020-10-14 07:50:00|10379|10377|10374|10372|10379|10377|10371|10369|197
1602662100000|2020-10-14 07:55:00|10373.5|10371.5|10382|10380|10382|10380|10373.5|10371.5|275
1602662400000|2020-10-14 08:00:00|10381|10379|10383|10381|10386|10384|10376.5|10374.5|180
1602662700000|2020-10-14 08:05:00|10382.5|10380.5|10381|10379|10383|10381|10376|10374|197
1602663000000|2020-10-14 08:10:00|10381.5|10379.5|10385|10383|10388|10386|10381.5|10379.5|147
1602663300000|2020-10-14 08:15:00|10385.5|10383.5|10374|10372|10386.5|10384.5|10374|10372|180
1602663600000|2020-10-14 08:20:00|10373.5|10371.5|10378|10376|10378|10376|10372.5|10370.5|97
1602663900000|2020-10-14 08:25:00|10377.5|10375.5|10383|10381|10384|10382|10376.5|10374.5|150
1602664200000|2020-10-14 08:30:00|10383.5|10381.5|10376|10374|10385|10383|10375.5|10373.5|152
1602664500000|2020-10-14 08:35:00|10376.5|10374.5|10373|10371|10377|10375|10371|10369|119
1602664800000|2020-10-14 08:40:00|10373.5|10371.5|10377.5|10375.5|10385|10383|10373.5|10371.5|202
1602665100000|2020-10-14 08:45:00|10378|10376|10372.5|10370.5|10381|10379|10371|10369|139
1602665400000|2020-10-14 08:50:00|10372|10370|10377|10375|10378|10376|10372|10370|101
1602665700000|2020-10-14 08:55:00|10377.5|10375.5|10362.5|10360.5|10377.5|10375.5|10362.5|10360.5|210
1602666000000|2020-10-14 09:00:00|10363|10361|10359|10357|10371.5|10369.5|10358.5|10356.5|267
1602666300000|2020-10-14 09:05:00|10358.5|10356.5|10359|10357|10362.5|10360.5|10357|10355|126
1602666600000|2020-10-14 09:10:00|10358.5|10356.5|10354.5|10352.5|10360|10358|10351|10349|201
1602666900000|2020-10-14 09:15:00|10354|10352|10356|10354|10358.5|10356.5|10354|10352|153
1602667200000|2020-10-14 09:20:00|10356.5|10354.5|10357|10355|10358|10356|10352|10350|214
1602667500000|2020-10-14 09:25:00|10356.5|10354.5|10353|10351|10357|10355|10352|10350|272
1602667800000|2020-10-14 09:30:00|10352.5|10350.5|10351|10349|10355|10353|10349|10347|259
1602668100000|2020-10-14 09:35:00|10350.5|10348.5|10352.5|10350.5|10353.5|10351.5|10348.5|10346.5|332
1602668400000|2020-10-14 09:40:00|10352|10350|10353|10351|10357|10355|10351.5|10349.5|294
1602668700000|2020-10-14 09:45:00|10354|10352|10353|10351|10354.5|10352.5|10348|10346|328
1602669000000|2020-10-14 09:50:00|10352.5|10350.5|10358|10356|10359|10357|10352|10350|421
1602669300000|2020-10-14 09:55:00|10357.5|10355.5|10355|10353|10359|10357|10351.5|10349.5|339
1602669600000|2020-10-14 10:00:00|10355.5|10353.5|10351|10349|10357.5|10355.5|10351|10349|109
1602669900000|2020-10-14 10:05:00|10351.5|10349.5|10339.5|10337.5|10353.5|10351.5|10337|10335|207
1602670200000|2020-10-14 10:10:00|10339|10337|10335|10333|10339.5|10337.5|10332|10330|415
1602670500000|2020-10-14 10:15:00|10334.5|10332.5|10340|10338|10341.5|10339.5|10334|10332|306
1602670800000|2020-10-14 10:20:00|10339.5|10337.5|10334|10332|10340.5|10338.5|10331|10329|376
1602671100000|2020-10-14 10:25:00|10334.5|10332.5|10330.5|10328.5|10335.5|10333.5|10326|10324|161
1602671400000|2020-10-14 10:30:00|10330|10328|10321.5|10319.5|10332|10330|10319|10317|201
1602671700000|2020-10-14 10:35:00|10321|10319|10320.5|10318.5|10324|10322|10317.5|10315.5|163
1602672000000|2020-10-14 10:40:00|10320|10318|10319.5|10317.5|10322|10320|10317|10315|119
1602672300000|2020-10-14 10:45:00|10320|10318|10320|10318|10321|10319|10313|10311|208
1602672600000|2020-10-14 10:50:00|10319.5|10317.5|10322|10320|10324|10322|10319|10317|155
1602672900000|2020-10-14 10:55:00|10322.5|10320.5|10326|10324|10326|10324|10317|10315|181
1602673200000|2020-10-14 11:00:00|10325.5|10323.5|10323|10321|10327.5|10325.5|10322|10320|94
1602673500000|2020-10-14 11:05:00|10322.5|10320.5|10327|10325|10327.5|10325.5|10322.5|10320.5|67
1602673800000|2020-10-14 11:10:00|10327.5|10325.5|10326|10324|10328|10326|10324|10322|62
1602674100000|2020-10-14 11:15:00|10326.5|10324.5|10323.5|10321.5|10326.5|10324.5|10320|10318|137
1602674400000|2020-10-14 11:20:00|10323|10321|10327|10325|10329|10327|10323|10321|39
1602674700000|2020-10-14 11:25:00|10326.5|10324.5|10326|10324|10327|10325|10323|10321|55
1602675000000|2020-10-14 11:30:00|10326.5|10324.5|10321.5|10319.5|10326.5|10324.5|10321|10319|89
1602675300000|2020-10-14 11:35:00|10322|10320|10317.5|10315.5|10322|10320|10317|10315|76
1602675600000|2020-10-14 11:40:00|10317.6|10315.6|10317.1|10315.1|10318.1|10316.1|10314.1|10312.1|98
1602675900000|2020-10-14 11:45:00|10316.6|10314.6|10318.6|10316.6|10318.6|10316.6|10313.6|10311.6|70
1602676200000|2020-10-14 11:50:00|10319.1|10317.1|10320.1|10318.1|10322.1|10320.1|10318.1|10316.1|159
1602676500000|2020-10-14 11:55:00|10319.6|10317.6|10321.6|10319.6|10322.1|10320.1|10318.6|10316.6|88
1602676800000|2020-10-14 12:00:00|10321.1|10319.1|10322.1|10320.1|10324.6|10322.6|10320.1|10318.1|117
1602677100000|2020-10-14 12:05:00|10322.6|10320.6|10317.6|10315.6|10323.1|10321.1|10317.1|10315.1|40
1602677400000|2020-10-14 12:10:00|10318.1|10316.1|10315.6|10313.6|10320.1|10318.1|10315.1|10313.1|79
1602677700000|2020-10-14 12:15:00|10316.1|10314.1|10320.6|10318.6|10321.6|10319.6|10314.1|10312.1|116
1602678000000|2020-10-14 12:20:00|10320.1|10318.1|10316.1|10314.1|10322.1|10320.1|10315.1|10313.1|239
1602678300000|2020-10-14 12:25:00|10317.1|10315.1|10314.1|10312.1|10317.6|10315.6|10314.1|10312.1|95
1602678600000|2020-10-14 12:30:00|10314.6|10312.6|10312.6|10310.6|10315.6|10313.6|10309.1|10307.1|396
1602678900000|2020-10-14 12:35:00|10312.1|10310.1|10311.6|10309.6|10315.1|10313.1|10310.6|10308.6|96
1602679200000|2020-10-14 12:40:00|10312.1|10310.1|10307.6|10305.6|10313.1|10311.1|10307.1|10305.1|108
1602679500000|2020-10-14 12:45:00|10307.1|10305.1|10302.1|10300.1|10307.1|10305.1|10299.1|10297.1|220
1602679800000|2020-10-14 12:50:00|10301.6|10299.6|10309.6|10307.6|10313.1|10311.1|10301.1|10299.1|177
1602680100000|2020-10-14 12:55:00|10310.1|10308.1|10309.6|10307.6|10311.1|10309.1|10306.1|10304.1|104
1602680400000|2020-10-14 13:00:00|10310.1|10308.1|10306.1|10304.1|10310.1|10308.1|10306.1|10304.1|39
1602680700000|2020-10-14 13:05:00|10306.6|10304.6|10310.1|10308.1|10310.6|10308.6|10305.6|10303.6|164
1602681000000|2020-10-14 13:10:00|10310.6|10308.6|10319.1|10317.1|10319.1|10317.1|10308.1|10306.1|168
1602681300000|2020-10-14 13:15:00|10318.6|10316.6|10318.6|10316.6|10321.1|10319.1|10315.6|10313.6|103
1602681600000|2020-10-14 13:20:00|10318.1|10316.1|10316.6|10314.6|10319.1|10317.1|10314.1|10312.1|146
1602681900000|2020-10-14 13:25:00|10316.1|10314.1|10314.1|10312.1|10318.1|10316.1|10312.1|10310.1|42
1602682200000|2020-10-14 13:30:00|10314.6|10312.6|10315.1|10313.1|10321.1|10319.1|10311.1|10309.1|177
1602682500000|2020-10-14 13:35:00|10315.6|10313.6|10320.6|10318.6|10321.6|10319.6|10315.1|10313.1|154
1602682800000|2020-10-14 13:40:00|10321.1|10319.1|10325.1|10323.1|10327.1|10325.1|10318.1|10316.1|203
1602683100000|2020-10-14 13:45:00|10325.6|10323.6|10324.1|10322.1|10328.1|10326.1|10323.1|10321.1|197
1602683400000|2020-10-14 13:50:00|10324.6|10322.6|10320.6|10318.6|10326.1|10324.1|10320.1|10318.1|214
1602683700000|2020-10-14 13:55:00|10320.1|10318.1|10321.1|10319.1|10322.1|10320.1|10317.1|10315.1|95
1602684000000|2020-10-14 14:00:00|10321.6|10319.6|10318.1|10316.1|10322.1|10320.1|10318.1|10316.1|152
1602684300000|2020-10-14 14:05:00|10318.6|10316.6|10306.6|10304.6|10319.1|10317.1|10306.1|10304.1|162
1602684600000|2020-10-14 14:10:00|10305.8|10303.8|10302.3|10300.3|10307.3|10305.3|10301.3|10299.3|135
1602684900000|2020-10-14 14:15:00|10301.8|10299.8|10296.3|10294.3|10302.3|10300.3|10295.3|10293.3|160
1602685200000|2020-10-14 14:20:00|10295.8|10293.8|10292.3|10290.3|10299.3|10297.3|10292.3|10290.3|128
1602685500000|2020-10-14 14:25:00|10291.8|10289.8|10287.3|10285.3|10292.3|10290.3|10285.3|10283.3|270
1602685800000|2020-10-14 14:30:00|10287.8|10285.8|10284.8|10282.8|10290.3|10288.3|10284.3|10282.3|321
1602686100000|2020-10-14 14:35:00|10284.3|10282.3|10288.8|10286.8|10292.8|10290.8|10283.3|10281.3|214
1602686400000|2020-10-14 14:40:00|10288.3|10286.3|10290.3|10288.3|10292.3|10290.3|10288.3|10286.3|74
1602686700000|2020-10-14 14:45:00|10290.8|10288.8|10293.8|10291.8|10298.3|10296.3|10290.8|10288.8|178
1602687000000|2020-10-14 14:50:00|10294.3|10292.3|10285.8|10283.8|10296.3|10294.3|10285.3|10283.3|234
1602687300000|2020-10-14 14:55:00|10285.3|10283.3|10278.8|10276.8|10286.3|10284.3|10276.8|10274.8|384
1602687600000|2020-10-14 15:00:00|10279.3|10277.3|10278.3|10276.3|10280.3|10278.3|10274.3|10272.3|240
1602687900000|2020-10-14 15:05:00|10277.8|10275.8|10285.3|10283.3|10286.8|10284.8|10276.3|10274.3|266
1602688200000|2020-10-14 15:10:00|10284.8|10282.8|10281.3|10279.3|10285.8|10283.8|10280.3|10278.3|266
1602688500000|2020-10-14 15:15:00|10282.3|10280.3|10281.3|10279.3|10285.3|10283.3|10276.3|10274.3|960
1602688800000|2020-10-14 15:20:00|10280.8|10278.8|10291.8|10289.8|10293.8|10291.8|10280.8|10278.8|701
1602689100000|2020-10-14 15:25:00|10292.3|10290.3|10290.8|10288.8|10293.3|10291.3|10287.3|10285.3|1083
1602689400000|2020-10-14 15:30:00|10292.3|10290.3|10280.3|10278.3|10294.3|10292.3|10279.3|10277.3|768
1602689700000|2020-10-14 15:35:00|10279.8|10277.8|10277.3|10275.3|10284.3|10282.3|10277.3|10275.3|201
1602690000000|2020-10-14 15:40:00|10277.8|10275.8|10276.8|10274.8|10281.8|10279.8|10274.3|10272.3|254
1602690300000|2020-10-14 15:45:00|10276.3|10274.3|10265.8|10263.8|10277.3|10275.3|10262.3|10260.3|167
1602690600000|2020-10-14 15:50:00|10263.8|10261.8|10249.3|10247.3|10265.8|10263.8|10249.3|10247.3|277
1602690900000|2020-10-14 15:55:00|10248.8|10246.8|10253.8|10251.8|10257.3|10255.3|10248.8|10246.8|55
1602691200000|2020-10-14 16:00:00|10254.3|10252.3|10260.3|10258.3|10261.3|10259.3|10252.8|10250.8|99
1602691500000|2020-10-14 16:05:00|10259.3|10257.3|10258.3|10256.3|10265.3|10263.3|10258.3|10256.3|49
1602691800000|2020-10-14 16:10:00|10257.3|10255.3|10257.8|10255.8|10259.3|10257.3|10252.3|10250.3|67
1602692100000|2020-10-14 16:15:00|10258.3|10256.3|10245.8|10243.8|10258.3|10256.3|10242.8|10240.8|102
1602692400000|2020-10-14 16:20:00|10246.3|10244.3|10241.3|10239.3|10249.8|10247.8|10241.3|10239.3|75
1602692700000|2020-10-14 16:25:00|10240.8|10238.8|10252.3|10250.3|10252.3|10250.3|10240.8|10238.8|51
1602693000000|2020-10-14 16:30:00|10251.8|10249.8|10255.8|10253.8|10256.3|10254.3|10249.8|10247.8|9
1602693300000|2020-10-14 16:35:00|10255.3|10253.3|10254.3|10252.3|10259.3|10257.3|10246.3|10244.3|62
1602693600000|2020-10-14 16:40:00|10253.8|10251.8|10253.8|10251.8|10256.3|10254.3|10251.8|10249.8|10
1602693900000|2020-10-14 16:45:00|10254.8|10252.8|10256.8|10254.8|10257.3|10255.3|10252.3|10250.3|15
1602694200000|2020-10-14 16:50:00|10257.3|10255.3|10257.3|10255.3|10258.8|10256.8|10254.8|10252.8|3
1602694500000|2020-10-14 16:55:00|10256.8|10254.8|10257.8|10255.8|10261.3|10259.3|10255.8|10253.8|60
1602694800000|2020-10-14 17:00:00|10257.3|10255.3|10261.8|10259.8|10262.3|10260.3|10254.8|10252.8|25
1602695100000|2020-10-14 17:05:00|10262.3|10260.3|10262.8|10260.8|10264.3|10262.3|10260.3|10258.3|38
1602695400000|2020-10-14 17:10:00|10263.3|10261.3|10259.3|10257.3|10263.8|10261.8|10258.8|10256.8|5
1602695700000|2020-10-14 17:15:00|10258.8|10256.8|10260.3|10258.3|10262.3|10260.3|10257.3|10255.3|5
1602696000000|2020-10-14 17:20:00|10260.8|10258.8|10256.8|10254.8|10260.8|10258.8|10255.8|10253.8|5
1602696300000|2020-10-14 17:25:00|10257.3|10255.3|10253.3|10251.3|10259.3|10257.3|10252.3|10250.3|8
1602696600000|2020-10-14 17:30:00|10254.3|10252.3|10244.8|10242.8|10254.3|10252.3|10243.8|10241.8|36
1602696900000|2020-10-14 17:35:00|10245.8|10243.8|10249.3|10247.3|10249.8|10247.8|10244.8|10242.8|9
1602697200000|2020-10-14 17:40:00|10248.8|10246.8|10251.8|10249.8|10252.3|10250.3|10247.8|10245.8|10
1602697500000|2020-10-14 17:45:00|10252.3|10250.3|10252.8|10250.8|10253.8|10251.8|10250.3|10248.3|6
1602697800000|2020-10-14 17:50:00|10253.3|10251.3|10254.3|10252.3|10254.3|10252.3|10250.8|10248.8|4
1602698100000|2020-10-14 17:55:00|10253.8|10251.8|10255.8|10253.8|10256.8|10254.8|10253.8|10251.8|10
1602698400000|2020-10-14 18:00:00|10255.3|10253.3|10254.3|10252.3|10258.3|10256.3|10253.8|10251.8|2
1602698700000|2020-10-14 18:05:00|10253.8|10251.8|10259.3|10257.3|10259.8|10257.8|10253.8|10251.8|11
1602699000000|2020-10-14 18:10:00|10258.3|10256.3|10261.3|10259.3|10262.8|10260.8|10257.8|10255.8|11
1602699300000|2020-10-14 18:15:00|10260.8|10258.8|10263.8|10261.8|10265.3|10263.3|10259.8|10257.8|51
1602699600000|2020-10-14 18:20:00|10264.8|10262.8|10263.3|10261.3|10265.8|10263.8|10263.3|10261.3|42
1602699900000|2020-10-14 18:25:00|10262.8|10260.8|10255.8|10253.8|10262.8|10260.8|10252.8|10250.8|80
1602700200000|2020-10-14 18:30:00|10255.3|10253.3|10245.3|10243.3|10256.3|10254.3|10244.8|10242.8|24
1602700500000|2020-10-14 18:35:00|10244.8|10242.8|10242.3|10240.3|10248.3|10246.3|10242.3|10240.3|20
1602700800000|2020-10-14 18:40:00|10242.8|10240.8|10242.3|10240.3|10250.8|10248.8|10242.3|10240.3|14
1602701100000|2020-10-14 18:45:00|10240.8|10238.8|10248.8|10246.8|10248.8|10246.8|10240.3|10238.3|15
1602701400000|2020-10-14 18:50:00|10248.3|10246.3|10249.8|10247.8|10251.8|10249.8|10247.8|10245.8|4
1602701700000|2020-10-14 18:55:00|10250.3|10248.3|10250.8|10248.8|10255.3|10253.3|10250.3|10248.3|5
1602702000000|2020-10-14 19:00:00|10251.3|10249.3|10255.3|10253.3|10255.3|10253.3|10248.8|10246.8|6
1602702300000|2020-10-14 19:05:00|10255.8|10253.8|10258.8|10256.8|10262.8|10260.8|10255.8|10253.8|8
1602702600000|2020-10-14 19:10:00|10258.3|10256.3|10264.3|10262.3|10265.3|10263.3|10258.3|10256.3|24
1602702900000|2020-10-14 19:15:00|10264.8|10262.8|10262.3|10260.3|10264.8|10262.8|10261.8|10259.8|4
1602703200000|2020-10-14 19:20:00|10262.8|10260.8|10261.8|10259.8|10265.3|10263.3|10261.8|10259.8|3
1602703500000|2020-10-14 19:25:00|10261.3|10259.3|10260.3|10258.3|10261.8|10259.8|10257.8|10255.8|7
1602703800000|2020-10-14 19:30:00|10259.8|10257.8|10265.8|10263.8|10267.3|10265.3|10258.3|10256.3|5
1602704100000|2020-10-14 19:35:00|10266.3|10264.3|10257.3|10255.3|10266.3|10264.3|10257.3|10255.3|11
1602704400000|2020-10-14 19:40:00|10257.8|10255.8|10262.8|10260.8|10262.8|10260.8|10257.8|10255.8|12
1602704700000|2020-10-14 19:45:00|10262.3|10260.3|10261.3|10259.3|10264.3|10262.3|10256.8|10254.8|41
1602705000000|2020-10-14 19:50:00|10259.3|10257.3|10261.8|10259.8|10262.8|10260.8|10259.3|10257.3|10
1602705300000|2020-10-14 19:55:00|10262.3|10260.3|10246.3|10240.3|10262.8|10260.8|10242.8|10239.7|70
1602705600000|2020-10-14 20:00:00|10246.2|10240.2|10250|10244|10252.8|10246.8|10243.5|10237.5|0
1602705900000|2020-10-14 20:05:00|10249.9|10243.9|10246.7|10240.7|10249.9|10243.9|10244.7|10238.7|0
1602706200000|2020-10-14 20:10:00|10246.8|10240.8|10248.5|10242.5|10253.7|10247.7|10246.7|10240.7|0
1602706500000|2020-10-14 20:15:00|10248.2|10242.2|10248.2|10242.2|10248.9|10242.9|10247|10241|0
1602706800000|2020-10-14 20:20:00|10248.5|10242.5|10248.7|10242.7|10248.7|10242.7|10247.7|10241.7|0
1602707100000|2020-10-14 20:25:00|10248.5|10242.5|10248.2|10242.2|10248.9|10242.9|10248|10242|0
1602707400000|2020-10-14 20:30:00|10248.4|10242.4|10249.4|10243.4|10250|10244|10246.4|10240.4|0
1602707700000|2020-10-14 20:35:00|10249.3|10243.3|10245.8|10239.8|10249.4|10243.4|10245.3|10239.3|0
1602708000000|2020-10-14 20:40:00|10245.9|10239.9|10245.8|10239.8|10246.9|10240.9|10245.3|10239.3|0
1602708300000|2020-10-14 20:45:00|10245.9|10239.9|10246.9|10240.9|10248.1|10242.1|10245.3|10239.3|0
1602708600000|2020-10-14 20:50:00|10246.8|10240.8|10246.9|10240.9|10246.9|10240.9|10245.8|10239.8|0
1602708900000|2020-10-14 20:55:00|10246.8|10240.8|10245.6|10239.6|10246.9|10240.9|10244.1|10238.1|0
1602709200000|2020-10-14 21:00:00|10245.8|10239.8|10246.1|10240.1|10246.1|10240.1|10245.6|10239.6|0
1602709500000|2020-10-14 21:05:00|10245.8|10239.8|10246.1|10240.1|10246.5|10240.5|10245.8|10239.8|0
1602709800000|2020-10-14 21:10:00|10245.8|10239.8|10245.8|10239.8|10245.8|10239.8|10245.8|10239.8|0
1602710100000|2020-10-14 21:15:00|10245.6|10239.6|10245.6|10239.6|10245.6|10239.6|10245.6|10239.6|0
1602710400000|2020-10-14 21:20:00|10245.8|10239.8|10246.1|10240.1|10246.1|10240.1|10245.8|10239.8|0
1602710700000|2020-10-14 21:25:00|10246.5|10240.5|10246.5|10240.5|10247|10241|10246.1|10240.1|0
1602711000000|2020-10-14 21:30:00|10246.3|10240.3|10244.9|10238.9|10246.3|10240.3|10244.4|10238.4|0
1602711300000|2020-10-14 21:35:00|10244.6|10238.6|10244.6|10238.6|10244.9|10238.9|10244.6|10238.6|0
1602711600000|2020-10-14 21:40:00|10244.9|10238.9|10245.1|10239.1|10245.3|10239.3|10244.9|10238.9|0
1602711900000|2020-10-14 21:45:00|10245.3|10239.3|10245.3|10239.3|10245.3|10239.3|10245.1|10239.1|0
1602712200000|2020-10-14 21:50:00|10245.6|10239.6|10245.6|10239.6|10246.1|10240.1|10245.6|10239.6|0
1602712500000|2020-10-14 21:55:00|10245.8|10239.8|10245.8|10239.8|10245.8|10239.8|10245.1|10239.1|0
1602712800000|2020-10-14 22:00:00|10246|10240|10252.8|10246.8|10253.9|10247.9|10245.8|10239.8|0
1602713100000|2020-10-14 22:05:00|10252.9|10246.9|10254.7|10248.7|10255.3|10249.3|10252.2|10246.2|0
1602713400000|2020-10-14 22:10:00|10254.8|10248.8|10259.8|10253.8|10262.8|10256.8|10254.7|10248.7|0
1602713700000|2020-10-14 22:15:00|10260.5|10254.5|10261.1|10255.1|10261.7|10255.7|10259.8|10253.8|0
1602714000000|2020-10-14 22:20:00|10261.2|10255.2|10258.6|10252.6|10261.7|10255.7|10258.1|10252.1|0
1602714300000|2020-10-14 22:25:00|10258.5|10252.5|10259.8|10253.8|10261.1|10255.1|10256.9|10250.9|0
1602714600000|2020-10-14 22:30:00|10260|10254|10253.2|10247.2|10261.1|10255.1|10253.2|10247.2|0
1602714900000|2020-10-14 22:35:00|10253.3|10247.3|10250.4|10244.4|10253.8|10247.8|10245.1|10239.1|0
1602715200000|2020-10-14 22:40:00|10250.5|10244.5|10238.7|10232.7|10251.2|10245.2|10235.6|10229.6|0
1602715500000|2020-10-14 22:45:00|10238.8|10232.8|10243.4|10237.4|10244|10238|10234.5|10228.5|0
1602715800000|2020-10-14 22:50:00|10243.5|10237.5|10254.9|10248.9|10255.7|10249.7|10240.9|10234.9|0
1602716100000|2020-10-14 22:55:00|10255.1|10249.1|10252.4|10246.4|10255.1|10249.1|10252.1|10246.1|0
1602716400000|2020-10-14 23:00:00|10252.6|10246.6|10253.2|10247.2|10254.6|10248.6|10252.1|10246.1|0
1602716700000|2020-10-14 23:05:00|10252.9|10246.9|10259.6|10253.6|10259.6|10253.6|10252.6|10246.6|0
1602717000000|2020-10-14 23:10:00|10259.5|10253.5|10253.8|10247.8|10260.4|10254.4|10252.6|10246.6|0
1602717300000|2020-10-14 23:15:00|10254.6|10248.6|10255.1|10249.1|10256.2|10250.2|10250.4|10244.4|0
1602717600000|2020-10-14 23:20:00|10255.2|10249.2|10257.4|10251.4|10258.5|10252.5|10254.6|10248.6|0
1602717900000|2020-10-14 23:25:00|10257.3|10251.3|10260.2|10254.2|10261.5|10255.5|10254.6|10248.6|0
1602718200000|2020-10-14 23:30:00|10260.3|10254.3|10261|10255|10261.5|10255.5|10259.6|10253.6|0
1602718500000|2020-10-14 23:35:00|10260.9|10254.9|10256.8|10250.8|10261|10255|10256.8|10250.8|0
1602718800000|2020-10-14 23:40:00|10257.1|10251.1|10256.8|10250.8|10258.8|10252.8|10255.1|10249.1|0
1602719100000|2020-10-14 23:45:00|10257.1|10251.1|10258.5|10252.5|10259|10253|10254.6|10248.6|0
1602719400000|2020-10-14 23:50:00|10258.4|10252.4|10256|10250|10258.5|10252.5|10255.1|10249.1|0
1602719700000|2020-10-14 23:55:00|10256.2|10250.2|10256.8|10250.8|10257.4|10251.4|10255.1|10249.1|0
1602720000000|2020-10-15 00:00:00|10256.7|10250.7|10260.7|10254.7|10261|10255|10254|10248|0
1602720300000|2020-10-15 00:05:00|10260.6|10254.6|10256.2|10250.2|10260.6|10254.6|10253.8|10247.8|0
1602720600000|2020-10-15 00:10:00|10256.3|10250.3|10256.2|10250.2|10257.4|10251.4|10250.9|10244.9|0
1602720900000|2020-10-15 00:15:00|10256|10250|10260.8|10254.8|10266.1|10260.1|10255.7|10249.7|0
1602721200000|2020-10-15 00:20:00|10260.9|10254.9|10260.7|10254.7|10263.5|10257.5|10258.3|10252.3|0
1602721500000|2020-10-15 00:25:00|10260.8|10254.8|10252.8|10246.8|10260.9|10254.9|10252.7|10246.7|0
1602721800000|2020-10-15 00:30:00|10254|10248|10252.6|10246.6|10257.9|10251.9|10250.1|10244.1|0
1602722100000|2020-10-15 00:35:00|10252.1|10246.1|10252.7|10246.7|10255.2|10249.2|10250.1|10244.1|0
1602722400000|2020-10-15 00:40:00|10253.6|10247.6|10255.2|10249.2|10255.3|10249.3|10250.2|10244.2|0
1602722700000|2020-10-15 00:45:00|10254.8|10248.8|10252.5|10246.5|10255.2|10249.2|10250|10244|0
1602723000000|2020-10-15 00:50:00|10251.3|10245.3|10252.6|10246.6|10255.2|10249.2|10247.6|10241.6|0
1602723300000|2020-10-15 00:55:00|10252.5|10246.5|10250.3|10244.3|10252.9|10246.9|10250|10244|0
1602723600000|2020-10-15 01:00:00|10250.4|10244.4|10252.6|10246.6|10255.5|10249.5|10247.6|10241.6|0
1602723900000|2020-10-15 01:05:00|10252.7|10246.7|10255.2|10249.2|10255.2|10249.2|10249.9|10243.9|0
1602724200000|2020-10-15 01:10:00|10255.3|10249.3|10260.5|10254.5|10260.7|10254.7|10255.2|10249.2|0
1602724500000|2020-10-15 01:15:00|10260.6|10254.6|10265.7|10259.7|10265.8|10259.8|10260.6|10254.6|0
1602724800000|2020-10-15 01:20:00|10265.8|10259.8|10248.2|10242.2|10265.8|10259.8|10238.5|10232.5|0
1602725100000|2020-10-15 01:25:00|10248.6|10242.6|10246.5|10240.5|10249.5|10243.5|10241.3|10235.3|0
1602725400000|2020-10-15 01:30:00|10246.6|10240.6|10246.4|10240.4|10252|10246|10243.7|10237.7|0
1602725700000|2020-10-15 01:35:00|10246.3|10240.3|10241.1|10235.1|10249|10243|10240.9|10234.9|0
1602726000000|2020-10-15 01:40:00|10242.3|10236.3|10243.7|10237.7|10246.4|10240.4|10241.1|10235.1|0
1602726300000|2020-10-15 01:45:00|10242.9|10236.9|10236|10230|10243.7|10237.7|10236|10230|0
1602726600000|2020-10-15 01:50:00|10236.1|10230.1|10234.9|10228.9|10238.9|10232.9|10233.6|10227.6|0
1602726900000|2020-10-15 01:55:00|10234.5|10228.5|10244|10238|10244|10238|10233.6|10227.6|0
1602727200000|2020-10-15 02:00:00|10242.8|10236.8|10246.6|10240.6|10246.6|10240.6|10241.4|10235.4|0
1602727500000|2020-10-15 02:05:00|10246.5|10240.5|10246.6|10240.6|10249|10243|10244.1|10238.1|0
1602727800000|2020-10-15 02:10:00|10246.5|10240.5|10246.5|10240.5|10249.1|10243.1|10241.4|10235.4|0
1602728100000|2020-10-15 02:15:00|10246.6|10240.6|10241.3|10235.3|10247.8|10241.8|10238.7|10232.7|0
1602728400000|2020-10-15 02:20:00|10241.4|10235.4|10239|10233|10241.4|10235.4|10236.3|10230.3|0
1602728700000|2020-10-15 02:25:00|10239.1|10233.1|10236.5|10230.5|10239.2|10233.2|10236.4|10230.4|0
1602729000000|2020-10-15 02:30:00|10236.4|10230.4|10234|10228|10236.7|10230.7|10234|10228|0
1602729300000|2020-10-15 02:35:00|10234.1|10228.1|10234.2|10228.2|10238|10232|10234|10228|0
1602729600000|2020-10-15 02:40:00|10234.3|10228.3|10235.4|10229.4|10239.3|10233.3|10234.1|10228.1|0
1602729900000|2020-10-15 02:45:00|10235.8|10229.8|10236.7|10230.7|10239.3|10233.3|10234.2|10228.2|0
1602730200000|2020-10-15 02:50:00|10236.6|10230.6|10227.2|10221.2|10236.6|10230.6|10224.5|10218.5|0
1602730500000|2020-10-15 02:55:00|10227.6|10221.6|10220|10214|10228.7|10222.7|10219.5|10213.5|0
1602730800000|2020-10-15 03:00:00|10220.7|10214.7|10220.6|10214.6|10223.4|10217.4|10215.6|10209.6|0
1602731100000|2020-10-15 03:05:00|10220.5|10214.5|10223.3|10217.3|10223.5|10217.5|10218|10212|0
1602731400000|2020-10-15 03:10:00|10223.4|10217.4|10223.5|10217.5|10223.6|10217.6|10220.7|10214.7|0
1602731700000|2020-10-15 03:15:00|10223.1|10217.1|10225|10219|10226.3|10220.3|10221|10215|0
1602732000000|2020-10-15 03:20:00|10225.4|10219.4|10221.1|10215.1|10226.2|10220.2|10221.1|10215.1|0
1602732300000|2020-10-15 03:25:00|10222.3|10216.3|10224.9|10218.9|10227.4|10221.4|10219.7|10213.7|0
1602732600000|2020-10-15 03:30:00|10224.8|10218.8|10229.3|10223.3|10229.3|10223.3|10217.2|10211.2|0
1602732900000|2020-10-15 03:35:00|10228.9|10222.9|10230.7|10224.7|10230.7|10224.7|10226.8|10220.8|0
1602733200000|2020-10-15 03:40:00|10230.6|10224.6|10225.1|10219.1|10230.6|10224.6|10224.1|10218.1|0
1602733500000|2020-10-15 03:45:00|10224.3|10218.3|10221.5|10215.5|10226.8|10220.8|10221.4|10215.4|0
1602733800000|2020-10-15 03:50:00|10221.6|10215.6|10226.6|10220.6|10227.9|10221.9|10221.5|10215.5|0
1602734100000|2020-10-15 03:55:00|10226.7|10220.7|10226.6|10220.6|10229.1|10223.1|10223.8|10217.8|0
1602734400000|2020-10-15 04:00:00|10226.5|10220.5|10224.1|10218.1|10229.1|10223.1|10224.1|10218.1|0
1602734700000|2020-10-15 04:05:00|10224.9|10218.9|10222|10216|10226.5|10220.5|10219.3|10213.3|0
1602735000000|2020-10-15 04:10:00|10222.2|10216.2|10229.7|10223.7|10229.7|10223.7|10222.2|10216.2|0
1602735300000|2020-10-15 04:15:00|10229.8|10223.8|10229.7|10223.7|10232.3|10226.3|10229.6|10223.6|0
1602735600000|2020-10-15 04:20:00|10229.8|10223.8|10232.1|10226.1|10232.4|10226.4|10229.7|10223.7|0
1602735900000|2020-10-15 04:25:00|10232.2|10226.2|10237|10231|10237.1|10231.1|10232.2|10226.2|0
1602736200000|2020-10-15 04:30:00|10236.1|10230.1|10234.8|10228.8|10240.3|10234.3|10234.6|10228.6|0
1602736500000|2020-10-15 04:35:00|10234.9|10228.9|10237.2|10231.2|10240.1|10234.1|10234.8|10228.8|0
1602736800000|2020-10-15 04:40:00|10237.3|10231.3|10237.4|10231.4|10239.8|10233.8|10237.2|10231.2|0
1602737100000|2020-10-15 04:45:00|10237.8|10231.8|10239.8|10233.8|10240|10234|10237.3|10231.3|0
1602737400000|2020-10-15 04:50:00|10239.7|10233.7|10237.2|10231.2|10242.3|10236.3|10237.2|10231.2|0
1602737700000|2020-10-15 04:55:00|10237.3|10231.3|10237.3|10231.3|10239.8|10233.8|10234.7|10228.7|0
1602738000000|2020-10-15 05:00:00|10237.2|10231.2|10242|10236|10242.7|10236.7|10234.6|10228.6|0
1602738300000|2020-10-15 05:05:00|10241.9|10235.9|10236.8|10230.8|10242|10236|10236.8|10230.8|0
1602738600000|2020-10-15 05:10:00|10236.7|10230.7|10236.8|10230.8|10238.3|10232.3|10234.2|10228.2|0
1602738900000|2020-10-15 05:15:00|10236.9|10230.9|10237.1|10231.1|10238.3|10232.3|10234.2|10228.2|0
1602739200000|2020-10-15 05:20:00|10237|10231|10236.9|10230.9|10237.1|10231.1|10236.7|10230.7|0
1602739500000|2020-10-15 05:25:00|10237|10231|10238.3|10232.3|10242|10236|10236.9|10230.9|0
1602739800000|2020-10-15 05:30:00|10237.1|10231.1|10239.2|10233.2|10240.7|10234.7|10236.8|10230.8|0
1602740100000|2020-10-15 05:35:00|10239.3|10233.3|10244.8|10238.8|10244.9|10238.9|10239.2|10233.2|0
1602740400000|2020-10-15 05:40:00|10244.9|10238.9|10249.7|10243.7|10249.9|10243.9|10244.8|10238.8|0
1602740700000|2020-10-15 05:45:00|10249.6|10243.6|10247|10241|10249.6|10243.6|10244.5|10238.5|0
1602741000000|2020-10-15 05:50:00|10246.2|10240.2|10244.4|10238.4|10247.1|10241.1|10244.4|10238.4|0
1602741300000|2020-10-15 05:55:00|10244.5|10238.5|10241.4|10235.4|10244.5|10238.5|10241.4|10235.4|0
1602741600000|2020-10-15 06:00:00|10224.8|10222.8|10222.3|10220.3|10228.8|10226.8|10219.8|10217.8|66
1602741900000|2020-10-15 06:05:00|10221.8|10219.8|10213.3|10211.3|10221.8|10219.8|10210.3|10208.3|98
1602742200000|2020-10-15 06:10:00|10213.8|10211.8|10213.3|10211.3|10217.3|10215.3|10209.8|10207.8|48
1602742500000|2020-10-15 06:15:00|10213.8|10211.8|10214.8|10212.8|10215.8|10213.8|10208.8|10206.8|33
1602742800000|2020-10-15 06:20:00|10214.3|10212.3|10215.8|10213.8|10217.8|10215.8|10213.3|10211.3|9
1602743100000|2020-10-15 06:25:00|10216.3|10214.3|10217.3|10215.3|10220.3|10218.3|10215.8|10213.8|17
1602743400000|2020-10-15 06:30:00|10216.8|10214.8|10217.8|10215.8|10220.8|10218.8|10215.8|10213.8|35
1602743700000|2020-10-15 06:35:00|10217.3|10215.3|10210.3|10208.3|10217.3|10215.3|10208.8|10206.8|15
1602744000000|2020-10-15 06:40:00|10209.8|10207.8|10212.8|10210.8|10213.3|10211.3|10208.3|10206.3|4
1602744300000|2020-10-15 06:45:00|10210.3|10208.3|10206.8|10204.8|10211.3|10209.3|10202.8|10200.8|52
1602744600000|2020-10-15 06:50:00|10206.3|10204.3|10208.3|10206.3|10210.8|10208.8|10205.8|10203.8|40
1602744900000|2020-10-15 06:55:00|10208.8|10206.8|10200.3|10198.3|10209.3|10207.3|10187.3|10185.3|283
1602745200000|2020-10-15 07:00:00|10204.8|10202.8|10148.8|10146.8|10204.8|10202.8|10143.3|10141.3|2038
1602745500000|2020-10-15 07:05:00|10148.3|10146.3|10146.8|10144.8|10150.3|10148.3|10135.3|10133.3|1079
1602745800000|2020-10-15 07:10:00|10145.8|10143.8|10148.3|10146.3|10150.3|10148.3|10130.8|10128.8|689
1602746100000|2020-10-15 07:15:00|10147.8|10145.8|10119.8|10117.8|10150.3|10148.3|10116.3|10114.3|967
1602746400000|2020-10-15 07:20:00|10119.3|10117.3|10106.3|10104.3|10121.8|10119.8|10095.8|10093.8|789
1602746700000|2020-10-15 07:25:00|10105.8|10103.8|10115.8|10113.8|10120.3|10118.3|10101.8|10099.8|488
1602747000000|2020-10-15 07:30:00|10115.3|10113.3|10105.8|10103.8|10116.3|10114.3|10098.3|10096.3|473
1602747300000|2020-10-15 07:35:00|10106.3|10104.3|10116.8|10114.8|10123.3|10121.3|10100.8|10098.8|675
1602747600000|2020-10-15 07:40:00|10118.5|10116.5|10127.5|10125.5|10129.5|10127.5|10110.5|10108.5|580
1602747900000|2020-10-15 07:45:00|10128|10126|10141|10139|10142|10140|10124.5|10122.5|464
1602748200000|2020-10-15 07:50:00|10141.5|10139.5|10129.5|10127.5|10144|10142|10127.5|10125.5|351
1602748500000|2020-10-15 07:55:00|10130|10128|10135.5|10133.5|10138|10136|10122|10120|345
1602748800000|2020-10-15 08:00:00|10135|10133|10119|10117|10136.5|10134.5|10115.5|10113.5|688
1602749100000|2020-10-15 08:05:00|10119.5|10117.5|10112.5|10110.5|10120.5|10118.5|10109|10107|772
1602749400000|2020-10-15 08:10:00|10112|10110|10127.5|10125.5|10130.5|10128.5|10112|10110|505
1602749700000|2020-10-15 08:15:00|10127|10125|10116|10114|10127|10125|10113.5|10111.5|698
1602750000000|2020-10-15 08:20:00|10115.5|10113.5|10114|10112|10116|10114|10109|10107|389
1602750300000|2020-10-15 08:25:00|10114.5|10112.5|10114|10112|10120|10118|10111|10109|443
1602750600000|2020-10-15 08:30:00|10113.5|10111.5|10097|10095|10113.5|10111.5|10095|10093|1154
1602750900000|2020-10-15 08:35:00|10096.5|10094.5|10090.5|10088.5|10097|10095|10087.5|10085.5|491
1602751200000|2020-10-15 08:40:00|10090|10088|10083|10081|10094|10092|10079|10077|404
1602751500000|2020-10-15 08:45:00|10082.5|10080.5|10091.5|10089.5|10095|10093|10081|10079|434
1602751800000|2020-10-15 08:50:00|10091|10089|10082.5|10080.5|10092|10090|10081|10079|322
1602752100000|2020-10-15 08:55:00|10083|10081|10081|10079|10083.5|10081.5|10072|10070|1094
1602752400000|2020-10-15 09:00:00|10080.5|10078.5|10073.5|10071.5|10081.5|10079.5|10067|10065|337
1602752700000|2020-10-15 09:05:00|10073|10071|10073|10071|10074.5|10072.5|10066.5|10064.5|391
1602753000000|2020-10-15 09:10:00|10073.5|10071.5|10072|10070|10076.5|10074.5|10070|10068|263
1602753300000|2020-10-15 09:15:00|10071.5|10069.5|10064|10062|10072.5|10070.5|10063|10061|282
1602753600000|2020-10-15 09:20:00|10063.5|10061.5|10073|10071|10075|10073|10059|10057|253
1602753900000|2020-10-15 09:25:00|10073.5|10071.5|10089|10087|10090.5|10088.5|10073|10071|343
1602754200000|2020-10-15 09:30:00|10090|10088|10083|10081|10090.5|10088.5|10081|10079|237
1602754500000|2020-10-15 09:35:00|10082.5|10080.5|10078|10076|10083|10081|10076|10074|485
1602754800000|2020-10-15 09:40:00|10077.5|10075.5|10067.5|10065.5|10077.5|10075.5|10067|10065|266
1602755100000|2020-10-15 09:45:00|10067|10065|10077.5|10075.5|10078|10076|10061|10059|768
1602755400000|2020-10-15 09:50:00|10077|10075|10079|10077|10081|10079|10074|10072|291
1602755700000|2020-10-15 09:55:00|10078.5|10076.5|10083|10081|10083.5|10081.5|10074.5|10072.5|155
1602756000000|2020-10-15 10:00:00|10084|10082|10086|10084|10090|10088|10083|10081|486
1602756300000|2020-10-15 10:05:00|10085.5|10083.5|10077|10075|10085.5|10083.5|10077|10075|186
1602756600000|2020-10-15 10:10:00|10077.5|10075.5|10078|10076|10083.5|10081.5|10077|10075|145
1602756900000|2020-10-15 10:15:00|10078.5|10076.5|10083.5|10081.5|10084.5|10082.5|10071|10069|249
1602757200000|2020-10-15 10:20:00|10084|10082|10068|10066|10084|10082|10068|10066|154
1602757500000|2020-10-15 10:25:00|10067.5|10065.5|10076|10074|10078|10076|10065|10063|473
1602757800000|2020-10-15 10:30:00|10076.5|10074.5|10070.5|10068.5|10076.5|10074.5|10067|10065|121
1602758100000|2020-10-15 10:35:00|10070|10068|10075.5|10073.5|10076|10074|10070|10068|147
1602758400000|2020-10-15 10:40:00|10076|10074|10074|10072|10078|10076|10071|10069|315
1602758700000|2020-10-15 10:45:00|10073.5|10071.5|10071.5|10069.5|10077|10075|10071|10069|163
1602759000000|2020-10-15 10:50:00|10072|10070|10079.5|10077.5|10080|10078|10072|10070|156
1602759300000|2020-10-15 10:55:00|10079|10077|10081|10079|10083.5|10081.5|10078|10076|214
1602759600000|2020-10-15 11:00:00|10082|10080|10079|10077|10084|10082|10078|10076|149
1602759900000|2020-10-15 11:05:00|10079.5|10077.5|10075|10073|10080|10078|10072|10070|149
1602760200000|2020-10-15 11:10:00|10075.5|10073.5|10072.5|10070.5|10079|10077|10072|10070|111
1602760500000|2020-10-15 11:15:00|10072|10070|10074.5|10072.5|10075.5|10073.5|10070|10068|110
1602760800000|2020-10-15 11:20:00|10074|10072|10080|10078|10081.5|10079.5|10073.5|10071.5|172
1602761100000|2020-10-15 11:25:00|10080.5|10078.5|10083|10081|10084|10082|10078|10076|199
1602761400000|2020-10-15 11:30:00|10082.5|10080.5|10078.5|10076.5|10084|10082|10077.5|10075.5|190
1602761700000|2020-10-15 11:35:00|10079|10077|10079|10077|10082|10080|10076|10074|112
1602762000000|2020-10-15 11:40:00|10080.3|10078.3|10087.3|10085.3|10087.3|10085.3|10079.8|10077.8|217
1602762300000|2020-10-15 11:45:00|10086.8|10084.8|10080.3|10078.3|10086.8|10084.8|10076.8|10074.8|206
1602762600000|2020-10-15 11:50:00|10081.3|10079.3|10073.8|10071.8|10081.3|10079.3|10071.3|10069.3|250
1602762900000|2020-10-15 11:55:00|10073.3|10071.3|10074.3|10072.3|10076.3|10074.3|10072.3|10070.3|121
1602763200000|2020-10-15 12:00:00|10073.3|10071.3|10073.3|10071.3|10075.3|10073.3|10069.8|10067.8|159
1602763500000|2020-10-15 12:05:00|10072.8|10070.8|10059.3|10057.3|10072.8|10070.8|10059.3|10057.3|228
1602763800000|2020-10-15 12:10:00|10059.8|10057.8|10061.8|10059.8|10062.3|10060.3|10057.3|10055.3|225
1602764100000|2020-10-15 12:15:00|10062.3|10060.3|10058.8|10056.8|10062.3|10060.3|10056.3|10054.3|208
1602764400000|2020-10-15 12:20:00|10058.3|10056.3|10047.8|10045.8|10058.3|10056.3|10046.3|10044.3|613
1602764700000|2020-10-15 12:25:00|10047.3|10045.3|10048.3|10046.3|10048.3|10046.3|10044.3|10042.3|229
1602765000000|2020-10-15 12:30:00|10047.8|10045.8|10041.3|10039.3|10047.8|10045.8|10036.8|10034.8|498
1602765300000|2020-10-15 12:35:00|10040.8|10038.8|10048.8|10046.8|10051.3|10049.3|10038.8|10036.8|275
1602765600000|2020-10-15 12:40:00|10049.3|10047.3|10044.8|10042.8|10049.3|10047.3|10044.3|10042.3|135
1602765900000|2020-10-15 12:45:00|10045.3|10043.3|10044.8|10042.8|10050.3|10048.3|10043.8|10041.8|217
1602766200000|2020-10-15 12:50:00|10044.3|10042.3|10037.8|10035.8|10045.3|10043.3|10037.3|10035.3|868
1602766500000|2020-10-15 12:55:00|10037.3|10035.3|10037.3|10035.3|10039.3|10037.3|10033.3|10031.3|275
1602766800000|2020-10-15 13:00:00|10036.8|10034.8|10042.3|10040.3|10043.8|10041.8|10035.3|10033.3|139
1602767100000|2020-10-15 13:05:00|10042.8|10040.8|10041.8|10039.8|10044.3|10042.3|10038.8|10036.8|140
1602767400000|2020-10-15 13:10:00|10042.3|10040.3|10042.8|10040.8|10043.3|10041.3|10038.3|10036.3|144
1602767700000|2020-10-15 13:15:00|10043.3|10041.3|10047.8|10045.8|10048.3|10046.3|10042.3|10040.3|150
1602768000000|2020-10-15 13:20:00|10047.3|10045.3|10052.8|10050.8|10053.3|10051.3|10045.8|10043.8|383
1602768300000|2020-10-15 13:25:00|10052.3|10050.3|10054.8|10052.8|10057.3|10055.3|10050.8|10048.8|140
1602768600000|2020-10-15 13:30:00|10055.3|10053.3|10056.8|10054.8|10063.8|10061.8|10051.3|10049.3|459
1602768900000|2020-10-15 13:35:00|10057.3|10055.3|10056.8|10054.8|10066.3|10064.3|10055.3|10053.3|479
1602769200000|2020-10-15 13:40:00|10056.3|10054.3|10060.3|10058.3|10060.3|10058.3|10053.3|10051.3|271
1602769500000|2020-10-15 13:45:00|10059.8|10057.8|10067.8|10065.8|10069.8|10067.8|10059.3|10057.3|447
1602769800000|2020-10-15 13:50:00|10068.3|10066.3|10087.8|10085.8|10089.3|10087.3|10066.8|10064.8|353
1602770100000|2020-10-15 13:55:00|10088.3|10086.3|10093.8|10091.8|10093.8|10091.8|10077.3|10075.3|339
1602770400000|2020-10-15 14:00:00|10092.8|10090.8|10073.8|10071.8|10094.3|10092.3|10072.8|10070.8|473
1602770700000|2020-10-15 14:05:00|10074.3|10072.3|10068.3|10066.3|10077.3|10075.3|10065.3|10063.3|430
1602771000000|2020-10-15 14:10:00|10068.8|10066.8|10062.3|10060.3|10070.8|10068.8|10061.3|10059.3|379
1602771300000|2020-10-15 14:15:00|10061.8|10059.8|10071.3|10069.3|10077.3|10075.3|10058.3|10056.3|322
1602771600000|2020-10-15 14:20:00|10070.8|10068.8|10062.8|10060.8|10073.3|10071.3|10062.3|10060.3|397
1602771900000|2020-10-15 14:25:00|10062.3|10060.3|10058.3|10056.3|10064.3|10062.3|10057.3|10055.3|429
1602772200000|2020-10-15 14:30:00|10057.8|10055.8|10054.8|10052.8|10061.3|10059.3|10050.8|10048.8|467
1602772500000|2020-10-15 14:35:00|10054.3|10052.3|10051.3|10049.3|10054.8|10052.8|10047.8|10045.8|372
1602772800000|2020-10-15 14:40:00|10050.8|10048.8|10051.8|10049.8|10056.8|10054.8|10048.3|10046.3|257
1602773100000|2020-10-15 14:45:00|10051.3|10049.3|10049.3|10047.3|10056.8|10054.8|10047.8|10045.8|304
1602773400000|2020-10-15 14:50:00|10049.8|10047.8|10049.8|10047.8|10054.8|10052.8|10047.3|10045.3|222
1602773700000|2020-10-15 14:55:00|10049.3|10047.3|10057.8|10055.8|10057.8|10055.8|10048.8|10046.8|239
1602774000000|2020-10-15 15:00:00|10057.3|10055.3|10058.3|10056.3|10059.8|10057.8|10049.8|10047.8|398
1602774300000|2020-10-15 15:05:00|10058.8|10056.8|10067.3|10065.3|10071.3|10069.3|10057.8|10055.8|335
1602774600000|2020-10-15 15:10:00|10067.8|10065.8|10075.8|10073.8|10076.8|10074.8|10067.8|10065.8|397
1602774900000|2020-10-15 15:15:00|10075.3|10073.3|10075.8|10073.8|10076.8|10074.8|10067.3|10065.3|767
1602775200000|2020-10-15 15:20:00|10076.3|10074.3|10081.3|10079.3|10089.8|10087.8|10075.3|10073.3|1165
1602775500000|2020-10-15 15:25:00|10081.8|10079.8|10069.3|10067.3|10084.3|10082.3|10067.8|10065.8|1871
1602775800000|2020-10-15 15:30:00|10069.8|10067.8|10069.8|10067.8|10070.8|10068.8|10052.8|10050.8|1667
1602776100000|2020-10-15 15:35:00|10069.3|10067.3|10072.8|10070.8|10075.8|10073.8|10068.3|10066.3|468
1602776400000|2020-10-15 15:40:00|10073.3|10071.3|10072.8|10070.8|10078.8|10076.8|10071.3|10069.3|258
1602776700000|2020-10-15 15:45:00|10073.3|10071.3|10084.8|10082.8|10088.8|10086.8|10073.3|10071.3|438
1602777000000|2020-10-15 15:50:00|10084.3|10082.3|10094.3|10092.3|10097.3|10095.3|10077.8|10075.8|323
1602777300000|2020-10-15 15:55:00|10093.8|10091.8|10089.8|10087.8|10097.3|10095.3|10087.3|10085.3|133
1602777600000|2020-10-15 16:00:00|10089.3|10087.3|10087.8|10085.8|10090.8|10088.8|10084.3|10082.3|112
1602777900000|2020-10-15 16:05:00|10087.3|10085.3|10087.8|10085.8|10091.3|10089.3|10085.8|10083.8|21
1602778200000|2020-10-15 16:10:00|10088.3|10086.3|10089.8|10087.8|10090.8|10088.8|10087.3|10085.3|36
1602778500000|2020-10-15 16:15:00|10089.3|10087.3|10086.8|10084.8|10092.3|10090.3|10086.8|10084.8|19
1602778800000|2020-10-15 16:20:00|10087.3|10085.3|10087.8|10085.8|10090.3|10088.3|10085.8|10083.8|22
1602779100000|2020-10-15 16:25:00|10088.3|10086.3|10084.8|10082.8|10090.8|10088.8|10082.8|10080.8|68
1602779400000|2020-10-15 16:30:00|10085.3|10083.3|10082.3|10080.3|10087.8|10085.8|10080.8|10078.8|10
1602779700000|2020-10-15 16:35:00|10081.8|10079.8|10083.3|10081.3|10087.8|10085.8|10079.8|10077.8|9
1602780000000|2020-10-15 16:40:00|10082.8|10080.8|10078.3|10076.3|10087.3|10085.3|10077.8|10075.8|44
1602780300000|2020-10-15 16:45:00|10078.8|10076.8|10079.3|10077.3|10085.3|10083.3|10075.3|10073.3|22
1602780600000|2020-10-15 16:50:00|10078.8|10076.8|10086.8|10084.8|10089.3|10087.3|10076.3|10074.3|63
1602780900000|2020-10-15 16:55:00|10086.3|10084.3|10087.3|10085.3|10091.3|10089.3|10085.3|10083.3|29
1602781200000|2020-10-15 17:00:00|10086.8|10084.8|10089.3|10087.3|10091.3|10089.3|10086.8|10084.8|22
1602781500000|2020-10-15 17:05:00|10089.8|10087.8|10087.3|10085.3|10091.8|10089.8|10084.3|10082.3|18
1602781800000|2020-10-15 17:10:00|10087.8|10085.8|10091.8|10089.8|10092.3|10090.3|10085.3|10083.3|9
1602782100000|2020-10-15 17:15:00|10091.3|10089.3|10093.8|10091.8|10095.3|10093.3|10090.8|10088.8|25
1602782400000|2020-10-15 17:20:00|10094.3|10092.3|10094.8|10092.8|10097.3|10095.3|10093.8|10091.8|17
1602782700000|2020-10-15 17:25:00|10095.3|10093.3|10097.3|10095.3|10101.3|10099.3|10094.3|10092.3|19
1602783000000|2020-10-15 17:30:00|10096.8|10094.8|10100.3|10098.3|10100.3|10098.3|10096.8|10094.8|23
1602783300000|2020-10-15 17:35:00|10100.8|10098.8|10101.3|10099.3|10101.8|10099.8|10099.3|10097.3|22
1602783600000|2020-10-15 17:40:00|10101.8|10099.8|10106.3|10104.3|10106.3|10104.3|10100.8|10098.8|24
1602783900000|2020-10-15 17:45:00|10105.8|10103.8|10105.3|10103.3|10107.3|10105.3|10102.3|10100.3|31
1602784200000|2020-10-15 17:50:00|10105.8|10103.8|10106.3|10104.3|10106.8|10104.8|10104.3|10102.3|17
1602784500000|2020-10-15 17:55:00|10105.8|10103.8|10112.3|10110.3|10112.8|10110.8|10105.8|10103.8|10
1602784800000|2020-10-15 18:00:00|10112.8|10110.8|10116.3|10114.3|10117.8|10115.8|10112.3|10110.3|29
1602785100000|2020-10-15 18:05:00|10116.8|10114.8|10120.3|10118.3|10120.3|10118.3|10114.8|10112.8|1
1602785400000|2020-10-15 18:10:00|10119.8|10117.8|10119.3|10117.3|10120.3|10118.3|10116.3|10114.3|20
1602785700000|2020-10-15 18:15:00|10117.8|10115.8|10116.8|10114.8|10118.8|10116.8|10115.8|10113.8|13
1602786000000|2020-10-15 18:20:00|10116.3|10114.3|10109.8|10107.8|10117.8|10115.8|10109.8|10107.8|13
1602786300000|2020-10-15 18:25:00|10110.3|10108.3|10110.3|10108.3|10111.3|10109.3|10107.3|10105.3|25
1602786600000|2020-10-15 18:30:00|10109.8|10107.8|10109.3|10107.3|10111.3|10109.3|10108.3|10106.3|14
1602786900000|2020-10-15 18:35:00|10108.8|10106.8|10101.8|10099.8|10108.8|10106.8|10100.3|10098.3|6
1602787200000|2020-10-15 18:40:00|10101.3|10099.3|10098.8|10096.8|10105.8|10103.8|10098.8|10096.8|32
1602787500000|2020-10-15 18:45:00|10099.3|10097.3|10094.8|10092.8|10099.3|10097.3|10094.3|10092.3|11
1602787800000|2020-10-15 18:50:00|10095.3|10093.3|10102.3|10100.3|10104.3|10102.3|10095.3|10093.3|42
1602788100000|2020-10-15 18:55:00|10101.8|10099.8|10110.3|10108.3|10110.3|10108.3|10100.8|10098.8|8
1602788400000|2020-10-15 19:00:00|10109.3|10107.3|10117.3|10115.3|10118.8|10116.8|10109.3|10107.3|37
1602788700000|2020-10-15 19:05:00|10116.8|10114.8|10117.8|10115.8|10118.3|10116.3|10115.8|10113.8|28
1602789000000|2020-10-15 19:10:00|10118.3|10116.3|10113.3|10111.3|10118.8|10116.8|10112.3|10110.3|36
1602789300000|2020-10-15 19:15:00|10112.8|10110.8|10118.3|10116.3|10118.3|10116.3|10112.3|10110.3|23
1602789600000|2020-10-15 19:20:00|10117.8|10115.8|10117.3|10115.3|10118.3|10116.3|10114.3|10112.3|12
1602789900000|2020-10-15 19:25:00|10117.8|10115.8|10120.3|10118.3|10122.8|10120.8|10116.8|10114.8|50
1602790200000|2020-10-15 19:30:00|10120.8|10118.8|10120.3|10118.3|10122.3|10120.3|10116.3|10114.3|21
1602790500000|2020-10-15 19:35:00|10119.8|10117.8|10121.3|10119.3|10122.8|10120.8|10117.3|10115.3|14
1602790800000|2020-10-15 19:40:00|10120.8|10118.8|10122.8|10120.8|10126.3|10124.3|10118.3|10116.3|32
1602791100000|2020-10-15 19:45:00|10123.3|10121.3|10113.3|10111.3|10123.3|10121.3|10111.8|10109.8|22
1602791400000|2020-10-15 19:50:00|10114.3|10112.3|10117.8|10115.8|10121.3|10119.3|10112.3|10110.3|15
1602791700000|2020-10-15 19:55:00|10118.3|10116.3|10124|10118|10124.1|10118.1|10108.3|10106.3|49
1602792000000|2020-10-15 20:00:00|10124.1|10118.1|10118.2|10112.2|10124.1|10118.1|10118.2|10112.2|0
1602792300000|2020-10-15 20:05:00|10118.1|10112.1|10119.8|10113.8|10122.1|10116.1|10117.6|10111.6|0
1602792600000|2020-10-15 20:10:00|10120|10114|10118.2|10112.2|10122.6|10116.6|10117.3|10111.3|0
1602792900000|2020-10-15 20:15:00|10118.4|10112.4|10117.5|10111.5|10118.4|10112.4|10116.8|10110.8|0
1602793200000|2020-10-15 20:20:00|10117.7|10111.7|10116.9|10110.9|10117.7|10111.7|10116.7|10110.7|0
1602793500000|2020-10-15 20:25:00|10117.2|10111.2|10116.7|10110.7|10117.2|10111.2|10116.5|10110.5|0
1602793800000|2020-10-15 20:30:00|10116.8|10110.8|10117.4|10111.4|10121.3|10115.3|10116.8|10110.8|0
1602794100000|2020-10-15 20:35:00|10117.5|10111.5|10116.9|10110.9|10119.7|10113.7|10116.9|10110.9|0
1602794400000|2020-10-15 20:40:00|10117.4|10111.4|10121.9|10115.9|10122.5|10116.5|10117.4|10111.4|0
1602794700000|2020-10-15 20:45:00|10121.8|10115.8|10119.7|10113.7|10123.8|10117.8|10119.7|10113.7|0
1602795000000|2020-10-15 20:50:00|10119.8|10113.8|10121.9|10115.9|10122.5|10116.5|10119.1|10113.1|0
1602795300000|2020-10-15 20:55:00|10121.8|10115.8|10117.8|10111.8|10121.9|10115.9|10117.4|10111.4|0
1602795600000|2020-10-15 21:00:00|10118.1|10112.1|10118|10112|10118.5|10112.5|10118|10112|0
1602795900000|2020-10-15 21:05:00|10118.3|10112.3|10118|10112|10118.5|10112.5|10118|10112|0
1602796200000|2020-10-15 21:10:00|10118.5|10112.5|10118.7|10112.7|10119|10113|10118.5|10112.5|0
1602796500000|2020-10-15 21:15:00|10117.8|10111.8|10118.5|10112.5|10118.5|10112.5|10117.8|10111.8|0
1602796800000|2020-10-15 21:20:00|10118.3|10112.3|10118|10112|10118.7|10112.7|10118|10112|0
1602797100000|2020-10-15 21:25:00|10118.3|10112.3|10118.5|10112.5|10119|10113|10118.3|10112.3|0
1602798000000|2020-10-15 21:40:00|10118.7|10112.7|10120.9|10114.9|10121.1|10115.1|10118.5|10112.5|0
1602798300000|2020-10-15 21:45:00|10121.1|10115.1|10120.2|10114.2|10121.1|10115.1|10120.2|10114.2|0
1602798600000|2020-10-15 21:50:00|10119.9|10113.9|10120.9|10114.9|10120.9|10114.9|10119.4|10113.4|0
1602798900000|2020-10-15 21:55:00|10121.1|10115.1|10121.8|10115.8|10121.8|10115.8|10121.1|10115.1|0
1602799200000|2020-10-15 22:00:00|10122.6|10116.6|10126.3|10120.3|10127.5|10121.5|10122.4|10116.4|0
1602799500000|2020-10-15 22:05:00|10126.4|10120.4|10123.5|10117.5|10126.9|10120.9|10121.6|10115.6|0
1602799800000|2020-10-15 22:10:00|10123.6|10117.6|10123.5|10117.5|10126.3|10120.3|10123|10117|0
1602800100000|2020-10-15 22:15:00|10123.6|10117.6|10123.5|10117.5|10124.1|10118.1|10123|10117|0
1602800400000|2020-10-15 22:20:00|10123.6|10117.6|10123|10117|10124.1|10118.1|10122.4|10116.4|0
1602800700000|2020-10-15 22:25:00|10123.5|10117.5|10123.5|10117.5|10124.1|10118.1|10123|10117|0
1602801000000|2020-10-15 22:30:00|10123.6|10117.6|10120.5|10114.5|10124.1|10118.1|10119.9|10113.9|0
1602801300000|2020-10-15 22:35:00|10120.4|10114.4|10120.5|10114.5|10121|10115|10119.3|10113.3|0
1602801600000|2020-10-15 22:40:00|10120.7|10114.7|10120.5|10114.5|10123|10117|10120.5|10114.5|0
1602801900000|2020-10-15 22:45:00|10120.4|10114.4|10124|10118|10132.8|10126.8|10120.2|10114.2|0
1602802200000|2020-10-15 22:50:00|10124.2|10118.2|10122.8|10116.8|10124.2|10118.2|10122.8|10116.8|0
1602802500000|2020-10-15 22:55:00|10122.9|10116.9|10122.3|10116.3|10124.8|10118.8|10122.3|10116.3|0
1602802800000|2020-10-15 23:00:00|10122.5|10116.5|10123.4|10117.4|10123.4|10117.4|10121.7|10115.7|0
1602803100000|2020-10-15 23:05:00|10123.5|10117.5|10126.4|10120.4|10126.4|10120.4|10123.5|10117.5|0
1602803400000|2020-10-15 23:10:00|10126.7|10120.7|10132.1|10126.1|10132.1|10126.1|10126.7|10120.7|0
1602803700000|2020-10-15 23:15:00|10132|10126|10131.5|10125.5|10132.9|10126.9|10130.9|10124.9|0
1602804000000|2020-10-15 23:20:00|10131.4|10125.4|10138.5|10132.5|10140.4|10134.4|10130.9|10124.9|0
1602804300000|2020-10-15 23:25:00|10138.6|10132.6|10142.1|10136.1|10143.2|10137.2|10138.5|10132.5|0
1602804600000|2020-10-15 23:30:00|10142.2|10136.2|10139.6|10133.6|10142.6|10136.6|10138.5|10132.5|0
1602804900000|2020-10-15 23:35:00|10139.5|10133.5|10145.5|10139.5|10146|10140|10139|10133|0
1602805200000|2020-10-15 23:40:00|10145.4|10139.4|10142.6|10136.6|10145.4|10139.4|10142.1|10136.1|0
1602805500000|2020-10-15 23:45:00|10142.7|10136.7|10141.5|10135.5|10143.2|10137.2|10138.5|10132.5|0
1602805800000|2020-10-15 23:50:00|10141.4|10135.4|10136.2|10130.2|10141.4|10135.4|10136.2|10130.2|0
1602806100000|2020-10-15 23:55:00|10136.4|10130.4|10133.8|10127.8|10137.9|10131.9|10132.6|10126.6|0
1602806400000|2020-10-16 00:00:00|10133.5|10127.5|10130.3|10124.3|10137.7|10131.7|10123.9|10117.9|0
1602806700000|2020-10-16 00:05:00|10130.6|10124.6|10132.8|10126.8|10135.9|10129.9|10130|10124|0
1602807000000|2020-10-16 00:10:00|10133|10127|10128.1|10122.1|10135.3|10129.3|10126.1|10120.1|0
1602807300000|2020-10-16 00:15:00|10128.3|10122.3|10121.9|10115.9|10129.2|10123.2|10119.4|10113.4|0
1602807600000|2020-10-16 00:20:00|10121.8|10115.8|10116.5|10110.5|10124.4|10118.4|10116.4|10110.4|0
1602807900000|2020-10-16 00:25:00|10116.6|10110.6|10121.9|10115.9|10122.2|10116.2|10116.5|10110.5|0
1602808200000|2020-10-16 00:30:00|10122|10116|10121.8|10115.8|10124.5|10118.5|10119.3|10113.3|0
1602808500000|2020-10-16 00:35:00|10121.9|10115.9|10127.3|10121.3|10129.8|10123.8|10121.9|10115.9|0
1602808800000|2020-10-16 00:40:00|10127.2|10121.2|10127.2|10121.2|10129.8|10123.8|10124.8|10118.8|0
1602809100000|2020-10-16 00:45:00|10127.3|10121.3|10129.7|10123.7|10129.9|10123.9|10127.3|10121.3|0
1602809400000|2020-10-16 00:50:00|10129.8|10123.8|10129.6|10123.6|10135|10129|10129.5|10123.5|0
1602809700000|2020-10-16 00:55:00|10129.7|10123.7|10129.5|10123.5|10129.7|10123.7|10126.9|10120.9|0
1602810000000|2020-10-16 01:00:00|10129.6|10123.6|10142.9|10136.9|10145.7|10139.7|10129.6|10123.6|0
1602810300000|2020-10-16 01:05:00|10142.4|10136.4|10137.7|10131.7|10142.8|10136.8|10135|10129|0
1602810600000|2020-10-16 01:10:00|10137.8|10131.8|10132.2|10126.2|10139|10133|10132.2|10126.2|0
1602810900000|2020-10-16 01:15:00|10132.3|10126.3|10129.7|10123.7|10133.5|10127.5|10128.4|10122.4|0
1602811200000|2020-10-16 01:20:00|10130.1|10124.1|10134.6|10128.6|10134.6|10128.6|10129.6|10123.6|0
1602811500000|2020-10-16 01:25:00|10134.5|10128.5|10132.1|10126.1|10135.9|10129.9|10131.9|10125.9|0
1602811800000|2020-10-16 01:30:00|10133.3|10127.3|10134.7|10128.7|10139.7|10133.7|10131.9|10125.9|0
1602812100000|2020-10-16 01:35:00|10135.6|10129.6|10137.4|10131.4|10142.4|10136.4|10134.9|10128.9|0
1602812400000|2020-10-16 01:40:00|10137.5|10131.5|10139.8|10133.8|10140|10134|10137.4|10131.4|0
1602812700000|2020-10-16 01:45:00|10139.9|10133.9|10134.8|10128.8|10139.9|10133.9|10134.7|10128.7|0
1602813000000|2020-10-16 01:50:00|10135.7|10129.7|10132.2|10126.2|10137.2|10131.2|10129.7|10123.7|0
1602813300000|2020-10-16 01:55:00|10132.3|10126.3|10134.8|10128.8|10136|10130|10132.2|10126.2|0
1602813600000|2020-10-16 02:00:00|10134.7|10128.7|10137.1|10131.1|10137.1|10131.1|10132.2|10126.2|0
1602813900000|2020-10-16 02:05:00|10137.2|10131.2|10139.7|10133.7|10139.7|10133.7|10134.6|10128.6|0
1602814200000|2020-10-16 02:10:00|10139.6|10133.6|10142.2|10136.2|10142.3|10136.3|10137.1|10131.1|0
1602814500000|2020-10-16 02:15:00|10142.3|10136.3|10139.7|10133.7|10144.7|10138.7|10139.7|10133.7|0
1602814800000|2020-10-16 02:20:00|10139.6|10133.6|10139.7|10133.7|10139.7|10133.7|10137.1|10131.1|0
1602815100000|2020-10-16 02:25:00|10139.8|10133.8|10137.2|10131.2|10139.8|10133.8|10134.7|10128.7|0
1602815400000|2020-10-16 02:30:00|10137.1|10131.1|10135.9|10129.9|10139.8|10133.8|10134.6|10128.6|0
1602815700000|2020-10-16 02:35:00|10136.3|10130.3|10142.2|10136.2|10142.2|10136.2|10135.9|10129.9|0
1602816000000|2020-10-16 02:40:00|10142.1|10136.1|10144.7|10138.7|10144.7|10138.7|10142.1|10136.1|0
1602816300000|2020-10-16 02:45:00|10144.6|10138.6|10144.5|10138.5|10144.7|10138.7|10142.1|10136.1|0
1602816600000|2020-10-16 02:50:00|10144.4|10138.4|10142|10136|10144.6|10138.6|10142|10136|0
1602816900000|2020-10-16 02:55:00|10141.9|10135.9|10141.8|10135.8|10142|10136|10139.4|10133.4|0
1602817200000|2020-10-16 03:00:00|10141.9|10135.9|10141.7|10135.7|10144.3|10138.3|10141.7|10135.7|0
1602817500000|2020-10-16 03:05:00|10141.6|10135.6|10131.1|10125.1|10141.7|10135.7|10129.9|10123.9|0
1602817800000|2020-10-16 03:10:00|10131.2|10125.2|10132.4|10126.4|10133.7|10127.7|10131.1|10125.1|0
1602818100000|2020-10-16 03:15:00|10132.8|10126.8|10129.7|10123.7|10133.7|10127.7|10128.5|10122.5|0
1602818400000|2020-10-16 03:20:00|10129.3|10123.3|10125.8|10119.8|10129.7|10123.7|10122.9|10116.9|0
1602818700000|2020-10-16 03:25:00|10125.7|10119.7|10112.4|10106.4|10125.7|10119.7|10109.8|10103.8|0
1602819000000|2020-10-16 03:30:00|10114.9|10108.9|10102.3|10096.3|10115.1|10109.1|10098.6|10092.6|0
1602819300000|2020-10-16 03:35:00|10102.4|10096.4|10105.2|10099.2|10110|10104|10099.8|10093.8|0
1602819600000|2020-10-16 03:40:00|10106|10100|10110|10104|10110.1|10104.1|10106|10100|0
1602819900000|2020-10-16 03:45:00|10109.9|10103.9|10117.5|10111.5|10117.6|10111.6|10109.9|10103.9|0
1602820200000|2020-10-16 03:50:00|10117|10111|10117.6|10111.6|10117.6|10111.6|10114.9|10108.9|0
1602820500000|2020-10-16 03:55:00|10120|10114|10117.5|10111.5|10120|10114|10115|10109|0
1602820800000|2020-10-16 04:00:00|10117.4|10111.4|10115.1|10109.1|10120|10114|10112.6|10106.6|0
1602821100000|2020-10-16 04:05:00|10115|10109|10113.8|10107.8|10115.1|10109.1|10112.4|10106.4|0
1602821400000|2020-10-16 04:10:00|10113.4|10107.4|10109.9|10103.9|10115|10109|10109.7|10103.7|0
1602821700000|2020-10-16 04:15:00|10109.8|10103.8|10108.9|10102.9|10110|10104|10107.4|10101.4|0
1602822000000|2020-10-16 04:20:00|10109.3|10103.3|10107.1|10101.1|10110.2|10104.2|10107|10101|0
1602822300000|2020-10-16 04:25:00|10107|10101|10099.1|10093.1|10107.1|10101.1|10099.1|10093.1|0
1602822600000|2020-10-16 04:30:00|10098.3|10092.3|10104.3|10098.3|10104.4|10098.4|10096.7|10090.7|0
1602822900000|2020-10-16 04:35:00|10104.2|10098.2|10104.1|10098.1|10106.9|10100.9|10101.7|10095.7|0
1602823200000|2020-10-16 04:40:00|10105|10099|10106.7|10100.7|10106.7|10100.7|10104|10098|0
1602823500000|2020-10-16 04:45:00|10105.8|10099.8|10104.4|10098.4|10105.8|10099.8|10101.7|10095.7|0
1602823800000|2020-10-16 04:50:00|10104.5|10098.5|10102|10096|10104.6|10098.6|10101.9|10095.9|0
1602824100000|2020-10-16 04:55:00|10102.8|10096.8|10101.7|10095.7|10104.5|10098.5|10096.7|10090.7|0
1602824400000|2020-10-16 05:00:00|10101.8|10095.8|10109.6|10103.6|10109.7|10103.7|10101.8|10095.8|0
1602824700000|2020-10-16 05:05:00|10109.7|10103.7|10112.3|10106.3|10114.8|10108.8|10109.6|10103.6|0
1602825000000|2020-10-16 05:10:00|10112.2|10106.2|10114.9|10108.9|10115.1|10109.1|10112.2|10106.2|0
1602825300000|2020-10-16 05:15:00|10115.1|10109.1|10119.9|10113.9|10120|10114|10114.9|10108.9|0
1602825600000|2020-10-16 05:20:00|10121.1|10115.1|10119.7|10113.7|10123.6|10117.6|10119.6|10113.6|0
1602825900000|2020-10-16 05:25:00|10119.8|10113.8|10118|10112|10119.9|10113.9|10117.2|10111.2|0
1602826200000|2020-10-16 05:30:00|10118.8|10112.8|10119.7|10113.7|10120.2|10114.2|10116|10110|0
1602826500000|2020-10-16 05:35:00|10119.8|10113.8|10122.6|10116.6|10122.7|10116.7|10117|10111|0
1602826800000|2020-10-16 05:40:00|10122.7|10116.7|10127.4|10121.4|10127.4|10121.4|10122.2|10116.2|0
1602827100000|2020-10-16 05:45:00|10127.5|10121.5|10125|10119|10127.5|10121.5|10122.5|10116.5|0
1602827400000|2020-10-16 05:50:00|10124.9|10118.9|10127.6|10121.6|10127.7|10121.7|10124.9|10118.9|0
1602827700000|2020-10-16 05:55:00|10127.7|10121.7|10127.6|10121.6|10127.7|10121.7|10127.4|10121.4|0
1602828000000|2020-10-16 06:00:00|10136.8|10134.8|10130.3|10128.3|10138.8|10136.8|10127.3|10125.3|195
1602828300000|2020-10-16 06:05:00|10129.8|10127.8|10122.8|10120.8|10129.8|10127.8|10120.8|10118.8|89
1602828600000|2020-10-16 06:10:00|10122.3|10120.3|10112.3|10110.3|10123.8|10121.8|10112.3|10110.3|45
1602828900000|2020-10-16 06:15:00|10111.8|10109.8|10111.3|10109.3|10117.3|10115.3|10110.3|10108.3|56
1602829200000|2020-10-16 06:20:00|10110.8|10108.8|10115.3|10113.3|10115.8|10113.8|10108.3|10106.3|31
1602829500000|2020-10-16 06:25:00|10115.8|10113.8|10113.8|10111.8|10121.8|10119.8|10113.3|10111.3|9
1602829800000|2020-10-16 06:30:00|10113.3|10111.3|10118.3|10116.3|10119.3|10117.3|10113.3|10111.3|25
1602830100000|2020-10-16 06:35:00|10118.8|10116.8|10118.8|10116.8|10119.8|10117.8|10116.8|10114.8|9
1602830400000|2020-10-16 06:40:00|10118.3|10116.3|10127.3|10125.3|10127.3|10125.3|10118.3|10116.3|34
1602830700000|2020-10-16 06:45:00|10127.8|10125.8|10111.8|10109.8|10130.3|10128.3|10111.3|10109.3|46
1602831000000|2020-10-16 06:50:00|10111.3|10109.3|10113.8|10111.8|10117.8|10115.8|10108.3|10106.3|155
1602831300000|2020-10-16 06:55:00|10114.3|10112.3|10119.3|10117.3|10125.3|10123.3|10105.3|10103.3|912
1602831600000|2020-10-16 07:00:00|10123.8|10121.8|10119.3|10117.3|10142.3|10140.3|10112.8|10110.8|2069
1602831900000|2020-10-16 07:05:00|10118.8|10116.8|10135.8|10133.8|10139.3|10137.3|10118.8|10116.8|1107
1602832200000|2020-10-16 07:10:00|10135.3|10133.3|10136.8|10134.8|10142.3|10140.3|10125.3|10123.3|608
1602832500000|2020-10-16 07:15:00|10136.3|10134.3|10134.8|10132.8|10144.3|10142.3|10126.8|10124.8|489
1602832800000|2020-10-16 07:20:00|10135.3|10133.3|10133.3|10131.3|10139.8|10137.8|10127.8|10125.8|355
1602833100000|2020-10-16 07:25:00|10133.8|10131.8|10139.8|10137.8|10140.8|10138.8|10130.8|10128.8|378
1602833400000|2020-10-16 07:30:00|10140.3|10138.3|10122.8|10120.8|10147.8|10145.8|10121.8|10119.8|776
1602833700000|2020-10-16 07:35:00|10123.3|10121.3|10138.8|10136.8|10138.8|10136.8|10120.8|10118.8|400
1602834000000|2020-10-16 07:40:00|10136.9|10134.9|10134.4|10132.4|10138.9|10136.9|10132.9|10130.9|277
1602834300000|2020-10-16 07:45:00|10133.9|10131.9|10134.4|10132.4|10135.9|10133.9|10124.9|10122.9|189
1602834600000|2020-10-16 07:50:00|10133.9|10131.9|10136.4|10134.4|10142.9|10140.9|10128.9|10126.9|336
1602834900000|2020-10-16 07:55:00|10135.9|10133.9|10139.9|10137.9|10141.9|10139.9|10133.9|10131.9|231
1602835200000|2020-10-16 08:00:00|10140.4|10138.4|10141.9|10139.9|10143.4|10141.4|10136.4|10134.4|265
1602835500000|2020-10-16 08:05:00|10142.4|10140.4|10137.9|10135.9|10149.9|10147.9|10137.4|10135.4|235
1602835800000|2020-10-16 08:10:00|10138.4|10136.4|10127.9|10125.9|10139.4|10137.4|10126.9|10124.9|218
1602836100000|2020-10-16 08:15:00|10128.4|10126.4|10121.4|10119.4|10130.9|10128.9|10121.4|10119.4|418
1602836400000|2020-10-16 08:20:00|10121.9|10119.9|10122.9|10120.9|10124.9|10122.9|10118.9|10116.9|153
1602836700000|2020-10-16 08:25:00|10122.4|10120.4|10123.9|10121.9|10124.4|10122.4|10118.9|10116.9|105
1602837000000|2020-10-16 08:30:00|10124.4|10122.4|10122.9|10120.9|10125.9|10123.9|10118.4|10116.4|165
1602837300000|2020-10-16 08:35:00|10122.4|10120.4|10127.9|10125.9|10130.4|10128.4|10119.9|10117.9|217
1602837600000|2020-10-16 08:40:00|10128.9|10126.9|10123.9|10121.9|10130.9|10128.9|10120.9|10118.9|153
1602837900000|2020-10-16 08:45:00|10122.9|10120.9|10127.9|10125.9|10127.9|10125.9|10122.4|10120.4|216
1602838200000|2020-10-16 08:50:00|10127.4|10125.4|10126.9|10124.9|10129.9|10127.9|10124.9|10122.9|152
1602838500000|2020-10-16 08:55:00|10127.4|10125.4|10132.9|10130.9|10134.4|10132.4|10127.4|10125.4|247
1602838800000|2020-10-16 09:00:00|10132.4|10130.4|10133.9|10131.9|10137.4|10135.4|10132.4|10130.4|110
1602839100000|2020-10-16 09:05:00|10134.4|10132.4|10132.9|10130.9|10138.9|10136.9|10131.4|10129.4|237
1602839400000|2020-10-16 09:10:00|10133.9|10131.9|10128.9|10126.9|10135.9|10133.9|10126.9|10124.9|146
1602839700000|2020-10-16 09:15:00|10128.4|10126.4|10138.9|10136.9|10139.9|10137.9|10127.4|10125.4|152
1602840000000|2020-10-16 09:20:00|10139.9|10137.9|10130.9|10128.9|10140.9|10138.9|10129.4|10127.4|201
1602840300000|2020-10-16 09:25:00|10131.9|10129.9|10127.4|10125.4|10132.9|10130.9|10126.9|10124.9|115
1602840600000|2020-10-16 09:30:00|10127.9|10125.9|10131.9|10129.9|10132.4|10130.4|10127.9|10125.9|112
1602840900000|2020-10-16 09:35:00|10130.9|10128.9|10125.4|10123.4|10131.4|10129.4|10121.9|10119.9|161
1602841200000|2020-10-16 09:40:00|10124.9|10122.9|10118.9|10116.9|10125.4|10123.4|10116.4|10114.4|215
1602841500000|2020-10-16 09:45:00|10119.4|10117.4|10117.4|10115.4|10121.9|10119.9|10114.9|10112.9|147
1602841800000|2020-10-16 09:50:00|10116.9|10114.9|10124.4|10122.4|10126.9|10124.9|10116.9|10114.9|240
1602842100000|2020-10-16 09:55:00|10124.9|10122.9|10129.4|10127.4|10130.9|10128.9|10123.9|10121.9|175
1602842400000|2020-10-16 10:00:00|10128.9|10126.9|10131.9|10129.9|10132.9|10130.9|10126.4|10124.4|175
1602842700000|2020-10-16 10:05:00|10131.4|10129.4|10133.9|10131.9|10134.9|10132.9|10126.9|10124.9|118
1602843000000|2020-10-16 10:10:00|10134.4|10132.4|10132.4|10130.4|10136.9|10134.9|10131.9|10129.9|81
1602843300000|2020-10-16 10:15:00|10132.9|10130.9|10139.9|10137.9|10140.4|10138.4|10132.4|10130.4|269
1602843600000|2020-10-16 10:20:00|10139.4|10137.4|10147.9|10145.9|10149.9|10147.9|10138.9|10136.9|423
1602843900000|2020-10-16 10:25:00|10148.4|10146.4|10151.9|10149.9|10152.9|10150.9|10147.4|10145.4|204
1602844200000|2020-10-16 10:30:00|10152.4|10150.4|10157.9|10155.9|10158.9|10156.9|10151.9|10149.9|155
1602844500000|2020-10-16 10:35:00|10158.9|10156.9|10154.9|10152.9|10159.9|10157.9|10152.4|10150.4|256
1602844800000|2020-10-16 10:40:00|10155.4|10153.4|10155.4|10153.4|10156.9|10154.9|10153.4|10151.4|88
1602845100000|2020-10-16 10:45:00|10154.9|10152.9|10146.9|10144.9|10155.9|10153.9|10145.9|10143.9|107
1602845400000|2020-10-16 10:50:00|10146.4|10144.4|10139.9|10137.9|10147.9|10145.9|10137.9|10135.9|303
1602845700000|2020-10-16 10:55:00|10140.4|10138.4|10150.9|10148.9|10151.4|10149.4|10138.4|10136.4|182
1602846000000|2020-10-16 11:00:00|10150.4|10148.4|10144.4|10142.4|10154.9|10152.9|10143.4|10141.4|201
1602846300000|2020-10-16 11:05:00|10144.9|10142.9|10151.4|10149.4|10153.9|10151.9|10144.4|10142.4|251
1602846600000|2020-10-16 11:10:00|10151.9|10149.9|10146.9|10144.9|10152.9|10150.9|10145.9|10143.9|89
1602846900000|2020-10-16 11:15:00|10146.4|10144.4|10148.9|10146.9|10150.4|10148.4|10144.4|10142.4|128
1602847200000|2020-10-16 11:20:00|10148.4|10146.4|10147.4|10145.4|10148.9|10146.9|10141.4|10139.4|166
1602847500000|2020-10-16 11:25:00|10146.9|10144.9|10148.9|10146.9|10151.4|10149.4|10146.9|10144.9|140
1602847800000|2020-10-16 11:30:00|10147.9|10145.9|10148.9|10146.9|10151.4|10149.4|10146.4|10144.4|95
1602848100000|2020-10-16 11:35:00|10149.4|10147.4|10150.9|10148.9|10150.9|10148.9|10147.4|10145.4|89
1602848400000|2020-10-16 11:40:00|10150.2|10148.2|10151.2|10149.2|10153.2|10151.2|10147.7|10145.7|95
1602848700000|2020-10-16 11:45:00|10150.7|10148.7|10153.7|10151.7|10154.2|10152.2|10150.7|10148.7|124
1602849000000|2020-10-16 11:50:00|10154.2|10152.2|10150.2|10148.2|10154.2|10152.2|10149.7|10147.7|130
1602849300000|2020-10-16 11:55:00|10150.7|10148.7|10149.2|10147.2|10151.2|10149.2|10147.2|10145.2|57
1602849600000|2020-10-16 12:00:00|10149.7|10147.7|10151.2|10149.2|10151.7|10149.7|10144.2|10142.2|308
1602849900000|2020-10-16 12:05:00|10150.7|10148.7|10153.2|10151.2|10154.2|10152.2|10148.7|10146.7|150
1602850200000|2020-10-16 12:10:00|10152.7|10150.7|10151.2|10149.2|10154.2|10152.2|10148.7|10146.7|304
1602850500000|2020-10-16 12:15:00|10151.7|10149.7|10153.7|10151.7|10154.7|10152.7|10151.2|10149.2|169
1602850800000|2020-10-16 12:20:00|10153.2|10151.2|10159.2|10157.2|10159.2|10157.2|10150.2|10148.2|216
1602851100000|2020-10-16 12:25:00|10159.7|10157.7|10155.7|10153.7|10160.2|10158.2|10154.2|10152.2|211
1602851400000|2020-10-16 12:30:00|10156.2|10154.2|10159.2|10157.2|10161.7|10159.7|10153.2|10151.2|198
1602851700000|2020-10-16 12:35:00|10159.7|10157.7|10159.7|10157.7|10160.2|10158.2|10157.2|10155.2|117
1602852000000|2020-10-16 12:40:00|10160.2|10158.2|10161.7|10159.7|10162.2|10160.2|10158.2|10156.2|95
1602852300000|2020-10-16 12:45:00|10162.2|10160.2|10165.7|10163.7|10171.2|10169.2|10161.2|10159.2|260
1602852600000|2020-10-16 12:50:00|10165.2|10163.2|10171.7|10169.7|10172.2|10170.2|10165.2|10163.2|169
1602852900000|2020-10-16 12:55:00|10171.2|10169.2|10165.2|10163.2|10171.2|10169.2|10165.2|10163.2|116
1602853200000|2020-10-16 13:00:00|10165.7|10163.7|10170.2|10168.2|10172.2|10170.2|10165.2|10163.2|453
1602853500000|2020-10-16 13:05:00|10169.2|10167.2|10160.2|10158.2|10170.2|10168.2|10159.7|10157.7|187
1602853800000|2020-10-16 13:10:00|10159.7|10157.7|10166.7|10164.7|10169.2|10167.2|10159.2|10157.2|122
1602854100000|2020-10-16 13:15:00|10167.2|10165.2|10170.2|10168.2|10171.2|10169.2|10163.2|10161.2|198
1602854400000|2020-10-16 13:20:00|10170.7|10168.7|10164.7|10162.7|10172.2|10170.2|10164.2|10162.2|102
1602854700000|2020-10-16 13:25:00|10164.2|10162.2|10163.7|10161.7|10167.2|10165.2|10163.2|10161.2|128
1602855000000|2020-10-16 13:30:00|10164.2|10162.2|10168.2|10166.2|10170.2|10168.2|10162.2|10160.2|365
1602855300000|2020-10-16 13:35:00|10168.7|10166.7|10159.2|10157.2|10170.7|10168.7|10157.7|10155.7|233
1602855600000|2020-10-16 13:40:00|10159.7|10157.7|10162.2|10160.2|10165.2|10163.2|10157.2|10155.2|277
1602855900000|2020-10-16 13:45:00|10162.7|10160.7|10177.2|10175.2|10178.2|10176.2|10162.7|10160.7|455
1602856200000|2020-10-16 13:50:00|10177.7|10175.7|10169.2|10167.2|10179.2|10177.2|10165.2|10163.2|334
1602856500000|2020-10-16 13:55:00|10168.7|10166.7|10189.7|10187.7|10194.2|10192.2|10168.7|10166.7|881
1602856800000|2020-10-16 14:00:00|10189.2|10187.2|10203.7|10201.7|10205.2|10203.2|10188.2|10186.2|584
1602857100000|2020-10-16 14:05:00|10204.2|10202.2|10209.7|10207.7|10216.2|10214.2|10203.2|10201.2|650
1602857400000|2020-10-16 14:10:00|10208.1|10206.1|10209.1|10207.1|10210.6|10208.6|10200.1|10198.1|365
1602857700000|2020-10-16 14:15:00|10208.6|10206.6|10222.6|10220.6|10224.6|10222.6|10200.1|10198.1|563
1602858000000|2020-10-16 14:20:00|10223.1|10221.1|10230.6|10228.6|10242.6|10240.6|10215.6|10213.6|1074
1602858300000|2020-10-16 14:25:00|10231.1|10229.1|10246.1|10244.1|10247.1|10245.1|10230.6|10228.6|627
1602858600000|2020-10-16 14:30:00|10246.6|10244.6|10245.6|10243.6|10252.6|10250.6|10240.1|10238.1|797
1602858900000|2020-10-16 14:35:00|10246.1|10244.1|10239.1|10237.1|10252.1|10250.1|10236.6|10234.6|469
1602859200000|2020-10-16 14:40:00|10239.6|10237.6|10239.1|10237.1|10248.6|10246.6|10234.6|10232.6|454
1602859500000|2020-10-16 14:45:00|10239.6|10237.6|10233.6|10231.6|10244.1|10242.1|10230.6|10228.6|549
1602859800000|2020-10-16 14:50:00|10235.6|10233.6|10229.1|10227.1|10239.6|10237.6|10227.1|10225.1|820
1602860100000|2020-10-16 14:55:00|10228.6|10226.6|10238.6|10236.6|10239.6|10237.6|10227.6|10225.6|589
1602860400000|2020-10-16 15:00:00|10239.1|10237.1|10235.1|10233.1|10239.6|10237.6|10231.6|10229.6|700
1602860700000|2020-10-16 15:05:00|10234.6|10232.6|10227.1|10225.1|10237.1|10235.1|10225.1|10223.1|164
1602861000000|2020-10-16 15:10:00|10227.6|10225.6|10224.6|10222.6|10232.6|10230.6|10220.1|10218.1|313
1602861300000|2020-10-16 15:15:00|10223.6|10221.6|10226.1|10224.1|10227.6|10225.6|10216.6|10214.6|482
1602861600000|2020-10-16 15:20:00|10225.6|10223.6|10216.6|10214.6|10225.6|10223.6|10211.6|10209.6|969
1602861900000|2020-10-16 15:25:00|10216.1|10214.1|10207.6|10205.6|10218.6|10216.6|10207.6|10205.6|1632
1602862200000|2020-10-16 15:30:00|10208.1|10206.1|10213.6|10211.6|10218.6|10216.6|10206.1|10204.1|1668
1602862500000|2020-10-16 15:35:00|10214.1|10212.1|10213.6|10211.6|10218.6|10216.6|10210.6|10208.6|365
1602862800000|2020-10-16 15:40:00|10213.1|10211.1|10213.1|10211.1|10218.6|10216.6|10211.1|10209.1|72
1602863100000|2020-10-16 15:45:00|10213.6|10211.6|10224.6|10222.6|10224.6|10222.6|10211.6|10209.6|215
1602863400000|2020-10-16 15:50:00|10224.1|10222.1|10225.1|10223.1|10227.6|10225.6|10222.6|10220.6|65
1602863700000|2020-10-16 15:55:00|10224.6|10222.6|10221.6|10219.6|10226.6|10224.6|10217.1|10215.1|86
1602864000000|2020-10-16 16:00:00|10222.1|10220.1|10218.6|10216.6|10223.1|10221.1|10218.6|10216.6|29
1602864300000|2020-10-16 16:05:00|10218.1|10216.1|10210.6|10208.6|10218.1|10216.1|10208.1|10206.1|54
1602864600000|2020-10-16 16:10:00|10210.1|10208.1|10214.1|10212.1|10214.6|10212.6|10207.6|10205.6|15
1602864900000|2020-10-16 16:15:00|10214.6|10212.6|10213.1|10211.1|10217.1|10215.1|10211.6|10209.6|22
1602865200000|2020-10-16 16:20:00|10212.6|10210.6|10209.6|10207.6|10213.6|10211.6|10207.6|10205.6|14
1602865500000|2020-10-16 16:25:00|10209.1|10207.1|10214.6|10212.6|10217.1|10215.1|10208.6|10206.6|21
1602865800000|2020-10-16 16:30:00|10213.6|10211.6|10205.6|10203.6|10215.1|10213.1|10202.6|10200.6|37
1602866100000|2020-10-16 16:35:00|10206.6|10204.6|10208.6|10206.6|10211.1|10209.1|10204.1|10202.1|23
1602866400000|2020-10-16 16:40:00|10208.1|10206.1|10207.1|10205.1|10209.1|10207.1|10202.6|10200.6|18
1602866700000|2020-10-16 16:45:00|10207.6|10205.6|10205.6|10203.6|10210.1|10208.1|10201.6|10199.6|9
1602867000000|2020-10-16 16:50:00|10206.1|10204.1|10204.1|10202.1|10207.6|10205.6|10199.6|10197.6|25
1602867300000|2020-10-16 16:55:00|10203.6|10201.6|10212.1|10210.1|10212.6|10210.6|10201.6|10199.6|29
1602867600000|2020-10-16 17:00:00|10211.6|10209.6|10210.1|10208.1|10213.1|10211.1|10209.6|10207.6|11
1602867900000|2020-10-16 17:05:00|10210.6|10208.6|10212.6|10210.6|10212.6|10210.6|10207.6|10205.6|0
1602868200000|2020-10-16 17:10:00|10212.1|10210.1|10213.6|10211.6|10215.1|10213.1|10212.1|10210.1|12
1602868500000|2020-10-16 17:15:00|10214.1|10212.1|10217.1|10215.1|10218.6|10216.6|10213.1|10211.1|13
1602868800000|2020-10-16 17:20:00|10216.6|10214.6|10217.6|10215.6|10218.1|10216.1|10216.6|10214.6|5
1602869100000|2020-10-16 17:25:00|10218.1|10216.1|10217.6|10215.6|10218.1|10216.1|10217.6|10215.6|2
1602869400000|2020-10-16 17:30:00|10218.1|10216.1|10213.6|10211.6|10219.1|10217.1|10212.6|10210.6|19
1602869700000|2020-10-16 17:35:00|10214.6|10212.6|10213.1|10211.1|10215.6|10213.6|10212.6|10210.6|5
1602870000000|2020-10-16 17:40:00|10213.6|10211.6|10214.6|10212.6|10216.6|10214.6|10213.1|10211.1|15
1602870300000|2020-10-16 17:45:00|10215.1|10213.1|10218.1|10216.1|10220.1|10218.1|10214.1|10212.1|8
1602870600000|2020-10-16 17:50:00|10218.6|10216.6|10217.1|10215.1|10219.1|10217.1|10217.1|10215.1|0
1602870900000|2020-10-16 17:55:00|10216.6|10214.6|10214.6|10212.6|10216.6|10214.6|10214.1|10212.1|2
1602871200000|2020-10-16 18:00:00|10214.1|10212.1|10210.6|10208.6|10219.1|10217.1|10210.1|10208.1|7
1602871500000|2020-10-16 18:05:00|10211.1|10209.1|10216.6|10214.6|10216.6|10214.6|10211.1|10209.1|6
1602871800000|2020-10-16 18:10:00|10217.1|10215.1|10220.1|10218.1|10221.1|10219.1|10215.6|10213.6|2
1602872100000|2020-10-16 18:15:00|10219.6|10217.6|10217.6|10215.6|10220.1|10218.1|10217.6|10215.6|2
1602872400000|2020-10-16 18:20:00|10218.1|10216.1|10219.1|10217.1|10219.1|10217.1|10216.1|10214.1|2
1602872700000|2020-10-16 18:25:00|10218.6|10216.6|10222.6|10220.6|10222.6|10220.6|10218.6|10216.6|1
1602873000000|2020-10-16 18:30:00|10223.1|10221.1|10224.6|10222.6|10224.6|10222.6|10222.6|10220.6|0
1602873300000|2020-10-16 18:35:00|10224.1|10222.1|10222.6|10220.6|10224.1|10222.1|10220.6|10218.6|8
1602873600000|2020-10-16 18:40:00|10221.6|10219.6|10221.6|10219.6|10222.1|10220.1|10221.6|10219.6|1
1602873900000|2020-10-16 18:45:00|10221.1|10219.1|10216.1|10214.1|10221.1|10219.1|10215.1|10213.1|5
1602874200000|2020-10-16 18:50:00|10216.6|10214.6|10221.6|10219.6|10221.6|10219.6|10216.1|10214.1|8
1602874500000|2020-10-16 18:55:00|10222.1|10220.1|10223.1|10221.1|10224.1|10222.1|10222.1|10220.1|3
1602874800000|2020-10-16 19:00:00|10222.6|10220.6|10216.6|10214.6|10223.6|10221.6|10214.1|10212.1|12
1602875100000|2020-10-16 19:05:00|10216.1|10214.1|10213.6|10211.6|10216.6|10214.6|10213.1|10211.1|0
1602875400000|2020-10-16 19:10:00|10213.1|10211.1|10203.1|10201.1|10213.6|10211.6|10202.6|10200.6|9
1602875700000|2020-10-16 19:15:00|10203.6|10201.6|10208.6|10206.6|10208.6|10206.6|10201.6|10199.6|7
1602876000000|2020-10-16 19:20:00|10208.1|10206.1|10209.1|10207.1|10209.1|10207.1|10206.6|10204.6|18
1602876300000|2020-10-16 19:25:00|10210.1|10208.1|10211.6|10209.6|10212.1|10210.1|10206.1|10204.1|32
1602876600000|2020-10-16 19:30:00|10211.1|10209.1|10204.6|10202.6|10211.6|10209.6|10203.1|10201.1|7
1602876900000|2020-10-16 19:35:00|10204.1|10202.1|10203.1|10201.1|10208.1|10206.1|10202.6|10200.6|9
1602877200000|2020-10-16 19:40:00|10202.6|10200.6|10203.1|10201.1|10203.6|10201.6|10197.6|10195.6|29
1602877500000|2020-10-16 19:45:00|10203.6|10201.6|10208.1|10206.1|10209.1|10207.1|10203.6|10201.6|33
1602877800000|2020-10-16 19:50:00|10208.6|10206.6|10203.6|10201.6|10208.6|10206.6|10203.6|10201.6|18
1602878100000|2020-10-16 19:55:00|10204.1|10202.1|10196.8|10190.8|10206.6|10204.6|10191.5|10185.5|62
1602878400000|2020-10-16 20:00:00|10196.9|10190.9|10187.6|10181.6|10196.9|10190.9|10184.3|10178.3|1
1602878700000|2020-10-16 20:05:00|10187.5|10181.5|10179.7|10173.7|10187.5|10181.5|10174.2|10168.2|0
1602879000000|2020-10-16 20:10:00|10179.9|10173.9|10174.2|10168.2|10183.9|10177.9|10171.9|10165.9|0
1602879300000|2020-10-16 20:15:00|10174|10168|10176|10170|10176.3|10170.3|10173.9|10167.9|0
1602879600000|2020-10-16 20:20:00|10176.3|10170.3|10178.1|10172.1|10179.3|10173.3|10175.6|10169.6|0
1602879900000|2020-10-16 20:25:00|10178.6|10172.6|10177|10171|10178.6|10172.6|10176|10170|0
1602880200000|2020-10-16 20:30:00|10177.5|10171.5|10181.2|10175.2|10185.2|10179.2|10176.3|10170.3|0
1602880500000|2020-10-16 20:35:00|10181.1|10175.1|10184.8|10178.8|10186.5|10180.5|10180.7|10174.7|0
1602880800000|2020-10-16 20:40:00|10184.9|10178.9|10185.4|10179.4|10187.1|10181.1|10183.2|10177.2|0
1602881100000|2020-10-16 20:45:00|10185.5|10179.5|10183.2|10177.2|10186|10180|10182.4|10176.4|0
1602881400000|2020-10-16 20:50:00|10183.1|10177.1|10184.3|10178.3|10185.4|10179.4|10181.2|10175.2|0
1602881700000|2020-10-16 20:55:00|10184.2|10178.2|10184.8|10178.8|10185.9|10179.9|10182.4|10176.4|0
1603058400000|2020-10-18 22:00:00|10207.6|10201.6|10211.2|10205.2|10214|10208|10205.9|10199.9|0
1603058700000|2020-10-18 22:05:00|10211.4|10205.4|10216.4|10210.4|10219|10213|10210.6|10204.6|0
1603059000000|2020-10-18 22:10:00|10216.5|10210.5|10215.6|10209.6|10217.3|10211.3|10215|10209|0
1603059300000|2020-10-18 22:15:00|10215.5|10209.5|10215.1|10209.1|10220.9|10214.9|10213.7|10207.7|0
1603059600000|2020-10-18 22:20:00|10215.4|10209.4|10217.6|10211.6|10219|10213|10213.7|10207.7|0
1603059900000|2020-10-18 22:25:00|10217.7|10211.7|10217.3|10211.3|10219.6|10213.6|10217.3|10211.3|0
1603060200000|2020-10-18 22:30:00|10217.4|10211.4|10222.1|10216.1|10223.2|10217.2|10217.4|10211.4|0
1603060500000|2020-10-18 22:35:00|10222|10216|10218.5|10212.5|10222.9|10216.9|10217.9|10211.9|0
1603060800000|2020-10-18 22:40:00|10218.6|10212.6|10217.9|10211.9|10219|10213|10217.4|10211.4|0
1603061100000|2020-10-18 22:45:00|10270.7|10264.7|10270.4|10264.4|10270.9|10264.9|10270.4|10264.4|0
1603061400000|2020-10-18 22:50:00|10270.3|10264.3|10269.8|10263.8|10272.1|10266.1|10269.8|10263.8|0
1603061700000|2020-10-18 22:55:00|10269.9|10263.9|10269|10263|10270.4|10264.4|10267.9|10261.9|0
1603062000000|2020-10-18 23:00:00|10268.9|10262.9|10266.8|10260.8|10269.8|10263.8|10266.2|10260.2|0
1603062300000|2020-10-18 23:05:00|10266.9|10260.9|10269|10263|10270.4|10264.4|10266.9|10260.9|0
1603062600000|2020-10-18 23:10:00|10269.1|10263.1|10269|10263|10270.1|10264.1|10267.9|10261.9|0
1603062900000|2020-10-18 23:15:00|10269.1|10263.1|10268.4|10262.4|10271.5|10265.5|10268.4|10262.4|0
1603063200000|2020-10-18 23:20:00|10267.9|10261.9|10266.8|10260.8|10268.4|10262.4|10266.2|10260.2|0
1603063500000|2020-10-18 23:25:00|10266.7|10260.7|10267.9|10261.9|10268.4|10262.4|10266.2|10260.2|0
1603063800000|2020-10-18 23:30:00|10267.8|10261.8|10266.2|10260.2|10267.9|10261.9|10264.5|10258.5|0
1603064100000|2020-10-18 23:35:00|10266.3|10260.3|10273.2|10267.2|10273.7|10267.7|10266.3|10260.3|0
1603064400000|2020-10-18 23:40:00|10273.5|10267.5|10270.9|10264.9|10273.7|10267.7|10270.4|10264.4|0
1603064700000|2020-10-18 23:45:00|10270.8|10264.8|10270.4|10264.4|10270.9|10264.9|10269.8|10263.8|0
1603065000000|2020-10-18 23:50:00|10270.7|10264.7|10269.8|10263.8|10270.9|10264.9|10269|10263|0
1603065300000|2020-10-18 23:55:00|10269.9|10263.9|10268.4|10262.4|10270.4|10264.4|10267.9|10261.9|0
1603065600000|2020-10-19 00:00:00|10268.5|10262.5|10274.9|10268.9|10277.4|10271.4|10268.5|10262.5|0
1603065900000|2020-10-19 00:05:00|10275.2|10269.2|10273.2|10267.2|10276.5|10270.5|10272.6|10266.6|0
1603066200000|2020-10-19 00:10:00|10273.5|10267.5|10273.7|10267.7|10274.9|10268.9|10272.6|10266.6|0
1603066500000|2020-10-19 00:15:00|10251.2|10245.2|10263.7|10257.7|10263.7|10257.7|10250|10244|0
1603066800000|2020-10-19 00:20:00|10262.8|10256.8|10258.7|10252.7|10262.8|10256.8|10256.3|10250.3|0
1603067100000|2020-10-19 00:25:00|10258.8|10252.8|10258.6|10252.6|10261.1|10255.1|10256.1|10250.1|0
1603067400000|2020-10-19 00:30:00|10258.7|10252.7|10261.2|10255.2|10261.3|10255.3|10258.6|10252.6|0
1603067700000|2020-10-19 00:35:00|10261.3|10255.3|10261|10255|10266.3|10260.3|10261|10255|0
1603068000000|2020-10-19 00:40:00|10261.1|10255.1|10262.2|10256.2|10266.1|10260.1|10261|10255|0
1603068300000|2020-10-19 00:45:00|10262.6|10256.6|10261.1|10255.1|10266.1|10260.1|10261|10255|0
1603068600000|2020-10-19 00:50:00|10261.9|10255.9|10260.6|10254.6|10263.6|10257.6|10259.3|10253.3|0
1603068900000|2020-10-19 00:55:00|10259.8|10253.8|10263.2|10257.2|10265.7|10259.7|10258.1|10252.1|0
1603069200000|2020-10-19 01:00:00|10263.3|10257.3|10263.3|10257.3|10268.3|10262.3|10260.5|10254.5|0
1603069500000|2020-10-19 01:05:00|10263.7|10257.7|10263.3|10257.3|10265.7|10259.7|10263.1|10257.1|0
1603069800000|2020-10-19 01:10:00|10263.2|10257.2|10266|10260|10266|10260|10260.7|10254.7|0
1603070100000|2020-10-19 01:15:00|10266.8|10260.8|10271.1|10265.1|10273.6|10267.6|10265.8|10259.8|0
1603070400000|2020-10-19 01:20:00|10271.2|10265.2|10273.5|10267.5|10273.6|10267.6|10271|10265|0
1603070700000|2020-10-19 01:25:00|10273.6|10267.6|10276|10270|10276.1|10270.1|10273.5|10267.5|0
1603071000000|2020-10-19 01:30:00|10249.9|10243.9|10250.2|10244.2|10252.6|10246.6|10247.5|10241.5|0
1603071300000|2020-10-19 01:35:00|10250.1|10244.1|10252.8|10246.8|10252.8|10246.8|10247.6|10241.6|0
1603071600000|2020-10-19 01:40:00|10252.7|10246.7|10250.2|10244.2|10252.9|10246.9|10250.2|10244.2|0
1603071900000|2020-10-19 01:45:00|10276.4|10270.4|10273.7|10267.7|10276.4|10270.4|10273.7|10267.7|0
1603072200000|2020-10-19 01:50:00|10273.8|10267.8|10276.3|10270.3|10276.3|10270.3|10273.7|10267.7|0
1603072500000|2020-10-19 01:55:00|10276.4|10270.4|10271|10265|10278.9|10272.9|10262.7|10256.7|0
1603072800000|2020-10-19 02:00:00|10270.1|10264.1|10273.8|10267.8|10279.2|10273.2|10268.6|10262.6|0
1603073100000|2020-10-19 02:05:00|10273.7|10267.7|10271.3|10265.3|10276.3|10270.3|10268.5|10262.5|0
1603073400000|2020-10-19 02:10:00|10271.2|10265.2|10268.9|10262.9|10273.7|10267.7|10268.8|10262.8|0
1603073700000|2020-10-19 02:15:00|10268.8|10262.8|10263.7|10257.7|10268.8|10262.8|10261.3|10255.3|0
1603074000000|2020-10-19 02:20:00|10263.8|10257.8|10263.8|10257.8|10263.8|10257.8|10261.2|10255.2|0
1603074300000|2020-10-19 02:25:00|10263.9|10257.9|10265.1|10259.1|10266.4|10260.4|10263.8|10257.8|0
1603074600000|2020-10-19 02:30:00|10263.9|10257.9|10258.6|10252.6|10266.4|10260.4|10258.6|10252.6|0
1603074900000|2020-10-19 02:35:00|10258.5|10252.5|10263.8|10257.8|10263.8|10257.8|10258.5|10252.5|0
1603075200000|2020-10-19 02:40:00|10263.7|10257.7|10257.6|10251.6|10263.7|10257.7|10256.3|10250.3|0
1603075500000|2020-10-19 02:45:00|10257.2|10251.2|10256.5|10250.5|10261.3|10255.3|10256.4|10250.4|0
1603075800000|2020-10-19 02:50:00|10256.4|10250.4|10258.9|10252.9|10259|10253|10255.1|10249.1|0
1603076100000|2020-10-19 02:55:00|10259|10253|10261.5|10255.5|10261.5|10255.5|10256.4|10250.4|0
1603076400000|2020-10-19 03:00:00|10261.4|10255.4|10261.6|10255.6|10261.6|10255.6|10259|10253|0
1603076700000|2020-10-19 03:05:00|10261.7|10255.7|10261.6|10255.6|10261.7|10255.7|10259.1|10253.1|0
1603077000000|2020-10-19 03:10:00|10261.5|10255.5|10256.5|10250.5|10261.6|10255.6|10256.3|10250.3|0
1603077300000|2020-10-19 03:15:00|10256|10250|10247.5|10241.5|10256.5|10250.5|10246.2|10240.2|0
1603077600000|2020-10-19 03:20:00|10247.1|10241.1|10246.1|10240.1|10248.6|10242.6|10245.9|10239.9|0
1603077900000|2020-10-19 03:25:00|10246|10240|10248.5|10242.5|10251.1|10245.1|10246|10240|0
1603078200000|2020-10-19 03:30:00|10248|10242|10250.9|10244.9|10251|10245|10246|10240|0
1603078500000|2020-10-19 03:35:00|10250.8|10244.8|10251|10245|10251|10245|10248.4|10242.4|0
1603078800000|2020-10-19 03:40:00|10251.1|10245.1|10258.7|10252.7|10258.8|10252.8|10251|10245|0
1603079100000|2020-10-19 03:45:00|10257.5|10251.5|10261.3|10255.3|10261.4|10255.4|10257.5|10251.5|0
1603079400000|2020-10-19 03:50:00|10261.4|10255.4|10261.4|10255.4|10263.9|10257.9|10261.3|10255.3|0
1603079700000|2020-10-19 03:55:00|10261.3|10255.3|10261.3|10255.3|10261.4|10255.4|10261.3|10255.3|0
1603080000000|2020-10-19 04:00:00|10261.4|10255.4|10265.1|10259.1|10265.1|10259.1|10261.3|10255.3|0
1603080300000|2020-10-19 04:05:00|10265|10259|10267.8|10261.8|10267.8|10261.8|10265|10259|0
1603080600000|2020-10-19 04:10:00|10267.9|10261.9|10267.9|10261.9|10268|10262|10267.8|10261.8|0
1603080900000|2020-10-19 04:15:00|10268|10262|10265.4|10259.4|10268|10262|10265.3|10259.3|0
1603081200000|2020-10-19 04:20:00|10265.3|10259.3|10262.8|10256.8|10265.4|10259.4|10262.7|10256.7|0
1603081500000|2020-10-19 04:25:00|10263.7|10257.7|10265.3|10259.3|10265.4|10259.4|10263.7|10257.7|0
1603081800000|2020-10-19 04:30:00|10265.2|10259.2|10262.6|10256.6|10265.2|10259.2|10262.5|10256.5|0
1603082100000|2020-10-19 04:35:00|10262.5|10256.5|10262.7|10256.7|10263.9|10257.9|10262.5|10256.5|0
1603082400000|2020-10-19 04:40:00|10262.8|10256.8|10262.3|10256.3|10262.8|10256.8|10259.7|10253.7|0
1603082700000|2020-10-19 04:45:00|10262.2|10256.2|10262.2|10256.2|10262.3|10256.3|10259.7|10253.7|0
1603083000000|2020-10-19 04:50:00|10262.1|10256.1|10259.7|10253.7|10262.1|10256.1|10257|10251|0
1603083300000|2020-10-19 04:55:00|10259.6|10253.6|10262.3|10256.3|10262.3|10256.3|10259.6|10253.6|0
1603083600000|2020-10-19 05:00:00|10262.2|10256.2|10264.9|10258.9|10264.9|10258.9|10259.6|10253.6|0
1603083900000|2020-10-19 05:05:00|10264.8|10258.8|10267.4|10261.4|10267.4|10261.4|10264.8|10258.8|0
1603084200000|2020-10-19 05:10:00|10267.3|10261.3|10267.5|10261.5|10270|10264|10264.9|10258.9|0
1603084500000|2020-10-19 05:15:00|10267.4|10261.4|10265|10259|10267.4|10261.4|10264.8|10258.8|0
1603084800000|2020-10-19 05:20:00|10264.9|10258.9|10265|10259|10265|10259|10264.8|10258.8|0
1603085100000|2020-10-19 05:25:00|10264.9|10258.9|10279.2|10273.2|10284.2|10278.2|10264.7|10258.7|0
1603085400000|2020-10-19 05:30:00|10279.1|10273.1|10266.2|10260.2|10279.4|10273.4|10266.2|10260.2|0
1603085700000|2020-10-19 05:35:00|10266.3|10260.3|10261.1|10255.1|10266.3|10260.3|10261|10255|0
1603086000000|2020-10-19 05:40:00|10261|10255|10263.5|10257.5|10263.6|10257.6|10260.9|10254.9|0
1603086300000|2020-10-19 05:45:00|10263.4|10257.4|10263.4|10257.4|10265.9|10259.9|10263.4|10257.4|0
1603086600000|2020-10-19 05:50:00|10263.3|10257.3|10263.7|10257.7|10263.7|10257.7|10260.8|10254.8|0
1603086900000|2020-10-19 05:55:00|10264.6|10258.6|10266.2|10260.2|10268.8|10262.8|10263.7|10257.7|0
1603087200000|2020-10-19 06:00:00|10229.6|10227.6|10221.1|10219.1|10236.6|10234.6|10217.1|10215.1|108
1603087500000|2020-10-19 06:05:00|10221.6|10219.6|10225.1|10223.1|10231.1|10229.1|10221.6|10219.6|54
1603087800000|2020-10-19 06:10:00|10224.6|10222.6|10223.6|10221.6|10227.6|10225.6|10222.1|10220.1|48
1603088100000|2020-10-19 06:15:00|10223.1|10221.1|10227.6|10225.6|10227.6|10225.6|10221.1|10219.1|45
1603088400000|2020-10-19 06:20:00|10227.1|10225.1|10222.6|10220.6|10227.1|10225.1|10221.6|10219.6|22
1603088700000|2020-10-19 06:25:00|10222.1|10220.1|10224.1|10222.1|10225.1|10223.1|10221.6|10219.6|20
1603089000000|2020-10-19 06:30:00|10223.6|10221.6|10220.6|10218.6|10223.6|10221.6|10215.1|10213.1|33
1603089300000|2020-10-19 06:35:00|10221.1|10219.1|10225.1|10223.1|10225.6|10223.6|10220.6|10218.6|19
1603089600000|2020-10-19 06:40:00|10224.6|10222.6|10225.1|10223.1|10225.1|10223.1|10222.1|10220.1|8
1603089900000|2020-10-19 06:45:00|10225.6|10223.6|10227.1|10225.1|10228.1|10226.1|10225.1|10223.1|19
1603090200000|2020-10-19 06:50:00|10226.6|10224.6|10230.1|10228.1|10230.6|10228.6|10225.6|10223.6|24
1603090500000|2020-10-19 06:55:00|10230.6|10228.6|10232.1|10230.1|10239.6|10237.6|10223.1|10221.1|137
1603090800000|2020-10-19 07:00:00|10230.6|10228.6|10280.6|10278.6|10282.6|10280.6|10230.6|10228.6|986
1603091100000|2020-10-19 07:05:00|10280.1|10278.1|10279.6|10277.6|10291.6|10289.6|10273.6|10271.6|569
1603091400000|2020-10-19 07:10:00|10281.1|10279.1|10273.1|10271.1|10282.6|10280.6|10269.1|10267.1|448
1603091700000|2020-10-19 07:15:00|10273.6|10271.6|10266.1|10264.1|10276.1|10274.1|10264.6|10262.6|374
1603092000000|2020-10-19 07:20:00|10266.6|10264.6|10272.6|10270.6|10278.6|10276.6|10266.6|10264.6|268
1603092300000|2020-10-19 07:25:00|10273.1|10271.1|10269.6|10267.6|10276.6|10274.6|10267.6|10265.6|244
1603092600000|2020-10-19 07:30:00|10270.1|10268.1|10273.1|10271.1|10278.6|10276.6|10266.6|10264.6|500
1603092900000|2020-10-19 07:35:00|10273.6|10271.6|10289.6|10287.6|10290.1|10288.1|10272.6|10270.6|276
1603093200000|2020-10-19 07:40:00|10289.1|10287.1|10281.1|10279.1|10293.1|10291.1|10280.1|10278.1|381
1603093500000|2020-10-19 07:45:00|10280.6|10278.6|10289.1|10287.1|10290.1|10288.1|10280.1|10278.1|235
1603093800000|2020-10-19 07:50:00|10289.6|10287.6|10287.1|10285.1|10291.1|10289.1|10282.1|10280.1|247
1603094100000|2020-10-19 07:55:00|10286.6|10284.6|10277.1|10275.1|10288.1|10286.1|10273.1|10271.1|328
1603094400000|2020-10-19 08:00:00|10276.6|10274.6|10274.1|10272.1|10285.1|10283.1|10274.1|10272.1|191
1603094700000|2020-10-19 08:05:00|10274.6|10272.6|10266.6|10264.6|10275.1|10273.1|10260.6|10258.6|550
1603095000000|2020-10-19 08:10:00|10266.1|10264.1|10265.6|10263.6|10271.1|10269.1|10265.1|10263.1|353
1603095300000|2020-10-19 08:15:00|10265.1|10263.1|10255.1|10253.1|10265.1|10263.1|10252.1|10250.1|213
1603095600000|2020-10-19 08:20:00|10254.6|10252.6|10257.1|10255.1|10260.1|10258.1|10253.6|10251.6|264
1603095900000|2020-10-19 08:25:00|10257.6|10255.6|10236.6|10234.6|10257.6|10255.6|10235.1|10233.1|395
1603096200000|2020-10-19 08:30:00|10236.1|10234.1|10248.6|10246.6|10250.1|10248.1|10235.1|10233.1|460
1603096500000|2020-10-19 08:35:00|10249.1|10247.1|10240.1|10238.1|10250.6|10248.6|10238.1|10236.1|236
1603096800000|2020-10-19 08:40:00|10241.1|10239.1|10240.6|10238.6|10241.6|10239.6|10236.6|10234.6|129
1603097100000|2020-10-19 08:45:00|10241.1|10239.1|10249.1|10247.1|10251.1|10249.1|10239.6|10237.6|207
1603097400000|2020-10-19 08:50:00|10248.6|10246.6|10250.1|10248.1|10254.1|10252.1|10247.6|10245.6|209
1603097700000|2020-10-19 08:55:00|10250.6|10248.6|10256.1|10254.1|10257.1|10255.1|10247.6|10245.6|177
1603098000000|2020-10-19 09:00:00|10256.6|10254.6|10258.1|10256.1|10261.1|10259.1|10255.1|10253.1|164
1603098300000|2020-10-19 09:05:00|10258.6|10256.6|10265.1|10263.1|10265.1|10263.1|10258.6|10256.6|149
1603098600000|2020-10-19 09:10:00|10264.6|10262.6|10256.1|10254.1|10265.1|10263.1|10255.1|10253.1|290
1603098900000|2020-10-19 09:15:00|10256.6|10254.6|10266.1|10264.1|10266.1|10264.1|10256.1|10254.1|316
1603099200000|2020-10-19 09:20:00|10265.6|10263.6|10271.1|10269.1|10273.1|10271.1|10264.6|10262.6|98
1603099500000|2020-10-19 09:25:00|10270.6|10268.6|10264.1|10262.1|10275.1|10273.1|10264.1|10262.1|136
1603099800000|2020-10-19 09:30:00|10263.6|10261.6|10259.6|10257.6|10265.1|10263.1|10259.6|10257.6|116
1603100100000|2020-10-19 09:35:00|10259.1|10257.1|10264.1|10262.1|10265.1|10263.1|10258.1|10256.1|115
1603100400000|2020-10-19 09:40:00|10264.6|10262.6|10264.1|10262.1|10265.6|10263.6|10261.1|10259.1|90
1603100700000|2020-10-19 09:45:00|10263.6|10261.6|10260.6|10258.6|10263.6|10261.6|10258.1|10256.1|119
1603101000000|2020-10-19 09:50:00|10261.1|10259.1|10260.1|10258.1|10262.1|10260.1|10253.1|10251.1|139
1603101300000|2020-10-19 09:55:00|10259.6|10257.6|10258.1|10256.1|10260.1|10258.1|10255.6|10253.6|57
1603101600000|2020-10-19 10:00:00|10258.6|10256.6|10250.1|10248.1|10259.1|10257.1|10249.1|10247.1|120
1603101900000|2020-10-19 10:05:00|10250.6|10248.6|10251.6|10249.6|10255.1|10253.1|10249.6|10247.6|71
1603102200000|2020-10-19 10:10:00|10251.1|10249.1|10248.6|10246.6|10251.6|10249.6|10243.1|10241.1|172
1603102500000|2020-10-19 10:15:00|10248.1|10246.1|10245.1|10243.1|10249.1|10247.1|10245.1|10243.1|50
1603102800000|2020-10-19 10:20:00|10245.6|10243.6|10246.1|10244.1|10247.6|10245.6|10244.1|10242.1|95
1603103100000|2020-10-19 10:25:00|10246.6|10244.6|10242.1|10240.1|10247.1|10245.1|10240.6|10238.6|101
1603103400000|2020-10-19 10:30:00|10241.1|10239.1|10241.6|10239.6|10242.1|10240.1|10235.6|10233.6|114
1603103700000|2020-10-19 10:35:00|10241.1|10239.1|10241.6|10239.6|10244.6|10242.6|10238.6|10236.6|105
1603104000000|2020-10-19 10:40:00|10242.1|10240.1|10240.1|10238.1|10244.1|10242.1|10240.1|10238.1|50
1603104300000|2020-10-19 10:45:00|10240.6|10238.6|10239.1|10237.1|10242.1|10240.1|10236.1|10234.1|101
1603104600000|2020-10-19 10:50:00|10238.6|10236.6|10240.1|10238.1|10240.1|10238.1|10236.1|10234.1|62
1603104900000|2020-10-19 10:55:00|10240.6|10238.6|10247.1|10245.1|10247.1|10245.1|10240.6|10238.6|127
1603105200000|2020-10-19 11:00:00|10247.6|10245.6|10245.6|10243.6|10247.6|10245.6|10240.6|10238.6|84
1603105500000|2020-10-19 11:05:00|10245.1|10243.1|10242.1|10240.1|10247.1|10245.1|10242.1|10240.1|75
1603105800000|2020-10-19 11:10:00|10241.6|10239.6|10238.1|10236.1|10243.1|10241.1|10236.6|10234.6|80
1603106100000|2020-10-19 11:15:00|10237.6|10235.6|10238.1|10236.1|10242.1|10240.1|10236.6|10234.6|90
1603106400000|2020-10-19 11:20:00|10239.1|10237.1|10237.6|10235.6|10239.1|10237.1|10234.6|10232.6|95
1603106700000|2020-10-19 11:25:00|10237.1|10235.1|10242.1|10240.1|10244.1|10242.1|10237.1|10235.1|81
1603107000000|2020-10-19 11:30:00|10242.6|10240.6|10243.1|10241.1|10245.1|10243.1|10239.1|10237.1|72
1603107300000|2020-10-19 11:35:00|10243.6|10241.6|10240.1|10238.1|10244.1|10242.1|10238.6|10236.6|72
1603107600000|2020-10-19 11:40:00|10241.8|10239.8|10245.3|10243.3|10245.8|10243.8|10239.3|10237.3|120
1603107900000|2020-10-19 11:45:00|10245.8|10243.8|10241.3|10239.3|10248.8|10246.8|10240.8|10238.8|76
1603108200000|2020-10-19 11:50:00|10241.8|10239.8|10238.3|10236.3|10241.8|10239.8|10238.3|10236.3|55
1603108500000|2020-10-19 11:55:00|10237.8|10235.8|10237.3|10235.3|10239.8|10237.8|10233.8|10231.8|452
1603108800000|2020-10-19 12:00:00|10236.8|10234.8|10232.3|10230.3|10237.8|10235.8|10230.8|10228.8|124
1603109100000|2020-10-19 12:05:00|10232.8|10230.8|10233.3|10231.3|10234.8|10232.8|10225.8|10223.8|163
1603109400000|2020-10-19 12:10:00|10232.8|10230.8|10238.8|10236.8|10239.8|10237.8|10230.8|10228.8|219
1603109700000|2020-10-19 12:15:00|10238.3|10236.3|10237.8|10235.8|10238.8|10236.8|10234.8|10232.8|106
1603110000000|2020-10-19 12:20:00|10237.3|10235.3|10236.8|10234.8|10237.3|10235.3|10233.8|10231.8|190
1603110300000|2020-10-19 12:25:00|10236.3|10234.3|10229.8|10227.8|10236.3|10234.3|10227.8|10225.8|151
1603110600000|2020-10-19 12:30:00|10229.3|10227.3|10222.8|10220.8|10231.8|10229.8|10222.8|10220.8|147
1603110900000|2020-10-19 12:35:00|10222.3|10220.3|10219.8|10217.8|10223.8|10221.8|10218.3|10216.3|107
1603111200000|2020-10-19 12:40:00|10220.8|10218.8|10202.8|10200.8|10220.8|10218.8|10201.8|10199.8|269
1603111500000|2020-10-19 12:45:00|10202.3|10200.3|10208.8|10206.8|10213.3|10211.3|10196.3|10194.3|351
1603111800000|2020-10-19 12:50:00|10209.3|10207.3|10210.8|10208.8|10212.8|10210.8|10206.8|10204.8|179
1603112100000|2020-10-19 12:55:00|10210.3|10208.3|10207.8|10205.8|10210.8|10208.8|10202.8|10200.8|214
1603112400000|2020-10-19 13:00:00|10208.8|10206.8|10208.8|10206.8|10213.8|10211.8|10202.8|10200.8|199
1603112700000|2020-10-19 13:05:00|10208.3|10206.3|10206.8|10204.8|10211.8|10209.8|10204.8|10202.8|135
1603113000000|2020-10-19 13:10:00|10206.3|10204.3|10208.8|10206.8|10210.8|10208.8|10204.3|10202.3|175
1603113300000|2020-10-19 13:15:00|10209.3|10207.3|10214.3|10212.3|10218.3|10216.3|10207.8|10205.8|111
1603113600000|2020-10-19 13:20:00|10214.8|10212.8|10217.8|10215.8|10217.8|10215.8|10212.3|10210.3|111
1603113900000|2020-10-19 13:25:00|10218.3|10216.3|10215.8|10213.8|10219.3|10217.3|10212.8|10210.8|160
1603114200000|2020-10-19 13:30:00|10216.3|10214.3|10219.8|10217.8|10221.8|10219.8|10212.8|10210.8|649
1603114500000|2020-10-19 13:35:00|10219.3|10217.3|10207.8|10205.8|10220.8|10218.8|10207.8|10205.8|210
1603114800000|2020-10-19 13:40:00|10207.3|10205.3|10190.8|10188.8|10209.8|10207.8|10190.3|10188.3|337
1603115100000|2020-10-19 13:45:00|10191.3|10189.3|10198.8|10196.8|10200.8|10198.8|10182.3|10180.3|438
1603115400000|2020-10-19 13:50:00|10197.8|10195.8|10206.8|10204.8|10208.8|10206.8|10196.8|10194.8|246
1603115700000|2020-10-19 13:55:00|10206.3|10204.3|10207.3|10205.3|10218.3|10216.3|10202.8|10200.8|270
1603116000000|2020-10-19 14:00:00|10206.8|10204.8|10209.8|10207.8|10211.8|10209.8|10199.8|10197.8|232
1603116300000|2020-10-19 14:05:00|10209.3|10207.3|10191.8|10189.8|10211.3|10209.3|10190.8|10188.8|384
1603116600000|2020-10-19 14:10:00|10192.5|10190.5|10195.5|10193.5|10195.5|10193.5|10186.5|10184.5|379
1603116900000|2020-10-19 14:15:00|10195|10193|10199|10197|10200.5|10198.5|10191.5|10189.5|211
1603117200000|2020-10-19 14:20:00|10198.5|10196.5|10196|10194|10200|10198|10195.5|10193.5|160
1603117500000|2020-10-19 14:25:00|10195.5|10193.5|10208.5|10206.5|10208.5|10206.5|10194.5|10192.5|254
1603117800000|2020-10-19 14:30:00|10209|10207|10204.5|10202.5|10209.5|10207.5|10201.5|10199.5|313
1603118100000|2020-10-19 14:35:00|10204|10202|10198.5|10196.5|10205.5|10203.5|10190.5|10188.5|301
1603118400000|2020-10-19 14:40:00|10199|10197|10194.5|10192.5|10202.5|10200.5|10194|10192|288
1603118700000|2020-10-19 14:45:00|10193.5|10191.5|10191|10189|10196|10194|10185.5|10183.5|436
1603119000000|2020-10-19 14:50:00|10191.5|10189.5|10192|10190|10195.5|10193.5|10187.5|10185.5|411
1603119300000|2020-10-19 14:55:00|10192.5|10190.5|10186.5|10184.5|10196.5|10194.5|10186.5|10184.5|412
1603119600000|2020-10-19 15:00:00|10187|10185|10194.5|10192.5|10198.5|10196.5|10186.5|10184.5|257
1603119900000|2020-10-19 15:05:00|10195|10193|10195.5|10193.5|10196|10194|10187.5|10185.5|216
1603120200000|2020-10-19 15:10:00|10196|10194|10193|10191|10197|10195|10189|10187|192
1603120500000|2020-10-19 15:15:00|10192.5|10190.5|10194|10192|10204|10202|10190.5|10188.5|574
1603120800000|2020-10-19 15:20:00|10193.5|10191.5|10178|10176|10194.5|10192.5|10174.5|10172.5|775
1603121100000|2020-10-19 15:25:00|10177.5|10175.5|10187|10185|10191|10189|10176|10174|869
1603121400000|2020-10-19 15:30:00|10185.5|10183.5|10183.5|10181.5|10188.5|10186.5|10181.5|10179.5|600
1603121700000|2020-10-19 15:35:00|10183|10181|10190.5|10188.5|10194.5|10192.5|10182.5|10180.5|188
1603122000000|2020-10-19 15:40:00|10190|10188|10187.5|10185.5|10192.5|10190.5|10185.5|10183.5|41
1603122300000|2020-10-19 15:45:00|10188|10186|10187.5|10185.5|10191.5|10189.5|10184|10182|154
1603122600000|2020-10-19 15:50:00|10188.5|10186.5|10181|10179|10188.5|10186.5|10180|10178|46
1603122900000|2020-10-19 15:55:00|10181.5|10179.5|10182.5|10180.5|10186|10184|10179.5|10177.5|23
1603123200000|2020-10-19 16:00:00|10182|10180|10181|10179|10185.5|10183.5|10176|10174|44
1603123500000|2020-10-19 16:05:00|10180.5|10178.5|10181|10179|10188|10186|10175|10173|54
1603123800000|2020-10-19 16:10:00|10181.5|10179.5|10178|10176|10185|10183|10176|10174|30
1603124100000|2020-10-19 16:15:00|10177.5|10175.5|10177.5|10175.5|10181.5|10179.5|10175.5|10173.5|17
1603124400000|2020-10-19 16:20:00|10178.5|10176.5|10179|10177|10179.5|10177.5|10173|10171|35
1603124700000|2020-10-19 16:25:00|10178.5|10176.5|10174|10172|10178.5|10176.5|10173|10171|24
1603125000000|2020-10-19 16:30:00|10173.5|10171.5|10177|10175|10178|10176|10173.5|10171.5|25
1603125300000|2020-10-19 16:35:00|10177.5|10175.5|10176|10174|10181.5|10179.5|10175|10173|9
1603125600000|2020-10-19 16:40:00|10176.5|10174.5|10181|10179|10184.5|10182.5|10176|10174|27
1603125900000|2020-10-19 16:45:00|10180.5|10178.5|10184.5|10182.5|10185.5|10183.5|10180|10178|8
1603126200000|2020-10-19 16:50:00|10185|10183|10181.5|10179.5|10186|10184|10180|10178|10
1603126500000|2020-10-19 16:55:00|10181|10179|10184.5|10182.5|10188.5|10186.5|10181|10179|15
1603126800000|2020-10-19 17:00:00|10185|10183|10177.5|10175.5|10188.5|10186.5|10177|10175|47
1603127100000|2020-10-19 17:05:00|10178|10176|10177|10175|10179.5|10177.5|10175|10173|5
1603127400000|2020-10-19 17:10:00|10177.5|10175.5|10181.5|10179.5|10183|10181|10177.5|10175.5|4
1603127700000|2020-10-19 17:15:00|10181|10179|10180|10178|10182.5|10180.5|10180|10178|2
1603128000000|2020-10-19 17:20:00|10180.5|10178.5|10180|10178|10183.5|10181.5|10178|10176|2
1603128300000|2020-10-19 17:25:00|10180.5|10178.5|10177|10175|10180.5|10178.5|10175|10173|0
1603128600000|2020-10-19 17:30:00|10177.5|10175.5|10170|10168|10179|10177|10169|10167|55
1603128900000|2020-10-19 17:35:00|10169.5|10167.5|10172|10170|10172.5|10170.5|10169|10167|12
1603129200000|2020-10-19 17:40:00|10171.5|10169.5|10171|10169|10172.5|10170.5|10167|10165|13
1603129500000|2020-10-19 17:45:00|10170.5|10168.5|10166.5|10164.5|10171|10169|10159.5|10157.5|63
1603129800000|2020-10-19 17:50:00|10166|10164|10163.5|10161.5|10169.5|10167.5|10160.5|10158.5|21
1603130100000|2020-10-19 17:55:00|10164|10162|10165|10163|10167|10165|10162.5|10160.5|19
1603130400000|2020-10-19 18:00:00|10163|10161|10154|10152|10163|10161|10154|10152|34
1603130700000|2020-10-19 18:05:00|10154.5|10152.5|10156.5|10154.5|10159|10157|10153.5|10151.5|23
1603131000000|2020-10-19 18:10:00|10157|10155|10163|10161|10163|10161|10156|10154|0
1603131300000|2020-10-19 18:15:00|10162.5|10160.5|10162.5|10160.5|10165|10163|10162|10160|2
1603131600000|2020-10-19 18:20:00|10163|10161|10165|10163|10165|10163|10160.5|10158.5|0
1603131900000|2020-10-19 18:25:00|10164.5|10162.5|10161.5|10159.5|10165|10163|10161.5|10159.5|0
1603132200000|2020-10-19 18:30:00|10160.5|10158.5|10147|10145|10161|10159|10143.5|10141.5|65
1603132500000|2020-10-19 18:35:00|10146.5|10144.5|10138.5|10136.5|10147|10145|10136.5|10134.5|29
1603132800000|2020-10-19 18:40:00|10139|10137|10132.5|10130.5|10141.5|10139.5|10130|10128|29
1603133100000|2020-10-19 18:45:00|10132|10130|10123|10121|10132.5|10130.5|10120.5|10118.5|82
1603133400000|2020-10-19 18:50:00|10122.5|10120.5|10122.5|10120.5|10124|10122|10118|10116|94
1603133700000|2020-10-19 18:55:00|10122|10120|10119|10117|10132.5|10130.5|10115|10113|43
1603134000000|2020-10-19 19:00:00|10118.5|10116.5|10110.5|10108.5|10118.5|10116.5|10101|10099|126
1603134300000|2020-10-19 19:05:00|10111|10109|10110|10108|10111|10109|10101|10099|70
1603134600000|2020-10-19 19:10:00|10110.5|10108.5|10112|10110|10114.5|10112.5|10104|10102|30
1603134900000|2020-10-19 19:15:00|10112.5|10110.5|10104.5|10102.5|10112.5|10110.5|10104|10102|48
1603135200000|2020-10-19 19:20:00|10103|10101|10101.5|10099.5|10106.5|10104.5|10100.5|10098.5|13
1603135500000|2020-10-19 19:25:00|10100.5|10098.5|10112|10110|10112.5|10110.5|10100.5|10098.5|7
1603135800000|2020-10-19 19:30:00|10111.5|10109.5|10116|10114|10118|10116|10110.5|10108.5|9
1603136100000|2020-10-19 19:35:00|10115.5|10113.5|10118.5|10116.5|10119.5|10117.5|10114|10112|32
1603136400000|2020-10-19 19:40:00|10118|10116|10116|10114|10119|10117|10114.5|10112.5|3
1603136700000|2020-10-19 19:45:00|10116.5|10114.5|10113.5|10111.5|10119|10117|10110|10108|27
1603137000000|2020-10-19 19:50:00|10113|10111|10098|10096|10114.5|10112.5|10098|10096|50
1603137300000|2020-10-19 19:55:00|10100.5|10098.5|10109.9|10103.9|10113.1|10107.1|10099|10097|52
1603137600000|2020-10-19 20:00:00|10110.2|10104.2|10115|10109|10124.1|10118.1|10110.2|10104.2|0
1603137900000|2020-10-19 20:05:00|10115.1|10109.1|10122.7|10116.7|10123.8|10117.8|10115|10109|0
1603138200000|2020-10-19 20:10:00|10122.8|10116.8|10119.5|10113.5|10123.8|10117.8|10117.4|10111.4|0
1603138500000|2020-10-19 20:15:00|10119|10113|10123.5|10117.5|10124.2|10118.2|10118.5|10112.5|0
1603138800000|2020-10-19 20:20:00|10123.2|10117.2|10123.5|10117.5|10124.2|10118.2|10121.8|10115.8|0
1603139100000|2020-10-19 20:25:00|10123.7|10117.7|10124.7|10118.7|10124.9|10118.9|10123.5|10117.5|0
1603139400000|2020-10-19 20:30:00|10124.2|10118.2|10140|10134|10143|10137|10124.2|10118.2|0
1603139700000|2020-10-19 20:35:00|10140.1|10134.1|10142.7|10136.7|10143.3|10137.3|10138.3|10132.3|0
1603140000000|2020-10-19 20:40:00|10142.8|10136.8|10143|10137|10144.1|10138.1|10139.9|10133.9|0
1603140300000|2020-10-19 20:45:00|10143.1|10137.1|10143.5|10137.5|10146.3|10140.3|10141.8|10135.8|0
1603140600000|2020-10-19 20:50:00|10143.6|10137.6|10147.7|10141.7|10148.8|10142.8|10143.6|10137.6|0
1603140900000|2020-10-19 20:55:00|10147.6|10141.6|10146.9|10140.9|10149.9|10143.9|10145.8|10139.8|0
1603141200000|2020-10-19 21:00:00|10146.7|10140.7|10144.5|10138.5|10146.7|10140.7|10143.8|10137.8|0
1603141500000|2020-10-19 21:05:00|10145|10139|10144.5|10138.5|10145.2|10139.2|10144.5|10138.5|0
1603141800000|2020-10-19 21:10:00|10144|10138|10143.1|10137.1|10145|10139|10141.4|10135.4|0
1603142100000|2020-10-19 21:15:00|10142.9|10136.9|10140.9|10134.9|10142.9|10136.9|10140.9|10134.9|0
1603142400000|2020-10-19 21:20:00|10140.6|10134.6|10140.6|10134.6|10140.9|10134.9|10140.2|10134.2|0
1603142700000|2020-10-19 21:25:00|10140.4|10134.4|10139.8|10133.8|10142.5|10136.5|10139.8|10133.8|0
1603143000000|2020-10-19 21:30:00|10139.5|10133.5|10139.8|10133.8|10139.8|10133.8|10139.3|10133.3|0
1603143300000|2020-10-19 21:35:00|10139.1|10133.1|10140|10134|10140.3|10134.3|10139.1|10133.1|0
1603143600000|2020-10-19 21:40:00|10139.5|10133.5|10139.8|10133.8|10139.8|10133.8|10139.1|10133.1|0
1603143900000|2020-10-19 21:45:00|10139.3|10133.3|10138.8|10132.8|10139.3|10133.3|10138.4|10132.4|0
1603144200000|2020-10-19 21:50:00|10139.1|10133.1|10139.3|10133.3|10140|10134|10138.8|10132.8|0
1603144500000|2020-10-19 21:55:00|10139.5|10133.5|10144|10138|10144|10138|10139.5|10133.5|0
1603144800000|2020-10-19 22:00:00|10145|10139|10149.2|10143.2|10153.1|10147.1|10145|10139|0
1603145100000|2020-10-19 22:05:00|10149.7|10143.7|10150.8|10144.8|10150.8|10144.8|10145|10139|0
1603145400000|2020-10-19 22:10:00|10150.9|10144.9|10162.5|10156.5|10166.4|10160.4|10150.3|10144.3|0
1603145700000|2020-10-19 22:15:00|10162.6|10156.6|10163.6|10157.6|10168.2|10162.2|10162.6|10156.6|0
1603146000000|2020-10-19 22:20:00|10163.7|10157.7|10158.3|10152.3|10164.7|10158.7|10158.3|10152.3|0
1603146300000|2020-10-19 22:25:00|10158.4|10152.4|10161.9|10155.9|10162.5|10156.5|10158.4|10152.4|0
1603146600000|2020-10-19 22:30:00|10162|10156|10160.8|10154.8|10162.5|10156.5|10159.4|10153.4|0
1603146900000|2020-10-19 22:35:00|10160.7|10154.7|10160|10154|10160.8|10154.8|10158.9|10152.9|0
1603147200000|2020-10-19 22:40:00|10160.1|10154.1|10160.8|10154.8|10161.4|10155.4|10158.9|10152.9|0
1603147500000|2020-10-19 22:45:00|10161.1|10155.1|10157.7|10151.7|10161.4|10155.4|10157.7|10151.7|0
1603147800000|2020-10-19 22:50:00|10157.8|10151.8|10158.9|10152.9|10160|10154|10157.8|10151.8|0
1603148100000|2020-10-19 22:55:00|10159|10153|10162.5|10156.5|10163.6|10157.6|10159|10153|0
1603148400000|2020-10-19 23:00:00|10162.4|10156.4|10164.2|10158.2|10164.7|10158.7|10161.9|10155.9|0
1603148700000|2020-10-19 23:05:00|10164.1|10158.1|10162.5|10156.5|10164.2|10158.2|10161.4|10155.4|0
1603149000000|2020-10-19 23:10:00|10162.4|10156.4|10161.4|10155.4|10162.4|10156.4|10160.8|10154.8|0
1603149300000|2020-10-19 23:15:00|10161.3|10155.3|10163.3|10157.3|10163.6|10157.6|10160.8|10154.8|0
1603149600000|2020-10-19 23:20:00|10163|10157|10163|10157|10163.3|10157.3|10161.4|10155.4|0
1603149900000|2020-10-19 23:25:00|10162.5|10156.5|10163|10157|10163.6|10157.6|10161.4|10155.4|0
1603150200000|2020-10-19 23:30:00|10163.1|10157.1|10156.4|10150.4|10163.6|10157.6|10155.8|10149.8|0
1603150500000|2020-10-19 23:35:00|10156.5|10150.5|10158.1|10152.1|10159.2|10153.2|10155.8|10149.8|0
1603150800000|2020-10-19 23:40:00|10158.2|10152.2|10160.9|10154.9|10160.9|10154.9|10158.2|10152.2|0
1603151100000|2020-10-19 23:45:00|10160.8|10154.8|10158.1|10152.1|10160.8|10154.8|10158.1|10152.1|0
1603151400000|2020-10-19 23:50:00|10158.2|10152.2|10158.1|10152.1|10160.9|10154.9|10158.1|10152.1|0
1603151700000|2020-10-19 23:55:00|10158.2|10152.2|10159.2|10153.2|10160.3|10154.3|10158.1|10152.1|0
1603152000000|2020-10-20 00:00:00|10159.1|10153.1|10163.4|10157.4|10167.6|10161.6|10158.6|10152.6|0
1603152300000|2020-10-20 00:05:00|10163.3|10157.3|10169.2|10163.2|10170.9|10164.9|10161.7|10155.7|0
1603152600000|2020-10-20 00:10:00|10169.3|10163.3|10161.6|10155.6|10170.4|10164.4|10161.6|10155.6|0
1603152900000|2020-10-20 00:15:00|10161.7|10155.7|10173.4|10167.4|10173.4|10167.4|10158.6|10152.6|0
1603153200000|2020-10-20 00:20:00|10173.3|10167.3|10173.1|10167.1|10178.3|10172.3|10173.1|10167.1|0
1603153500000|2020-10-20 00:25:00|10173.5|10167.5|10172.8|10166.8|10180.5|10174.5|10172.8|10166.8|0
1603153800000|2020-10-20 00:30:00|10172.7|10166.7|10175.3|10169.3|10176.6|10170.6|10172.7|10166.7|0
1603154100000|2020-10-20 00:35:00|10175.4|10169.4|10172.7|10166.7|10175.4|10169.4|10172.7|10166.7|0
1603154400000|2020-10-20 00:40:00|10172.8|10166.8|10175.4|10169.4|10175.5|10169.5|10170.3|10164.3|0
1603154700000|2020-10-20 00:45:00|10175.5|10169.5|10172.8|10166.8|10178|10172|10170.3|10164.3|0
1603155000000|2020-10-20 00:50:00|10172|10166|10170.5|10164.5|10172.9|10166.9|10170.2|10164.2|0
1603155300000|2020-10-20 00:55:00|10170.4|10164.4|10167.7|10161.7|10170.5|10164.5|10167.7|10161.7|0
1603155600000|2020-10-20 01:00:00|10167.6|10161.6|10162.4|10156.4|10167.6|10161.6|10159.8|10153.8|0
1603155900000|2020-10-20 01:05:00|10162.3|10156.3|10162.9|10156.9|10165|10159|10160.2|10154.2|0
1603156200000|2020-10-20 01:10:00|10162.8|10156.8|10163|10157|10163.1|10157.1|10157.7|10151.7|0
1603156500000|2020-10-20 01:15:00|10162.9|10156.9|10166.7|10160.7|10168|10162|10158|10152|0
1603156800000|2020-10-20 01:20:00|10166.6|10160.6|10165.4|10159.4|10168.1|10162.1|10162.9|10156.9|0
1603157100000|2020-10-20 01:25:00|10165.5|10159.5|10149.3|10143.3|10166.7|10160.7|10149.1|10143.1|0
1603157400000|2020-10-20 01:30:00|10149.4|10143.4|10140.9|10134.9|10151.9|10145.9|10133.1|10127.1|0
1603157700000|2020-10-20 01:35:00|10141|10135|10135.2|10129.2|10145.6|10139.6|10135.2|10129.2|0
1603158000000|2020-10-20 01:40:00|10135.3|10129.3|10142.4|10136.4|10142.4|10136.4|10134.5|10128.5|0
1603158300000|2020-10-20 01:45:00|10142.3|10136.3|10144.8|10138.8|10148.6|10142.6|10140.8|10134.8|0
1603158600000|2020-10-20 01:50:00|10144.7|10138.7|10144.8|10138.8|10147.3|10141.3|10140.9|10134.9|0
1603158900000|2020-10-20 01:55:00|10144.9|10138.9|10139.9|10133.9|10144.9|10138.9|10135.9|10129.9|0
1603159200000|2020-10-20 02:00:00|10139|10133|10139.7|10133.7|10140|10134|10134.7|10128.7|0
1603159500000|2020-10-20 02:05:00|10139.6|10133.6|10150.3|10144.3|10150.4|10144.4|10137.1|10131.1|0
1603159800000|2020-10-20 02:10:00|10150.4|10144.4|10150.2|10144.2|10150.4|10144.4|10147.8|10141.8|0
1603160100000|2020-10-20 02:15:00|10150.1|10144.1|10150.2|10144.2|10150.4|10144.4|10150.1|10144.1|0
1603160400000|2020-10-20 02:20:00|10150.3|10144.3|10149|10143|10150.4|10144.4|10147.5|10141.5|0
1603160700000|2020-10-20 02:25:00|10148.6|10142.6|10145.1|10139.1|10148.6|10142.6|10144.8|10138.8|0
1603161000000|2020-10-20 02:30:00|10145|10139|10141.1|10135.1|10145|10139|10137|10131|0
1603161300000|2020-10-20 02:35:00|10141|10135|10144.9|10138.9|10145|10139|10141|10135|0
1603161600000|2020-10-20 02:40:00|10145.4|10139.4|10144.9|10138.9|10146.2|10140.2|10142.2|10136.2|0
1603161900000|2020-10-20 02:45:00|10145|10139|10142|10136|10146.2|10140.2|10139.5|10133.5|0
1603162200000|2020-10-20 02:50:00|10142.1|10136.1|10136.5|10130.5|10144.6|10138.6|10134|10128|0
1603162500000|2020-10-20 02:55:00|10137.4|10131.4|10141.8|10135.8|10145.6|10139.6|10137.4|10131.4|0
1603162800000|2020-10-20 03:00:00|10141.7|10135.7|10145|10139|10147.5|10141.5|10139.2|10133.2|0
1603163100000|2020-10-20 03:05:00|10145.4|10139.4|10147.1|10141.1|10147.2|10141.2|10144.6|10138.6|0
1603163400000|2020-10-20 03:10:00|10147|10141|10146|10140|10147.4|10141.4|10144.6|10138.6|0
1603163700000|2020-10-20 03:15:00|10145.6|10139.6|10142.1|10136.1|10145.6|10139.6|10142.1|10136.1|0
1603164000000|2020-10-20 03:20:00|10142.2|10136.2|10142|10136|10147.3|10141.3|10140.6|10134.6|0
1603164300000|2020-10-20 03:25:00|10142.4|10136.4|10142.1|10136.1|10143.3|10137.3|10139.2|10133.2|0
1603164600000|2020-10-20 03:30:00|10142.2|10136.2|10150.3|10144.3|10152.9|10146.9|10142.1|10136.1|0
1603164900000|2020-10-20 03:35:00|10150.4|10144.4|10153.4|10147.4|10157.2|10151.2|10150.3|10144.3|0
1603165200000|2020-10-20 03:40:00|10153.3|10147.3|10153.1|10147.1|10155.7|10149.7|10150.7|10144.7|0
1603165500000|2020-10-20 03:45:00|10153|10147|10153.3|10147.3|10155.6|10149.6|10150.6|10144.6|0
1603165800000|2020-10-20 03:50:00|10153.4|10147.4|10152.9|10146.9|10153.4|10147.4|10150.3|10144.3|0
1603166100000|2020-10-20 03:55:00|10152.8|10146.8|10152.8|10146.8|10153|10147|10152.7|10146.7|0
1603166400000|2020-10-20 04:00:00|10152.7|10146.7|10152.4|10146.4|10152.8|10146.8|10149.9|10143.9|0
1603166700000|2020-10-20 04:05:00|10152.3|10146.3|10147.1|10141.1|10152.3|10146.3|10147|10141|0
1603167000000|2020-10-20 04:10:00|10148.3|10142.3|10147.1|10141.1|10149.5|10143.5|10144.2|10138.2|0
1603167300000|2020-10-20 04:15:00|10147.2|10141.2|10147.1|10141.1|10147.2|10141.2|10147|10141|0
1603167600000|2020-10-20 04:20:00|10147.2|10141.2|10148.5|10142.5|10149.9|10143.9|10147.1|10141.1|0
1603167900000|2020-10-20 04:25:00|10148.9|10142.9|10150|10144|10150|10144|10147.3|10141.3|0
1603168200000|2020-10-20 04:30:00|10149.9|10143.9|10139.6|10133.6|10149.9|10143.9|10139.4|10133.4|0
1603168500000|2020-10-20 04:35:00|10140.8|10134.8|10139.7|10133.7|10140.8|10134.8|10136.9|10130.9|0
1603168800000|2020-10-20 04:40:00|10139.6|10133.6|10138.7|10132.7|10139.9|10133.9|10137.2|10131.2|0
1603169100000|2020-10-20 04:45:00|10138.2|10132.2|10137.4|10131.4|10139.9|10133.9|10134.9|10128.9|0
1603169400000|2020-10-20 04:50:00|10137.3|10131.3|10137.3|10131.3|10137.5|10131.5|10137.2|10131.2|0
1603169700000|2020-10-20 04:55:00|10139.8|10133.8|10147.2|10141.2|10148.5|10142.5|10137.4|10131.4|0
1603170000000|2020-10-20 05:00:00|10146.8|10140.8|10147.3|10141.3|10147.3|10141.3|10144.5|10138.5|0
1603170300000|2020-10-20 05:05:00|10148.1|10142.1|10147.2|10141.2|10152.5|10146.5|10147.2|10141.2|0
1603170600000|2020-10-20 05:10:00|10147.6|10141.6|10149.5|10143.5|10152.1|10146.1|10147.1|10141.1|0
1603170900000|2020-10-20 05:15:00|10149.6|10143.6|10141.7|10135.7|10149.6|10143.6|10141.7|10135.7|0
1603171200000|2020-10-20 05:20:00|10142.2|10136.2|10149.4|10143.4|10154.6|10148.6|10142.2|10136.2|0
1603171500000|2020-10-20 05:25:00|10149.3|10143.3|10146.3|10140.3|10149.3|10143.3|10144.3|10138.3|0
1603171800000|2020-10-20 05:30:00|10146.2|10140.2|10147.6|10141.6|10148.8|10142.8|10143.5|10137.5|0
1603172100000|2020-10-20 05:35:00|10147.2|10141.2|10148.5|10142.5|10148.8|10142.8|10143.5|10137.5|0
1603172400000|2020-10-20 05:40:00|10148.4|10142.4|10158.1|10152.1|10159.4|10153.4|10148.4|10142.4|0
1603172700000|2020-10-20 05:45:00|10158|10152|10159.1|10153.1|10160.5|10154.5|10155.4|10149.4|0
1603173000000|2020-10-20 05:50:00|10159.6|10153.6|10159|10153|10161.6|10155.6|10155.9|10149.9|0
1603173300000|2020-10-20 05:55:00|10158.9|10152.9|10156.7|10150.7|10159.7|10153.7|10156.3|10150.3|0
1603173600000|2020-10-20 06:00:00|10138|10136|10127|10125|10147.5|10145.5|10127|10125|133
1603173900000|2020-10-20 06:05:00|10127.5|10125.5|10133|10131|10135|10133|10127|10125|60
1603174200000|2020-10-20 06:10:00|10133.5|10131.5|10138|10136|10140|10138|10132|10130|71
1603174500000|2020-10-20 06:15:00|10137.5|10135.5|10143.5|10141.5|10150.5|10148.5|10135|10133|84
1603174800000|2020-10-20 06:20:00|10144|10142|10153|10151|10153.5|10151.5|10141.5|10139.5|61
1603175100000|2020-10-20 06:25:00|10153.5|10151.5|10151|10149|10154|10152|10149|10147|53
1603175400000|2020-10-20 06:30:00|10150.5|10148.5|10156|10154|10156|10154|10150.5|10148.5|63
1603175700000|2020-10-20 06:35:00|10155.5|10153.5|10155.5|10153.5|10156.5|10154.5|10153|10151|55
1603176000000|2020-10-20 06:40:00|10155|10153|10161|10159|10163|10161|10154.5|10152.5|47
1603176300000|2020-10-20 06:45:00|10160.5|10158.5|10156|10154|10160.5|10158.5|10155|10153|14
1603176600000|2020-10-20 06:50:00|10156.5|10154.5|10157|10155|10158|10156|10155|10153|11
1603176900000|2020-10-20 06:55:00|10156.5|10154.5|10165.5|10163.5|10165.5|10163.5|10156|10154|68
1603177200000|2020-10-20 07:00:00|10164.5|10162.5|10174|10172|10191|10189|10164.5|10162.5|903
1603177500000|2020-10-20 07:05:00|10174.5|10172.5|10185|10183|10193.5|10191.5|10167.5|10165.5|683
1603177800000|2020-10-20 07:10:00|10184.5|10182.5|10175|10173|10188.5|10186.5|10174|10172|356
1603178100000|2020-10-20 07:15:00|10175.5|10173.5|10158|10156|10176.5|10174.5|10156|10154|347
1603178400000|2020-10-20 07:20:00|10158.5|10156.5|10151.5|10149.5|10163|10161|10147.5|10145.5|497
1603178700000|2020-10-20 07:25:00|10152|10150|10166|10164|10166|10164|10150.5|10148.5|271
1603179000000|2020-10-20 07:30:00|10166.5|10164.5|10174|10172|10179.5|10177.5|10164.5|10162.5|335
1603179300000|2020-10-20 07:35:00|10174.5|10172.5|10179.5|10177.5|10183.5|10181.5|10169.5|10167.5|266
1603179600000|2020-10-20 07:40:00|10179.4|10177.4|10196.4|10194.4|10198.4|10196.4|10179.4|10177.4|232
1603179900000|2020-10-20 07:45:00|10195.9|10193.9|10204.4|10202.4|10204.4|10202.4|10193.4|10191.4|365
1603180200000|2020-10-20 07:50:00|10203.9|10201.9|10202.4|10200.4|10208.4|10206.4|10201.4|10199.4|273
1603180500000|2020-10-20 07:55:00|10201.9|10199.9|10193.4|10191.4|10202.4|10200.4|10193.4|10191.4|327
1603180800000|2020-10-20 08:00:00|10192.4|10190.4|10194.9|10192.9|10196.9|10194.9|10187.4|10185.4|392
1603181100000|2020-10-20 08:05:00|10194.4|10192.4|10184.4|10182.4|10195.9|10193.9|10184.4|10182.4|126
1603181400000|2020-10-20 08:10:00|10183.9|10181.9|10184.4|10182.4|10194.4|10192.4|10182.4|10180.4|126
1603181700000|2020-10-20 08:15:00|10184.9|10182.9|10185.4|10183.4|10188.4|10186.4|10179.4|10177.4|152
1603182000000|2020-10-20 08:20:00|10184.9|10182.9|10194.4|10192.4|10196.9|10194.9|10184.9|10182.9|112
1603182300000|2020-10-20 08:25:00|10194.9|10192.9|10195.9|10193.9|10198.4|10196.4|10188.4|10186.4|189
1603182600000|2020-10-20 08:30:00|10193.9|10191.9|10189.9|10187.9|10195.9|10193.9|10187.4|10185.4|240
1603182900000|2020-10-20 08:35:00|10190.4|10188.4|10184.4|10182.4|10194.4|10192.4|10182.4|10180.4|73
1603183200000|2020-10-20 08:40:00|10183.9|10181.9|10185.9|10183.9|10189.4|10187.4|10180.4|10178.4|146
1603183500000|2020-10-20 08:45:00|10185.4|10183.4|10178.4|10176.4|10188.9|10186.9|10177.9|10175.9|137
1603183800000|2020-10-20 08:50:00|10178.9|10176.9|10178.9|10176.9|10183.9|10181.9|10175.9|10173.9|94
1603184100000|2020-10-20 08:55:00|10179.4|10177.4|10181.9|10179.9|10182.4|10180.4|10176.4|10174.4|183
1603184400000|2020-10-20 09:00:00|10182.4|10180.4|10179.4|10177.4|10183.4|10181.4|10178.4|10176.4|107
1603184700000|2020-10-20 09:05:00|10178.4|10176.4|10178.4|10176.4|10182.4|10180.4|10174.9|10172.9|150
1603185000000|2020-10-20 09:10:00|10178.9|10176.9|10170.4|10168.4|10181.9|10179.9|10168.4|10166.4|129
1603185300000|2020-10-20 09:15:00|10170.9|10168.9|10169.4|10167.4|10174.9|10172.9|10168.4|10166.4|114
1603185600000|2020-10-20 09:20:00|10168.9|10166.9|10162.4|10160.4|10169.4|10167.4|10161.4|10159.4|143
1603185900000|2020-10-20 09:25:00|10163.4|10161.4|10157.9|10155.9|10164.4|10162.4|10157.4|10155.4|106
1603186200000|2020-10-20 09:30:00|10157.4|10155.4|10165.9|10163.9|10167.4|10165.4|10156.9|10154.9|182
1603186500000|2020-10-20 09:35:00|10165.4|10163.4|10153.4|10151.4|10165.9|10163.9|10152.4|10150.4|115
1603186800000|2020-10-20 09:40:00|10153.9|10151.9|10154.4|10152.4|10158.4|10156.4|10153.4|10151.4|144
1603187100000|2020-10-20 09:45:00|10153.9|10151.9|10149.9|10147.9|10161.9|10159.9|10149.4|10147.4|180
1603187400000|2020-10-20 09:50:00|10149.4|10147.4|10148.4|10146.4|10151.9|10149.9|10147.4|10145.4|296
1603187700000|2020-10-20 09:55:00|10148.9|10146.9|10148.4|10146.4|10149.4|10147.4|10145.4|10143.4|148
1603188000000|2020-10-20 10:00:00|10148.9|10146.9|10139.4|10137.4|10154.9|10152.9|10138.9|10136.9|267
1603188300000|2020-10-20 10:05:00|10138.9|10136.9|10138.9|10136.9|10139.9|10137.9|10134.9|10132.9|232
1603188600000|2020-10-20 10:10:00|10138.4|10136.4|10127.4|10125.4|10138.9|10136.9|10127.4|10125.4|257
1603188900000|2020-10-20 10:15:00|10126.9|10124.9|10125.9|10123.9|10128.9|10126.9|10122.9|10120.9|185
1603189200000|2020-10-20 10:20:00|10125.4|10123.4|10138.4|10136.4|10138.4|10136.4|10125.4|10123.4|180
1603189500000|2020-10-20 10:25:00|10137.9|10135.9|10151.9|10149.9|10152.4|10150.4|10135.4|10133.4|135
1603189800000|2020-10-20 10:30:00|10152.4|10150.4|10149.4|10147.4|10153.4|10151.4|10146.4|10144.4|334
1603190100000|2020-10-20 10:35:00|10148.9|10146.9|10151.4|10149.4|10152.9|10150.9|10144.4|10142.4|104
1603190400000|2020-10-20 10:40:00|10151.9|10149.9|10152.4|10150.4|10155.4|10153.4|10150.4|10148.4|92
1603190700000|2020-10-20 10:45:00|10152.9|10150.9|10155.4|10153.4|10157.9|10155.9|10151.4|10149.4|64
1603191000000|2020-10-20 10:50:00|10154.9|10152.9|10158.9|10156.9|10159.4|10157.4|10154.4|10152.4|130
1603191300000|2020-10-20 10:55:00|10159.4|10157.4|10161.4|10159.4|10162.4|10160.4|10157.4|10155.4|82
1603191600000|2020-10-20 11:00:00|10162.4|10160.4|10160.4|10158.4|10164.4|10162.4|10157.4|10155.4|91
1603191900000|2020-10-20 11:05:00|10159.9|10157.9|10164.4|10162.4|10164.4|10162.4|10156.4|10154.4|133
1603192200000|2020-10-20 11:10:00|10163.9|10161.9|10163.4|10161.4|10165.4|10163.4|10162.4|10160.4|84
1603192500000|2020-10-20 11:15:00|10163.9|10161.9|10166.4|10164.4|10167.4|10165.4|10163.4|10161.4|71
1603192800000|2020-10-20 11:20:00|10166.9|10164.9|10164.4|10162.4|10167.4|10165.4|10161.4|10159.4|53
1603193100000|2020-10-20 11:25:00|10163.9|10161.9|10166.4|10164.4|10167.4|10165.4|10161.4|10159.4|34
1603193400000|2020-10-20 11:30:00|10165.9|10163.9|10158.9|10156.9|10166.4|10164.4|10157.4|10155.4|65
1603193700000|2020-10-20 11:35:00|10158.4|10156.4|10155.4|10153.4|10159.4|10157.4|10154.4|10152.4|50
1603194000000|2020-10-20 11:40:00|10154.4|10152.4|10158.9|10156.9|10161.4|10159.4|10154.4|10152.4|77
1603194300000|2020-10-20 11:45:00|10158.4|10156.4|10153.4|10151.4|10158.9|10156.9|10152.4|10150.4|64
1603194600000|2020-10-20 11:50:00|10152.9|10150.9|10159.4|10157.4|10159.4|10157.4|10152.9|10150.9|50
1603194900000|2020-10-20 11:55:00|10158.9|10156.9|10166.4|10164.4|10166.9|10164.9|10158.4|10156.4|60
1603195200000|2020-10-20 12:00:00|10167.4|10165.4|10166.4|10164.4|10168.4|10166.4|10162.9|10160.9|170
1603195500000|2020-10-20 12:05:00|10166.9|10164.9|10166.4|10164.4|10170.9|10168.9|10165.9|10163.9|96
1603195800000|2020-10-20 12:10:00|10165.9|10163.9|10154.4|10152.4|10165.9|10163.9|10153.4|10151.4|154
1603196100000|2020-10-20 12:15:00|10154.9|10152.9|10142.4|10140.4|10154.9|10152.9|10142.4|10140.4|190
1603196400000|2020-10-20 12:20:00|10141.9|10139.9|10132.9|10130.9|10143.4|10141.4|10132.4|10130.4|257
1603196700000|2020-10-20 12:25:00|10133.4|10131.4|10138.4|10136.4|10139.4|10137.4|10128.4|10126.4|192
1603197000000|2020-10-20 12:30:00|10138.9|10136.9|10136.9|10134.9|10140.4|10138.4|10136.4|10134.4|136
1603197300000|2020-10-20 12:35:00|10136.4|10134.4|10142.4|10140.4|10143.4|10141.4|10135.9|10133.9|170
1603197600000|2020-10-20 12:40:00|10141.9|10139.9|10141.4|10139.4|10143.9|10141.9|10138.4|10136.4|85
1603197900000|2020-10-20 12:45:00|10140.9|10138.9|10150.9|10148.9|10154.4|10152.4|10139.9|10137.9|151
1603198200000|2020-10-20 12:50:00|10150.4|10148.4|10160.4|10158.4|10160.4|10158.4|10150.4|10148.4|122
1603198500000|2020-10-20 12:55:00|10159.9|10157.9|10156.9|10154.9|10163.4|10161.4|10156.4|10154.4|218
1603198800000|2020-10-20 13:00:00|10156.4|10154.4|10157.4|10155.4|10158.4|10156.4|10151.9|10149.9|183
1603199100000|2020-10-20 13:05:00|10157.9|10155.9|10166.4|10164.4|10167.9|10165.9|10154.4|10152.4|140
1603199400000|2020-10-20 13:10:00|10165.4|10163.4|10164.9|10162.9|10168.4|10166.4|10163.9|10161.9|152
1603199700000|2020-10-20 13:15:00|10164.4|10162.4|10163.9|10161.9|10168.4|10166.4|10163.4|10161.4|127
1603200000000|2020-10-20 13:20:00|10163.4|10161.4|10156.9|10154.9|10164.4|10162.4|10156.9|10154.9|144
1603200300000|2020-10-20 13:25:00|10156.4|10154.4|10160.4|10158.4|10162.4|10160.4|10155.4|10153.4|122
1603200600000|2020-10-20 13:30:00|10159.9|10157.9|10155.4|10153.4|10165.9|10163.9|10150.4|10148.4|365
1603200900000|2020-10-20 13:35:00|10155.9|10153.9|10155.9|10153.9|10161.4|10159.4|10149.4|10147.4|212
1603201200000|2020-10-20 13:40:00|10156.4|10154.4|10175.9|10173.9|10177.4|10175.4|10153.9|10151.9|217
1603201500000|2020-10-20 13:45:00|10175.4|10173.4|10172.9|10170.9|10178.9|10176.9|10171.4|10169.4|191
1603201800000|2020-10-20 13:50:00|10173.4|10171.4|10173.9|10171.9|10178.4|10176.4|10166.4|10164.4|276
1603202100000|2020-10-20 13:55:00|10174.9|10172.9|10186.4|10184.4|10187.4|10185.4|10171.4|10169.4|357
1603202400000|2020-10-20 14:00:00|10185.9|10183.9|10174.4|10172.4|10188.4|10186.4|10172.9|10170.9|232
1603202700000|2020-10-20 14:05:00|10174.9|10172.9|10173.4|10171.4|10178.4|10176.4|10172.4|10170.4|175
1603203000000|2020-10-20 14:10:00|10172.9|10170.9|10173.9|10171.9|10178.9|10176.9|10171.9|10169.9|99
1603203300000|2020-10-20 14:15:00|10174.4|10172.4|10164.9|10162.9|10177.4|10175.4|10164.9|10162.9|241
1603203600000|2020-10-20 14:20:00|10164.4|10162.4|10162.4|10160.4|10165.9|10163.9|10159.9|10157.9|249
1603203900000|2020-10-20 14:25:00|10162.9|10160.9|10162.9|10160.9|10164.9|10162.9|10155.9|10153.9|131
1603204200000|2020-10-20 14:30:00|10163.4|10161.4|10160.4|10158.4|10166.9|10164.9|10158.9|10156.9|217
1603204500000|2020-10-20 14:35:00|10159.9|10157.9|10164.9|10162.9|10167.9|10165.9|10158.4|10156.4|222
1603204800000|2020-10-20 14:40:00|10165.4|10163.4|10164.9|10162.9|10168.9|10166.9|10162.9|10160.9|278
1603205100000|2020-10-20 14:45:00|10163.9|10161.9|10159.9|10157.9|10169.9|10167.9|10157.9|10155.9|311
1603205400000|2020-10-20 14:50:00|10159.4|10157.4|10169.4|10167.4|10172.9|10170.9|10158.9|10156.9|235
1603205700000|2020-10-20 14:55:00|10168.9|10166.9|10155.9|10153.9|10169.9|10167.9|10155.9|10153.9|269
1603206000000|2020-10-20 15:00:00|10155.4|10153.4|10149.9|10147.9|10160.9|10158.9|10145.9|10143.9|415
1603206300000|2020-10-20 15:05:00|10149.4|10147.4|10150.9|10148.9|10153.9|10151.9|10145.9|10143.9|318
1603206600000|2020-10-20 15:10:00|10150.4|10148.4|10150.9|10148.9|10155.9|10153.9|10148.4|10146.4|164
1603206900000|2020-10-20 15:15:00|10149.9|10147.9|10145.4|10143.4|10154.9|10152.9|10144.9|10142.9|348
1603207200000|2020-10-20 15:20:00|10145.9|10143.9|10138.9|10136.9|10146.9|10144.9|10138.9|10136.9|471
1603207500000|2020-10-20 15:25:00|10138.4|10136.4|10147.4|10145.4|10148.4|10146.4|10136.9|10134.9|1351
1603207800000|2020-10-20 15:30:00|10145.4|10143.4|10126.9|10124.9|10147.9|10145.9|10125.4|10123.4|883
1603208100000|2020-10-20 15:35:00|10126.4|10124.4|10126.9|10124.9|10130.9|10128.9|10124.9|10122.9|159
1603208400000|2020-10-20 15:40:00|10127.4|10125.4|10131.9|10129.9|10132.9|10130.9|10123.4|10121.4|140
1603208700000|2020-10-20 15:45:00|10132.4|10130.4|10138.9|10136.9|10139.9|10137.9|10128.4|10126.4|104
1603209000000|2020-10-20 15:50:00|10139.4|10137.4|10140.4|10138.4|10140.9|10138.9|10135.9|10133.9|48
1603209300000|2020-10-20 15:55:00|10139.9|10137.9|10143.9|10141.9|10143.9|10141.9|10138.9|10136.9|27
1603209600000|2020-10-20 16:00:00|10143.4|10141.4|10147.4|10145.4|10147.9|10145.9|10143.4|10141.4|27
1603209900000|2020-10-20 16:05:00|10147.9|10145.9|10142.9|10140.9|10150.9|10148.9|10142.4|10140.4|30
1603210200000|2020-10-20 16:10:00|10143.4|10141.4|10143.9|10141.9|10145.9|10143.9|10142.9|10140.9|32
1603210500000|2020-10-20 16:15:00|10143.4|10141.4|10143.9|10141.9|10149.4|10147.4|10143.4|10141.4|16
1603210800000|2020-10-20 16:20:00|10142.9|10140.9|10143.9|10141.9|10144.9|10142.9|10140.9|10138.9|13
1603211100000|2020-10-20 16:25:00|10144.4|10142.4|10141.4|10139.4|10144.9|10142.9|10140.9|10138.9|22
1603211400000|2020-10-20 16:30:00|10141.9|10139.9|10166.4|10164.4|10167.9|10165.9|10140.4|10138.4|160
1603211700000|2020-10-20 16:35:00|10166.9|10164.9|10161.9|10159.9|10169.9|10167.9|10156.9|10154.9|69
1603212000000|2020-10-20 16:40:00|10162.4|10160.4|10161.9|10159.9|10165.4|10163.4|10159.9|10157.9|28
1603212300000|2020-10-20 16:45:00|10162.4|10160.4|10155.9|10153.9|10164.9|10162.9|10154.9|10152.9|14
1603212600000|2020-10-20 16:50:00|10155.4|10153.4|10153.9|10151.9|10159.4|10157.4|10153.9|10151.9|18
1603212900000|2020-10-20 16:55:00|10154.4|10152.4|10154.9|10152.9|10154.9|10152.9|10148.9|10146.9|21
1603213200000|2020-10-20 17:00:00|10156.4|10154.4|10158.4|10156.4|10161.4|10159.4|10153.9|10151.9|9
1603213500000|2020-10-20 17:05:00|10157.9|10155.9|10158.4|10156.4|10165.9|10163.9|10157.4|10155.4|34
1603213800000|2020-10-20 17:10:00|10157.9|10155.9|10167.9|10165.9|10170.9|10168.9|10157.9|10155.9|34
1603214100000|2020-10-20 17:15:00|10168.4|10166.4|10167.4|10165.4|10171.4|10169.4|10166.9|10164.9|20
1603214400000|2020-10-20 17:20:00|10166.9|10164.9|10176.9|10174.9|10177.9|10175.9|10165.9|10163.9|40
1603214700000|2020-10-20 17:25:00|10176.4|10174.4|10178.9|10176.9|10181.4|10179.4|10174.9|10172.9|35
1603215000000|2020-10-20 17:30:00|10179.4|10177.4|10178.4|10176.4|10182.4|10180.4|10176.4|10174.4|22
1603215300000|2020-10-20 17:35:00|10178.9|10176.9|10181.4|10179.4|10185.4|10183.4|10176.9|10174.9|37
1603215600000|2020-10-20 17:40:00|10180.9|10178.9|10179.4|10177.4|10184.4|10182.4|10178.9|10176.9|30
1603215900000|2020-10-20 17:45:00|10178.9|10176.9|10179.4|10177.4|10183.9|10181.9|10176.9|10174.9|17
1603216200000|2020-10-20 17:50:00|10178.9|10176.9|10171.4|10169.4|10179.4|10177.4|10171.4|10169.4|28
1603216500000|2020-10-20 17:55:00|10170.9|10168.9|10162.9|10160.9|10173.4|10171.4|10159.4|10157.4|41
1603216800000|2020-10-20 18:00:00|10163.4|10161.4|10166.9|10164.9|10169.4|10167.4|10163.4|10161.4|41
1603217100000|2020-10-20 18:05:00|10166.4|10164.4|10160.4|10158.4|10167.4|10165.4|10158.9|10156.9|39
1603217400000|2020-10-20 18:10:00|10159.9|10157.9|10164.9|10162.9|10164.9|10162.9|10159.4|10157.4|28
1603217700000|2020-10-20 18:15:00|10164.4|10162.4|10166.4|10164.4|10169.4|10167.4|10164.4|10162.4|24
1603218000000|2020-10-20 18:20:00|10166.9|10164.9|10160.9|10158.9|10167.9|10165.9|10158.4|10156.4|32
1603218300000|2020-10-20 18:25:00|10160.4|10158.4|10158.9|10156.9|10166.4|10164.4|10158.4|10156.4|9
1603218600000|2020-10-20 18:30:00|10159.4|10157.4|10160.4|10158.4|10162.9|10160.9|10158.4|10156.4|10
1603218900000|2020-10-20 18:35:00|10159.9|10157.9|10159.9|10157.9|10160.4|10158.4|10156.4|10154.4|15
1603219200000|2020-10-20 18:40:00|10160.4|10158.4|10159.9|10157.9|10164.4|10162.4|10157.9|10155.9|9
1603219500000|2020-10-20 18:45:00|10160.4|10158.4|10154.4|10152.4|10160.4|10158.4|10153.4|10151.4|15
1603219800000|2020-10-20 18:50:00|10153.9|10151.9|10152.4|10150.4|10154.9|10152.9|10151.4|10149.4|14
1603220100000|2020-10-20 18:55:00|10152.9|10150.9|10151.4|10149.4|10154.4|10152.4|10150.9|10148.9|26
1603220400000|2020-10-20 19:00:00|10151.9|10149.9|10156.9|10154.9|10157.9|10155.9|10151.9|10149.9|45
1603220700000|2020-10-20 19:05:00|10156.4|10154.4|10135.4|10133.4|10156.9|10154.9|10133.4|10131.4|59
1603221000000|2020-10-20 19:10:00|10134.4|10132.4|10130.4|10128.4|10135.9|10133.9|10122.9|10120.9|131
1603221300000|2020-10-20 19:15:00|10128.9|10126.9|10134.9|10132.9|10137.4|10135.4|10115.9|10113.9|125
1603221600000|2020-10-20 19:20:00|10134.4|10132.4|10134.4|10132.4|10135.9|10133.9|10128.4|10126.4|37
1603221900000|2020-10-20 19:25:00|10133.9|10131.9|10142.4|10140.4|10143.4|10141.4|10132.9|10130.9|27
1603222200000|2020-10-20 19:30:00|10141.9|10139.9|10136.4|10134.4|10142.4|10140.4|10133.9|10131.9|10
1603222500000|2020-10-20 19:35:00|10135.9|10133.9|10131.4|10129.4|10136.4|10134.4|10124.9|10122.9|18
1603222800000|2020-10-20 19:40:00|10131.9|10129.9|10151.4|10149.4|10152.4|10150.4|10131.9|10129.9|31
1603223100000|2020-10-20 19:45:00|10151.9|10149.9|10132.4|10130.4|10151.9|10149.9|10130.4|10128.4|32
1603223400000|2020-10-20 19:50:00|10132.9|10130.9|10135.4|10133.4|10141.4|10139.4|10128.4|10126.4|51
1603223700000|2020-10-20 19:55:00|10134.9|10132.9|10125.9|10119.9|10141.4|10139.4|10123.4|10119.8|49
1603224000000|2020-10-20 20:00:00|10125.7|10119.7|10117.2|10111.2|10125.7|10119.7|10107.1|10101.1|126
1603224300000|2020-10-20 20:05:00|10117.1|10111.1|10119.1|10113.1|10123|10117|10111.9|10105.9|0
1603224600000|2020-10-20 20:10:00|10119.2|10113.2|10118.2|10112.2|10131.4|10125.4|10117.5|10111.5|0
1603224900000|2020-10-20 20:15:00|10118|10112|10117.2|10111.2|10118.6|10112.6|10117.2|10111.2|0
1603225200000|2020-10-20 20:20:00|10117.4|10111.4|10117.7|10111.7|10117.9|10111.9|10116.7|10110.7|0
1603225500000|2020-10-20 20:25:00|10117.9|10111.9|10119.5|10113.5|10119.7|10113.7|10117.4|10111.4|0
1603225800000|2020-10-20 20:30:00|10119.7|10113.7|10118.4|10112.4|10129.6|10123.6|10110.3|10104.3|0
1603226100000|2020-10-20 20:35:00|10118.5|10112.5|10091.5|10085.5|10119|10113|10090.3|10084.3|0
1603226400000|2020-10-20 20:40:00|10092|10086|10102.6|10096.6|10102.6|10096.6|10089.2|10083.2|0
1603226700000|2020-10-20 20:45:00|10102.7|10096.7|10112.4|10106.4|10117.4|10111.4|10102.1|10096.1|0
1603227000000|2020-10-20 20:50:00|10112.3|10106.3|10113.5|10107.5|10117.7|10111.7|10111.8|10105.8|0
1603227300000|2020-10-20 20:55:00|10113.4|10107.4|10111|10105|10114.9|10108.9|10108.8|10102.8|0
1603227600000|2020-10-20 21:00:00|10111.2|10105.2|10111.4|10105.4|10113.3|10107.3|10111|10105|0
1603227900000|2020-10-20 21:05:00|10111.7|10105.7|10111.7|10105.7|10113.8|10107.8|10111.4|10105.4|0
1603228200000|2020-10-20 21:10:00|10112.1|10106.1|10112.4|10106.4|10112.9|10106.9|10112.1|10106.1|0
1603228500000|2020-10-20 21:15:00|10112.2|10106.2|10112.4|10106.4|10112.9|10106.9|10110.7|10104.7|0
1603228800000|2020-10-20 21:20:00|10112.6|10106.6|10113.8|10107.8|10115|10109|10112.6|10106.6|0
1603229100000|2020-10-20 21:25:00|10114|10108|10114.7|10108.7|10114.7|10108.7|10113.8|10107.8|0
1603229400000|2020-10-20 21:30:00|10115.2|10109.2|10115|10109|10115.7|10109.7|10114.3|10108.3|0
1603229700000|2020-10-20 21:35:00|10114.7|10108.7|10114.7|10108.7|10115.2|10109.2|10114.3|10108.3|0
1603230000000|2020-10-20 21:40:00|10114.5|10108.5|10115.7|10109.7|10115.9|10109.9|10114.5|10108.5|0
1603230300000|2020-10-20 21:45:00|10115.4|10109.4|10115.2|10109.2|10115.7|10109.7|10115.2|10109.2|0
1603230600000|2020-10-20 21:50:00|10115.7|10109.7|10117.8|10111.8|10117.8|10111.8|10115.2|10109.2|0
1603230900000|2020-10-20 21:55:00|10117.3|10111.3|10118|10112|10119.4|10113.4|10117.3|10111.3|0
1603231200000|2020-10-20 22:00:00|10121.1|10115.1|10137.6|10131.6|10141|10135|10121.1|10115.1|0
1603231500000|2020-10-20 22:05:00|10137.7|10131.7|10136.5|10130.5|10138.7|10132.7|10134.6|10128.6|0
1603231800000|2020-10-20 22:10:00|10136.6|10130.6|10139.3|10133.3|10139.9|10133.9|10136.6|10130.6|0
1603232100000|2020-10-20 22:15:00|10139.4|10133.4|10134.6|10128.6|10142.3|10136.3|10132.3|10126.3|0
1603232400000|2020-10-20 22:20:00|10134.7|10128.7|10132.3|10126.3|10136.5|10130.5|10130.4|10124.4|0
1603232700000|2020-10-20 22:25:00|10132|10126|10125.1|10119.1|10132.9|10126.9|10123.4|10117.4|0
1603233000000|2020-10-20 22:30:00|10125.2|10119.2|10125.9|10119.9|10129.3|10123.3|10124.5|10118.5|0
1603233300000|2020-10-20 22:35:00|10125.8|10119.8|10130.4|10124.4|10131.2|10125.2|10125.1|10119.1|0
1603233600000|2020-10-20 22:40:00|10130.3|10124.3|10131.2|10125.2|10131.8|10125.8|10127.6|10121.6|0
1603233900000|2020-10-20 22:45:00|10131.1|10125.1|10132.3|10126.3|10132.3|10126.3|10130.4|10124.4|0
1603234200000|2020-10-20 22:50:00|10132|10126|10121.7|10115.7|10132|10126|10117.6|10111.6|0
1603234500000|2020-10-20 22:55:00|10121.8|10115.8|10142.3|10136.3|10145.7|10139.7|10121.5|10115.5|0
1603234800000|2020-10-20 23:00:00|10142.4|10136.4|10151.1|10145.1|10154.9|10148.9|10138.2|10132.2|0
1603235100000|2020-10-20 23:05:00|10151|10145|10155.6|10149.6|10158.6|10152.6|10148.8|10142.8|0
1603235400000|2020-10-20 23:10:00|10155.7|10149.7|10154.2|10148.2|10158.4|10152.4|10153.1|10147.1|0
1603235700000|2020-10-20 23:15:00|10154.3|10148.3|10157.9|10151.9|10160.6|10154.6|10151.8|10145.8|0
1603236000000|2020-10-20 23:20:00|10157.8|10151.8|10154.5|10148.5|10157.8|10151.8|10153.4|10147.4|0
1603236300000|2020-10-20 23:25:00|10154.4|10148.4|10152.6|10146.6|10155.6|10149.6|10151.2|10145.2|0
1603236600000|2020-10-20 23:30:00|10152.5|10146.5|10152.6|10146.6|10152.6|10146.6|10149.2|10143.2|0
1603236900000|2020-10-20 23:35:00|10152.5|10146.5|10146.2|10140.2|10155.6|10149.6|10145.6|10139.6|0
1603237200000|2020-10-20 23:40:00|10146.3|10140.3|10149.8|10143.8|10150.3|10144.3|10146.2|10140.2|0
1603237500000|2020-10-20 23:45:00|10150.1|10144.1|10145|10139|10150.1|10144.1|10145|10139|0
1603237800000|2020-10-20 23:50:00|10145.1|10139.1|10147.5|10141.5|10148.1|10142.1|10143.9|10137.9|0
1603238100000|2020-10-20 23:55:00|10147.6|10141.6|10149.8|10143.8|10150.3|10144.3|10145.6|10139.6|0
1603238400000|2020-10-21 00:00:00|10149.9|10143.9|10149.8|10143.8|10150.9|10144.9|10147.5|10141.5|0
1603238700000|2020-10-21 00:05:00|10149.7|10143.7|10148|10142|10149.8|10143.8|10143.8|10137.8|0
1603239000000|2020-10-21 00:10:00|10148.3|10142.3|10149.7|10143.7|10152.1|10146.1|10147.1|10141.1|0
1603239300000|2020-10-21 00:15:00|10149.9|10143.9|10163.1|10157.1|10165.4|10159.4|10146.7|10140.7|0
1603239600000|2020-10-21 00:20:00|10163.2|10157.2|10170.5|10164.5|10170.9|10164.9|10163.2|10157.2|0
1603239900000|2020-10-21 00:25:00|10170.1|10164.1|10165.7|10159.7|10170.6|10164.6|10163.2|10157.2|0
1603240200000|2020-10-21 00:30:00|10165.8|10159.8|10164.6|10158.6|10166|10160|10160.8|10154.8|0
1603240500000|2020-10-21 00:35:00|10164.7|10158.7|10158.4|10152.4|10165.9|10159.9|10158.3|10152.3|0
1603240800000|2020-10-21 00:40:00|10158.5|10152.5|10158.5|10152.5|10158.5|10152.5|10155.8|10149.8|0
1603241100000|2020-10-21 00:45:00|10158.4|10152.4|10150.5|10144.5|10158.5|10152.5|10146.8|10140.8|0
1603241400000|2020-10-21 00:50:00|10150.6|10144.6|10150.8|10144.8|10153.2|10147.2|10150.6|10144.6|0
1603241700000|2020-10-21 00:55:00|10150.9|10144.9|10145.9|10139.9|10156.1|10150.1|10145.8|10139.8|0
1603242000000|2020-10-21 01:00:00|10146.7|10140.7|10145.6|10139.6|10151.9|10145.9|10145.4|10139.4|0
1603242300000|2020-10-21 01:05:00|10145.5|10139.5|10145.8|10139.8|10150.8|10144.8|10145.5|10139.5|0
1603242600000|2020-10-21 01:10:00|10145.7|10139.7|10148.3|10142.3|10150.7|10144.7|10145.7|10139.7|0
1603242900000|2020-10-21 01:15:00|10148.2|10142.2|10150.6|10144.6|10155.8|10149.8|10148.2|10142.2|0
1603243200000|2020-10-21 01:20:00|10150.7|10144.7|10148.1|10142.1|10153.2|10147.2|10147.9|10141.9|0
1603243500000|2020-10-21 01:25:00|10148|10142|10150.6|10144.6|10150.6|10144.6|10145.4|10139.4|0
1603243800000|2020-10-21 01:30:00|10151.1|10145.1|10142.8|10136.8|10151.9|10145.9|10136.4|10130.4|0
1603244100000|2020-10-21 01:35:00|10142.7|10136.7|10143|10137|10145.5|10139.5|10140.2|10134.2|0
1603244400000|2020-10-21 01:40:00|10143.1|10137.1|10150.3|10144.3|10152.9|10146.9|10143.1|10137.1|0
1603244700000|2020-10-21 01:45:00|10150.4|10144.4|10156.6|10150.6|10156.6|10150.6|10150.3|10144.3|0
1603245000000|2020-10-21 01:50:00|10157|10151|10155|10149|10160.3|10154.3|10155|10149|0
1603245300000|2020-10-21 01:55:00|10155.1|10149.1|10155|10149|10155.1|10149.1|10152.5|10146.5|0
1603245600000|2020-10-21 02:00:00|10155.1|10149.1|10162.6|10156.6|10162.7|10156.7|10155|10149|0
1603245900000|2020-10-21 02:05:00|10162.5|10156.5|10165.2|10159.2|10165.3|10159.3|10160|10154|0
1603246200000|2020-10-21 02:10:00|10164.3|10158.3|10165.7|10159.7|10170.7|10164.7|10162.7|10156.7|0
1603246500000|2020-10-21 02:15:00|10165.8|10159.8|10162.7|10156.7|10170.6|10164.6|10162.6|10156.6|0
1603246800000|2020-10-21 02:20:00|10162.6|10156.6|10165.3|10159.3|10165.3|10159.3|10160.1|10154.1|0
1603247100000|2020-10-21 02:25:00|10165.4|10159.4|10162.8|10156.8|10167.9|10161.9|10162.8|10156.8|0
1603247400000|2020-10-21 02:30:00|10163.7|10157.7|10160.2|10154.2|10165.2|10159.2|10160.2|10154.2|0
1603247700000|2020-10-21 02:35:00|10160.3|10154.3|10160.1|10154.1|10160.3|10154.3|10157.6|10151.6|0
1603248000000|2020-10-21 02:40:00|10160|10154|10165.1|10159.1|10170.3|10164.3|10160|10154|0
1603248300000|2020-10-21 02:45:00|10165|10159|10175.2|10169.2|10175.6|10169.6|10165|10159|0
1603248600000|2020-10-21 02:50:00|10175.3|10169.3|10177.9|10171.9|10177.9|10171.9|10172.6|10166.6|0
1603248900000|2020-10-21 02:55:00|10177.4|10171.4|10165.3|10159.3|10177.4|10171.4|10165.3|10159.3|0
1603249200000|2020-10-21 03:00:00|10165.7|10159.7|10170.2|10164.2|10170.4|10164.4|10165.4|10159.4|0
1603249500000|2020-10-21 03:05:00|10170.1|10164.1|10172.8|10166.8|10172.8|10166.8|10166.4|10160.4|0
1603249800000|2020-10-21 03:10:00|10172.7|10166.7|10171.6|10165.6|10175.4|10169.4|10170.2|10164.2|0
1603250100000|2020-10-21 03:15:00|10171.2|10165.2|10170.1|10164.1|10172.7|10166.7|10167.8|10161.8|0
1603250400000|2020-10-21 03:20:00|10169.2|10163.2|10172.7|10166.7|10174|10168|10167.6|10161.6|0
1603250700000|2020-10-21 03:25:00|10172.8|10166.8|10172.7|10166.7|10175.3|10169.3|10172.7|10166.7|0
1603251000000|2020-10-21 03:30:00|10172.8|10166.8|10170.4|10164.4|10174.1|10168.1|10170.4|10164.4|0
1603251300000|2020-10-21 03:35:00|10170.3|10164.3|10167.9|10161.9|10170.4|10164.4|10167.9|10161.9|0
1603251600000|2020-10-21 03:40:00|10168|10162|10170.6|10164.6|10173.1|10167.1|10167.9|10161.9|0
1603251900000|2020-10-21 03:45:00|10170.5|10164.5|10181.4|10175.4|10181.4|10175.4|10170.5|10164.5|0
1603252200000|2020-10-21 03:50:00|10181.3|10175.3|10176.1|10170.1|10181.3|10175.3|10176.1|10170.1|0
1603252500000|2020-10-21 03:55:00|10176.2|10170.2|10173.5|10167.5|10176.2|10170.2|10173.4|10167.4|0
1603252800000|2020-10-21 04:00:00|10173.4|10167.4|10173.6|10167.6|10176.1|10170.1|10173.4|10167.4|0
1603253100000|2020-10-21 04:05:00|10173.5|10167.5|10173.4|10167.4|10173.5|10167.5|10171|10165|0
1603253400000|2020-10-21 04:10:00|10173.5|10167.5|10173.4|10167.4|10173.5|10167.5|10173.2|10167.2|0
1603253700000|2020-10-21 04:15:00|10173.3|10167.3|10173.5|10167.5|10173.5|10167.5|10173.3|10167.3|0
1603254000000|2020-10-21 04:20:00|10173.4|10167.4|10176|10170|10176|10170|10173.4|10167.4|0
1603254300000|2020-10-21 04:25:00|10176.1|10170.1|10178.7|10172.7|10178.8|10172.8|10176.1|10170.1|0
1603254600000|2020-10-21 04:30:00|10178.6|10172.6|10181.1|10175.1|10181.1|10175.1|10178.5|10172.5|0
1603254900000|2020-10-21 04:35:00|10181.2|10175.2|10181.1|10175.1|10183.8|10177.8|10181|10175|0
1603255200000|2020-10-21 04:40:00|10181.2|10175.2|10181|10175|10183.6|10177.6|10181|10175|0
1603255500000|2020-10-21 04:45:00|10180.7|10174.7|10180.7|10174.7|10180.8|10174.8|10180.6|10174.6|0
1603255800000|2020-10-21 04:50:00|10180.6|10174.6|10180.6|10174.6|10180.7|10174.7|10180.4|10174.4|0
1603256100000|2020-10-21 04:55:00|10180.7|10174.7|10183|10177|10183.1|10177.1|10180.5|10174.5|0
1603256400000|2020-10-21 05:00:00|10183.1|10177.1|10180.5|10174.5|10185.8|10179.8|10180.5|10174.5|0
1603256700000|2020-10-21 05:05:00|10180.6|10174.6|10175.2|10169.2|10183.1|10177.1|10175.2|10169.2|0
1603257000000|2020-10-21 05:10:00|10175.1|10169.1|10177.6|10171.6|10177.6|10171.6|10175.1|10169.1|0
1603257300000|2020-10-21 05:15:00|10177.7|10171.7|10172.5|10166.5|10177.7|10171.7|10172.4|10166.4|0
1603257600000|2020-10-21 05:20:00|10172.4|10166.4|10169.3|10163.3|10172.5|10166.5|10169|10163|0
1603257900000|2020-10-21 05:25:00|10169.2|10163.2|10169.3|10163.3|10169.6|10163.6|10169.1|10163.1|0
1603258200000|2020-10-21 05:30:00|10169.2|10163.2|10169.2|10163.2|10171.8|10165.8|10169|10163|0
1603258500000|2020-10-21 05:35:00|10169.1|10163.1|10168.8|10162.8|10169.1|10163.1|10166.1|10160.1|0
1603258800000|2020-10-21 05:40:00|10168.9|10162.9|10174.1|10168.1|10174.1|10168.1|10168.8|10162.8|0
1603259100000|2020-10-21 05:45:00|10174|10168|10169.1|10163.1|10174.1|10168.1|10169.1|10163.1|0
1603259400000|2020-10-21 05:50:00|10169|10163|10169.3|10163.3|10169.3|10163.3|10166.5|10160.5|0
1603259700000|2020-10-21 05:55:00|10170.1|10164.1|10174.3|10168.3|10174.3|10168.3|10170.1|10164.1|0
1603260000000|2020-10-21 06:00:00|10174.4|10172.4|10170.9|10168.9|10179.9|10177.9|10166.9|10164.9|107
1603260300000|2020-10-21 06:05:00|10170.4|10168.4|10171.4|10169.4|10174.9|10172.9|10166.4|10164.4|86
1603260600000|2020-10-21 06:10:00|10170.9|10168.9|10179.4|10177.4|10179.4|10177.4|10169.4|10167.4|83
1603260900000|2020-10-21 06:15:00|10178.9|10176.9|10178.9|10176.9|10179.4|10177.4|10176.4|10174.4|84
1603261200000|2020-10-21 06:20:00|10179.4|10177.4|10180.4|10178.4|10181.4|10179.4|10176.4|10174.4|54
1603261500000|2020-10-21 06:25:00|10179.9|10177.9|10183.9|10181.9|10183.9|10181.9|10178.4|10176.4|67
1603261800000|2020-10-21 06:30:00|10183.4|10181.4|10184.4|10182.4|10186.9|10184.9|10181.9|10179.9|122
1603262100000|2020-10-21 06:35:00|10184.9|10182.9|10186.4|10184.4|10186.9|10184.9|10183.9|10181.9|26
1603262400000|2020-10-21 06:40:00|10185.9|10183.9|10193.4|10191.4|10194.4|10192.4|10185.4|10183.4|90
1603262700000|2020-10-21 06:45:00|10192.9|10190.9|10187.4|10185.4|10193.4|10191.4|10185.9|10183.9|41
1603263000000|2020-10-21 06:50:00|10187.9|10185.9|10183.4|10181.4|10192.4|10190.4|10183.4|10181.4|163
1603263300000|2020-10-21 06:55:00|10182.9|10180.9|10171.9|10169.9|10187.9|10185.9|10168.4|10166.4|203
1603263600000|2020-10-21 07:00:00|10172.4|10170.4|10147.9|10145.9|10172.4|10170.4|10138.4|10136.4|1394
1603263900000|2020-10-21 07:05:00|10146.9|10144.9|10134.9|10132.9|10155.9|10153.9|10134.9|10132.9|505
1603264200000|2020-10-21 07:10:00|10134.4|10132.4|10122.9|10120.9|10135.9|10133.9|10113.9|10111.9|715
1603264500000|2020-10-21 07:15:00|10121.9|10119.9|10123.4|10121.4|10124.9|10122.9|10106.4|10104.4|479
1603264800000|2020-10-21 07:20:00|10123.9|10121.9|10117.9|10115.9|10123.9|10121.9|10112.9|10110.9|451
1603265100000|2020-10-21 07:25:00|10118.4|10116.4|10124.4|10122.4|10126.9|10124.9|10109.9|10107.9|288
1603265400000|2020-10-21 07:30:00|10124.9|10122.9|10123.9|10121.9|10125.9|10123.9|10111.9|10109.9|375
1603265700000|2020-10-21 07:35:00|10123.4|10121.4|10116.9|10114.9|10126.4|10124.4|10109.9|10107.9|238
1603266000000|2020-10-21 07:40:00|10118.3|10116.3|10107.3|10105.3|10118.3|10116.3|10101.3|10099.3|409
1603266300000|2020-10-21 07:45:00|10106.8|10104.8|10091.3|10089.3|10106.8|10104.8|10083.3|10081.3|478
1603266600000|2020-10-21 07:50:00|10091.8|10089.8|10090.3|10088.3|10091.8|10089.8|10081.3|10079.3|274
1603266900000|2020-10-21 07:55:00|10090.8|10088.8|10097.3|10095.3|10103.3|10101.3|10087.8|10085.8|343
1603267200000|2020-10-21 08:00:00|10096.8|10094.8|10077.8|10075.8|10097.3|10095.3|10074.3|10072.3|423
1603267500000|2020-10-21 08:05:00|10078.3|10076.3|10062.8|10060.8|10078.3|10076.3|10061.3|10059.3|496
1603267800000|2020-10-21 08:10:00|10061.3|10059.3|10070.3|10068.3|10074.8|10072.8|10057.8|10055.8|510
1603268100000|2020-10-21 08:15:00|10070.8|10068.8|10054.3|10052.3|10070.8|10068.8|10053.8|10051.8|235
1603268400000|2020-10-21 08:20:00|10054.8|10052.8|10035.8|10033.8|10056.3|10054.3|10033.8|10031.8|495
1603268700000|2020-10-21 08:25:00|10035.3|10033.3|10039.3|10037.3|10043.8|10041.8|10032.8|10030.8|390
1603269000000|2020-10-21 08:30:00|10039.8|10037.8|10042.3|10040.3|10043.3|10041.3|10033.8|10031.8|406
1603269300000|2020-10-21 08:35:00|10042.8|10040.8|10030.8|10028.8|10043.3|10041.3|10029.8|10027.8|390
1603269600000|2020-10-21 08:40:00|10031.3|10029.3|10012.3|10010.3|10031.3|10029.3|10008.3|10006.3|496
1603269900000|2020-10-21 08:45:00|10011.8|10009.8|10021.3|10019.3|10021.3|10019.3|10007.3|10005.3|381
1603270200000|2020-10-21 08:50:00|10020.8|10018.8|10014.3|10012.3|10025.3|10023.3|10014.3|10012.3|303
1603270500000|2020-10-21 08:55:00|10014.8|10012.8|10010.3|10008.3|10015.3|10013.3|10008.3|10006.3|320
1603270800000|2020-10-21 09:00:00|10010.8|10008.8|10003.8|10001.8|10010.8|10008.8|9997.3|9995.3|821
1603271100000|2020-10-21 09:05:00|10003.3|10001.3|9998.8|9996.8|10004.8|10002.8|9996.8|9994.8|399
1603271400000|2020-10-21 09:10:00|9998.3|9996.3|10006.3|10004.3|10006.8|10004.8|9995.3|9993.3|456
1603271700000|2020-10-21 09:15:00|10004.8|10002.8|10020.3|10018.3|10020.8|10018.8|10003.3|10001.3|420
1603272000000|2020-10-21 09:20:00|10019.3|10017.3|10035.3|10033.3|10035.3|10033.3|10017.3|10015.3|279
1603272300000|2020-10-21 09:25:00|10035.8|10033.8|10042.3|10040.3|10048.3|10046.3|10035.3|10033.3|352
1603272600000|2020-10-21 09:30:00|10043.3|10041.3|10040.8|10038.8|10045.3|10043.3|10035.8|10033.8|323
1603272900000|2020-10-21 09:35:00|10041.3|10039.3|10054.3|10052.3|10055.3|10053.3|10038.3|10036.3|278
1603273200000|2020-10-21 09:40:00|10054.8|10052.8|10062.8|10060.8|10063.3|10061.3|10053.3|10051.3|421
1603273500000|2020-10-21 09:45:00|10063.3|10061.3|10055.3|10053.3|10063.3|10061.3|10054.3|10052.3|237
1603273800000|2020-10-21 09:50:00|10055.8|10053.8|10061.3|10059.3|10062.3|10060.3|10055.8|10053.8|215
1603274100000|2020-10-21 09:55:00|10060.8|10058.8|10067.8|10065.8|10067.8|10065.8|10059.3|10057.3|284
1603274400000|2020-10-21 10:00:00|10067.3|10065.3|10075.3|10073.3|10075.3|10073.3|10066.3|10064.3|206
1603274700000|2020-10-21 10:05:00|10076.3|10074.3|10063.3|10061.3|10076.3|10074.3|10062.8|10060.8|181
1603275000000|2020-10-21 10:10:00|10063.8|10061.8|10064.3|10062.3|10067.8|10065.8|10062.3|10060.3|117
1603275300000|2020-10-21 10:15:00|10064.8|10062.8|10065.3|10063.3|10069.3|10067.3|10063.8|10061.8|148
1603275600000|2020-10-21 10:20:00|10065.8|10063.8|10077.3|10075.3|10080.3|10078.3|10065.8|10063.8|149
1603275900000|2020-10-21 10:25:00|10077.8|10075.8|10079.3|10077.3|10079.8|10077.8|10074.3|10072.3|76
1603276200000|2020-10-21 10:30:00|10079.8|10077.8|10074.8|10072.8|10080.8|10078.8|10072.3|10070.3|100
1603276500000|2020-10-21 10:35:00|10074.3|10072.3|10084.3|10082.3|10086.3|10084.3|10073.8|10071.8|177
1603276800000|2020-10-21 10:40:00|10083.8|10081.8|10075.3|10073.3|10084.3|10082.3|10074.8|10072.8|133
1603277100000|2020-10-21 10:45:00|10074.8|10072.8|10088.3|10086.3|10088.8|10086.8|10073.3|10071.3|193
1603277400000|2020-10-21 10:50:00|10088.8|10086.8|10081.8|10079.8|10092.8|10090.8|10081.3|10079.3|139
1603277700000|2020-10-21 10:55:00|10082.3|10080.3|10075.3|10073.3|10083.3|10081.3|10074.8|10072.8|138
1603278000000|2020-10-21 11:00:00|10074.8|10072.8|10063.8|10061.8|10076.8|10074.8|10062.8|10060.8|213
1603278300000|2020-10-21 11:05:00|10064.3|10062.3|10065.8|10063.8|10069.3|10067.3|10063.3|10061.3|138
1603278600000|2020-10-21 11:10:00|10066.3|10064.3|10065.8|10063.8|10069.3|10067.3|10063.3|10061.3|121
1603278900000|2020-10-21 11:15:00|10066.3|10064.3|10062.3|10060.3|10066.3|10064.3|10060.3|10058.3|253
1603279200000|2020-10-21 11:20:00|10062.8|10060.8|10056.3|10054.3|10065.3|10063.3|10056.3|10054.3|161
1603279500000|2020-10-21 11:25:00|10055.3|10053.3|10054.3|10052.3|10056.3|10054.3|10049.3|10047.3|145
1603279800000|2020-10-21 11:30:00|10053.8|10051.8|10050.3|10048.3|10055.3|10053.3|10047.3|10045.3|100
1603280100000|2020-10-21 11:35:00|10051.3|10049.3|10051.3|10049.3|10055.3|10053.3|10048.3|10046.3|149
1603280400000|2020-10-21 11:40:00|10051.7|10049.7|10044.7|10042.7|10055.7|10053.7|10043.7|10041.7|122
1603280700000|2020-10-21 11:45:00|10045.2|10043.2|10048.2|10046.2|10049.7|10047.7|10043.7|10041.7|94
1603281000000|2020-10-21 11:50:00|10047.7|10045.7|10045.7|10043.7|10050.7|10048.7|10043.7|10041.7|139
1603281300000|2020-10-21 11:55:00|10045.2|10043.2|10038.7|10036.7|10049.2|10047.2|10037.7|10035.7|256
1603281600000|2020-10-21 12:00:00|10039.7|10037.7|10040.2|10038.2|10046.7|10044.7|10038.7|10036.7|214
1603281900000|2020-10-21 12:05:00|10040.7|10038.7|10052.2|10050.2|10052.7|10050.7|10038.7|10036.7|235
1603282200000|2020-10-21 12:10:00|10051.7|10049.7|10048.7|10046.7|10051.7|10049.7|10042.7|10040.7|121
1603282500000|2020-10-21 12:15:00|10048.2|10046.2|10059.7|10057.7|10060.2|10058.2|10047.2|10045.2|128
1603282800000|2020-10-21 12:20:00|10059.2|10057.2|10059.2|10057.2|10067.7|10065.7|10057.7|10055.7|187
1603283100000|2020-10-21 12:25:00|10058.7|10056.7|10064.7|10062.7|10067.7|10065.7|10058.2|10056.2|229
1603283400000|2020-10-21 12:30:00|10065.2|10063.2|10065.7|10063.7|10068.7|10066.7|10061.7|10059.7|107
1603283700000|2020-10-21 12:35:00|10065.2|10063.2|10073.2|10071.2|10076.7|10074.7|10063.7|10061.7|191
1603284000000|2020-10-21 12:40:00|10072.7|10070.7|10070.7|10068.7|10075.7|10073.7|10069.7|10067.7|134
1603284300000|2020-10-21 12:45:00|10071.2|10069.2|10065.2|10063.2|10071.2|10069.2|10065.2|10063.2|108
1603284600000|2020-10-21 12:50:00|10065.7|10063.7|10068.2|10066.2|10069.7|10067.7|10064.7|10062.7|295
1603284900000|2020-10-21 12:55:00|10068.7|10066.7|10061.7|10059.7|10069.7|10067.7|10061.2|10059.2|168
1603285200000|2020-10-21 13:00:00|10061.2|10059.2|10057.2|10055.2|10061.2|10059.2|10053.7|10051.7|153
1603285500000|2020-10-21 13:05:00|10056.7|10054.7|10053.2|10051.2|10057.7|10055.7|10051.7|10049.7|65
1603285800000|2020-10-21 13:10:00|10053.7|10051.7|10055.7|10053.7|10058.7|10056.7|10052.7|10050.7|118
1603286100000|2020-10-21 13:15:00|10055.2|10053.2|10061.2|10059.2|10063.7|10061.7|10054.7|10052.7|199
1603286400000|2020-10-21 13:20:00|10060.7|10058.7|10053.7|10051.7|10060.7|10058.7|10052.7|10050.7|86
1603286700000|2020-10-21 13:25:00|10053.2|10051.2|10054.7|10052.7|10056.7|10054.7|10051.7|10049.7|79
1603287000000|2020-10-21 13:30:00|10055.2|10053.2|10056.2|10054.2|10057.7|10055.7|10048.2|10046.2|192
1603287300000|2020-10-21 13:35:00|10056.7|10054.7|10057.7|10055.7|10058.2|10056.2|10051.7|10049.7|200
1603287600000|2020-10-21 13:40:00|10058.2|10056.2|10067.7|10065.7|10069.7|10067.7|10056.2|10054.2|322
1603287900000|2020-10-21 13:45:00|10066.7|10064.7|10071.2|10069.2|10072.7|10070.7|10065.7|10063.7|393
1603288200000|2020-10-21 13:50:00|10071.7|10069.7|10070.7|10068.7|10075.2|10073.2|10068.2|10066.2|410
1603288500000|2020-10-21 13:55:00|10071.2|10069.2|10072.7|10070.7|10075.7|10073.7|10064.2|10062.2|343
1603288800000|2020-10-21 14:00:00|10073.2|10071.2|10064.7|10062.7|10074.2|10072.2|10063.2|10061.2|288
1603289100000|2020-10-21 14:05:00|10065.7|10063.7|10065.7|10063.7|10069.2|10067.2|10059.7|10057.7|272
1603289400000|2020-10-21 14:10:00|10066.7|10064.7|10057.2|10055.2|10067.2|10065.2|10052.7|10050.7|400
1603289700000|2020-10-21 14:15:00|10057.7|10055.7|10053.7|10051.7|10060.7|10058.7|10048.7|10046.7|195
1603290000000|2020-10-21 14:20:00|10053.2|10051.2|10045.7|10043.7|10056.2|10054.2|10045.7|10043.7|251
1603290300000|2020-10-21 14:25:00|10046.2|10044.2|10040.7|10038.7|10050.2|10048.2|10040.7|10038.7|253
1603290600000|2020-10-21 14:30:00|10040.2|10038.2|10042.9|10040.9|10048.7|10046.7|10033.7|10031.7|309
1603290900000|2020-10-21 14:35:00|10043.4|10041.4|10049.3|10047.3|10049.3|10047.3|10038.3|10036.3|187
1603291200000|2020-10-21 14:40:00|10049.8|10047.8|10051.3|10049.3|10057.3|10055.3|10048.3|10046.3|203
1603291500000|2020-10-21 14:45:00|10050.8|10048.8|10037.8|10035.8|10050.8|10048.8|10037.8|10035.8|180
1603291800000|2020-10-21 14:50:00|10038.3|10036.3|10036.3|10034.3|10040.3|10038.3|10033.3|10031.3|333
1603292100000|2020-10-21 14:55:00|10036.8|10034.8|10034.3|10032.3|10042.8|10040.8|10031.3|10029.3|381
1603292400000|2020-10-21 15:00:00|10033.8|10031.8|10028.3|10026.3|10034.3|10032.3|10026.3|10024.3|303
1603292700000|2020-10-21 15:05:00|10027.8|10025.8|10028.8|10026.8|10033.3|10031.3|10026.3|10024.3|325
1603293000000|2020-10-21 15:10:00|10028.3|10026.3|10022.3|10020.3|10029.3|10027.3|10020.3|10018.3|422
1603293300000|2020-10-21 15:15:00|10021.8|10019.8|10018.8|10016.8|10026.3|10024.3|10011.8|10009.8|867
1603293600000|2020-10-21 15:20:00|10016.8|10014.8|9995.8|9993.8|10016.8|10014.8|9991.3|9989.3|1351
1603293900000|2020-10-21 15:25:00|9994.3|9992.3|9993.3|9991.3|9998.8|9996.8|9987.3|9985.3|1856
1603294200000|2020-10-21 15:30:00|9993.8|9991.8|9986.3|9984.3|9998.3|9996.3|9981.3|9979.3|1821
1603294500000|2020-10-21 15:35:00|9986.8|9984.8|9993.3|9991.3|9995.3|9993.3|9986.3|9984.3|817
1603294800000|2020-10-21 15:40:00|9993.8|9991.8|9992.3|9990.3|9996.3|9994.3|9987.3|9985.3|169
1603295100000|2020-10-21 15:45:00|9991.3|9989.3|9999.3|9997.3|9999.3|9997.3|9989.8|9987.8|139
1603295400000|2020-10-21 15:50:00|9999.8|9997.8|9996.3|9994.3|10000.3|9998.3|9994.8|9992.8|147
1603295700000|2020-10-21 15:55:00|9995.3|9993.3|9977.3|9975.3|9996.3|9994.3|9976.3|9974.3|198
1603296000000|2020-10-21 16:00:00|9977.8|9975.8|9984.3|9982.3|9987.3|9985.3|9977.3|9975.3|117
1603296300000|2020-10-21 16:05:00|9983.8|9981.8|9990.3|9988.3|9991.3|9989.3|9980.8|9978.8|80
1603296600000|2020-10-21 16:10:00|9989.3|9987.3|9990.3|9988.3|9990.3|9988.3|9980.8|9978.8|66
1603296900000|2020-10-21 16:15:00|9989.8|9987.8|9983.8|9981.8|9991.3|9989.3|9983.3|9981.3|47
1603297200000|2020-10-21 16:20:00|9983.3|9981.3|10010.3|10008.3|10017.8|10015.8|9982.8|9980.8|228
1603297500000|2020-10-21 16:25:00|10010.8|10008.8|9995.3|9993.3|10013.3|10011.3|9992.3|9990.3|111
1603297800000|2020-10-21 16:30:00|9994.8|9992.8|9982.3|9980.3|9998.3|9996.3|9979.8|9977.8|44
1603298100000|2020-10-21 16:35:00|9982.8|9980.8|9984.8|9982.8|9985.8|9983.8|9979.3|9977.3|62
1603298400000|2020-10-21 16:40:00|9984.3|9982.3|9984.8|9982.8|9985.8|9983.8|9979.3|9977.3|3
1603298700000|2020-10-21 16:45:00|9985.3|9983.3|9976.8|9974.8|9987.3|9985.3|9974.3|9972.3|40
1603299000000|2020-10-21 16:50:00|9976.3|9974.3|9976.8|9974.8|9980.3|9978.3|9974.3|9972.3|25
1603299300000|2020-10-21 16:55:00|9976.3|9974.3|9976.8|9974.8|9981.3|9979.3|9973.8|9971.8|26
1603299600000|2020-10-21 17:00:00|9976.3|9974.3|9983.3|9981.3|9983.8|9981.8|9974.8|9972.8|24
1603299900000|2020-10-21 17:05:00|9982.8|9980.8|9982.3|9980.3|9983.8|9981.8|9979.8|9977.8|20
1603300200000|2020-10-21 17:10:00|9981.8|9979.8|9985.8|9983.8|9986.3|9984.3|9980.8|9978.8|10
1603300500000|2020-10-21 17:15:00|9985.3|9983.3|9989.8|9987.8|9991.8|9989.8|9984.8|9982.8|25
1603300800000|2020-10-21 17:20:00|9989.3|9987.3|9989.3|9987.3|9990.8|9988.8|9986.3|9984.3|15
1603301100000|2020-10-21 17:25:00|9988.8|9986.8|9988.8|9986.8|9989.8|9987.8|9985.8|9983.8|8
1603301400000|2020-10-21 17:30:00|9988.3|9986.3|9991.3|9989.3|9992.3|9990.3|9986.8|9984.8|15
1603301700000|2020-10-21 17:35:00|9990.8|9988.8|9979.3|9977.3|9991.8|9989.8|9978.8|9976.8|5
1603302000000|2020-10-21 17:40:00|9979.8|9977.8|9983.3|9981.3|9984.8|9982.8|9979.3|9977.3|7
1603302300000|2020-10-21 17:45:00|9982.8|9980.8|9989.3|9987.3|9989.3|9987.3|9982.8|9980.8|0
1603302600000|2020-10-21 17:50:00|9988.8|9986.8|9990.8|9988.8|9996.3|9994.3|9988.3|9986.3|13
1603302900000|2020-10-21 17:55:00|9991.3|9989.3|9987.3|9985.3|9992.3|9990.3|9985.3|9983.3|15
1603303200000|2020-10-21 18:00:00|9989.3|9987.3|9990.3|9988.3|9995.3|9993.3|9986.3|9984.3|3
1603303500000|2020-10-21 18:05:00|9989.8|9987.8|9993.3|9991.3|9994.3|9992.3|9989.3|9987.3|3
1603303800000|2020-10-21 18:10:00|9992.8|9990.8|9997.8|9995.8|10000.3|9998.3|9991.3|9989.3|19
1603304100000|2020-10-21 18:15:00|9998.3|9996.3|9995.8|9993.8|10000.3|9998.3|9993.8|9991.8|5
1603304400000|2020-10-21 18:20:00|9995.3|9993.3|9997.3|9995.3|9997.8|9995.8|9991.8|9989.8|4
1603304700000|2020-10-21 18:25:00|9996.3|9994.3|10001.8|9999.8|10006.3|10004.3|9995.8|9993.8|1
1603305000000|2020-10-21 18:30:00|10002.3|10000.3|10004.8|10002.8|10005.8|10003.8|9999.8|9997.8|4
1603305300000|2020-10-21 18:35:00|10004.3|10002.3|10002.3|10000.3|10006.8|10004.8|9999.8|9997.8|14
1603305600000|2020-10-21 18:40:00|10002.8|10000.8|10010.3|10008.3|10010.3|10008.3|10002.8|10000.8|21
1603305900000|2020-10-21 18:45:00|10010.8|10008.8|10011.3|10009.3|10014.8|10012.8|10010.3|10008.3|5
1603306200000|2020-10-21 18:50:00|10011.8|10009.8|10009.8|10007.8|10012.8|10010.8|10008.8|10006.8|16
1603306500000|2020-10-21 18:55:00|10010.3|10008.3|10013.3|10011.3|10014.3|10012.3|10008.8|10006.8|37
1603306800000|2020-10-21 19:00:00|10013.8|10011.8|10004.3|10002.3|10014.8|10012.8|10003.8|10001.8|22
1603307100000|2020-10-21 19:05:00|10004.8|10002.8|10000.3|9998.3|10005.8|10003.8|9998.3|9996.3|15
1603307400000|2020-10-21 19:10:00|9999.8|9997.8|9997.8|9995.8|10000.3|9998.3|9995.8|9993.8|19
1603307700000|2020-10-21 19:15:00|9996.8|9994.8|9997.8|9995.8|9997.8|9995.8|9992.3|9990.3|24
1603308000000|2020-10-21 19:20:00|9997.3|9995.3|10002.3|10000.3|10003.8|10001.8|9996.8|9994.8|4
1603308300000|2020-10-21 19:25:00|10002.8|10000.8|10005.8|10003.8|10007.8|10005.8|10002.3|10000.3|2
1603308600000|2020-10-21 19:30:00|10005.3|10003.3|9997.8|9995.8|10006.8|10004.8|9995.3|9993.3|22
1603308900000|2020-10-21 19:35:00|9998.3|9996.3|9995.8|9993.8|10001.8|9999.8|9995.3|9993.3|15
1603309200000|2020-10-21 19:40:00|9996.3|9994.3|9983.3|9981.3|9996.8|9994.8|9983.3|9981.3|35
1603309500000|2020-10-21 19:45:00|9982.8|9980.8|9973.8|9971.8|9982.8|9980.8|9973.3|9971.3|66
1603309800000|2020-10-21 19:50:00|9972.8|9970.8|9976.3|9974.3|9981.8|9979.8|9972.8|9970.8|72
1603310100000|2020-10-21 19:55:00|9976.8|9974.8|9965.7|9959.7|9982.3|9980.3|9963.8|9959.3|90
1603310400000|2020-10-21 20:00:00|9966.2|9960.2|9979.2|9973.2|9979.7|9973.7|9964.9|9958.9|2
1603310700000|2020-10-21 20:05:00|9979.3|9973.3|9986.1|9980.1|9991.2|9985.2|9975.6|9969.6|0
1603311000000|2020-10-21 20:10:00|9986.2|9980.2|9980|9974|9988.4|9982.4|9974.4|9968.4|0
1603311300000|2020-10-21 20:15:00|9980.1|9974.1|9980.3|9974.3|9982.4|9976.4|9979.6|9973.6|0
1603311600000|2020-10-21 20:20:00|9980.5|9974.5|9980.7|9974.7|9980.7|9974.7|9979.6|9973.6|0
1603311900000|2020-10-21 20:25:00|9980|9974|9978.2|9972.2|9980.3|9974.3|9978.2|9972.2|0
1603312200000|2020-10-21 20:30:00|9978.1|9972.1|9983.3|9977.3|9983.9|9977.9|9976.9|9970.9|0
1603312500000|2020-10-21 20:35:00|9983.4|9977.4|9981.6|9975.6|9983.9|9977.9|9978.3|9972.3|0
1603312800000|2020-10-21 20:40:00|9981.1|9975.1|9976.9|9970.9|9981.1|9975.1|9976.4|9970.4|0
1603313100000|2020-10-21 20:45:00|9977|9971|9973.6|9967.6|9978.3|9972.3|9972.4|9966.4|0
1603313400000|2020-10-21 20:50:00|9973.5|9967.5|9973|9967|9976.9|9970.9|9972.4|9966.4|0
1603313700000|2020-10-21 20:55:00|9972.9|9966.9|9975.1|9969.1|9976.4|9970.4|9971.9|9965.9|0
1603314000000|2020-10-21 21:00:00|9975.3|9969.3|9974.9|9968.9|9975.6|9969.6|9974.9|9968.9|0
1603314300000|2020-10-21 21:05:00|9975.3|9969.3|9975.6|9969.6|9975.8|9969.8|9974.9|9968.9|0
1603314600000|2020-10-21 21:10:00|9975.8|9969.8|9976.5|9970.5|9976.5|9970.5|9975.8|9969.8|0
1603314900000|2020-10-21 21:15:00|9976|9970|9975.6|9969.6|9976|9970|9975.6|9969.6|0
1603315200000|2020-10-21 21:20:00|9977.2|9971.2|9975.8|9969.8|9977.2|9971.2|9975.8|9969.8|0
1603315500000|2020-10-21 21:25:00|9976.1|9970.1|9975.6|9969.6|9977|9971|9975.6|9969.6|0
1603315800000|2020-10-21 21:30:00|9976.1|9970.1|9971.6|9965.6|9976.3|9970.3|9969.7|9963.7|0
1603316100000|2020-10-21 21:35:00|9972.1|9966.1|9972.5|9966.5|9975.4|9969.4|9972.1|9966.1|0
1603316400000|2020-10-21 21:40:00|9973|9967|9973|9967|9973.5|9967.5|9971.6|9965.6|0
1603316700000|2020-10-21 21:45:00|9972.8|9966.8|9972.3|9966.3|9973|9967|9971.6|9965.6|0
1603317000000|2020-10-21 21:50:00|9972.5|9966.5|9973.5|9967.5|9973.5|9967.5|9972.5|9966.5|0
1603317300000|2020-10-21 21:55:00|9973|9967|9973|9967|9974.4|9968.4|9972.5|9966.5|0
1603317600000|2020-10-21 22:00:00|9972.5|9966.5|9969.9|9963.9|9974.9|9968.9|9968.2|9962.2|0
1603317900000|2020-10-21 22:05:00|9970|9964|9968|9962|9970.2|9964.2|9967.4|9961.4|0
1603318200000|2020-10-21 22:10:00|9968.2|9962.2|9970.2|9964.2|9970.2|9964.2|9968.2|9962.2|0
1603318500000|2020-10-21 22:15:00|9969.9|9963.9|9974.4|9968.4|9974.9|9968.9|9969.9|9963.9|0
1603318800000|2020-10-21 22:20:00|9974.5|9968.5|9975.5|9969.5|9979.1|9973.1|9974.4|9968.4|0
1603319100000|2020-10-21 22:25:00|9975.4|9969.4|9980.2|9974.2|9981.3|9975.3|9974.9|9968.9|0
1603319400000|2020-10-21 22:30:00|9980.4|9974.4|9979.1|9973.1|9981.3|9975.3|9977.7|9971.7|0
1603319700000|2020-10-21 22:35:00|9979|9973|9977.2|9971.2|9979.1|9973.1|9976|9970|0
1603320000000|2020-10-21 22:40:00|9977.1|9971.1|9980.8|9974.8|9981.3|9975.3|9976.6|9970.6|0
1603320300000|2020-10-21 22:45:00|9980.7|9974.7|9981.3|9975.3|9981.6|9975.6|9979.1|9973.1|0
1603320600000|2020-10-21 22:50:00|9981.2|9975.2|9974.4|9968.4|9981.9|9975.9|9974.4|9968.4|0
1603320900000|2020-10-21 22:55:00|9974.9|9968.9|9968.5|9962.5|9976|9970|9967.4|9961.4|0
1603321200000|2020-10-21 23:00:00|9968.6|9962.6|9969.7|9963.7|9972.1|9966.1|9966.6|9960.6|0
1603321500000|2020-10-21 23:05:00|9969.8|9963.8|9972.8|9966.8|9973.1|9967.1|9969.7|9963.7|0
1603321800000|2020-10-21 23:10:00|9972.7|9966.7|9977.3|9971.3|9977.3|9971.3|9972.3|9966.3|0
1603322100000|2020-10-21 23:15:00|9977.4|9971.4|9974.5|9968.5|9977.9|9971.9|9974.5|9968.5|0
1603322400000|2020-10-21 23:20:00|9974.2|9968.2|9963.7|9957.7|9974.5|9968.5|9958.4|9952.4|0
1603322700000|2020-10-21 23:25:00|9963.2|9957.2|9964.2|9958.2|9967.3|9961.3|9962.9|9956.9|0
1603323000000|2020-10-21 23:30:00|9964.3|9958.3|9962.6|9956.6|9967.4|9961.4|9961.5|9955.5|0
1603323300000|2020-10-21 23:35:00|9962.1|9956.1|9926.8|9920.8|9963.8|9957.8|9910.5|9904.5|0
1603323600000|2020-10-21 23:40:00|9926.9|9920.9|9930.3|9924.3|9940.5|9934.5|9926|9920|0
1603323900000|2020-10-21 23:45:00|9930.7|9924.7|9925.7|9919.7|9934.3|9928.3|9910.4|9904.4|0
1603324200000|2020-10-21 23:50:00|9925.4|9919.4|9931.6|9925.6|9934.6|9928.6|9923.5|9917.5|0
1603324500000|2020-10-21 23:55:00|9931.8|9925.8|9936.3|9930.3|9938|9932|9931.6|9925.6|0
1603324800000|2020-10-22 00:00:00|9936.2|9930.2|9941.4|9935.4|9945|9939|9932.1|9926.1|0
1603325100000|2020-10-22 00:05:00|9941.3|9935.3|9935.3|9929.3|9942.5|9936.5|9930.5|9924.5|0
1603325400000|2020-10-22 00:10:00|9935.4|9929.4|9923|9917|9936.9|9930.9|9917.3|9911.3|0
1603325700000|2020-10-22 00:15:00|9923.1|9917.1|9937.8|9931.8|9945|9939|9922.4|9916.4|0
1603326000000|2020-10-22 00:20:00|9937.9|9931.9|9938|9932|9940.7|9934.7|9937.8|9931.8|0
1603326300000|2020-10-22 00:25:00|9938.1|9932.1|9938.6|9932.6|9941.2|9935.2|9938|9932|0
1603326600000|2020-10-22 00:30:00|9938.5|9932.5|9940.9|9934.9|9943.7|9937.7|9933.1|9927.1|0
1603326900000|2020-10-22 00:35:00|9941|9935|9940.8|9934.8|9943.6|9937.6|9938.3|9932.3|0
1603327200000|2020-10-22 00:40:00|9942|9936|9943.2|9937.2|9945.8|9939.8|9940.8|9934.8|0
1603327500000|2020-10-22 00:45:00|9945.6|9939.6|9951.1|9945.1|9951.1|9945.1|9943.1|9937.1|0
1603327800000|2020-10-22 00:50:00|9951.2|9945.2|9951.1|9945.1|9953.7|9947.7|9948.7|9942.7|0
1603328100000|2020-10-22 00:55:00|9951.2|9945.2|9953.8|9947.8|9956.3|9950.3|9951.1|9945.1|0
1603328400000|2020-10-22 01:00:00|9953.7|9947.7|9953.8|9947.8|9956.2|9950.2|9951.2|9945.2|0
1603328700000|2020-10-22 01:05:00|9953|9947|9948.7|9942.7|9953|9947|9946.3|9940.3|0
1603329000000|2020-10-22 01:10:00|9948.8|9942.8|9953.8|9947.8|9953.9|9947.9|9948.8|9942.8|0
1603329300000|2020-10-22 01:15:00|9953.9|9947.9|9951.5|9945.5|9953.9|9947.9|9948.8|9942.8|0
1603329600000|2020-10-22 01:20:00|9951.6|9945.6|9950.1|9944.1|9954.1|9948.1|9949|9943|0
1603329900000|2020-10-22 01:25:00|9950.6|9944.6|9939.4|9933.4|9951.4|9945.4|9937.9|9931.9|0
1603330200000|2020-10-22 01:30:00|9939.8|9933.8|9946|9940|9951.2|9945.2|9938.1|9932.1|0
1603330500000|2020-10-22 01:35:00|9945.9|9939.9|9948.4|9942.4|9948.5|9942.5|9940.9|9934.9|0
1603330800000|2020-10-22 01:40:00|9946|9940|9945.8|9939.8|9948.5|9942.5|9940.7|9934.7|0
1603331100000|2020-10-22 01:45:00|9945.9|9939.9|9940.7|9934.7|9945.9|9939.9|9940.5|9934.5|0
1603331400000|2020-10-22 01:50:00|9940.8|9934.8|9945.8|9939.8|9948.5|9942.5|9940.7|9934.7|0
1603331700000|2020-10-22 01:55:00|9943.4|9937.4|9950.8|9944.8|9950.8|9944.8|9942.9|9936.9|0
1603332000000|2020-10-22 02:00:00|9950.9|9944.9|9943|9937|9950.9|9944.9|9942.9|9936.9|0
1603332300000|2020-10-22 02:05:00|9943.1|9937.1|9940.6|9934.6|9949.5|9943.5|9940.5|9934.5|0
1603332600000|2020-10-22 02:10:00|9940.5|9934.5|9943.2|9937.2|9943.2|9937.2|9940.5|9934.5|0
1603332900000|2020-10-22 02:15:00|9943.1|9937.1|9938.1|9932.1|9943.4|9937.4|9935.5|9929.5|0
1603333200000|2020-10-22 02:20:00|9938|9932|9935.3|9929.3|9940.8|9934.8|9931.3|9925.3|0
1603333500000|2020-10-22 02:25:00|9935.4|9929.4|9935.2|9929.2|9937.9|9931.9|9934.1|9928.1|0
1603333800000|2020-10-22 02:30:00|9935.1|9929.1|9935.4|9929.4|9937.8|9931.8|9932.3|9926.3|0
1603334100000|2020-10-22 02:35:00|9935.3|9929.3|9931.2|9925.2|9935.3|9929.3|9930|9924|0
1603334400000|2020-10-22 02:40:00|9931.3|9925.3|9937.9|9931.9|9937.9|9931.9|9929.8|9923.8|0
1603334700000|2020-10-22 02:45:00|9938.8|9932.8|9935.5|9929.5|9940.4|9934.4|9934|9928|0
1603335000000|2020-10-22 02:50:00|9935.4|9929.4|9935.3|9929.3|9935.5|9929.5|9932.8|9926.8|0
1603335300000|2020-10-22 02:55:00|9935.4|9929.4|9935.3|9929.3|9937.8|9931.8|9932.6|9926.6|0
1603335600000|2020-10-22 03:00:00|9935.4|9929.4|9938|9932|9943|9937|9935.3|9929.3|0
1603335900000|2020-10-22 03:05:00|9937.9|9931.9|9937.9|9931.9|9939.2|9933.2|9935.3|9929.3|0
1603336200000|2020-10-22 03:10:00|9937.8|9931.8|9937.6|9931.6|9940.3|9934.3|9933.8|9927.8|0
1603336500000|2020-10-22 03:15:00|9937.7|9931.7|9940.3|9934.3|9942.9|9936.9|9937.7|9931.7|0
1603336800000|2020-10-22 03:20:00|9940.2|9934.2|9935.2|9929.2|9940.3|9934.3|9932.7|9926.7|0
1603337100000|2020-10-22 03:25:00|9934.7|9928.7|9932.5|9926.5|9936.3|9930.3|9932.4|9926.4|0
1603337400000|2020-10-22 03:30:00|9932.4|9926.4|9937.4|9931.4|9937.5|9931.5|9932.4|9926.4|0
1603337700000|2020-10-22 03:35:00|9937.5|9931.5|9938.6|9932.6|9938.7|9932.7|9937.4|9931.4|0
1603338000000|2020-10-22 03:40:00|9938.7|9932.7|9943.5|9937.5|9943.6|9937.6|9938.7|9932.7|0
1603338300000|2020-10-22 03:45:00|9943.6|9937.6|9940.8|9934.8|9943.6|9937.6|9940.8|9934.8|0
1603338600000|2020-10-22 03:50:00|9940.9|9934.9|9938.9|9932.9|9942.2|9936.2|9938.4|9932.4|0
1603338900000|2020-10-22 03:55:00|9938.8|9932.8|9934.6|9928.6|9938.9|9932.9|9931|9925|0
1603339200000|2020-10-22 04:00:00|9934.1|9928.1|9936.2|9930.2|9936.3|9930.3|9932.1|9926.1|0
1603339500000|2020-10-22 04:05:00|9936.1|9930.1|9939.6|9933.6|9939.6|9933.6|9933.5|9927.5|0
1603339800000|2020-10-22 04:10:00|9939.5|9933.5|9942.3|9936.3|9942.4|9936.4|9939.4|9933.4|0
1603340100000|2020-10-22 04:15:00|9943.1|9937.1|9944.7|9938.7|9944.8|9938.8|9942.2|9936.2|0
1603340400000|2020-10-22 04:20:00|9944.9|9938.9|9942.4|9936.4|9946.4|9940.4|9942.4|9936.4|0
1603340700000|2020-10-22 04:25:00|9942.5|9936.5|9941.2|9935.2|9942.5|9936.5|9939.9|9933.9|0
1603341000000|2020-10-22 04:30:00|9941.6|9935.6|9938|9932|9942.4|9936.4|9937.4|9931.4|0
1603341300000|2020-10-22 04:35:00|9937.9|9931.9|9939.2|9933.2|9939.3|9933.3|9937.9|9931.9|0
1603341600000|2020-10-22 04:40:00|9939.3|9933.3|9942.5|9936.5|9942.5|9936.5|9939.2|9933.2|0
1603341900000|2020-10-22 04:45:00|9942.6|9936.6|9944.9|9938.9|9945|9939|9942.4|9936.4|0
1603342200000|2020-10-22 04:50:00|9944|9938|9940|9934|9944|9938|9939.9|9933.9|0
1603342500000|2020-10-22 04:55:00|9939.9|9933.9|9937.6|9931.6|9940|9934|9937.3|9931.3|0
1603342800000|2020-10-22 05:00:00|9937.5|9931.5|9941|9935|9941.1|9935.1|9933.2|9927.2|0
1603343100000|2020-10-22 05:05:00|9941.1|9935.1|9950.2|9944.2|9951.5|9945.5|9941|9935|0
1603343400000|2020-10-22 05:10:00|9949.8|9943.8|9952.9|9946.9|9954.2|9948.2|9948.9|9942.9|0
1603343700000|2020-10-22 05:15:00|9953.3|9947.3|9954.1|9948.1|9954.3|9948.3|9950.3|9944.3|0
1603344000000|2020-10-22 05:20:00|9954.2|9948.2|9951.7|9945.7|9954.2|9948.2|9951.6|9945.6|0
1603344300000|2020-10-22 05:25:00|9952.5|9946.5|9956.6|9950.6|9963.2|9957.2|9951.7|9945.7|0
1603344600000|2020-10-22 05:30:00|9957|9951|9948.7|9942.7|9957.9|9951.9|9947.1|9941.1|0
1603344900000|2020-10-22 05:35:00|9949.5|9943.5|9951|9945|9951.1|9945.1|9946.7|9940.7|0
1603345200000|2020-10-22 05:40:00|9951.1|9945.1|9953.4|9947.4|9956|9950|9948.5|9942.5|0
1603345500000|2020-10-22 05:45:00|9953.5|9947.5|9946.4|9940.4|9955.9|9949.9|9946.3|9940.3|0
1603345800000|2020-10-22 05:50:00|9946.3|9940.3|9945.9|9939.9|9948.8|9942.8|9943.7|9937.7|0
1603346100000|2020-10-22 05:55:00|9945.8|9939.8|9945.7|9939.7|9948.5|9942.5|9943.4|9937.4|0
1603346400000|2020-10-22 06:00:00|9946.3|9944.3|9951.8|9949.8|9958.8|9956.8|9946.3|9944.3|110
1603346700000|2020-10-22 06:05:00|9952.3|9950.3|9953.3|9951.3|9955.3|9953.3|9949.8|9947.8|42
1603347000000|2020-10-22 06:10:00|9952.8|9950.8|9956.8|9954.8|9958.3|9956.3|9951.8|9949.8|91
1603347300000|2020-10-22 06:15:00|9957.3|9955.3|9960.3|9958.3|9964.8|9962.8|9957.3|9955.3|65
1603347600000|2020-10-22 06:20:00|9959.8|9957.8|9959.3|9957.3|9960.8|9958.8|9956.8|9954.8|34
1603347900000|2020-10-22 06:25:00|9958.8|9956.8|9951.8|9949.8|9959.3|9957.3|9951.8|9949.8|51
1603348200000|2020-10-22 06:30:00|9952.3|9950.3|9953.8|9951.8|9956.8|9954.8|9952.3|9950.3|31
1603348500000|2020-10-22 06:35:00|9954.3|9952.3|9953.3|9951.3|9956.8|9954.8|9951.8|9949.8|9
1603348800000|2020-10-22 06:40:00|9952.8|9950.8|9957.8|9955.8|9958.8|9956.8|9952.8|9950.8|45
1603349100000|2020-10-22 06:45:00|9958.3|9956.3|9953.8|9951.8|9958.3|9956.3|9952.8|9950.8|19
1603349400000|2020-10-22 06:50:00|9953.3|9951.3|9950.8|9948.8|9954.8|9952.8|9950.3|9948.3|41
1603349700000|2020-10-22 06:55:00|9951.3|9949.3|9956.8|9954.8|9960.3|9958.3|9950.8|9948.8|136
1603350000000|2020-10-22 07:00:00|9955.8|9953.8|9926.8|9924.8|9958.8|9956.8|9925.8|9923.8|1280
1603350300000|2020-10-22 07:05:00|9925.3|9923.3|9915.8|9913.8|9937.8|9935.8|9915.8|9913.8|748
1603350600000|2020-10-22 07:10:00|9914.8|9912.8|9903.3|9901.3|9915.8|9913.8|9889.3|9887.3|1170
1603350900000|2020-10-22 07:15:00|9902.3|9900.3|9907.8|9905.8|9921.3|9919.3|9900.8|9898.8|474
1603351200000|2020-10-22 07:20:00|9908.3|9906.3|9918.3|9916.3|9924.3|9922.3|9895.8|9893.8|414
1603351500000|2020-10-22 07:25:00|9917.8|9915.8|9914.8|9912.8|9920.3|9918.3|9907.8|9905.8|355
1603351800000|2020-10-22 07:30:00|9915.3|9913.3|9915.8|9913.8|9916.3|9914.3|9900.8|9898.8|432
1603352100000|2020-10-22 07:35:00|9915.3|9913.3|9922.3|9920.3|9925.3|9923.3|9912.8|9910.8|336
1603352400000|2020-10-22 07:40:00|9923|9921|9925|9923|9933|9931|9917|9915|542
1603352700000|2020-10-22 07:45:00|9925.5|9923.5|9930.5|9928.5|9932|9930|9910|9908|571
1603353000000|2020-10-22 07:50:00|9930|9928|9933|9931|9937|9935|9923.5|9921.5|388
1603353300000|2020-10-22 07:55:00|9933.5|9931.5|9951|9949|9953|9951|9932.5|9930.5|344
1603353600000|2020-10-22 08:00:00|9951.5|9949.5|9946|9944|9961|9959|9943|9941|449
1603353900000|2020-10-22 08:05:00|9945.5|9943.5|9941.5|9939.5|9950.5|9948.5|9938|9936|225
1603354200000|2020-10-22 08:10:00|9942|9940|9941.5|9939.5|9946|9944|9936.5|9934.5|160
1603354500000|2020-10-22 08:15:00|9941|9939|9939.5|9937.5|9949|9947|9936|9934|265
1603354800000|2020-10-22 08:20:00|9940|9938|9950.5|9948.5|9950.5|9948.5|9936.5|9934.5|163
1603355100000|2020-10-22 08:25:00|9951|9949|9968|9966|9968|9966|9947.5|9945.5|183
1603355400000|2020-10-22 08:30:00|9967.5|9965.5|9952|9950|9968|9966|9951|9949|185
1603355700000|2020-10-22 08:35:00|9951.5|9949.5|9956.5|9954.5|9958|9956|9948|9946|209
1603356000000|2020-10-22 08:40:00|9956|9954|9953|9951|9956.5|9954.5|9950.5|9948.5|183
1603356300000|2020-10-22 08:45:00|9953.5|9951.5|9951|9949|9954|9952|9945.5|9943.5|154
1603356600000|2020-10-22 08:50:00|9951.5|9949.5|9960|9958|9962|9960|9951.5|9949.5|249
1603356900000|2020-10-22 08:55:00|9960.5|9958.5|9953.5|9951.5|9963|9961|9953|9951|170
1603357200000|2020-10-22 09:00:00|9954|9952|9960|9958|9962|9960|9954|9952|153
1603357500000|2020-10-22 09:05:00|9959.5|9957.5|9959|9957|9963|9961|9957|9955|269
1603357800000|2020-10-22 09:10:00|9958.5|9956.5|9947|9945|9961|9959|9947|9945|318
1603358100000|2020-10-22 09:15:00|9946.5|9944.5|9958|9956|9958.5|9956.5|9945.5|9943.5|204
1603358400000|2020-10-22 09:20:00|9957.5|9955.5|9954|9952|9959|9957|9950|9948|144
1603358700000|2020-10-22 09:25:00|9954.5|9952.5|9962.5|9960.5|9964|9962|9953|9951|179
1603359000000|2020-10-22 09:30:00|9962|9960|9961|9959|9965|9963|9959|9957|218
1603359300000|2020-10-22 09:35:00|9961.5|9959.5|9968|9966|9974|9972|9959|9957|295
1603359600000|2020-10-22 09:40:00|9967.5|9965.5|9969|9967|9972|9970|9967.5|9965.5|91
1603359900000|2020-10-22 09:45:00|9969.5|9967.5|9969|9967|9975|9973|9968|9966|107
1603360200000|2020-10-22 09:50:00|9969.5|9967.5|9970|9968|9975.5|9973.5|9969|9967|95
1603360500000|2020-10-22 09:55:00|9971|9969|9970|9968|9972|9970|9967|9965|76
1603360800000|2020-10-22 10:00:00|9970.5|9968.5|9965|9963|9970.5|9968.5|9963|9961|259
1603361100000|2020-10-22 10:05:00|9964.5|9962.5|9956|9954|9965|9963|9954.5|9952.5|183
1603361400000|2020-10-22 10:10:00|9953.5|9951.5|9963|9961|9963|9961|9952|9950|245
1603361700000|2020-10-22 10:15:00|9963.5|9961.5|9982|9980|9982.5|9980.5|9960|9958|218
1603362000000|2020-10-22 10:20:00|9982.5|9980.5|9980|9978|9992|9990|9979.5|9977.5|316
1603362300000|2020-10-22 10:25:00|9980.5|9978.5|9974.5|9972.5|9982|9980|9973.5|9971.5|196
1603362600000|2020-10-22 10:30:00|9975|9973|9969|9967|9980|9978|9967|9965|272
1603362900000|2020-10-22 10:35:00|9968.5|9966.5|9967|9965|9977|9975|9965|9963|212
1603363200000|2020-10-22 10:40:00|9967.5|9965.5|9978.5|9976.5|9980|9978|9966|9964|126
1603363500000|2020-10-22 10:45:00|9978|9976|9975|9973|9986|9984|9972|9970|167
1603363800000|2020-10-22 10:50:00|9974.5|9972.5|9980.5|9978.5|9983.5|9981.5|9974|9972|81
1603364100000|2020-10-22 10:55:00|9981|9979|9985|9983|9985.5|9983.5|9979|9977|92
1603364400000|2020-10-22 11:00:00|9985.5|9983.5|9986.5|9984.5|9987.5|9985.5|9979|9977|141
1603364700000|2020-10-22 11:05:00|9986|9984|9986.5|9984.5|9992|9990|9985|9983|118
1603365000000|2020-10-22 11:10:00|9987|9985|9984|9982|9991.5|9989.5|9983.5|9981.5|116
1603365300000|2020-10-22 11:15:00|9984.5|9982.5|9989|9987|9991.5|9989.5|9982|9980|158
1603365600000|2020-10-22 11:20:00|9988.5|9986.5|9982|9980|9995|9993|9982|9980|123
1603365900000|2020-10-22 11:25:00|9982.5|9980.5|9985|9983|9985.5|9983.5|9978.5|9976.5|76
1603366200000|2020-10-22 11:30:00|9985.5|9983.5|9987|9985|9990|9988|9983.5|9981.5|137
1603366500000|2020-10-22 11:35:00|9986.5|9984.5|9982.5|9980.5|9987.5|9985.5|9982|9980|75
1603366800000|2020-10-22 11:40:00|9982.4|9980.4|9977.9|9975.9|9983.4|9981.4|9977.9|9975.9|59
1603367100000|2020-10-22 11:45:00|9978.4|9976.4|9984.9|9982.9|9986.9|9984.9|9978.4|9976.4|148
1603367400000|2020-10-22 11:50:00|9985.4|9983.4|9991.4|9989.4|9991.9|9989.9|9982.9|9980.9|183
1603367700000|2020-10-22 11:55:00|9991.9|9989.9|9987.4|9985.4|9992.9|9990.9|9983.9|9981.9|97
1603368000000|2020-10-22 12:00:00|9987.9|9985.9|9985.4|9983.4|9988.9|9986.9|9980.9|9978.9|127
1603368300000|2020-10-22 12:05:00|9984.9|9982.9|9991.9|9989.9|9991.9|9989.9|9983.9|9981.9|155
1603368600000|2020-10-22 12:10:00|9991.4|9989.4|9982.9|9980.9|9991.4|9989.4|9982.4|9980.4|353
1603368900000|2020-10-22 12:15:00|9983.9|9981.9|9981.9|9979.9|9984.9|9982.9|9980.4|9978.4|93
1603369200000|2020-10-22 12:20:00|9982.4|9980.4|9984.9|9982.9|9984.9|9982.9|9978.4|9976.4|101
1603369500000|2020-10-22 12:25:00|9984.4|9982.4|9983.4|9981.4|9986.4|9984.4|9982.9|9980.9|91
1603369800000|2020-10-22 12:30:00|9989.4|9987.4|9973.4|9971.4|9990.4|9988.4|9971.4|9969.4|359
1603370100000|2020-10-22 12:35:00|9972.9|9970.9|9974.9|9972.9|9976.9|9974.9|9967.9|9965.9|284
1603370400000|2020-10-22 12:40:00|9974.4|9972.4|9978.4|9976.4|9980.9|9978.9|9971.9|9969.9|152
1603370700000|2020-10-22 12:45:00|9977.9|9975.9|9973.9|9971.9|9978.9|9976.9|9972.9|9970.9|150
1603371000000|2020-10-22 12:50:00|9973.4|9971.4|9974.4|9972.4|9977.9|9975.9|9969.9|9967.9|134
1603371300000|2020-10-22 12:55:00|9973.9|9971.9|9973.9|9971.9|9975.9|9973.9|9970.9|9968.9|172
1603371600000|2020-10-22 13:00:00|9973.4|9971.4|9979.9|9977.9|9979.9|9977.9|9972.4|9970.4|218
1603371900000|2020-10-22 13:05:00|9980.4|9978.4|9981.9|9979.9|9986.9|9984.9|9978.9|9976.9|190
1603372200000|2020-10-22 13:10:00|9981.4|9979.4|9985.4|9983.4|9985.4|9983.4|9980.4|9978.4|164
1603372500000|2020-10-22 13:15:00|9984.9|9982.9|9980.9|9978.9|9986.9|9984.9|9978.9|9976.9|145
1603372800000|2020-10-22 13:20:00|9980.4|9978.4|9974.9|9972.9|9984.9|9982.9|9974.4|9972.4|130
1603373100000|2020-10-22 13:25:00|9974.4|9972.4|9977.9|9975.9|9981.9|9979.9|9973.4|9971.4|122
1603373400000|2020-10-22 13:30:00|9978.4|9976.4|9979.4|9977.4|9984.9|9982.9|9975.9|9973.9|466
1603373700000|2020-10-22 13:35:00|9979.9|9977.9|9980.4|9978.4|9983.9|9981.9|9976.9|9974.9|274
1603374000000|2020-10-22 13:40:00|9980.9|9978.9|9989.4|9987.4|9989.4|9987.4|9978.9|9976.9|222
1603374300000|2020-10-22 13:45:00|9989.9|9987.9|9989.4|9987.4|9995.4|9993.4|9985.9|9983.9|195
1603374600000|2020-10-22 13:50:00|9988.9|9986.9|9985.9|9983.9|9990.9|9988.9|9981.9|9979.9|198
1603374900000|2020-10-22 13:55:00|9985.4|9983.4|9984.4|9982.4|9989.9|9987.9|9983.4|9981.4|114
1603375200000|2020-10-22 14:00:00|9983.9|9981.9|9981.9|9979.9|9986.9|9984.9|9978.4|9976.4|193
1603375500000|2020-10-22 14:05:00|9981.4|9979.4|9975.4|9973.4|9986.9|9984.9|9974.9|9972.9|219
1603375800000|2020-10-22 14:10:00|9974.8|9972.8|9979.3|9977.3|9980.3|9978.3|9972.8|9970.8|145
1603376100000|2020-10-22 14:15:00|9978.8|9976.8|9971.8|9969.8|9980.8|9978.8|9971.3|9969.3|141
1603376400000|2020-10-22 14:20:00|9971.3|9969.3|9956.8|9954.8|9972.3|9970.3|9956.3|9954.3|295
1603376700000|2020-10-22 14:25:00|9957.3|9955.3|9961.3|9959.3|9962.3|9960.3|9949.3|9947.3|296
1603377000000|2020-10-22 14:30:00|9961.8|9959.8|9955.3|9953.3|9963.3|9961.3|9953.3|9951.3|415
1603377300000|2020-10-22 14:35:00|9955.8|9953.8|9963.3|9961.3|9968.3|9966.3|9955.3|9953.3|261
1603377600000|2020-10-22 14:40:00|9963.8|9961.8|9957.3|9955.3|9964.8|9962.8|9956.3|9954.3|435
1603377900000|2020-10-22 14:45:00|9958.3|9956.3|9968.8|9966.8|9968.8|9966.8|9954.3|9952.3|408
1603378200000|2020-10-22 14:50:00|9969.3|9967.3|9973.8|9971.8|9979.3|9977.3|9960.3|9958.3|520
1603378500000|2020-10-22 14:55:00|9973.3|9971.3|9975.3|9973.3|9980.3|9978.3|9972.3|9970.3|375
1603378800000|2020-10-22 15:00:00|9975.8|9973.8|9985.3|9983.3|9985.3|9983.3|9975.8|9973.8|337
1603379100000|2020-10-22 15:05:00|9984.8|9982.8|9981.3|9979.3|9990.8|9988.8|9980.3|9978.3|653
1603379400000|2020-10-22 15:10:00|9981.8|9979.8|9994.3|9992.3|9994.8|9992.8|9980.3|9978.3|410
1603379700000|2020-10-22 15:15:00|9993.3|9991.3|10000.3|9998.3|10000.3|9998.3|9988.8|9986.8|1028
1603380000000|2020-10-22 15:20:00|9999.8|9997.8|10003.3|10001.3|10009.3|10007.3|9999.8|9997.8|576
1603380300000|2020-10-22 15:25:00|10002.8|10000.8|10001.3|9999.3|10007.3|10005.3|9996.3|9994.3|1233
1603380600000|2020-10-22 15:30:00|10000.3|9998.3|9998.8|9996.8|10002.3|10000.3|9992.3|9990.3|885
1603380900000|2020-10-22 15:35:00|9998.3|9996.3|9995.3|9993.3|10000.3|9998.3|9990.3|9988.3|257
1603381200000|2020-10-22 15:40:00|9994.8|9992.8|9999.3|9997.3|10001.3|9999.3|9993.3|9991.3|130
1603381500000|2020-10-22 15:45:00|9998.8|9996.8|10003.3|10001.3|10004.8|10002.8|9997.3|9995.3|303
1603381800000|2020-10-22 15:50:00|10004.8|10002.8|9998.3|9996.3|10008.3|10006.3|9998.3|9996.3|70
1603382100000|2020-10-22 15:55:00|9998.8|9996.8|9998.8|9996.8|10000.8|9998.8|9994.3|9992.3|72
1603382400000|2020-10-22 16:00:00|9999.3|9997.3|10001.3|9999.3|10007.8|10005.8|9998.8|9996.8|119
1603382700000|2020-10-22 16:05:00|10001.8|9999.8|10007.8|10005.8|10008.3|10006.3|9999.3|9997.3|56
1603383000000|2020-10-22 16:10:00|10007.3|10005.3|10011.3|10009.3|10012.3|10010.3|10006.8|10004.8|79
1603383300000|2020-10-22 16:15:00|10011.8|10009.8|10013.3|10011.3|10016.8|10014.8|10011.8|10009.8|23
1603383600000|2020-10-22 16:20:00|10013.8|10011.8|10009.8|10007.8|10014.3|10012.3|10009.3|10007.3|20
1603383900000|2020-10-22 16:25:00|10009.3|10007.3|10008.3|10006.3|10010.3|10008.3|10006.8|10004.8|38
1603384200000|2020-10-22 16:30:00|10008.8|10006.8|10005.3|10003.3|10010.3|10008.3|10002.3|10000.3|48
1603384500000|2020-10-22 16:35:00|10005.8|10003.8|10007.8|10005.8|10008.3|10006.3|10002.3|10000.3|47
1603384800000|2020-10-22 16:40:00|10007.3|10005.3|10007.3|10005.3|10009.3|10007.3|10002.3|10000.3|43
1603385100000|2020-10-22 16:45:00|10006.8|10004.8|10017.3|10015.3|10017.8|10015.8|10005.8|10003.8|35
1603385400000|2020-10-22 16:50:00|10017.8|10015.8|10018.8|10016.8|10022.3|10020.3|10016.8|10014.8|39
1603385700000|2020-10-22 16:55:00|10019.3|10017.3|10022.8|10020.8|10023.3|10021.3|10018.3|10016.3|32
1603386000000|2020-10-22 17:00:00|10023.3|10021.3|10024.3|10022.3|10024.3|10022.3|10021.8|10019.8|28
1603386300000|2020-10-22 17:05:00|10024.8|10022.8|10028.3|10026.3|10028.8|10026.8|10021.8|10019.8|24
1603386600000|2020-10-22 17:10:00|10027.3|10025.3|10034.8|10032.8|10037.3|10035.3|10025.8|10023.8|81
1603386900000|2020-10-22 17:15:00|10034.3|10032.3|10029.3|10027.3|10034.8|10032.8|10028.8|10026.8|53
1603387200000|2020-10-22 17:20:00|10028.8|10026.8|10027.8|10025.8|10029.3|10027.3|10025.3|10023.3|19
1603387500000|2020-10-22 17:25:00|10028.3|10026.3|10028.3|10026.3|10031.3|10029.3|10027.3|10025.3|34
1603387800000|2020-10-22 17:30:00|10028.8|10026.8|10029.8|10027.8|10031.8|10029.8|10027.8|10025.8|11
1603388100000|2020-10-22 17:35:00|10029.3|10027.3|10026.8|10024.8|10030.3|10028.3|10023.8|10021.8|49
1603388400000|2020-10-22 17:40:00|10027.3|10025.3|10031.8|10029.8|10032.8|10030.8|10024.3|10022.3|32
1603388700000|2020-10-22 17:45:00|10031.3|10029.3|10032.8|10030.8|10032.8|10030.8|10030.3|10028.3|16
1603389000000|2020-10-22 17:50:00|10032.3|10030.3|10039.8|10037.8|10041.3|10039.3|10030.3|10028.3|45
1603389300000|2020-10-22 17:55:00|10040.3|10038.3|10037.3|10035.3|10040.8|10038.8|10036.3|10034.3|36
1603389600000|2020-10-22 18:00:00|10037.8|10035.8|10038.3|10036.3|10040.3|10038.3|10037.3|10035.3|29
1603389900000|2020-10-22 18:05:00|10037.8|10035.8|10034.8|10032.8|10038.8|10036.8|10034.3|10032.3|34
1603390200000|2020-10-22 18:10:00|10034.3|10032.3|10034.8|10032.8|10036.3|10034.3|10032.3|10030.3|31
1603390500000|2020-10-22 18:15:00|10035.3|10033.3|10043.8|10041.8|10046.8|10044.8|10034.8|10032.8|41
1603390800000|2020-10-22 18:20:00|10044.3|10042.3|10046.3|10044.3|10047.3|10045.3|10042.8|10040.8|29
1603391100000|2020-10-22 18:25:00|10045.8|10043.8|10041.3|10039.3|10046.3|10044.3|10040.8|10038.8|20
1603391400000|2020-10-22 18:30:00|10041.8|10039.8|10043.8|10041.8|10045.8|10043.8|10040.8|10038.8|27
1603391700000|2020-10-22 18:35:00|10043.3|10041.3|10045.3|10043.3|10045.8|10043.8|10041.8|10039.8|8
1603392000000|2020-10-22 18:40:00|10044.3|10042.3|10044.8|10042.8|10047.3|10045.3|10044.3|10042.3|16
1603392300000|2020-10-22 18:45:00|10045.3|10043.3|10042.3|10040.3|10046.8|10044.8|10042.3|10040.3|17
1603392600000|2020-10-22 18:50:00|10043.3|10041.3|10042.8|10040.8|10044.8|10042.8|10041.3|10039.3|26
1603392900000|2020-10-22 18:55:00|10042.3|10040.3|10042.3|10040.3|10045.8|10043.8|10041.8|10039.8|18
1603393200000|2020-10-22 19:00:00|10041.8|10039.8|10039.3|10037.3|10043.3|10041.3|10039.3|10037.3|22
1603393500000|2020-10-22 19:05:00|10038.8|10036.8|10031.3|10029.3|10038.8|10036.8|10030.3|10028.3|55
1603393800000|2020-10-22 19:10:00|10032.3|10030.3|10033.3|10031.3|10033.3|10031.3|10029.3|10027.3|32
1603394100000|2020-10-22 19:15:00|10032.8|10030.8|10037.3|10035.3|10037.3|10035.3|10030.8|10028.8|29
1603394400000|2020-10-22 19:20:00|10037.8|10035.8|10040.8|10038.8|10040.8|10038.8|10036.3|10034.3|21
1603394700000|2020-10-22 19:25:00|10040.3|10038.3|10042.8|10040.8|10043.3|10041.3|10038.3|10036.3|50
1603395000000|2020-10-22 19:30:00|10043.3|10041.3|10044.3|10042.3|10046.3|10044.3|10042.3|10040.3|20
1603395300000|2020-10-22 19:35:00|10045.8|10043.8|10043.8|10041.8|10049.3|10047.3|10043.3|10041.3|44
1603395600000|2020-10-22 19:40:00|10044.3|10042.3|10042.8|10040.8|10046.8|10044.8|10042.3|10040.3|17
1603395900000|2020-10-22 19:45:00|10042.3|10040.3|10039.3|10037.3|10042.3|10040.3|10038.3|10036.3|32
1603396200000|2020-10-22 19:50:00|10039.8|10037.8|10037.8|10035.8|10041.3|10039.3|10034.3|10032.3|38
1603396500000|2020-10-22 19:55:00|10037.3|10035.3|10037.1|10031.1|10037.8|10035.8|10027.3|10025.3|52
1603396800000|2020-10-22 20:00:00|10037.3|10031.3|10034.3|10028.3|10041.8|10035.8|10030.3|10024.3|1
1603397100000|2020-10-22 20:05:00|10034.2|10028.2|10031.5|10025.5|10034.3|10028.3|10030.9|10024.9|0
1603397400000|2020-10-22 20:10:00|10032|10026|10040.1|10034.1|10045.8|10039.8|10031.2|10025.2|0
1603397700000|2020-10-22 20:15:00|10040.6|10034.6|10038.7|10032.7|10041.5|10035.5|10038.2|10032.2|0
1603398000000|2020-10-22 20:20:00|10038.4|10032.4|10038.2|10032.2|10038.9|10032.9|10038.2|10032.2|0
1603398300000|2020-10-22 20:25:00|10038.4|10032.4|10038.6|10032.6|10038.8|10032.8|10038|10032|0
1603398600000|2020-10-22 20:30:00|10038.2|10032.2|10041.7|10035.7|10042.2|10036.2|10034.7|10028.7|0
1603398900000|2020-10-22 20:35:00|10041.8|10035.8|10041.1|10035.1|10042.2|10036.2|10039.4|10033.4|0
1603399200000|2020-10-22 20:40:00|10040.9|10034.9|10039.4|10033.4|10041.1|10035.1|10038.6|10032.6|0
1603399500000|2020-10-22 20:45:00|10039.5|10033.5|10043.4|10037.4|10043.9|10037.9|10039.4|10033.4|0
1603399800000|2020-10-22 20:50:00|10043.3|10037.3|10043.4|10037.4|10046.2|10040.2|10042.2|10036.2|0
1603400100000|2020-10-22 20:55:00|10043.3|10037.3|10043.5|10037.5|10046.7|10040.7|10040|10034|0
1603400400000|2020-10-22 21:00:00|10043.4|10037.4|10044.8|10038.8|10045|10039|10043.4|10037.4|0
1603400700000|2020-10-22 21:05:00|10044.6|10038.6|10044.8|10038.8|10045.5|10039.5|10044.6|10038.6|0
1603401000000|2020-10-22 21:10:00|10044.3|10038.3|10044.8|10038.8|10045|10039|10044.3|10038.3|0
1603401300000|2020-10-22 21:15:00|10045|10039|10046.7|10040.7|10046.7|10040.7|10044.8|10038.8|0
1603401600000|2020-10-22 21:20:00|10046.5|10040.5|10046.9|10040.9|10047.2|10041.2|10045.5|10039.5|0
1603401900000|2020-10-22 21:25:00|10047.2|10041.2|10047.2|10041.2|10047.2|10041.2|10047.2|10041.2|0
1603402200000|2020-10-22 21:30:00|10046.9|10040.9|10046.9|10040.9|10047.2|10041.2|10046.9|10040.9|0
1603402800000|2020-10-22 21:40:00|10047.4|10041.4|10047.9|10041.9|10047.9|10041.9|10046.9|10040.9|0
1603403100000|2020-10-22 21:45:00|10048.3|10042.3|10048.6|10042.6|10049.1|10043.1|10048.1|10042.1|0
1603403400000|2020-10-22 21:50:00|10048.8|10042.8|10048.1|10042.1|10048.8|10042.8|10047.1|10041.1|0
1603403700000|2020-10-22 21:55:00|10048.8|10042.8|10049.2|10043.2|10049.7|10043.7|10048.1|10042.1|0
1603404000000|2020-10-22 22:00:00|10051.1|10045.1|10052.6|10046.6|10057.6|10051.6|10050.3|10044.3|0
1603404300000|2020-10-22 22:05:00|10052.8|10046.8|10056.2|10050.2|10056.2|10050.2|10052.8|10046.8|0
1603404600000|2020-10-22 22:10:00|10056.1|10050.1|10055.1|10049.1|10056.7|10050.7|10053.7|10047.7|0
1603404900000|2020-10-22 22:15:00|10055.6|10049.6|10054.5|10048.5|10057.3|10051.3|10053.7|10047.7|0
1603405200000|2020-10-22 22:20:00|10054.8|10048.8|10057.3|10051.3|10057.9|10051.9|10053.1|10047.1|0
1603405500000|2020-10-22 22:25:00|10057.2|10051.2|10050.8|10044.8|10057.3|10051.3|10050.5|10044.5|0
1603405800000|2020-10-22 22:30:00|10050.7|10044.7|10050.8|10044.8|10051.3|10045.3|10049.1|10043.1|0
1603406100000|2020-10-22 22:35:00|10050.7|10044.7|10051.9|10045.9|10052.4|10046.4|10048.5|10042.5|0
1603406400000|2020-10-22 22:40:00|10051.8|10045.8|10051.6|10045.6|10053|10047|10050.5|10044.5|0
1603406700000|2020-10-22 22:45:00|10051.7|10045.7|10053.6|10047.6|10054.4|10048.4|10051.6|10045.6|0
1603407000000|2020-10-22 22:50:00|10053.9|10047.9|10053.3|10047.3|10055.6|10049.6|10053.3|10047.3|0
1603407300000|2020-10-22 22:55:00|10053.2|10047.2|10049.7|10043.7|10053.9|10047.9|10049.7|10043.7|0
1603407600000|2020-10-22 23:00:00|10049.8|10043.8|10049.7|10043.7|10050.8|10044.8|10049.7|10043.7|0
1603407900000|2020-10-22 23:05:00|10049.8|10043.8|10045.5|10039.5|10050.8|10044.8|10045|10039|0
1603408200000|2020-10-22 23:10:00|10045.6|10039.6|10040.8|10034.8|10048.3|10042.3|10036.8|10030.8|0
1603408500000|2020-10-22 23:15:00|10040.9|10034.9|10044.1|10038.1|10046.6|10040.6|10040.5|10034.5|0
1603408800000|2020-10-22 23:20:00|10044.2|10038.2|10045.5|10039.5|10046.1|10040.1|10043.3|10037.3|0
1603409100000|2020-10-22 23:25:00|10045.4|10039.4|10046.1|10040.1|10047.8|10041.8|10043.8|10037.8|0
1603409400000|2020-10-22 23:30:00|10046|10040|10047.8|10041.8|10047.8|10041.8|10043.8|10037.8|0
1603409700000|2020-10-22 23:35:00|10047.7|10041.7|10049.5|10043.5|10050.6|10044.6|10046.6|10040.6|0
1603410000000|2020-10-22 23:40:00|10049.2|10043.2|10047.2|10041.2|10049.2|10043.2|10046.6|10040.6|0
1603410300000|2020-10-22 23:45:00|10046.9|10040.9|10045|10039|10047.2|10041.2|10041.3|10035.3|0
1603410600000|2020-10-22 23:50:00|10045.5|10039.5|10045.5|10039.5|10046.1|10040.1|10042.5|10036.5|0
1603410900000|2020-10-22 23:55:00|10045.6|10039.6|10044.1|10038.1|10046.1|10040.1|10041.9|10035.9|0
1603411200000|2020-10-23 00:00:00|10043.8|10037.8|10032.8|10026.8|10045|10039|10031.4|10025.4|0
1603411500000|2020-10-23 00:05:00|10032.9|10026.9|10033.8|10027.8|10037.3|10031.3|10032.8|10026.8|0
1603411800000|2020-10-23 00:10:00|10033.4|10027.4|10027|10021|10034.5|10028.5|10027|10021|0
1603412100000|2020-10-23 00:15:00|10027.1|10021.1|10019.4|10013.4|10027.8|10021.8|10014.2|10008.2|0
1603412400000|2020-10-23 00:20:00|10019.3|10013.3|10014.3|10008.3|10022.1|10016.1|10014.2|10008.2|0
1603412700000|2020-10-23 00:25:00|10014.4|10008.4|10017.3|10011.3|10019.9|10013.9|10011.9|10005.9|0
1603413000000|2020-10-23 00:30:00|10017.4|10011.4|10017.3|10011.3|10019.8|10013.8|10014.7|10008.7|0
1603413300000|2020-10-23 00:35:00|10017.2|10011.2|10017|10011|10022.2|10016.2|10017|10011|0
1603413600000|2020-10-23 00:40:00|10017.1|10011.1|10013|10007|10018.4|10012.4|10011.7|10005.7|0
1603413900000|2020-10-23 00:45:00|10013.4|10007.4|10016.9|10010.9|10017.4|10011.4|10011.7|10005.7|0
1603414200000|2020-10-23 00:50:00|10017|10011|10017.2|10011.2|10019.8|10013.8|10009.4|10003.4|0
1603414500000|2020-10-23 00:55:00|10017.1|10011.1|10022|10016|10022.3|10016.3|10017.1|10011.1|0
1603414800000|2020-10-23 01:00:00|10022.1|10016.1|10013.9|10007.9|10022.2|10016.2|10011.2|10005.2|0
1603415100000|2020-10-23 01:05:00|10013.8|10007.8|10013.8|10007.8|10016.3|10010.3|10005.7|9999.7|0
1603415400000|2020-10-23 01:10:00|10013.7|10007.7|10013.9|10007.9|10019.1|10013.1|10013.7|10007.7|0
1603415700000|2020-10-23 01:15:00|10013.8|10007.8|10016.7|10010.7|10019.2|10013.2|10011.3|10005.3|0
1603416000000|2020-10-23 01:20:00|10017.9|10011.9|10013.9|10007.9|10019.1|10013.1|10012.7|10006.7|0
1603416300000|2020-10-23 01:25:00|10014|10008|10014.1|10008.1|10016.7|10010.7|10012.7|10006.7|0
1603416600000|2020-10-23 01:30:00|10014|10008|10011.2|10005.2|10016.5|10010.5|10010|10004|0
1603416900000|2020-10-23 01:35:00|10011.3|10005.3|10016.5|10010.5|10019.3|10013.3|10008.6|10002.6|0
1603417200000|2020-10-23 01:40:00|10016.6|10010.6|10016.8|10010.8|10019.3|10013.3|10016.6|10010.6|0
1603417500000|2020-10-23 01:45:00|10016.7|10010.7|10011.8|10005.8|10016.8|10010.8|10011.8|10005.8|0
1603417800000|2020-10-23 01:50:00|10012.2|10006.2|10014.2|10008.2|10016.8|10010.8|10011.5|10005.5|0
1603418100000|2020-10-23 01:55:00|10014.1|10008.1|10016.6|10010.6|10016.7|10010.7|10013.9|10007.9|0
1603418400000|2020-10-23 02:00:00|10016.7|10010.7|10015.2|10009.2|10016.7|10010.7|10013.9|10007.9|0
1603418700000|2020-10-23 02:05:00|10014.7|10008.7|10011.3|10005.3|10016.5|10010.5|10011.3|10005.3|0
1603419000000|2020-10-23 02:10:00|10012.2|10006.2|10011.1|10005.1|10013.8|10007.8|10009.8|10003.8|0
1603419300000|2020-10-23 02:15:00|10011.2|10005.2|10013.9|10007.9|10016.5|10010.5|10011.2|10005.2|0
1603419600000|2020-10-23 02:20:00|10014|10008|10016.8|10010.8|10016.8|10010.8|10011.6|10005.6|0
1603419900000|2020-10-23 02:25:00|10016.9|10010.9|10015.8|10009.8|10018.4|10012.4|10015.2|10009.2|0
1603420200000|2020-10-23 02:30:00|10015.7|10009.7|10018.4|10012.4|10020.9|10014.9|10015.7|10009.7|0
1603420500000|2020-10-23 02:35:00|10018.5|10012.5|10020.9|10014.9|10021.1|10015.1|10018.3|10012.3|0
1603420800000|2020-10-23 02:40:00|10021|10015|10022.4|10016.4|10023.7|10017.7|10020.8|10014.8|0
1603421100000|2020-10-23 02:45:00|10022|10016|10023.8|10017.8|10023.9|10017.9|10015.9|10009.9|0
1603421400000|2020-10-23 02:50:00|10023.9|10017.9|10021.2|10015.2|10023.9|10017.9|10021.2|10015.2|0
1603421700000|2020-10-23 02:55:00|10020.7|10014.7|10026.8|10020.8|10026.8|10020.8|10018.8|10012.8|0
1603422000000|2020-10-23 03:00:00|10027.6|10021.6|10032.4|10026.4|10033.5|10027.5|10027.6|10021.6|0
1603422300000|2020-10-23 03:05:00|10032.5|10026.5|10034.9|10028.9|10035.1|10029.1|10032.3|10026.3|0
1603422600000|2020-10-23 03:10:00|10035|10029|10032.3|10026.3|10035.1|10029.1|10032.2|10026.2|0
1603422900000|2020-10-23 03:15:00|10032.3|10026.3|10032|10026|10034.7|10028.7|10029.5|10023.5|0
1603423200000|2020-10-23 03:20:00|10031.9|10025.9|10032.1|10026.1|10034.7|10028.7|10029.5|10023.5|0
1603423500000|2020-10-23 03:25:00|10032.2|10026.2|10026.8|10020.8|10032.2|10026.2|10026.8|10020.8|0
1603423800000|2020-10-23 03:30:00|10026.9|10020.9|10029.5|10023.5|10030.7|10024.7|10026.9|10020.9|0
1603424100000|2020-10-23 03:35:00|10030|10024|10030.8|10024.8|10032.1|10026.1|10029.5|10023.5|0
1603424400000|2020-10-23 03:40:00|10030.9|10024.9|10032.1|10026.1|10034.7|10028.7|10030.8|10024.8|0
1603424700000|2020-10-23 03:45:00|10032|10026|10026.8|10020.8|10032.1|10026.1|10026.8|10020.8|0
1603425000000|2020-10-23 03:50:00|10026.9|10020.9|10026.9|10020.9|10029.3|10023.3|10026.8|10020.8|0
1603425300000|2020-10-23 03:55:00|10027|10021|10029.5|10023.5|10029.6|10023.6|10026.9|10020.9|0
1603425600000|2020-10-23 04:00:00|10029.6|10023.6|10029.5|10023.5|10032.2|10026.2|10029.5|10023.5|0
1603425900000|2020-10-23 04:05:00|10029.4|10023.4|10026.9|10020.9|10029.5|10023.5|10026.9|10020.9|0
1603426200000|2020-10-23 04:10:00|10027.8|10021.8|10027.1|10021.1|10029.4|10023.4|10024.4|10018.4|0
1603426500000|2020-10-23 04:15:00|10027.2|10021.2|10027.1|10021.1|10029.7|10023.7|10027.1|10021.1|0
1603426800000|2020-10-23 04:20:00|10028|10022|10029.5|10023.5|10029.7|10023.7|10028|10022|0
1603427100000|2020-10-23 04:25:00|10029.6|10023.6|10027|10021|10029.7|10023.7|10027|10021|0
1603427400000|2020-10-23 04:30:00|10027.1|10021.1|10029.5|10023.5|10029.9|10023.9|10027.1|10021.1|0
1603427700000|2020-10-23 04:35:00|10029.6|10023.6|10034.4|10028.4|10034.4|10028.4|10029.4|10023.4|0
1603428000000|2020-10-23 04:40:00|10033.5|10027.5|10029.4|10023.4|10034.4|10028.4|10029.2|10023.2|0
1603428300000|2020-10-23 04:45:00|10030.2|10024.2|10031.8|10025.8|10031.8|10025.8|10029.2|10023.2|0
1603428600000|2020-10-23 04:50:00|10032.3|10026.3|10036.9|10030.9|10036.9|10030.9|10032.3|10026.3|0
1603428900000|2020-10-23 04:55:00|10037|10031|10037|10031|10039.3|10033.3|10036.8|10030.8|0
1603429200000|2020-10-23 05:00:00|10036.9|10030.9|10040.1|10034.1|10042|10036|10036.6|10030.6|0
1603429500000|2020-10-23 05:05:00|10039.7|10033.7|10045.7|10039.7|10046.3|10040.3|10038.8|10032.8|0
1603429800000|2020-10-23 05:10:00|10044.9|10038.9|10049.4|10043.4|10050.8|10044.8|10043.6|10037.6|0
1603430100000|2020-10-23 05:15:00|10049|10043|10045.5|10039.5|10053.1|10047.1|10045.5|10039.5|0
1603430400000|2020-10-23 05:20:00|10045.4|10039.4|10040.3|10034.3|10048|10042|10039.1|10033.1|0
1603430700000|2020-10-23 05:25:00|10040.4|10034.4|10040.3|10034.3|10042.8|10036.8|10037.7|10031.7|0
1603431000000|2020-10-23 05:30:00|10040.2|10034.2|10040.2|10034.2|10042.7|10036.7|10040.2|10034.2|0
1603431300000|2020-10-23 05:35:00|10040.1|10034.1|10040.2|10034.2|10042.7|10036.7|10037.7|10031.7|0
1603431600000|2020-10-23 05:40:00|10040.1|10034.1|10042.9|10036.9|10047.8|10041.8|10040.1|10034.1|0
1603431900000|2020-10-23 05:45:00|10042.8|10036.8|10040.2|10034.2|10042.9|10036.9|10040.2|10034.2|0
1603432200000|2020-10-23 05:50:00|10040.1|10034.1|10034.8|10028.8|10040.3|10034.3|10032.2|10026.2|0
1603432500000|2020-10-23 05:55:00|10034.9|10028.9|10032.4|10026.4|10034.9|10028.9|10029.9|10023.9|0
1603432800000|2020-10-23 06:00:00|10029.8|10027.8|10029.8|10027.8|10032.3|10030.3|10025.3|10023.3|49
1603433100000|2020-10-23 06:05:00|10029.3|10027.3|10019.8|10017.8|10029.8|10027.8|10019.3|10017.3|63
1603433400000|2020-10-23 06:10:00|10019.3|10017.3|10013.3|10011.3|10019.8|10017.8|10012.8|10010.8|76
1603433700000|2020-10-23 06:15:00|10012.8|10010.8|10009.8|10007.8|10014.3|10012.3|10008.3|10006.3|28
1603434000000|2020-10-23 06:20:00|10010.3|10008.3|10010.8|10008.8|10014.3|10012.3|10010.3|10008.3|31
1603434300000|2020-10-23 06:25:00|10011.3|10009.3|10011.8|10009.8|10011.8|10009.8|10009.8|10007.8|8
1603434600000|2020-10-23 06:30:00|10011.3|10009.3|10014.3|10012.3|10014.3|10012.3|10008.8|10006.8|29
1603434900000|2020-10-23 06:35:00|10014.8|10012.8|10013.3|10011.3|10015.8|10013.8|10013.3|10011.3|10
1603435200000|2020-10-23 06:40:00|10013.8|10011.8|10010.3|10008.3|10014.3|10012.3|10007.8|10005.8|22
1603435500000|2020-10-23 06:45:00|10010.8|10008.8|10006.8|10004.8|10012.3|10010.3|10006.8|10004.8|19
1603435800000|2020-10-23 06:50:00|10007.3|10005.3|10004.8|10002.8|10007.8|10005.8|10001.3|9999.3|78
1603436100000|2020-10-23 06:55:00|10004.3|10002.3|9997.8|9995.8|10006.3|10004.3|9995.8|9993.8|62
1603436400000|2020-10-23 07:00:00|9995.8|9993.8|9997.8|9995.8|10004.8|10002.8|9974.3|9972.3|1062
1603436700000|2020-10-23 07:05:00|9998.8|9996.8|10003.3|10001.3|10012.3|10010.3|9995.3|9993.3|628
1603437000000|2020-10-23 07:10:00|10001.8|9999.8|10000.3|9998.3|10008.3|10006.3|9992.8|9990.8|418
1603437300000|2020-10-23 07:15:00|9998.3|9996.3|10011.8|10009.8|10015.8|10013.8|9990.8|9988.8|271
1603437600000|2020-10-23 07:20:00|10012.3|10010.3|10016.3|10014.3|10023.3|10021.3|10012.3|10010.3|200
1603437900000|2020-10-23 07:25:00|10016.8|10014.8|10011.8|10009.8|10022.3|10020.3|10008.8|10006.8|185
1603438200000|2020-10-23 07:30:00|10015.3|10013.3|10043.8|10041.8|10055.3|10053.3|10015.3|10013.3|947
1603438500000|2020-10-23 07:35:00|10044.3|10042.3|10049.8|10047.8|10065.3|10063.3|10043.8|10041.8|688
1603438800000|2020-10-23 07:40:00|10048.1|10046.1|10043.1|10041.1|10050.6|10048.6|10039.6|10037.6|284
1603439100000|2020-10-23 07:45:00|10042.6|10040.6|10040.1|10038.1|10052.6|10050.6|10036.1|10034.1|309
1603439400000|2020-10-23 07:50:00|10040.6|10038.6|10034.1|10032.1|10048.6|10046.6|10032.6|10030.6|242
1603439700000|2020-10-23 07:55:00|10034.6|10032.6|10044.1|10042.1|10048.1|10046.1|10033.1|10031.1|150
1603440000000|2020-10-23 08:00:00|10044.6|10042.6|10039.1|10037.1|10047.1|10045.1|10034.6|10032.6|207
1603440300000|2020-10-23 08:05:00|10038.6|10036.6|10032.6|10030.6|10046.1|10044.1|10032.6|10030.6|125
1603440600000|2020-10-23 08:10:00|10033.1|10031.1|10040.6|10038.6|10045.6|10043.6|10032.6|10030.6|219
1603440900000|2020-10-23 08:15:00|10041.1|10039.1|10031.6|10029.6|10045.1|10043.1|10031.6|10029.6|162
1603441200000|2020-10-23 08:20:00|10030.6|10028.6|10026.1|10024.1|10034.6|10032.6|10022.6|10020.6|178
1603441500000|2020-10-23 08:25:00|10025.6|10023.6|10016.6|10014.6|10028.1|10026.1|10015.1|10013.1|244
1603441800000|2020-10-23 08:30:00|10018.6|10016.6|10016.6|10014.6|10020.1|10018.1|10008.1|10006.1|295
1603442100000|2020-10-23 08:35:00|10017.1|10015.1|10006.6|10004.6|10017.6|10015.6|10006.1|10004.1|184
1603442400000|2020-10-23 08:40:00|10006.1|10004.1|10005.6|10003.6|10009.6|10007.6|10001.6|9999.6|179
1603442700000|2020-10-23 08:45:00|10006.1|10004.1|10000.6|9998.6|10007.6|10005.6|10000.6|9998.6|75
1603443000000|2020-10-23 08:50:00|9999.6|9997.6|9993.6|9991.6|10002.6|10000.6|9989.6|9987.6|230
1603443300000|2020-10-23 08:55:00|9994.1|9992.1|9991.6|9989.6|9994.6|9992.6|9989.1|9987.1|91
1603443600000|2020-10-23 09:00:00|9992.1|9990.1|9993.1|9991.1|9998.1|9996.1|9989.6|9987.6|175
1603443900000|2020-10-23 09:05:00|9993.6|9991.6|9995.1|9993.1|9996.6|9994.6|9990.1|9988.1|252
1603444200000|2020-10-23 09:10:00|9995.6|9993.6|9997.6|9995.6|9998.6|9996.6|9991.6|9989.6|255
1603444500000|2020-10-23 09:15:00|9997.1|9995.1|9999.6|9997.6|10001.1|9999.1|9994.1|9992.1|170
1603444800000|2020-10-23 09:20:00|9999.1|9997.1|10002.1|10000.1|10002.6|10000.6|9995.6|9993.6|83
1603445100000|2020-10-23 09:25:00|10002.6|10000.6|10010.6|10008.6|10011.1|10009.1|10002.6|10000.6|211
1603445400000|2020-10-23 09:30:00|10011.1|10009.1|10014.6|10012.6|10017.1|10015.1|10009.6|10007.6|109
1603445700000|2020-10-23 09:35:00|10013.6|10011.6|10016.1|10014.1|10018.1|10016.1|10012.6|10010.6|195
1603446000000|2020-10-23 09:40:00|10016.6|10014.6|10011.6|10009.6|10017.6|10015.6|10010.6|10008.6|116
1603446300000|2020-10-23 09:45:00|10012.1|10010.1|10015.6|10013.6|10015.6|10013.6|10010.6|10008.6|79
1603446600000|2020-10-23 09:50:00|10015.1|10013.1|10014.1|10012.1|10018.6|10016.6|10011.6|10009.6|134
1603446900000|2020-10-23 09:55:00|10013.6|10011.6|10018.6|10016.6|10020.1|10018.1|10013.1|10011.1|147
1603447200000|2020-10-23 10:00:00|10019.1|10017.1|10021.1|10019.1|10024.1|10022.1|10017.6|10015.6|147
1603447500000|2020-10-23 10:05:00|10020.6|10018.6|10023.1|10021.1|10024.1|10022.1|10015.6|10013.6|139
1603447800000|2020-10-23 10:10:00|10022.6|10020.6|10026.6|10024.6|10029.1|10027.1|10020.6|10018.6|151
1603448100000|2020-10-23 10:15:00|10026.1|10024.1|10029.1|10027.1|10032.6|10030.6|10024.1|10022.1|102
1603448400000|2020-10-23 10:20:00|10028.6|10026.6|10033.1|10031.1|10034.1|10032.1|10025.6|10023.6|158
1603448700000|2020-10-23 10:25:00|10032.6|10030.6|10029.6|10027.6|10034.6|10032.6|10026.1|10024.1|84
1603449000000|2020-10-23 10:30:00|10030.1|10028.1|10036.6|10034.6|10037.1|10035.1|10029.6|10027.6|176
1603449300000|2020-10-23 10:35:00|10037.1|10035.1|10048.6|10046.6|10048.6|10046.6|10036.6|10034.6|155
1603449600000|2020-10-23 10:40:00|10048.1|10046.1|10049.6|10047.6|10052.6|10050.6|10045.6|10043.6|123
1603449900000|2020-10-23 10:45:00|10049.1|10047.1|10057.6|10055.6|10059.6|10057.6|10048.6|10046.6|166
1603450200000|2020-10-23 10:50:00|10057.1|10055.1|10055.6|10053.6|10058.6|10056.6|10051.1|10049.1|137
1603450500000|2020-10-23 10:55:00|10056.1|10054.1|10047.1|10045.1|10057.1|10055.1|10046.1|10044.1|221
1603450800000|2020-10-23 11:00:00|10047.6|10045.6|10045.1|10043.1|10049.6|10047.6|10041.1|10039.1|128
1603451100000|2020-10-23 11:05:00|10044.6|10042.6|10043.6|10041.6|10048.6|10046.6|10043.1|10041.1|79
1603451400000|2020-10-23 11:10:00|10044.1|10042.1|10047.6|10045.6|10050.6|10048.6|10042.6|10040.6|86
1603451700000|2020-10-23 11:15:00|10048.1|10046.1|10039.6|10037.6|10048.6|10046.6|10039.6|10037.6|53
1603452000000|2020-10-23 11:20:00|10040.1|10038.1|10044.1|10042.1|10044.1|10042.1|10039.1|10037.1|90
1603452300000|2020-10-23 11:25:00|10043.6|10041.6|10045.6|10043.6|10045.6|10043.6|10041.1|10039.1|83
1603452600000|2020-10-23 11:30:00|10045.1|10043.1|10043.1|10041.1|10048.6|10046.6|10042.6|10040.6|94
1603452900000|2020-10-23 11:35:00|10043.6|10041.6|10044.1|10042.1|10045.6|10043.6|10040.1|10038.1|67
1603453200000|2020-10-23 11:40:00|10044.9|10042.9|10046.9|10044.9|10047.4|10045.4|10041.4|10039.4|74
1603453500000|2020-10-23 11:45:00|10046.4|10044.4|10040.9|10038.9|10047.4|10045.4|10040.4|10038.4|72
1603453800000|2020-10-23 11:50:00|10041.4|10039.4|10040.4|10038.4|10042.9|10040.9|10038.4|10036.4|127
1603454100000|2020-10-23 11:55:00|10040.9|10038.9|10041.4|10039.4|10045.9|10043.9|10039.9|10037.9|37
1603454400000|2020-10-23 12:00:00|10041.9|10039.9|10040.4|10038.4|10042.4|10040.4|10034.4|10032.4|74
1603454700000|2020-10-23 12:05:00|10039.9|10037.9|10041.9|10039.9|10043.9|10041.9|10039.4|10037.4|133
1603455000000|2020-10-23 12:10:00|10041.4|10039.4|10040.4|10038.4|10041.4|10039.4|10036.9|10034.9|92
1603455300000|2020-10-23 12:15:00|10039.9|10037.9|10042.4|10040.4|10046.9|10044.9|10038.9|10036.9|90
1603455600000|2020-10-23 12:20:00|10041.9|10039.9|10037.4|10035.4|10041.9|10039.9|10036.4|10034.4|143
1603455900000|2020-10-23 12:25:00|10036.9|10034.9|10036.4|10034.4|10038.9|10036.9|10034.9|10032.9|95
1603456200000|2020-10-23 12:30:00|10035.9|10033.9|10039.9|10037.9|10041.9|10039.9|10035.4|10033.4|61
1603456500000|2020-10-23 12:35:00|10039.4|10037.4|10037.4|10035.4|10040.9|10038.9|10036.4|10034.4|83
1603456800000|2020-10-23 12:40:00|10036.9|10034.9|10041.4|10039.4|10043.4|10041.4|10036.4|10034.4|69
1603457100000|2020-10-23 12:45:00|10040.9|10038.9|10036.4|10034.4|10042.4|10040.4|10036.4|10034.4|97
1603457400000|2020-10-23 12:50:00|10037.4|10035.4|10033.4|10031.4|10038.4|10036.4|10031.4|10029.4|196
1603457700000|2020-10-23 12:55:00|10032.9|10030.9|10032.4|10030.4|10035.9|10033.9|10030.9|10028.9|79
1603458000000|2020-10-23 13:00:00|10031.4|10029.4|10034.9|10032.9|10036.9|10034.9|10030.4|10028.4|67
1603458300000|2020-10-23 13:05:00|10035.4|10033.4|10033.9|10031.9|10036.4|10034.4|10031.4|10029.4|61
1603458600000|2020-10-23 13:10:00|10034.4|10032.4|10039.4|10037.4|10041.4|10039.4|10033.9|10031.9|194
1603458900000|2020-10-23 13:15:00|10038.4|10036.4|10038.4|10036.4|10040.4|10038.4|10036.4|10034.4|145
1603459200000|2020-10-23 13:20:00|10038.9|10036.9|10041.4|10039.4|10042.4|10040.4|10037.9|10035.9|122
1603459500000|2020-10-23 13:25:00|10042.4|10040.4|10039.4|10037.4|10042.9|10040.9|10037.4|10035.4|103
1603459800000|2020-10-23 13:30:00|10038.9|10036.9|10033.4|10031.4|10038.9|10036.9|10028.4|10026.4|209
1603460100000|2020-10-23 13:35:00|10032.9|10030.9|10034.4|10032.4|10036.4|10034.4|10029.4|10027.4|145
1603460400000|2020-10-23 13:40:00|10033.4|10031.4|10031.9|10029.9|10035.4|10033.4|10030.4|10028.4|155
1603460700000|2020-10-23 13:45:00|10032.4|10030.4|10032.4|10030.4|10040.9|10038.9|10031.4|10029.4|219
1603461000000|2020-10-23 13:50:00|10031.4|10029.4|10038.4|10036.4|10039.4|10037.4|10028.4|10026.4|223
1603461300000|2020-10-23 13:55:00|10038.9|10036.9|10041.9|10039.9|10045.4|10043.4|10038.4|10036.4|158
1603461600000|2020-10-23 14:00:00|10041.4|10039.4|10033.9|10031.9|10041.4|10039.4|10032.4|10030.4|216
1603461900000|2020-10-23 14:05:00|10033.4|10031.4|10041.4|10039.4|10044.4|10042.4|10032.4|10030.4|247
1603462200000|2020-10-23 14:10:00|10041.2|10039.2|10042.7|10040.7|10043.2|10041.2|10034.2|10032.2|241
1603462500000|2020-10-23 14:15:00|10043.2|10041.2|10032.7|10030.7|10043.2|10041.2|10032.2|10030.2|251
1603462800000|2020-10-23 14:20:00|10033.2|10031.2|10035.2|10033.2|10040.2|10038.2|10030.2|10028.2|260
1603463100000|2020-10-23 14:25:00|10035.7|10033.7|10035.7|10033.7|10040.7|10038.7|10032.7|10030.7|175
1603463400000|2020-10-23 14:30:00|10035.2|10033.2|10039.7|10037.7|10041.2|10039.2|10035.2|10033.2|187
1603463700000|2020-10-23 14:35:00|10039.2|10037.2|10033.7|10031.7|10041.2|10039.2|10031.2|10029.2|359
1603464000000|2020-10-23 14:40:00|10034.2|10032.2|10028.2|10026.2|10034.2|10032.2|10024.2|10022.2|285
1603464300000|2020-10-23 14:45:00|10027.7|10025.7|10021.7|10019.7|10030.2|10028.2|10021.2|10019.2|191
1603464600000|2020-10-23 14:50:00|10022.2|10020.2|10018.2|10016.2|10024.2|10022.2|10016.7|10014.7|176
1603464900000|2020-10-23 14:55:00|10017.7|10015.7|10018.2|10016.2|10022.2|10020.2|10016.2|10014.2|162
1603465200000|2020-10-23 15:00:00|10017.7|10015.7|10019.7|10017.7|10020.7|10018.7|10012.7|10010.7|458
1603465500000|2020-10-23 15:05:00|10020.2|10018.2|10012.2|10010.2|10020.7|10018.7|10008.2|10006.2|296
1603465800000|2020-10-23 15:10:00|10011.7|10009.7|10016.7|10014.7|10017.2|10015.2|10009.2|10007.2|108
1603466100000|2020-10-23 15:15:00|10016.2|10014.2|10011.7|10009.7|10017.7|10015.7|10007.7|10005.7|463
1603466400000|2020-10-23 15:20:00|10012.2|10010.2|10007.7|10005.7|10015.2|10013.2|10003.7|10001.7|778
1603466700000|2020-10-23 15:25:00|10007.2|10005.2|10025.2|10023.2|10025.2|10023.2|10006.7|10004.7|1617
1603467000000|2020-10-23 15:30:00|10024.7|10022.7|10031.2|10029.2|10031.2|10029.2|10020.2|10018.2|919
1603467300000|2020-10-23 15:35:00|10030.7|10028.7|10031.2|10029.2|10035.7|10033.7|10027.2|10025.2|287
1603467600000|2020-10-23 15:40:00|10029.7|10027.7|10028.2|10026.2|10033.2|10031.2|10026.2|10024.2|147
1603467900000|2020-10-23 15:45:00|10027.2|10025.2|10019.2|10017.2|10029.7|10027.7|10016.7|10014.7|204
1603468200000|2020-10-23 15:50:00|10019.7|10017.7|10018.7|10016.7|10022.2|10020.2|10017.7|10015.7|62
1603468500000|2020-10-23 15:55:00|10019.2|10017.2|10023.2|10021.2|10024.7|10022.7|10018.7|10016.7|30
1603468800000|2020-10-23 16:00:00|10023.7|10021.7|10024.2|10022.2|10024.2|10022.2|10019.2|10017.2|38
1603469100000|2020-10-23 16:05:00|10024.7|10022.7|10019.2|10017.2|10025.2|10023.2|10019.2|10017.2|33
1603469400000|2020-10-23 16:10:00|10019.7|10017.7|10016.7|10014.7|10021.2|10019.2|10016.2|10014.2|70
1603469700000|2020-10-23 16:15:00|10017.2|10015.2|10015.7|10013.7|10020.7|10018.7|10004.2|10002.2|175
1603470000000|2020-10-23 16:20:00|10015.2|10013.2|10010.2|10008.2|10016.2|10014.2|10007.2|10005.2|46
1603470300000|2020-10-23 16:25:00|10009.2|10007.2|10016.2|10014.2|10016.2|10014.2|10009.2|10007.2|18
1603470600000|2020-10-23 16:30:00|10015.2|10013.2|10016.7|10014.7|10018.2|10016.2|10012.2|10010.2|17
1603470900000|2020-10-23 16:35:00|10016.2|10014.2|10019.2|10017.2|10021.2|10019.2|10016.2|10014.2|26
1603471200000|2020-10-23 16:40:00|10019.7|10017.7|10020.7|10018.7|10022.2|10020.2|10018.2|10016.2|14
1603471500000|2020-10-23 16:45:00|10021.2|10019.2|10020.2|10018.2|10021.2|10019.2|10018.2|10016.2|15
1603471800000|2020-10-23 16:50:00|10020.7|10018.7|10019.7|10017.7|10021.7|10019.7|10017.7|10015.7|33
1603472100000|2020-10-23 16:55:00|10020.2|10018.2|10009.7|10007.7|10021.2|10019.2|10006.7|10004.7|29
1603472400000|2020-10-23 17:00:00|10009.2|10007.2|10016.2|10014.2|10017.2|10015.2|10009.2|10007.2|23
1603472700000|2020-10-23 17:05:00|10016.7|10014.7|10018.2|10016.2|10019.2|10017.2|10016.2|10014.2|12
1603473000000|2020-10-23 17:10:00|10017.7|10015.7|10014.2|10012.2|10017.7|10015.7|10013.2|10011.2|9
1603473300000|2020-10-23 17:15:00|10014.7|10012.7|10015.7|10013.7|10016.2|10014.2|10013.2|10011.2|19
1603473600000|2020-10-23 17:20:00|10015.2|10013.2|10019.7|10017.7|10020.7|10018.7|10014.2|10012.2|11
1603473900000|2020-10-23 17:25:00|10019.2|10017.2|10018.7|10016.7|10020.7|10018.7|10018.7|10016.7|0
1603474200000|2020-10-23 17:30:00|10019.2|10017.2|10019.7|10017.7|10021.7|10019.7|10017.7|10015.7|14
1603474500000|2020-10-23 17:35:00|10020.2|10018.2|10019.2|10017.2|10020.2|10018.2|10018.2|10016.2|2
1603474800000|2020-10-23 17:40:00|10019.7|10017.7|10018.7|10016.7|10019.7|10017.7|10018.2|10016.2|5
1603475100000|2020-10-23 17:45:00|10019.2|10017.2|10016.7|10014.7|10019.2|10017.2|10015.7|10013.7|3
1603475400000|2020-10-23 17:50:00|10017.2|10015.2|10016.7|10014.7|10018.7|10016.7|10015.7|10013.7|5
1603475700000|2020-10-23 17:55:00|10017.2|10015.2|10019.2|10017.2|10020.2|10018.2|10016.7|10014.7|3
1603476000000|2020-10-23 18:00:00|10018.7|10016.7|10019.2|10017.2|10019.7|10017.7|10017.2|10015.2|0
1603476300000|2020-10-23 18:05:00|10019.7|10017.7|10022.7|10020.7|10023.7|10021.7|10019.7|10017.7|6
1603476600000|2020-10-23 18:10:00|10022.2|10020.2|10019.7|10017.7|10023.2|10021.2|10018.2|10016.2|5
1603476900000|2020-10-23 18:15:00|10019.2|10017.2|10023.7|10021.7|10025.2|10023.2|10018.2|10016.2|7
1603477200000|2020-10-23 18:20:00|10023.2|10021.2|10023.7|10021.7|10023.7|10021.7|10022.2|10020.2|0
1603477500000|2020-10-23 18:25:00|10024.2|10022.2|10026.7|10024.7|10027.2|10025.2|10024.2|10022.2|27
1603477800000|2020-10-23 18:30:00|10026.2|10024.2|10026.7|10024.7|10027.7|10025.7|10025.7|10023.7|23
1603478100000|2020-10-23 18:35:00|10026.2|10024.2|10026.2|10024.2|10026.7|10024.7|10025.2|10023.2|1
1603478400000|2020-10-23 18:40:00|10025.7|10023.7|10025.7|10023.7|10026.2|10024.2|10025.2|10023.2|1
1603478700000|2020-10-23 18:45:00|10026.2|10024.2|10026.7|10024.7|10027.2|10025.2|10024.7|10022.7|6
1603479000000|2020-10-23 18:50:00|10026.2|10024.2|10026.7|10024.7|10027.7|10025.7|10025.2|10023.2|5
1603479300000|2020-10-23 18:55:00|10027.2|10025.2|10026.7|10024.7|10028.2|10026.2|10026.2|10024.2|14
1603479600000|2020-10-23 19:00:00|10027.2|10025.2|10029.2|10027.2|10030.2|10028.2|10025.7|10023.7|9
1603479900000|2020-10-23 19:05:00|10028.7|10026.7|10031.7|10029.7|10032.7|10030.7|10028.2|10026.2|16
1603480200000|2020-10-23 19:10:00|10032.2|10030.2|10035.2|10033.2|10036.2|10034.2|10031.7|10029.7|23
1603480500000|2020-10-23 19:15:00|10034.7|10032.7|10033.2|10031.2|10035.2|10033.2|10032.7|10030.7|10
1603480800000|2020-10-23 19:20:00|10033.7|10031.7|10033.2|10031.2|10035.2|10033.2|10031.2|10029.2|19
1603481100000|2020-10-23 19:25:00|10033.7|10031.7|10032.2|10030.2|10033.7|10031.7|10032.2|10030.2|13
1603481400000|2020-10-23 19:30:00|10032.7|10030.7|10033.2|10031.2|10034.7|10032.7|10032.2|10030.2|27
1603481700000|2020-10-23 19:35:00|10032.7|10030.7|10033.7|10031.7|10034.7|10032.7|10032.2|10030.2|26
1603482000000|2020-10-23 19:40:00|10033.2|10031.2|10036.7|10034.7|10036.7|10034.7|10033.2|10031.2|39
1603482300000|2020-10-23 19:45:00|10036.2|10034.2|10039.2|10037.2|10039.2|10037.2|10034.2|10032.2|71
1603482600000|2020-10-23 19:50:00|10038.7|10036.7|10040.7|10038.7|10041.2|10039.2|10036.7|10034.7|53
1603482900000|2020-10-23 19:55:00|10041.2|10039.2|10045|10039|10048.2|10046.2|10040.7|10038.6|65
1603483200000|2020-10-23 20:00:00|10048.3|10042.3|10036.1|10030.1|10048.3|10042.3|10034.1|10028.1|0
1603483500000|2020-10-23 20:05:00|10036|10030|10036.9|10030.9|10037.4|10031.4|10033.8|10027.8|0
1603483800000|2020-10-23 20:10:00|10036.8|10030.8|10033.2|10027.2|10039.1|10033.1|10032.1|10026.1|0
1603484100000|2020-10-23 20:15:00|10033.1|10027.1|10034.1|10028.1|10034.1|10028.1|10032.9|10026.9|0
1603484400000|2020-10-23 20:20:00|10034.5|10028.5|10034.1|10028.1|10034.8|10028.8|10034.1|10028.1|0
1603484700000|2020-10-23 20:25:00|10033.8|10027.8|10035.2|10029.2|10035.2|10029.2|10033.8|10027.8|0
1603485000000|2020-10-23 20:30:00|10035.8|10029.8|10039.9|10033.9|10041.6|10035.6|10034.1|10028.1|0
1603485300000|2020-10-23 20:35:00|10039.8|10033.8|10040.5|10034.5|10042.2|10036.2|10039.4|10033.4|0
1603485600000|2020-10-23 20:40:00|10040.4|10034.4|10037.1|10031.1|10040.5|10034.5|10036.3|10030.3|0
1603485900000|2020-10-23 20:45:00|10037|10031|10037.7|10031.7|10038.8|10032.8|10035.8|10029.8|0
1603486200000|2020-10-23 20:50:00|10037.6|10031.6|10038.8|10032.8|10041|10035|10036.3|10030.3|0
1603486500000|2020-10-23 20:55:00|10038.7|10032.7|10036.5|10030.5|10039.9|10033.9|10035.2|10029.2|0
1603663200000|2020-10-25 22:00:00|10015.4|10009.4|10013|10007|10016|10010|10010.2|10004.2|0
1603663500000|2020-10-25 22:05:00|10013.2|10007.2|9994.7|9988.7|10013.2|10007.2|9993.1|9987.1|0
1603663800000|2020-10-25 22:10:00|9994.4|9988.4|9994.1|9988.1|9998.6|9992.6|9991.1|9985.1|0
1603664100000|2020-10-25 22:15:00|9994.2|9988.2|9987.7|9981.7|9994.7|9988.7|9984.7|9978.7|0
1603664400000|2020-10-25 22:20:00|9987.8|9981.8|9976.6|9970.6|9988.9|9982.9|9973|9967|0
1603664700000|2020-10-25 22:25:00|9976.8|9970.8|9985.9|9979.9|9987.7|9981.7|9972.7|9966.7|0
1603665000000|2020-10-25 22:30:00|9986.1|9980.1|9995.8|9989.8|9995.8|9989.8|9986.1|9980.1|0
1603665300000|2020-10-25 22:35:00|9995.4|9989.4|9994.4|9988.4|9995.4|9989.4|9990.5|9984.5|0
1603665600000|2020-10-25 22:40:00|9994.5|9988.5|9993.3|9987.3|9996.1|9990.1|9990.8|9984.8|0
1603665900000|2020-10-25 22:45:00|9993.5|9987.5|9993.3|9987.3|9998.5|9992.5|9993.3|9987.3|0
1603666200000|2020-10-25 22:50:00|9993.8|9987.8|9994.8|9988.8|9996.6|9990.6|9993.8|9987.8|0
1603666500000|2020-10-25 22:55:00|9994.4|9988.4|9992.1|9986.1|9995.2|9989.2|9990.2|9984.2|0
1603666800000|2020-10-25 23:00:00|9992.2|9986.2|9998.5|9992.5|9999.6|9993.6|9991.6|9985.6|0
1603667100000|2020-10-25 23:05:00|9998.4|9992.4|10001.9|9995.9|10003|9997|9997.2|9991.2|0
1603667400000|2020-10-25 23:10:00|10002|9996|10004.7|9998.7|10007.7|10001.7|10000.8|9994.8|0
1603667700000|2020-10-25 23:15:00|10004.8|9998.8|10005.5|9999.5|10006.6|10000.6|10003|9997|0
1603668000000|2020-10-25 23:20:00|10005.8|9999.8|10007.2|10001.2|10008.8|10002.8|10005.8|9999.8|0
1603668300000|2020-10-25 23:25:00|10007.1|10001.1|10007.7|10001.7|10008.3|10002.3|10005.5|9999.5|0
1603668600000|2020-10-25 23:30:00|10007.8|10001.8|10007.2|10001.2|10008.8|10002.8|10005.5|9999.5|0
1603668900000|2020-10-25 23:35:00|10007.7|10001.7|10008.3|10002.3|10008.3|10002.3|10005.5|9999.5|0
1603669200000|2020-10-25 23:40:00|10008.2|10002.2|10008.3|10002.3|10008.3|10002.3|10006.6|10000.6|0
1603669500000|2020-10-25 23:45:00|10008.4|10002.4|10009.4|10003.4|10012.4|10006.4|10008.4|10002.4|0
1603669800000|2020-10-25 23:50:00|10009.7|10003.7|10010|10004|10013|10007|10009.7|10003.7|0
1603670100000|2020-10-25 23:55:00|10010.5|10004.5|10009.6|10003.6|10010.5|10004.5|10006.6|10000.6|0
1603670400000|2020-10-26 00:00:00|10009.4|10003.4|10014.8|10008.8|10016.5|10010.5|10006|10000|0
1603670700000|2020-10-26 00:05:00|10014.9|10008.9|10015.9|10009.9|10018.1|10012.1|10014.8|10008.8|0
1603671000000|2020-10-26 00:10:00|10016|10010|10008.8|10002.8|10016.5|10010.5|10007.4|10001.4|0
1603671300000|2020-10-26 00:15:00|10008.9|10002.9|9995.8|9989.8|10009.4|10003.4|9992.4|9986.4|0
1603671600000|2020-10-26 00:20:00|9995.9|9989.9|9996.9|9990.9|9998.4|9992.4|9986.6|9980.6|0
1603671900000|2020-10-26 00:25:00|9997.2|9991.2|9993.2|9987.2|9998.4|9992.4|9990.8|9984.8|0
1603672200000|2020-10-26 00:30:00|9993.3|9987.3|9993.4|9987.4|9995.8|9989.8|9990.8|9984.8|0
1603672500000|2020-10-26 00:35:00|9993.3|9987.3|9991|9985|9993.5|9987.5|9988.4|9982.4|0
1603672800000|2020-10-26 00:40:00|9990.9|9984.9|9991.4|9985.4|9993.9|9987.9|9988.4|9982.4|0
1603673100000|2020-10-26 00:45:00|9991.8|9985.8|9991.4|9985.4|9996.4|9990.4|9991.3|9985.3|0
1603673400000|2020-10-26 00:50:00|9991.5|9985.5|9991.5|9985.5|9994.1|9988.1|9988.9|9982.9|0
1603673700000|2020-10-26 00:55:00|9991.4|9985.4|9988.8|9982.8|9991.5|9985.5|9986.1|9980.1|0
1603674000000|2020-10-26 01:00:00|9988.9|9982.9|9991.4|9985.4|9994|9988|9986.3|9980.3|0
1603674300000|2020-10-26 01:05:00|9991.5|9985.5|9992.8|9986.8|9995.4|9989.4|9991.3|9985.3|0
1603674600000|2020-10-26 01:10:00|9993.2|9987.2|9999.3|9993.3|9999.3|9993.3|9992.8|9986.8|0
1603674900000|2020-10-26 01:15:00|9998.8|9992.8|9994.2|9988.2|9999.2|9993.2|9994.2|9988.2|0
1603675200000|2020-10-26 01:20:00|9994.1|9988.1|9991.5|9985.5|9995.4|9989.4|9991.5|9985.5|0
1603675500000|2020-10-26 01:25:00|9991.6|9985.6|9993.8|9987.8|9995.3|9989.3|9991.5|9985.5|0
1603675800000|2020-10-26 01:30:00|9993.7|9987.7|9975.7|9969.7|9993.8|9987.8|9975.6|9969.6|0
1603676100000|2020-10-26 01:35:00|9975.3|9969.3|9969|9963|9975.8|9969.8|9967.5|9961.5|0
1603676400000|2020-10-26 01:40:00|9967.8|9961.8|9967.5|9961.5|9972.8|9966.8|9967.5|9961.5|0
1603676700000|2020-10-26 01:45:00|9967.4|9961.4|9965.3|9959.3|9970.2|9964.2|9962.8|9956.8|0
1603677000000|2020-10-26 01:50:00|9965.4|9959.4|9964.3|9958.3|9965.5|9959.5|9962.9|9956.9|0
1603677300000|2020-10-26 01:55:00|9965.5|9959.5|9964.4|9958.4|9969.4|9963.4|9963.2|9957.2|0
1603677600000|2020-10-26 02:00:00|9964|9958|9964|9958|9965.7|9959.7|9963|9957|0
1603677900000|2020-10-26 02:05:00|9963.9|9957.9|9964.1|9958.1|9966.5|9960.5|9962.7|9956.7|0
1603678200000|2020-10-26 02:10:00|9964.9|9958.9|9963.8|9957.8|9966.6|9960.6|9961.4|9955.4|0
1603678500000|2020-10-26 02:15:00|9963.3|9957.3|9964.2|9958.2|9966.5|9960.5|9961.2|9955.2|0
1603678800000|2020-10-26 02:20:00|9964.1|9958.1|9966.8|9960.8|9969.3|9963.3|9964.1|9958.1|0
1603679100000|2020-10-26 02:25:00|9966.9|9960.9|9964.2|9958.2|9966.9|9960.9|9961.8|9955.8|0
1603679400000|2020-10-26 02:30:00|9963.8|9957.8|9964.4|9958.4|9966.8|9960.8|9961.8|9955.8|0
1603679700000|2020-10-26 02:35:00|9964.5|9958.5|9961.8|9955.8|9969.4|9963.4|9961.8|9955.8|0
1603680000000|2020-10-26 02:40:00|9961.9|9955.9|9965.3|9959.3|9966.7|9960.7|9961.8|9955.8|0
1603680300000|2020-10-26 02:45:00|9964.9|9958.9|9964.2|9958.2|9966.5|9960.5|9963.9|9957.9|0
1603680600000|2020-10-26 02:50:00|9964.1|9958.1|9961.7|9955.7|9964.2|9958.2|9961.4|9955.4|0
1603680900000|2020-10-26 02:55:00|9964.1|9958.1|9957.8|9951.8|9964.2|9958.2|9956.5|9950.5|0
1603681200000|2020-10-26 03:00:00|9957.4|9951.4|9957|9951|9957.4|9951.4|9956.6|9950.6|0
1603681500000|2020-10-26 03:05:00|9957.1|9951.1|9959.6|9953.6|9959.6|9953.6|9954.5|9948.5|0
1603681800000|2020-10-26 03:10:00|9959.1|9953.1|9957.2|9951.2|9959.1|9953.1|9954.6|9948.6|0
1603682100000|2020-10-26 03:15:00|9957.1|9951.1|9951.9|9945.9|9959.9|9953.9|9951.9|9945.9|0
1603682400000|2020-10-26 03:20:00|9951.7|9945.7|9952.7|9946.7|9954.4|9948.4|9948.9|9942.9|0
1603682700000|2020-10-26 03:25:00|9952.3|9946.3|9957.2|9951.2|9959.6|9953.6|9951.5|9945.5|0
1603683000000|2020-10-26 03:30:00|9957.1|9951.1|9957.9|9951.9|9957.9|9951.9|9954|9948|0
1603683300000|2020-10-26 03:35:00|9957.8|9951.8|9957.9|9951.9|9958|9952|9955.3|9949.3|0
1603683600000|2020-10-26 03:40:00|9957.5|9951.5|9954.9|9948.9|9957.9|9951.9|9954.9|9948.9|0
1603683900000|2020-10-26 03:45:00|9954.8|9948.8|9959.8|9953.8|9959.9|9953.9|9954.8|9948.8|0
1603684200000|2020-10-26 03:50:00|9959.7|9953.7|9962.8|9956.8|9962.8|9956.8|9959.6|9953.6|0
1603684500000|2020-10-26 03:55:00|9963.6|9957.6|9965.3|9959.3|9965.4|9959.4|9961.6|9955.6|0
1603684800000|2020-10-26 04:00:00|9964.5|9958.5|9957.9|9951.9|9964.5|9958.5|9957.8|9951.8|0
1603685100000|2020-10-26 04:05:00|9957.8|9951.8|9961.6|9955.6|9961.6|9955.6|9955.1|9949.1|0
1603685400000|2020-10-26 04:10:00|9961.5|9955.5|9961.6|9955.6|9964|9958|9958.9|9952.9|0
1603685700000|2020-10-26 04:15:00|9961.5|9955.5|9961.5|9955.5|9961.6|9955.6|9961.5|9955.5|0
1603686000000|2020-10-26 04:20:00|9961.4|9955.4|9959.1|9953.1|9961.7|9955.7|9959|9953|0
1603686300000|2020-10-26 04:25:00|9959|9953|9956.7|9950.7|9959.1|9953.1|9956.5|9950.5|0
1603686600000|2020-10-26 04:30:00|9956.6|9950.6|9954.1|9948.1|9956.6|9950.6|9951.6|9945.6|0
1603686900000|2020-10-26 04:35:00|9954.2|9948.2|9956.8|9950.8|9956.8|9950.8|9954.2|9948.2|0
1603687200000|2020-10-26 04:40:00|9957.2|9951.2|9956.6|9950.6|9958|9952|9956.6|9950.6|0
1603687500000|2020-10-26 04:45:00|9956.9|9950.9|9959.5|9953.5|9959.6|9953.6|9956.8|9950.8|0
1603687800000|2020-10-26 04:50:00|9959.6|9953.6|9959.6|9953.6|9959.6|9953.6|9959.4|9953.4|0
1603688100000|2020-10-26 04:55:00|9958.6|9952.6|9954.3|9948.3|9959.4|9953.4|9954.1|9948.1|0
1603688400000|2020-10-26 05:00:00|9954.2|9948.2|9959.9|9953.9|9959.9|9953.9|9954.2|9948.2|0
1603688700000|2020-10-26 05:05:00|9959.8|9953.8|9959.5|9953.5|9959.9|9953.9|9957|9951|0
1603689000000|2020-10-26 05:10:00|9959.6|9953.6|9959.7|9953.7|9962.4|9956.4|9959.5|9953.5|0
1603689300000|2020-10-26 05:15:00|9959.8|9953.8|9959.7|9953.7|9962.3|9956.3|9959.7|9953.7|0
1603689600000|2020-10-26 05:20:00|9959.6|9953.6|9962.3|9956.3|9962.3|9956.3|9959.6|9953.6|0
1603689900000|2020-10-26 05:25:00|9962.2|9956.2|9966.6|9960.6|9969.5|9963.5|9962.1|9956.1|0
1603690200000|2020-10-26 05:30:00|9966.4|9960.4|9963.5|9957.5|9966.4|9960.4|9963.5|9957.5|0
1603690500000|2020-10-26 05:35:00|9963.6|9957.6|9961|9955|9963.6|9957.6|9961|9955|0
1603690800000|2020-10-26 05:40:00|9960.9|9954.9|9953|9947|9961|9955|9953|9947|0
1603691100000|2020-10-26 05:45:00|9952.9|9946.9|9952.4|9946.4|9954.9|9948.9|9950.4|9944.4|0
1603691400000|2020-10-26 05:50:00|9952.5|9946.5|9959.9|9953.9|9962.4|9956.4|9952.4|9946.4|0
1603691700000|2020-10-26 05:55:00|9959.8|9953.8|9953.2|9947.2|9959.9|9953.9|9951.9|9945.9|0
1603692000000|2020-10-26 06:00:00|9953.6|9947.6|9957.1|9951.1|9957.2|9951.2|9953.6|9947.6|0
1603692300000|2020-10-26 06:05:00|9957.2|9951.2|9952.2|9946.2|9957.2|9951.2|9952.2|9946.2|0
1603692600000|2020-10-26 06:10:00|9952.3|9946.3|9954.8|9948.8|9957.3|9951.3|9952.3|9946.3|0
1603692900000|2020-10-26 06:15:00|9953.9|9947.9|9952.4|9946.4|9953.9|9947.9|9952.2|9946.2|0
1603693200000|2020-10-26 06:20:00|9952.3|9946.3|9949.9|9943.9|9952.4|9946.4|9949.8|9943.8|0
1603693500000|2020-10-26 06:25:00|9950.7|9944.7|9952.3|9946.3|9952.4|9946.4|9950.7|9944.7|0
1603693800000|2020-10-26 06:30:00|9952.2|9946.2|9959.4|9953.4|9959.4|9953.4|9949.8|9943.8|0
1603694100000|2020-10-26 06:35:00|9958.6|9952.6|9954.4|9948.4|9958.6|9952.6|9954.3|9948.3|0
1603694400000|2020-10-26 06:40:00|9955.3|9949.3|9954.5|9948.5|9957|9951|9952|9946|0
1603694700000|2020-10-26 06:45:00|9954.1|9948.1|9947.4|9941.4|9955|9949|9944.8|9938.8|0
1603695000000|2020-10-26 06:50:00|9947.3|9941.3|9948.6|9942.6|9949.8|9943.8|9944.8|9938.8|0
1603695300000|2020-10-26 06:55:00|9948.2|9942.2|9949.6|9943.6|9952.2|9946.2|9947.3|9941.3|0
1603695600000|2020-10-26 07:00:00|9956.2|9954.2|9975.7|9973.7|9978.2|9976.2|9955.2|9953.2|237
1603695900000|2020-10-26 07:05:00|9976.2|9974.2|9975.7|9973.7|9984.2|9982.2|9964.7|9962.7|203
1603696200000|2020-10-26 07:10:00|9975.2|9973.2|9972.2|9970.2|9979.7|9977.7|9967.7|9965.7|103
1603696500000|2020-10-26 07:15:00|9972.7|9970.7|9964.7|9962.7|9976.7|9974.7|9963.2|9961.2|83
1603696800000|2020-10-26 07:20:00|9964.2|9962.2|9963.7|9961.7|9966.2|9964.2|9960.7|9958.7|83
1603697100000|2020-10-26 07:25:00|9963.2|9961.2|9959.7|9957.7|9963.7|9961.7|9956.2|9954.2|28
1603697400000|2020-10-26 07:30:00|9959.2|9957.2|9953.7|9951.7|9962.2|9960.2|9951.7|9949.7|100
1603697700000|2020-10-26 07:35:00|9954.2|9952.2|9956.2|9954.2|9959.7|9957.7|9953.2|9951.2|27
1603698000000|2020-10-26 07:40:00|9955.7|9953.7|9961.2|9959.2|9963.2|9961.2|9954.7|9952.7|77
1603698300000|2020-10-26 07:45:00|9960.7|9958.7|9958.7|9956.7|9963.7|9961.7|9955.2|9953.2|104
1603698600000|2020-10-26 07:50:00|9959.2|9957.2|9960.2|9958.2|9963.7|9961.7|9955.7|9953.7|65
1603698900000|2020-10-26 07:55:00|9959.7|9957.7|9939.7|9937.7|9960.7|9958.7|9939.7|9937.7|117
1603699200000|2020-10-26 08:00:00|9936.2|9934.2|9959.2|9957.2|9961.7|9959.7|9923.7|9921.7|1469
1603699500000|2020-10-26 08:05:00|9961.2|9959.2|9986.2|9984.2|9988.2|9986.2|9956.7|9954.7|797
1603699800000|2020-10-26 08:10:00|9985.7|9983.7|10006.7|10004.7|10008.7|10006.7|9973.7|9971.7|617
1603700100000|2020-10-26 08:15:00|10007.2|10005.2|10007.7|10005.7|10012.2|10010.2|10001.7|9999.7|430
1603700400000|2020-10-26 08:20:00|10007.2|10005.2|9991.7|9989.7|10009.2|10007.2|9989.2|9987.2|549
1603700700000|2020-10-26 08:25:00|9992.2|9990.2|9999.7|9997.7|10005.2|10003.2|9984.7|9982.7|359
1603701000000|2020-10-26 08:30:00|9999.2|9997.2|9980.2|9978.2|9999.2|9997.2|9976.2|9974.2|319
1603701300000|2020-10-26 08:35:00|9980.7|9978.7|9987.7|9985.7|9995.7|9993.7|9980.7|9978.7|235
1603701600000|2020-10-26 08:40:00|9987.6|9985.6|9995.6|9993.6|9996.1|9994.1|9975.6|9973.6|228
1603701900000|2020-10-26 08:45:00|9996.1|9994.1|9998.6|9996.6|10004.6|10002.6|9994.6|9992.6|271
1603702200000|2020-10-26 08:50:00|9999.1|9997.1|10001.6|9999.6|10004.1|10002.1|9998.1|9996.1|263
1603702500000|2020-10-26 08:55:00|10002.1|10000.1|10008.1|10006.1|10009.1|10007.1|10000.1|9998.1|257
1603702800000|2020-10-26 09:00:00|10007.6|10005.6|10013.6|10011.6|10014.1|10012.1|10003.6|10001.6|223
1603703100000|2020-10-26 09:05:00|10014.1|10012.1|10016.6|10014.6|10021.6|10019.6|10012.1|10010.1|224
1603703400000|2020-10-26 09:10:00|10016.1|10014.1|10020.6|10018.6|10022.6|10020.6|10016.1|10014.1|218
1603703700000|2020-10-26 09:15:00|10021.1|10019.1|10025.6|10023.6|10027.6|10025.6|10018.6|10016.6|182
1603704000000|2020-10-26 09:20:00|10026.1|10024.1|10018.6|10016.6|10029.6|10027.6|10017.1|10015.1|171
1603704300000|2020-10-26 09:25:00|10019.1|10017.1|10027.1|10025.1|10028.1|10026.1|10015.1|10013.1|189
1603704600000|2020-10-26 09:30:00|10027.6|10025.6|10018.1|10016.1|10029.1|10027.1|10017.6|10015.6|198
1603704900000|2020-10-26 09:35:00|10017.6|10015.6|10014.1|10012.1|10023.1|10021.1|10013.1|10011.1|165
1603705200000|2020-10-26 09:40:00|10014.6|10012.6|10016.6|10014.6|10019.1|10017.1|10011.6|10009.6|397
1603705500000|2020-10-26 09:45:00|10016.1|10014.1|10020.1|10018.1|10020.6|10018.6|10015.1|10013.1|577
1603705800000|2020-10-26 09:50:00|10019.6|10017.6|10018.1|10016.1|10020.6|10018.6|10011.1|10009.1|434
1603706100000|2020-10-26 09:55:00|10017.6|10015.6|10017.1|10015.1|10024.1|10022.1|10017.1|10015.1|147
1603706400000|2020-10-26 10:00:00|10016.6|10014.6|10015.1|10013.1|10019.6|10017.6|10012.1|10010.1|169
1603706700000|2020-10-26 10:05:00|10015.6|10013.6|10015.6|10013.6|10017.1|10015.1|10012.6|10010.6|116
1603707000000|2020-10-26 10:10:00|10015.1|10013.1|10022.1|10020.1|10022.6|10020.6|10013.1|10011.1|258
1603707300000|2020-10-26 10:15:00|10021.1|10019.1|10024.1|10022.1|10025.6|10023.6|10019.6|10017.6|184
1603707600000|2020-10-26 10:20:00|10023.6|10021.6|10019.1|10017.1|10025.6|10023.6|10018.6|10016.6|141
1603707900000|2020-10-26 10:25:00|10018.6|10016.6|10023.1|10021.1|10024.1|10022.1|10017.6|10015.6|100
1603708200000|2020-10-26 10:30:00|10023.6|10021.6|10019.6|10017.6|10024.1|10022.1|10017.6|10015.6|103
1603708500000|2020-10-26 10:35:00|10020.1|10018.1|10017.1|10015.1|10025.1|10023.1|10016.1|10014.1|121
1603708800000|2020-10-26 10:40:00|10016.1|10014.1|10009.1|10007.1|10016.1|10014.1|10009.1|10007.1|150
1603709100000|2020-10-26 10:45:00|10008.6|10006.6|10011.6|10009.6|10012.6|10010.6|10007.1|10005.1|174
1603709400000|2020-10-26 10:50:00|10011.1|10009.1|10016.1|10014.1|10017.1|10015.1|10010.6|10008.6|149
1603709700000|2020-10-26 10:55:00|10016.6|10014.6|10019.6|10017.6|10021.1|10019.1|10014.6|10012.6|97
1603710000000|2020-10-26 11:00:00|10020.1|10018.1|10028.1|10026.1|10028.6|10026.6|10019.1|10017.1|156
1603710300000|2020-10-26 11:05:00|10027.6|10025.6|10026.1|10024.1|10030.1|10028.1|10025.1|10023.1|106
1603710600000|2020-10-26 11:10:00|10026.6|10024.6|10025.1|10023.1|10031.6|10029.6|10024.1|10022.1|82
1603710900000|2020-10-26 11:15:00|10025.6|10023.6|10020.6|10018.6|10027.1|10025.1|10020.6|10018.6|44
1603711200000|2020-10-26 11:20:00|10021.1|10019.1|10018.1|10016.1|10024.1|10022.1|10016.1|10014.1|102
1603711500000|2020-10-26 11:25:00|10018.6|10016.6|10010.6|10008.6|10020.1|10018.1|10010.1|10008.1|53
1603711800000|2020-10-26 11:30:00|10011.1|10009.1|10014.6|10012.6|10015.1|10013.1|10010.1|10008.1|106
1603712100000|2020-10-26 11:35:00|10014.1|10012.1|10014.1|10012.1|10016.1|10014.1|10012.6|10010.6|74
1603712400000|2020-10-26 11:40:00|10014.6|10012.6|10010.1|10008.1|10015.1|10013.1|10007.1|10005.1|113
1603712700000|2020-10-26 11:45:00|10009.1|10007.1|10012.1|10010.1|10013.6|10011.6|10007.1|10005.1|79
1603713000000|2020-10-26 11:50:00|10011.6|10009.6|10004.1|10002.1|10013.1|10011.1|10003.6|10001.6|159
1603713300000|2020-10-26 11:55:00|10004.6|10002.6|9997.6|9995.6|10005.6|10003.6|9997.6|9995.6|177
1603713600000|2020-10-26 12:00:00|9997.1|9995.1|9986.1|9984.1|9998.1|9996.1|9986.1|9984.1|186
1603713900000|2020-10-26 12:05:00|9986.6|9984.6|9985.6|9983.6|9989.1|9987.1|9984.1|9982.1|128
1603714200000|2020-10-26 12:10:00|9985.1|9983.1|9980.1|9978.1|9985.1|9983.1|9978.1|9976.1|169
1603714500000|2020-10-26 12:15:00|9979.1|9977.1|9984.1|9982.1|9985.1|9983.1|9976.6|9974.6|164
1603714800000|2020-10-26 12:20:00|9983.6|9981.6|9981.1|9979.1|9984.1|9982.1|9978.1|9976.1|104
1603715100000|2020-10-26 12:25:00|9980.1|9978.1|9982.6|9980.6|9984.1|9982.1|9977.6|9975.6|205
1603715400000|2020-10-26 12:30:00|9984.1|9982.1|9989.1|9987.1|9991.1|9989.1|9984.1|9982.1|143
1603715700000|2020-10-26 12:35:00|9988.6|9986.6|9986.1|9984.1|9990.6|9988.6|9985.6|9983.6|117
1603716000000|2020-10-26 12:40:00|9987.4|9985.4|9977.9|9975.9|9987.9|9985.9|9975.9|9973.9|129
1603716300000|2020-10-26 12:45:00|9978.4|9976.4|9977.4|9975.4|9980.4|9978.4|9975.4|9973.4|87
1603716600000|2020-10-26 12:50:00|9977.9|9975.9|9980.9|9978.9|9987.4|9985.4|9977.9|9975.9|141
1603716900000|2020-10-26 12:55:00|9981.4|9979.4|9985.4|9983.4|9987.9|9985.9|9979.4|9977.4|87
1603717200000|2020-10-26 13:00:00|9984.4|9982.4|9984.9|9982.9|9985.4|9983.4|9979.4|9977.4|152
1603717500000|2020-10-26 13:05:00|9984.4|9982.4|9985.4|9983.4|9987.4|9985.4|9982.4|9980.4|117
1603717800000|2020-10-26 13:10:00|9985.9|9983.9|9985.4|9983.4|9991.4|9989.4|9984.9|9982.9|246
1603718100000|2020-10-26 13:15:00|9985.9|9983.9|9983.9|9981.9|9986.4|9984.4|9981.4|9979.4|166
1603718400000|2020-10-26 13:20:00|9983.4|9981.4|9990.4|9988.4|9990.9|9988.9|9982.4|9980.4|113
1603718700000|2020-10-26 13:25:00|9989.9|9987.9|9993.9|9991.9|9994.4|9992.4|9988.4|9986.4|88
1603719000000|2020-10-26 13:30:00|9994.4|9992.4|9996.9|9994.9|10002.9|10000.9|9992.4|9990.4|384
1603719300000|2020-10-26 13:35:00|9997.4|9995.4|10002.9|10000.9|10004.4|10002.4|9996.4|9994.4|259
1603719600000|2020-10-26 13:40:00|10003.4|10001.4|9999.4|9997.4|10005.4|10003.4|9989.4|9987.4|237
1603719900000|2020-10-26 13:45:00|9999.9|9997.9|9992.4|9990.4|10001.9|9999.9|9990.9|9988.9|404
1603720200000|2020-10-26 13:50:00|9992.9|9990.9|10000.4|9998.4|10002.9|10000.9|9992.9|9990.9|299
1603720500000|2020-10-26 13:55:00|9999.9|9997.9|9995.4|9993.4|10004.4|10002.4|9995.4|9993.4|149
1603720800000|2020-10-26 14:00:00|9995.9|9993.9|10003.9|10001.9|10005.4|10003.4|9991.4|9989.4|180
1603721100000|2020-10-26 14:05:00|10004.4|10002.4|9999.4|9997.4|10005.9|10003.9|9994.9|9992.9|126
1603721400000|2020-10-26 14:10:00|9999.9|9997.9|9998.4|9996.4|10003.9|10001.9|9996.4|9994.4|148
1603721700000|2020-10-26 14:15:00|9997.9|9995.9|10003.4|10001.4|10005.9|10003.9|9997.4|9995.4|148
1603722000000|2020-10-26 14:20:00|10003.9|10001.9|9997.9|9995.9|10008.4|10006.4|9995.9|9993.9|147
1603722300000|2020-10-26 14:25:00|9998.4|9996.4|9988.9|9986.9|9998.4|9996.4|9987.9|9985.9|237
1603722600000|2020-10-26 14:30:00|9988.4|9986.4|9981.4|9979.4|9989.4|9987.4|9973.9|9971.9|405
1603722900000|2020-10-26 14:35:00|9980.9|9978.9|9989.9|9987.9|9991.4|9989.4|9977.4|9975.4|248
1603723200000|2020-10-26 14:40:00|9989.4|9987.4|9992.4|9990.4|9993.4|9991.4|9986.4|9984.4|198
1603723500000|2020-10-26 14:45:00|9991.9|9989.9|9986.4|9984.4|9993.4|9991.4|9982.4|9980.4|330
1603723800000|2020-10-26 14:50:00|9985.9|9983.9|9987.9|9985.9|9989.9|9987.9|9980.9|9978.9|232
1603724100000|2020-10-26 14:55:00|9987.4|9985.4|9979.4|9977.4|9988.4|9986.4|9978.4|9976.4|299
1603724400000|2020-10-26 15:00:00|9979.9|9977.9|9976.4|9974.4|9979.9|9977.9|9968.9|9966.9|457
1603724700000|2020-10-26 15:05:00|9975.9|9973.9|9971.9|9969.9|9979.4|9977.4|9968.4|9966.4|317
1603725000000|2020-10-26 15:10:00|9971.7|9969.7|9970.2|9968.2|9979.2|9977.2|9969.7|9967.7|271
1603725300000|2020-10-26 15:15:00|9969.7|9967.7|9962.2|9960.2|9971.2|9969.2|9959.2|9957.2|505
1603725600000|2020-10-26 15:20:00|9962.7|9960.7|9976.7|9974.7|9978.2|9976.2|9960.2|9958.2|411
1603725900000|2020-10-26 15:25:00|9977.2|9975.2|9981.2|9979.2|9981.2|9979.2|9974.2|9972.2|313
1603726200000|2020-10-26 15:30:00|9980.7|9978.7|9970.2|9968.2|9981.2|9979.2|9969.7|9967.7|366
1603726500000|2020-10-26 15:35:00|9969.2|9967.2|9976.7|9974.7|9980.7|9978.7|9968.2|9966.2|206
1603726800000|2020-10-26 15:40:00|9976.2|9974.2|9971.7|9969.7|9976.2|9974.2|9964.7|9962.7|307
1603727100000|2020-10-26 15:45:00|9972.2|9970.2|9967.2|9965.2|9974.7|9972.7|9964.7|9962.7|441
1603727400000|2020-10-26 15:50:00|9966.7|9964.7|9968.7|9966.7|9973.7|9971.7|9960.7|9958.7|254
1603727700000|2020-10-26 15:55:00|9969.2|9967.2|9976.7|9974.7|9981.7|9979.7|9968.2|9966.2|267
1603728000000|2020-10-26 16:00:00|9975.7|9973.7|9976.7|9974.7|9979.2|9977.2|9970.2|9968.2|247
1603728300000|2020-10-26 16:05:00|9977.2|9975.2|9974.7|9972.7|9979.2|9977.2|9970.2|9968.2|230
1603728600000|2020-10-26 16:10:00|9975.2|9973.2|9980.2|9978.2|9981.2|9979.2|9973.2|9971.2|272
1603728900000|2020-10-26 16:15:00|9979.7|9977.7|9989.2|9987.2|9990.2|9988.2|9977.2|9975.2|500
1603729200000|2020-10-26 16:20:00|9990.2|9988.2|9971.2|9969.2|9990.2|9988.2|9969.7|9967.7|458
1603729500000|2020-10-26 16:25:00|9970.7|9968.7|9980.7|9978.7|9984.2|9982.2|9964.2|9962.2|1771
1603729800000|2020-10-26 16:30:00|9980.2|9978.2|9981.7|9979.7|9993.2|9991.2|9979.2|9977.2|1284
1603730100000|2020-10-26 16:35:00|9982.2|9980.2|9977.2|9975.2|9988.7|9986.7|9976.2|9974.2|511
1603730400000|2020-10-26 16:40:00|9976.7|9974.7|9979.2|9977.2|9981.2|9979.2|9974.7|9972.7|159
1603730700000|2020-10-26 16:45:00|9978.2|9976.2|9970.2|9968.2|9978.2|9976.2|9969.2|9967.2|189
1603731000000|2020-10-26 16:50:00|9970.7|9968.7|9969.2|9967.2|9974.2|9972.2|9966.2|9964.2|228
1603731300000|2020-10-26 16:55:00|9968.7|9966.7|9968.2|9966.2|9970.2|9968.2|9965.7|9963.7|63
1603731600000|2020-10-26 17:00:00|9967.7|9965.7|9968.7|9966.7|9970.2|9968.2|9964.7|9962.7|68
1603731900000|2020-10-26 17:05:00|9969.2|9967.2|9965.2|9963.2|9970.2|9968.2|9960.2|9958.2|46
1603732200000|2020-10-26 17:10:00|9964.7|9962.7|9960.7|9958.7|9969.2|9967.2|9959.7|9957.7|65
1603732500000|2020-10-26 17:15:00|9960.2|9958.2|9951.2|9949.2|9962.2|9960.2|9951.2|9949.2|55
1603732800000|2020-10-26 17:20:00|9951.7|9949.7|9945.2|9943.2|9955.2|9953.2|9945.2|9943.2|127
1603733100000|2020-10-26 17:25:00|9945.7|9943.7|9941.7|9939.7|9947.2|9945.2|9940.7|9938.7|67
1603733400000|2020-10-26 17:30:00|9941.2|9939.2|9933.2|9931.2|9943.7|9941.7|9931.7|9929.7|154
1603733700000|2020-10-26 17:35:00|9932.7|9930.7|9941.2|9939.2|9943.7|9941.7|9931.7|9929.7|71
1603734000000|2020-10-26 17:40:00|9940.7|9938.7|9941.2|9939.2|9942.2|9940.2|9937.7|9935.7|34
1603734300000|2020-10-26 17:45:00|9941.7|9939.7|9948.7|9946.7|9949.2|9947.2|9938.7|9936.7|45
1603734600000|2020-10-26 17:50:00|9949.2|9947.2|9956.2|9954.2|9958.2|9956.2|9947.7|9945.7|45
1603734900000|2020-10-26 17:55:00|9956.7|9954.7|9960.2|9958.2|9961.7|9959.7|9955.7|9953.7|45
1603735200000|2020-10-26 18:00:00|9961.2|9959.2|9968.2|9966.2|9968.2|9966.2|9959.2|9957.2|21
1603735500000|2020-10-26 18:05:00|9967.7|9965.7|9972.7|9970.7|9974.2|9972.2|9967.7|9965.7|63
1603735800000|2020-10-26 18:10:00|9972.2|9970.2|9969.2|9967.2|9972.7|9970.7|9965.7|9963.7|48
1603736100000|2020-10-26 18:15:00|9968.7|9966.7|9971.2|9969.2|9972.7|9970.7|9968.2|9966.2|36
1603736400000|2020-10-26 18:20:00|9970.7|9968.7|9971.7|9969.7|9973.2|9971.2|9967.2|9965.2|23
1603736700000|2020-10-26 18:25:00|9972.2|9970.2|9985.2|9983.2|9985.2|9983.2|9968.2|9966.2|59
1603737000000|2020-10-26 18:30:00|9986.2|9984.2|9984.7|9982.7|9989.2|9987.2|9982.2|9980.2|39
1603737300000|2020-10-26 18:35:00|9985.2|9983.2|9979.7|9977.7|9985.2|9983.2|9979.2|9977.2|24
1603737600000|2020-10-26 18:40:00|9979.2|9977.2|9982.2|9980.2|9988.7|9986.7|9979.2|9977.2|25
1603737900000|2020-10-26 18:45:00|9981.7|9979.7|9976.2|9974.2|9981.7|9979.7|9975.2|9973.2|15
1603738200000|2020-10-26 18:50:00|9976.7|9974.7|9979.2|9977.2|9984.2|9982.2|9976.2|9974.2|11
1603738500000|2020-10-26 18:55:00|9979.7|9977.7|9979.7|9977.7|9986.2|9984.2|9977.2|9975.2|23
1603738800000|2020-10-26 19:00:00|9980.2|9978.2|9977.7|9975.7|9984.2|9982.2|9977.7|9975.7|27
1603739100000|2020-10-26 19:05:00|9978.2|9976.2|9975.7|9973.7|9979.7|9977.7|9972.2|9970.2|34
1603739400000|2020-10-26 19:10:00|9975.2|9973.2|9975.2|9973.2|9979.2|9977.2|9972.7|9970.7|22
1603739700000|2020-10-26 19:15:00|9974.7|9972.7|9980.7|9978.7|9982.2|9980.2|9974.7|9972.7|15
1603740000000|2020-10-26 19:20:00|9981.2|9979.2|9987.7|9985.7|9991.2|9989.2|9981.2|9979.2|25
1603740300000|2020-10-26 19:25:00|9987.2|9985.2|9989.7|9987.7|9990.7|9988.7|9985.7|9983.7|25
1603740600000|2020-10-26 19:30:00|9990.2|9988.2|9990.7|9988.7|9998.2|9996.2|9983.7|9981.7|29
1603740900000|2020-10-26 19:35:00|9990.2|9988.2|9988.7|9986.7|9992.7|9990.7|9984.2|9982.2|36
1603741200000|2020-10-26 19:40:00|9988.2|9986.2|9990.2|9988.2|9991.7|9989.7|9988.2|9986.2|5
1603741500000|2020-10-26 19:45:00|9989.7|9987.7|9977.7|9975.7|9990.7|9988.7|9974.2|9972.2|83
1603741800000|2020-10-26 19:50:00|9978.2|9976.2|9986.7|9984.7|9987.2|9985.2|9976.2|9974.2|75
1603742100000|2020-10-26 19:55:00|9987.2|9985.2|9991.7|9989.7|9996.7|9994.7|9986.7|9984.7|104
1603742400000|2020-10-26 20:00:00|9992.7|9990.7|9993.2|9991.2|10001.2|9999.2|9991.2|9989.2|33
1603742700000|2020-10-26 20:05:00|9992.7|9990.7|9995.7|9993.7|9997.2|9995.2|9991.2|9989.2|12
1603743000000|2020-10-26 20:10:00|9994.7|9992.7|9992.7|9990.7|9995.7|9993.7|9990.7|9988.7|5
1603743300000|2020-10-26 20:15:00|9993.2|9991.2|9993.7|9991.7|9994.7|9992.7|9993.2|9991.2|1
1603743600000|2020-10-26 20:20:00|9993.2|9991.2|9994.7|9992.7|9994.7|9992.7|9992.7|9990.7|1
1603743900000|2020-10-26 20:25:00|9994.2|9992.2|9995.2|9993.2|9995.2|9993.2|9992.7|9990.7|1
1603744200000|2020-10-26 20:30:00|9995.7|9993.7|9993.7|9991.7|9995.7|9993.7|9993.2|9991.2|1
1603744500000|2020-10-26 20:35:00|9994.2|9992.2|9994.2|9992.2|9994.7|9992.7|9993.7|9991.7|0
1603744800000|2020-10-26 20:40:00|9993.7|9991.7|9994.2|9992.2|9994.7|9992.7|9993.7|9991.7|0
1603745100000|2020-10-26 20:45:00|9993.2|9991.2|9993.7|9991.7|9993.7|9991.7|9992.7|9990.7|0
1603745400000|2020-10-26 20:50:00|9993.2|9991.2|9993.2|9991.2|9993.7|9991.7|9993.2|9991.2|0
1603745700000|2020-10-26 20:55:00|9992.7|9990.7|9993.7|9987.7|9994.3|9991.7|9991.7|9987.7|0
1603746000000|2020-10-26 21:00:00|9993.3|9987.3|9992.8|9986.8|9993.5|9987.5|9992.3|9986.3|0
1603746300000|2020-10-26 21:05:00|9993|9987|9993.8|9987.8|9993.8|9987.8|9993|9987|0
1603746600000|2020-10-26 21:10:00|9994|9988|9993.3|9987.3|9994|9988|9993.3|9987.3|0
1603746900000|2020-10-26 21:15:00|9993.5|9987.5|9994|9988|9994|9988|9993.3|9987.3|0
1603747200000|2020-10-26 21:20:00|9993.8|9987.8|9993.8|9987.8|9994|9988|9993.5|9987.5|0
1603747500000|2020-10-26 21:25:00|9993.5|9987.5|9993.5|9987.5|9993.8|9987.8|9993.5|9987.5|0
1603747800000|2020-10-26 21:30:00|9993.3|9987.3|9993.1|9987.1|9993.5|9987.5|9993.1|9987.1|0
1603748100000|2020-10-26 21:35:00|9992.8|9986.8|9991.6|9985.6|9993.1|9987.1|9990.4|9984.4|0
1603748400000|2020-10-26 21:40:00|9992.8|9986.8|9992.6|9986.6|9992.8|9986.8|9991.9|9985.9|0
1603748700000|2020-10-26 21:45:00|9992.1|9986.1|9992.1|9986.1|9992.3|9986.3|9992.1|9986.1|0
1603749000000|2020-10-26 21:50:00|9992.3|9986.3|9992.3|9986.3|9992.6|9986.6|9992.1|9986.1|0
1603749300000|2020-10-26 21:55:00|9992.8|9986.8|9992.3|9986.3|9993.1|9987.1|9992.3|9986.3|0
1603749600000|2020-10-26 22:00:00|9992.2|9986.2|9999.9|9993.9|10001.6|9995.6|9992.2|9986.2|0
1603749900000|2020-10-26 22:05:00|10000|9994|9997.4|9991.4|10001.6|9995.6|9997.4|9991.4|0
1603750200000|2020-10-26 22:10:00|9997.7|9991.7|9997.4|9991.4|9998.5|9992.5|9996.8|9990.8|0
1603750500000|2020-10-26 22:15:00|9997.7|9991.7|9999.4|9993.4|9999.4|9993.4|9997.4|9991.4|0
1603750800000|2020-10-26 22:20:00|9999.6|9993.6|10001.1|9995.1|10001.6|9995.6|9999.6|9993.6|0
1603751100000|2020-10-26 22:25:00|10001|9995|10001.1|9995.1|10001.6|9995.6|10000.5|9994.5|0
1603751400000|2020-10-26 22:30:00|10001.2|9995.2|10000.7|9994.7|10001.8|9995.8|9999.5|9993.5|0
1603751700000|2020-10-26 22:35:00|10000.6|9994.6|10000.7|9994.7|10001.2|9995.2|10000.1|9994.1|0
1603752000000|2020-10-26 22:40:00|10000.6|9994.6|10001.2|9995.2|10001.8|9995.8|10000.1|9994.1|0
1603752300000|2020-10-26 22:45:00|10001.3|9995.3|10001.5|9995.5|10002|9996|10000.9|9994.9|0
1603752600000|2020-10-26 22:50:00|10001.4|9995.4|9999.8|9993.8|10001.4|9995.4|9997.8|9991.8|0
1603752900000|2020-10-26 22:55:00|9999.6|9993.6|9998.4|9992.4|9999.6|9993.6|9997.8|9991.8|0
1603753200000|2020-10-26 23:00:00|9998.3|9992.3|9998.4|9992.4|9999.2|9993.2|9997.8|9991.8|0
1603753500000|2020-10-26 23:05:00|9998.5|9992.5|9996.7|9990.7|10000.3|9994.3|9996.7|9990.7|0
1603753800000|2020-10-26 23:10:00|9996.5|9990.5|10003.8|9997.8|10005.5|9999.5|9995.5|9989.5|0
1603754100000|2020-10-26 23:15:00|10003.9|9997.9|10001.5|9995.5|10004.9|9998.9|10000.3|9994.3|0
1603754400000|2020-10-26 23:20:00|10001.4|9995.4|10001.5|9995.5|10001.5|9995.5|10000|9994|0
1603754700000|2020-10-26 23:25:00|10001.8|9995.8|10003.5|9997.5|10003.8|9997.8|10000.9|9994.9|0
1603755000000|2020-10-26 23:30:00|10003.8|9997.8|10003.8|9997.8|10004.3|9998.3|10002.6|9996.6|0
1603755300000|2020-10-26 23:35:00|10004.1|9998.1|10002.6|9996.6|10004.1|9998.1|10002|9996|0
1603755600000|2020-10-26 23:40:00|10002.7|9996.7|9997.8|9991.8|10002.9|9996.9|9997.8|9991.8|0
1603755900000|2020-10-26 23:45:00|9998.1|9992.1|9994.9|9988.9|9998.1|9992.1|9986.1|9980.1|0
1603756200000|2020-10-26 23:50:00|9994.7|9988.7|9993.2|9987.2|9994.9|9988.9|9993.2|9987.2|0
1603756500000|2020-10-26 23:55:00|9992.9|9986.9|9989.2|9983.2|9992.9|9986.9|9986.4|9980.4|0
1603756800000|2020-10-27 00:00:00|9989.3|9983.3|9992.1|9986.1|9993.2|9987.2|9983.8|9977.8|0
1603757100000|2020-10-27 00:05:00|9992|9986|9986.7|9980.7|9992.7|9986.7|9985|9979|0
1603757400000|2020-10-27 00:10:00|9987|9981|9993.7|9987.7|9997.2|9991.2|9986.7|9980.7|0
1603757700000|2020-10-27 00:15:00|9994|9988|9983.4|9977.4|9994.3|9988.3|9980.8|9974.8|0
1603758000000|2020-10-27 00:20:00|9984.3|9978.3|9989.8|9983.8|9991.1|9985.1|9984.3|9978.3|0
1603758300000|2020-10-27 00:25:00|9990.3|9984.3|9994.3|9988.3|9996.9|9990.9|9984.7|9978.7|0
1603758600000|2020-10-27 00:30:00|9994.8|9988.8|9999.8|9993.8|10002.3|9996.3|9994.2|9988.2|0
1603758900000|2020-10-27 00:35:00|10000.2|9994.2|9995.9|9989.9|10002.3|9996.3|9994.7|9988.7|0
1603759200000|2020-10-27 00:40:00|9996|9990|9994.7|9988.7|9997.3|9991.3|9992.1|9986.1|0
1603759500000|2020-10-27 00:45:00|9994.8|9988.8|9994.7|9988.7|9997.4|9991.4|9994.6|9988.6|0
1603759800000|2020-10-27 00:50:00|9994.6|9988.6|9992.1|9986.1|9997.1|9991.1|9992.1|9986.1|0
1603760100000|2020-10-27 00:55:00|9992.5|9986.5|9997.3|9991.3|9997.3|9991.3|9989.6|9983.6|0
1603760400000|2020-10-27 01:00:00|9997.4|9991.4|9991.8|9985.8|9997.4|9991.4|9990.5|9984.5|0
1603760700000|2020-10-27 01:05:00|9991.9|9985.9|9994.4|9988.4|9994.5|9988.5|9989.3|9983.3|0
1603761000000|2020-10-27 01:10:00|9994.5|9988.5|9994.4|9988.4|9996.9|9990.9|9991.9|9985.9|0
1603761300000|2020-10-27 01:15:00|9994.5|9988.5|9989.1|9983.1|9996.9|9990.9|9989.1|9983.1|0
1603761600000|2020-10-27 01:20:00|9989.2|9983.2|9991.8|9985.8|9994.4|9988.4|9986.5|9980.5|0
1603761900000|2020-10-27 01:25:00|9991.9|9985.9|9991.6|9985.6|9996.9|9990.9|9991.6|9985.6|0
1603762200000|2020-10-27 01:30:00|9992.5|9986.5|9978|9972|9994.1|9988.1|9978|9972|0
1603762500000|2020-10-27 01:35:00|9978.3|9972.3|9981.2|9975.2|9983.9|9977.9|9975.8|9969.8|0
1603762800000|2020-10-27 01:40:00|9981.3|9975.3|9981.3|9975.3|9983.9|9977.9|9978.6|9972.6|0
1603763100000|2020-10-27 01:45:00|9981.2|9975.2|9983.9|9977.9|9986.4|9980.4|9981.1|9975.1|0
1603763400000|2020-10-27 01:50:00|9983.8|9977.8|9983.8|9977.8|9983.9|9977.9|9981|9975|0
1603763700000|2020-10-27 01:55:00|9982.5|9976.5|9976.2|9970.2|9983.8|9977.8|9975.9|9969.9|0
1603764000000|2020-10-27 02:00:00|9976.1|9970.1|9976.2|9970.2|9978.9|9972.9|9976.1|9970.1|0
1603764300000|2020-10-27 02:05:00|9977.1|9971.1|9981.2|9975.2|9981.3|9975.3|9975.9|9969.9|0
1603764600000|2020-10-27 02:10:00|9981.3|9975.3|9989.2|9983.2|9989.2|9983.2|9978.7|9972.7|0
1603764900000|2020-10-27 02:15:00|9989.1|9983.1|9978.7|9972.7|9989.2|9983.2|9976.2|9970.2|0
1603765200000|2020-10-27 02:20:00|9978.3|9972.3|9978.9|9972.9|9979|9973|9976.2|9970.2|0
1603765500000|2020-10-27 02:25:00|9979|9973|9976.3|9970.3|9981.6|9975.6|9976.2|9970.2|0
1603765800000|2020-10-27 02:30:00|9976.2|9970.2|9976.3|9970.3|9979|9973|9976.2|9970.2|0
1603766100000|2020-10-27 02:35:00|9976.2|9970.2|9979|9973|9981.6|9975.6|9976|9970|0
1603766400000|2020-10-27 02:40:00|9978.9|9972.9|9981.4|9975.4|9984|9978|9978.9|9972.9|0
1603766700000|2020-10-27 02:45:00|9981.3|9975.3|9983.8|9977.8|9984.1|9978.1|9981.3|9975.3|0
1603767000000|2020-10-27 02:50:00|9983.9|9977.9|9981.4|9975.4|9984|9978|9981.4|9975.4|0
1603767300000|2020-10-27 02:55:00|9981.5|9975.5|9978.9|9972.9|9981.5|9975.5|9976.2|9970.2|0
1603767600000|2020-10-27 03:00:00|9979|9973|9976|9970|9979|9973|9975.9|9969.9|0
1603767900000|2020-10-27 03:05:00|9976.1|9970.1|9978.6|9972.6|9978.6|9972.6|9976|9970|0
1603768200000|2020-10-27 03:10:00|9978.7|9972.7|9976|9970|9978.7|9972.7|9975.9|9969.9|0
1603768500000|2020-10-27 03:15:00|9975.9|9969.9|9976|9970|9978.6|9972.6|9975.9|9969.9|0
1603768800000|2020-10-27 03:20:00|9976.1|9970.1|9981.4|9975.4|9981.5|9975.5|9976.1|9970.1|0
1603769100000|2020-10-27 03:25:00|9978.9|9972.9|9981.4|9975.4|9984.1|9978.1|9978.9|9972.9|0
1603769400000|2020-10-27 03:30:00|9981.5|9975.5|9981.5|9975.5|9981.5|9975.5|9981.4|9975.4|0
1603769700000|2020-10-27 03:35:00|9981.4|9975.4|9984|9978|9984.1|9978.1|9981.4|9975.4|0
1603770000000|2020-10-27 03:40:00|9983.1|9977.1|9984|9978|9984|9978|9981.5|9975.5|0
1603770300000|2020-10-27 03:45:00|9984.1|9978.1|9984.1|9978.1|9984.2|9978.2|9984.1|9978.1|0
1603770600000|2020-10-27 03:50:00|9984|9978|9981.5|9975.5|9984.1|9978.1|9981.5|9975.5|0
1603770900000|2020-10-27 03:55:00|9981.3|9975.3|9976.2|9970.2|9981.3|9975.3|9976.2|9970.2|0
1603771200000|2020-10-27 04:00:00|9976.3|9970.3|9979|9973|9979|9973|9976.2|9970.2|0
1603771500000|2020-10-27 04:05:00|9978.9|9972.9|9979|9973|9979|9973|9976.5|9970.5|0
1603771800000|2020-10-27 04:10:00|9979.1|9973.1|9979|9973|9981.6|9975.6|9978.9|9972.9|0
1603772100000|2020-10-27 04:15:00|9978.1|9972.1|9979.2|9973.2|9981.7|9975.7|9976.5|9970.5|0
1603772400000|2020-10-27 04:20:00|9979.1|9973.1|9981.7|9975.7|9981.7|9975.7|9979.1|9973.1|0
1603772700000|2020-10-27 04:25:00|9981.6|9975.6|9981.7|9975.7|9981.8|9975.8|9979.1|9973.1|0
1603773000000|2020-10-27 04:30:00|9981.8|9975.8|9986.8|9980.8|9986.8|9980.8|9981.8|9975.8|0
1603773300000|2020-10-27 04:35:00|9986|9980|9986.8|9980.8|9989.3|9983.3|9984.3|9978.3|0
1603773600000|2020-10-27 04:40:00|9987.7|9981.7|9986.8|9980.8|9989.4|9983.4|9986.8|9980.8|0
1603773900000|2020-10-27 04:45:00|9987.7|9981.7|9989.5|9983.5|9992.1|9986.1|9986.8|9980.8|0
1603774200000|2020-10-27 04:50:00|9989.6|9983.6|9992.1|9986.1|9992.2|9986.2|9989.6|9983.6|0
1603774500000|2020-10-27 04:55:00|9992|9986|9992.1|9986.1|9994.8|9988.8|9989.5|9983.5|0
1603774800000|2020-10-27 05:00:00|9992|9986|9992.2|9986.2|9994.8|9988.8|9989.6|9983.6|0
1603775100000|2020-10-27 05:05:00|9992.1|9986.1|9986.8|9980.8|9992.2|9986.2|9986.7|9980.7|0
1603775400000|2020-10-27 05:10:00|9986.9|9980.9|9984.3|9978.3|9989.6|9983.6|9984.3|9978.3|0
1603775700000|2020-10-27 05:15:00|9985.2|9979.2|9986.8|9980.8|9989.4|9983.4|9985.2|9979.2|0
1603776000000|2020-10-27 05:20:00|9986.9|9980.9|9994.6|9988.6|9994.7|9988.7|9986.8|9980.8|0
1603776300000|2020-10-27 05:25:00|9993.7|9987.7|9991.9|9985.9|9994.7|9988.7|9991.9|9985.9|0
1603776600000|2020-10-27 05:30:00|9992|9986|9991.9|9985.9|9997.1|9991.1|9991.9|9985.9|0
1603776900000|2020-10-27 05:35:00|9992|9986|9992.1|9986.1|9992.1|9986.1|9991.9|9985.9|0
1603777200000|2020-10-27 05:40:00|9992|9986|9993.2|9987.2|9996|9990|9990.7|9984.7|0
1603777500000|2020-10-27 05:45:00|9994.1|9988.1|9998.4|9992.4|9998.4|9992.4|9993.2|9987.2|0
1603777800000|2020-10-27 05:50:00|9998.3|9992.3|9993.3|9987.3|9998.3|9992.3|9993.2|9987.2|0
1603778100000|2020-10-27 05:55:00|9993.2|9987.2|9996.2|9990.2|9997.5|9991.5|9990.8|9984.8|0
1603778400000|2020-10-27 06:00:00|9996.7|9990.7|10000.9|9994.9|10001.3|9995.3|9996.2|9990.2|0
1603778700000|2020-10-27 06:05:00|10000.8|9994.8|10006.1|10000.1|10006.1|10000.1|9998.3|9992.3|0
1603779000000|2020-10-27 06:10:00|10006.2|10000.2|10019.4|10013.4|10019.4|10013.4|10006.2|10000.2|0
1603779300000|2020-10-27 06:15:00|10019.3|10013.3|10019.2|10013.2|10019.3|10013.3|10014.2|10008.2|0
1603779600000|2020-10-27 06:20:00|10019.1|10013.1|10016.7|10010.7|10019.2|10013.2|10014.2|10008.2|0
1603779900000|2020-10-27 06:25:00|10016.2|10010.2|10006.3|10000.3|10016.2|10010.2|10006.2|10000.2|0
1603780200000|2020-10-27 06:30:00|10006.2|10000.2|10008.5|10002.5|10008.7|10002.7|10004.8|9998.8|0
1603780500000|2020-10-27 06:35:00|10008.6|10002.6|10011|10005|10011|10005|10006.1|10000.1|0
1603780800000|2020-10-27 06:40:00|10010.6|10004.6|10009.5|10003.5|10010.6|10004.6|10005.9|9999.9|0
1603781100000|2020-10-27 06:45:00|10009.6|10003.6|10012.4|10006.4|10012.5|10006.5|10007|10001|0
1603781400000|2020-10-27 06:50:00|10012.3|10006.3|10010|10004|10012.4|10006.4|10009.9|10003.9|0
1603781700000|2020-10-27 06:55:00|10012.5|10006.5|10015.3|10009.3|10015.4|10009.4|10012.4|10006.4|0
1603782000000|2020-10-27 07:00:00|10032.7|10030.7|10026.7|10024.7|10032.7|10030.7|10017.7|10015.7|127
1603782300000|2020-10-27 07:05:00|10026.2|10024.2|10015.7|10013.7|10026.7|10024.7|10012.7|10010.7|124
1603782600000|2020-10-27 07:10:00|10016.2|10014.2|10013.7|10011.7|10023.7|10021.7|10013.7|10011.7|58
1603782900000|2020-10-27 07:15:00|10014.2|10012.2|10012.7|10010.7|10015.7|10013.7|10006.2|10004.2|41
1603783200000|2020-10-27 07:20:00|10013.2|10011.2|10017.7|10015.7|10018.7|10016.7|10013.2|10011.2|28
1603783500000|2020-10-27 07:25:00|10018.2|10016.2|10012.7|10010.7|10018.7|10016.7|10011.2|10009.2|53
1603783800000|2020-10-27 07:30:00|10013.2|10011.2|10009.7|10007.7|10013.7|10011.7|10007.7|10005.7|24
1603784100000|2020-10-27 07:35:00|10010.2|10008.2|10010.7|10008.7|10012.2|10010.2|10007.7|10005.7|18
1603784400000|2020-10-27 07:40:00|10012.2|10010.2|10015.7|10013.7|10020.2|10018.2|10011.2|10009.2|99
1603784700000|2020-10-27 07:45:00|10015.2|10013.2|10019.7|10017.7|10021.2|10019.2|10015.2|10013.2|76
1603785000000|2020-10-27 07:50:00|10020.2|10018.2|10015.7|10013.7|10022.2|10020.2|10013.7|10011.7|56
1603785300000|2020-10-27 07:55:00|10015.2|10013.2|10016.2|10014.2|10020.7|10018.7|10012.7|10010.7|97
1603785600000|2020-10-27 08:00:00|10018.7|10016.7|9985.7|9983.7|10020.7|10018.7|9976.7|9974.7|1198
1603785900000|2020-10-27 08:05:00|9986.2|9984.2|9984.7|9982.7|10003.7|10001.7|9984.2|9982.2|390
1603786200000|2020-10-27 08:10:00|9984.2|9982.2|9973.7|9971.7|9988.7|9986.7|9968.7|9966.7|748
1603786500000|2020-10-27 08:15:00|9974.7|9972.7|9989.7|9987.7|9989.7|9987.7|9974.7|9972.7|436
1603786800000|2020-10-27 08:20:00|9990.2|9988.2|9968.7|9966.7|9990.2|9988.2|9958.7|9956.7|612
1603787100000|2020-10-27 08:25:00|9969.2|9967.2|9951.7|9949.7|9971.7|9969.7|9950.7|9948.7|418
1603787400000|2020-10-27 08:30:00|9951.2|9949.2|9950.7|9948.7|9963.7|9961.7|9946.7|9944.7|660
1603787700000|2020-10-27 08:35:00|9950.2|9948.2|9935.2|9933.2|9950.7|9948.7|9934.7|9932.7|626
1603788000000|2020-10-27 08:40:00|9935.4|9933.4|9942.4|9940.4|9956.4|9954.4|9935.4|9933.4|462
1603788300000|2020-10-27 08:45:00|9944.4|9942.4|9957.9|9955.9|9961.4|9959.4|9940.4|9938.4|394
1603788600000|2020-10-27 08:50:00|9958.4|9956.4|9965.9|9963.9|9973.4|9971.4|9954.9|9952.9|355
1603788900000|2020-10-27 08:55:00|9965.4|9963.4|9970.4|9968.4|9972.4|9970.4|9964.4|9962.4|286
1603789200000|2020-10-27 09:00:00|9969.9|9967.9|9962.9|9960.9|9970.4|9968.4|9959.4|9957.4|279
1603789500000|2020-10-27 09:05:00|9963.9|9961.9|9930.4|9928.4|9963.9|9961.9|9930.4|9928.4|605
1603789800000|2020-10-27 09:10:00|9930.9|9928.9|9925.4|9923.4|9935.4|9933.4|9919.9|9917.9|502
1603790100000|2020-10-27 09:15:00|9924.9|9922.9|9919.9|9917.9|9928.4|9926.4|9915.9|9913.9|424
1603790400000|2020-10-27 09:20:00|9920.4|9918.4|9920.9|9918.9|9931.4|9929.4|9916.4|9914.4|444
1603790700000|2020-10-27 09:25:00|9921.4|9919.4|9934.4|9932.4|9936.4|9934.4|9920.9|9918.9|371
1603791000000|2020-10-27 09:30:00|9934.9|9932.9|9949.4|9947.4|9950.9|9948.9|9932.4|9930.4|333
1603791300000|2020-10-27 09:35:00|9948.9|9946.9|9946.4|9944.4|9948.9|9946.9|9938.4|9936.4|270
1603791600000|2020-10-27 09:40:00|9947.4|9945.4|9934.9|9932.9|9949.9|9947.9|9934.9|9932.9|384
1603791900000|2020-10-27 09:45:00|9935.4|9933.4|9932.9|9930.9|9937.4|9935.4|9930.4|9928.4|166
1603792200000|2020-10-27 09:50:00|9933.4|9931.4|9929.4|9927.4|9935.9|9933.9|9926.4|9924.4|300
1603792500000|2020-10-27 09:55:00|9928.4|9926.4|9936.4|9934.4|9936.4|9934.4|9918.9|9916.9|407
1603792800000|2020-10-27 10:00:00|9936.9|9934.9|9944.4|9942.4|9946.9|9944.9|9936.4|9934.4|264
1603793100000|2020-10-27 10:05:00|9944.9|9942.9|9952.4|9950.4|9955.4|9953.4|9943.4|9941.4|112
1603793400000|2020-10-27 10:10:00|9952.9|9950.9|9952.9|9950.9|9958.4|9956.4|9949.4|9947.4|215
1603793700000|2020-10-27 10:15:00|9953.4|9951.4|9956.4|9954.4|9956.9|9954.9|9945.9|9943.9|216
1603794000000|2020-10-27 10:20:00|9956.9|9954.9|9952.9|9950.9|9961.9|9959.9|9951.4|9949.4|133
1603794300000|2020-10-27 10:25:00|9953.4|9951.4|9957.9|9955.9|9959.4|9957.4|9952.4|9950.4|135
1603794600000|2020-10-27 10:30:00|9958.4|9956.4|9967.4|9965.4|9969.9|9967.9|9957.9|9955.9|165
1603794900000|2020-10-27 10:35:00|9967.9|9965.9|9960.9|9958.9|9968.4|9966.4|9960.4|9958.4|167
1603795200000|2020-10-27 10:40:00|9960.4|9958.4|9966.4|9964.4|9969.4|9967.4|9957.9|9955.9|158
1603795500000|2020-10-27 10:45:00|9965.9|9963.9|9961.9|9959.9|9967.4|9965.4|9957.4|9955.4|94
1603795800000|2020-10-27 10:50:00|9962.4|9960.4|9966.9|9964.9|9967.9|9965.9|9960.9|9958.9|73
1603796100000|2020-10-27 10:55:00|9967.4|9965.4|9975.4|9973.4|9980.4|9978.4|9964.9|9962.9|320
1603796400000|2020-10-27 11:00:00|9975.9|9973.9|9972.4|9970.4|9981.4|9979.4|9972.4|9970.4|204
1603796700000|2020-10-27 11:05:00|9972.9|9970.9|9974.4|9972.4|9977.9|9975.9|9970.4|9968.4|97
1603797000000|2020-10-27 11:10:00|9974.9|9972.9|9979.9|9977.9|9980.9|9978.9|9974.9|9972.9|282
1603797300000|2020-10-27 11:15:00|9979.4|9977.4|9980.4|9978.4|9981.9|9979.9|9974.9|9972.9|93
1603797600000|2020-10-27 11:20:00|9980.9|9978.9|9972.4|9970.4|9981.4|9979.4|9972.4|9970.4|107
1603797900000|2020-10-27 11:25:00|9972.9|9970.9|9981.4|9979.4|9982.4|9980.4|9972.9|9970.9|140
1603798200000|2020-10-27 11:30:00|9980.9|9978.9|9984.4|9982.4|9984.4|9982.4|9979.4|9977.4|103
1603798500000|2020-10-27 11:35:00|9984.9|9982.9|9981.4|9979.4|9986.9|9984.9|9978.4|9976.4|216
1603798800000|2020-10-27 11:40:00|9980.9|9978.9|9979.9|9977.9|9982.4|9980.4|9978.9|9976.9|49
1603799100000|2020-10-27 11:45:00|9980.4|9978.4|9979.4|9977.4|9981.4|9979.4|9977.9|9975.9|57
1603799400000|2020-10-27 11:50:00|9979.9|9977.9|9982.4|9980.4|9984.4|9982.4|9976.4|9974.4|153
1603799700000|2020-10-27 11:55:00|9981.4|9979.4|9978.4|9976.4|9982.4|9980.4|9977.4|9975.4|73
1603800000000|2020-10-27 12:00:00|9978.9|9976.9|9972.9|9970.9|9981.4|9979.4|9972.4|9970.4|127
1603800300000|2020-10-27 12:05:00|9972.4|9970.4|9974.9|9972.9|9977.4|9975.4|9970.9|9968.9|119
1603800600000|2020-10-27 12:10:00|9974.4|9972.4|9968.4|9966.4|9974.4|9972.4|9966.4|9964.4|119
1603800900000|2020-10-27 12:15:00|9967.9|9965.9|9970.9|9968.9|9971.9|9969.9|9966.4|9964.4|179
1603801200000|2020-10-27 12:20:00|9971.4|9969.4|9969.4|9967.4|9971.9|9969.9|9968.4|9966.4|111
1603801500000|2020-10-27 12:25:00|9969.9|9967.9|9965.9|9963.9|9970.4|9968.4|9964.4|9962.4|95
1603801800000|2020-10-27 12:30:00|9965.4|9963.4|9969.9|9967.9|9972.4|9970.4|9964.9|9962.9|113
1603802100000|2020-10-27 12:35:00|9969.4|9967.4|9964.4|9962.4|9970.4|9968.4|9964.4|9962.4|59
1603802400000|2020-10-27 12:40:00|9964.5|9962.5|9959|9957|9966|9964|9956.5|9954.5|97
1603802700000|2020-10-27 12:45:00|9958.5|9956.5|9949.5|9947.5|9959.5|9957.5|9948.5|9946.5|107
1603803000000|2020-10-27 12:50:00|9950|9948|9936.5|9934.5|9950.5|9948.5|9936.5|9934.5|177
1603803300000|2020-10-27 12:55:00|9936|9934|9937|9935|9938.5|9936.5|9932.5|9930.5|134
1603803600000|2020-10-27 13:00:00|9936.5|9934.5|9934|9932|9936.5|9934.5|9931.5|9929.5|285
1603803900000|2020-10-27 13:05:00|9933.5|9931.5|9941.5|9939.5|9941.5|9939.5|9932.5|9930.5|306
1603804200000|2020-10-27 13:10:00|9941|9939|9942|9940|9948|9946|9940|9938|380
1603804500000|2020-10-27 13:15:00|9942.5|9940.5|9944.5|9942.5|9945|9943|9940.5|9938.5|120
1603804800000|2020-10-27 13:20:00|9944|9942|9934.5|9932.5|9944|9942|9933.5|9931.5|223
1603805100000|2020-10-27 13:25:00|9934|9932|9933|9931|9936.5|9934.5|9932.5|9930.5|208
1603805400000|2020-10-27 13:30:00|9933.5|9931.5|9932.5|9930.5|9934.5|9932.5|9922.5|9920.5|429
1603805700000|2020-10-27 13:35:00|9932|9930|9941|9939|9941.5|9939.5|9928.5|9926.5|442
1603806000000|2020-10-27 13:40:00|9941.5|9939.5|9931.5|9929.5|9941.5|9939.5|9927|9925|283
1603806300000|2020-10-27 13:45:00|9931|9929|9920.5|9918.5|9934.5|9932.5|9916|9914|321
1603806600000|2020-10-27 13:50:00|9921|9919|9930.5|9928.5|9930.5|9928.5|9918.5|9916.5|477
1603806900000|2020-10-27 13:55:00|9930|9928|9927.5|9925.5|9932|9930|9924|9922|239
1603807200000|2020-10-27 14:00:00|9928|9926|9919|9917|9929|9927|9918|9916|302
1603807500000|2020-10-27 14:05:00|9918.5|9916.5|9918.5|9916.5|9925|9923|9915|9913|267
1603807800000|2020-10-27 14:10:00|9919|9917|9908.5|9906.5|9920.5|9918.5|9907|9905|390
1603808100000|2020-10-27 14:15:00|9909|9907|9892.5|9890.5|9911.5|9909.5|9892.5|9890.5|289
1603808400000|2020-10-27 14:20:00|9893|9891|9885.5|9883.5|9894|9892|9881|9879|319
1603808700000|2020-10-27 14:25:00|9886|9884|9880.5|9878.5|9888|9886|9877.5|9875.5|429
1603809000000|2020-10-27 14:30:00|9880|9878|9886|9884|9886.5|9884.5|9874.5|9872.5|473
1603809300000|2020-10-27 14:35:00|9885.5|9883.5|9899|9897|9899.5|9897.5|9884.5|9882.5|506
1603809600000|2020-10-27 14:40:00|9898.5|9896.5|9891.5|9889.5|9899.5|9897.5|9887.5|9885.5|365
1603809900000|2020-10-27 14:45:00|9892|9890|9898|9896|9904|9902|9889.5|9887.5|311
1603810200000|2020-10-27 14:50:00|9897.5|9895.5|9885|9883|9901.5|9899.5|9882|9880|393
1603810500000|2020-10-27 14:55:00|9885.5|9883.5|9866.5|9864.5|9886.5|9884.5|9866|9864|702
1603810800000|2020-10-27 15:00:00|9866|9864|9878|9876|9879|9877|9864.5|9862.5|752
1603811100000|2020-10-27 15:05:00|9878.5|9876.5|9875.5|9873.5|9880.5|9878.5|9872.5|9870.5|306
1603811400000|2020-10-27 15:10:00|9876.8|9874.8|9878.8|9876.8|9888.8|9886.8|9875.8|9873.8|239
1603811700000|2020-10-27 15:15:00|9878.3|9876.3|9873.8|9871.8|9880.8|9878.8|9871.3|9869.3|302
1603812000000|2020-10-27 15:20:00|9873.3|9871.3|9879.3|9877.3|9880.8|9878.8|9872.8|9870.8|381
1603812300000|2020-10-27 15:25:00|9878.8|9876.8|9871.8|9869.8|9885.8|9883.8|9868.8|9866.8|477
1603812600000|2020-10-27 15:30:00|9872.3|9870.3|9865.8|9863.8|9872.8|9870.8|9862.8|9860.8|584
1603812900000|2020-10-27 15:35:00|9866.3|9864.3|9874.8|9872.8|9874.8|9872.8|9863.8|9861.8|209
1603813200000|2020-10-27 15:40:00|9875.3|9873.3|9875.3|9873.3|9878.3|9876.3|9869.3|9867.3|252
1603813500000|2020-10-27 15:45:00|9875.8|9873.8|9886.8|9884.8|9888.3|9886.3|9875.8|9873.8|303
1603813800000|2020-10-27 15:50:00|9887.3|9885.3|9885.3|9883.3|9889.3|9887.3|9880.8|9878.8|176
1603814100000|2020-10-27 15:55:00|9884.8|9882.8|9887.8|9885.8|9888.8|9886.8|9882.8|9880.8|401
1603814400000|2020-10-27 16:00:00|9888.3|9886.3|9892.3|9890.3|9895.8|9893.8|9885.8|9883.8|266
1603814700000|2020-10-27 16:05:00|9892.8|9890.8|9889.8|9887.8|9895.8|9893.8|9886.8|9884.8|303
1603815000000|2020-10-27 16:10:00|9889.3|9887.3|9882.3|9880.3|9891.8|9889.8|9882.3|9880.3|266
1603815300000|2020-10-27 16:15:00|9882.8|9880.8|9896.3|9894.3|9896.8|9894.8|9882.8|9880.8|548
1603815600000|2020-10-27 16:20:00|9896.8|9894.8|9899.8|9897.8|9905.8|9903.8|9895.8|9893.8|464
1603815900000|2020-10-27 16:25:00|9900.3|9898.3|9887.3|9885.3|9906.8|9904.8|9885.8|9883.8|1582
1603816200000|2020-10-27 16:30:00|9886.8|9884.8|9873.8|9871.8|9891.8|9889.8|9873.8|9871.8|1227
1603816500000|2020-10-27 16:35:00|9874.3|9872.3|9885.3|9883.3|9885.8|9883.8|9870.3|9868.3|692
1603816800000|2020-10-27 16:40:00|9884.8|9882.8|9869.8|9867.8|9885.8|9883.8|9868.8|9866.8|159
1603817100000|2020-10-27 16:45:00|9870.3|9868.3|9870.8|9868.8|9873.8|9871.8|9867.8|9865.8|83
1603817400000|2020-10-27 16:50:00|9870.3|9868.3|9870.3|9868.3|9872.3|9870.3|9866.8|9864.8|144
1603817700000|2020-10-27 16:55:00|9870.8|9868.8|9871.8|9869.8|9872.8|9870.8|9862.8|9860.8|76
1603818000000|2020-10-27 17:00:00|9872.3|9870.3|9868.8|9866.8|9873.8|9871.8|9867.8|9865.8|40
1603818300000|2020-10-27 17:05:00|9869.3|9867.3|9873.8|9871.8|9873.8|9871.8|9868.3|9866.3|83
1603818600000|2020-10-27 17:10:00|9874.8|9872.8|9874.8|9872.8|9877.8|9875.8|9872.8|9870.8|220
1603818900000|2020-10-27 17:15:00|9875.3|9873.3|9873.3|9871.3|9878.3|9876.3|9871.8|9869.8|68
1603819200000|2020-10-27 17:20:00|9873.8|9871.8|9881.8|9879.8|9882.3|9880.3|9868.3|9866.3|47
1603819500000|2020-10-27 17:25:00|9881.3|9879.3|9882.8|9880.8|9883.8|9881.8|9877.8|9875.8|54
1603819800000|2020-10-27 17:30:00|9882.3|9880.3|9885.8|9883.8|9889.8|9887.8|9880.8|9878.8|100
1603820100000|2020-10-27 17:35:00|9885.3|9883.3|9881.8|9879.8|9885.8|9883.8|9881.8|9879.8|64
1603820400000|2020-10-27 17:40:00|9882.3|9880.3|9879.3|9877.3|9884.8|9882.8|9878.3|9876.3|38
1603820700000|2020-10-27 17:45:00|9878.8|9876.8|9883.8|9881.8|9883.8|9881.8|9876.8|9874.8|31
1603821000000|2020-10-27 17:50:00|9883.3|9881.3|9879.8|9877.8|9885.3|9883.3|9876.8|9874.8|32
1603821300000|2020-10-27 17:55:00|9880.8|9878.8|9872.8|9870.8|9880.8|9878.8|9872.8|9870.8|44
1603821600000|2020-10-27 18:00:00|9873.3|9871.3|9872.8|9870.8|9876.8|9874.8|9872.8|9870.8|36
1603821900000|2020-10-27 18:05:00|9873.3|9871.3|9871.3|9869.3|9874.8|9872.8|9869.8|9867.8|31
1603822200000|2020-10-27 18:10:00|9871.8|9869.8|9867.3|9865.3|9871.8|9869.8|9865.8|9863.8|18
1603822500000|2020-10-27 18:15:00|9866.8|9864.8|9860.8|9858.8|9868.3|9866.3|9859.8|9857.8|30
1603822800000|2020-10-27 18:20:00|9860.3|9858.3|9864.3|9862.3|9866.3|9864.3|9859.3|9857.3|29
1603823100000|2020-10-27 18:25:00|9864.8|9862.8|9866.8|9864.8|9866.8|9864.8|9862.3|9860.3|42
1603823400000|2020-10-27 18:30:00|9867.3|9865.3|9870.3|9868.3|9870.8|9868.8|9865.3|9863.3|15
1603823700000|2020-10-27 18:35:00|9870.8|9868.8|9865.3|9863.3|9872.3|9870.3|9864.3|9862.3|34
1603824000000|2020-10-27 18:40:00|9863.8|9861.8|9862.3|9860.3|9867.3|9865.3|9860.8|9858.8|24
1603824300000|2020-10-27 18:45:00|9861.8|9859.8|9863.8|9861.8|9867.3|9865.3|9858.3|9856.3|23
1603824600000|2020-10-27 18:50:00|9863.3|9861.3|9862.8|9860.8|9864.3|9862.3|9858.3|9856.3|22
1603824900000|2020-10-27 18:55:00|9862.3|9860.3|9865.3|9863.3|9866.3|9864.3|9860.3|9858.3|20
1603825200000|2020-10-27 19:00:00|9865.8|9863.8|9864.3|9862.3|9867.8|9865.8|9862.8|9860.8|44
1603825500000|2020-10-27 19:05:00|9863.8|9861.8|9857.8|9855.8|9864.8|9862.8|9857.8|9855.8|34
1603825800000|2020-10-27 19:10:00|9858.3|9856.3|9859.3|9857.3|9860.8|9858.8|9857.3|9855.3|27
1603826100000|2020-10-27 19:15:00|9858.8|9856.8|9858.8|9856.8|9859.3|9857.3|9856.8|9854.8|39
1603826400000|2020-10-27 19:20:00|9858.3|9856.3|9863.3|9861.3|9864.8|9862.8|9857.8|9855.8|36
1603826700000|2020-10-27 19:25:00|9862.8|9860.8|9862.3|9860.3|9863.8|9861.8|9860.8|9858.8|22
1603827000000|2020-10-27 19:30:00|9861.8|9859.8|9860.3|9858.3|9863.8|9861.8|9858.8|9856.8|28
1603827300000|2020-10-27 19:35:00|9860.8|9858.8|9863.8|9861.8|9865.3|9863.3|9860.3|9858.3|17
1603827600000|2020-10-27 19:40:00|9863.3|9861.3|9863.3|9861.3|9867.3|9865.3|9862.8|9860.8|17
1603827900000|2020-10-27 19:45:00|9863.8|9861.8|9857.3|9855.3|9864.8|9862.8|9856.8|9854.8|63
1603828200000|2020-10-27 19:50:00|9856.8|9854.8|9871.3|9869.3|9871.3|9869.3|9856.8|9854.8|71
1603828500000|2020-10-27 19:55:00|9871.8|9869.8|9869.8|9867.8|9873.3|9871.3|9864.8|9862.8|115
1603828800000|2020-10-27 20:00:00|9871.8|9869.8|9870.8|9868.8|9873.3|9871.3|9868.3|9866.3|28
1603829100000|2020-10-27 20:05:00|9870.3|9868.3|9862.3|9860.3|9871.3|9869.3|9861.8|9859.8|20
1603829400000|2020-10-27 20:10:00|9861.8|9859.8|9863.8|9861.8|9866.3|9864.3|9858.8|9856.8|8
1603829700000|2020-10-27 20:15:00|9864.3|9862.3|9862.3|9860.3|9865.8|9863.8|9861.8|9859.8|8
1603830000000|2020-10-27 20:20:00|9862.8|9860.8|9864.3|9862.3|9864.3|9862.3|9862.8|9860.8|3
1603830300000|2020-10-27 20:25:00|9864.8|9862.8|9862.3|9860.3|9865.8|9863.8|9862.3|9860.3|12
1603830600000|2020-10-27 20:30:00|9861.8|9859.8|9856.8|9854.8|9861.8|9859.8|9856.8|9854.8|18
1603830900000|2020-10-27 20:35:00|9856.3|9854.3|9851.8|9849.8|9856.3|9854.3|9851.8|9849.8|11
1603831200000|2020-10-27 20:40:00|9849.8|9847.8|9839.8|9837.8|9849.8|9847.8|9839.8|9837.8|0
1603831500000|2020-10-27 20:45:00|9838.3|9836.3|9832.8|9830.8|9838.3|9836.3|9832.8|9830.8|0
1603831800000|2020-10-27 20:50:00|9833.3|9831.3|9833.8|9831.8|9833.8|9831.8|9832.8|9830.8|0
1603832100000|2020-10-27 20:55:00|9834.3|9832.3|9833.4|9827.4|9835.8|9832.8|9830.3|9827.2|0
1603832400000|2020-10-27 21:00:00|9833.7|9827.7|9834.6|9828.6|9835.4|9829.4|9833.4|9827.4|0
1603832700000|2020-10-27 21:05:00|9834.9|9828.9|9833.2|9827.2|9835.4|9829.4|9833.2|9827.2|0
1603833000000|2020-10-27 21:10:00|9832.9|9826.9|9830.3|9824.3|9832.9|9826.9|9828.8|9822.8|0
1603833300000|2020-10-27 21:15:00|9830|9824|9826.1|9820.1|9830|9824|9825.4|9819.4|0
1603833600000|2020-10-27 21:20:00|9825.6|9819.6|9824.9|9818.9|9826.3|9820.3|9824.9|9818.9|0
1603833900000|2020-10-27 21:25:00|9825.1|9819.1|9825.8|9819.8|9826.6|9820.6|9823.7|9817.7|0
1603834200000|2020-10-27 21:30:00|9826.1|9820.1|9826.1|9820.1|9826.8|9820.8|9826.1|9820.1|0
1603834500000|2020-10-27 21:35:00|9826.3|9820.3|9826.8|9820.8|9826.8|9820.8|9825.1|9819.1|0
1603834800000|2020-10-27 21:40:00|9826.3|9820.3|9828.5|9822.5|9829.5|9823.5|9825.6|9819.6|0
1603835100000|2020-10-27 21:45:00|9828.3|9822.3|9829|9823|9829|9823|9828.3|9822.3|0
1603835400000|2020-10-27 21:50:00|9828.5|9822.5|9833.8|9827.8|9833.8|9827.8|9828.3|9822.3|0
1603835700000|2020-10-27 21:55:00|9834.6|9828.6|9834.3|9828.3|9840.1|9834.1|9834.1|9828.1|0
1603836000000|2020-10-27 22:00:00|9834.5|9828.5|9825.1|9819.1|9835.2|9829.2|9824.5|9818.5|0
1603836300000|2020-10-27 22:05:00|9825.2|9819.2|9813.9|9807.9|9825.7|9819.7|9813.9|9807.9|0
1603836600000|2020-10-27 22:10:00|9814|9808|9805.6|9799.6|9815.6|9809.6|9803|9797|0
1603836900000|2020-10-27 22:15:00|9805.5|9799.5|9801|9795|9809|9803|9800.2|9794.2|0
1603837200000|2020-10-27 22:20:00|9801.1|9795.1|9801.9|9795.9|9805.1|9799.1|9801|9795|0
1603837500000|2020-10-27 22:25:00|9802.7|9796.7|9802.4|9796.4|9804.7|9798.7|9801|9795|0
1603837800000|2020-10-27 22:30:00|9802.7|9796.7|9803.4|9797.4|9804.6|9798.6|9800.8|9794.8|0
1603838100000|2020-10-27 22:35:00|9803.1|9797.1|9805.7|9799.7|9807.4|9801.4|9803.1|9797.1|0
1603838400000|2020-10-27 22:40:00|9806|9800|9805.1|9799.1|9807.4|9801.4|9804.6|9798.6|0
1603838700000|2020-10-27 22:45:00|9804.8|9798.8|9804|9798|9805.7|9799.7|9804|9798|0
1603839000000|2020-10-27 22:50:00|9804.1|9798.1|9802.9|9796.9|9804.6|9798.6|9801.7|9795.7|0
1603839300000|2020-10-27 22:55:00|9803.1|9797.1|9804|9798|9806.3|9800.3|9802.9|9796.9|0
1603839600000|2020-10-27 23:00:00|9804.3|9798.3|9809.6|9803.6|9810.2|9804.2|9804.3|9798.3|0
1603839900000|2020-10-27 23:05:00|9809.7|9803.7|9809.6|9803.6|9811.1|9805.1|9809|9803|0
1603840200000|2020-10-27 23:10:00|9809.7|9803.7|9810.2|9804.2|9811.3|9805.3|9809|9803|0
1603840500000|2020-10-27 23:15:00|9810.3|9804.3|9810.8|9804.8|9811.3|9805.3|9810.3|9804.3|0
1603840800000|2020-10-27 23:20:00|9810.9|9804.9|9812.5|9806.5|9814.2|9808.2|9810.8|9804.8|0
1603841100000|2020-10-27 23:25:00|9812.8|9806.8|9813.1|9807.1|9813.6|9807.6|9812.5|9806.5|0
1603841400000|2020-10-27 23:30:00|9813|9807|9813.1|9807.1|9814.2|9808.2|9812.5|9806.5|0
1603841700000|2020-10-27 23:35:00|9813|9807|9815.4|9809.4|9815.4|9809.4|9812.5|9806.5|0
1603842000000|2020-10-27 23:40:00|9815.3|9809.3|9814.8|9808.8|9816.2|9810.2|9814.2|9808.2|0
1603842300000|2020-10-27 23:45:00|9814.7|9808.7|9814.2|9808.2|9814.7|9808.7|9812.5|9806.5|0
1603842600000|2020-10-27 23:50:00|9814.3|9808.3|9815.9|9809.9|9815.9|9809.9|9813.6|9807.6|0
1603842900000|2020-10-27 23:55:00|9815.4|9809.4|9818.2|9812.2|9820.8|9814.8|9815.4|9809.4|0
1603843200000|2020-10-28 00:00:00|9818.3|9812.3|9820.1|9814.1|9820.7|9814.7|9816.5|9810.5|0
1603843500000|2020-10-28 00:05:00|9820|9814|9815.5|9809.5|9821.2|9815.2|9811.5|9805.5|0
1603843800000|2020-10-28 00:10:00|9815.8|9809.8|9827.3|9821.3|9827.9|9821.9|9815.8|9809.8|0
1603844100000|2020-10-28 00:15:00|9827.4|9821.4|9832.4|9826.4|9842.7|9836.7|9826.8|9820.8|0
1603844400000|2020-10-28 00:20:00|9831.6|9825.6|9832.3|9826.3|9832.4|9826.4|9822|9816|0
1603844700000|2020-10-28 00:25:00|9832.4|9826.4|9834.7|9828.7|9837.2|9831.2|9832.1|9826.1|0
1603845000000|2020-10-28 00:30:00|9834.8|9828.8|9829.5|9823.5|9834.8|9828.8|9829.5|9823.5|0
1603845300000|2020-10-28 00:35:00|9829.3|9823.3|9821.7|9815.7|9829.3|9823.3|9819.1|9813.1|0
1603845600000|2020-10-28 00:40:00|9820.8|9814.8|9821.7|9815.7|9821.7|9815.7|9819.1|9813.1|0
1603845900000|2020-10-28 00:45:00|9821.6|9815.6|9825.6|9819.6|9825.6|9819.6|9819|9813|0
1603846200000|2020-10-28 00:50:00|9826|9820|9826.5|9820.5|9829.3|9823.3|9823.9|9817.9|0
1603846500000|2020-10-28 00:55:00|9826.6|9820.6|9823.9|9817.9|9826.6|9820.6|9818.8|9812.8|0
1603846800000|2020-10-28 01:00:00|9824|9818|9829.2|9823.2|9829.2|9823.2|9823.9|9817.9|0
1603847100000|2020-10-28 01:05:00|9829.1|9823.1|9829.2|9823.2|9829.2|9823.2|9829.1|9823.1|0
1603847400000|2020-10-28 01:10:00|9829.3|9823.3|9831.9|9825.9|9834.5|9828.5|9829.2|9823.2|0
1603847700000|2020-10-28 01:15:00|9832|9826|9832|9826|9833.4|9827.4|9829.3|9823.3|0
1603848000000|2020-10-28 01:20:00|9832.1|9826.1|9826.9|9820.9|9832.1|9826.1|9824.4|9818.4|0
1603848300000|2020-10-28 01:25:00|9826.5|9820.5|9824.6|9818.6|9827|9821|9824.3|9818.3|0
1603848600000|2020-10-28 01:30:00|9824.5|9818.5|9827.1|9821.1|9834.8|9828.8|9821.9|9815.9|0
1603848900000|2020-10-28 01:35:00|9827|9821|9823.1|9817.1|9832.4|9826.4|9821.9|9815.9|0
1603849200000|2020-10-28 01:40:00|9823.5|9817.5|9824.5|9818.5|9829.7|9823.7|9821.9|9815.9|0
1603849500000|2020-10-28 01:45:00|9825.4|9819.4|9824.1|9818.1|9829.6|9823.6|9821.6|9815.6|0
1603849800000|2020-10-28 01:50:00|9823.6|9817.6|9814.2|9808.2|9824.1|9818.1|9814.1|9808.1|0
1603850100000|2020-10-28 01:55:00|9814.3|9808.3|9814.3|9808.3|9816.8|9810.8|9814.2|9808.2|0
1603850400000|2020-10-28 02:00:00|9814.4|9808.4|9809.1|9803.1|9814.4|9808.4|9806.6|9800.6|0
1603850700000|2020-10-28 02:05:00|9809.2|9803.2|9801.5|9795.5|9809.2|9803.2|9801.5|9795.5|0
1603851000000|2020-10-28 02:10:00|9801.4|9795.4|9803.9|9797.9|9806.4|9800.4|9798.7|9792.7|0
1603851300000|2020-10-28 02:15:00|9804.8|9798.8|9798.9|9792.9|9806.5|9800.5|9796.3|9790.3|0
1603851600000|2020-10-28 02:20:00|9798|9792|9805.9|9799.9|9805.9|9799.9|9796.4|9790.4|0
1603851900000|2020-10-28 02:25:00|9805|9799|9808.2|9802.2|9808.2|9802.2|9803.4|9797.4|0
1603852200000|2020-10-28 02:30:00|9805.7|9799.7|9805.8|9799.8|9810.9|9804.9|9805.7|9799.7|0
1603852500000|2020-10-28 02:35:00|9805.9|9799.9|9811.2|9805.2|9813.7|9807.7|9805.9|9799.9|0
1603852800000|2020-10-28 02:40:00|9811.1|9805.1|9808.6|9802.6|9811.3|9805.3|9808.6|9802.6|0
1603853100000|2020-10-28 02:45:00|9808.7|9802.7|9808.7|9802.7|9811.3|9805.3|9806.1|9800.1|0
1603853400000|2020-10-28 02:50:00|9808.6|9802.6|9808.8|9802.8|9808.8|9802.8|9806.1|9800.1|0
1603853700000|2020-10-28 02:55:00|9811.4|9805.4|9811.4|9805.4|9811.6|9805.6|9811.3|9805.3|0
1603854000000|2020-10-28 03:00:00|9811.5|9805.5|9808.8|9802.8|9814|9808|9808.8|9802.8|0
1603854300000|2020-10-28 03:05:00|9808.9|9802.9|9811.5|9805.5|9814|9808|9808.8|9802.8|0
1603854600000|2020-10-28 03:10:00|9811.4|9805.4|9808.9|9802.9|9814|9808|9808.8|9802.8|0
1603854900000|2020-10-28 03:15:00|9809|9803|9811.5|9805.5|9811.6|9805.6|9808.9|9802.9|0
1603855200000|2020-10-28 03:20:00|9811.6|9805.6|9813.1|9807.1|9813.1|9807.1|9811.3|9805.3|0
1603855500000|2020-10-28 03:25:00|9812.2|9806.2|9813.6|9807.6|9813.7|9807.7|9810.5|9804.5|0
1603855800000|2020-10-28 03:30:00|9813.5|9807.5|9813.4|9807.4|9813.6|9807.6|9811|9805|0
1603856100000|2020-10-28 03:35:00|9813.3|9807.3|9813.3|9807.3|9813.5|9807.5|9810.8|9804.8|0
1603856400000|2020-10-28 03:40:00|9812.9|9806.9|9811.5|9805.5|9812.9|9806.9|9808.3|9802.3|0
1603856700000|2020-10-28 03:45:00|9811.4|9805.4|9809.6|9803.6|9811.5|9805.5|9808.9|9802.9|0
1603857000000|2020-10-28 03:50:00|9810.5|9804.5|9809.6|9803.6|9812.2|9806.2|9809.6|9803.6|0
1603857300000|2020-10-28 03:55:00|9809.7|9803.7|9812.1|9806.1|9812.2|9806.2|9809.7|9803.7|0
1603857600000|2020-10-28 04:00:00|9812.2|9806.2|9812.2|9806.2|9814.8|9808.8|9812.1|9806.1|0
1603857900000|2020-10-28 04:05:00|9812.1|9806.1|9814.5|9808.5|9814.7|9808.7|9812.1|9806.1|0
1603858200000|2020-10-28 04:10:00|9814.4|9808.4|9811.8|9805.8|9814.4|9808.4|9809.3|9803.3|0
1603858500000|2020-10-28 04:15:00|9811.7|9805.7|9809|9803|9811.7|9805.7|9808.9|9802.9|0
1603858800000|2020-10-28 04:20:00|9809.1|9803.1|9814.9|9808.9|9815|9809|9809|9803|0
1603859100000|2020-10-28 04:25:00|9814.8|9808.8|9814.8|9808.8|9814.9|9808.9|9809.8|9803.8|0
1603859400000|2020-10-28 04:30:00|9813.9|9807.9|9813|9807|9814.9|9808.9|9809.8|9803.8|0
1603859700000|2020-10-28 04:35:00|9813.1|9807.1|9813.3|9807.3|9813.3|9807.3|9813|9807|0
1603860000000|2020-10-28 04:40:00|9813.2|9807.2|9813.5|9807.5|9815.8|9809.8|9813.2|9807.2|0
1603860300000|2020-10-28 04:45:00|9813.6|9807.6|9813.6|9807.6|9816.1|9810.1|9813.5|9807.5|0
1603860600000|2020-10-28 04:50:00|9814.4|9808.4|9816|9810|9816|9810|9813.5|9807.5|0
1603860900000|2020-10-28 04:55:00|9815.2|9809.2|9816.3|9810.3|9816.3|9810.3|9813.5|9807.5|0
1603861200000|2020-10-28 05:00:00|9816.4|9810.4|9816.2|9810.2|9816.4|9810.4|9816.1|9810.1|0
1603861500000|2020-10-28 05:05:00|9816.3|9810.3|9813.5|9807.5|9816.3|9810.3|9813.5|9807.5|0
1603861800000|2020-10-28 05:10:00|9814.4|9808.4|9816.1|9810.1|9818.6|9812.6|9814.4|9808.4|0
1603862100000|2020-10-28 05:15:00|9816.2|9810.2|9821.1|9815.1|9821.2|9815.2|9816.1|9810.1|0
1603862400000|2020-10-28 05:20:00|9823.7|9817.7|9826.4|9820.4|9826.4|9820.4|9821.2|9815.2|0
1603862700000|2020-10-28 05:25:00|9826.5|9820.5|9826.4|9820.4|9828.9|9822.9|9826.2|9820.2|0
1603863000000|2020-10-28 05:30:00|9827.3|9821.3|9826.4|9820.4|9829|9823|9823.8|9817.8|0
1603863300000|2020-10-28 05:35:00|9825.6|9819.6|9824|9818|9826.5|9820.5|9823.9|9817.9|0
1603863600000|2020-10-28 05:40:00|9824.1|9818.1|9831.9|9825.9|9831.9|9825.9|9824|9818|0
1603863900000|2020-10-28 05:45:00|9832|9826|9834.4|9828.4|9834.6|9828.6|9832|9826|0
1603864200000|2020-10-28 05:50:00|9834.3|9828.3|9831.8|9825.8|9834.6|9828.6|9831.8|9825.8|0
1603864500000|2020-10-28 05:55:00|9831.9|9825.9|9831.8|9825.8|9834.4|9828.4|9831.8|9825.8|0
1603864800000|2020-10-28 06:00:00|9831.9|9825.9|9837|9831|9837|9831|9831.8|9825.8|0
1603865100000|2020-10-28 06:05:00|9834.5|9828.5|9839.3|9833.3|9839.6|9833.6|9834.5|9828.5|0
1603865400000|2020-10-28 06:10:00|9839.4|9833.4|9834|9828|9839.5|9833.5|9834|9828|0
1603865700000|2020-10-28 06:15:00|9834.1|9828.1|9839|9833|9839.1|9833.1|9834|9828|0
1603866000000|2020-10-28 06:20:00|9839.1|9833.1|9831.4|9825.4|9839.1|9833.1|9831.4|9825.4|0
1603866300000|2020-10-28 06:25:00|9830.2|9824.2|9829.6|9823.6|9831.6|9825.6|9826.4|9820.4|0
1603866600000|2020-10-28 06:30:00|9830|9824|9826.3|9820.3|9830.9|9824.9|9823.2|9817.2|0
1603866900000|2020-10-28 06:35:00|9826.2|9820.2|9829.6|9823.6|9832.1|9826.1|9825|9819|0
1603867200000|2020-10-28 06:40:00|9829.5|9823.5|9832.2|9826.2|9832.3|9826.3|9829.4|9823.4|0
1603867500000|2020-10-28 06:45:00|9832.1|9826.1|9834.7|9828.7|9834.8|9828.8|9832.1|9826.1|0
1603867800000|2020-10-28 06:50:00|9834.6|9828.6|9791.1|9785.1|9834.6|9828.6|9791.1|9785.1|0
1603868100000|2020-10-28 06:55:00|9791|9785|9803.5|9797.5|9803.8|9797.8|9790.9|9784.9|0
1603868400000|2020-10-28 07:00:00|9827.8|9825.8|9812.3|9810.3|9830.3|9828.3|9808.8|9806.8|0
1603868700000|2020-10-28 07:05:00|9811.8|9809.8|9803.8|9801.8|9814.3|9812.3|9798.8|9796.8|0
1603869000000|2020-10-28 07:10:00|9803.3|9801.3|9804.8|9802.8|9808.8|9806.8|9797.8|9795.8|0
1603869300000|2020-10-28 07:15:00|9805.3|9803.3|9801.3|9799.3|9807.8|9805.8|9800.3|9798.3|0
1603869600000|2020-10-28 07:20:00|9801.8|9799.8|9786.8|9784.8|9802.3|9800.3|9785.3|9783.3|0
1603869900000|2020-10-28 07:25:00|9786.3|9784.3|9793.8|9791.8|9797.3|9795.3|9786.3|9784.3|0
1603870200000|2020-10-28 07:30:00|9795.3|9793.3|9794.3|9792.3|9796.3|9794.3|9786.8|9784.8|0
1603870500000|2020-10-28 07:35:00|9792.8|9790.8|9786.3|9784.3|9796.8|9794.8|9786.3|9784.3|0
1603870800000|2020-10-28 07:40:00|9786.8|9784.8|9785.3|9783.3|9789.8|9787.8|9781.8|9779.8|0
1603871100000|2020-10-28 07:45:00|9785.8|9783.8|9798.8|9796.8|9798.8|9796.8|9785.3|9783.3|0
1603871400000|2020-10-28 07:50:00|9798.3|9796.3|9796.8|9794.8|9799.3|9797.3|9795.3|9793.3|0
1603871700000|2020-10-28 07:55:00|9797.3|9795.3|9783.3|9781.3|9800.8|9798.8|9783.3|9781.3|0
1603872000000|2020-10-28 08:00:00|9784.3|9782.3|9786.3|9784.3|9808.3|9806.3|9781.8|9779.8|0
1603872300000|2020-10-28 08:05:00|9784.3|9782.3|9753.3|9751.3|9786.8|9784.8|9741.8|9739.8|0
1603872600000|2020-10-28 08:10:00|9752.3|9750.3|9724.8|9722.8|9754.3|9752.3|9716.3|9714.3|0
1603872900000|2020-10-28 08:15:00|9722.8|9720.8|9701.8|9699.8|9723.8|9721.8|9696.3|9694.3|0
1603873200000|2020-10-28 08:20:00|9701.3|9699.3|9704.8|9702.8|9723.3|9721.3|9693.8|9691.8|0
1603873500000|2020-10-28 08:25:00|9703.8|9701.8|9713.3|9711.3|9716.8|9714.8|9692.3|9690.3|0
1603873800000|2020-10-28 08:30:00|9712.8|9710.8|9695.3|9693.3|9713.3|9711.3|9693.8|9691.8|0
1603874100000|2020-10-28 08:35:00|9694.8|9692.8|9683.3|9681.3|9701.8|9699.8|9679.8|9677.8|0
1603874400000|2020-10-28 08:40:00|9681.9|9679.9|9695.4|9693.4|9702.4|9700.4|9677.9|9675.9|0
1603874700000|2020-10-28 08:45:00|9694.4|9692.4|9721.4|9719.4|9722.4|9720.4|9691.9|9689.9|0
1603875000000|2020-10-28 08:50:00|9721.9|9719.9|9718.9|9716.9|9737.9|9735.9|9712.4|9710.4|0
1603875300000|2020-10-28 08:55:00|9719.4|9717.4|9721.9|9719.9|9725.4|9723.4|9707.9|9705.9|0
1603875600000|2020-10-28 09:00:00|9722.4|9720.4|9717.4|9715.4|9724.9|9722.9|9707.9|9705.9|0
1603875900000|2020-10-28 09:05:00|9716.9|9714.9|9733.4|9731.4|9736.9|9734.9|9715.9|9713.9|0
1603876200000|2020-10-28 09:10:00|9734.4|9732.4|9741.4|9739.4|9743.4|9741.4|9725.4|9723.4|0
1603876500000|2020-10-28 09:15:00|9741.9|9739.9|9740.9|9738.9|9744.9|9742.9|9734.4|9732.4|0
1603876800000|2020-10-28 09:20:00|9740.4|9738.4|9743.9|9741.9|9746.4|9744.4|9728.9|9726.9|0
1603877100000|2020-10-28 09:25:00|9743.4|9741.4|9745.9|9743.9|9754.4|9752.4|9741.9|9739.9|0
1603877400000|2020-10-28 09:30:00|9745.4|9743.4|9744.9|9742.9|9749.4|9747.4|9734.4|9732.4|0
1603877700000|2020-10-28 09:35:00|9744.4|9742.4|9736.4|9734.4|9746.9|9744.9|9733.4|9731.4|0
1603878000000|2020-10-28 09:40:00|9736.9|9734.9|9745.9|9743.9|9746.4|9744.4|9730.9|9728.9|0
1603878300000|2020-10-28 09:45:00|9746.4|9744.4|9728.4|9726.4|9747.4|9745.4|9727.4|9725.4|0
1603878600000|2020-10-28 09:50:00|9727.9|9725.9|9728.9|9726.9|9732.4|9730.4|9720.4|9718.4|0
1603878900000|2020-10-28 09:55:00|9729.4|9727.4|9750.9|9748.9|9751.9|9749.9|9728.9|9726.9|0
1603879200000|2020-10-28 10:00:00|9751.4|9749.4|9771.4|9769.4|9773.9|9771.9|9750.4|9748.4|0
1603879500000|2020-10-28 10:05:00|9771.9|9769.9|9760.9|9758.9|9772.4|9770.4|9757.4|9755.4|0
1603879800000|2020-10-28 10:10:00|9760.4|9758.4|9760.4|9758.4|9762.4|9760.4|9752.4|9750.4|0
1603880100000|2020-10-28 10:15:00|9760.9|9758.9|9767.9|9765.9|9769.9|9767.9|9756.4|9754.4|0
1603880400000|2020-10-28 10:20:00|9768.4|9766.4|9768.9|9766.9|9776.9|9774.9|9767.9|9765.9|0
1603880700000|2020-10-28 10:25:00|9769.4|9767.4|9749.9|9747.9|9769.9|9767.9|9749.4|9747.4|0
1603881000000|2020-10-28 10:30:00|9749.4|9747.4|9754.9|9752.9|9761.4|9759.4|9747.9|9745.9|0
1603881300000|2020-10-28 10:35:00|9754.4|9752.4|9761.4|9759.4|9762.4|9760.4|9750.9|9748.9|0
1603881600000|2020-10-28 10:40:00|9760.9|9758.9|9760.9|9758.9|9761.4|9759.4|9753.4|9751.4|0
1603881900000|2020-10-28 10:45:00|9761.4|9759.4|9755.9|9753.9|9763.9|9761.9|9753.4|9751.4|0
1603882200000|2020-10-28 10:50:00|9755.4|9753.4|9747.9|9745.9|9755.4|9753.4|9746.4|9744.4|0
1603882500000|2020-10-28 10:55:00|9747.4|9745.4|9733.9|9731.9|9750.4|9748.4|9732.9|9730.9|0
1603882800000|2020-10-28 11:00:00|9733.4|9731.4|9734.9|9732.9|9735.4|9733.4|9723.4|9721.4|0
1603883100000|2020-10-28 11:05:00|9734.4|9732.4|9717.9|9715.9|9734.4|9732.4|9714.4|9712.4|0
1603883400000|2020-10-28 11:10:00|9717.4|9715.4|9716.9|9714.9|9720.9|9718.9|9713.4|9711.4|0
1603883700000|2020-10-28 11:15:00|9716.4|9714.4|9719.4|9717.4|9721.4|9719.4|9714.4|9712.4|0
1603884000000|2020-10-28 11:20:00|9719.9|9717.9|9699.9|9697.9|9722.4|9720.4|9699.4|9697.4|0
1603884300000|2020-10-28 11:25:00|9699.4|9697.4|9707.9|9705.9|9708.4|9706.4|9698.4|9696.4|0
1603884600000|2020-10-28 11:30:00|9708.4|9706.4|9694.4|9692.4|9712.4|9710.4|9693.4|9691.4|0
1603884900000|2020-10-28 11:35:00|9693.9|9691.9|9689.4|9687.4|9695.4|9693.4|9687.9|9685.9|0
1603885200000|2020-10-28 11:40:00|9689.9|9687.9|9693.9|9691.9|9693.9|9691.9|9685.9|9683.9|0
1603885500000|2020-10-28 11:45:00|9694.4|9692.4|9698.9|9696.9|9699.4|9697.4|9690.4|9688.4|0
1603885800000|2020-10-28 11:50:00|9699.4|9697.4|9697.4|9695.4|9701.4|9699.4|9693.4|9691.4|0
1603886100000|2020-10-28 11:55:00|9698.4|9696.4|9696.4|9694.4|9700.4|9698.4|9694.4|9692.4|0
1603886400000|2020-10-28 12:00:00|9695.9|9693.9|9695.4|9693.4|9698.4|9696.4|9686.4|9684.4|0
1603886700000|2020-10-28 12:05:00|9694.9|9692.9|9685.4|9683.4|9697.9|9695.9|9677.9|9675.9|0
1603887000000|2020-10-28 12:10:00|9686.4|9684.4|9680.4|9678.4|9686.4|9684.4|9677.4|9675.4|0
1603887300000|2020-10-28 12:15:00|9680.9|9678.9|9683.4|9681.4|9687.9|9685.9|9677.4|9675.4|0
1603887600000|2020-10-28 12:20:00|9682.9|9680.9|9682.4|9680.4|9686.4|9684.4|9677.4|9675.4|0
1603887900000|2020-10-28 12:25:00|9682.9|9680.9|9687.4|9685.4|9687.9|9685.9|9680.4|9678.4|0
1603888200000|2020-10-28 12:30:00|9686.9|9684.9|9680.4|9678.4|9688.9|9686.9|9678.9|9676.9|0
1603888500000|2020-10-28 12:35:00|9679.9|9677.9|9665.4|9663.4|9680.9|9678.9|9663.4|9661.4|0
1603888800000|2020-10-28 12:40:00|9666.3|9664.3|9653.3|9651.3|9668.3|9666.3|9651.8|9649.8|0
1603889100000|2020-10-28 12:45:00|9653.8|9651.8|9649.8|9647.8|9658.3|9656.3|9644.3|9642.3|0
1603889400000|2020-10-28 12:50:00|9649.3|9647.3|9647.8|9645.8|9651.8|9649.8|9641.3|9639.3|0
1603889700000|2020-10-28 12:55:00|9647.3|9645.3|9647.3|9645.3|9649.8|9647.8|9635.8|9633.8|0
1603890000000|2020-10-28 13:00:00|9647.8|9645.8|9651.3|9649.3|9659.3|9657.3|9646.8|9644.8|0
1603890300000|2020-10-28 13:05:00|9650.8|9648.8|9650.3|9648.3|9654.3|9652.3|9645.3|9643.3|0
1603890600000|2020-10-28 13:10:00|9650.8|9648.8|9639.8|9637.8|9650.8|9648.8|9638.3|9636.3|0
1603890900000|2020-10-28 13:15:00|9640.3|9638.3|9635.3|9633.3|9640.8|9638.8|9633.3|9631.3|0
1603891200000|2020-10-28 13:20:00|9634.8|9632.8|9639.3|9637.3|9639.3|9637.3|9629.8|9627.8|0
1603891500000|2020-10-28 13:25:00|9640.3|9638.3|9644.8|9642.8|9648.3|9646.3|9635.3|9633.3|0
1603891800000|2020-10-28 13:30:00|9645.3|9643.3|9646.3|9644.3|9648.3|9646.3|9638.8|9636.8|0
1603892100000|2020-10-28 13:35:00|9647.8|9645.8|9658.3|9656.3|9660.8|9658.8|9644.8|9642.8|0
1603892400000|2020-10-28 13:40:00|9657.8|9655.8|9669.8|9667.8|9671.3|9669.3|9647.3|9645.3|0
1603892700000|2020-10-28 13:45:00|9669.3|9667.3|9652.8|9650.8|9671.3|9669.3|9649.8|9647.8|0
1603893000000|2020-10-28 13:50:00|9653.3|9651.3|9652.8|9650.8|9656.8|9654.8|9642.8|9640.8|0
1603893300000|2020-10-28 13:55:00|9653.3|9651.3|9658.8|9656.8|9660.8|9658.8|9648.3|9646.3|0
1603893600000|2020-10-28 14:00:00|9658.3|9656.3|9645.8|9643.8|9666.3|9664.3|9645.8|9643.8|0
1603893900000|2020-10-28 14:05:00|9645.3|9643.3|9641.3|9639.3|9650.3|9648.3|9640.8|9638.8|0
1603894200000|2020-10-28 14:10:00|9640.8|9638.8|9636.3|9634.3|9646.3|9644.3|9634.8|9632.8|0
1603894500000|2020-10-28 14:15:00|9635.3|9633.3|9623.3|9621.3|9637.3|9635.3|9623.3|9621.3|0
1603894800000|2020-10-28 14:20:00|9623.8|9621.8|9621.3|9619.3|9629.8|9627.8|9615.3|9613.3|0
1603895100000|2020-10-28 14:25:00|9620.8|9618.8|9616.3|9614.3|9625.3|9623.3|9604.3|9602.3|0
1603895400000|2020-10-28 14:30:00|9616.8|9614.8|9618.3|9616.3|9626.3|9624.3|9609.3|9607.3|0
1603895700000|2020-10-28 14:35:00|9617.8|9615.8|9604.3|9602.3|9622.3|9620.3|9603.8|9601.8|0
1603896000000|2020-10-28 14:40:00|9603.8|9601.8|9596.3|9594.3|9603.8|9601.8|9593.3|9591.3|0
1603896300000|2020-10-28 14:45:00|9595.8|9593.8|9575.3|9573.3|9597.8|9595.8|9575.3|9573.3|0
1603896600000|2020-10-28 14:50:00|9575.8|9573.8|9589.3|9587.3|9590.8|9588.8|9574.8|9572.8|0
1603896900000|2020-10-28 14:55:00|9588.8|9586.8|9598.3|9596.3|9602.3|9600.3|9579.3|9577.3|0
1603897200000|2020-10-28 15:00:00|9597.3|9595.3|9592.3|9590.3|9601.8|9599.8|9589.3|9587.3|0
1603897500000|2020-10-28 15:05:00|9592.8|9590.8|9607.8|9605.8|9616.8|9614.8|9592.8|9590.8|0
1603897800000|2020-10-28 15:10:00|9608.7|9606.7|9606.7|9604.7|9610.2|9608.2|9599.7|9597.7|0
1603898100000|2020-10-28 15:15:00|9605.7|9603.7|9604.7|9602.7|9606.2|9604.2|9596.7|9594.7|0
1603898400000|2020-10-28 15:20:00|9605.2|9603.2|9584.2|9582.2|9609.7|9607.7|9584.2|9582.2|0
1603898700000|2020-10-28 15:25:00|9583.2|9581.2|9583.2|9581.2|9585.2|9583.2|9573.7|9571.7|0
1603899000000|2020-10-28 15:30:00|9582.7|9580.7|9563.7|9561.7|9582.7|9580.7|9562.2|9560.2|0
1603899300000|2020-10-28 15:35:00|9564.7|9562.7|9580.2|9578.2|9587.7|9585.7|9564.2|9562.2|0
1603899600000|2020-10-28 15:40:00|9580.7|9578.7|9618.7|9616.7|9619.2|9617.2|9577.2|9575.2|0
1603899900000|2020-10-28 15:45:00|9618.2|9616.2|9629.2|9627.2|9631.2|9629.2|9614.7|9612.7|0
1603900200000|2020-10-28 15:50:00|9628.2|9626.2|9638.7|9636.7|9645.2|9643.2|9622.7|9620.7|0
1603900500000|2020-10-28 15:55:00|9638.2|9636.2|9634.7|9632.7|9649.2|9647.2|9633.2|9631.2|0
1603900800000|2020-10-28 16:00:00|9634.2|9632.2|9622.7|9620.7|9645.7|9643.7|9620.2|9618.2|0
1603901100000|2020-10-28 16:05:00|9623.2|9621.2|9649.2|9647.2|9650.2|9648.2|9621.7|9619.7|0
1603901400000|2020-10-28 16:10:00|9648.2|9646.2|9656.7|9654.7|9660.2|9658.2|9645.2|9643.2|0
1603901700000|2020-10-28 16:15:00|9656.2|9654.2|9654.2|9652.2|9667.7|9665.7|9653.2|9651.2|0
1603902000000|2020-10-28 16:20:00|9653.7|9651.7|9633.2|9631.2|9654.2|9652.2|9631.2|9629.2|0
1603902300000|2020-10-28 16:25:00|9633.7|9631.7|9618.2|9616.2|9637.2|9635.2|9607.2|9605.2|0
1603902600000|2020-10-28 16:30:00|9617.2|9615.2|9631.2|9629.2|9631.2|9629.2|9611.2|9609.2|0
1603902900000|2020-10-28 16:35:00|9632.2|9630.2|9616.2|9614.2|9636.2|9634.2|9610.7|9608.7|0
1603903200000|2020-10-28 16:40:00|9615.7|9613.7|9619.2|9617.2|9619.7|9617.7|9605.2|9603.2|0
1603903500000|2020-10-28 16:45:00|9618.7|9616.7|9598.2|9596.2|9620.2|9618.2|9597.7|9595.7|0
1603903800000|2020-10-28 16:50:00|9597.7|9595.7|9610.2|9608.2|9613.7|9611.7|9596.2|9594.2|0
1603904100000|2020-10-28 16:55:00|9609.7|9607.7|9605.7|9603.7|9614.7|9612.7|9604.7|9602.7|0
1603904400000|2020-10-28 17:00:00|9604.7|9602.7|9600.7|9598.7|9608.2|9606.2|9597.2|9595.2|0
1603904700000|2020-10-28 17:05:00|9600.2|9598.2|9593.2|9591.2|9604.7|9602.7|9592.2|9590.2|0
1603905000000|2020-10-28 17:10:00|9592.7|9590.7|9581.2|9579.2|9595.7|9593.7|9579.7|9577.7|0
1603905300000|2020-10-28 17:15:00|9580.7|9578.7|9588.2|9586.2|9589.2|9587.2|9575.7|9573.7|0
1603905600000|2020-10-28 17:20:00|9587.7|9585.7|9585.2|9583.2|9589.2|9587.2|9580.2|9578.2|0
1603905900000|2020-10-28 17:25:00|9584.7|9582.7|9601.7|9599.7|9602.2|9600.2|9584.2|9582.2|0
1603906200000|2020-10-28 17:30:00|9602.2|9600.2|9604.2|9602.2|9604.2|9602.2|9591.2|9589.2|0
1603906500000|2020-10-28 17:35:00|9603.7|9601.7|9610.2|9608.2|9611.2|9609.2|9603.2|9601.2|0
1603906800000|2020-10-28 17:40:00|9611.2|9609.2|9604.7|9602.7|9611.2|9609.2|9601.7|9599.7|0
1603907100000|2020-10-28 17:45:00|9605.2|9603.2|9608.2|9606.2|9611.7|9609.7|9603.7|9601.7|0
1603907400000|2020-10-28 17:50:00|9607.7|9605.7|9607.2|9605.2|9608.2|9606.2|9601.2|9599.2|0
1603907700000|2020-10-28 17:55:00|9607.7|9605.7|9602.7|9600.7|9610.7|9608.7|9595.7|9593.7|0
1603908000000|2020-10-28 18:00:00|9603.2|9601.2|9595.7|9593.7|9604.2|9602.2|9591.7|9589.7|0
1603908300000|2020-10-28 18:05:00|9595.2|9593.2|9587.7|9585.7|9597.7|9595.7|9586.7|9584.7|0
1603908600000|2020-10-28 18:10:00|9588.2|9586.2|9576.7|9574.7|9589.2|9587.2|9576.2|9574.2|0
1603908900000|2020-10-28 18:15:00|9576.2|9574.2|9579.7|9577.7|9583.7|9581.7|9575.2|9573.2|0
1603909200000|2020-10-28 18:20:00|9580.2|9578.2|9594.7|9592.7|9594.7|9592.7|9577.7|9575.7|0
1603909500000|2020-10-28 18:25:00|9595.7|9593.7|9606.7|9604.7|9606.7|9604.7|9593.2|9591.2|0
1603909800000|2020-10-28 18:30:00|9606.2|9604.2|9604.7|9602.7|9612.2|9610.2|9603.2|9601.2|0
1603910100000|2020-10-28 18:35:00|9603.7|9601.7|9595.7|9593.7|9605.7|9603.7|9591.7|9589.7|0
1603910400000|2020-10-28 18:40:00|9595.2|9593.2|9601.7|9599.7|9604.7|9602.7|9592.7|9590.7|0
1603910700000|2020-10-28 18:45:00|9601.2|9599.2|9611.2|9609.2|9611.2|9609.2|9598.2|9596.2|0
1603911000000|2020-10-28 18:50:00|9610.7|9608.7|9596.2|9594.2|9614.2|9612.2|9596.2|9594.2|0
1603911300000|2020-10-28 18:55:00|9595.2|9593.2|9616.7|9614.7|9620.7|9618.7|9595.2|9593.2|0
1603911600000|2020-10-28 19:00:00|9617.2|9615.2|9606.2|9604.2|9617.7|9615.7|9605.7|9603.7|0
1603911900000|2020-10-28 19:05:00|9605.7|9603.7|9607.2|9605.2|9616.2|9614.2|9603.7|9601.7|0
1603912200000|2020-10-28 19:10:00|9606.7|9604.7|9607.7|9605.7|9613.7|9611.7|9600.7|9598.7|0
1603912500000|2020-10-28 19:15:00|9607.2|9605.2|9601.7|9599.7|9608.2|9606.2|9598.2|9596.2|0
1603912800000|2020-10-28 19:20:00|9601.2|9599.2|9616.2|9614.2|9617.7|9615.7|9598.2|9596.2|0
1603913100000|2020-10-28 19:25:00|9615.7|9613.7|9612.2|9610.2|9619.2|9617.2|9612.2|9610.2|0
1603913400000|2020-10-28 19:30:00|9612.7|9610.7|9623.2|9621.2|9629.7|9627.7|9612.7|9610.7|0
1603913700000|2020-10-28 19:35:00|9623.7|9621.7|9607.7|9605.7|9625.7|9623.7|9604.2|9602.2|0
1603914000000|2020-10-28 19:40:00|9608.2|9606.2|9616.7|9614.7|9618.2|9616.2|9608.2|9606.2|0
1603914300000|2020-10-28 19:45:00|9617.2|9615.2|9606.7|9604.7|9618.2|9616.2|9604.2|9602.2|0
1603914600000|2020-10-28 19:50:00|9606.2|9604.2|9592.2|9590.2|9606.2|9604.2|9592.2|9590.2|0
1603914900000|2020-10-28 19:55:00|9592.7|9590.7|9579.7|9577.7|9594.7|9592.7|9575.2|9573.2|0
1603915200000|2020-10-28 20:00:00|9580.2|9578.2|9580.7|9578.7|9589.7|9587.7|9578.7|9576.7|0
1603915500000|2020-10-28 20:05:00|9580.2|9578.2|9586.2|9584.2|9590.2|9588.2|9579.2|9577.2|0
1603915800000|2020-10-28 20:10:00|9586.7|9584.7|9592.2|9590.2|9594.2|9592.2|9586.2|9584.2|0
1603916100000|2020-10-28 20:15:00|9592.7|9590.7|9594.2|9592.2|9597.2|9595.2|9592.7|9590.7|0
1603916400000|2020-10-28 20:20:00|9594.7|9592.7|9599.2|9597.2|9599.2|9597.2|9593.2|9591.2|0
1603916700000|2020-10-28 20:25:00|9598.7|9596.7|9601.7|9599.7|9603.2|9601.2|9598.2|9596.2|0
1603917000000|2020-10-28 20:30:00|9600.7|9598.7|9614.2|9612.2|9615.7|9613.7|9600.2|9598.2|0
1603917300000|2020-10-28 20:35:00|9613.7|9611.7|9608.7|9606.7|9614.2|9612.2|9607.7|9605.7|0
1603917600000|2020-10-28 20:40:00|9609.2|9607.2|9608.7|9606.7|9610.7|9608.7|9607.2|9605.2|0
1603917900000|2020-10-28 20:45:00|9609.2|9607.2|9596.2|9594.2|9609.7|9607.7|9595.7|9593.7|0
1603918200000|2020-10-28 20:50:00|9595.7|9593.7|9597.2|9595.2|9597.2|9595.2|9595.7|9593.7|0
1603918500000|2020-10-28 20:55:00|9596.7|9594.7|9605.4|9599.4|9605.5|9602.2|9596.7|9594.7|0
1603918800000|2020-10-28 21:00:00|9604.2|9598.2|9603.6|9597.6|9605.7|9599.7|9603.6|9597.6|0
1603919100000|2020-10-28 21:05:00|9603.3|9597.3|9598.7|9592.7|9603.3|9597.3|9593.3|9587.3|0
1603919400000|2020-10-28 21:10:00|9598.4|9592.4|9597.2|9591.2|9598.9|9592.9|9596.7|9590.7|0
1603919700000|2020-10-28 21:15:00|9597|9591|9595.8|9589.8|9597.5|9591.5|9595.5|9589.5|0
1603920000000|2020-10-28 21:20:00|9595.3|9589.3|9596.5|9590.5|9596.5|9590.5|9595|9589|0
1603920300000|2020-10-28 21:25:00|9596.7|9590.7|9598|9592|9598|9592|9596.7|9590.7|0
1603920600000|2020-10-28 21:30:00|9598.2|9592.2|9607.2|9601.2|9608.7|9602.7|9598.2|9592.2|0
1603920900000|2020-10-28 21:35:00|9607|9601|9607.9|9601.9|9609.6|9603.6|9606.5|9600.5|0
1603921200000|2020-10-28 21:40:00|9606.7|9600.7|9605.7|9599.7|9606.7|9600.7|9605.5|9599.5|0
1603921500000|2020-10-28 21:45:00|9606.5|9600.5|9606|9600|9606.7|9600.7|9605.5|9599.5|0
1603921800000|2020-10-28 21:50:00|9605.8|9599.8|9606.2|9600.2|9606.2|9600.2|9605.8|9599.8|0
1603922100000|2020-10-28 21:55:00|9605.8|9599.8|9607.8|9601.8|9609.1|9603.1|9604.9|9598.9|0
1603922400000|2020-10-28 22:00:00|9608.8|9602.8|9612.2|9606.2|9613.9|9607.9|9605.8|9599.8|0
1603922700000|2020-10-28 22:05:00|9612.1|9606.1|9619.1|9613.1|9621.4|9615.4|9611.9|9605.9|0
1603923000000|2020-10-28 22:10:00|9619.3|9613.3|9614.2|9608.2|9619.3|9613.3|9611.3|9605.3|0
1603923300000|2020-10-28 22:15:00|9614.5|9608.5|9616.5|9610.5|9617.7|9611.7|9611.9|9605.9|0
1603923600000|2020-10-28 22:20:00|9616.8|9610.8|9616.2|9610.2|9617.1|9611.1|9614.2|9608.2|0
1603923900000|2020-10-28 22:25:00|9615.9|9609.9|9618.5|9612.5|9618.5|9612.5|9614.8|9608.8|0
1603924200000|2020-10-28 22:30:00|9618.6|9612.6|9623.1|9617.1|9623.7|9617.7|9618.6|9612.6|0
1603924500000|2020-10-28 22:35:00|9623|9617|9622.5|9616.5|9623.1|9617.1|9621.9|9615.9|0
1603924800000|2020-10-28 22:40:00|9622.6|9616.6|9621.6|9615.6|9623.1|9617.1|9621.4|9615.4|0
1603925100000|2020-10-28 22:45:00|9621.4|9615.4|9614.8|9608.8|9623.1|9617.1|9614.8|9608.8|0
1603925400000|2020-10-28 22:50:00|9614.9|9608.9|9619.1|9613.1|9619.1|9613.1|9614.9|9608.9|0
1603925700000|2020-10-28 22:55:00|9619|9613|9621.9|9615.9|9624.3|9618.3|9618.5|9612.5|0
1603926000000|2020-10-28 23:00:00|9621.7|9615.7|9622.3|9616.3|9623.1|9617.1|9619.1|9613.1|0
1603926300000|2020-10-28 23:05:00|9622.5|9616.5|9619.1|9613.1|9624.5|9618.5|9619.1|9613.1|0
1603926600000|2020-10-28 23:10:00|9619.6|9613.6|9617.9|9611.9|9621.9|9615.9|9615.9|9609.9|0
1603926900000|2020-10-28 23:15:00|9618|9612|9614.8|9608.8|9618.5|9612.5|9614.8|9608.8|0
1603927200000|2020-10-28 23:20:00|9614.7|9608.7|9605.8|9599.8|9615.3|9609.3|9601.5|9595.5|0
1603927500000|2020-10-28 23:25:00|9605.6|9599.6|9602.7|9596.7|9606.4|9600.4|9600.1|9594.1|0
1603927800000|2020-10-28 23:30:00|9603|9597|9607.3|9601.3|9607.6|9601.6|9601.8|9595.8|0
1603928100000|2020-10-28 23:35:00|9607.4|9601.4|9609.9|9603.9|9610.5|9604.5|9605.9|9599.9|0
1603928400000|2020-10-28 23:40:00|9609.6|9603.6|9609.9|9603.9|9609.9|9603.9|9608.2|9602.2|0
1603928700000|2020-10-28 23:45:00|9610.5|9604.5|9615.3|9609.3|9616.5|9610.5|9610.5|9604.5|0
1603929000000|2020-10-28 23:50:00|9615.4|9609.4|9615.6|9609.6|9617.1|9611.1|9615.1|9609.1|0
1603929300000|2020-10-28 23:55:00|9615.7|9609.7|9618.8|9612.8|9619.4|9613.4|9615.7|9609.7|0
1603929600000|2020-10-29 00:00:00|9618.7|9612.7|9624.7|9618.7|9629.3|9623.3|9615.2|9609.2|0
1603929900000|2020-10-29 00:05:00|9624.6|9618.6|9633.7|9627.7|9634|9628|9622.7|9616.7|0
1603930200000|2020-10-29 00:10:00|9634|9628|9631.6|9625.6|9634|9628|9628.8|9622.8|0
1603930500000|2020-10-29 00:15:00|9631.7|9625.7|9642.3|9636.3|9644.1|9638.1|9630|9624|0
1603930800000|2020-10-29 00:20:00|9641.4|9635.4|9649.4|9643.4|9649.4|9643.4|9641.4|9635.4|0
1603931100000|2020-10-29 00:25:00|9649.5|9643.5|9651.9|9645.9|9660|9654|9649.4|9643.4|0
1603931400000|2020-10-29 00:30:00|9651.8|9645.8|9650.2|9644.2|9654.5|9648.5|9648.8|9642.8|0
1603931700000|2020-10-29 00:35:00|9648.9|9642.9|9651.9|9645.9|9654.6|9648.6|9648.8|9642.8|0
1603932000000|2020-10-29 00:40:00|9651.8|9645.8|9652.1|9646.1|9653.4|9647.4|9649.2|9643.2|0
1603932300000|2020-10-29 00:45:00|9653|9647|9659.8|9653.8|9662.3|9656.3|9653|9647|0
1603932600000|2020-10-29 00:50:00|9660.6|9654.6|9661|9655|9665.1|9659.1|9657|9651|0
1603932900000|2020-10-29 00:55:00|9661.4|9655.4|9659.5|9653.5|9662.4|9656.4|9659.4|9653.4|0
1603933200000|2020-10-29 01:00:00|9659.4|9653.4|9660|9654|9667.8|9661.8|9656.9|9650.9|0
1603933500000|2020-10-29 01:05:00|9659.9|9653.9|9662.7|9656.7|9663.8|9657.8|9655|9649|0
1603933800000|2020-10-29 01:10:00|9662.3|9656.3|9664.2|9658.2|9666.9|9660.9|9661.2|9655.2|0
1603934100000|2020-10-29 01:15:00|9664.1|9658.1|9651.2|9645.2|9664.3|9658.3|9648.5|9642.5|0
1603934400000|2020-10-29 01:20:00|9650.8|9644.8|9647.5|9641.5|9653.9|9647.9|9645.9|9639.9|0
1603934700000|2020-10-29 01:25:00|9647|9641|9648.8|9642.8|9651.5|9645.5|9646.2|9640.2|0
1603935000000|2020-10-29 01:30:00|9648.9|9642.9|9654.4|9648.4|9659.7|9653.7|9648.9|9642.9|0
1603935300000|2020-10-29 01:35:00|9654.3|9648.3|9649.4|9643.4|9654.5|9648.5|9645.4|9639.4|0
1603935600000|2020-10-29 01:40:00|9649.5|9643.5|9653.2|9647.2|9658.5|9652.5|9649.4|9643.4|0
1603935900000|2020-10-29 01:45:00|9652.8|9646.8|9659.8|9653.8|9662.4|9656.4|9651.9|9645.9|0
1603936200000|2020-10-29 01:50:00|9659.9|9653.9|9657.2|9651.2|9662.6|9656.6|9654.7|9648.7|0
1603936500000|2020-10-29 01:55:00|9657.3|9651.3|9649.1|9643.1|9658.6|9652.6|9649|9643|0
1603936800000|2020-10-29 02:00:00|9648.7|9642.7|9649.1|9643.1|9649.2|9643.2|9646.2|9640.2|0
1603937100000|2020-10-29 02:05:00|9649.2|9643.2|9651.6|9645.6|9654.2|9648.2|9646.2|9640.2|0
1603937400000|2020-10-29 02:10:00|9651.5|9645.5|9649|9643|9651.6|9645.6|9647.5|9641.5|0
1603937700000|2020-10-29 02:15:00|9648.9|9642.9|9639.9|9633.9|9648.9|9642.9|9637.3|9631.3|0
1603938000000|2020-10-29 02:20:00|9639.5|9633.5|9634.8|9628.8|9640.1|9634.1|9633.6|9627.6|0
1603938300000|2020-10-29 02:25:00|9635.7|9629.7|9637.6|9631.6|9640.2|9634.2|9634.7|9628.7|0
1603938600000|2020-10-29 02:30:00|9637.7|9631.7|9635.2|9629.2|9640.3|9634.3|9635.2|9629.2|0
1603938900000|2020-10-29 02:35:00|9635.6|9629.6|9640.4|9634.4|9640.5|9634.5|9635.6|9629.6|0
1603939200000|2020-10-29 02:40:00|9640.5|9634.5|9637.6|9631.6|9640.5|9634.5|9635.2|9629.2|0
1603939500000|2020-10-29 02:45:00|9636.7|9630.7|9632.3|9626.3|9637.6|9631.6|9629.8|9623.8|0
1603939800000|2020-10-29 02:50:00|9632.7|9626.7|9632.3|9626.3|9635|9629|9629.8|9623.8|0
1603940100000|2020-10-29 02:55:00|9632.4|9626.4|9637.6|9631.6|9637.6|9631.6|9632.3|9626.3|0
1603940400000|2020-10-29 03:00:00|9637.5|9631.5|9632.7|9626.7|9637.7|9631.7|9630.1|9624.1|0
1603940700000|2020-10-29 03:05:00|9632.8|9626.8|9638.3|9632.3|9638.3|9632.3|9632.7|9626.7|0
1603941000000|2020-10-29 03:10:00|9639.2|9633.2|9641|9635|9643.5|9637.5|9638.3|9632.3|0
1603941300000|2020-10-29 03:15:00|9640.9|9634.9|9642.2|9636.2|9646.2|9640.2|9638.3|9632.3|0
1603941600000|2020-10-29 03:20:00|9643.1|9637.1|9636.8|9630.8|9644.7|9638.7|9636.8|9630.8|0
1603941900000|2020-10-29 03:25:00|9636.9|9630.9|9645.1|9639.1|9645.2|9639.2|9636.9|9630.9|0
1603942200000|2020-10-29 03:30:00|9645.2|9639.2|9647.6|9641.6|9652.8|9646.8|9645.1|9639.1|0
1603942500000|2020-10-29 03:35:00|9647.7|9641.7|9647.4|9641.4|9647.7|9641.7|9642.2|9636.2|0
1603942800000|2020-10-29 03:40:00|9647.3|9641.3|9642.2|9636.2|9647.3|9641.3|9641|9635|0
1603943100000|2020-10-29 03:45:00|9642.3|9636.3|9648|9642|9648|9642|9642.3|9636.3|0
1603943400000|2020-10-29 03:50:00|9648.1|9642.1|9648.3|9642.3|9650.9|9644.9|9648|9642|0
1603943700000|2020-10-29 03:55:00|9648.2|9642.2|9650.8|9644.8|9650.8|9644.8|9648.1|9642.1|0
1603944000000|2020-10-29 04:00:00|9650.9|9644.9|9650.7|9644.7|9650.9|9644.9|9648.2|9642.2|0
1603944300000|2020-10-29 04:05:00|9650.8|9644.8|9655.8|9649.8|9655.8|9649.8|9650.7|9644.7|0
1603944600000|2020-10-29 04:10:00|9654.9|9648.9|9655.7|9649.7|9658.3|9652.3|9653.2|9647.2|0
1603944900000|2020-10-29 04:15:00|9655.8|9649.8|9656|9650|9658.3|9652.3|9655.7|9649.7|0
1603945200000|2020-10-29 04:20:00|9655.1|9649.1|9661.1|9655.1|9661.1|9655.1|9653.4|9647.4|0
1603945500000|2020-10-29 04:25:00|9661.2|9655.2|9658.6|9652.6|9661.3|9655.3|9658.6|9652.6|0
1603945800000|2020-10-29 04:30:00|9658.5|9652.5|9655.7|9649.7|9658.6|9652.6|9653.2|9647.2|0
1603946100000|2020-10-29 04:35:00|9656.6|9650.6|9655.8|9649.8|9658.3|9652.3|9655.7|9649.7|0
1603946400000|2020-10-29 04:40:00|9656.7|9650.7|9658.3|9652.3|9661|9655|9655.7|9649.7|0
1603946700000|2020-10-29 04:45:00|9657.5|9651.5|9655.8|9649.8|9658.5|9652.5|9653.2|9647.2|0
1603947000000|2020-10-29 04:50:00|9655.9|9649.9|9661.1|9655.1|9661.1|9655.1|9655.9|9649.9|0
1603947300000|2020-10-29 04:55:00|9661.3|9655.3|9658.6|9652.6|9663.7|9657.7|9658.6|9652.6|0
1603947600000|2020-10-29 05:00:00|9658.7|9652.7|9655.7|9649.7|9661.2|9655.2|9653.2|9647.2|0
1603947900000|2020-10-29 05:05:00|9656.2|9650.2|9658.3|9652.3|9658.3|9652.3|9655.7|9649.7|0
1603948200000|2020-10-29 05:10:00|9658.8|9652.8|9666.1|9660.1|9666.3|9660.3|9658.3|9652.3|0
1603948500000|2020-10-29 05:15:00|9666.2|9660.2|9663.5|9657.5|9667.5|9661.5|9660.9|9654.9|0
1603948800000|2020-10-29 05:20:00|9663.4|9657.4|9661.1|9655.1|9666|9660|9659.6|9653.6|0
1603949100000|2020-10-29 05:25:00|9661|9655|9663.3|9657.3|9663.3|9657.3|9660.6|9654.6|0
1603949400000|2020-10-29 05:30:00|9663.4|9657.4|9671.1|9665.1|9673.7|9667.7|9662.1|9656.1|0
1603949700000|2020-10-29 05:35:00|9671.2|9665.2|9671.2|9665.2|9673.9|9667.9|9666|9660|0
1603950000000|2020-10-29 05:40:00|9671.3|9665.3|9667.4|9661.4|9671.7|9665.7|9666.4|9660.4|0
1603950300000|2020-10-29 05:45:00|9667.5|9661.5|9664.5|9658.5|9667.6|9661.6|9661.9|9655.9|0
1603950600000|2020-10-29 05:50:00|9663.6|9657.6|9667.1|9661.1|9669.9|9663.9|9662|9656|0
1603950900000|2020-10-29 05:55:00|9667.2|9661.2|9670.4|9664.4|9670.4|9664.4|9667|9661|0
1603951200000|2020-10-29 06:00:00|9669.5|9663.5|9675.4|9669.4|9675.4|9669.4|9666|9660|0
1603951500000|2020-10-29 06:05:00|9675.3|9669.3|9670.4|9664.4|9675.3|9669.3|9670.2|9664.2|0
1603951800000|2020-10-29 06:10:00|9670.8|9664.8|9673|9667|9673|9667|9667.8|9661.8|0
1603952100000|2020-10-29 06:15:00|9673.1|9667.1|9675.8|9669.8|9675.9|9669.9|9672.9|9666.9|0
1603952400000|2020-10-29 06:20:00|9675.9|9669.9|9677.1|9671.1|9695|9689|9675.7|9669.7|0
1603952700000|2020-10-29 06:25:00|9677.2|9671.2|9677.2|9671.2|9682.3|9676.3|9674.4|9668.4|0
1603953000000|2020-10-29 06:30:00|9677.1|9671.1|9679.8|9673.8|9682.3|9676.3|9676.9|9670.9|0
1603953300000|2020-10-29 06:35:00|9679.9|9673.9|9674.6|9668.6|9689.9|9683.9|9672.6|9666.6|0
1603953600000|2020-10-29 06:40:00|9675.5|9669.5|9678.7|9672.7|9679.7|9673.7|9666.6|9660.6|0
1603953900000|2020-10-29 06:45:00|9678.2|9672.2|9680|9674|9687.2|9681.2|9676.9|9670.9|0
1603954200000|2020-10-29 06:50:00|9679.9|9673.9|9661.5|9655.5|9682.5|9676.5|9661.5|9655.5|0
1603954500000|2020-10-29 06:55:00|9661.4|9655.4|9656.9|9650.9|9661.8|9655.8|9654.1|9648.1|0
1603954800000|2020-10-29 07:00:00|9688.2|9686.2|9662.2|9660.2|9694.2|9692.2|9659.2|9657.2|0
1603955100000|2020-10-29 07:05:00|9661.7|9659.7|9655.2|9653.2|9662.2|9660.2|9651.2|9649.2|0
1603955400000|2020-10-29 07:10:00|9655.7|9653.7|9659.7|9657.7|9661.2|9659.2|9647.2|9645.2|0
1603955700000|2020-10-29 07:15:00|9660.2|9658.2|9647.2|9645.2|9660.2|9658.2|9642.7|9640.7|0
1603956000000|2020-10-29 07:20:00|9648.2|9646.2|9650.7|9648.7|9652.2|9650.2|9642.7|9640.7|0
1603956300000|2020-10-29 07:25:00|9646.7|9644.7|9644.7|9642.7|9648.7|9646.7|9640.2|9638.2|0
1603956600000|2020-10-29 07:30:00|9644.2|9642.2|9621.2|9619.2|9654.7|9652.7|9620.7|9618.7|0
1603956900000|2020-10-29 07:35:00|9619.2|9617.2|9631.7|9629.7|9631.7|9629.7|9619.2|9617.2|0
1603957200000|2020-10-29 07:40:00|9631.2|9629.2|9627.7|9625.7|9633.7|9631.7|9627.2|9625.2|0
1603957500000|2020-10-29 07:45:00|9628.2|9626.2|9606.2|9604.2|9631.2|9629.2|9606.2|9604.2|0
1603957800000|2020-10-29 07:50:00|9605.7|9603.7|9603.7|9601.7|9610.2|9608.2|9599.2|9597.2|0
1603958100000|2020-10-29 07:55:00|9604.2|9602.2|9638.2|9636.2|9642.7|9640.7|9603.7|9601.7|0
1603958400000|2020-10-29 08:00:00|9638.7|9636.7|9669.7|9667.7|9674.7|9672.7|9622.2|9620.2|0
1603958700000|2020-10-29 08:05:00|9669.2|9667.2|9658.7|9656.7|9669.2|9667.2|9647.7|9645.7|0
1603959000000|2020-10-29 08:10:00|9659.2|9657.2|9631.7|9629.7|9662.7|9660.7|9631.2|9629.2|0
1603959300000|2020-10-29 08:15:00|9632.2|9630.2|9603.7|9601.7|9640.7|9638.7|9602.7|9600.7|0
1603959600000|2020-10-29 08:20:00|9604.2|9602.2|9656.2|9654.2|9658.7|9656.7|9603.7|9601.7|0
1603959900000|2020-10-29 08:25:00|9656.7|9654.7|9637.7|9635.7|9659.2|9657.2|9633.2|9631.2|0
1603960200000|2020-10-29 08:30:00|9637.2|9635.2|9634.2|9632.2|9647.7|9645.7|9620.2|9618.2|0
1603960500000|2020-10-29 08:35:00|9632.7|9630.7|9630.7|9628.7|9637.7|9635.7|9621.2|9619.2|0
1603960800000|2020-10-29 08:40:00|9629|9627|9636|9634|9641|9639|9616|9614|0
1603961100000|2020-10-29 08:45:00|9636.5|9634.5|9621.5|9619.5|9638|9636|9614.5|9612.5|0
1603961400000|2020-10-29 08:50:00|9621|9619|9619|9617|9625|9623|9617|9615|0
1603961700000|2020-10-29 08:55:00|9618.5|9616.5|9612|9610|9622|9620|9607|9605|0
1603962000000|2020-10-29 09:00:00|9611|9609|9625.5|9623.5|9626|9624|9610|9608|0
1603962300000|2020-10-29 09:05:00|9625|9623|9651|9649|9651|9649|9620|9618|0
1603962600000|2020-10-29 09:10:00|9651.5|9649.5|9645|9643|9655|9653|9642|9640|0
1603962900000|2020-10-29 09:15:00|9644.5|9642.5|9633|9631|9649|9647|9632.5|9630.5|0
1603963200000|2020-10-29 09:20:00|9633.5|9631.5|9647.5|9645.5|9650.5|9648.5|9630.5|9628.5|0
1603963500000|2020-10-29 09:25:00|9647|9645|9657|9655|9658.5|9656.5|9647|9645|0
1603963800000|2020-10-29 09:30:00|9657.5|9655.5|9643|9641|9659.5|9657.5|9641|9639|0
1603964100000|2020-10-29 09:35:00|9643.5|9641.5|9637|9635|9644|9642|9628.5|9626.5|0
1603964400000|2020-10-29 09:40:00|9636.5|9634.5|9645.5|9643.5|9649|9647|9632.5|9630.5|0
1603964700000|2020-10-29 09:45:00|9645|9643|9650.5|9648.5|9652|9650|9644|9642|0
1603965000000|2020-10-29 09:50:00|9651|9649|9647.5|9645.5|9653|9651|9645|9643|0
1603965300000|2020-10-29 09:55:00|9648|9646|9661|9659|9661|9659|9642.5|9640.5|0
1603965600000|2020-10-29 10:00:00|9660|9658|9645.5|9643.5|9660|9658|9645.5|9643.5|0
1603965900000|2020-10-29 10:05:00|9645|9643|9653.5|9651.5|9653.5|9651.5|9643.5|9641.5|0
1603966200000|2020-10-29 10:10:00|9653|9651|9640.5|9638.5|9653|9651|9637|9635|0
1603966500000|2020-10-29 10:15:00|9640|9638|9634.5|9632.5|9642|9640|9630.5|9628.5|0
1603966800000|2020-10-29 10:20:00|9634|9632|9626|9624|9640|9638|9625.5|9623.5|0
1603967100000|2020-10-29 10:25:00|9627|9625|9617|9615|9628.5|9626.5|9616.5|9614.5|0
1603967400000|2020-10-29 10:30:00|9617.5|9615.5|9621|9619|9627.5|9625.5|9617|9615|0
1603967700000|2020-10-29 10:35:00|9621.5|9619.5|9626.5|9624.5|9627|9625|9618|9616|0
1603968000000|2020-10-29 10:40:00|9626|9624|9633|9631|9636.5|9634.5|9625|9623|0
1603968300000|2020-10-29 10:45:00|9633.5|9631.5|9636.5|9634.5|9637.5|9635.5|9629|9627|0
1603968600000|2020-10-29 10:50:00|9636|9634|9626.5|9624.5|9636.5|9634.5|9622.5|9620.5|0
1603968900000|2020-10-29 10:55:00|9627|9625|9625|9623|9631.5|9629.5|9623.5|9621.5|0
1603969200000|2020-10-29 11:00:00|9624.5|9622.5|9618|9616|9626.5|9624.5|9612.5|9610.5|0
1603969500000|2020-10-29 11:05:00|9617.5|9615.5|9611|9609|9619.5|9617.5|9607.5|9605.5|0
1603969800000|2020-10-29 11:10:00|9610.5|9608.5|9597.5|9595.5|9610.5|9608.5|9595.5|9593.5|0
1603970100000|2020-10-29 11:15:00|9598|9596|9599.5|9597.5|9603|9601|9596|9594|0
1603970400000|2020-10-29 11:20:00|9598.5|9596.5|9593|9591|9600|9598|9590.5|9588.5|0
1603970700000|2020-10-29 11:25:00|9592.5|9590.5|9587.5|9585.5|9597.5|9595.5|9587.5|9585.5|0
1603971000000|2020-10-29 11:30:00|9588|9586|9585.5|9583.5|9593|9591|9581.5|9579.5|0
1603971300000|2020-10-29 11:35:00|9586|9584|9567.5|9565.5|9591|9589|9567|9565|0
1603971600000|2020-10-29 11:40:00|9568|9566|9552|9550|9571|9569|9551.5|9549.5|0
1603971900000|2020-10-29 11:45:00|9552.5|9550.5|9556|9554|9567.5|9565.5|9552|9550|0
1603972200000|2020-10-29 11:50:00|9556.5|9554.5|9553.5|9551.5|9559|9557|9546.5|9544.5|0
1603972500000|2020-10-29 11:55:00|9554|9552|9536|9534|9558|9556|9534.5|9532.5|0
1603972800000|2020-10-29 12:00:00|9536.5|9534.5|9537.5|9535.5|9545.5|9543.5|9535.5|9533.5|0
1603973100000|2020-10-29 12:05:00|9537|9535|9559.5|9557.5|9560.5|9558.5|9534|9532|0
1603973400000|2020-10-29 12:10:00|9558|9556|9559|9557|9564.5|9562.5|9555|9553|0
1603973700000|2020-10-29 12:15:00|9558.5|9556.5|9550|9548|9559|9557|9549|9547|0
1603974000000|2020-10-29 12:20:00|9549.5|9547.5|9548.5|9546.5|9553|9551|9544|9542|0
1603974300000|2020-10-29 12:25:00|9549|9547|9544.5|9542.5|9550|9548|9539|9537|0
1603974600000|2020-10-29 12:30:00|9545|9543|9547.5|9545.5|9552|9550|9541|9539|0
1603974900000|2020-10-29 12:35:00|9547|9545|9569.5|9567.5|9571|9569|9545.5|9543.5|0
1603975200000|2020-10-29 12:40:00|9570.7|9568.7|9563.2|9561.2|9571.2|9569.2|9558.7|9556.7|0
1603975500000|2020-10-29 12:45:00|9563.7|9561.7|9565.7|9563.7|9578.7|9576.7|9548.7|9546.7|0
1603975800000|2020-10-29 12:50:00|9565.2|9563.2|9566.7|9564.7|9573.2|9571.2|9561.2|9559.2|0
1603976100000|2020-10-29 12:55:00|9566.2|9564.2|9574.7|9572.7|9578.2|9576.2|9561.2|9559.2|0
1603976400000|2020-10-29 13:00:00|9572.7|9570.7|9575.7|9573.7|9578.7|9576.7|9570.2|9568.2|0
1603976700000|2020-10-29 13:05:00|9576.2|9574.2|9561.2|9559.2|9576.7|9574.7|9556.7|9554.7|0
1603977000000|2020-10-29 13:10:00|9560.7|9558.7|9562.2|9560.2|9564.7|9562.7|9556.2|9554.2|0
1603977300000|2020-10-29 13:15:00|9561.7|9559.7|9553.7|9551.7|9565.7|9563.7|9553.7|9551.7|0
1603977600000|2020-10-29 13:20:00|9554.2|9552.2|9560.2|9558.2|9560.7|9558.7|9546.7|9544.7|0
1603977900000|2020-10-29 13:25:00|9559.7|9557.7|9549.2|9547.2|9564.7|9562.7|9547.7|9545.7|0
1603978200000|2020-10-29 13:30:00|9549.7|9547.7|9542.2|9540.2|9554.7|9552.7|9538.7|9536.7|0
1603978500000|2020-10-29 13:35:00|9541.7|9539.7|9520.2|9518.2|9547.2|9545.2|9519.7|9517.7|0
1603978800000|2020-10-29 13:40:00|9519.7|9517.7|9509.7|9507.7|9521.7|9519.7|9503.7|9501.7|0
1603979100000|2020-10-29 13:45:00|9510.2|9508.2|9525.2|9523.2|9533.2|9531.2|9498.7|9496.7|0
1603979400000|2020-10-29 13:50:00|9525.7|9523.7|9557.7|9555.7|9559.2|9557.2|9524.2|9522.2|0
1603979700000|2020-10-29 13:55:00|9557.2|9555.2|9572.7|9570.7|9577.2|9575.2|9547.2|9545.2|0
1603980000000|2020-10-29 14:00:00|9573.2|9571.2|9589.2|9587.2|9591.2|9589.2|9566.7|9564.7|0
1603980300000|2020-10-29 14:05:00|9588.2|9586.2|9588.7|9586.7|9591.7|9589.7|9579.2|9577.2|0
1603980600000|2020-10-29 14:10:00|9589.2|9587.2|9577.7|9575.7|9595.7|9593.7|9570.2|9568.2|0
1603980900000|2020-10-29 14:15:00|9578.2|9576.2|9587.7|9585.7|9595.7|9593.7|9574.2|9572.2|0
1603981200000|2020-10-29 14:20:00|9588.2|9586.2|9601.2|9599.2|9605.7|9603.7|9581.7|9579.7|0
1603981500000|2020-10-29 14:25:00|9600.7|9598.7|9601.7|9599.7|9604.2|9602.2|9593.7|9591.7|0
1603981800000|2020-10-29 14:30:00|9602.2|9600.2|9599.2|9597.2|9609.7|9607.7|9596.2|9594.2|0
1603982100000|2020-10-29 14:35:00|9598.7|9596.7|9610.2|9608.2|9611.2|9609.2|9586.7|9584.7|0
1603982400000|2020-10-29 14:40:00|9610.7|9608.7|9602.2|9600.2|9611.2|9609.2|9592.7|9590.7|0
1603982700000|2020-10-29 14:45:00|9602.7|9600.7|9607.2|9605.2|9611.2|9609.2|9600.2|9598.2|0
1603983000000|2020-10-29 14:50:00|9607.7|9605.7|9605.7|9603.7|9610.7|9608.7|9595.7|9593.7|0
1603983300000|2020-10-29 14:55:00|9605.2|9603.2|9599.2|9597.2|9610.7|9608.7|9596.2|9594.2|0
1603983600000|2020-10-29 15:00:00|9598.7|9596.7|9595.7|9593.7|9604.7|9602.7|9593.2|9591.2|0
1603983900000|2020-10-29 15:05:00|9595.2|9593.2|9613.2|9611.2|9614.7|9612.7|9593.7|9591.7|0
1603984200000|2020-10-29 15:10:00|9611.3|9609.3|9625.3|9623.3|9626.3|9624.3|9607.8|9605.8|0
1603984500000|2020-10-29 15:15:00|9625.8|9623.8|9643.8|9641.8|9648.3|9646.3|9621.3|9619.3|0
1603984800000|2020-10-29 15:20:00|9643.3|9641.3|9657.3|9655.3|9660.8|9658.8|9640.8|9638.8|0
1603985100000|2020-10-29 15:25:00|9657.8|9655.8|9639.3|9637.3|9659.8|9657.8|9638.3|9636.3|0
1603985400000|2020-10-29 15:30:00|9637.8|9635.8|9624.3|9622.3|9641.3|9639.3|9619.3|9617.3|0
1603985700000|2020-10-29 15:35:00|9623.8|9621.8|9628.8|9626.8|9632.3|9630.3|9619.3|9617.3|0
1603986000000|2020-10-29 15:40:00|9627.8|9625.8|9606.3|9604.3|9628.8|9626.8|9604.3|9602.3|0
1603986300000|2020-10-29 15:45:00|9606.8|9604.8|9609.8|9607.8|9616.8|9614.8|9603.8|9601.8|0
1603986600000|2020-10-29 15:50:00|9610.3|9608.3|9596.8|9594.8|9610.8|9608.8|9593.8|9591.8|0
1603986900000|2020-10-29 15:55:00|9596.3|9594.3|9591.8|9589.8|9608.8|9606.8|9584.3|9582.3|0
1603987200000|2020-10-29 16:00:00|9592.8|9590.8|9580.3|9578.3|9598.8|9596.8|9578.8|9576.8|0
1603987500000|2020-10-29 16:05:00|9581.3|9579.3|9581.8|9579.8|9585.3|9583.3|9577.8|9575.8|0
1603987800000|2020-10-29 16:10:00|9581.3|9579.3|9582.8|9580.8|9583.8|9581.8|9575.8|9573.8|0
1603988100000|2020-10-29 16:15:00|9582.3|9580.3|9577.8|9575.8|9586.8|9584.8|9576.8|9574.8|0
1603988400000|2020-10-29 16:20:00|9578.3|9576.3|9560.8|9558.8|9578.3|9576.3|9559.8|9557.8|0
1603988700000|2020-10-29 16:25:00|9560.3|9558.3|9559.3|9557.3|9573.3|9571.3|9556.8|9554.8|0
1603989000000|2020-10-29 16:30:00|9557.3|9555.3|9565.3|9563.3|9566.8|9564.8|9554.3|9552.3|0
1603989300000|2020-10-29 16:35:00|9566.8|9564.8|9571.8|9569.8|9578.3|9576.3|9563.8|9561.8|0
1603989600000|2020-10-29 16:40:00|9572.3|9570.3|9568.8|9566.8|9576.8|9574.8|9567.8|9565.8|0
1603989900000|2020-10-29 16:45:00|9568.3|9566.3|9572.8|9570.8|9575.8|9573.8|9565.8|9563.8|0
1603990200000|2020-10-29 16:50:00|9573.3|9571.3|9573.3|9571.3|9575.8|9573.8|9568.3|9566.3|0
1603990500000|2020-10-29 16:55:00|9573.8|9571.8|9573.3|9571.3|9574.8|9572.8|9567.8|9565.8|0
1603990800000|2020-10-29 17:00:00|9573.8|9571.8|9570.8|9568.8|9578.8|9576.8|9569.8|9567.8|0
1603991100000|2020-10-29 17:05:00|9571.3|9569.3|9562.3|9560.3|9572.8|9570.8|9559.8|9557.8|0
1603991400000|2020-10-29 17:10:00|9562.8|9560.8|9563.3|9561.3|9565.8|9563.8|9560.8|9558.8|0
1603991700000|2020-10-29 17:15:00|9562.8|9560.8|9563.8|9561.8|9564.3|9562.3|9557.8|9555.8|0
1603992000000|2020-10-29 17:20:00|9563.3|9561.3|9580.3|9578.3|9580.8|9578.8|9563.3|9561.3|0
1603992300000|2020-10-29 17:25:00|9579.8|9577.8|9592.3|9590.3|9592.3|9590.3|9579.8|9577.8|0
1603992600000|2020-10-29 17:30:00|9592.8|9590.8|9596.3|9594.3|9599.3|9597.3|9589.3|9587.3|0
1603992900000|2020-10-29 17:35:00|9596.8|9594.8|9590.8|9588.8|9596.8|9594.8|9588.3|9586.3|0
1603993200000|2020-10-29 17:40:00|9591.3|9589.3|9601.8|9599.8|9605.3|9603.3|9591.3|9589.3|0
1603993500000|2020-10-29 17:45:00|9601.3|9599.3|9603.8|9601.8|9605.8|9603.8|9599.8|9597.8|0
1603993800000|2020-10-29 17:50:00|9603.3|9601.3|9612.3|9610.3|9612.3|9610.3|9601.8|9599.8|0
1603994100000|2020-10-29 17:55:00|9611.8|9609.8|9614.8|9612.8|9615.8|9613.8|9609.8|9607.8|0
1603994400000|2020-10-29 18:00:00|9614.3|9612.3|9621.8|9619.8|9627.3|9625.3|9613.3|9611.3|0
1603994700000|2020-10-29 18:05:00|9621.3|9619.3|9630.8|9628.8|9633.3|9631.3|9620.8|9618.8|0
1603995000000|2020-10-29 18:10:00|9631.3|9629.3|9625.8|9623.8|9632.8|9630.8|9625.3|9623.3|0
1603995300000|2020-10-29 18:15:00|9625.3|9623.3|9634.8|9632.8|9637.8|9635.8|9625.3|9623.3|0
1603995600000|2020-10-29 18:20:00|9634.3|9632.3|9630.8|9628.8|9635.3|9633.3|9626.3|9624.3|0
1603995900000|2020-10-29 18:25:00|9631.3|9629.3|9631.3|9629.3|9634.8|9632.8|9630.3|9628.3|0
1603996200000|2020-10-29 18:30:00|9631.8|9629.8|9638.8|9636.8|9638.8|9636.8|9628.3|9626.3|0
1603996500000|2020-10-29 18:35:00|9638.3|9636.3|9621.3|9619.3|9638.8|9636.8|9619.3|9617.3|0
1603996800000|2020-10-29 18:40:00|9621.8|9619.8|9619.3|9617.3|9624.8|9622.8|9618.8|9616.8|0
1603997100000|2020-10-29 18:45:00|9618.8|9616.8|9613.3|9611.3|9622.3|9620.3|9610.8|9608.8|0
1603997400000|2020-10-29 18:50:00|9613.8|9611.8|9616.8|9614.8|9616.8|9614.8|9607.8|9605.8|0
1603997700000|2020-10-29 18:55:00|9616.3|9614.3|9618.3|9616.3|9621.3|9619.3|9610.3|9608.3|0
1603998000000|2020-10-29 19:00:00|9618.8|9616.8|9621.3|9619.3|9625.3|9623.3|9614.3|9612.3|0
1603998300000|2020-10-29 19:05:00|9620.8|9618.8|9612.8|9610.8|9623.3|9621.3|9612.3|9610.3|0
1603998600000|2020-10-29 19:10:00|9613.3|9611.3|9605.3|9603.3|9615.3|9613.3|9604.8|9602.8|0
1603998900000|2020-10-29 19:15:00|9605.8|9603.8|9605.3|9603.3|9608.8|9606.8|9596.3|9594.3|0
1603999200000|2020-10-29 19:20:00|9604.8|9602.8|9609.3|9607.3|9611.8|9609.8|9603.3|9601.3|0
1603999500000|2020-10-29 19:25:00|9608.8|9606.8|9609.3|9607.3|9615.8|9613.8|9604.3|9602.3|0
1603999800000|2020-10-29 19:30:00|9608.8|9606.8|9608.8|9606.8|9613.8|9611.8|9606.3|9604.3|0
1604000100000|2020-10-29 19:35:00|9609.3|9607.3|9610.3|9608.3|9610.3|9608.3|9604.8|9602.8|0
1604000400000|2020-10-29 19:40:00|9609.8|9607.8|9608.3|9606.3|9615.3|9613.3|9606.8|9604.8|0
1604000700000|2020-10-29 19:45:00|9607.8|9605.8|9615.3|9613.3|9621.3|9619.3|9606.3|9604.3|0
1604001000000|2020-10-29 19:50:00|9614.8|9612.8|9614.8|9612.8|9622.8|9620.8|9607.8|9605.8|0
1604001300000|2020-10-29 19:55:00|9614.3|9612.3|9593.8|9591.8|9614.8|9612.8|9593.8|9591.8|0
1604001600000|2020-10-29 20:00:00|9594.3|9592.3|9589.8|9587.8|9601.8|9599.8|9587.3|9585.3|0
1604001900000|2020-10-29 20:05:00|9590.3|9588.3|9592.3|9590.3|9598.3|9596.3|9590.3|9588.3|0
1604002200000|2020-10-29 20:10:00|9592.8|9590.8|9582.3|9580.3|9594.8|9592.8|9574.3|9572.3|0
1604002500000|2020-10-29 20:15:00|9584.3|9582.3|9585.3|9583.3|9590.8|9588.8|9582.8|9580.8|0
1604002800000|2020-10-29 20:20:00|9584.8|9582.8|9584.8|9582.8|9586.8|9584.8|9584.3|9582.3|0
1604003100000|2020-10-29 20:25:00|9584.3|9582.3|9581.8|9579.8|9585.8|9583.8|9581.8|9579.8|0
1604003400000|2020-10-29 20:30:00|9582.8|9580.8|9560.3|9558.3|9583.3|9581.3|9558.3|9556.3|0
1604003700000|2020-10-29 20:35:00|9563.8|9561.8|9550.8|9548.8|9563.8|9561.8|9544.3|9542.3|0
1604004000000|2020-10-29 20:40:00|9551.3|9549.3|9567.3|9565.3|9573.8|9571.8|9550.3|9548.3|0
1604004300000|2020-10-29 20:45:00|9567.8|9565.8|9564.8|9562.8|9567.8|9565.8|9564.3|9562.3|0
1604004600000|2020-10-29 20:50:00|9564.3|9562.3|9554.8|9552.8|9564.3|9562.3|9553.8|9551.8|0
1604004900000|2020-10-29 20:55:00|9555.3|9553.3|9562.8|9556.8|9562.8|9559.3|9554.8|9549.9|0
1604005200000|2020-10-29 21:00:00|9561.3|9555.3|9561.8|9555.8|9561.8|9555.8|9558.7|9552.7|0
1604005500000|2020-10-29 21:05:00|9561.6|9555.6|9562.8|9556.8|9565|9559|9561.6|9555.6|0
1604005800000|2020-10-29 21:10:00|9563|9557|9563|9557|9565|9559|9563|9557|0
1604006100000|2020-10-29 21:15:00|9563.3|9557.3|9561.1|9555.1|9564.5|9558.5|9560.8|9554.8|0
1604006400000|2020-10-29 21:20:00|9560.6|9554.6|9558.7|9552.7|9560.6|9554.6|9556.2|9550.2|0
1604006700000|2020-10-29 21:25:00|9558.9|9552.9|9561.3|9555.3|9561.6|9555.6|9558.9|9552.9|0
1604007000000|2020-10-29 21:30:00|9561.6|9555.6|9561.1|9555.1|9561.6|9555.6|9560.6|9554.6|0
1604007300000|2020-10-29 21:35:00|9560.9|9554.9|9561.8|9555.8|9561.8|9555.8|9559.9|9553.9|0
1604007600000|2020-10-29 21:40:00|9562.1|9556.1|9562.6|9556.6|9562.8|9556.8|9561.8|9555.8|0
1604007900000|2020-10-29 21:45:00|9562.3|9556.3|9562.3|9556.3|9562.8|9556.8|9561.8|9555.8|0
1604008200000|2020-10-29 21:50:00|9562.1|9556.1|9562.6|9556.6|9562.8|9556.8|9562.1|9556.1|0
1604008500000|2020-10-29 21:55:00|9563|9557|9559.9|9553.9|9564|9558|9559.7|9553.7|0
1604008800000|2020-10-29 22:00:00|9557|9551|9561.1|9555.1|9562.3|9556.3|9544.6|9538.6|0
1604009100000|2020-10-29 22:05:00|9561.2|9555.2|9549.1|9543.1|9564|9558|9546.8|9540.8|0
1604009400000|2020-10-29 22:10:00|9549.2|9543.2|9556|9550|9558|9552|9543.7|9537.7|0
1604009700000|2020-10-29 22:15:00|9555.9|9549.9|9557.7|9551.7|9558.8|9552.8|9554.3|9548.3|0
1604010000000|2020-10-29 22:20:00|9557.8|9551.8|9561.7|9555.7|9562.3|9556.3|9555.4|9549.4|0
1604010300000|2020-10-29 22:25:00|9561.8|9555.8|9549.9|9543.9|9562.3|9556.3|9541.1|9535.1|0
1604010600000|2020-10-29 22:30:00|9549.4|9543.4|9552.8|9546.8|9553.4|9547.4|9544.8|9538.8|0
1604010900000|2020-10-29 22:35:00|9552.6|9546.6|9543.7|9537.7|9553.4|9547.4|9543.7|9537.7|0
1604011200000|2020-10-29 22:40:00|9543.9|9537.9|9548.3|9542.3|9552.3|9546.3|9543.9|9537.9|0
1604011500000|2020-10-29 22:45:00|9548.5|9542.5|9557.1|9551.1|9557.7|9551.7|9547.1|9541.1|0
1604011800000|2020-10-29 22:50:00|9557.2|9551.2|9554.3|9548.3|9558.9|9552.9|9553.5|9547.5|0
1604012100000|2020-10-29 22:55:00|9554.4|9548.4|9554.8|9548.8|9557.1|9551.1|9553.5|9547.5|0
1604012400000|2020-10-29 23:00:00|9554.9|9548.9|9564.6|9558.6|9566.9|9560.9|9553.7|9547.7|0
1604012700000|2020-10-29 23:05:00|9564.5|9558.5|9571.3|9565.3|9571.8|9565.8|9564|9558|0
1604013000000|2020-10-29 23:10:00|9571.2|9565.2|9570.7|9564.7|9571.3|9565.3|9567.2|9561.2|0
1604013300000|2020-10-29 23:15:00|9570.9|9564.9|9573.1|9567.1|9574.4|9568.4|9567.8|9561.8|0
1604013600000|2020-10-29 23:20:00|9573.3|9567.3|9569|9563|9573.6|9567.6|9569|9563|0
1604013900000|2020-10-29 23:25:00|9568.7|9562.7|9568.7|9562.7|9571.3|9565.3|9567.9|9561.9|0
1604014200000|2020-10-29 23:30:00|9568.8|9562.8|9577.9|9571.9|9579.3|9573.3|9568.8|9562.8|0
1604014500000|2020-10-29 23:35:00|9578|9572|9574.8|9568.8|9578.8|9572.8|9574.8|9568.8|0
1604014800000|2020-10-29 23:40:00|9574.9|9568.9|9573.4|9567.4|9577.9|9571.9|9573.1|9567.1|0
1604015100000|2020-10-29 23:45:00|9573.7|9567.7|9573.1|9567.1|9577.9|9571.9|9571.7|9565.7|0
1604015400000|2020-10-29 23:50:00|9573.4|9567.4|9568.5|9562.5|9574.2|9568.2|9567.9|9561.9|0
1604015700000|2020-10-29 23:55:00|9568.8|9562.8|9567.9|9561.9|9571.3|9565.3|9566.2|9560.2|0
1604016000000|2020-10-30 00:00:00|9567.8|9561.8|9561.6|9555.6|9570.8|9564.8|9552.1|9546.1|0
1604016300000|2020-10-30 00:05:00|9561.7|9555.7|9564.4|9558.4|9566.2|9560.2|9560.1|9554.1|0
1604016600000|2020-10-30 00:10:00|9564.5|9558.5|9564.8|9558.8|9566.2|9560.2|9560.7|9554.7|0
1604016900000|2020-10-30 00:15:00|9564.7|9558.7|9553.2|9547.2|9571.6|9565.6|9553.2|9547.2|0
1604017200000|2020-10-30 00:20:00|9553.3|9547.3|9555.9|9549.9|9561.3|9555.3|9551.8|9545.8|0
1604017500000|2020-10-30 00:25:00|9556|9550|9558.5|9552.5|9561.3|9555.3|9555.9|9549.9|0
1604017800000|2020-10-30 00:30:00|9558.1|9552.1|9561.3|9555.3|9561.3|9555.3|9555.7|9549.7|0
1604018100000|2020-10-30 00:35:00|9560.8|9554.8|9564.1|9558.1|9566.8|9560.8|9558.5|9552.5|0
1604018400000|2020-10-30 00:40:00|9563.9|9557.9|9557.1|9551.1|9564|9558|9557.1|9551.1|0
1604018700000|2020-10-30 00:45:00|9557.2|9551.2|9553.1|9547.1|9558.5|9552.5|9550.4|9544.4|0
1604019000000|2020-10-30 00:50:00|9553|9547|9550.9|9544.9|9556.1|9550.1|9550.9|9544.9|0
1604019300000|2020-10-30 00:55:00|9550.8|9544.8|9539.6|9533.6|9550.9|9544.9|9536.9|9530.9|0
1604019600000|2020-10-30 01:00:00|9539.8|9533.8|9550.3|9544.3|9553.1|9547.1|9538.2|9532.2|0
1604019900000|2020-10-30 01:05:00|9550.4|9544.4|9552.9|9546.9|9554.3|9548.3|9542.1|9536.1|0
1604020200000|2020-10-30 01:10:00|9553|9547|9553|9547|9555.7|9549.7|9550.3|9544.3|0
1604020500000|2020-10-30 01:15:00|9552.6|9546.6|9546|9540|9553.6|9547.6|9543.4|9537.4|0
1604020800000|2020-10-30 01:20:00|9545.8|9539.8|9532.7|9526.7|9545.8|9539.8|9530.3|9524.3|0
1604021100000|2020-10-30 01:25:00|9532.6|9526.6|9519.7|9513.7|9532.8|9526.8|9519.6|9513.6|0
1604021400000|2020-10-30 01:30:00|9519.8|9513.8|9533.3|9527.3|9535.9|9529.9|9519.8|9513.8|0
1604021700000|2020-10-30 01:35:00|9533.2|9527.2|9535.9|9529.9|9538.5|9532.5|9525.5|9519.5|0
1604022000000|2020-10-30 01:40:00|9536|9530|9533.3|9527.3|9537.1|9531.1|9530.4|9524.4|0
1604022300000|2020-10-30 01:45:00|9533.4|9527.4|9541.3|9535.3|9546.5|9540.5|9533.4|9527.4|0
1604022600000|2020-10-30 01:50:00|9541.4|9535.4|9543.7|9537.7|9543.9|9537.9|9538.5|9532.5|0
1604022900000|2020-10-30 01:55:00|9543.6|9537.6|9551.2|9545.2|9553.9|9547.9|9543.6|9537.6|0
1604023200000|2020-10-30 02:00:00|9551|9545|9538.4|9532.4|9551.1|9545.1|9538.3|9532.3|0
1604023500000|2020-10-30 02:05:00|9538.5|9532.5|9535.8|9529.8|9541.1|9535.1|9535.7|9529.7|0
1604023800000|2020-10-30 02:10:00|9535.9|9529.9|9545.4|9539.4|9545.4|9539.4|9535.8|9529.8|0
1604024100000|2020-10-30 02:15:00|9544.9|9538.9|9545.6|9539.6|9548.2|9542.2|9544.1|9538.1|0
1604024400000|2020-10-30 02:20:00|9545.7|9539.7|9537.6|9531.6|9545.7|9539.7|9535|9529|0
1604024700000|2020-10-30 02:25:00|9537.5|9531.5|9540.6|9534.6|9540.6|9534.6|9533.8|9527.8|0
1604025000000|2020-10-30 02:30:00|9540.5|9534.5|9538|9532|9540.7|9534.7|9537.9|9531.9|0
1604025300000|2020-10-30 02:35:00|9538.1|9532.1|9541.8|9535.8|9543.3|9537.3|9537.9|9531.9|0
1604025600000|2020-10-30 02:40:00|9541.9|9535.9|9543.1|9537.1|9543.2|9537.2|9540.4|9534.4|0
1604025900000|2020-10-30 02:45:00|9543|9537|9545.8|9539.8|9545.8|9539.8|9540.4|9534.4|0
1604026200000|2020-10-30 02:50:00|9545.7|9539.7|9537.7|9531.7|9545.8|9539.8|9537.6|9531.6|0
1604026500000|2020-10-30 02:55:00|9537.8|9531.8|9534.9|9528.9|9537.8|9531.8|9533.6|9527.6|0
1604026800000|2020-10-30 03:00:00|9535.8|9529.8|9541.4|9535.4|9542.7|9536.7|9534.8|9528.8|0
1604027100000|2020-10-30 03:05:00|9541|9535|9545.3|9539.3|9548|9542|9540.1|9534.1|0
1604027400000|2020-10-30 03:10:00|9545.2|9539.2|9546.4|9540.4|9548|9542|9542.6|9536.6|0
1604027700000|2020-10-30 03:15:00|9546.9|9540.9|9547.8|9541.8|9547.9|9541.9|9539.9|9533.9|0
1604028000000|2020-10-30 03:20:00|9547.9|9541.9|9550.3|9544.3|9550.5|9544.5|9547.7|9541.7|0
1604028300000|2020-10-30 03:25:00|9550.4|9544.4|9547.8|9541.8|9550.5|9544.5|9547.7|9541.7|0
1604028600000|2020-10-30 03:30:00|9548.3|9542.3|9555.8|9549.8|9555.8|9549.8|9548.3|9542.3|0
1604028900000|2020-10-30 03:35:00|9555.3|9549.3|9550.5|9544.5|9555.8|9549.8|9547.9|9541.9|0
1604029200000|2020-10-30 03:40:00|9550.6|9544.6|9547.9|9541.9|9550.7|9544.7|9547.9|9541.9|0
1604029500000|2020-10-30 03:45:00|9548|9542|9551.9|9545.9|9552|9546|9547.8|9541.8|0
1604029800000|2020-10-30 03:50:00|9551.5|9545.5|9555.8|9549.8|9558.3|9552.3|9550.6|9544.6|0
1604030100000|2020-10-30 03:55:00|9555.7|9549.7|9555.7|9549.7|9555.8|9549.8|9555.6|9549.6|0
1604030400000|2020-10-30 04:00:00|9555.6|9549.6|9558.7|9552.7|9563.6|9557.6|9555.6|9549.6|0
1604030700000|2020-10-30 04:05:00|9558.8|9552.8|9561.3|9555.3|9563.8|9557.8|9558.7|9552.7|0
1604031000000|2020-10-30 04:10:00|9561.2|9555.2|9558.7|9552.7|9563.8|9557.8|9558.7|9552.7|0
1604031300000|2020-10-30 04:15:00|9558.8|9552.8|9561.4|9555.4|9563.9|9557.9|9558.7|9552.7|0
1604031600000|2020-10-30 04:20:00|9561.3|9555.3|9558.5|9552.5|9563.9|9557.9|9558.5|9552.5|0
1604031900000|2020-10-30 04:25:00|9558.6|9552.6|9556.3|9550.3|9561.3|9555.3|9555.9|9549.9|0
1604032200000|2020-10-30 04:30:00|9556.2|9550.2|9553.9|9547.9|9559.1|9553.1|9552.5|9546.5|0
1604032500000|2020-10-30 04:35:00|9553.8|9547.8|9546.1|9540.1|9553.9|9547.9|9546.1|9540.1|0
1604032800000|2020-10-30 04:40:00|9546|9540|9546.2|9540.2|9551.4|9545.4|9543.4|9537.4|0
1604033100000|2020-10-30 04:45:00|9546.3|9540.3|9537.9|9531.9|9546.3|9540.3|9535.8|9529.8|0
1604033400000|2020-10-30 04:50:00|9537.1|9531.1|9532.7|9526.7|9538.4|9532.4|9532.6|9526.6|0
1604033700000|2020-10-30 04:55:00|9532.6|9526.6|9535.6|9529.6|9538.4|9532.4|9529.9|9523.9|0
1604034000000|2020-10-30 05:00:00|9535.7|9529.7|9535.6|9529.6|9538.4|9532.4|9533|9527|0
1604034300000|2020-10-30 05:05:00|9535.5|9529.5|9530.9|9524.9|9536.9|9530.9|9530.8|9524.8|0
1604034600000|2020-10-30 05:10:00|9531|9525|9514.5|9508.5|9533.5|9527.5|9514.4|9508.4|0
1604034900000|2020-10-30 05:15:00|9514.6|9508.6|9498.5|9492.5|9514.6|9508.6|9495.3|9489.3|0
1604035200000|2020-10-30 05:20:00|9498.6|9492.6|9497|9491|9504.7|9498.7|9494.5|9488.5|0
1604035500000|2020-10-30 05:25:00|9497.1|9491.1|9486.4|9480.4|9497.2|9491.2|9481|9475|0
1604035800000|2020-10-30 05:30:00|9487.3|9481.3|9490.2|9484.2|9493.1|9487.1|9486.3|9480.3|0
1604036100000|2020-10-30 05:35:00|9490.1|9484.1|9463.4|9457.4|9490.1|9484.1|9463.4|9457.4|0
1604036400000|2020-10-30 05:40:00|9463.5|9457.5|9458.1|9452.1|9466.6|9460.6|9457.6|9451.6|0
1604036700000|2020-10-30 05:45:00|9458|9452|9454.9|9448.9|9458.4|9452.4|9452.1|9446.1|0
1604037000000|2020-10-30 05:50:00|9454.8|9448.8|9463.4|9457.4|9464.8|9458.8|9450.9|9444.9|0
1604037300000|2020-10-30 05:55:00|9463.5|9457.5|9451|9445|9464.7|9458.7|9451|9445|0
1604037600000|2020-10-30 06:00:00|9450.8|9444.8|9420.3|9414.3|9452.3|9446.3|9417.4|9411.4|0
1604037900000|2020-10-30 06:05:00|9420.2|9414.2|9430.8|9424.8|9433.5|9427.5|9420.1|9414.1|0
1604038200000|2020-10-30 06:10:00|9430.7|9424.7|9422.7|9416.7|9430.8|9424.8|9408.9|9402.9|0
1604038500000|2020-10-30 06:15:00|9421.8|9415.8|9436.3|9430.3|9437.6|9431.6|9420.1|9414.1|0
1604038800000|2020-10-30 06:20:00|9436.2|9430.2|9453.8|9447.8|9458.6|9452.6|9433.6|9427.6|0
1604039100000|2020-10-30 06:25:00|9453.7|9447.7|9446.6|9440.6|9453.7|9447.7|9439.5|9433.5|0
1604039400000|2020-10-30 06:30:00|9446.5|9440.5|9463|9457|9463.1|9457.1|9446.4|9440.4|0
1604039700000|2020-10-30 06:35:00|9463.1|9457.1|9462.2|9456.2|9466.2|9460.2|9454.8|9448.8|0
1604040000000|2020-10-30 06:40:00|9462.1|9456.1|9469.9|9463.9|9472.7|9466.7|9462.1|9456.1|0
1604040300000|2020-10-30 06:45:00|9469.5|9463.5|9447.2|9441.2|9470.1|9464.1|9439.7|9433.7|0
1604040600000|2020-10-30 06:50:00|9446.7|9440.7|9455.1|9449.1|9463.3|9457.3|9445.9|9439.9|0
1604040900000|2020-10-30 06:55:00|9455.2|9449.2|9467|9461|9467|9461|9452.2|9446.2|0
1604041200000|2020-10-30 07:00:00|9481.3|9479.3|9468.3|9466.3|9484.8|9482.8|9462.8|9460.8|0
1604041500000|2020-10-30 07:05:00|9467.8|9465.8|9473.8|9471.8|9474.3|9472.3|9463.3|9461.3|0
1604041800000|2020-10-30 07:10:00|9473.3|9471.3|9472.8|9470.8|9488.3|9486.3|9470.8|9468.8|0
1604042100000|2020-10-30 07:15:00|9473.3|9471.3|9469.3|9467.3|9482.3|9480.3|9468.8|9466.8|0
1604042400000|2020-10-30 07:20:00|9469.8|9467.8|9466.3|9464.3|9475.8|9473.8|9466.3|9464.3|0
1604042700000|2020-10-30 07:25:00|9465.8|9463.8|9477.3|9475.3|9481.3|9479.3|9460.8|9458.8|0
1604043000000|2020-10-30 07:30:00|9477.8|9475.8|9487.8|9485.8|9491.8|9489.8|9477.3|9475.3|0
1604043300000|2020-10-30 07:35:00|9488.3|9486.3|9495.8|9493.8|9496.3|9494.3|9484.8|9482.8|0
1604043600000|2020-10-30 07:40:00|9495.3|9493.3|9486.8|9484.8|9495.8|9493.8|9483.3|9481.3|0
1604043900000|2020-10-30 07:45:00|9486.3|9484.3|9491.3|9489.3|9494.8|9492.8|9485.8|9483.8|0
1604044200000|2020-10-30 07:50:00|9492.3|9490.3|9475.3|9473.3|9492.3|9490.3|9474.8|9472.8|0
1604044500000|2020-10-30 07:55:00|9474.8|9472.8|9480.3|9478.3|9486.8|9484.8|9473.3|9471.3|0
1604044800000|2020-10-30 08:00:00|9484.8|9482.8|9507.3|9505.3|9512.8|9510.8|9482.3|9480.3|0
1604045100000|2020-10-30 08:05:00|9506.8|9504.8|9513.3|9511.3|9520.3|9518.3|9497.8|9495.8|0
1604045400000|2020-10-30 08:10:00|9512.8|9510.8|9514.3|9512.3|9515.3|9513.3|9496.8|9494.8|0
1604045700000|2020-10-30 08:15:00|9513.3|9511.3|9549.3|9547.3|9551.8|9549.8|9510.8|9508.8|0
1604046000000|2020-10-30 08:20:00|9548.8|9546.8|9568.3|9566.3|9576.3|9574.3|9541.3|9539.3|0
1604046300000|2020-10-30 08:25:00|9567.3|9565.3|9568.8|9566.8|9573.3|9571.3|9548.8|9546.8|0
1604046600000|2020-10-30 08:30:00|9570.3|9568.3|9560.8|9558.8|9570.8|9568.8|9551.8|9549.8|0
1604046900000|2020-10-30 08:35:00|9560.3|9558.3|9553.3|9551.3|9563.8|9561.8|9547.3|9545.3|0
1604047200000|2020-10-30 08:40:00|9554.1|9552.1|9534.1|9532.1|9556.1|9554.1|9533.1|9531.1|0
1604047500000|2020-10-30 08:45:00|9533.6|9531.6|9524.1|9522.1|9536.1|9534.1|9522.1|9520.1|0
1604047800000|2020-10-30 08:50:00|9524.6|9522.6|9507.6|9505.6|9531.1|9529.1|9504.1|9502.1|0
1604048100000|2020-10-30 08:55:00|9508.1|9506.1|9533.1|9531.1|9538.6|9536.6|9504.1|9502.1|0
1604048400000|2020-10-30 09:00:00|9532.6|9530.6|9536.6|9534.6|9537.6|9535.6|9527.1|9525.1|0
1604048700000|2020-10-30 09:05:00|9538.1|9536.1|9530.1|9528.1|9538.1|9536.1|9515.1|9513.1|0
1604049000000|2020-10-30 09:10:00|9529.6|9527.6|9531.1|9529.1|9538.1|9536.1|9522.1|9520.1|0
1604049300000|2020-10-30 09:15:00|9531.6|9529.6|9556.6|9554.6|9556.6|9554.6|9528.6|9526.6|0
1604049600000|2020-10-30 09:20:00|9556.1|9554.1|9555.1|9553.1|9565.6|9563.6|9549.1|9547.1|0
1604049900000|2020-10-30 09:25:00|9554.6|9552.6|9563.1|9561.1|9563.1|9561.1|9550.1|9548.1|0
1604050200000|2020-10-30 09:30:00|9563.6|9561.6|9551.1|9549.1|9569.1|9567.1|9545.1|9543.1|0
1604050500000|2020-10-30 09:35:00|9551.6|9549.6|9548.6|9546.6|9559.6|9557.6|9546.6|9544.6|0
1604050800000|2020-10-30 09:40:00|9549.1|9547.1|9559.6|9557.6|9560.6|9558.6|9546.6|9544.6|0
1604051100000|2020-10-30 09:45:00|9559.1|9557.1|9561.1|9559.1|9562.6|9560.6|9551.1|9549.1|0
1604051400000|2020-10-30 09:50:00|9561.6|9559.6|9548.6|9546.6|9565.6|9563.6|9548.6|9546.6|0
1604051700000|2020-10-30 09:55:00|9549.1|9547.1|9548.1|9546.1|9550.6|9548.6|9539.1|9537.1|0
1604052000000|2020-10-30 10:00:00|9548.6|9546.6|9550.1|9548.1|9550.1|9548.1|9536.6|9534.6|0
1604052300000|2020-10-30 10:05:00|9549.6|9547.6|9551.6|9549.6|9562.6|9560.6|9545.6|9543.6|0
1604052600000|2020-10-30 10:10:00|9551.1|9549.1|9554.1|9552.1|9557.6|9555.6|9546.6|9544.6|0
1604052900000|2020-10-30 10:15:00|9554.6|9552.6|9524.1|9522.1|9555.6|9553.6|9524.1|9522.1|0
1604053200000|2020-10-30 10:20:00|9524.6|9522.6|9513.6|9511.6|9531.6|9529.6|9511.6|9509.6|0
1604053500000|2020-10-30 10:25:00|9514.1|9512.1|9526.1|9524.1|9526.6|9524.6|9511.6|9509.6|0
1604053800000|2020-10-30 10:30:00|9525.6|9523.6|9511.6|9509.6|9526.1|9524.1|9510.6|9508.6|0
1604054100000|2020-10-30 10:35:00|9511.1|9509.1|9506.6|9504.6|9519.6|9517.6|9506.6|9504.6|0
1604054400000|2020-10-30 10:40:00|9506.1|9504.1|9505.6|9503.6|9509.6|9507.6|9502.1|9500.1|0
1604054700000|2020-10-30 10:45:00|9504.6|9502.6|9497.1|9495.1|9516.6|9514.6|9496.6|9494.6|0
1604055000000|2020-10-30 10:50:00|9498.1|9496.1|9522.1|9520.1|9522.6|9520.6|9494.6|9492.6|0
1604055300000|2020-10-30 10:55:00|9521.6|9519.6|9527.6|9525.6|9536.1|9534.1|9520.6|9518.6|0
1604055600000|2020-10-30 11:00:00|9526.6|9524.6|9550.6|9548.6|9551.1|9549.1|9526.6|9524.6|0
1604055900000|2020-10-30 11:05:00|9550.1|9548.1|9555.6|9553.6|9558.1|9556.1|9547.6|9545.6|0
1604056200000|2020-10-30 11:10:00|9555.1|9553.1|9560.1|9558.1|9563.1|9561.1|9553.6|9551.6|0
1604056500000|2020-10-30 11:15:00|9559.6|9557.6|9559.6|9557.6|9561.6|9559.6|9553.6|9551.6|0
1604056800000|2020-10-30 11:20:00|9560.1|9558.1|9558.6|9556.6|9561.1|9559.1|9551.1|9549.1|0
1604057100000|2020-10-30 11:25:00|9558.1|9556.1|9551.6|9549.6|9561.6|9559.6|9551.6|9549.6|0
1604057400000|2020-10-30 11:30:00|9552.1|9550.1|9554.6|9552.6|9557.1|9555.1|9548.1|9546.1|0
1604057700000|2020-10-30 11:35:00|9555.1|9553.1|9554.6|9552.6|9556.6|9554.6|9548.1|9546.1|0
1604058000000|2020-10-30 11:40:00|9554.1|9552.1|9557.6|9555.6|9559.6|9557.6|9552.6|9550.6|0
1604058300000|2020-10-30 11:45:00|9557.1|9555.1|9546.6|9544.6|9557.6|9555.6|9546.6|9544.6|0
1604058600000|2020-10-30 11:50:00|9547.1|9545.1|9549.6|9547.6|9552.6|9550.6|9545.6|9543.6|0
1604058900000|2020-10-30 11:55:00|9549.1|9547.1|9551.6|9549.6|9553.6|9551.6|9544.6|9542.6|0
1604059200000|2020-10-30 12:00:00|9552.1|9550.1|9545.6|9543.6|9552.6|9550.6|9544.6|9542.6|0
1604059500000|2020-10-30 12:05:00|9545.1|9543.1|9535.6|9533.6|9545.6|9543.6|9532.6|9530.6|0
1604059800000|2020-10-30 12:10:00|9535.1|9533.1|9530.6|9528.6|9537.6|9535.6|9526.6|9524.6|0
1604060100000|2020-10-30 12:15:00|9531.1|9529.1|9523.6|9521.6|9532.6|9530.6|9517.1|9515.1|0
1604060400000|2020-10-30 12:20:00|9523.1|9521.1|9521.6|9519.6|9523.6|9521.6|9515.1|9513.1|0
1604060700000|2020-10-30 12:25:00|9521.1|9519.1|9528.6|9526.6|9528.6|9526.6|9520.6|9518.6|0
1604061000000|2020-10-30 12:30:00|9528.1|9526.1|9519.6|9517.6|9528.6|9526.6|9519.1|9517.1|0
1604061300000|2020-10-30 12:35:00|9519.1|9517.1|9522.6|9520.6|9525.6|9523.6|9518.6|9516.6|0
1604061600000|2020-10-30 12:40:00|9523.7|9521.7|9535.7|9533.7|9535.7|9533.7|9523.2|9521.2|0
1604061900000|2020-10-30 12:45:00|9535.2|9533.2|9541.7|9539.7|9542.2|9540.2|9532.7|9530.7|0
1604062200000|2020-10-30 12:50:00|9542.2|9540.2|9542.2|9540.2|9544.7|9542.7|9540.2|9538.2|0
1604062500000|2020-10-30 12:55:00|9542.7|9540.7|9546.7|9544.7|9548.7|9546.7|9538.7|9536.7|0
1604062800000|2020-10-30 13:00:00|9546.2|9544.2|9536.7|9534.7|9546.7|9544.7|9533.7|9531.7|0
1604063100000|2020-10-30 13:05:00|9535.2|9533.2|9534.2|9532.2|9541.7|9539.7|9533.2|9531.2|0
1604063400000|2020-10-30 13:10:00|9533.7|9531.7|9534.7|9532.7|9538.7|9536.7|9527.2|9525.2|0
1604063700000|2020-10-30 13:15:00|9535.2|9533.2|9539.2|9537.2|9539.7|9537.7|9529.2|9527.2|0
1604064000000|2020-10-30 13:20:00|9538.7|9536.7|9546.7|9544.7|9547.7|9545.7|9535.7|9533.7|0
1604064300000|2020-10-30 13:25:00|9545.7|9543.7|9556.7|9554.7|9557.7|9555.7|9545.7|9543.7|0
1604064600000|2020-10-30 13:30:00|9557.7|9555.7|9554.7|9552.7|9566.2|9564.2|9551.2|9549.2|0
1604064900000|2020-10-30 13:35:00|9554.2|9552.2|9564.7|9562.7|9566.2|9564.2|9552.2|9550.2|0
1604065200000|2020-10-30 13:40:00|9564.2|9562.2|9548.2|9546.2|9564.7|9562.7|9547.7|9545.7|0
1604065500000|2020-10-30 13:45:00|9547.7|9545.7|9535.2|9533.2|9549.7|9547.7|9533.2|9531.2|0
1604065800000|2020-10-30 13:50:00|9535.7|9533.7|9534.7|9532.7|9541.7|9539.7|9532.7|9530.7|0
1604066100000|2020-10-30 13:55:00|9534.2|9532.2|9545.7|9543.7|9546.2|9544.2|9532.7|9530.7|0
1604066400000|2020-10-30 14:00:00|9544.2|9542.2|9549.2|9547.2|9551.7|9549.7|9537.7|9535.7|0
1604066700000|2020-10-30 14:05:00|9548.7|9546.7|9550.2|9548.2|9555.7|9553.7|9545.2|9543.2|0
1604067000000|2020-10-30 14:10:00|9549.7|9547.7|9549.2|9547.2|9559.2|9557.2|9543.2|9541.2|0
1604067300000|2020-10-30 14:15:00|9548.7|9546.7|9552.7|9550.7|9555.2|9553.2|9543.2|9541.2|0
1604067600000|2020-10-30 14:20:00|9553.2|9551.2|9534.2|9532.2|9553.7|9551.7|9533.7|9531.7|0
1604067900000|2020-10-30 14:25:00|9533.7|9531.7|9512.2|9510.2|9533.7|9531.7|9505.7|9503.7|0
1604068200000|2020-10-30 14:30:00|9512.7|9510.7|9517.7|9515.7|9520.7|9518.7|9506.7|9504.7|0
1604068500000|2020-10-30 14:35:00|9517.2|9515.2|9521.2|9519.2|9523.2|9521.2|9507.7|9505.7|0
1604068800000|2020-10-30 14:40:00|9520.7|9518.7|9508.7|9506.7|9520.7|9518.7|9508.2|9506.2|0
1604069100000|2020-10-30 14:45:00|9510.2|9508.2|9499.7|9497.7|9515.7|9513.7|9498.7|9496.7|0
1604069400000|2020-10-30 14:50:00|9498.7|9496.7|9515.7|9513.7|9516.7|9514.7|9494.7|9492.7|0
1604069700000|2020-10-30 14:55:00|9515.2|9513.2|9498.7|9496.7|9517.7|9515.7|9497.7|9495.7|0
1604070000000|2020-10-30 15:00:00|9497.7|9495.7|9522.2|9520.2|9525.2|9523.2|9496.7|9494.7|0
1604070300000|2020-10-30 15:05:00|9521.7|9519.7|9506.2|9504.2|9521.7|9519.7|9505.7|9503.7|0
1604070600000|2020-10-30 15:10:00|9505.7|9503.7|9531.7|9529.7|9532.2|9530.2|9502.2|9500.2|0
1604070900000|2020-10-30 15:15:00|9531.2|9529.2|9520.2|9518.2|9531.2|9529.2|9516.7|9514.7|0
1604071200000|2020-10-30 15:20:00|9520.7|9518.7|9535.7|9533.7|9535.7|9533.7|9515.7|9513.7|0
1604071500000|2020-10-30 15:25:00|9535.2|9533.2|9532.7|9530.7|9539.2|9537.2|9524.2|9522.2|0
1604071800000|2020-10-30 15:30:00|9531.2|9529.2|9524.7|9522.7|9533.7|9531.7|9521.7|9519.7|0
1604072100000|2020-10-30 15:35:00|9525.2|9523.2|9534.7|9532.7|9538.7|9536.7|9524.2|9522.2|0
1604072400000|2020-10-30 15:40:00|9533.7|9531.7|9536.7|9534.7|9536.7|9534.7|9528.7|9526.7|0
1604072700000|2020-10-30 15:45:00|9537.2|9535.2|9553.7|9551.7|9554.7|9552.7|9530.7|9528.7|0
1604073000000|2020-10-30 15:50:00|9553.2|9551.2|9561.2|9559.2|9561.7|9559.7|9547.7|9545.7|0
1604073300000|2020-10-30 15:55:00|9561.7|9559.7|9559.7|9557.7|9561.7|9559.7|9554.7|9552.7|0
1604073600000|2020-10-30 16:00:00|9558.7|9556.7|9562.7|9560.7|9565.2|9563.2|9554.7|9552.7|0
1604073900000|2020-10-30 16:05:00|9563.2|9561.2|9556.7|9554.7|9564.7|9562.7|9555.7|9553.7|0
1604074200000|2020-10-30 16:10:00|9556.2|9554.2|9553.7|9551.7|9557.7|9555.7|9544.7|9542.7|0
1604074500000|2020-10-30 16:15:00|9554.7|9552.7|9566.2|9564.2|9572.2|9570.2|9551.2|9549.2|0
1604074800000|2020-10-30 16:20:00|9566.7|9564.7|9572.2|9570.2|9573.7|9571.7|9557.7|9555.7|0
1604075100000|2020-10-30 16:25:00|9572.7|9570.7|9587.2|9585.2|9588.7|9586.7|9570.2|9568.2|0
1604075400000|2020-10-30 16:30:00|9586.7|9584.7|9580.7|9578.7|9592.7|9590.7|9575.7|9573.7|0
1604075700000|2020-10-30 16:35:00|9580.2|9578.2|9573.2|9571.2|9583.7|9581.7|9570.7|9568.7|0
1604076000000|2020-10-30 16:40:00|9574.7|9572.7|9568.2|9566.2|9574.7|9572.7|9564.7|9562.7|0
1604076300000|2020-10-30 16:45:00|9567.7|9565.7|9568.2|9566.2|9570.7|9568.7|9563.7|9561.7|0
1604076600000|2020-10-30 16:50:00|9567.7|9565.7|9565.2|9563.2|9570.2|9568.2|9562.7|9560.7|0
1604076900000|2020-10-30 16:55:00|9565.7|9563.7|9563.2|9561.2|9567.7|9565.7|9561.7|9559.7|0
1604077200000|2020-10-30 17:00:00|9562.7|9560.7|9568.7|9566.7|9573.7|9571.7|9560.2|9558.2|0
1604077500000|2020-10-30 17:05:00|9568.2|9566.2|9559.2|9557.2|9568.2|9566.2|9554.7|9552.7|0
1604077800000|2020-10-30 17:10:00|9559.7|9557.7|9554.2|9552.2|9562.7|9560.7|9553.7|9551.7|0
1604078100000|2020-10-30 17:15:00|9553.7|9551.7|9553.2|9551.2|9557.2|9555.2|9547.7|9545.7|0
1604078400000|2020-10-30 17:20:00|9552.7|9550.7|9553.2|9551.2|9556.2|9554.2|9550.2|9548.2|0
1604078700000|2020-10-30 17:25:00|9552.7|9550.7|9559.2|9557.2|9559.7|9557.7|9547.7|9545.7|0
1604079000000|2020-10-30 17:30:00|9557.7|9555.7|9549.2|9547.2|9559.2|9557.2|9546.7|9544.7|0
1604079300000|2020-10-30 17:35:00|9548.2|9546.2|9545.2|9543.2|9551.7|9549.7|9535.2|9533.2|0
1604079600000|2020-10-30 17:40:00|9544.7|9542.7|9548.2|9546.2|9551.7|9549.7|9542.7|9540.7|0
1604079900000|2020-10-30 17:45:00|9547.7|9545.7|9552.7|9550.7|9552.7|9550.7|9541.7|9539.7|0
1604080200000|2020-10-30 17:50:00|9553.2|9551.2|9546.2|9544.2|9554.7|9552.7|9546.2|9544.2|0
1604080500000|2020-10-30 17:55:00|9546.7|9544.7|9552.2|9550.2|9554.2|9552.2|9546.2|9544.2|0
1604080800000|2020-10-30 18:00:00|9552.7|9550.7|9559.7|9557.7|9559.7|9557.7|9552.7|9550.7|0
1604081100000|2020-10-30 18:05:00|9559.2|9557.2|9570.2|9568.2|9571.2|9569.2|9558.2|9556.2|0
1604081400000|2020-10-30 18:10:00|9569.7|9567.7|9563.7|9561.7|9569.7|9567.7|9562.7|9560.7|0
1604081700000|2020-10-30 18:15:00|9563.2|9561.2|9565.2|9563.2|9568.2|9566.2|9562.7|9560.7|0
1604082000000|2020-10-30 18:20:00|9565.7|9563.7|9559.7|9557.7|9568.7|9566.7|9558.7|9556.7|0
1604082300000|2020-10-30 18:25:00|9559.2|9557.2|9551.7|9549.7|9559.7|9557.7|9550.2|9548.2|0
1604082600000|2020-10-30 18:30:00|9551.2|9549.2|9550.2|9548.2|9551.2|9549.2|9544.7|9542.7|0
1604082900000|2020-10-30 18:35:00|9549.7|9547.7|9548.7|9546.7|9554.7|9552.7|9542.7|9540.7|0
1604083200000|2020-10-30 18:40:00|9548.2|9546.2|9538.7|9536.7|9548.2|9546.2|9537.7|9535.7|0
1604083500000|2020-10-30 18:45:00|9538.2|9536.2|9552.7|9550.7|9552.7|9550.7|9535.2|9533.2|0
1604083800000|2020-10-30 18:50:00|9552.2|9550.2|9552.7|9550.7|9554.2|9552.2|9547.7|9545.7|0
1604084100000|2020-10-30 18:55:00|9552.2|9550.2|9554.7|9552.7|9562.2|9560.2|9551.2|9549.2|0
1604084400000|2020-10-30 19:00:00|9553.2|9551.2|9557.7|9555.7|9558.2|9556.2|9548.2|9546.2|0
1604084700000|2020-10-30 19:05:00|9557.2|9555.2|9551.2|9549.2|9558.2|9556.2|9548.2|9546.2|0
1604085000000|2020-10-30 19:10:00|9550.7|9548.7|9565.7|9563.7|9566.2|9564.2|9549.2|9547.2|0
1604085300000|2020-10-30 19:15:00|9564.7|9562.7|9561.7|9559.7|9565.7|9563.7|9557.2|9555.2|0
1604085600000|2020-10-30 19:20:00|9562.2|9560.2|9567.7|9565.7|9568.7|9566.7|9562.2|9560.2|0
1604085900000|2020-10-30 19:25:00|9567.2|9565.2|9557.2|9555.2|9567.7|9565.7|9555.7|9553.7|0
1604086200000|2020-10-30 19:30:00|9556.7|9554.7|9551.2|9549.2|9557.7|9555.7|9547.7|9545.7|0
1604086500000|2020-10-30 19:35:00|9550.2|9548.2|9551.2|9549.2|9551.2|9549.2|9540.7|9538.7|0
1604086800000|2020-10-30 19:40:00|9551.7|9549.7|9568.2|9566.2|9568.2|9566.2|9547.2|9545.2|0
1604087100000|2020-10-30 19:45:00|9569.2|9567.2|9562.7|9560.7|9574.7|9572.7|9552.2|9550.2|0
1604087400000|2020-10-30 19:50:00|9561.2|9559.2|9552.2|9550.2|9561.2|9559.2|9542.7|9540.7|0
1604087700000|2020-10-30 19:55:00|9551.7|9549.7|9591.2|9589.2|9591.2|9589.2|9550.2|9548.2|0
1604088000000|2020-10-30 20:00:00|9590.7|9588.7|9594.2|9592.2|9604.7|9602.7|9590.2|9588.2|0
1604088300000|2020-10-30 20:05:00|9594.7|9592.7|9588.7|9586.7|9603.7|9601.7|9588.7|9586.7|0
1604088600000|2020-10-30 20:10:00|9588.2|9586.2|9590.7|9588.7|9594.7|9592.7|9583.7|9581.7|0
1604088900000|2020-10-30 20:15:00|9591.2|9589.2|9593.2|9591.2|9595.2|9593.2|9589.7|9587.7|0
1604089200000|2020-10-30 20:20:00|9593.7|9591.7|9597.7|9595.7|9598.7|9596.7|9593.7|9591.7|0
1604089500000|2020-10-30 20:25:00|9598.2|9596.2|9600.2|9598.2|9601.7|9599.7|9594.7|9592.7|0
1604089800000|2020-10-30 20:30:00|9601.2|9599.2|9604.7|9602.7|9605.2|9603.2|9601.2|9599.2|0
1604090100000|2020-10-30 20:35:00|9605.2|9603.2|9611.2|9609.2|9611.2|9609.2|9604.2|9602.2|0
1604090400000|2020-10-30 20:40:00|9612.7|9610.7|9607.7|9605.7|9616.2|9614.2|9606.2|9604.2|0
1604090700000|2020-10-30 20:45:00|9608.2|9606.2|9610.7|9608.7|9612.7|9610.7|9607.7|9605.7|0
1604091000000|2020-10-30 20:50:00|9611.2|9609.2|9613.7|9611.7|9613.7|9611.7|9606.2|9604.2|0
1604091300000|2020-10-30 20:55:00|9612.7|9610.7|9612.1|9606.1|9617.2|9615.2|9606.7|9604.7|0
1604091600000|2020-10-30 21:00:00|9611.8|9605.8|9611.8|9605.8|9611.8|9605.8|9611.8|9605.8|0
1604271600000|2020-11-01 23:00:00|9579.4|9573.4|9587.6|9581.6|9593.6|9587.6|9578|9572|0
1604271900000|2020-11-01 23:05:00|9587.7|9581.7|9577.5|9571.5|9588.2|9582.2|9572.4|9566.4|0
1604272200000|2020-11-01 23:10:00|9577.6|9571.6|9570.9|9564.9|9578.1|9572.1|9569.4|9563.4|0
1604272500000|2020-11-01 23:15:00|9571.1|9565.1|9574.7|9568.7|9574.8|9568.8|9567.1|9561.1|0
1604272800000|2020-11-01 23:20:00|9574.9|9568.9|9578.1|9572.1|9578.1|9572.1|9573.3|9567.3|0
1604273100000|2020-11-01 23:25:00|9578|9572|9573|9567|9578|9572|9572.1|9566.1|0
1604273400000|2020-11-01 23:30:00|9615.6|9609.6|9577.8|9571.8|9615.6|9609.6|9577.8|9571.8|0
1604273700000|2020-11-01 23:35:00|9577.7|9571.7|9565.2|9559.2|9577.7|9571.7|9560.6|9554.6|0
1604274000000|2020-11-01 23:40:00|9565.3|9559.3|9555.1|9549.1|9569.5|9563.5|9549.7|9543.7|0
1604274300000|2020-11-01 23:45:00|9555.2|9549.2|9557.3|9551.3|9558|9552|9541.6|9535.6|0
1604274600000|2020-11-01 23:50:00|9558.6|9552.6|9561|9555|9565.1|9559.1|9550.3|9544.3|0
1604274900000|2020-11-01 23:55:00|9560.5|9554.5|9563.6|9557.6|9567|9561|9560.5|9554.5|0
1604275200000|2020-11-02 00:00:00|9563.9|9557.9|9569.8|9563.8|9570.2|9564.2|9553.8|9547.8|0
1604275500000|2020-11-02 00:05:00|9569.6|9563.6|9567|9561|9577.6|9571.6|9562.4|9556.4|0
1604275800000|2020-11-02 00:10:00|9567.1|9561.1|9550.4|9544.4|9567.6|9561.6|9548.1|9542.1|0
1604276100000|2020-11-02 00:15:00|9550.6|9544.6|9544.7|9538.7|9556.2|9550.2|9532.6|9526.6|0
1604276400000|2020-11-02 00:20:00|9545.6|9539.6|9554.8|9548.8|9558.2|9552.2|9544.5|9538.5|0
1604276700000|2020-11-02 00:25:00|9554.7|9548.7|9558.9|9552.9|9560.3|9554.3|9554.4|9548.4|0
1604277000000|2020-11-02 00:30:00|9559|9553|9555.3|9549.3|9563.3|9557.3|9549.4|9543.4|0
1604277300000|2020-11-02 00:35:00|9556.6|9550.6|9555|9549|9558.2|9552.2|9549.6|9543.6|0
1604277600000|2020-11-02 00:40:00|9555.4|9549.4|9554.9|9548.9|9558.8|9552.8|9552.2|9546.2|0
1604277900000|2020-11-02 00:45:00|9556.2|9550.2|9560.1|9554.1|9560.2|9554.2|9554.9|9548.9|0
1604278200000|2020-11-02 00:50:00|9559.7|9553.7|9560.2|9554.2|9563.1|9557.1|9557.6|9551.6|0
1604278500000|2020-11-02 00:55:00|9560.1|9554.1|9560.3|9554.3|9563.1|9557.1|9557.8|9551.8|0
1604278800000|2020-11-02 01:00:00|9560.2|9554.2|9556.2|9550.2|9562.8|9556.8|9552.2|9546.2|0
1604279100000|2020-11-02 01:05:00|9555.8|9549.8|9566.4|9560.4|9571.9|9565.9|9554.9|9548.9|0
1604279400000|2020-11-02 01:10:00|9566.9|9560.9|9578|9572|9583.1|9577.1|9566.9|9560.9|0
1604279700000|2020-11-02 01:15:00|9578.1|9572.1|9577.8|9571.8|9586.2|9580.2|9575.3|9569.3|0
1604280000000|2020-11-02 01:20:00|9577.9|9571.9|9578.1|9572.1|9583.3|9577.3|9572.5|9566.5|0
1604280300000|2020-11-02 01:25:00|9578.5|9572.5|9575.1|9569.1|9580.6|9574.6|9572.6|9566.6|0
1604280600000|2020-11-02 01:30:00|9575.2|9569.2|9575.3|9569.3|9585.8|9579.8|9572.6|9566.6|0
1604280900000|2020-11-02 01:35:00|9575.4|9569.4|9591.7|9585.7|9591.7|9585.7|9575.3|9569.3|0
1604281200000|2020-11-02 01:40:00|9591.6|9585.6|9594|9588|9601.9|9595.9|9591.4|9585.4|0
1604281500000|2020-11-02 01:45:00|9594.3|9588.3|9603.6|9597.6|9607.6|9601.6|9594.3|9588.3|0
1604281800000|2020-11-02 01:50:00|9603.2|9597.2|9604.7|9598.7|9605.1|9599.1|9599.5|9593.5|0
1604282100000|2020-11-02 01:55:00|9604.6|9598.6|9590.2|9584.2|9607.3|9601.3|9590.1|9584.1|0
1604282400000|2020-11-02 02:00:00|9589.7|9583.7|9591.5|9585.5|9594.1|9588.1|9588.9|9582.9|0
1604282700000|2020-11-02 02:05:00|9592.4|9586.4|9586.5|9580.5|9595.6|9589.6|9586.4|9580.4|0
1604283000000|2020-11-02 02:10:00|9586.9|9580.9|9575.6|9569.6|9589|9583|9573|9567|0
1604283300000|2020-11-02 02:15:00|9576.1|9570.1|9575.7|9569.7|9581|9575|9573.2|9567.2|0
1604283600000|2020-11-02 02:20:00|9574.5|9568.5|9578.3|9572.3|9581|9575|9574.5|9568.5|0
1604283900000|2020-11-02 02:25:00|9578.2|9572.2|9583.2|9577.2|9585.9|9579.9|9574.4|9568.4|0
1604284200000|2020-11-02 02:30:00|9580.7|9574.7|9586.2|9580.2|9588.6|9582.6|9580.7|9574.7|0
1604284500000|2020-11-02 02:35:00|9585.3|9579.3|9589.1|9583.1|9589.2|9583.2|9583.6|9577.6|0
1604284800000|2020-11-02 02:40:00|9588.2|9582.2|9581.4|9575.4|9589.1|9583.1|9581.4|9575.4|0
1604285100000|2020-11-02 02:45:00|9581.2|9575.2|9581.7|9575.7|9584.3|9578.3|9573.7|9567.7|0
1604285400000|2020-11-02 02:50:00|9582.2|9576.2|9592.6|9586.6|9596.5|9590.5|9581.7|9575.7|0
1604285700000|2020-11-02 02:55:00|9593|9587|9589.9|9583.9|9593.8|9587.8|9589.8|9583.8|0
1604286000000|2020-11-02 03:00:00|9589.8|9583.8|9595.2|9589.2|9595.3|9589.3|9589.8|9583.8|0
1604286300000|2020-11-02 03:05:00|9595.1|9589.1|9585.8|9579.8|9595.2|9589.2|9584.4|9578.4|0
1604286600000|2020-11-02 03:10:00|9585.4|9579.4|9588.6|9582.6|9590|9584|9581.7|9575.7|0
1604286900000|2020-11-02 03:15:00|9589.1|9583.1|9587.3|9581.3|9590.1|9584.1|9587.2|9581.2|0
1604287200000|2020-11-02 03:20:00|9587.2|9581.2|9584.6|9578.6|9590|9584|9584.5|9578.5|0
1604287500000|2020-11-02 03:25:00|9584.5|9578.5|9584.6|9578.6|9587.2|9581.2|9584.3|9578.3|0
1604287800000|2020-11-02 03:30:00|9584.5|9578.5|9579.2|9573.2|9589.7|9583.7|9579.2|9573.2|0
1604288100000|2020-11-02 03:35:00|9579.1|9573.1|9573.9|9567.9|9579.3|9573.3|9573.8|9567.8|0
1604288400000|2020-11-02 03:40:00|9574.8|9568.8|9579.2|9573.2|9579.2|9573.2|9574.1|9568.1|0
1604288700000|2020-11-02 03:45:00|9579.1|9573.1|9576.7|9570.7|9581.8|9575.8|9576.5|9570.5|0
1604289000000|2020-11-02 03:50:00|9576.6|9570.6|9579.2|9573.2|9581.8|9575.8|9576.6|9570.6|0
1604289300000|2020-11-02 03:55:00|9579.1|9573.1|9568.5|9562.5|9579.4|9573.4|9568.5|9562.5|0
1604289600000|2020-11-02 04:00:00|9568.9|9562.9|9568.7|9562.7|9573.8|9567.8|9568.2|9562.2|0
1604289900000|2020-11-02 04:05:00|9568.6|9562.6|9571.7|9565.7|9576.9|9570.9|9568.6|9562.6|0
1604290200000|2020-11-02 04:10:00|9572.1|9566.1|9574.5|9568.5|9576.8|9570.8|9571.7|9565.7|0
1604290500000|2020-11-02 04:15:00|9574.4|9568.4|9571.8|9565.8|9574.4|9568.4|9569|9563|0
1604290800000|2020-11-02 04:20:00|9570.9|9564.9|9574.8|9568.8|9577.2|9571.2|9569.3|9563.3|0
1604291100000|2020-11-02 04:25:00|9575.2|9569.2|9577.4|9571.4|9577.5|9571.5|9572.2|9566.2|0
1604291400000|2020-11-02 04:30:00|9577.3|9571.3|9579.7|9573.7|9582.5|9576.5|9576.1|9570.1|0
1604291700000|2020-11-02 04:35:00|9579.8|9573.8|9574.4|9568.4|9582.3|9576.3|9573.1|9567.1|0
1604292000000|2020-11-02 04:40:00|9575.3|9569.3|9569.4|9563.4|9577.1|9571.1|9563.5|9557.5|0
1604292300000|2020-11-02 04:45:00|9569.3|9563.3|9572.1|9566.1|9574.9|9568.9|9566.9|9560.9|0
1604292600000|2020-11-02 04:50:00|9572.2|9566.2|9569.8|9563.8|9574.8|9568.8|9569.5|9563.5|0
1604292900000|2020-11-02 04:55:00|9569.7|9563.7|9569.7|9563.7|9577.6|9571.6|9569.3|9563.3|0
1604293200000|2020-11-02 05:00:00|9569.8|9563.8|9569.7|9563.7|9572.2|9566.2|9566.9|9560.9|0
1604293500000|2020-11-02 05:05:00|9569.6|9563.6|9572.4|9566.4|9572.5|9566.5|9567.2|9561.2|0
1604293800000|2020-11-02 05:10:00|9572.5|9566.5|9575|9569|9575|9569|9569.9|9563.9|0
1604294100000|2020-11-02 05:15:00|9574.9|9568.9|9580.4|9574.4|9583.1|9577.1|9574.9|9568.9|0
1604294400000|2020-11-02 05:20:00|9580.8|9574.8|9577.9|9571.9|9583|9577|9575.3|9569.3|0
1604294700000|2020-11-02 05:25:00|9578|9572|9580.1|9574.1|9583.3|9577.3|9577.6|9571.6|0
1604295000000|2020-11-02 05:30:00|9580|9574|9582.8|9576.8|9582.9|9576.9|9572.1|9566.1|0
1604295300000|2020-11-02 05:35:00|9582.7|9576.7|9580.2|9574.2|9582.8|9576.8|9577.5|9571.5|0
1604295600000|2020-11-02 05:40:00|9580.1|9574.1|9582.9|9576.9|9585.4|9579.4|9580.1|9574.1|0
1604295900000|2020-11-02 05:45:00|9583|9577|9598.7|9592.7|9598.8|9592.8|9582.9|9576.9|0
1604296200000|2020-11-02 05:50:00|9599.6|9593.6|9603.2|9597.2|9603.2|9597.2|9599.6|9593.6|0
1604296500000|2020-11-02 05:55:00|9603.1|9597.1|9600.3|9594.3|9605.8|9599.8|9600.3|9594.3|0
1604296800000|2020-11-02 06:00:00|9600.2|9594.2|9594.9|9588.9|9600.2|9594.2|9594.8|9588.8|0
1604297100000|2020-11-02 06:05:00|9594.8|9588.8|9589.4|9583.4|9594.9|9588.9|9589.3|9583.3|0
1604297400000|2020-11-02 06:10:00|9589.5|9583.5|9592.1|9586.1|9595|9589|9589.5|9583.5|0
1604297700000|2020-11-02 06:15:00|9592.2|9586.2|9594.8|9588.8|9597.3|9591.3|9589.6|9583.6|0
1604298000000|2020-11-02 06:20:00|9594.4|9588.4|9597.4|9591.4|9600|9594|9592.3|9586.3|0
1604298300000|2020-11-02 06:25:00|9596.5|9590.5|9589.5|9583.5|9596.5|9590.5|9589.5|9583.5|0
1604298600000|2020-11-02 06:30:00|9589.6|9583.6|9602.3|9596.3|9602.3|9596.3|9589.2|9583.2|0
1604298900000|2020-11-02 06:35:00|9602.7|9596.7|9612.8|9606.8|9616.8|9610.8|9602.3|9596.3|0
1604299200000|2020-11-02 06:40:00|9612.7|9606.7|9602.1|9596.1|9615.4|9609.4|9597|9591|0
1604299500000|2020-11-02 06:45:00|9602.5|9596.5|9592.2|9586.2|9603.4|9597.4|9592.1|9586.1|0
1604299800000|2020-11-02 06:50:00|9592.1|9586.1|9586.6|9580.6|9592.1|9586.1|9585.1|9579.1|0
1604300100000|2020-11-02 06:55:00|9586.7|9580.7|9586.3|9580.3|9589|9583|9575.5|9569.5|0
1604300400000|2020-11-02 07:00:00|9545.7|9543.7|9558.2|9556.2|9565.7|9563.7|9545.2|9543.2|0
1604300700000|2020-11-02 07:05:00|9558.7|9556.7|9550.2|9548.2|9564.7|9562.7|9548.7|9546.7|0
1604301000000|2020-11-02 07:10:00|9549.7|9547.7|9558.7|9556.7|9567.7|9565.7|9547.2|9545.2|0
1604301300000|2020-11-02 07:15:00|9558.2|9556.2|9567.2|9565.2|9567.2|9565.2|9554.2|9552.2|0
1604301600000|2020-11-02 07:20:00|9567.7|9565.7|9569.7|9567.7|9577.7|9575.7|9564.2|9562.2|0
1604301900000|2020-11-02 07:25:00|9569.2|9567.2|9568.2|9566.2|9569.7|9567.7|9561.7|9559.7|0
1604302200000|2020-11-02 07:30:00|9567.7|9565.7|9560.2|9558.2|9571.7|9569.7|9560.2|9558.2|0
1604302500000|2020-11-02 07:35:00|9561.7|9559.7|9570.7|9568.7|9574.7|9572.7|9557.7|9555.7|0
1604302800000|2020-11-02 07:40:00|9570.2|9568.2|9572.2|9570.2|9574.2|9572.2|9566.2|9564.2|0
1604303100000|2020-11-02 07:45:00|9571.7|9569.7|9585.7|9583.7|9588.2|9586.2|9571.2|9569.2|0
1604303400000|2020-11-02 07:50:00|9586.2|9584.2|9594.2|9592.2|9596.7|9594.7|9585.2|9583.2|0
1604303700000|2020-11-02 07:55:00|9594.7|9592.7|9610.7|9608.7|9610.7|9608.7|9590.2|9588.2|0
1604304000000|2020-11-02 08:00:00|9612.2|9610.2|9595.7|9593.7|9612.2|9610.2|9587.2|9585.2|0
1604304300000|2020-11-02 08:05:00|9596.2|9594.2|9616.2|9614.2|9626.2|9624.2|9594.2|9592.2|0
1604304600000|2020-11-02 08:10:00|9616.7|9614.7|9589.2|9587.2|9618.2|9616.2|9586.7|9584.7|0
1604304900000|2020-11-02 08:15:00|9591.2|9589.2|9582.7|9580.7|9597.7|9595.7|9575.2|9573.2|0
1604305200000|2020-11-02 08:20:00|9583.2|9581.2|9575.7|9573.7|9591.7|9589.7|9570.2|9568.2|0
1604305500000|2020-11-02 08:25:00|9576.7|9574.7|9560.7|9558.7|9576.7|9574.7|9560.2|9558.2|0
1604305800000|2020-11-02 08:30:00|9561.7|9559.7|9567.7|9565.7|9572.2|9570.2|9557.7|9555.7|0
1604306100000|2020-11-02 08:35:00|9567.2|9565.2|9575.2|9573.2|9579.7|9577.7|9565.2|9563.2|0
1604306400000|2020-11-02 08:40:00|9574.5|9572.5|9583.5|9581.5|9584.5|9582.5|9566.5|9564.5|0
1604306700000|2020-11-02 08:45:00|9584|9582|9597.5|9595.5|9600.5|9598.5|9578.5|9576.5|0
1604307000000|2020-11-02 08:50:00|9598|9596|9610|9608|9618|9616|9596|9594|0
1604307300000|2020-11-02 08:55:00|9609.5|9607.5|9622.5|9620.5|9625.5|9623.5|9606.5|9604.5|0
1604307600000|2020-11-02 09:00:00|9622|9620|9628|9626|9632|9630|9616.5|9614.5|0
1604307900000|2020-11-02 09:05:00|9628.5|9626.5|9622.5|9620.5|9635|9633|9618|9616|0
1604308200000|2020-11-02 09:10:00|9623|9621|9633.5|9631.5|9636.5|9634.5|9623|9621|0
1604308500000|2020-11-02 09:15:00|9634|9632|9636|9634|9636.5|9634.5|9624.5|9622.5|0
1604308800000|2020-11-02 09:20:00|9635.5|9633.5|9634|9632|9639|9637|9621.5|9619.5|0
1604309100000|2020-11-02 09:25:00|9634.5|9632.5|9655.5|9653.5|9656|9654|9634|9632|0
1604309400000|2020-11-02 09:30:00|9656|9654|9671.5|9669.5|9685.5|9683.5|9651.5|9649.5|0
1604309700000|2020-11-02 09:35:00|9672|9670|9679.5|9677.5|9679.5|9677.5|9659|9657|0
1604310000000|2020-11-02 09:40:00|9679|9677|9679.5|9677.5|9684.5|9682.5|9675.5|9673.5|0
1604310300000|2020-11-02 09:45:00|9679|9677|9670.5|9668.5|9679.5|9677.5|9663.5|9661.5|0
1604310600000|2020-11-02 09:50:00|9671.5|9669.5|9669.5|9667.5|9677.5|9675.5|9665.5|9663.5|0
1604310900000|2020-11-02 09:55:00|9670|9668|9676.5|9674.5|9679.5|9677.5|9669.5|9667.5|0
1604311200000|2020-11-02 10:00:00|9677.5|9675.5|9692.5|9690.5|9692.5|9690.5|9675.5|9673.5|0
1604311500000|2020-11-02 10:05:00|9692|9690|9678.5|9676.5|9694.5|9692.5|9675.5|9673.5|0
1604311800000|2020-11-02 10:10:00|9678|9676|9682|9680|9688.5|9686.5|9678|9676|0
1604312100000|2020-11-02 10:15:00|9682.5|9680.5|9680.5|9678.5|9685.5|9683.5|9670|9668|0
1604312400000|2020-11-02 10:20:00|9680|9678|9683|9681|9689.5|9687.5|9678.5|9676.5|0
1604312700000|2020-11-02 10:25:00|9683.5|9681.5|9686.5|9684.5|9688.5|9686.5|9679|9677|0
1604313000000|2020-11-02 10:30:00|9687|9685|9694|9692|9698|9696|9682|9680|0
1604313300000|2020-11-02 10:35:00|9693.5|9691.5|9699.5|9697.5|9702|9700|9693.5|9691.5|0
1604313600000|2020-11-02 10:40:00|9700|9698|9710.5|9708.5|9710.5|9708.5|9700|9698|0
1604313900000|2020-11-02 10:45:00|9711|9709|9711.5|9709.5|9716.5|9714.5|9707.5|9705.5|0
1604314200000|2020-11-02 10:50:00|9712|9710|9719|9717|9723|9721|9710.5|9708.5|0
1604314500000|2020-11-02 10:55:00|9719.5|9717.5|9719|9717|9728.5|9726.5|9718.5|9716.5|0
1604314800000|2020-11-02 11:00:00|9719.5|9717.5|9721|9719|9723.5|9721.5|9712.5|9710.5|0
1604315100000|2020-11-02 11:05:00|9720.5|9718.5|9732|9730|9733|9731|9717|9715|0
1604315400000|2020-11-02 11:10:00|9731.5|9729.5|9737.5|9735.5|9740.5|9738.5|9730|9728|0
1604315700000|2020-11-02 11:15:00|9738|9736|9731.5|9729.5|9740|9738|9727.5|9725.5|0
1604316000000|2020-11-02 11:20:00|9732|9730|9750|9748|9750|9748|9731.5|9729.5|0
1604316300000|2020-11-02 11:25:00|9750.5|9748.5|9734.5|9732.5|9751|9749|9732.5|9730.5|0
1604316600000|2020-11-02 11:30:00|9735|9733|9731|9729|9739|9737|9727.5|9725.5|0
1604316900000|2020-11-02 11:35:00|9731.5|9729.5|9737.5|9735.5|9741.5|9739.5|9728.5|9726.5|0
1604317200000|2020-11-02 11:40:00|9738|9736|9732|9730|9741.5|9739.5|9725|9723|0
1604317500000|2020-11-02 11:45:00|9732.5|9730.5|9726|9724|9733|9731|9724|9722|0
1604317800000|2020-11-02 11:50:00|9726.5|9724.5|9724|9722|9732|9730|9722|9720|0
1604318100000|2020-11-02 11:55:00|9724.5|9722.5|9733|9731|9736|9734|9724.5|9722.5|0
1604318400000|2020-11-02 12:00:00|9733.5|9731.5|9728|9726|9733.5|9731.5|9722|9720|0
1604318700000|2020-11-02 12:05:00|9727.5|9725.5|9720|9718|9729|9727|9719.5|9717.5|0
1604319000000|2020-11-02 12:10:00|9719.5|9717.5|9741|9739|9741|9739|9719.5|9717.5|0
1604319300000|2020-11-02 12:15:00|9740.5|9738.5|9730|9728|9742|9740|9728.5|9726.5|0
1604319600000|2020-11-02 12:20:00|9729.5|9727.5|9724|9722|9729.5|9727.5|9721|9719|0
1604319900000|2020-11-02 12:25:00|9723.5|9721.5|9721|9719|9724|9722|9718|9716|0
1604320200000|2020-11-02 12:30:00|9722|9720|9725|9723|9728|9726|9722|9720|0
1604320500000|2020-11-02 12:35:00|9724.5|9722.5|9726|9724|9731|9729|9723|9721|0
1604320800000|2020-11-02 12:40:00|9724.9|9722.9|9741.4|9739.4|9742.4|9740.4|9723.4|9721.4|0
1604321100000|2020-11-02 12:45:00|9740.9|9738.9|9742.9|9740.9|9743.9|9741.9|9736.9|9734.9|0
1604321400000|2020-11-02 12:50:00|9742.4|9740.4|9731.9|9729.9|9742.9|9740.9|9727.4|9725.4|0
1604321700000|2020-11-02 12:55:00|9732.4|9730.4|9737.4|9735.4|9738.9|9736.9|9729.9|9727.9|0
1604322000000|2020-11-02 13:00:00|9736.4|9734.4|9741.9|9739.9|9744.9|9742.9|9734.9|9732.9|0
1604322300000|2020-11-02 13:05:00|9741.4|9739.4|9739.4|9737.4|9742.4|9740.4|9733.4|9731.4|0
1604322600000|2020-11-02 13:10:00|9739.9|9737.9|9741.4|9739.4|9743.9|9741.9|9737.9|9735.9|0
1604322900000|2020-11-02 13:15:00|9740.9|9738.9|9749.9|9747.9|9750.9|9748.9|9738.9|9736.9|0
1604323200000|2020-11-02 13:20:00|9750.4|9748.4|9758.9|9756.9|9759.9|9757.9|9748.9|9746.9|0
1604323500000|2020-11-02 13:25:00|9759.4|9757.4|9756.9|9754.9|9762.4|9760.4|9754.9|9752.9|0
1604323800000|2020-11-02 13:30:00|9757.4|9755.4|9760.9|9758.9|9765.9|9763.9|9756.9|9754.9|0
1604324100000|2020-11-02 13:35:00|9761.4|9759.4|9755.9|9753.9|9764.9|9762.9|9751.9|9749.9|0
1604324400000|2020-11-02 13:40:00|9755.4|9753.4|9774.4|9772.4|9775.4|9773.4|9753.9|9751.9|0
1604324700000|2020-11-02 13:45:00|9773.9|9771.9|9754.4|9752.4|9774.9|9772.9|9753.9|9751.9|0
1604325000000|2020-11-02 13:50:00|9754.9|9752.9|9764.4|9762.4|9766.9|9764.9|9754.9|9752.9|0
1604325300000|2020-11-02 13:55:00|9764.9|9762.9|9772.9|9770.9|9772.9|9770.9|9764.9|9762.9|0
1604325600000|2020-11-02 14:00:00|9772.4|9770.4|9772.4|9770.4|9774.4|9772.4|9763.9|9761.9|0
1604325900000|2020-11-02 14:05:00|9771.9|9769.9|9780.4|9778.4|9783.4|9781.4|9771.4|9769.4|0
1604326200000|2020-11-02 14:10:00|9779.9|9777.9|9770.9|9768.9|9780.9|9778.9|9769.4|9767.4|0
1604326500000|2020-11-02 14:15:00|9771.4|9769.4|9782.4|9780.4|9782.4|9780.4|9770.9|9768.9|0
1604326800000|2020-11-02 14:20:00|9781.9|9779.9|9773.9|9771.9|9785.4|9783.4|9772.4|9770.4|0
1604327100000|2020-11-02 14:25:00|9773.4|9771.4|9775.4|9773.4|9782.9|9780.9|9772.9|9770.9|0
1604327400000|2020-11-02 14:30:00|9775.9|9773.9|9743.9|9741.9|9776.9|9774.9|9743.9|9741.9|0
1604327700000|2020-11-02 14:35:00|9743.4|9741.4|9749.4|9747.4|9751.4|9749.4|9738.4|9736.4|0
1604328000000|2020-11-02 14:40:00|9748.9|9746.9|9741.9|9739.9|9750.9|9748.9|9737.4|9735.4|0
1604328300000|2020-11-02 14:45:00|9742.4|9740.4|9749.9|9747.9|9756.9|9754.9|9739.9|9737.9|0
1604328600000|2020-11-02 14:50:00|9749.4|9747.4|9773.9|9771.9|9778.9|9776.9|9743.9|9741.9|0
1604328900000|2020-11-02 14:55:00|9774.4|9772.4|9781.4|9779.4|9782.9|9780.9|9765.9|9763.9|0
1604329200000|2020-11-02 15:00:00|9792.9|9790.9|9776.9|9774.9|9792.9|9790.9|9773.4|9771.4|0
1604329500000|2020-11-02 15:05:00|9775.9|9773.9|9777.4|9775.4|9781.4|9779.4|9769.9|9767.9|0
1604329800000|2020-11-02 15:10:00|9777.6|9775.6|9783.1|9781.1|9786.6|9784.6|9777.1|9775.1|0
1604330100000|2020-11-02 15:15:00|9783.6|9781.6|9792.6|9790.6|9793.6|9791.6|9777.6|9775.6|0
1604330400000|2020-11-02 15:20:00|9792.1|9790.1|9796.6|9794.6|9796.6|9794.6|9787.6|9785.6|0
1604330700000|2020-11-02 15:25:00|9797.1|9795.1|9786.1|9784.1|9802.1|9800.1|9786.1|9784.1|0
1604331000000|2020-11-02 15:30:00|9786.6|9784.6|9785.6|9783.6|9787.1|9785.1|9775.6|9773.6|0
1604331300000|2020-11-02 15:35:00|9786.6|9784.6|9789.6|9787.6|9794.1|9792.1|9783.1|9781.1|0
1604331600000|2020-11-02 15:40:00|9790.1|9788.1|9789.1|9787.1|9794.1|9792.1|9784.1|9782.1|0
1604331900000|2020-11-02 15:45:00|9790.1|9788.1|9796.6|9794.6|9801.6|9799.6|9789.1|9787.1|0
1604332200000|2020-11-02 15:50:00|9796.1|9794.1|9792.1|9790.1|9804.1|9802.1|9787.1|9785.1|0
1604332500000|2020-11-02 15:55:00|9792.6|9790.6|9785.1|9783.1|9794.1|9792.1|9776.6|9774.6|0
1604332800000|2020-11-02 16:00:00|9784.6|9782.6|9782.1|9780.1|9790.1|9788.1|9777.6|9775.6|0
1604333100000|2020-11-02 16:05:00|9782.6|9780.6|9785.6|9783.6|9786.1|9784.1|9777.1|9775.1|0
1604333400000|2020-11-02 16:10:00|9786.1|9784.1|9778.1|9776.1|9787.6|9785.6|9773.1|9771.1|0
1604333700000|2020-11-02 16:15:00|9777.6|9775.6|9779.6|9777.6|9782.1|9780.1|9774.1|9772.1|0
1604334000000|2020-11-02 16:20:00|9779.1|9777.1|9776.1|9774.1|9781.1|9779.1|9759.6|9757.6|0
1604334300000|2020-11-02 16:25:00|9776.6|9774.6|9796.1|9794.1|9805.1|9803.1|9775.1|9773.1|0
1604334600000|2020-11-02 16:30:00|9797.1|9795.1|9802.6|9800.6|9809.1|9807.1|9794.6|9792.6|0
1604334900000|2020-11-02 16:35:00|9803.1|9801.1|9801.1|9799.1|9812.1|9810.1|9798.1|9796.1|0
1604335200000|2020-11-02 16:40:00|9801.6|9799.6|9814.6|9812.6|9814.6|9812.6|9801.6|9799.6|0
1604335500000|2020-11-02 16:45:00|9814.1|9812.1|9812.6|9810.6|9817.1|9815.1|9811.6|9809.6|0
1604335800000|2020-11-02 16:50:00|9812.1|9810.1|9816.1|9814.1|9816.1|9814.1|9810.1|9808.1|0
1604336100000|2020-11-02 16:55:00|9816.6|9814.6|9809.1|9807.1|9818.1|9816.1|9809.1|9807.1|0
1604336400000|2020-11-02 17:00:00|9808.6|9806.6|9798.1|9796.1|9809.1|9807.1|9794.1|9792.1|0
1604336700000|2020-11-02 17:05:00|9798.6|9796.6|9804.6|9802.6|9806.6|9804.6|9796.6|9794.6|0
1604337000000|2020-11-02 17:10:00|9804.1|9802.1|9798.6|9796.6|9806.6|9804.6|9795.6|9793.6|0
1604337300000|2020-11-02 17:15:00|9798.1|9796.1|9796.1|9794.1|9804.6|9802.6|9796.1|9794.1|0
1604337600000|2020-11-02 17:20:00|9796.6|9794.6|9803.1|9801.1|9803.6|9801.6|9795.1|9793.1|0
1604337900000|2020-11-02 17:25:00|9802.6|9800.6|9809.1|9807.1|9809.6|9807.6|9801.1|9799.1|0
1604338200000|2020-11-02 17:30:00|9808.6|9806.6|9802.6|9800.6|9809.1|9807.1|9800.6|9798.6|0
1604338500000|2020-11-02 17:35:00|9803.1|9801.1|9793.1|9791.1|9805.6|9803.6|9792.1|9790.1|0
1604338800000|2020-11-02 17:40:00|9792.6|9790.6|9789.6|9787.6|9793.1|9791.1|9786.6|9784.6|0
1604339100000|2020-11-02 17:45:00|9789.1|9787.1|9783.6|9781.6|9791.6|9789.6|9780.6|9778.6|0
1604339400000|2020-11-02 17:50:00|9783.1|9781.1|9785.6|9783.6|9787.6|9785.6|9781.1|9779.1|0
1604339700000|2020-11-02 17:55:00|9786.1|9784.1|9787.6|9785.6|9789.1|9787.1|9781.6|9779.6|0
1604340000000|2020-11-02 18:00:00|9788.1|9786.1|9784.1|9782.1|9790.1|9788.1|9777.6|9775.6|0
1604340300000|2020-11-02 18:05:00|9783.6|9781.6|9781.1|9779.1|9784.1|9782.1|9774.1|9772.1|0
1604340600000|2020-11-02 18:10:00|9781.6|9779.6|9778.6|9776.6|9782.6|9780.6|9776.6|9774.6|0
1604340900000|2020-11-02 18:15:00|9778.1|9776.1|9767.6|9765.6|9780.1|9778.1|9767.6|9765.6|0
1604341200000|2020-11-02 18:20:00|9767.1|9765.1|9768.1|9766.1|9771.1|9769.1|9760.1|9758.1|0
1604341500000|2020-11-02 18:25:00|9767.6|9765.6|9774.1|9772.1|9774.1|9772.1|9764.6|9762.6|0
1604341800000|2020-11-02 18:30:00|9773.6|9771.6|9777.1|9775.1|9777.6|9775.6|9770.1|9768.1|0
1604342100000|2020-11-02 18:35:00|9776.6|9774.6|9769.6|9767.6|9777.6|9775.6|9767.6|9765.6|0
1604342400000|2020-11-02 18:40:00|9770.1|9768.1|9776.1|9774.1|9778.1|9776.1|9769.1|9767.1|0
1604342700000|2020-11-02 18:45:00|9775.6|9773.6|9767.6|9765.6|9775.6|9773.6|9766.6|9764.6|0
1604343000000|2020-11-02 18:50:00|9767.1|9765.1|9753.1|9751.1|9767.1|9765.1|9751.1|9749.1|0
1604343300000|2020-11-02 18:55:00|9752.6|9750.6|9755.6|9753.6|9756.6|9754.6|9750.1|9748.1|0
1604343600000|2020-11-02 19:00:00|9754.1|9752.1|9758.6|9756.6|9762.6|9760.6|9753.1|9751.1|0
1604343900000|2020-11-02 19:05:00|9758.1|9756.1|9766.6|9764.6|9767.6|9765.6|9756.6|9754.6|0
1604344200000|2020-11-02 19:10:00|9766.1|9764.1|9766.1|9764.1|9770.6|9768.6|9762.6|9760.6|0
1604344500000|2020-11-02 19:15:00|9765.6|9763.6|9763.6|9761.6|9767.1|9765.1|9759.6|9757.6|0
1604344800000|2020-11-02 19:20:00|9763.1|9761.1|9780.6|9778.6|9780.6|9778.6|9760.6|9758.6|0
1604345100000|2020-11-02 19:25:00|9781.1|9779.1|9785.1|9783.1|9785.1|9783.1|9775.6|9773.6|0
1604345400000|2020-11-02 19:30:00|9785.6|9783.6|9784.6|9782.6|9788.1|9786.1|9781.6|9779.6|0
1604345700000|2020-11-02 19:35:00|9785.1|9783.1|9790.1|9788.1|9794.1|9792.1|9785.1|9783.1|0
1604346000000|2020-11-02 19:40:00|9790.6|9788.6|9792.1|9790.1|9792.1|9790.1|9789.6|9787.6|0
1604346300000|2020-11-02 19:45:00|9791.6|9789.6|9795.6|9793.6|9807.1|9805.1|9791.6|9789.6|0
1604346600000|2020-11-02 19:50:00|9796.1|9794.1|9792.6|9790.6|9799.6|9797.6|9790.1|9788.1|0
1604346900000|2020-11-02 19:55:00|9793.1|9791.1|9796.1|9794.1|9796.1|9794.1|9790.1|9788.1|0
1604347200000|2020-11-02 20:00:00|9795.6|9793.6|9797.6|9795.6|9803.6|9801.6|9794.6|9792.6|0
1604347500000|2020-11-02 20:05:00|9795.6|9793.6|9795.1|9793.1|9798.1|9796.1|9794.1|9792.1|0
1604347800000|2020-11-02 20:10:00|9795.6|9793.6|9798.1|9796.1|9802.1|9800.1|9793.6|9791.6|0
1604348100000|2020-11-02 20:15:00|9798.6|9796.6|9806.1|9804.1|9806.6|9804.6|9797.6|9795.6|0
1604348400000|2020-11-02 20:20:00|9806.6|9804.6|9807.1|9805.1|9809.6|9807.6|9804.6|9802.6|0
1604348700000|2020-11-02 20:25:00|9806.6|9804.6|9802.6|9800.6|9807.1|9805.1|9802.6|9800.6|0
1604349000000|2020-11-02 20:30:00|9803.1|9801.1|9796.6|9794.6|9810.1|9808.1|9796.6|9794.6|0
1604349300000|2020-11-02 20:35:00|9797.1|9795.1|9794.6|9792.6|9799.1|9797.1|9789.6|9787.6|0
1604349600000|2020-11-02 20:40:00|9795.1|9793.1|9785.6|9783.6|9796.6|9794.6|9784.6|9782.6|0
1604349900000|2020-11-02 20:45:00|9786.1|9784.1|9796.1|9794.1|9802.1|9800.1|9783.1|9781.1|0
1604350200000|2020-11-02 20:50:00|9797.6|9795.6|9792.6|9790.6|9797.6|9795.6|9786.6|9784.6|0
1604350500000|2020-11-02 20:55:00|9795.1|9793.1|9801.4|9795.4|9805.6|9803.6|9789.1|9787.1|0
1604350800000|2020-11-02 21:00:00|9801.3|9795.3|9806.9|9800.9|9811|9805|9792.6|9786.6|0
1604351100000|2020-11-02 21:05:00|9806.8|9800.8|9801.1|9795.1|9810.4|9804.4|9800.3|9794.3|0
1604351400000|2020-11-02 21:10:00|9802.1|9796.1|9795.1|9789.1|9802.1|9796.1|9793.2|9787.2|0
1604351700000|2020-11-02 21:15:00|9796.3|9790.3|9796.1|9790.1|9796.6|9790.6|9794.9|9788.9|0
1604352000000|2020-11-02 21:20:00|9795.8|9789.8|9796.1|9790.1|9796.1|9790.1|9795.6|9789.6|0
1604352300000|2020-11-02 21:25:00|9795.8|9789.8|9794.4|9788.4|9795.8|9789.8|9793.9|9787.9|0
1604352600000|2020-11-02 21:30:00|9794.3|9788.3|9800.1|9794.1|9800.6|9794.6|9790|9784|0
1604352900000|2020-11-02 21:35:00|9800.2|9794.2|9803.5|9797.5|9804.3|9798.3|9799.5|9793.5|0
1604353200000|2020-11-02 21:40:00|9803.6|9797.6|9805.5|9799.5|9806.1|9800.1|9800.1|9794.1|0
1604353500000|2020-11-02 21:45:00|9805.4|9799.4|9805.5|9799.5|9809|9803|9804.9|9798.9|0
1604353800000|2020-11-02 21:50:00|9805.4|9799.4|9805.5|9799.5|9805.5|9799.5|9802.9|9796.9|0
1604354100000|2020-11-02 21:55:00|9805.4|9799.4|9804.4|9798.4|9805.5|9799.5|9802.4|9796.4|0
1604354400000|2020-11-02 22:00:00|9804.2|9798.2|9804.9|9798.9|9805.4|9799.4|9803.7|9797.7|0
1604354700000|2020-11-02 22:05:00|9804.7|9798.7|9804.4|9798.4|9804.9|9798.9|9804.4|9798.4|0
1604355000000|2020-11-02 22:10:00|9804.7|9798.7|9804.2|9798.2|9804.9|9798.9|9803.9|9797.9|0
1604355300000|2020-11-02 22:15:00|9803.9|9797.9|9803.5|9797.5|9804.2|9798.2|9803.5|9797.5|0
1604355600000|2020-11-02 22:20:00|9803.7|9797.7|9803.7|9797.7|9804.4|9798.4|9803|9797|0
1604355900000|2020-11-02 22:25:00|9803.5|9797.5|9804.4|9798.4|9804.7|9798.7|9803.5|9797.5|0
1604356200000|2020-11-02 22:30:00|9803.9|9797.9|9803.5|9797.5|9803.9|9797.9|9803.5|9797.5|0
1604356500000|2020-11-02 22:35:00|9803.2|9797.2|9803.9|9797.9|9804.2|9798.2|9803.2|9797.2|0
1604356800000|2020-11-02 22:40:00|9804.2|9798.2|9804.2|9798.2|9804.4|9798.4|9803.9|9797.9|0
1604357100000|2020-11-02 22:45:00|9804.7|9798.7|9804.4|9798.4|9804.7|9798.7|9804.2|9798.2|0
1604357400000|2020-11-02 22:50:00|9804.7|9798.7|9804.9|9798.9|9805.6|9799.6|9804.2|9798.2|0
1604357700000|2020-11-02 22:55:00|9805.4|9799.4|9805.2|9799.2|9806.1|9800.1|9804.7|9798.7|0
1604358000000|2020-11-02 23:00:00|9805.3|9799.3|9812.8|9806.8|9814.2|9808.2|9799|9793|0
1604358300000|2020-11-02 23:05:00|9812.9|9806.9|9812.8|9806.8|9814.7|9808.7|9809.9|9803.9|0
1604358600000|2020-11-02 23:10:00|9813.1|9807.1|9811.6|9805.6|9813.4|9807.4|9810.5|9804.5|0
1604358900000|2020-11-02 23:15:00|9811.3|9805.3|9818.2|9812.2|9818.8|9812.8|9808.4|9802.4|0
1604359200000|2020-11-02 23:20:00|9818.3|9812.3|9819.4|9813.4|9819.9|9813.9|9812.2|9806.2|0
1604359500000|2020-11-02 23:25:00|9819.5|9813.5|9822.8|9816.8|9824.8|9818.8|9817.9|9811.9|0
1604359800000|2020-11-02 23:30:00|9822.9|9816.9|9821.8|9815.8|9825.5|9819.5|9817.7|9811.7|0
1604360100000|2020-11-02 23:35:00|9821.9|9815.9|9820.1|9814.1|9825.5|9819.5|9818|9812|0
1604360400000|2020-11-02 23:40:00|9820.3|9814.3|9817.7|9811.7|9821.2|9815.2|9817.2|9811.2|0
1604360700000|2020-11-02 23:45:00|9817.8|9811.8|9815.7|9809.7|9819.5|9813.5|9813.7|9807.7|0
1604361000000|2020-11-02 23:50:00|9815.8|9809.8|9818.3|9812.3|9818.3|9812.3|9815.4|9809.4|0
1604361300000|2020-11-02 23:55:00|9818|9812|9817.7|9811.7|9818.3|9812.3|9816.6|9810.6|0
1604361600000|2020-11-03 00:00:00|9817.8|9811.8|9820.3|9814.3|9823.5|9817.5|9817.2|9811.2|0
1604361900000|2020-11-03 00:05:00|9820.1|9814.1|9811.2|9805.2|9820.6|9814.6|9807.1|9801.1|0
1604362200000|2020-11-03 00:10:00|9811.7|9805.7|9812.2|9806.2|9814.5|9808.5|9806|9800|0
1604362500000|2020-11-03 00:15:00|9812.3|9806.3|9818.9|9812.9|9825.5|9819.5|9810|9804|0
1604362800000|2020-11-03 00:20:00|9818.5|9812.5|9820.4|9814.4|9820.4|9814.4|9815|9809|0
1604363100000|2020-11-03 00:25:00|9820.3|9814.3|9834|9828|9834|9828|9820.3|9814.3|0
1604363400000|2020-11-03 00:30:00|9833.9|9827.9|9831.1|9825.1|9836.4|9830.4|9831|9825|0
1604363700000|2020-11-03 00:35:00|9831.2|9825.2|9833.6|9827.6|9833.7|9827.7|9828.5|9822.5|0
1604364000000|2020-11-03 00:40:00|9834.4|9828.4|9837.1|9831.1|9838.8|9832.8|9831|9825|0
1604364300000|2020-11-03 00:45:00|9837|9831|9839.5|9833.5|9839.6|9833.6|9837|9831|0
1604364600000|2020-11-03 00:50:00|9839.4|9833.4|9839.7|9833.7|9839.7|9833.7|9839.3|9833.3|0
1604364900000|2020-11-03 00:55:00|9839.6|9833.6|9845.1|9839.1|9847.7|9841.7|9839.6|9833.6|0
1604365200000|2020-11-03 01:00:00|9845|9839|9844.7|9838.7|9845.1|9839.1|9839.8|9833.8|0
1604365500000|2020-11-03 01:05:00|9844.8|9838.8|9843.3|9837.3|9851.5|9845.5|9842.1|9836.1|0
1604365800000|2020-11-03 01:10:00|9842.1|9836.1|9839.2|9833.2|9844.7|9838.7|9835.3|9829.3|0
1604366100000|2020-11-03 01:15:00|9839.3|9833.3|9841.9|9835.9|9848.5|9842.5|9839.3|9833.3|0
1604366400000|2020-11-03 01:20:00|9841.8|9835.8|9839.2|9833.2|9847|9841|9839|9833|0
1604366700000|2020-11-03 01:25:00|9840.1|9834.1|9839.2|9833.2|9844.6|9838.6|9830.9|9824.9|0
1604367000000|2020-11-03 01:30:00|9839.3|9833.3|9844.5|9838.5|9849.7|9843.7|9836.5|9830.5|0
1604367300000|2020-11-03 01:35:00|9844.4|9838.4|9849.7|9843.7|9849.7|9843.7|9841.8|9835.8|0
1604367600000|2020-11-03 01:40:00|9849.6|9843.6|9844.4|9838.4|9849.7|9843.7|9844.3|9838.3|0
1604367900000|2020-11-03 01:45:00|9844.5|9838.5|9851.2|9845.2|9851.2|9845.2|9840.3|9834.3|0
1604368200000|2020-11-03 01:50:00|9851.7|9845.7|9860.5|9854.5|9863.2|9857.2|9849.9|9843.9|0
1604368500000|2020-11-03 01:55:00|9860.6|9854.6|9865.8|9859.8|9867.5|9861.5|9860.4|9854.4|0
1604368800000|2020-11-03 02:00:00|9865.4|9859.4|9860.8|9854.8|9866.2|9860.2|9860.7|9854.7|0
1604369100000|2020-11-03 02:05:00|9860.9|9854.9|9866.2|9860.2|9869|9863|9860.9|9854.9|0
1604369400000|2020-11-03 02:10:00|9866.3|9860.3|9860.6|9854.6|9866.3|9860.3|9858|9852|0
1604369700000|2020-11-03 02:15:00|9860.7|9854.7|9863.3|9857.3|9863.5|9857.5|9860.4|9854.4|0
1604370000000|2020-11-03 02:20:00|9863.4|9857.4|9863.4|9857.4|9866.2|9860.2|9860.8|9854.8|0
1604370300000|2020-11-03 02:25:00|9863.5|9857.5|9863.4|9857.4|9866.1|9860.1|9863.4|9857.4|0
1604370600000|2020-11-03 02:30:00|9863.3|9857.3|9865.9|9859.9|9866|9860|9863.1|9857.1|0
1604370900000|2020-11-03 02:35:00|9866|9860|9863.5|9857.5|9868.7|9862.7|9863.4|9857.4|0
1604371200000|2020-11-03 02:40:00|9863.4|9857.4|9866|9860|9868.6|9862.6|9863.4|9857.4|0
1604371500000|2020-11-03 02:45:00|9866.1|9860.1|9874.2|9868.2|9877.1|9871.1|9864.9|9858.9|0
1604371800000|2020-11-03 02:50:00|9873.8|9867.8|9875.5|9869.5|9875.5|9869.5|9871.6|9865.6|0
1604372100000|2020-11-03 02:55:00|9876|9870|9879.5|9873.5|9879.5|9873.5|9875.5|9869.5|0
1604372400000|2020-11-03 03:00:00|9877|9871|9876.9|9870.9|9877.2|9871.2|9874.3|9868.3|0
1604372700000|2020-11-03 03:05:00|9876.8|9870.8|9876.9|9870.9|9879.7|9873.7|9874.2|9868.2|0
1604373000000|2020-11-03 03:10:00|9877|9871|9874.2|9868.2|9878.3|9872.3|9871.7|9865.7|0
1604373300000|2020-11-03 03:15:00|9874.1|9868.1|9875.7|9869.7|9878.6|9872.6|9874.1|9868.1|0
1604373600000|2020-11-03 03:20:00|9876.2|9870.2|9868|9862|9877|9871|9867.9|9861.9|0
1604373900000|2020-11-03 03:25:00|9868.1|9862.1|9870.6|9864.6|9870.7|9864.7|9867.9|9861.9|0
1604374200000|2020-11-03 03:30:00|9870.5|9864.5|9861.5|9855.5|9873.3|9867.3|9859.9|9853.9|0
1604374500000|2020-11-03 03:35:00|9861.9|9855.9|9860.4|9854.4|9862.8|9856.8|9857.4|9851.4|0
1604374800000|2020-11-03 03:40:00|9860.8|9854.8|9860.3|9854.3|9862.9|9856.9|9857.5|9851.5|0
1604375100000|2020-11-03 03:45:00|9860.2|9854.2|9855.1|9849.1|9860.2|9854.2|9854.9|9848.9|0
1604375400000|2020-11-03 03:50:00|9855|9849|9857.6|9851.6|9860.3|9854.3|9855|9849|0
1604375700000|2020-11-03 03:55:00|9857.7|9851.7|9860.3|9854.3|9860.4|9854.4|9857.6|9851.6|0
1604376000000|2020-11-03 04:00:00|9860.2|9854.2|9860.2|9854.2|9860.3|9854.3|9860.1|9854.1|0
1604376300000|2020-11-03 04:05:00|9860.3|9854.3|9854.8|9848.8|9860.3|9854.3|9854.8|9848.8|0
1604376600000|2020-11-03 04:10:00|9853.9|9847.9|9854.9|9848.9|9857.5|9851.5|9852.2|9846.2|0
1604376900000|2020-11-03 04:15:00|9854.8|9848.8|9857|9851|9857.3|9851.3|9851.9|9845.9|0
1604377200000|2020-11-03 04:20:00|9856.2|9850.2|9849.1|9843.1|9856.2|9850.2|9846.2|9840.2|0
1604377500000|2020-11-03 04:25:00|9849|9843|9851.7|9845.7|9851.8|9845.8|9849|9843|0
1604377800000|2020-11-03 04:30:00|9851.8|9845.8|9850.7|9844.7|9854.4|9848.4|9846.4|9840.4|0
1604378100000|2020-11-03 04:35:00|9849.4|9843.4|9852.1|9846.1|9852.2|9846.2|9849.4|9843.4|0
1604378400000|2020-11-03 04:40:00|9852.2|9846.2|9846.9|9840.9|9854.8|9848.8|9846.8|9840.8|0
1604378700000|2020-11-03 04:45:00|9848.1|9842.1|9846.6|9840.6|9849.2|9843.2|9843.8|9837.8|0
1604379000000|2020-11-03 04:50:00|9846.7|9840.7|9846.5|9840.5|9849.3|9843.3|9846.5|9840.5|0
1604379300000|2020-11-03 04:55:00|9846.6|9840.6|9845.1|9839.1|9848.9|9842.9|9843.6|9837.6|0
1604379600000|2020-11-03 05:00:00|9845.5|9839.5|9849.4|9843.4|9851.8|9845.8|9843.9|9837.9|0
1604379900000|2020-11-03 05:05:00|9849.3|9843.3|9854.5|9848.5|9854.6|9848.6|9849.3|9843.3|0
1604380200000|2020-11-03 05:10:00|9854.6|9848.6|9857.2|9851.2|9857.2|9851.2|9852|9846|0
1604380500000|2020-11-03 05:15:00|9857.1|9851.1|9859.7|9853.7|9859.9|9853.9|9854.5|9848.5|0
1604380800000|2020-11-03 05:20:00|9859.3|9853.3|9862.4|9856.4|9862.4|9856.4|9854.4|9848.4|0
1604381100000|2020-11-03 05:25:00|9862.3|9856.3|9868|9862|9868.1|9862.1|9859.8|9853.8|0
1604381400000|2020-11-03 05:30:00|9868.1|9862.1|9865.5|9859.5|9868.3|9862.3|9865.4|9859.4|0
1604381700000|2020-11-03 05:35:00|9864.6|9858.6|9862.7|9856.7|9864.6|9858.6|9860|9854|0
1604382000000|2020-11-03 05:40:00|9862.6|9856.6|9857.3|9851.3|9862.6|9856.6|9857.1|9851.1|0
1604382300000|2020-11-03 05:45:00|9857.2|9851.2|9854.8|9848.8|9857.4|9851.4|9854.6|9848.6|0
1604382600000|2020-11-03 05:50:00|9854.9|9848.9|9857.3|9851.3|9857.7|9851.7|9854.6|9848.6|0
1604382900000|2020-11-03 05:55:00|9857.4|9851.4|9862.5|9856.5|9862.6|9856.6|9854.8|9848.8|0
1604383200000|2020-11-03 06:00:00|9862.4|9856.4|9860.1|9854.1|9865.3|9859.3|9857.5|9851.5|0
1604383500000|2020-11-03 06:05:00|9860|9854|9854.7|9848.7|9860|9854|9849.5|9843.5|0
1604383800000|2020-11-03 06:10:00|9854.8|9848.8|9857.8|9851.8|9857.9|9851.9|9851.9|9845.9|0
1604384100000|2020-11-03 06:15:00|9857.9|9851.9|9862.9|9856.9|9862.9|9856.9|9857.5|9851.5|0
1604384400000|2020-11-03 06:20:00|9862.8|9856.8|9861.5|9855.5|9864.1|9858.1|9860.2|9854.2|0
1604384700000|2020-11-03 06:25:00|9861.4|9855.4|9867.4|9861.4|9867.5|9861.5|9861.4|9855.4|0
1604385000000|2020-11-03 06:30:00|9867.2|9861.2|9859.6|9853.6|9867.3|9861.3|9859.6|9853.6|0
1604385300000|2020-11-03 06:35:00|9859.5|9853.5|9864.5|9858.5|9865.7|9859.7|9854.3|9848.3|0
1604385600000|2020-11-03 06:40:00|9864.9|9858.9|9865.6|9859.6|9867.2|9861.2|9864.4|9858.4|0
1604385900000|2020-11-03 06:45:00|9865.7|9859.7|9861.7|9855.7|9867|9861|9861.5|9855.5|0
1604386200000|2020-11-03 06:50:00|9861.8|9855.8|9864.4|9858.4|9869.5|9863.5|9861.8|9855.8|0
1604386500000|2020-11-03 06:55:00|9864.3|9858.3|9858.9|9852.9|9864.3|9858.3|9858.8|9852.8|0
1604386800000|2020-11-03 07:00:00|9857.6|9855.6|9842.1|9840.1|9859.1|9857.1|9837.6|9835.6|0
1604387100000|2020-11-03 07:05:00|9841.6|9839.6|9840.1|9838.1|9843.1|9841.1|9837.6|9835.6|0
1604387400000|2020-11-03 07:10:00|9840.6|9838.6|9850.1|9848.1|9850.1|9848.1|9840.6|9838.6|0
1604387700000|2020-11-03 07:15:00|9849.6|9847.6|9858.1|9856.1|9860.6|9858.6|9848.1|9846.1|0
1604388000000|2020-11-03 07:20:00|9857.6|9855.6|9856.6|9854.6|9859.6|9857.6|9853.1|9851.1|0
1604388300000|2020-11-03 07:25:00|9857.6|9855.6|9863.6|9861.6|9863.6|9861.6|9853.1|9851.1|0
1604388600000|2020-11-03 07:30:00|9864.1|9862.1|9863.1|9861.1|9864.6|9862.6|9859.1|9857.1|0
1604388900000|2020-11-03 07:35:00|9863.6|9861.6|9863.1|9861.1|9864.6|9862.6|9860.1|9858.1|0
1604389200000|2020-11-03 07:40:00|9862.6|9860.6|9865.6|9863.6|9869.1|9867.1|9859.1|9857.1|0
1604389500000|2020-11-03 07:45:00|9865.1|9863.1|9855.6|9853.6|9865.1|9863.1|9853.1|9851.1|0
1604389800000|2020-11-03 07:50:00|9855.1|9853.1|9841.6|9839.6|9858.1|9856.1|9838.6|9836.6|0
1604390100000|2020-11-03 07:55:00|9842.1|9840.1|9847.6|9845.6|9847.6|9845.6|9831.1|9829.1|0
1604390400000|2020-11-03 08:00:00|9843.6|9841.6|9834.1|9832.1|9843.6|9841.6|9803.6|9801.6|0
1604390700000|2020-11-03 08:05:00|9836.6|9834.6|9824.6|9822.6|9841.6|9839.6|9822.1|9820.1|0
1604391000000|2020-11-03 08:10:00|9825.1|9823.1|9840.1|9838.1|9848.1|9846.1|9817.6|9815.6|0
1604391300000|2020-11-03 08:15:00|9840.6|9838.6|9843.1|9841.1|9848.6|9846.6|9836.6|9834.6|0
1604391600000|2020-11-03 08:20:00|9842.6|9840.6|9858.6|9856.6|9860.1|9858.1|9840.1|9838.1|0
1604391900000|2020-11-03 08:25:00|9859.1|9857.1|9862.1|9860.1|9867.6|9865.6|9854.6|9852.6|0
1604392200000|2020-11-03 08:30:00|9862.6|9860.6|9862.1|9860.1|9866.1|9864.1|9858.1|9856.1|0
1604392500000|2020-11-03 08:35:00|9861.6|9859.6|9868.1|9866.1|9869.1|9867.1|9856.6|9854.6|0
1604392800000|2020-11-03 08:40:00|9868|9866|9868|9866|9875.5|9873.5|9866.5|9864.5|0
1604393100000|2020-11-03 08:45:00|9867.5|9865.5|9865.5|9863.5|9875.5|9873.5|9861|9859|0
1604393400000|2020-11-03 08:50:00|9866|9864|9879.5|9877.5|9879.5|9877.5|9865|9863|0
1604393700000|2020-11-03 08:55:00|9879|9877|9872.5|9870.5|9883.5|9881.5|9869|9867|0
1604394000000|2020-11-03 09:00:00|9873|9871|9868|9866|9873|9871|9862|9860|0
1604394300000|2020-11-03 09:05:00|9868.5|9866.5|9856.5|9854.5|9869.5|9867.5|9852|9850|0
1604394600000|2020-11-03 09:10:00|9857|9855|9864.5|9862.5|9865|9863|9851.5|9849.5|0
1604394900000|2020-11-03 09:15:00|9865|9863|9867.5|9865.5|9869.5|9867.5|9863|9861|0
1604395200000|2020-11-03 09:20:00|9868|9866|9856.5|9854.5|9872.5|9870.5|9855|9853|0
1604395500000|2020-11-03 09:25:00|9857|9855|9879|9877|9881|9879|9856.5|9854.5|0
1604395800000|2020-11-03 09:30:00|9878.5|9876.5|9893|9891|9899|9897|9877|9875|0
1604396100000|2020-11-03 09:35:00|9892.5|9890.5|9913.5|9911.5|9915.5|9913.5|9892.5|9890.5|0
1604396400000|2020-11-03 09:40:00|9914|9912|9912|9910|9917|9915|9904.5|9902.5|0
1604396700000|2020-11-03 09:45:00|9912.5|9910.5|9923.5|9921.5|9924.5|9922.5|9912|9910|0
1604397000000|2020-11-03 09:50:00|9923|9921|9932|9930|9932.5|9930.5|9921|9919|0
1604397300000|2020-11-03 09:55:00|9931.5|9929.5|9930|9928|9935|9933|9924|9922|0
1604397600000|2020-11-03 10:00:00|9930.5|9928.5|9919|9917|9931.5|9929.5|9916|9914|0
1604397900000|2020-11-03 10:05:00|9917.5|9915.5|9922.5|9920.5|9925|9923|9917|9915|0
1604398200000|2020-11-03 10:10:00|9922|9920|9932.5|9930.5|9934|9932|9921|9919|0
1604398500000|2020-11-03 10:15:00|9932|9930|9937|9935|9938|9936|9931|9929|0
1604398800000|2020-11-03 10:20:00|9937.5|9935.5|9937.5|9935.5|9941|9939|9931|9929|0
1604399100000|2020-11-03 10:25:00|9938|9936|9941|9939|9943|9941|9934.5|9932.5|0
1604399400000|2020-11-03 10:30:00|9941.5|9939.5|9940.5|9938.5|9942|9940|9934|9932|0
1604399700000|2020-11-03 10:35:00|9940|9938|9941|9939|9942.5|9940.5|9938.5|9936.5|0
1604400000000|2020-11-03 10:40:00|9940.5|9938.5|9933.5|9931.5|9941.5|9939.5|9930.5|9928.5|0
1604400300000|2020-11-03 10:45:00|9933|9931|9932.5|9930.5|9939.5|9937.5|9931.5|9929.5|0
1604400600000|2020-11-03 10:50:00|9933|9931|9931|9929|9938|9936|9929|9927|0
1604400900000|2020-11-03 10:55:00|9931.5|9929.5|9937.5|9935.5|9940|9938|9931|9929|0
1604401200000|2020-11-03 11:00:00|9937|9935|9936|9934|9940|9938|9935|9933|0
1604401500000|2020-11-03 11:05:00|9936.5|9934.5|9932|9930|9939.5|9937.5|9931.5|9929.5|0
1604401800000|2020-11-03 11:10:00|9932.5|9930.5|9928|9926|9933.5|9931.5|9924.5|9922.5|0
1604402100000|2020-11-03 11:15:00|9927.5|9925.5|9915.5|9913.5|9929|9927|9912.5|9910.5|0
1604402400000|2020-11-03 11:20:00|9915|9913|9909|9907|9916|9914|9909|9907|0
1604402700000|2020-11-03 11:25:00|9909.5|9907.5|9909|9907|9914.5|9912.5|9907|9905|0
1604403000000|2020-11-03 11:30:00|9908.5|9906.5|9907|9905|9910|9908|9904|9902|0
1604403300000|2020-11-03 11:35:00|9906|9904|9911.5|9909.5|9913|9911|9904|9902|0
1604403600000|2020-11-03 11:40:00|9912|9910|9908.5|9906.5|9912|9910|9905.5|9903.5|0
1604403900000|2020-11-03 11:45:00|9909|9907|9920.5|9918.5|9921.5|9919.5|9909|9907|0
1604404200000|2020-11-03 11:50:00|9920|9918|9925|9923|9928|9926|9920|9918|0
1604404500000|2020-11-03 11:55:00|9924.5|9922.5|9928|9926|9931.5|9929.5|9922|9920|0
1604404800000|2020-11-03 12:00:00|9927|9925|9932.5|9930.5|9933|9931|9926.5|9924.5|0
1604405100000|2020-11-03 12:05:00|9933|9931|9921|9919|9933|9931|9918|9916|0
1604405400000|2020-11-03 12:10:00|9921.5|9919.5|9928|9926|9930|9928|9921.5|9919.5|0
1604405700000|2020-11-03 12:15:00|9927.5|9925.5|9930.5|9928.5|9932|9930|9927|9925|0
1604406000000|2020-11-03 12:20:00|9930|9928|9930.5|9928.5|9936|9934|9929.5|9927.5|0
1604406300000|2020-11-03 12:25:00|9930|9928|9929|9927|9931|9929|9926.5|9924.5|0
1604406600000|2020-11-03 12:30:00|9930|9928|9938.5|9936.5|9939.5|9937.5|9930|9928|0
1604406900000|2020-11-03 12:35:00|9938|9936|9931.5|9929.5|9939|9937|9931.5|9929.5|0
1604407200000|2020-11-03 12:40:00|9930.8|9928.8|9929.3|9927.3|9934.3|9932.3|9927.3|9925.3|0
1604407500000|2020-11-03 12:45:00|9928.8|9926.8|9934.3|9932.3|9935.3|9933.3|9928.3|9926.3|0
1604407800000|2020-11-03 12:50:00|9933.8|9931.8|9940.3|9938.3|9941.8|9939.8|9933.3|9931.3|0
1604408100000|2020-11-03 12:55:00|9939.8|9937.8|9935.3|9933.3|9942.8|9940.8|9933.3|9931.3|0
1604408400000|2020-11-03 13:00:00|9935.8|9933.8|9926.3|9924.3|9936.8|9934.8|9921.8|9919.8|0
1604408700000|2020-11-03 13:05:00|9926.8|9924.8|9934.8|9932.8|9934.8|9932.8|9926.3|9924.3|0
1604409000000|2020-11-03 13:10:00|9934.3|9932.3|9945.3|9943.3|9946.3|9944.3|9933.8|9931.8|0
1604409300000|2020-11-03 13:15:00|9944.8|9942.8|9946.3|9944.3|9946.3|9944.3|9941.3|9939.3|0
1604409600000|2020-11-03 13:20:00|9946.8|9944.8|9948.3|9946.3|9949.8|9947.8|9945.3|9943.3|0
1604409900000|2020-11-03 13:25:00|9948.8|9946.8|9943.8|9941.8|9948.8|9946.8|9941.8|9939.8|0
1604410200000|2020-11-03 13:30:00|9944.3|9942.3|9947.8|9945.8|9948.3|9946.3|9942.3|9940.3|0
1604410500000|2020-11-03 13:35:00|9947.3|9945.3|9956.3|9954.3|9956.3|9954.3|9943.8|9941.8|0
1604410800000|2020-11-03 13:40:00|9955.8|9953.8|9955.3|9953.3|9956.3|9954.3|9949.3|9947.3|0
1604411100000|2020-11-03 13:45:00|9955.8|9953.8|9960.3|9958.3|9963.3|9961.3|9954.8|9952.8|0
1604411400000|2020-11-03 13:50:00|9960.8|9958.8|9967.8|9965.8|9968.3|9966.3|9958.3|9956.3|0
1604411700000|2020-11-03 13:55:00|9968.3|9966.3|9964.3|9962.3|9972.3|9970.3|9963.3|9961.3|0
1604412000000|2020-11-03 14:00:00|9964.8|9962.8|9963.3|9961.3|9966.3|9964.3|9961.8|9959.8|0
1604412300000|2020-11-03 14:05:00|9962.8|9960.8|9964.8|9962.8|9965.8|9963.8|9957.3|9955.3|0
1604412600000|2020-11-03 14:10:00|9964.3|9962.3|9961.3|9959.3|9964.3|9962.3|9956.3|9954.3|0
1604412900000|2020-11-03 14:15:00|9961.8|9959.8|9958.3|9956.3|9964.8|9962.8|9957.3|9955.3|0
1604413200000|2020-11-03 14:20:00|9958.8|9956.8|9958.8|9956.8|9959.3|9957.3|9955.8|9953.8|0
1604413500000|2020-11-03 14:25:00|9959.3|9957.3|9951.8|9949.8|9962.8|9960.8|9951.3|9949.3|0
1604413800000|2020-11-03 14:30:00|9952.3|9950.3|9946.8|9944.8|9952.3|9950.3|9942.3|9940.3|0
1604414100000|2020-11-03 14:35:00|9946.3|9944.3|9943.8|9941.8|9950.3|9948.3|9941.8|9939.8|0
1604414400000|2020-11-03 14:40:00|9944.3|9942.3|9946.8|9944.8|9948.8|9946.8|9939.8|9937.8|0
1604414700000|2020-11-03 14:45:00|9947.3|9945.3|9945.8|9943.8|9950.3|9948.3|9939.3|9937.3|0
1604415000000|2020-11-03 14:50:00|9945.3|9943.3|9959.3|9957.3|9959.8|9957.8|9944.3|9942.3|0
1604415300000|2020-11-03 14:55:00|9958.8|9956.8|9981.8|9979.8|9985.3|9983.3|9958.3|9956.3|0
1604415600000|2020-11-03 15:00:00|9982.8|9980.8|9992.8|9990.8|9994.3|9992.3|9975.3|9973.3|0
1604415900000|2020-11-03 15:05:00|9991.8|9989.8|9975.8|9973.8|9993.3|9991.3|9975.3|9973.3|0
1604416200000|2020-11-03 15:10:00|9976.4|9974.4|9980.4|9978.4|9980.4|9978.4|9972.4|9970.4|0
1604416500000|2020-11-03 15:15:00|9979.9|9977.9|9977.4|9975.4|9982.9|9980.9|9972.9|9970.9|0
1604416800000|2020-11-03 15:20:00|9977.9|9975.9|9981.4|9979.4|9987.9|9985.9|9975.9|9973.9|0
1604417100000|2020-11-03 15:25:00|9980.9|9978.9|9977.4|9975.4|9984.4|9982.4|9975.9|9973.9|0
1604417400000|2020-11-03 15:30:00|9977.9|9975.9|9971.4|9969.4|9979.9|9977.9|9969.9|9967.9|0
1604417700000|2020-11-03 15:35:00|9971.9|9969.9|9984.9|9982.9|9986.4|9984.4|9971.9|9969.9|0
1604418000000|2020-11-03 15:40:00|9985.4|9983.4|9976.4|9974.4|9986.4|9984.4|9972.4|9970.4|0
1604418300000|2020-11-03 15:45:00|9976.9|9974.9|9992.4|9990.4|9994.9|9992.9|9975.9|9973.9|0
1604418600000|2020-11-03 15:50:00|9991.9|9989.9|9985.9|9983.9|9993.9|9991.9|9979.9|9977.9|0
1604418900000|2020-11-03 15:55:00|9985.4|9983.4|9994.9|9992.9|9995.9|9993.9|9981.9|9979.9|0
1604419200000|2020-11-03 16:00:00|9995.4|9993.4|9989.9|9987.9|9996.9|9994.9|9980.9|9978.9|0
1604419500000|2020-11-03 16:05:00|9990.9|9988.9|9975.9|9973.9|9991.9|9989.9|9975.9|9973.9|0
1604419800000|2020-11-03 16:10:00|9975.4|9973.4|9988.4|9986.4|9990.9|9988.9|9974.9|9972.9|0
1604420100000|2020-11-03 16:15:00|9988.9|9986.9|9994.4|9992.4|9996.9|9994.9|9987.9|9985.9|0
1604420400000|2020-11-03 16:20:00|9993.9|9991.9|10003.4|10001.4|10012.9|10010.9|9993.9|9991.9|0
1604420700000|2020-11-03 16:25:00|10003.9|10001.9|10004.9|10002.9|10013.4|10011.4|9998.9|9996.9|0
1604421000000|2020-11-03 16:30:00|10005.4|10003.4|10008.9|10006.9|10012.9|10010.9|10001.9|9999.9|0
1604421300000|2020-11-03 16:35:00|10007.9|10005.9|10019.4|10017.4|10019.4|10017.4|10005.4|10003.4|0
1604421600000|2020-11-03 16:40:00|10019.9|10017.9|10013.9|10011.9|10021.4|10019.4|10012.9|10010.9|0
1604421900000|2020-11-03 16:45:00|10014.4|10012.4|10012.9|10010.9|10015.9|10013.9|10008.9|10006.9|0
1604422200000|2020-11-03 16:50:00|10012.4|10010.4|10009.9|10007.9|10017.9|10015.9|10007.9|10005.9|0
1604422500000|2020-11-03 16:55:00|10008.9|10006.9|10011.9|10009.9|10014.4|10012.4|10007.9|10005.9|0
1604422800000|2020-11-03 17:00:00|10012.4|10010.4|10003.4|10001.4|10013.9|10011.9|10001.9|9999.9|0
1604423100000|2020-11-03 17:05:00|10002.9|10000.9|10002.9|10000.9|10005.4|10003.4|10000.9|9998.9|0
1604423400000|2020-11-03 17:10:00|10003.4|10001.4|10007.4|10005.4|10008.9|10006.9|9999.9|9997.9|0
1604423700000|2020-11-03 17:15:00|10006.9|10004.9|10006.9|10004.9|10009.9|10007.9|10003.9|10001.9|0
1604424000000|2020-11-03 17:20:00|10007.4|10005.4|10008.9|10006.9|10012.9|10010.9|10007.4|10005.4|0
1604424300000|2020-11-03 17:25:00|10008.4|10006.4|10014.4|10012.4|10015.4|10013.4|10004.9|10002.9|0
1604424600000|2020-11-03 17:30:00|10014.9|10012.9|10013.9|10011.9|10018.4|10016.4|10013.9|10011.9|0
1604424900000|2020-11-03 17:35:00|10014.4|10012.4|10013.4|10011.4|10015.9|10013.9|10010.4|10008.4|0
1604425200000|2020-11-03 17:40:00|10012.9|10010.9|10010.4|10008.4|10014.9|10012.9|10009.9|10007.9|0
1604425500000|2020-11-03 17:45:00|10010.9|10008.9|10011.4|10009.4|10012.4|10010.4|10006.4|10004.4|0
1604425800000|2020-11-03 17:50:00|10010.9|10008.9|10003.4|10001.4|10011.4|10009.4|10003.4|10001.4|0
1604426100000|2020-11-03 17:55:00|10003.9|10001.9|9995.9|9993.9|10004.4|10002.4|9995.9|9993.9|0
1604426400000|2020-11-03 18:00:00|9994.4|9992.4|9994.4|9992.4|9996.4|9994.4|9990.4|9988.4|0
1604426700000|2020-11-03 18:05:00|9992.9|9990.9|9996.9|9994.9|9997.9|9995.9|9992.9|9990.9|0
1604427000000|2020-11-03 18:10:00|9997.4|9995.4|9993.9|9991.9|9997.4|9995.4|9992.9|9990.9|0
1604427300000|2020-11-03 18:15:00|9994.4|9992.4|10002.9|10000.9|10003.4|10001.4|9992.9|9990.9|0
1604427600000|2020-11-03 18:20:00|10003.9|10001.9|10005.9|10003.9|10005.9|10003.9|10002.9|10000.9|0
1604427900000|2020-11-03 18:25:00|10006.9|10004.9|10004.9|10002.9|10007.9|10005.9|10003.4|10001.4|0
1604428200000|2020-11-03 18:30:00|10005.4|10003.4|10010.9|10008.9|10010.9|10008.9|10004.9|10002.9|0
1604428500000|2020-11-03 18:35:00|10011.4|10009.4|10008.4|10006.4|10013.4|10011.4|10001.9|9999.9|0
1604428800000|2020-11-03 18:40:00|10007.9|10005.9|10011.4|10009.4|10011.9|10009.9|10005.9|10003.9|0
1604429100000|2020-11-03 18:45:00|10011.9|10009.9|10005.9|10003.9|10011.9|10009.9|10005.9|10003.9|0
1604429400000|2020-11-03 18:50:00|10005.4|10003.4|9991.9|9989.9|10005.4|10003.4|9991.4|9989.4|0
1604429700000|2020-11-03 18:55:00|9992.9|9990.9|9990.9|9988.9|9993.4|9991.4|9990.4|9988.4|0
1604430000000|2020-11-03 19:00:00|9991.9|9989.9|9998.9|9996.9|9998.9|9996.9|9991.9|9989.9|0
1604430300000|2020-11-03 19:05:00|9997.9|9995.9|9999.9|9997.9|10000.9|9998.9|9993.9|9991.9|0
1604430600000|2020-11-03 19:10:00|10000.4|9998.4|10011.4|10009.4|10012.4|10010.4|9998.9|9996.9|0
1604430900000|2020-11-03 19:15:00|10010.4|10008.4|10011.4|10009.4|10011.9|10009.9|10007.4|10005.4|0
1604431200000|2020-11-03 19:20:00|10010.9|10008.9|10009.9|10007.9|10014.9|10012.9|10007.9|10005.9|0
1604431500000|2020-11-03 19:25:00|10010.9|10008.9|10010.4|10008.4|10011.4|10009.4|10009.4|10007.4|0
1604431800000|2020-11-03 19:30:00|10010.9|10008.9|10019.9|10017.9|10020.4|10018.4|10010.9|10008.9|0
1604432100000|2020-11-03 19:35:00|10019.4|10017.4|10015.9|10013.9|10019.9|10017.9|10015.4|10013.4|0
1604432400000|2020-11-03 19:40:00|10017.4|10015.4|10017.4|10015.4|10017.9|10015.9|10015.4|10013.4|0
1604432700000|2020-11-03 19:45:00|10017.9|10015.9|10022.9|10020.9|10022.9|10020.9|10015.9|10013.9|0
1604433000000|2020-11-03 19:50:00|10022.4|10020.4|10019.4|10017.4|10022.4|10020.4|10017.4|10015.4|0
1604433300000|2020-11-03 19:55:00|10018.9|10016.9|10016.4|10014.4|10018.9|10016.9|10016.4|10014.4|0
1604433600000|2020-11-03 20:00:00|10015.9|10013.9|10011.4|10009.4|10015.9|10013.9|10011.4|10009.4|0
1604433900000|2020-11-03 20:05:00|10010.9|10008.9|10010.9|10008.9|10010.9|10008.9|10009.9|10007.9|0
1604434200000|2020-11-03 20:10:00|10011.4|10009.4|10013.9|10011.9|10017.4|10015.4|10010.4|10008.4|0
1604434500000|2020-11-03 20:15:00|10014.9|10012.9|10015.4|10013.4|10016.4|10014.4|10013.4|10011.4|0
1604434800000|2020-11-03 20:20:00|10015.9|10013.9|10012.9|10010.9|10019.4|10017.4|10008.9|10006.9|0
1604435100000|2020-11-03 20:25:00|10013.9|10011.9|10024.9|10022.9|10025.9|10023.9|10013.9|10011.9|0
1604435400000|2020-11-03 20:30:00|10025.4|10023.4|10037.9|10035.9|10037.9|10035.9|10025.4|10023.4|0
1604435700000|2020-11-03 20:35:00|10037.4|10035.4|10039.4|10037.4|10040.4|10038.4|10035.9|10033.9|0
1604436000000|2020-11-03 20:40:00|10040.4|10038.4|10038.9|10036.9|10046.9|10044.9|10038.9|10036.9|0
1604436300000|2020-11-03 20:45:00|10039.9|10037.9|10047.4|10045.4|10047.9|10045.9|10037.9|10035.9|0
1604436600000|2020-11-03 20:50:00|10046.9|10044.9|10053.9|10051.9|10054.4|10052.4|10041.4|10039.4|0
1604436900000|2020-11-03 20:55:00|10053.4|10051.4|10021.5|10015.5|10053.4|10051.4|10012.4|10010.4|0
1604437200000|2020-11-03 21:00:00|10021.3|10015.3|10000.7|9994.7|10021.3|10015.3|9980.9|9974.9|0
1604437500000|2020-11-03 21:05:00|10000.4|9994.4|9995.5|9989.5|10003.3|9997.3|9991.9|9985.9|0
1604437800000|2020-11-03 21:10:00|9994.7|9988.7|9991|9985|9998.4|9992.4|9984.7|9978.7|0
1604438100000|2020-11-03 21:15:00|9991.1|9985.1|9990.6|9984.6|9992|9986|9990.1|9984.1|0
1604438400000|2020-11-03 21:20:00|9990.8|9984.8|9990.8|9984.8|9991.3|9985.3|9990.1|9984.1|0
1604438700000|2020-11-03 21:25:00|9990.4|9984.4|9990.6|9984.6|9990.8|9984.8|9989.6|9983.6|0
1604439000000|2020-11-03 21:30:00|9990.8|9984.8|10007.3|10001.3|10009.6|10003.6|9990.8|9984.8|0
1604439300000|2020-11-03 21:35:00|10007.2|10001.2|9996.7|9990.7|10008.4|10002.4|9993.5|9987.5|0
1604439600000|2020-11-03 21:40:00|9996.6|9990.6|10009.6|10003.6|10011|10005|9995.3|9989.3|0
1604439900000|2020-11-03 21:45:00|10009.1|10003.1|10010|10004|10011|10005|10007.3|10001.3|0
1604440200000|2020-11-03 21:50:00|10010.1|10004.1|10023.1|10017.1|10023.7|10017.7|10007.7|10001.7|0
1604440500000|2020-11-03 21:55:00|10023|10017|10026.3|10020.3|10029.7|10023.7|10021.4|10015.4|0
1604440800000|2020-11-03 22:00:00|10026.4|10020.4|10024.5|10018.5|10026.6|10020.6|10022.5|10016.5|0
1604441100000|2020-11-03 22:05:00|10024.2|10018.2|10025.4|10019.4|10025.9|10019.9|10023.3|10017.3|0
1604441400000|2020-11-03 22:10:00|10025.7|10019.7|10024.5|10018.5|10025.7|10019.7|10024|10018|0
1604441700000|2020-11-03 22:15:00|10024.7|10018.7|10026.1|10020.1|10026.1|10020.1|10024.7|10018.7|0
1604442000000|2020-11-03 22:20:00|10026.6|10020.6|10024.9|10018.9|10027.1|10021.1|10024|10018|0
1604442300000|2020-11-03 22:25:00|10024.5|10018.5|10025.2|10019.2|10025.4|10019.4|10022.8|10016.8|0
1604442600000|2020-11-03 22:30:00|10024.9|10018.9|10025.2|10019.2|10025.4|10019.4|10024.9|10018.9|0
1604442900000|2020-11-03 22:35:00|10025.4|10019.4|10026.9|10020.9|10026.9|10020.9|10025.4|10019.4|0
1604443200000|2020-11-03 22:40:00|10026.6|10020.6|10028.3|10022.3|10028.3|10022.3|10025.7|10019.7|0
1604443500000|2020-11-03 22:45:00|10028.1|10022.1|10027.6|10021.6|10029.8|10023.8|10027.6|10021.6|0
1604443800000|2020-11-03 22:50:00|10028.3|10022.3|10027.6|10021.6|10029.8|10023.8|10027.6|10021.6|0
1604444100000|2020-11-03 22:55:00|10027.8|10021.8|10028.3|10022.3|10028.6|10022.6|10027.4|10021.4|0
1604444400000|2020-11-03 23:00:00|10029.6|10023.6|10043.7|10037.7|10044.8|10038.8|10018.2|10012.2|0
1604444700000|2020-11-03 23:05:00|10043.6|10037.6|10062.5|10056.5|10067.1|10061.1|10042.5|10036.5|0
1604445000000|2020-11-03 23:10:00|10062.8|10056.8|10079.1|10073.1|10085|10079|10061.6|10055.6|0
1604445300000|2020-11-03 23:15:00|10078.8|10072.8|10098.8|10092.8|10103.2|10097.2|10078.3|10072.3|0
1604445600000|2020-11-03 23:20:00|10098.9|10092.9|10084.4|10078.4|10099.7|10093.7|10078|10072|0
1604445900000|2020-11-03 23:25:00|10084.5|10078.5|10093.1|10087.1|10095|10089|10084|10078|0
1604446200000|2020-11-03 23:30:00|10093.2|10087.2|10095.2|10089.2|10100.6|10094.6|10093.2|10087.2|0
1604446500000|2020-11-03 23:35:00|10095.4|10089.4|10108.2|10102.2|10110.1|10104.1|10091|10085|0
1604446800000|2020-11-03 23:40:00|10108.5|10102.5|10097.3|10091.3|10108.7|10102.7|10091.3|10085.3|0
1604447100000|2020-11-03 23:45:00|10097.2|10091.2|10081.8|10075.8|10099.6|10093.6|10080.1|10074.1|0
1604447400000|2020-11-03 23:50:00|10082|10076|10089.8|10083.8|10096.4|10090.4|10082|10076|0
1604447700000|2020-11-03 23:55:00|10089.9|10083.9|10083.6|10077.6|10092.7|10086.7|10080.7|10074.7|0
1604448000000|2020-11-04 00:00:00|10083.3|10077.3|10061.5|10055.5|10084.8|10078.8|10052.9|10046.9|0
1604448300000|2020-11-04 00:05:00|10061.4|10055.4|10078.6|10072.6|10094.7|10088.7|10056.1|10050.1|0
1604448600000|2020-11-04 00:10:00|10078.8|10072.8|10089.4|10083.4|10095.8|10089.8|10075.5|10069.5|0
1604448900000|2020-11-04 00:15:00|10089.6|10083.6|10100.5|10094.5|10112.1|10106.1|10081.3|10075.3|0
1604449200000|2020-11-04 00:20:00|10100.4|10094.4|10072.5|10066.5|10100.7|10094.7|10066.5|10060.5|0
1604449500000|2020-11-04 00:25:00|10072.4|10066.4|10077.5|10071.5|10083.6|10077.6|10058.4|10052.4|0
1604449800000|2020-11-04 00:30:00|10077.4|10071.4|10075.4|10069.4|10082.2|10076.2|10070.3|10064.3|0
1604450100000|2020-11-04 00:35:00|10075.3|10069.3|10067|10061|10085|10079|10059.1|10053.1|0
1604450400000|2020-11-04 00:40:00|10066.9|10060.9|10023.2|10017.2|10076.3|10070.3|10021.9|10015.9|0
1604450700000|2020-11-04 00:45:00|10023.3|10017.3|10028.5|10022.5|10038.6|10032.6|10000.7|9994.7|0
1604451000000|2020-11-04 00:50:00|10028.4|10022.4|10016.7|10010.7|10035.5|10029.5|10016.3|10010.3|0
1604451300000|2020-11-04 00:55:00|10017.2|10011.2|9972.3|9966.3|10018|10012|9969.5|9963.5|0
1604451600000|2020-11-04 01:00:00|9972.7|9966.7|9995|9989|10004.4|9998.4|9970.6|9964.6|0
1604451900000|2020-11-04 01:05:00|9995.8|9989.8|9999.6|9993.6|10001.4|9995.4|9975.5|9969.5|0
1604452200000|2020-11-04 01:10:00|9999.2|9993.2|10010.2|10004.2|10019.4|10013.4|9990.3|9984.3|0
1604452500000|2020-11-04 01:15:00|10010.3|10004.3|10007.4|10001.4|10018.5|10012.5|9995.1|9989.1|0
1604452800000|2020-11-04 01:20:00|10007.3|10001.3|10011.4|10005.4|10025.4|10019.4|9999.1|9993.1|0
1604453100000|2020-11-04 01:25:00|10011.5|10005.5|9977.3|9971.3|10012.9|10006.9|9977.3|9971.3|0
1604453400000|2020-11-04 01:30:00|9977.4|9971.4|9982.4|9976.4|9998.8|9992.8|9977.4|9971.4|0
1604453700000|2020-11-04 01:35:00|9981.5|9975.5|9982.8|9976.8|10002|9996|9978.9|9972.9|0
1604454000000|2020-11-04 01:40:00|9982.9|9976.9|10000.8|9994.8|10004.7|9998.7|9982.6|9976.6|0
1604454300000|2020-11-04 01:45:00|10000.7|9994.7|9998|9992|10002.1|9996.1|9989.9|9983.9|0
1604454600000|2020-11-04 01:50:00|9996.8|9990.8|10023.6|10017.6|10037|10031|9994.2|9988.2|0
1604454900000|2020-11-04 01:55:00|10022.3|10016.3|10010.9|10004.9|10037.3|10031.3|10006.8|10000.8|0
1604455200000|2020-11-04 02:00:00|10011.2|10005.2|10008.1|10002.1|10021.5|10015.5|10005.6|9999.6|0
1604455500000|2020-11-04 02:05:00|10007.8|10001.8|9986.2|9980.2|10010.7|10004.7|9983.5|9977.5|0
1604455800000|2020-11-04 02:10:00|9985.8|9979.8|10005.2|9999.2|10008|10002|9983.5|9977.5|0
1604456100000|2020-11-04 02:15:00|10005.7|9999.7|9988.3|9982.3|10006.5|10000.5|9980.2|9974.2|0
1604456400000|2020-11-04 02:20:00|9988.4|9982.4|9953.5|9947.5|9993.9|9987.9|9953.5|9947.5|0
1604456700000|2020-11-04 02:25:00|9953.6|9947.6|9965.2|9959.2|9979|9973|9945.4|9939.4|0
1604457000000|2020-11-04 02:30:00|9965.3|9959.3|9968.5|9962.5|9972.3|9966.3|9951.7|9945.7|0
1604457300000|2020-11-04 02:35:00|9968.4|9962.4|9932.8|9926.8|9968.4|9962.4|9929.9|9923.9|0
1604457600000|2020-11-04 02:40:00|9932.9|9926.9|9929|9923|9937.8|9931.8|9896.1|9890.1|0
1604457900000|2020-11-04 02:45:00|9928.9|9922.9|9974.1|9968.1|9974.2|9968.2|9926.2|9920.2|0
1604458200000|2020-11-04 02:50:00|9974.2|9968.2|10010.9|10004.9|10024.7|10018.7|9959.1|9953.1|0
1604458500000|2020-11-04 02:55:00|10011|10005|10012.6|10006.6|10024.5|10018.5|9997|9991|0
1604458800000|2020-11-04 03:00:00|10013|10007|10053.8|10047.8|10064.5|10058.5|10009.9|10003.9|0
1604459100000|2020-11-04 03:05:00|10054|10048|10106.5|10100.5|10109.7|10103.7|10053.9|10047.9|0
1604459400000|2020-11-04 03:10:00|10106.4|10100.4|10094.1|10088.1|10118|10112|10079.7|10073.7|0
1604459700000|2020-11-04 03:15:00|10094.2|10088.2|10099.3|10093.3|10122.4|10116.4|10092.6|10086.6|0
1604460000000|2020-11-04 03:20:00|10099.8|10093.8|10087.8|10081.8|10112.2|10106.2|10087.4|10081.4|0
1604460300000|2020-11-04 03:25:00|10087.7|10081.7|10078.2|10072.2|10090.4|10084.4|10067.3|10061.3|0
1604460600000|2020-11-04 03:30:00|10078.3|10072.3|10069.7|10063.7|10083.6|10077.6|10059.1|10053.1|0
1604460900000|2020-11-04 03:35:00|10069.8|10063.8|10078.5|10072.5|10089|10083|10066.9|10060.9|0
1604461200000|2020-11-04 03:40:00|10078.4|10072.4|10098.5|10092.5|10106.9|10100.9|10078.4|10072.4|0
1604461500000|2020-11-04 03:45:00|10097.2|10091.2|10079.8|10073.8|10098.6|10092.6|10078.3|10072.3|0
1604461800000|2020-11-04 03:50:00|10079.9|10073.9|10057.7|10051.7|10085|10079|10054.5|10048.5|0
1604462100000|2020-11-04 03:55:00|10057.8|10051.8|10064.1|10058.1|10069.2|10063.2|10049.5|10043.5|0
1604462400000|2020-11-04 04:00:00|10064|10058|10064.9|10058.9|10073|10067|10053.9|10047.9|0
1604462700000|2020-11-04 04:05:00|10064.8|10058.8|10077.5|10071.5|10089.8|10083.8|10062.3|10056.3|0
1604463000000|2020-11-04 04:10:00|10076.3|10070.3|10071.1|10065.1|10078.8|10072.8|10062.7|10056.7|0
1604463300000|2020-11-04 04:15:00|10071|10065|10056.1|10050.1|10073.8|10067.8|10054.7|10048.7|0
1604463600000|2020-11-04 04:20:00|10055.7|10049.7|10048.3|10042.3|10056.8|10050.8|10024.8|10018.8|0
1604463900000|2020-11-04 04:25:00|10048.2|10042.2|10047.7|10041.7|10056.6|10050.6|10046.9|10040.9|0
1604464200000|2020-11-04 04:30:00|10047.4|10041.4|10041.7|10035.7|10052.6|10046.6|10030.7|10024.7|0
1604464500000|2020-11-04 04:35:00|10041.6|10035.6|10035.3|10029.3|10041.6|10035.6|10024.6|10018.6|0
1604464800000|2020-11-04 04:40:00|10034|10028|10018.1|10012.1|10041.2|10035.2|10015.3|10009.3|0
1604465100000|2020-11-04 04:45:00|10018.2|10012.2|10015.6|10009.6|10026.5|10020.5|9998.6|9992.6|0
1604465400000|2020-11-04 04:50:00|10016.5|10010.5|10029.7|10023.7|10038.1|10032.1|10012.6|10006.6|0
1604465700000|2020-11-04 04:55:00|10029.8|10023.8|10034.8|10028.8|10042.2|10036.2|10029.7|10023.7|0
1604466000000|2020-11-04 05:00:00|10034|10028|10033.3|10027.3|10038.5|10032.5|10010.9|10004.9|0
1604466300000|2020-11-04 05:05:00|10033.2|10027.2|10043.3|10037.3|10056.8|10050.8|10027.6|10021.6|0
1604466600000|2020-11-04 05:10:00|10043.4|10037.4|10051.2|10045.2|10064.7|10058.7|10040.6|10034.6|0
1604466900000|2020-11-04 05:15:00|10051.1|10045.1|10048.9|10042.9|10051.3|10045.3|10037.4|10031.4|0
1604467200000|2020-11-04 05:20:00|10049.1|10043.1|10034.8|10028.8|10049.1|10043.1|10028.2|10022.2|0
1604467500000|2020-11-04 05:25:00|10034.9|10028.9|10030.3|10024.3|10043.7|10037.7|10030.3|10024.3|0
1604467800000|2020-11-04 05:30:00|10030.2|10024.2|10028.6|10022.6|10035.7|10029.7|10025.9|10019.9|0
1604468100000|2020-11-04 05:35:00|10028.7|10022.7|10025.2|10019.2|10033.3|10027.3|10021.5|10015.5|0
1604468400000|2020-11-04 05:40:00|10025.3|10019.3|10016.4|10010.4|10033.1|10027.1|10014.5|10008.5|0
1604468700000|2020-11-04 05:45:00|10016.3|10010.3|9996.9|9990.9|10027.3|10021.3|9996.9|9990.9|0
1604469000000|2020-11-04 05:50:00|9997|9991|10019.9|10013.9|10025|10019|9994.1|9988.1|0
1604469300000|2020-11-04 05:55:00|10020|10014|10002.1|9996.1|10022.5|10016.5|10002|9996|0
1604469600000|2020-11-04 06:00:00|10001.9|9995.9|9973|9967|10009.7|10003.7|9972.9|9966.9|0
1604469900000|2020-11-04 06:05:00|9972.9|9966.9|9985.6|9979.6|9987|9981|9957.1|9951.1|0
1604470200000|2020-11-04 06:10:00|9986.8|9980.8|10008|10002|10015.2|10009.2|9983.2|9977.2|0
1604470500000|2020-11-04 06:15:00|10008.5|10002.5|10000.5|9994.5|10014.3|10008.3|9984.1|9978.1|0
1604470800000|2020-11-04 06:20:00|10000.6|9994.6|9992.5|9986.5|10003.4|9997.4|9985.6|9979.6|0
1604471100000|2020-11-04 06:25:00|9992.9|9986.9|9983|9977|9993.7|9987.7|9980.4|9974.4|0
1604471400000|2020-11-04 06:30:00|9983.1|9977.1|9968.3|9962.3|9983.3|9977.3|9968.3|9962.3|0
1604471700000|2020-11-04 06:35:00|9967.9|9961.9|9968.9|9962.9|9990.3|9984.3|9964.4|9958.4|0
1604472000000|2020-11-04 06:40:00|9968.8|9962.8|9953.8|9947.8|9975.7|9969.7|9953.8|9947.8|0
1604472300000|2020-11-04 06:45:00|9953.7|9947.7|9935.8|9929.8|9956.4|9950.4|9928.8|9922.8|0
1604472600000|2020-11-04 06:50:00|9935.9|9929.9|9928.1|9922.1|9944.1|9938.1|9917.4|9911.4|0
1604472900000|2020-11-04 06:55:00|9929.4|9923.4|9961.6|9955.6|9964.4|9958.4|9929.4|9923.4|0
1604473200000|2020-11-04 07:00:00|10013.9|10011.9|9994.9|9992.9|10029.9|10027.9|9988.4|9986.4|0
1604473500000|2020-11-04 07:05:00|9994.4|9992.4|10007.4|10005.4|10011.9|10009.9|9989.4|9987.4|0
1604473800000|2020-11-04 07:10:00|10006.9|10004.9|10001.9|9999.9|10010.4|10008.4|9992.9|9990.9|0
1604474100000|2020-11-04 07:15:00|10000.4|9998.4|9981.9|9979.9|10000.9|9998.9|9981.9|9979.9|0
1604474400000|2020-11-04 07:20:00|9982.4|9980.4|9973.4|9971.4|9990.4|9988.4|9957.4|9955.4|0
1604474700000|2020-11-04 07:25:00|9972.9|9970.9|9958.4|9956.4|9992.4|9990.4|9948.4|9946.4|0
1604475000000|2020-11-04 07:30:00|9957.9|9955.9|9939.9|9937.9|9973.9|9971.9|9927.9|9925.9|0
1604475300000|2020-11-04 07:35:00|9940.9|9938.9|9914.9|9912.9|9946.4|9944.4|9911.9|9909.9|0
1604475600000|2020-11-04 07:40:00|9915.4|9913.4|9877.9|9875.9|9915.9|9913.9|9850.4|9848.4|0
1604475900000|2020-11-04 07:45:00|9878.4|9876.4|9868.4|9866.4|9897.9|9895.9|9859.4|9857.4|0
1604476200000|2020-11-04 07:50:00|9867.9|9865.9|9903.4|9901.4|9928.4|9926.4|9864.4|9862.4|0
1604476500000|2020-11-04 07:55:00|9904.9|9902.9|9986.4|9984.4|9986.4|9984.4|9899.4|9897.4|0
1604476800000|2020-11-04 08:00:00|9985.4|9983.4|10004.4|10002.4|10022.9|10020.9|9952.4|9950.4|0
1604477100000|2020-11-04 08:05:00|10005.4|10003.4|10006.9|10004.9|10007.4|10005.4|9980.4|9978.4|0
1604477400000|2020-11-04 08:10:00|10007.9|10005.9|10030.4|10028.4|10030.9|10028.9|9996.4|9994.4|0
1604477700000|2020-11-04 08:15:00|10029.9|10027.9|10075.4|10073.4|10076.4|10074.4|10026.4|10024.4|0
1604478000000|2020-11-04 08:20:00|10076.4|10074.4|10084.4|10082.4|10090.4|10088.4|10055.9|10053.9|0
1604478300000|2020-11-04 08:25:00|10083.9|10081.9|10092.4|10090.4|10097.4|10095.4|10062.4|10060.4|0
1604478600000|2020-11-04 08:30:00|10093.9|10091.9|10098.4|10096.4|10103.9|10101.9|10078.9|10076.9|0
1604478900000|2020-11-04 08:35:00|10097.9|10095.9|10070.9|10068.9|10104.4|10102.4|10066.9|10064.9|0
1604479200000|2020-11-04 08:40:00|10072.5|10070.5|10061|10059|10082.5|10080.5|10055|10053|0
1604479500000|2020-11-04 08:45:00|10060.5|10058.5|10081.5|10079.5|10085|10083|10060.5|10058.5|0
1604479800000|2020-11-04 08:50:00|10084|10082|10084.5|10082.5|10087.5|10085.5|10071.5|10069.5|0
1604480100000|2020-11-04 08:55:00|10085|10083|10095.5|10093.5|10109|10107|10081.5|10079.5|0
1604480400000|2020-11-04 09:00:00|10096.5|10094.5|10113.5|10111.5|10116.5|10114.5|10087.5|10085.5|0
1604480700000|2020-11-04 09:05:00|10114|10112|10113|10111|10124.5|10122.5|10112|10110|0
1604481000000|2020-11-04 09:10:00|10112.5|10110.5|10107.5|10105.5|10123|10121|10103.5|10101.5|0
1604481300000|2020-11-04 09:15:00|10108|10106|10128|10126|10139.5|10137.5|10106.5|10104.5|0
1604481600000|2020-11-04 09:20:00|10129|10127|10120|10118|10131.5|10129.5|10112|10110|0
1604481900000|2020-11-04 09:25:00|10119.5|10117.5|10145.5|10143.5|10146|10144|10115.5|10113.5|0
1604482200000|2020-11-04 09:30:00|10146|10144|10171.5|10169.5|10172.5|10170.5|10139.5|10137.5|0
1604482500000|2020-11-04 09:35:00|10170.5|10168.5|10182|10180|10190|10188|10167.5|10165.5|0
1604482800000|2020-11-04 09:40:00|10181.5|10179.5|10181.5|10179.5|10185|10183|10156.5|10154.5|0
1604483100000|2020-11-04 09:45:00|10181|10179|10169.5|10167.5|10193.5|10191.5|10164|10162|0
1604483400000|2020-11-04 09:50:00|10169|10167|10164.5|10162.5|10191|10189|10164|10162|0
1604483700000|2020-11-04 09:55:00|10164|10162|10151.5|10149.5|10166|10164|10149.5|10147.5|0
1604484000000|2020-11-04 10:00:00|10150.5|10148.5|10132.5|10130.5|10150.5|10148.5|10129.5|10127.5|0
1604484300000|2020-11-04 10:05:00|10133|10131|10125|10123|10143.5|10141.5|10121.5|10119.5|0
1604484600000|2020-11-04 10:10:00|10125.5|10123.5|10117.5|10115.5|10134|10132|10112.5|10110.5|0
1604484900000|2020-11-04 10:15:00|10117|10115|10117.5|10115.5|10130|10128|10111.5|10109.5|0
1604485200000|2020-11-04 10:20:00|10116.5|10114.5|10105.5|10103.5|10116.5|10114.5|10095.5|10093.5|0
1604485500000|2020-11-04 10:25:00|10105|10103|10098.5|10096.5|10109.5|10107.5|10098.5|10096.5|0
1604485800000|2020-11-04 10:30:00|10098|10096|10082|10080|10103.5|10101.5|10081.5|10079.5|0
1604486100000|2020-11-04 10:35:00|10082.5|10080.5|10102|10100|10106|10104|10077.5|10075.5|0
1604486400000|2020-11-04 10:40:00|10103.5|10101.5|10108.5|10106.5|10119|10117|10099.5|10097.5|0
1604486700000|2020-11-04 10:45:00|10108|10106|10116.5|10114.5|10117|10115|10104|10102|0
1604487000000|2020-11-04 10:50:00|10117|10115|10127|10125|10128.5|10126.5|10106|10104|0
1604487300000|2020-11-04 10:55:00|10126.5|10124.5|10111.5|10109.5|10130.5|10128.5|10111|10109|0
1604487600000|2020-11-04 11:00:00|10111|10109|10109.5|10107.5|10124.5|10122.5|10109|10107|0
1604487900000|2020-11-04 11:05:00|10110|10108|10114.5|10112.5|10122.5|10120.5|10110|10108|0
1604488200000|2020-11-04 11:10:00|10115|10113|10111.5|10109.5|10125|10123|10111.5|10109.5|0
1604488500000|2020-11-04 11:15:00|10112|10110|10105.5|10103.5|10115|10113|10102.5|10100.5|0
1604488800000|2020-11-04 11:20:00|10106|10104|10109.5|10107.5|10117|10115|10104.5|10102.5|0
1604489100000|2020-11-04 11:25:00|10110|10108|10126.5|10124.5|10129.5|10127.5|10109.5|10107.5|0
1604489400000|2020-11-04 11:30:00|10127|10125|10140.5|10138.5|10141|10139|10125.5|10123.5|0
1604489700000|2020-11-04 11:35:00|10140|10138|10137.5|10135.5|10147.5|10145.5|10136.5|10134.5|0
1604490000000|2020-11-04 11:40:00|10137|10135|10157.5|10155.5|10158|10156|10136.5|10134.5|0
1604490300000|2020-11-04 11:45:00|10157|10155|10144.5|10142.5|10161.5|10159.5|10141.5|10139.5|0
1604490600000|2020-11-04 11:50:00|10145|10143|10157.5|10155.5|10164|10162|10145|10143|0
1604490900000|2020-11-04 11:55:00|10158|10156|10148.5|10146.5|10158.5|10156.5|10148.5|10146.5|0
1604491200000|2020-11-04 12:00:00|10149.5|10147.5|10135.5|10133.5|10153.5|10151.5|10135|10133|0
1604491500000|2020-11-04 12:05:00|10136|10134|10143|10141|10144.5|10142.5|10133|10131|0
1604491800000|2020-11-04 12:10:00|10142.5|10140.5|10163.5|10161.5|10164.5|10162.5|10142.5|10140.5|19
1604492100000|2020-11-04 12:15:00|10164|10162|10169|10167|10172|10170|10159.5|10157.5|461
1604492400000|2020-11-04 12:20:00|10169.5|10167.5|10166|10164|10172.5|10170.5|10159.5|10157.5|386
1604492700000|2020-11-04 12:25:00|10166.5|10164.5|10175.5|10173.5|10176.5|10174.5|10164|10162|217
1604493000000|2020-11-04 12:30:00|10175|10173|10179.5|10177.5|10182|10180|10165|10163|174
1604493300000|2020-11-04 12:35:00|10180|10178|10186|10184|10195.5|10193.5|10179.5|10177.5|375
1604493600000|2020-11-04 12:40:00|10184.3|10182.3|10181.3|10179.3|10189.3|10187.3|10172.3|10170.3|522
1604493900000|2020-11-04 12:45:00|10181.8|10179.8|10167.3|10165.3|10186.3|10184.3|10166.8|10164.8|223
1604494200000|2020-11-04 12:50:00|10167.8|10165.8|10173.8|10171.8|10174.3|10172.3|10164.8|10162.8|97
1604494500000|2020-11-04 12:55:00|10174.3|10172.3|10182.3|10180.3|10189.3|10187.3|10173.3|10171.3|247
1604494800000|2020-11-04 13:00:00|10181.3|10179.3|10184.8|10182.8|10191.8|10189.8|10170.8|10168.8|239
1604495100000|2020-11-04 13:05:00|10185.3|10183.3|10190.3|10188.3|10193.3|10191.3|10183.8|10181.8|233
1604495400000|2020-11-04 13:10:00|10190.8|10188.8|10185.8|10183.8|10192.3|10190.3|10183.3|10181.3|191
1604495700000|2020-11-04 13:15:00|10186.3|10184.3|10187.8|10185.8|10198.3|10196.3|10183.8|10181.8|246
1604496000000|2020-11-04 13:20:00|10187.3|10185.3|10210.8|10208.8|10211.8|10209.8|10187.3|10185.3|674
1604496300000|2020-11-04 13:25:00|10211.8|10209.8|10207.8|10205.8|10211.8|10209.8|10197.8|10195.8|500
1604496600000|2020-11-04 13:30:00|10207.3|10205.3|10196.3|10194.3|10207.8|10205.8|10191.3|10189.3|453
1604496900000|2020-11-04 13:35:00|10195.3|10193.3|10185.8|10183.8|10195.8|10193.8|10178.8|10176.8|346
1604497200000|2020-11-04 13:40:00|10185.3|10183.3|10178.8|10176.8|10186.3|10184.3|10177.3|10175.3|351
1604497500000|2020-11-04 13:45:00|10178.3|10176.3|10181.3|10179.3|10188.3|10186.3|10177.3|10175.3|372
1604497800000|2020-11-04 13:50:00|10180.8|10178.8|10192.3|10190.3|10192.3|10190.3|10180.3|10178.3|182
1604498100000|2020-11-04 13:55:00|10192.8|10190.8|10178.3|10176.3|10195.3|10193.3|10175.8|10173.8|260
1604498400000|2020-11-04 14:00:00|10178.8|10176.8|10189.3|10187.3|10190.8|10188.8|10178.8|10176.8|199
1604498700000|2020-11-04 14:05:00|10188.8|10186.8|10182.8|10180.8|10189.8|10187.8|10177.3|10175.3|215
1604499000000|2020-11-04 14:10:00|10183.3|10181.3|10172.3|10170.3|10183.3|10181.3|10169.8|10167.8|331
1604499300000|2020-11-04 14:15:00|10172.8|10170.8|10167.8|10165.8|10176.8|10174.8|10165.8|10163.8|166
1604499600000|2020-11-04 14:20:00|10167.3|10165.3|10158.8|10156.8|10169.3|10167.3|10157.8|10155.8|214
1604499900000|2020-11-04 14:25:00|10158.3|10156.3|10155.8|10153.8|10158.8|10156.8|10143.8|10141.8|448
1604500200000|2020-11-04 14:30:00|10156.3|10154.3|10159.3|10157.3|10180.8|10178.8|10155.8|10153.8|560
1604500500000|2020-11-04 14:35:00|10158.8|10156.8|10143.8|10141.8|10161.3|10159.3|10137.3|10135.3|640
1604500800000|2020-11-04 14:40:00|10144.3|10142.3|10170.8|10168.8|10171.8|10169.8|10144.3|10142.3|396
1604501100000|2020-11-04 14:45:00|10171.3|10169.3|10172.8|10170.8|10179.8|10177.8|10162.8|10160.8|469
1604501400000|2020-11-04 14:50:00|10173.3|10171.3|10183.8|10181.8|10187.3|10185.3|10170.8|10168.8|271
1604501700000|2020-11-04 14:55:00|10183.3|10181.3|10207.8|10205.8|10208.8|10206.8|10178.3|10176.3|368
1604502000000|2020-11-04 15:00:00|10207.3|10205.3|10213.8|10211.8|10214.8|10212.8|10204.3|10202.3|605
1604502300000|2020-11-04 15:05:00|10214.3|10212.3|10222.8|10220.8|10227.8|10225.8|10210.3|10208.3|761
1604502600000|2020-11-04 15:10:00|10223.6|10221.6|10241.6|10239.6|10244.6|10242.6|10222.6|10220.6|718
1604502900000|2020-11-04 15:15:00|10242.1|10240.1|10255.6|10253.6|10266.1|10264.1|10241.6|10239.6|690
1604503200000|2020-11-04 15:20:00|10256.1|10254.1|10277.6|10275.6|10284.1|10282.1|10255.1|10253.1|654
1604503500000|2020-11-04 15:25:00|10276.6|10274.6|10283.6|10281.6|10291.1|10289.1|10272.1|10270.1|600
1604503800000|2020-11-04 15:30:00|10284.6|10282.6|10281.6|10279.6|10290.6|10288.6|10279.1|10277.1|603
1604504100000|2020-11-04 15:35:00|10282.1|10280.1|10269.1|10267.1|10283.1|10281.1|10259.1|10257.1|498
1604504400000|2020-11-04 15:40:00|10268.6|10266.6|10277.1|10275.1|10282.6|10280.6|10267.6|10265.6|559
1604504700000|2020-11-04 15:45:00|10276.6|10274.6|10288.6|10286.6|10294.1|10292.1|10269.6|10267.6|395
1604505000000|2020-11-04 15:50:00|10289.1|10287.1|10301.1|10299.1|10304.6|10302.6|10277.1|10275.1|668
1604505300000|2020-11-04 15:55:00|10300.6|10298.6|10292.6|10290.6|10302.1|10300.1|10286.1|10284.1|508
1604505600000|2020-11-04 16:00:00|10293.1|10291.1|10285.6|10283.6|10304.1|10302.1|10283.1|10281.1|559
1604505900000|2020-11-04 16:05:00|10286.6|10284.6|10272.1|10270.1|10290.6|10288.6|10272.1|10270.1|441
1604506200000|2020-11-04 16:10:00|10271.6|10269.6|10266.1|10264.1|10273.1|10271.1|10263.6|10261.6|549
1604506500000|2020-11-04 16:15:00|10266.6|10264.6|10265.6|10263.6|10275.1|10273.1|10261.1|10259.1|961
1604506800000|2020-11-04 16:20:00|10265.1|10263.1|10293.1|10291.1|10294.1|10292.1|10252.1|10250.1|814
1604507100000|2020-11-04 16:25:00|10291.6|10289.6|10289.6|10287.6|10313.6|10311.6|10286.1|10284.1|2705
1604507400000|2020-11-04 16:30:00|10291.6|10289.6|10308.1|10306.1|10313.1|10311.1|10289.1|10287.1|1677
1604507700000|2020-11-04 16:35:00|10309.6|10307.6|10319.1|10317.1|10327.6|10325.6|10306.6|10304.6|852
1604508000000|2020-11-04 16:40:00|10319.6|10317.6|10320.1|10318.1|10327.6|10325.6|10316.6|10314.6|273
1604508300000|2020-11-04 16:45:00|10320.6|10318.6|10316.6|10314.6|10326.6|10324.6|10314.6|10312.6|165
1604508600000|2020-11-04 16:50:00|10316.1|10314.1|10314.6|10312.6|10322.1|10320.1|10307.6|10305.6|120
1604508900000|2020-11-04 16:55:00|10314.1|10312.1|10324.1|10322.1|10330.1|10328.1|10311.6|10309.6|144
1604509200000|2020-11-04 17:00:00|10323.6|10321.6|10330.1|10328.1|10331.1|10329.1|10322.1|10320.1|105
1604509500000|2020-11-04 17:05:00|10329.6|10327.6|10333.6|10331.6|10338.6|10336.6|10326.1|10324.1|124
1604509800000|2020-11-04 17:10:00|10333.1|10331.1|10328.6|10326.6|10336.1|10334.1|10327.6|10325.6|58
1604510100000|2020-11-04 17:15:00|10329.1|10327.1|10316.6|10314.6|10332.6|10330.6|10316.1|10314.1|89
1604510400000|2020-11-04 17:20:00|10316.1|10314.1|10327.1|10325.1|10331.1|10329.1|10315.1|10313.1|93
1604510700000|2020-11-04 17:25:00|10326.6|10324.6|10323.6|10321.6|10330.6|10328.6|10322.1|10320.1|40
1604511000000|2020-11-04 17:30:00|10324.1|10322.1|10331.6|10329.6|10333.1|10331.1|10324.1|10322.1|27
1604511300000|2020-11-04 17:35:00|10332.1|10330.1|10337.6|10335.6|10344.1|10342.1|10324.6|10322.6|72
1604511600000|2020-11-04 17:40:00|10338.1|10336.1|10334.6|10332.6|10345.6|10343.6|10332.6|10330.6|51
1604511900000|2020-11-04 17:45:00|10335.1|10333.1|10325.1|10323.1|10335.6|10333.6|10323.6|10321.6|25
1604512200000|2020-11-04 17:50:00|10325.6|10323.6|10314.6|10312.6|10327.6|10325.6|10314.6|10312.6|198
1604512500000|2020-11-04 17:55:00|10315.1|10313.1|10319.1|10317.1|10322.6|10320.6|10315.1|10313.1|15
1604512800000|2020-11-04 18:00:00|10318.6|10316.6|10316.6|10314.6|10318.6|10316.6|10313.6|10311.6|18
1604513100000|2020-11-04 18:05:00|10316.1|10314.1|10306.6|10304.6|10316.1|10314.1|10304.1|10302.1|28
1604513400000|2020-11-04 18:10:00|10307.1|10305.1|10311.1|10309.1|10312.6|10310.6|10303.1|10301.1|24
1604513700000|2020-11-04 18:15:00|10310.1|10308.1|10307.1|10305.1|10313.6|10311.6|10307.1|10305.1|3
1604514000000|2020-11-04 18:20:00|10307.6|10305.6|10306.1|10304.1|10308.6|10306.6|10304.6|10302.6|2
1604514300000|2020-11-04 18:25:00|10305.6|10303.6|10308.6|10306.6|10308.6|10306.6|10305.1|10303.1|6
1604514600000|2020-11-04 18:30:00|10307.6|10305.6|10317.6|10315.6|10317.6|10315.6|10303.6|10301.6|8
1604514900000|2020-11-04 18:35:00|10318.1|10316.1|10313.6|10311.6|10318.6|10316.6|10312.6|10310.6|8
1604515200000|2020-11-04 18:40:00|10310.6|10308.6|10303.1|10301.1|10310.6|10308.6|10301.1|10299.1|43
1604515500000|2020-11-04 18:45:00|10302.6|10300.6|10301.1|10299.1|10304.6|10302.6|10298.1|10296.1|19
1604515800000|2020-11-04 18:50:00|10301.6|10299.6|10302.6|10300.6|10303.1|10301.1|10300.6|10298.6|26
1604516100000|2020-11-04 18:55:00|10302.1|10300.1|10302.1|10300.1|10302.6|10300.6|10301.6|10299.6|9
1604516400000|2020-11-04 19:00:00|10301.6|10299.6|10300.1|10298.1|10311.1|10309.1|10300.1|10298.1|36
1604516700000|2020-11-04 19:05:00|10300.6|10298.6|10305.1|10303.1|10307.1|10305.1|10298.1|10296.1|2
1604517000000|2020-11-04 19:10:00|10305.6|10303.6|10309.1|10307.1|10309.6|10307.6|10305.6|10303.6|1
1604517300000|2020-11-04 19:15:00|10308.6|10306.6|10307.1|10305.1|10309.1|10307.1|10305.6|10303.6|6
1604517600000|2020-11-04 19:20:00|10307.6|10305.6|10309.6|10307.6|10309.6|10307.6|10307.6|10305.6|2
1604517900000|2020-11-04 19:25:00|10309.1|10307.1|10308.1|10306.1|10309.1|10307.1|10306.6|10304.6|4
1604518200000|2020-11-04 19:30:00|10307.6|10305.6|10306.1|10304.1|10307.6|10305.6|10306.1|10304.1|2
1604518500000|2020-11-04 19:35:00|10306.6|10304.6|10305.1|10303.1|10308.1|10306.1|10305.1|10303.1|2
1604518800000|2020-11-04 19:40:00|10304.6|10302.6|10290.1|10288.1|10304.6|10302.6|10288.1|10286.1|21
1604519100000|2020-11-04 19:45:00|10290.6|10288.6|10291.1|10289.1|10292.6|10290.6|10290.6|10288.6|6
1604519400000|2020-11-04 19:50:00|10291.6|10289.6|10296.1|10294.1|10299.1|10297.1|10291.6|10289.6|3
1604519700000|2020-11-04 19:55:00|10297.6|10295.6|10292.6|10290.6|10299.1|10297.1|10291.6|10289.6|7
1604520000000|2020-11-04 20:00:00|10293.1|10291.1|10275.6|10273.6|10293.1|10291.1|10273.6|10271.6|10
1604520300000|2020-11-04 20:05:00|10276.1|10274.1|10276.1|10274.1|10276.1|10274.1|10269.1|10267.1|19
1604520600000|2020-11-04 20:10:00|10275.1|10273.1|10267.1|10265.1|10275.1|10273.1|10267.1|10265.1|11
1604520900000|2020-11-04 20:15:00|10266.6|10264.6|10261.1|10259.1|10266.6|10264.6|10260.6|10258.6|28
1604521200000|2020-11-04 20:20:00|10260.6|10258.6|10265.1|10263.1|10265.6|10263.6|10260.6|10258.6|8
1604521500000|2020-11-04 20:25:00|10265.6|10263.6|10261.6|10259.6|10268.1|10266.1|10261.6|10259.6|5
1604521800000|2020-11-04 20:30:00|10262.1|10260.1|10261.6|10259.6|10265.6|10263.6|10259.1|10257.1|13
1604522100000|2020-11-04 20:35:00|10261.1|10259.1|10259.6|10257.6|10267.1|10265.1|10254.6|10252.6|5
1604522400000|2020-11-04 20:40:00|10259.1|10257.1|10260.1|10258.1|10264.1|10262.1|10254.1|10252.1|17
1604522700000|2020-11-04 20:45:00|10259.6|10257.6|10250.1|10248.1|10265.6|10263.6|10246.1|10244.1|55
1604523000000|2020-11-04 20:50:00|10248.6|10246.6|10264.1|10262.1|10264.1|10262.1|10248.6|10246.6|35
1604523300000|2020-11-04 20:55:00|10262.6|10260.6|10255.1|10249.1|10265.1|10263.1|10246.1|10244.1|57
1604523600000|2020-11-04 21:00:00|10255.2|10249.2|10250.6|10244.6|10255.8|10249.8|10243.3|10237.3|0
1604523900000|2020-11-04 21:05:00|10250.7|10244.7|10257|10251|10263.6|10257.6|10250|10244|0
1604524200000|2020-11-04 21:10:00|10257.5|10251.5|10254.3|10248.3|10260.1|10254.1|10250.6|10244.6|0
1604524500000|2020-11-04 21:15:00|10254.4|10248.4|10255.4|10249.4|10256.4|10250.4|10253.7|10247.7|0
1604524800000|2020-11-04 21:20:00|10255.7|10249.7|10257.1|10251.1|10257.6|10251.6|10255.7|10249.7|0
1604525100000|2020-11-04 21:25:00|10257.4|10251.4|10258.8|10252.8|10259.1|10253.1|10257.1|10251.1|0
1604525400000|2020-11-04 21:30:00|10259.4|10253.4|10269.2|10263.2|10269.2|10263.2|10258.5|10252.5|0
1604525700000|2020-11-04 21:35:00|10269.9|10263.9|10281.2|10275.2|10284.7|10278.7|10269.1|10263.1|0
1604526000000|2020-11-04 21:40:00|10281.3|10275.3|10285.3|10279.3|10286.4|10280.4|10281.3|10275.3|0
1604526300000|2020-11-04 21:45:00|10285.4|10279.4|10284.1|10278.1|10286.4|10280.4|10278.6|10272.6|0
1604526600000|2020-11-04 21:50:00|10284.3|10278.3|10271.7|10265.7|10286.4|10280.4|10269.1|10263.1|0
1604526900000|2020-11-04 21:55:00|10271.8|10265.8|10264.2|10258.2|10274|10268|10263.9|10257.9|0
1604527200000|2020-11-04 22:00:00|10264.9|10258.9|10268.8|10262.8|10269.8|10263.8|10263.9|10257.9|0
1604527500000|2020-11-04 22:05:00|10268.6|10262.6|10266.4|10260.4|10268.6|10262.6|10265.4|10259.4|0
1604527800000|2020-11-04 22:10:00|10267.1|10261.1|10270|10264|10272.5|10266.5|10267.1|10261.1|0
1604528100000|2020-11-04 22:15:00|10270.3|10264.3|10272.7|10266.7|10273.4|10267.4|10270.3|10264.3|0
1604528400000|2020-11-04 22:20:00|10272.9|10266.9|10271.8|10265.8|10272.9|10266.9|10270.7|10264.7|0
1604528700000|2020-11-04 22:25:00|10272|10266|10272.3|10266.3|10272.8|10266.8|10271.3|10265.3|0
1604529000000|2020-11-04 22:30:00|10272.5|10266.5|10272|10266|10272.5|10266.5|10271.8|10265.8|0
1604529300000|2020-11-04 22:35:00|10272.3|10266.3|10272.8|10266.8|10272.8|10266.8|10272|10266|0
1604529600000|2020-11-04 22:40:00|10273|10267|10273.2|10267.2|10273.2|10267.2|10273|10267|0
1604529900000|2020-11-04 22:45:00|10273.7|10267.7|10273|10267|10273.7|10267.7|10272.8|10266.8|0
1604530200000|2020-11-04 22:50:00|10272.8|10266.8|10273.2|10267.2|10273.7|10267.7|10272.8|10266.8|0
1604530500000|2020-11-04 22:55:00|10273.5|10267.5|10274.5|10268.5|10275.4|10269.4|10273.2|10267.2|0
1604530800000|2020-11-04 23:00:00|10276.6|10270.6|10261.9|10255.9|10278.7|10272.7|10256.4|10250.4|0
1604531100000|2020-11-04 23:05:00|10262.1|10256.1|10254.4|10248.4|10263.1|10257.1|10250.6|10244.6|0
1604531400000|2020-11-04 23:10:00|10254.1|10248.1|10254.3|10248.3|10260.2|10254.2|10249.8|10243.8|0
1604531700000|2020-11-04 23:15:00|10254.2|10248.2|10265.8|10259.8|10270.1|10264.1|10251.7|10245.7|0
1604532000000|2020-11-04 23:20:00|10266.1|10260.1|10277.1|10271.1|10277.7|10271.7|10266.1|10260.1|0
1604532300000|2020-11-04 23:25:00|10277|10271|10268.7|10262.7|10277|10271|10268.2|10262.2|0
1604532600000|2020-11-04 23:30:00|10268.9|10262.9|10262.9|10256.9|10273|10267|10259.2|10253.2|0
1604532900000|2020-11-04 23:35:00|10262.6|10256.6|10240.7|10234.7|10262.6|10256.6|10237.2|10231.2|0
1604533200000|2020-11-04 23:40:00|10240.8|10234.8|10241.8|10235.8|10246.8|10240.8|10238.3|10232.3|0
1604533500000|2020-11-04 23:45:00|10241.5|10235.5|10240.1|10234.1|10244.2|10238.2|10237.5|10231.5|0
1604533800000|2020-11-04 23:50:00|10240.4|10234.4|10251.7|10245.7|10253.7|10247.7|10239.5|10233.5|0
1604534100000|2020-11-04 23:55:00|10252.2|10246.2|10249.6|10243.6|10252.5|10246.5|10248.2|10242.2|0
1604534400000|2020-11-05 00:00:00|10249.8|10243.8|10253.1|10247.1|10255.7|10249.7|10242.1|10236.1|0
1604534700000|2020-11-05 00:05:00|10253|10247|10247.6|10241.6|10254|10248|10244.4|10238.4|0
1604535000000|2020-11-05 00:10:00|10247.5|10241.5|10249.3|10243.3|10253.1|10247.1|10245|10239|0
1604535300000|2020-11-05 00:15:00|10249.5|10243.5|10255.3|10249.3|10264.2|10258.2|10249.5|10243.5|0
1604535600000|2020-11-05 00:20:00|10255.2|10249.2|10266.1|10260.1|10266.1|10260.1|10252.5|10246.5|0
1604535900000|2020-11-05 00:25:00|10266.2|10260.2|10278.4|10272.4|10278.4|10272.4|10266.1|10260.1|0
1604536200000|2020-11-05 00:30:00|10278.8|10272.8|10283.7|10277.7|10285.1|10279.1|10276.8|10270.8|0
1604536500000|2020-11-05 00:35:00|10283.8|10277.8|10274.5|10268.5|10287.7|10281.7|10273.1|10267.1|0
1604536800000|2020-11-05 00:40:00|10274.6|10268.6|10281.5|10275.5|10282.8|10276.8|10271.7|10265.7|0
1604537100000|2020-11-05 00:45:00|10281.4|10275.4|10283.5|10277.5|10286|10280|10277.5|10271.5|0
1604537400000|2020-11-05 00:50:00|10283.4|10277.4|10277.3|10271.3|10283.4|10277.4|10272.4|10266.4|0
1604537700000|2020-11-05 00:55:00|10277.4|10271.4|10278|10272|10278|10272|10272.5|10266.5|0
1604538000000|2020-11-05 01:00:00|10277.2|10271.2|10283.4|10277.4|10288.9|10282.9|10275.5|10269.5|0
1604538300000|2020-11-05 01:05:00|10283.3|10277.3|10273.6|10267.6|10285.9|10279.9|10272.1|10266.1|0
1604538600000|2020-11-05 01:10:00|10273.7|10267.7|10274.8|10268.8|10277.5|10271.5|10272|10266|0
1604538900000|2020-11-05 01:15:00|10274.7|10268.7|10275.3|10269.3|10280.5|10274.5|10272.1|10266.1|0
1604539200000|2020-11-05 01:20:00|10275.4|10269.4|10271.7|10265.7|10285.7|10279.7|10271.5|10265.5|0
1604539500000|2020-11-05 01:25:00|10271.8|10265.8|10278|10272|10278.1|10272.1|10269.2|10263.2|0
1604539800000|2020-11-05 01:30:00|10277.9|10271.9|10274.6|10268.6|10280.5|10274.5|10266.5|10260.5|0
1604540100000|2020-11-05 01:35:00|10274.7|10268.7|10277.4|10271.4|10285.1|10279.1|10271.9|10265.9|0
1604540400000|2020-11-05 01:40:00|10277.5|10271.5|10282.7|10276.7|10285.4|10279.4|10274.7|10268.7|0
1604540700000|2020-11-05 01:45:00|10282.9|10276.9|10287.9|10281.9|10288.2|10282.2|10282.9|10276.9|0
1604541000000|2020-11-05 01:50:00|10288|10282|10272.2|10266.2|10290.5|10284.5|10272.2|10266.2|0
1604541300000|2020-11-05 01:55:00|10272.3|10266.3|10277.7|10271.7|10280.4|10274.4|10272.3|10266.3|0
1604541600000|2020-11-05 02:00:00|10278.6|10272.6|10288.2|10282.2|10289.4|10283.4|10277.9|10271.9|0
1604541900000|2020-11-05 02:05:00|10288.1|10282.1|10287.9|10281.9|10290.7|10284.7|10277|10271|0
1604542200000|2020-11-05 02:10:00|10287.8|10281.8|10271.4|10265.4|10287.8|10281.8|10271.4|10265.4|0
1604542500000|2020-11-05 02:15:00|10272.2|10266.2|10258.3|10252.3|10274.1|10268.1|10258.2|10252.2|0
1604542800000|2020-11-05 02:20:00|10258.2|10252.2|10254.8|10248.8|10265.8|10259.8|10252|10246|0
1604543100000|2020-11-05 02:25:00|10254.7|10248.7|10255.6|10249.6|10258.1|10252.1|10252.3|10246.3|0
1604543400000|2020-11-05 02:30:00|10255.5|10249.5|10261.5|10255.5|10264|10258|10250.1|10244.1|0
1604543700000|2020-11-05 02:35:00|10261.4|10255.4|10266.5|10260.5|10266.8|10260.8|10259.9|10253.9|0
1604544000000|2020-11-05 02:40:00|10266|10260|10264|10258|10268.2|10262.2|10261.4|10255.4|0
1604544300000|2020-11-05 02:45:00|10264.1|10258.1|10269.7|10263.7|10272.2|10266.2|10264|10258|0
1604544600000|2020-11-05 02:50:00|10268.9|10262.9|10264.2|10258.2|10269.9|10263.9|10259|10253|0
1604544900000|2020-11-05 02:55:00|10264.1|10258.1|10259|10253|10264.2|10258.2|10253.8|10247.8|0
1604545200000|2020-11-05 03:00:00|10258.9|10252.9|10270.1|10264.1|10272.5|10266.5|10258.9|10252.9|0
1604545500000|2020-11-05 03:05:00|10271|10265|10276.3|10270.3|10277.7|10271.7|10267.2|10261.2|0
1604545800000|2020-11-05 03:10:00|10276.7|10270.7|10274.9|10268.9|10277.5|10271.5|10274.5|10268.5|0
1604546100000|2020-11-05 03:15:00|10275|10269|10283.7|10277.7|10285.1|10279.1|10272.3|10266.3|0
1604546400000|2020-11-05 03:20:00|10283.8|10277.8|10292.4|10286.4|10297.5|10291.5|10278.7|10272.7|0
1604546700000|2020-11-05 03:25:00|10292.3|10286.3|10294.3|10288.3|10295.5|10289.5|10287|10281|0
1604547000000|2020-11-05 03:30:00|10294.2|10288.2|10296.6|10290.6|10300.7|10294.7|10291.3|10285.3|0
1604547300000|2020-11-05 03:35:00|10296.1|10290.1|10304|10298|10306.7|10300.7|10287.3|10281.3|0
1604547600000|2020-11-05 03:40:00|10304.1|10298.1|10306.3|10300.3|10313.8|10307.8|10304|10298|0
1604547900000|2020-11-05 03:45:00|10306.2|10300.2|10311.9|10305.9|10314.6|10308.6|10300.8|10294.8|0
1604548200000|2020-11-05 03:50:00|10312.3|10306.3|10312.4|10306.4|10321.6|10315.6|10311.7|10305.7|0
1604548500000|2020-11-05 03:55:00|10312.3|10306.3|10308.2|10302.2|10312.4|10306.4|10302.7|10296.7|0
1604548800000|2020-11-05 04:00:00|10307.8|10301.8|10306.7|10300.7|10307.8|10301.8|10301.6|10295.6|0
1604549100000|2020-11-05 04:05:00|10306.8|10300.8|10309.2|10303.2|10311.9|10305.9|10303.9|10297.9|0
1604549400000|2020-11-05 04:10:00|10309.3|10303.3|10315.3|10309.3|10320.7|10314.7|10306.5|10300.5|0
1604549700000|2020-11-05 04:15:00|10316.2|10310.2|10315.4|10309.4|10323.6|10317.6|10315.4|10309.4|0
1604550000000|2020-11-05 04:20:00|10315.5|10309.5|10307|10301|10317.9|10311.9|10306.9|10300.9|0
1604550300000|2020-11-05 04:25:00|10307.1|10301.1|10296.2|10290.2|10307.1|10301.1|10296.2|10290.2|0
1604550600000|2020-11-05 04:30:00|10296.3|10290.3|10302|10296|10310.2|10304.2|10293.7|10287.7|0
1604550900000|2020-11-05 04:35:00|10302.5|10296.5|10310.1|10304.1|10312.6|10306.6|10302|10296|0
1604551200000|2020-11-05 04:40:00|10308.8|10302.8|10307.2|10301.2|10313.2|10307.2|10305.9|10299.9|0
1604551500000|2020-11-05 04:45:00|10305.9|10299.9|10307.1|10301.1|10312.6|10306.6|10304.4|10298.4|0
1604551800000|2020-11-05 04:50:00|10307|10301|10308.8|10302.8|10312.8|10306.8|10304.8|10298.8|0
1604552100000|2020-11-05 04:55:00|10309.3|10303.3|10309|10303|10310.7|10304.7|10307.7|10301.7|0
1604552400000|2020-11-05 05:00:00|10308.6|10302.6|10296.3|10290.3|10310.3|10304.3|10293.6|10287.6|0
1604552700000|2020-11-05 05:05:00|10296.2|10290.2|10299.1|10293.1|10301.9|10295.9|10293.5|10287.5|0
1604553000000|2020-11-05 05:10:00|10299|10293|10307|10301|10307|10301|10296.4|10290.4|0
1604553300000|2020-11-05 05:15:00|10306.9|10300.9|10317.4|10311.4|10320.1|10314.1|10304.2|10298.2|0
1604553600000|2020-11-05 05:20:00|10317.5|10311.5|10309.3|10303.3|10320|10314|10306.5|10300.5|0
1604553900000|2020-11-05 05:25:00|10310.6|10304.6|10314.2|10308.2|10314.5|10308.5|10309|10303|0
1604554200000|2020-11-05 05:30:00|10314.3|10308.3|10311.7|10305.7|10317|10311|10308.9|10302.9|0
1604554500000|2020-11-05 05:35:00|10311.8|10305.8|10317.9|10311.9|10321.9|10315.9|10309.3|10303.3|0
1604554800000|2020-11-05 05:40:00|10317.8|10311.8|10325.7|10319.7|10325.8|10319.8|10315.1|10309.1|0
1604555100000|2020-11-05 05:45:00|10325.8|10319.8|10325.6|10319.6|10328.4|10322.4|10322.9|10316.9|0
1604555400000|2020-11-05 05:50:00|10325.5|10319.5|10331.2|10325.2|10333.7|10327.7|10325.5|10319.5|0
1604555700000|2020-11-05 05:55:00|10331.1|10325.1|10344.3|10338.3|10347.6|10341.6|10331.1|10325.1|0
1604556000000|2020-11-05 06:00:00|10344.2|10338.2|10328.2|10322.2|10352.2|10346.2|10321.9|10315.9|0
1604556300000|2020-11-05 06:05:00|10328.1|10322.1|10322.2|10316.2|10331|10325|10322.1|10316.1|0
1604556600000|2020-11-05 06:10:00|10322.3|10316.3|10321.3|10315.3|10325|10319|10314.2|10308.2|0
1604556900000|2020-11-05 06:15:00|10321.2|10315.2|10313.5|10307.5|10324.2|10318.2|10310.8|10304.8|0
1604557200000|2020-11-05 06:20:00|10313.4|10307.4|10317.6|10311.6|10318.7|10312.7|10310.9|10304.9|0
1604557500000|2020-11-05 06:25:00|10316|10310|10304.8|10298.8|10316|10310|10302.3|10296.3|0
1604557800000|2020-11-05 06:30:00|10304.9|10298.9|10307.3|10301.3|10307.3|10301.3|10296.8|10290.8|0
1604558100000|2020-11-05 06:35:00|10307.2|10301.2|10315.4|10309.4|10315.6|10309.6|10304.2|10298.2|0
1604558400000|2020-11-05 06:40:00|10315.3|10309.3|10326.1|10320.1|10326.2|10320.2|10312.7|10306.7|0
1604558700000|2020-11-05 06:45:00|10325.7|10319.7|10321|10315|10327.2|10321.2|10321|10315|0
1604559000000|2020-11-05 06:50:00|10320.9|10314.9|10311.8|10305.8|10321|10315|10311.8|10305.8|0
1604559300000|2020-11-05 06:55:00|10311.7|10305.7|10311.6|10305.6|10316.8|10310.8|10311.5|10305.5|0
1604559600000|2020-11-05 07:00:00|10294.1|10292.1|10311.6|10309.6|10316.6|10314.6|10289.6|10287.6|178
1604559900000|2020-11-05 07:05:00|10307.6|10305.6|10317.6|10315.6|10320.1|10318.1|10304.6|10302.6|180
1604560200000|2020-11-05 07:10:00|10317.1|10315.1|10336.6|10334.6|10338.6|10336.6|10315.6|10313.6|56
1604560500000|2020-11-05 07:15:00|10337.1|10335.1|10325.6|10323.6|10339.6|10337.6|10323.6|10321.6|33
1604560800000|2020-11-05 07:20:00|10325.1|10323.1|10342.6|10340.6|10343.6|10341.6|10323.6|10321.6|47
1604561100000|2020-11-05 07:25:00|10342.1|10340.1|10356.6|10354.6|10362.6|10360.6|10336.6|10334.6|124
1604561400000|2020-11-05 07:30:00|10354.6|10352.6|10347.6|10345.6|10355.6|10353.6|10339.6|10337.6|51
1604561700000|2020-11-05 07:35:00|10348.1|10346.1|10353.6|10351.6|10359.1|10357.1|10345.6|10343.6|64
1604562000000|2020-11-05 07:40:00|10353.1|10351.1|10354.6|10352.6|10368.1|10366.1|10352.1|10350.1|111
1604562300000|2020-11-05 07:45:00|10354.1|10352.1|10357.6|10355.6|10367.1|10365.1|10352.1|10350.1|119
1604562600000|2020-11-05 07:50:00|10357.1|10355.1|10356.6|10354.6|10360.1|10358.1|10352.1|10350.1|37
1604562900000|2020-11-05 07:55:00|10356.1|10354.1|10367.6|10365.6|10372.6|10370.6|10346.6|10344.6|125
1604563200000|2020-11-05 08:00:00|10365.6|10363.6|10340.6|10338.6|10365.6|10363.6|10314.6|10312.6|1668
1604563500000|2020-11-05 08:05:00|10341.1|10339.1|10375.6|10373.6|10383.1|10381.1|10336.1|10334.1|838
1604563800000|2020-11-05 08:10:00|10373.6|10371.6|10364.6|10362.6|10377.6|10375.6|10357.1|10355.1|669
1604564100000|2020-11-05 08:15:00|10366.6|10364.6|10367.1|10365.1|10381.1|10379.1|10358.6|10356.6|570
1604564400000|2020-11-05 08:20:00|10367.6|10365.6|10358.6|10356.6|10371.6|10369.6|10356.6|10354.6|662
1604564700000|2020-11-05 08:25:00|10358.1|10356.1|10341.6|10339.6|10369.1|10367.1|10339.6|10337.6|687
1604565000000|2020-11-05 08:30:00|10342.1|10340.1|10346.1|10344.1|10346.1|10344.1|10326.6|10324.6|695
1604565300000|2020-11-05 08:35:00|10346.6|10344.6|10354.6|10352.6|10358.1|10356.1|10345.1|10343.1|885
1604565600000|2020-11-05 08:40:00|10354.1|10352.1|10336.1|10334.1|10360.1|10358.1|10335.6|10333.6|569
1604565900000|2020-11-05 08:45:00|10336.6|10334.6|10347.6|10345.6|10351.1|10349.1|10335.6|10333.6|324
1604566200000|2020-11-05 08:50:00|10347.1|10345.1|10337.6|10335.6|10349.1|10347.1|10336.1|10334.1|312
1604566500000|2020-11-05 08:55:00|10337.1|10335.1|10337.1|10335.1|10338.6|10336.6|10320.1|10318.1|878
1604566800000|2020-11-05 09:00:00|10336.6|10334.6|10321.1|10319.1|10339.6|10337.6|10316.1|10314.1|409
1604567100000|2020-11-05 09:05:00|10320.6|10318.6|10310.6|10308.6|10323.6|10321.6|10310.6|10308.6|317
1604567400000|2020-11-05 09:10:00|10311.1|10309.1|10301.1|10299.1|10314.6|10312.6|10301.1|10299.1|678
1604567700000|2020-11-05 09:15:00|10300.6|10298.6|10301.1|10299.1|10312.6|10310.6|10299.6|10297.6|576
1604568000000|2020-11-05 09:20:00|10300.6|10298.6|10321.1|10319.1|10321.6|10319.6|10295.6|10293.6|503
1604568300000|2020-11-05 09:25:00|10320.6|10318.6|10317.1|10315.1|10323.1|10321.1|10312.6|10310.6|438
1604568600000|2020-11-05 09:30:00|10317.6|10315.6|10314.6|10312.6|10321.6|10319.6|10302.1|10300.1|449
1604568900000|2020-11-05 09:35:00|10315.6|10313.6|10325.1|10323.1|10326.1|10324.1|10311.1|10309.1|229
1604569200000|2020-11-05 09:40:00|10324.6|10322.6|10324.1|10322.1|10330.6|10328.6|10316.1|10314.1|406
1604569500000|2020-11-05 09:45:00|10324.6|10322.6|10322.1|10320.1|10330.6|10328.6|10321.6|10319.6|207
1604569800000|2020-11-05 09:50:00|10322.6|10320.6|10331.1|10329.1|10332.6|10330.6|10319.6|10317.6|213
1604570100000|2020-11-05 09:55:00|10330.6|10328.6|10325.1|10323.1|10333.6|10331.6|10323.1|10321.1|239
1604570400000|2020-11-05 10:00:00|10324.6|10322.6|10328.1|10326.1|10328.6|10326.6|10315.6|10313.6|431
1604570700000|2020-11-05 10:05:00|10328.6|10326.6|10337.6|10335.6|10337.6|10335.6|10324.6|10322.6|385
1604571000000|2020-11-05 10:10:00|10336.6|10334.6|10341.6|10339.6|10344.1|10342.1|10336.6|10334.6|293
1604571300000|2020-11-05 10:15:00|10340.6|10338.6|10339.6|10337.6|10344.6|10342.6|10335.1|10333.1|331
1604571600000|2020-11-05 10:20:00|10339.1|10337.1|10334.6|10332.6|10341.6|10339.6|10333.6|10331.6|390
1604571900000|2020-11-05 10:25:00|10334.1|10332.1|10311.1|10309.1|10334.1|10332.1|10305.1|10303.1|626
1604572200000|2020-11-05 10:30:00|10311.6|10309.6|10325.6|10323.6|10326.6|10324.6|10309.1|10307.1|454
1604572500000|2020-11-05 10:35:00|10325.1|10323.1|10324.6|10322.6|10331.6|10329.6|10319.1|10317.1|387
1604572800000|2020-11-05 10:40:00|10324.1|10322.1|10330.6|10328.6|10337.6|10335.6|10323.6|10321.6|683
1604573100000|2020-11-05 10:45:00|10330.1|10328.1|10329.6|10327.6|10336.6|10334.6|10327.6|10325.6|318
1604573400000|2020-11-05 10:50:00|10328.6|10326.6|10316.6|10314.6|10328.6|10326.6|10314.6|10312.6|611
1604573700000|2020-11-05 10:55:00|10316.1|10314.1|10329.1|10327.1|10331.1|10329.1|10314.6|10312.6|383
1604574000000|2020-11-05 11:00:00|10328.6|10326.6|10314.1|10312.1|10328.6|10326.6|10313.1|10311.1|425
1604574300000|2020-11-05 11:05:00|10313.6|10311.6|10308.1|10306.1|10321.1|10319.1|10304.6|10302.6|432
1604574600000|2020-11-05 11:10:00|10308.6|10306.6|10305.6|10303.6|10318.1|10316.1|10305.6|10303.6|412
1604574900000|2020-11-05 11:15:00|10306.1|10304.1|10314.6|10312.6|10319.1|10317.1|10304.6|10302.6|477
1604575200000|2020-11-05 11:20:00|10315.1|10313.1|10316.6|10314.6|10317.1|10315.1|10307.6|10305.6|493
1604575500000|2020-11-05 11:25:00|10317.6|10315.6|10319.6|10317.6|10321.6|10319.6|10307.6|10305.6|411
1604575800000|2020-11-05 11:30:00|10320.1|10318.1|10286.1|10284.1|10322.6|10320.6|10285.6|10283.6|504
1604576100000|2020-11-05 11:35:00|10286.6|10284.6|10294.6|10292.6|10296.1|10294.1|10285.6|10283.6|493
1604576400000|2020-11-05 11:40:00|10294.1|10292.1|10305.6|10303.6|10307.1|10305.1|10293.6|10291.6|372
1604576700000|2020-11-05 11:45:00|10305.1|10303.1|10303.6|10301.6|10314.1|10312.1|10302.1|10300.1|308
1604577000000|2020-11-05 11:50:00|10304.1|10302.1|10304.1|10302.1|10311.1|10309.1|10295.6|10293.6|394
1604577300000|2020-11-05 11:55:00|10303.6|10301.6|10307.6|10305.6|10315.6|10313.6|10302.6|10300.6|376
1604577600000|2020-11-05 12:00:00|10309.6|10307.6|10290.1|10288.1|10310.6|10308.6|10282.6|10280.6|534
1604577900000|2020-11-05 12:05:00|10290.6|10288.6|10290.6|10288.6|10298.1|10296.1|10285.6|10283.6|786
1604578200000|2020-11-05 12:10:00|10289.6|10287.6|10291.6|10289.6|10292.1|10290.1|10286.1|10284.1|418
1604578500000|2020-11-05 12:15:00|10291.1|10289.1|10294.6|10292.6|10298.6|10296.6|10290.1|10288.1|289
1604578800000|2020-11-05 12:20:00|10294.1|10292.1|10295.1|10293.1|10298.6|10296.6|10285.6|10283.6|382
1604579100000|2020-11-05 12:25:00|10295.6|10293.6|10295.6|10293.6|10300.6|10298.6|10290.1|10288.1|281
1604579400000|2020-11-05 12:30:00|10295.1|10293.1|10298.6|10296.6|10299.6|10297.6|10294.1|10292.1|267
1604579700000|2020-11-05 12:35:00|10298.1|10296.1|10305.6|10303.6|10310.1|10308.1|10297.6|10295.6|359
1604580000000|2020-11-05 12:40:00|10304.9|10302.9|10309.9|10307.9|10310.9|10308.9|10299.9|10297.9|184
1604580300000|2020-11-05 12:45:00|10310.4|10308.4|10311.9|10309.9|10315.9|10313.9|10306.9|10304.9|318
1604580600000|2020-11-05 12:50:00|10311.4|10309.4|10304.9|10302.9|10312.9|10310.9|10298.4|10296.4|417
1604580900000|2020-11-05 12:55:00|10303.9|10301.9|10307.9|10305.9|10312.9|10310.9|10301.4|10299.4|270
1604581200000|2020-11-05 13:00:00|10308.9|10306.9|10292.4|10290.4|10308.9|10306.9|10291.9|10289.9|165
1604581500000|2020-11-05 13:05:00|10292.9|10290.9|10285.9|10283.9|10293.9|10291.9|10284.9|10282.9|278
1604581800000|2020-11-05 13:10:00|10286.4|10284.4|10286.9|10284.9|10290.9|10288.9|10284.9|10282.9|238
1604582100000|2020-11-05 13:15:00|10286.4|10284.4|10286.9|10284.9|10288.4|10286.4|10281.9|10279.9|168
1604582400000|2020-11-05 13:20:00|10287.4|10285.4|10295.9|10293.9|10296.9|10294.9|10284.4|10282.4|167
1604582700000|2020-11-05 13:25:00|10294.9|10292.9|10298.4|10296.4|10301.9|10299.9|10292.9|10290.9|219
1604583000000|2020-11-05 13:30:00|10297.9|10295.9|10302.9|10300.9|10303.4|10301.4|10296.9|10294.9|299
1604583300000|2020-11-05 13:35:00|10303.4|10301.4|10301.9|10299.9|10309.9|10307.9|10299.9|10297.9|180
1604583600000|2020-11-05 13:40:00|10301.4|10299.4|10299.9|10297.9|10308.9|10306.9|10295.9|10293.9|253
1604583900000|2020-11-05 13:45:00|10300.4|10298.4|10294.9|10292.9|10303.9|10301.9|10293.9|10291.9|176
1604584200000|2020-11-05 13:50:00|10294.4|10292.4|10293.9|10291.9|10300.9|10298.9|10293.9|10291.9|236
1604584500000|2020-11-05 13:55:00|10293.4|10291.4|10275.9|10273.9|10295.9|10293.9|10275.9|10273.9|352
1604584800000|2020-11-05 14:00:00|10276.9|10274.9|10275.9|10273.9|10284.9|10282.9|10273.9|10271.9|462
1604585100000|2020-11-05 14:05:00|10276.9|10274.9|10275.4|10273.4|10281.9|10279.9|10269.9|10267.9|384
1604585400000|2020-11-05 14:10:00|10275.9|10273.9|10277.9|10275.9|10279.4|10277.4|10274.4|10272.4|164
1604585700000|2020-11-05 14:15:00|10278.4|10276.4|10287.4|10285.4|10287.9|10285.9|10275.4|10273.4|127
1604586000000|2020-11-05 14:20:00|10286.9|10284.9|10298.9|10296.9|10298.9|10296.9|10284.4|10282.4|115
1604586300000|2020-11-05 14:25:00|10298.4|10296.4|10303.4|10301.4|10305.9|10303.9|10293.9|10291.9|268
1604586600000|2020-11-05 14:30:00|10302.9|10300.9|10287.9|10285.9|10303.4|10301.4|10281.9|10279.9|689
1604586900000|2020-11-05 14:35:00|10287.4|10285.4|10282.9|10280.9|10290.9|10288.9|10277.4|10275.4|329
1604587200000|2020-11-05 14:40:00|10282.4|10280.4|10286.9|10284.9|10287.9|10285.9|10272.4|10270.4|609
1604587500000|2020-11-05 14:45:00|10287.4|10285.4|10286.4|10284.4|10301.9|10299.9|10284.9|10282.9|497
1604587800000|2020-11-05 14:50:00|10285.9|10283.9|10304.9|10302.9|10306.4|10304.4|10285.9|10283.9|366
1604588100000|2020-11-05 14:55:00|10305.4|10303.4|10310.4|10308.4|10313.9|10311.9|10304.9|10302.9|523
1604588400000|2020-11-05 15:00:00|10309.9|10307.9|10300.4|10298.4|10311.9|10309.9|10297.4|10295.4|462
1604588700000|2020-11-05 15:05:00|10299.9|10297.9|10298.9|10296.9|10305.4|10303.4|10295.4|10293.4|255
1604589000000|2020-11-05 15:10:00|10299.4|10297.4|10303.9|10301.9|10307.4|10305.4|10298.9|10296.9|290
1604589300000|2020-11-05 15:15:00|10304.4|10302.4|10310.9|10308.9|10311.9|10309.9|10303.9|10301.9|366
1604589600000|2020-11-05 15:20:00|10310.4|10308.4|10319.9|10317.9|10323.9|10321.9|10307.9|10305.9|298
1604589900000|2020-11-05 15:25:00|10320.4|10318.4|10293.9|10291.9|10320.9|10318.9|10293.9|10291.9|464
1604590200000|2020-11-05 15:30:00|10293.4|10291.4|10294.4|10292.4|10299.4|10297.4|10290.9|10288.9|519
1604590500000|2020-11-05 15:35:00|10293.9|10291.9|10291.9|10289.9|10305.9|10303.9|10288.9|10286.9|583
1604590800000|2020-11-05 15:40:00|10291.4|10289.4|10305.4|10303.4|10309.9|10307.9|10290.4|10288.4|314
1604591100000|2020-11-05 15:45:00|10305.9|10303.9|10313.9|10311.9|10317.9|10315.9|10301.9|10299.9|249
1604591400000|2020-11-05 15:50:00|10314.4|10312.4|10307.9|10305.9|10315.9|10313.9|10306.4|10304.4|380
1604591700000|2020-11-05 15:55:00|10306.9|10304.9|10310.4|10308.4|10313.9|10311.9|10304.9|10302.9|251
1604592000000|2020-11-05 16:00:00|10310.9|10308.9|10311.9|10309.9|10315.9|10313.9|10307.9|10305.9|178
1604592300000|2020-11-05 16:05:00|10312.4|10310.4|10301.9|10299.9|10313.9|10311.9|10300.9|10298.9|309
1604592600000|2020-11-05 16:10:00|10302.4|10300.4|10297.4|10295.4|10302.9|10300.9|10291.4|10289.4|428
1604592900000|2020-11-05 16:15:00|10297.9|10295.9|10295.4|10293.4|10305.9|10303.9|10294.4|10292.4|673
1604593200000|2020-11-05 16:20:00|10295.9|10293.9|10309.4|10307.4|10312.9|10310.9|10293.9|10291.9|533
1604593500000|2020-11-05 16:25:00|10308.9|10306.9|10308.9|10306.9|10315.9|10313.9|10295.9|10293.9|2040
1604593800000|2020-11-05 16:30:00|10306.9|10304.9|10303.4|10301.4|10310.4|10308.4|10294.4|10292.4|958
1604594100000|2020-11-05 16:35:00|10303.9|10301.9|10287.9|10285.9|10304.9|10302.9|10287.9|10285.9|609
1604594400000|2020-11-05 16:40:00|10288.4|10286.4|10288.9|10286.9|10291.9|10289.9|10285.9|10283.9|145
1604594700000|2020-11-05 16:45:00|10289.4|10287.4|10299.9|10297.9|10300.9|10298.9|10288.9|10286.9|118
1604595000000|2020-11-05 16:50:00|10299.4|10297.4|10285.9|10283.9|10299.4|10297.4|10284.9|10282.9|76
1604595300000|2020-11-05 16:55:00|10286.4|10284.4|10280.4|10278.4|10288.9|10286.9|10279.4|10277.4|41
1604595600000|2020-11-05 17:00:00|10281.4|10279.4|10291.4|10289.4|10293.9|10291.9|10277.4|10275.4|112
1604595900000|2020-11-05 17:05:00|10290.9|10288.9|10291.9|10289.9|10292.9|10290.9|10280.9|10278.9|120
1604596200000|2020-11-05 17:10:00|10291.4|10289.4|10290.9|10288.9|10294.9|10292.9|10285.9|10283.9|54
1604596500000|2020-11-05 17:15:00|10291.9|10289.9|10278.4|10276.4|10292.4|10290.4|10274.9|10272.9|125
1604596800000|2020-11-05 17:20:00|10277.9|10275.9|10273.9|10271.9|10280.9|10278.9|10266.4|10264.4|149
1604597100000|2020-11-05 17:25:00|10274.4|10272.4|10275.4|10273.4|10278.9|10276.9|10273.4|10271.4|171
1604597400000|2020-11-05 17:30:00|10276.9|10274.9|10274.4|10272.4|10281.4|10279.4|10271.9|10269.9|489
1604597700000|2020-11-05 17:35:00|10274.9|10272.9|10283.4|10281.4|10284.4|10282.4|10273.9|10271.9|19
1604598000000|2020-11-05 17:40:00|10282.9|10280.9|10291.4|10289.4|10291.9|10289.9|10280.9|10278.9|27
1604598300000|2020-11-05 17:45:00|10291.9|10289.9|10295.4|10293.4|10296.4|10294.4|10291.9|10289.9|23
1604598600000|2020-11-05 17:50:00|10295.9|10293.9|10297.9|10295.9|10299.4|10297.4|10292.9|10290.9|30
1604598900000|2020-11-05 17:55:00|10298.4|10296.4|10299.4|10297.4|10300.9|10298.9|10297.4|10295.4|23
1604599200000|2020-11-05 18:00:00|10299.9|10297.9|10304.4|10302.4|10307.9|10305.9|10298.4|10296.4|65
1604599500000|2020-11-05 18:05:00|10303.9|10301.9|10299.4|10297.4|10306.4|10304.4|10299.4|10297.4|19
1604599800000|2020-11-05 18:10:00|10299.9|10297.9|10298.4|10296.4|10301.9|10299.9|10297.9|10295.9|10
1604600100000|2020-11-05 18:15:00|10298.9|10296.9|10295.4|10293.4|10299.4|10297.4|10294.9|10292.9|17
1604600400000|2020-11-05 18:20:00|10295.9|10293.9|10299.4|10297.4|10301.4|10299.4|10294.4|10292.4|18
1604600700000|2020-11-05 18:25:00|10299.9|10297.9|10300.4|10298.4|10302.9|10300.9|10295.9|10293.9|28
1604601000000|2020-11-05 18:30:00|10300.9|10298.9|10304.4|10302.4|10304.9|10302.9|10300.4|10298.4|2
1604601300000|2020-11-05 18:35:00|10303.9|10301.9|10301.4|10299.4|10303.9|10301.9|10299.9|10297.9|5
1604601600000|2020-11-05 18:40:00|10300.9|10298.9|10305.9|10303.9|10305.9|10303.9|10299.9|10297.9|36
1604601900000|2020-11-05 18:45:00|10305.4|10303.4|10305.9|10303.9|10308.9|10306.9|10305.4|10303.4|18
1604602200000|2020-11-05 18:50:00|10305.4|10303.4|10301.9|10299.9|10305.4|10303.4|10298.9|10296.9|7
1604602500000|2020-11-05 18:55:00|10301.4|10299.4|10295.9|10293.9|10302.9|10300.9|10289.9|10287.9|44
1604602800000|2020-11-05 19:00:00|10296.4|10294.4|10307.9|10305.9|10309.9|10307.9|10295.4|10293.4|18
1604603100000|2020-11-05 19:05:00|10307.4|10305.4|10296.9|10294.9|10307.9|10305.9|10294.9|10292.9|12
1604603400000|2020-11-05 19:10:00|10296.4|10294.4|10295.9|10293.9|10300.4|10298.4|10294.9|10292.9|18
1604603700000|2020-11-05 19:15:00|10296.4|10294.4|10298.4|10296.4|10301.9|10299.9|10295.4|10293.4|5
1604604000000|2020-11-05 19:20:00|10297.9|10295.9|10305.9|10303.9|10306.4|10304.4|10294.4|10292.4|1
1604604300000|2020-11-05 19:25:00|10306.4|10304.4|10306.4|10304.4|10308.4|10306.4|10304.9|10302.9|1
1604604600000|2020-11-05 19:30:00|10307.4|10305.4|10306.4|10304.4|10311.9|10309.9|10304.9|10302.9|8
1604604900000|2020-11-05 19:35:00|10305.9|10303.9|10301.9|10299.9|10305.9|10303.9|10296.4|10294.4|20
1604605200000|2020-11-05 19:40:00|10302.4|10300.4|10313.4|10311.4|10313.9|10311.9|10300.4|10298.4|11
1604605500000|2020-11-05 19:45:00|10312.9|10310.9|10302.4|10300.4|10312.9|10310.9|10300.9|10298.9|2
1604605800000|2020-11-05 19:50:00|10301.9|10299.9|10298.9|10296.9|10302.4|10300.4|10293.9|10291.9|1
1604606100000|2020-11-05 19:55:00|10299.4|10297.4|10301.9|10299.9|10303.4|10301.4|10292.4|10290.4|35
1604606400000|2020-11-05 20:00:00|10301.4|10299.4|10298.9|10296.9|10302.9|10300.9|10296.9|10294.9|2
1604606700000|2020-11-05 20:05:00|10299.4|10297.4|10294.9|10292.9|10300.4|10298.4|10292.4|10290.4|5
1604607000000|2020-11-05 20:10:00|10295.4|10293.4|10290.9|10288.9|10298.9|10296.9|10290.9|10288.9|8
1604607300000|2020-11-05 20:15:00|10291.9|10289.9|10290.4|10288.4|10294.4|10292.4|10285.9|10283.9|4
1604607600000|2020-11-05 20:20:00|10290.9|10288.9|10294.4|10292.4|10296.9|10294.9|10290.4|10288.4|3
1604607900000|2020-11-05 20:25:00|10293.9|10291.9|10293.4|10291.4|10296.9|10294.9|10292.4|10290.4|4
1604608200000|2020-11-05 20:30:00|10293.9|10291.9|10283.9|10281.9|10297.4|10295.4|10283.9|10281.9|5
1604608500000|2020-11-05 20:35:00|10284.4|10282.4|10273.4|10271.4|10285.4|10283.4|10272.4|10270.4|8
1604608800000|2020-11-05 20:40:00|10273.9|10271.9|10274.4|10272.4|10278.4|10276.4|10272.4|10270.4|29
1604609100000|2020-11-05 20:45:00|10273.9|10271.9|10276.9|10274.9|10276.9|10274.9|10268.4|10266.4|41
1604609400000|2020-11-05 20:50:00|10275.9|10273.9|10297.4|10295.4|10297.4|10295.4|10275.9|10273.9|38
1604609700000|2020-11-05 20:55:00|10296.9|10294.9|10296.3|10290.3|10301.4|10299.4|10292.4|10290.1|92
1604610000000|2020-11-05 21:00:00|10296.2|10290.2|10296.5|10290.5|10301.1|10295.1|10291.6|10285.6|0
1604610300000|2020-11-05 21:05:00|10296.6|10290.6|10299.9|10293.9|10302.2|10296.2|10295.9|10289.9|0
1604610600000|2020-11-05 21:10:00|10299.8|10293.8|10314.7|10308.7|10315.9|10309.9|10297.6|10291.6|0
1604610900000|2020-11-05 21:15:00|10314.8|10308.8|10312.4|10306.4|10314.8|10308.8|10312.2|10306.2|0
1604611200000|2020-11-05 21:20:00|10312.2|10306.2|10309.5|10303.5|10312.2|10306.2|10309.5|10303.5|0
1604611500000|2020-11-05 21:25:00|10309.1|10303.1|10310.7|10304.7|10310.7|10304.7|10308.1|10302.1|0
1604611800000|2020-11-05 21:30:00|10310.2|10304.2|10308.3|10302.3|10313.4|10307.4|10305.4|10299.4|0
1604612100000|2020-11-05 21:35:00|10308.4|10302.4|10313.4|10307.4|10314|10308|10308.3|10302.3|0
1604612400000|2020-11-05 21:40:00|10313.3|10307.3|10313.4|10307.4|10317.7|10311.7|10312.8|10306.8|0
1604612700000|2020-11-05 21:45:00|10313.7|10307.7|10316.5|10310.5|10317.1|10311.1|10310.6|10304.6|0
1604613000000|2020-11-05 21:50:00|10316.4|10310.4|10318.8|10312.8|10319.9|10313.9|10315.1|10309.1|0
1604613300000|2020-11-05 21:55:00|10318.7|10312.7|10313|10307|10319.9|10313.9|10312|10306|0
1604613600000|2020-11-05 22:00:00|10313.5|10307.5|10312.1|10306.1|10313.5|10307.5|10312.1|10306.1|0
1604613900000|2020-11-05 22:05:00|10311.8|10305.8|10312.5|10306.5|10312.5|10306.5|10311.8|10305.8|0
1604614200000|2020-11-05 22:10:00|10312.3|10306.3|10310.6|10304.6|10313.5|10307.5|10309.6|10303.6|0
1604614500000|2020-11-05 22:15:00|10310.9|10304.9|10310.6|10304.6|10310.9|10304.9|10309.9|10303.9|0
1604614800000|2020-11-05 22:20:00|10310.9|10304.9|10310.9|10304.9|10311.1|10305.1|10310.6|10304.6|0
1604615100000|2020-11-05 22:25:00|10311.3|10305.3|10311.6|10305.6|10311.6|10305.6|10311.3|10305.3|0
1604615400000|2020-11-05 22:30:00|10311.8|10305.8|10313|10307|10313.3|10307.3|10311.8|10305.8|0
1604615700000|2020-11-05 22:35:00|10312.3|10306.3|10312.1|10306.1|10312.5|10306.5|10311.3|10305.3|0
1604616000000|2020-11-05 22:40:00|10312.5|10306.5|10312.5|10306.5|10312.5|10306.5|10312.3|10306.3|0
1604616300000|2020-11-05 22:45:00|10312.1|10306.1|10312.3|10306.3|10313|10307|10312.1|10306.1|0
1604616600000|2020-11-05 22:50:00|10312.1|10306.1|10310.6|10304.6|10312.1|10306.1|10309.6|10303.6|0
1604616900000|2020-11-05 22:55:00|10310.4|10304.4|10311.3|10305.3|10311.3|10305.3|10308.9|10302.9|0
1604617200000|2020-11-05 23:00:00|10310.2|10304.2|10295|10289|10310.2|10304.2|10294.3|10288.3|0
1604617500000|2020-11-05 23:05:00|10294.7|10288.7|10298.3|10292.3|10298.3|10292.3|10293.8|10287.8|0
1604617800000|2020-11-05 23:10:00|10298.4|10292.4|10294.6|10288.6|10301.8|10295.8|10293.8|10287.8|0
1604618100000|2020-11-05 23:15:00|10294.3|10288.3|10300.1|10294.1|10300.1|10294.1|10293.8|10287.8|0
1604618400000|2020-11-05 23:20:00|10299.6|10293.6|10295.5|10289.5|10300.1|10294.1|10295.5|10289.5|0
1604618700000|2020-11-05 23:25:00|10295.6|10289.6|10284.9|10278.9|10296|10290|10284.1|10278.1|0
1604619000000|2020-11-05 23:30:00|10285|10279|10277.8|10271.8|10286.1|10280.1|10277.3|10271.3|0
1604619300000|2020-11-05 23:35:00|10277.5|10271.5|10279.2|10273.2|10282.4|10276.4|10276.1|10270.1|0
1604619600000|2020-11-05 23:40:00|10279.3|10273.3|10270.1|10264.1|10284.6|10278.6|10257.6|10251.6|0
1604619900000|2020-11-05 23:45:00|10269.8|10263.8|10265.3|10259.3|10271.8|10265.8|10246.8|10240.8|0
1604620200000|2020-11-05 23:50:00|10265.4|10259.4|10280.4|10274.4|10283.8|10277.8|10265.3|10259.3|0
1604620500000|2020-11-05 23:55:00|10280.3|10274.3|10284.9|10278.9|10289.6|10283.6|10272.1|10266.1|0
1604620800000|2020-11-06 00:00:00|10285.4|10279.4|10279.7|10273.7|10290.8|10284.8|10265.7|10259.7|0
1604621100000|2020-11-06 00:05:00|10279.5|10273.5|10281.7|10275.7|10285.1|10279.1|10275.1|10269.1|0
1604621400000|2020-11-06 00:10:00|10281.6|10275.6|10278|10272|10285.6|10279.6|10276.2|10270.2|0
1604621700000|2020-11-06 00:15:00|10278.1|10272.1|10270.8|10264.8|10279.1|10273.1|10268|10262|0
1604622000000|2020-11-06 00:20:00|10270.9|10264.9|10270.9|10264.9|10273.7|10267.7|10267.9|10261.9|0
1604622300000|2020-11-06 00:25:00|10270.8|10264.8|10262.2|10256.2|10270.9|10264.9|10259.6|10253.6|0
1604622600000|2020-11-06 00:30:00|10262.3|10256.3|10260.1|10254.1|10262.6|10256.6|10252|10246|0
1604622900000|2020-11-06 00:35:00|10260.5|10254.5|10260.5|10254.5|10263.4|10257.4|10259.9|10253.9|0
1604623200000|2020-11-06 00:40:00|10260.4|10254.4|10262.7|10256.7|10263|10257|10254.9|10248.9|0
1604623500000|2020-11-06 00:45:00|10262.3|10256.3|10273.2|10267.2|10273.4|10267.4|10259.9|10253.9|0
1604623800000|2020-11-06 00:50:00|10273.1|10267.1|10276|10270|10276|10270|10267.6|10261.6|0
1604624100000|2020-11-06 00:55:00|10275.9|10269.9|10258.5|10252.5|10275.9|10269.9|10257.3|10251.3|0
1604624400000|2020-11-06 01:00:00|10258.9|10252.9|10252.1|10246.1|10267.6|10261.6|10251.9|10245.9|0
1604624700000|2020-11-06 01:05:00|10252.2|10246.2|10251.9|10245.9|10257.4|10251.4|10246.6|10240.6|0
1604625000000|2020-11-06 01:10:00|10253.1|10247.1|10257.4|10251.4|10257.5|10251.5|10249.2|10243.2|0
1604625300000|2020-11-06 01:15:00|10257.5|10251.5|10252.9|10246.9|10261.1|10255.1|10250.1|10244.1|0
1604625600000|2020-11-06 01:20:00|10252.8|10246.8|10256.1|10250.1|10261.2|10255.2|10250.5|10244.5|0
1604625900000|2020-11-06 01:25:00|10256.5|10250.5|10273.8|10267.8|10274.3|10268.3|10255.8|10249.8|0
1604626200000|2020-11-06 01:30:00|10273|10267|10266.4|10260.4|10276.8|10270.8|10263.6|10257.6|0
1604626500000|2020-11-06 01:35:00|10266.3|10260.3|10268.6|10262.6|10273.9|10267.9|10260.8|10254.8|0
1604626800000|2020-11-06 01:40:00|10268.5|10262.5|10276.5|10270.5|10279.1|10273.1|10266|10260|0
1604627100000|2020-11-06 01:45:00|10276.4|10270.4|10276.1|10270.1|10279.2|10273.2|10271.2|10265.2|0
1604627400000|2020-11-06 01:50:00|10275.6|10269.6|10287.3|10281.3|10287.4|10281.4|10273.5|10267.5|0
1604627700000|2020-11-06 01:55:00|10287.4|10281.4|10292.2|10286.2|10295|10289|10285.9|10279.9|0
1604628000000|2020-11-06 02:00:00|10293|10287|10286.3|10280.3|10297.3|10291.3|10283.8|10277.8|0
1604628300000|2020-11-06 02:05:00|10286.4|10280.4|10283.5|10277.5|10289.4|10283.4|10283.4|10277.4|0
1604628600000|2020-11-06 02:10:00|10283.6|10277.6|10280.6|10274.6|10287.3|10281.3|10275.3|10269.3|0
1604628900000|2020-11-06 02:15:00|10281.9|10275.9|10286.5|10280.5|10291.7|10285.7|10278.2|10272.2|0
1604629200000|2020-11-06 02:20:00|10286.4|10280.4|10287.4|10281.4|10289|10283|10283.5|10277.5|0
1604629500000|2020-11-06 02:25:00|10287.8|10281.8|10293.7|10287.7|10296.5|10290.5|10286|10280|0
1604629800000|2020-11-06 02:30:00|10293.8|10287.8|10288.1|10282.1|10293.8|10287.8|10281.5|10275.5|0
1604630100000|2020-11-06 02:35:00|10287.2|10281.2|10282.8|10276.8|10290.8|10284.8|10282.8|10276.8|0
1604630400000|2020-11-06 02:40:00|10282.9|10276.9|10280|10274|10285.5|10279.5|10279.9|10273.9|0
1604630700000|2020-11-06 02:45:00|10280.1|10274.1|10277.5|10271.5|10280.2|10274.2|10272|10266|0
1604631000000|2020-11-06 02:50:00|10277.6|10271.6|10285.4|10279.4|10285.5|10279.5|10277.5|10271.5|0
1604631300000|2020-11-06 02:55:00|10285.3|10279.3|10285.5|10279.5|10290.6|10284.6|10285.3|10279.3|0
1604631600000|2020-11-06 03:00:00|10286.3|10280.3|10285.1|10279.1|10288.1|10282.1|10282.5|10276.5|0
1604631900000|2020-11-06 03:05:00|10285|10279|10285.1|10279.1|10287.7|10281.7|10282.3|10276.3|0
1604632200000|2020-11-06 03:10:00|10285.2|10279.2|10274.7|10268.7|10285.4|10279.4|10274.7|10268.7|0
1604632500000|2020-11-06 03:15:00|10274.6|10268.6|10275.9|10269.9|10279.9|10273.9|10272.1|10266.1|0
1604632800000|2020-11-06 03:20:00|10275.5|10269.5|10274.7|10268.7|10277.6|10271.6|10274.6|10268.6|0
1604633100000|2020-11-06 03:25:00|10274.3|10268.3|10272.3|10266.3|10275|10269|10269.6|10263.6|0
1604633400000|2020-11-06 03:30:00|10272.4|10266.4|10269.6|10263.6|10275|10269|10264.5|10258.5|0
1604633700000|2020-11-06 03:35:00|10269.5|10263.5|10274.8|10268.8|10277.4|10271.4|10269.4|10263.4|0
1604634000000|2020-11-06 03:40:00|10274.7|10268.7|10277.8|10271.8|10280.4|10274.4|10272|10266|0
1604634300000|2020-11-06 03:45:00|10277.7|10271.7|10277.5|10271.5|10283.1|10277.1|10274.9|10268.9|0
1604634600000|2020-11-06 03:50:00|10277.6|10271.6|10269.6|10263.6|10280.2|10274.2|10269.4|10263.4|0
1604634900000|2020-11-06 03:55:00|10269.7|10263.7|10261.1|10255.1|10269.7|10263.7|10258.8|10252.8|0
1604635200000|2020-11-06 04:00:00|10260.2|10254.2|10255.4|10249.4|10271.8|10265.8|10255.4|10249.4|0
1604635500000|2020-11-06 04:05:00|10255.5|10249.5|10252.7|10246.7|10261|10255|10252.4|10246.4|0
1604635800000|2020-11-06 04:10:00|10252.8|10246.8|10256.6|10250.6|10258|10252|10250|10244|0
1604636100000|2020-11-06 04:15:00|10256.7|10250.7|10263.5|10257.5|10263.5|10257.5|10255.3|10249.3|0
1604636400000|2020-11-06 04:20:00|10263.6|10257.6|10263.7|10257.7|10266.4|10260.4|10259.7|10253.7|0
1604636700000|2020-11-06 04:25:00|10263.6|10257.6|10266.3|10260.3|10267.4|10261.4|10261|10255|0
1604637000000|2020-11-06 04:30:00|10265.8|10259.8|10267.9|10261.9|10268.1|10262.1|10260|10254|0
1604637300000|2020-11-06 04:35:00|10268|10262|10263.8|10257.8|10268.1|10262.1|10260.1|10254.1|0
1604637600000|2020-11-06 04:40:00|10263.9|10257.9|10259.5|10253.5|10265.1|10259.1|10254.1|10248.1|0
1604637900000|2020-11-06 04:45:00|10259.4|10253.4|10254.1|10248.1|10259.5|10253.5|10254.1|10248.1|0
1604638200000|2020-11-06 04:50:00|10254|10248|10256.9|10250.9|10259.6|10253.6|10251.5|10245.5|0
1604638500000|2020-11-06 04:55:00|10257.4|10251.4|10254|10248|10259.5|10253.5|10251.5|10245.5|0
1604638800000|2020-11-06 05:00:00|10253.9|10247.9|10259.7|10253.7|10259.8|10253.8|10253.9|10247.9|0
1604639100000|2020-11-06 05:05:00|10259.6|10253.6|10267.5|10261.5|10267.5|10261.5|10257|10251|0
1604639400000|2020-11-06 05:10:00|10267.6|10261.6|10261.1|10255.1|10270.2|10264.2|10259.8|10253.8|0
1604639700000|2020-11-06 05:15:00|10262.3|10256.3|10262.3|10256.3|10267.7|10261.7|10259.8|10253.8|0
1604640000000|2020-11-06 05:20:00|10262.4|10256.4|10264.5|10258.5|10267.6|10261.6|10259.8|10253.8|0
1604640300000|2020-11-06 05:25:00|10264.6|10258.6|10271.2|10265.2|10273.7|10267.7|10264.6|10258.6|0
1604640600000|2020-11-06 05:30:00|10271.6|10265.6|10261.8|10255.8|10275.3|10269.3|10261.8|10255.8|0
1604640900000|2020-11-06 05:35:00|10261.9|10255.9|10264|10258|10266.8|10260.8|10260|10254|0
1604641200000|2020-11-06 05:40:00|10264.1|10258.1|10269.4|10263.4|10269.6|10263.6|10261.4|10255.4|0
1604641500000|2020-11-06 05:45:00|10268.1|10262.1|10261.2|10255.2|10268.1|10262.1|10258.4|10252.4|0
1604641800000|2020-11-06 05:50:00|10261.1|10255.1|10272.3|10266.3|10272.5|10266.5|10261.1|10255.1|0
1604642100000|2020-11-06 05:55:00|10272.2|10266.2|10273.5|10267.5|10280.3|10274.3|10272.2|10266.2|0
1604642400000|2020-11-06 06:00:00|10273.3|10267.3|10274.8|10268.8|10278.8|10272.8|10270.9|10264.9|0
1604642700000|2020-11-06 06:05:00|10274.4|10268.4|10273.6|10267.6|10278.8|10272.8|10270.9|10264.9|0
1604643000000|2020-11-06 06:10:00|10273.7|10267.7|10281.2|10275.2|10281.3|10275.3|10273.5|10267.5|0
1604643300000|2020-11-06 06:15:00|10281.3|10275.3|10281.4|10275.4|10289.7|10283.7|10281.3|10275.3|0
1604643600000|2020-11-06 06:20:00|10281.3|10275.3|10270.6|10264.6|10281.3|10275.3|10267.7|10261.7|0
1604643900000|2020-11-06 06:25:00|10270.8|10264.8|10267.7|10261.7|10275.9|10269.9|10267.6|10261.6|0
1604644200000|2020-11-06 06:30:00|10267.8|10261.8|10275.7|10269.7|10278.4|10272.4|10266.5|10260.5|0
1604644500000|2020-11-06 06:35:00|10276.6|10270.6|10272.7|10266.7|10278.3|10272.3|10272.6|10266.6|0
1604644800000|2020-11-06 06:40:00|10273.2|10267.2|10283.7|10277.7|10286.2|10280.2|10273.2|10267.2|0
1604645100000|2020-11-06 06:45:00|10283.8|10277.8|10278.5|10272.5|10285.1|10279.1|10275.9|10269.9|0
1604645400000|2020-11-06 06:50:00|10278.1|10272.1|10281.9|10275.9|10281.9|10275.9|10277.2|10271.2|0
1604645700000|2020-11-06 06:55:00|10281.1|10275.1|10279.1|10273.1|10284.7|10278.7|10279.1|10273.1|0
1604646000000|2020-11-06 07:00:00|10279.4|10277.4|10275.9|10273.9|10279.4|10277.4|10266.4|10264.4|75
1604646300000|2020-11-06 07:05:00|10276.4|10274.4|10266.9|10264.9|10280.4|10278.4|10262.9|10260.9|77
1604646600000|2020-11-06 07:10:00|10267.4|10265.4|10259.4|10257.4|10271.9|10269.9|10257.9|10255.9|16
1604646900000|2020-11-06 07:15:00|10258.9|10256.9|10261.9|10259.9|10263.9|10261.9|10255.9|10253.9|19
1604647200000|2020-11-06 07:20:00|10262.4|10260.4|10277.9|10275.9|10280.4|10278.4|10262.4|10260.4|28
1604647500000|2020-11-06 07:25:00|10278.4|10276.4|10285.9|10283.9|10289.4|10287.4|10277.4|10275.4|32
1604647800000|2020-11-06 07:30:00|10286.4|10284.4|10277.9|10275.9|10287.9|10285.9|10276.4|10274.4|32
1604648100000|2020-11-06 07:35:00|10278.4|10276.4|10284.9|10282.9|10285.9|10283.9|10278.4|10276.4|27
1604648400000|2020-11-06 07:40:00|10285.4|10283.4|10275.4|10273.4|10285.4|10283.4|10274.4|10272.4|32
1604648700000|2020-11-06 07:45:00|10274.9|10272.9|10274.9|10272.9|10280.9|10278.9|10273.9|10271.9|15
1604649000000|2020-11-06 07:50:00|10274.4|10272.4|10278.4|10276.4|10278.9|10276.9|10273.4|10271.4|3
1604649300000|2020-11-06 07:55:00|10278.9|10276.9|10298.9|10296.9|10298.9|10296.9|10272.4|10270.4|183
1604649600000|2020-11-06 08:00:00|10301.4|10299.4|10291.9|10289.9|10319.4|10317.4|10281.4|10279.4|883
1604649900000|2020-11-06 08:05:00|10293.4|10291.4|10321.4|10319.4|10324.4|10322.4|10290.4|10288.4|910
1604650200000|2020-11-06 08:10:00|10320.9|10318.9|10298.4|10296.4|10320.9|10318.9|10297.9|10295.9|537
1604650500000|2020-11-06 08:15:00|10297.4|10295.4|10290.4|10288.4|10297.9|10295.9|10288.9|10286.9|373
1604650800000|2020-11-06 08:20:00|10289.9|10287.9|10280.4|10278.4|10293.9|10291.9|10279.9|10277.9|375
1604651100000|2020-11-06 08:25:00|10279.9|10277.9|10301.9|10299.9|10306.4|10304.4|10279.9|10277.9|180
1604651400000|2020-11-06 08:30:00|10301.4|10299.4|10289.9|10287.9|10308.9|10306.9|10289.4|10287.4|340
1604651700000|2020-11-06 08:35:00|10290.4|10288.4|10279.4|10277.4|10290.9|10288.9|10274.4|10272.4|323
1604652000000|2020-11-06 08:40:00|10279.8|10277.8|10272.8|10270.8|10280.3|10278.3|10269.8|10267.8|353
1604652300000|2020-11-06 08:45:00|10273.3|10271.3|10264.3|10262.3|10276.8|10274.8|10261.3|10259.3|254
1604652600000|2020-11-06 08:50:00|10264.8|10262.8|10260.3|10258.3|10271.8|10269.8|10257.3|10255.3|279
1604652900000|2020-11-06 08:55:00|10261.3|10259.3|10261.3|10259.3|10265.3|10263.3|10253.3|10251.3|488
1604653200000|2020-11-06 09:00:00|10260.8|10258.8|10265.3|10263.3|10273.3|10271.3|10254.3|10252.3|369
1604653500000|2020-11-06 09:05:00|10265.8|10263.8|10243.3|10241.3|10269.3|10267.3|10241.8|10239.8|320
1604653800000|2020-11-06 09:10:00|10244.3|10242.3|10247.8|10245.8|10249.8|10247.8|10235.3|10233.3|457
1604654100000|2020-11-06 09:15:00|10247.3|10245.3|10255.3|10253.3|10257.8|10255.8|10242.3|10240.3|270
1604654400000|2020-11-06 09:20:00|10255.8|10253.8|10265.3|10263.3|10265.3|10263.3|10253.8|10251.8|210
1604654700000|2020-11-06 09:25:00|10265.8|10263.8|10267.3|10265.3|10274.8|10272.8|10260.3|10258.3|333
1604655000000|2020-11-06 09:30:00|10266.3|10264.3|10273.8|10271.8|10276.8|10274.8|10264.3|10262.3|360
1604655300000|2020-11-06 09:35:00|10273.3|10271.3|10256.8|10254.8|10274.8|10272.8|10255.3|10253.3|363
1604655600000|2020-11-06 09:40:00|10257.3|10255.3|10261.3|10259.3|10264.8|10262.8|10255.3|10253.3|385
1604655900000|2020-11-06 09:45:00|10260.8|10258.8|10254.8|10252.8|10265.8|10263.8|10249.8|10247.8|341
1604656200000|2020-11-06 09:50:00|10254.3|10252.3|10243.8|10241.8|10260.8|10258.8|10240.3|10238.3|356
1604656500000|2020-11-06 09:55:00|10243.3|10241.3|10226.3|10224.3|10243.3|10241.3|10223.3|10221.3|534
1604656800000|2020-11-06 10:00:00|10225.8|10223.8|10230.8|10228.8|10232.8|10230.8|10220.8|10218.8|361
1604657100000|2020-11-06 10:05:00|10230.3|10228.3|10230.3|10228.3|10240.8|10238.8|10225.3|10223.3|429
1604657400000|2020-11-06 10:10:00|10230.8|10228.8|10245.3|10243.3|10245.3|10243.3|10224.8|10222.8|342
1604657700000|2020-11-06 10:15:00|10244.8|10242.8|10252.3|10250.3|10256.3|10254.3|10243.8|10241.8|445
1604658000000|2020-11-06 10:20:00|10252.8|10250.8|10263.8|10261.8|10264.3|10262.3|10249.8|10247.8|219
1604658300000|2020-11-06 10:25:00|10264.3|10262.3|10267.3|10265.3|10269.8|10267.8|10260.3|10258.3|172
1604658600000|2020-11-06 10:30:00|10266.8|10264.8|10282.3|10280.3|10282.8|10280.8|10266.8|10264.8|209
1604658900000|2020-11-06 10:35:00|10281.8|10279.8|10284.3|10282.3|10284.3|10282.3|10276.3|10274.3|215
1604659200000|2020-11-06 10:40:00|10284.8|10282.8|10291.3|10289.3|10292.3|10290.3|10281.3|10279.3|435
1604659500000|2020-11-06 10:45:00|10290.8|10288.8|10292.3|10290.3|10295.8|10293.8|10289.3|10287.3|283
1604659800000|2020-11-06 10:50:00|10292.8|10290.8|10292.3|10290.3|10298.3|10296.3|10290.3|10288.3|201
1604660100000|2020-11-06 10:55:00|10293.3|10291.3|10284.3|10282.3|10295.3|10293.3|10281.3|10279.3|321
1604660400000|2020-11-06 11:00:00|10283.8|10281.8|10293.3|10291.3|10293.3|10291.3|10280.3|10278.3|203
1604660700000|2020-11-06 11:05:00|10292.8|10290.8|10304.3|10302.3|10304.3|10302.3|10292.3|10290.3|193
1604661000000|2020-11-06 11:10:00|10303.8|10301.8|10294.8|10292.8|10305.3|10303.3|10294.8|10292.8|83
1604661300000|2020-11-06 11:15:00|10294.3|10292.3|10295.3|10293.3|10304.3|10302.3|10293.3|10291.3|144
1604661600000|2020-11-06 11:20:00|10294.8|10292.8|10298.3|10296.3|10300.3|10298.3|10294.8|10292.8|63
1604661900000|2020-11-06 11:25:00|10298.8|10296.8|10302.3|10300.3|10303.3|10301.3|10292.8|10290.8|154
1604662200000|2020-11-06 11:30:00|10301.8|10299.8|10304.3|10302.3|10305.8|10303.8|10293.8|10291.8|95
1604662500000|2020-11-06 11:35:00|10304.8|10302.8|10303.3|10301.3|10305.3|10303.3|10299.3|10297.3|116
1604662800000|2020-11-06 11:40:00|10302.8|10300.8|10304.3|10302.3|10304.8|10302.8|10298.8|10296.8|153
1604663100000|2020-11-06 11:45:00|10303.8|10301.8|10282.3|10280.3|10307.8|10305.8|10282.3|10280.3|482
1604663400000|2020-11-06 11:50:00|10281.8|10279.8|10287.3|10285.3|10290.3|10288.3|10279.3|10277.3|194
1604663700000|2020-11-06 11:55:00|10287.8|10285.8|10287.3|10285.3|10289.3|10287.3|10282.3|10280.3|110
1604664000000|2020-11-06 12:00:00|10286.3|10284.3|10291.8|10289.8|10293.3|10291.3|10285.8|10283.8|116
1604664300000|2020-11-06 12:05:00|10291.3|10289.3|10300.3|10298.3|10301.3|10299.3|10291.3|10289.3|388
1604664600000|2020-11-06 12:10:00|10299.8|10297.8|10289.3|10287.3|10302.3|10300.3|10286.8|10284.8|200
1604664900000|2020-11-06 12:15:00|10288.3|10286.3|10292.3|10290.3|10294.3|10292.3|10287.3|10285.3|87
1604665200000|2020-11-06 12:20:00|10292.8|10290.8|10281.8|10279.8|10293.3|10291.3|10280.8|10278.8|54
1604665500000|2020-11-06 12:25:00|10281.3|10279.3|10279.3|10277.3|10282.3|10280.3|10274.3|10272.3|212
1604665800000|2020-11-06 12:30:00|10279.8|10277.8|10274.8|10272.8|10280.3|10278.3|10273.8|10271.8|104
1604666100000|2020-11-06 12:35:00|10275.3|10273.3|10275.3|10273.3|10283.3|10281.3|10274.3|10272.3|129
1604666400000|2020-11-06 12:40:00|10274.5|10272.5|10274.5|10272.5|10279|10277|10267.5|10265.5|263
1604666700000|2020-11-06 12:45:00|10273.5|10271.5|10277|10275|10278|10276|10269|10267|328
1604667000000|2020-11-06 12:50:00|10277.5|10275.5|10279|10277|10279.5|10277.5|10273.5|10271.5|148
1604667300000|2020-11-06 12:55:00|10278.5|10276.5|10273.5|10271.5|10283.5|10281.5|10273.5|10271.5|120
1604667600000|2020-11-06 13:00:00|10274|10272|10276.5|10274.5|10276.5|10274.5|10269.5|10267.5|202
1604667900000|2020-11-06 13:05:00|10275.5|10273.5|10266|10264|10275.5|10273.5|10266|10264|138
1604668200000|2020-11-06 13:10:00|10266.5|10264.5|10270|10268|10273|10271|10264.5|10262.5|97
1604668500000|2020-11-06 13:15:00|10270.5|10268.5|10280.5|10278.5|10282.5|10280.5|10270|10268|261
1604668800000|2020-11-06 13:20:00|10281|10279|10277.5|10275.5|10281.5|10279.5|10275.5|10273.5|66
1604669100000|2020-11-06 13:25:00|10278|10276|10271.5|10269.5|10278|10276|10268.5|10266.5|89
1604669400000|2020-11-06 13:30:00|10272|10270|10290|10288|10290|10288|10271|10269|642
1604669700000|2020-11-06 13:35:00|10289.5|10287.5|10293.5|10291.5|10301|10299|10289.5|10287.5|358
1604670000000|2020-11-06 13:40:00|10293|10291|10300.5|10298.5|10304|10302|10291.5|10289.5|323
1604670300000|2020-11-06 13:45:00|10300|10298|10313.5|10311.5|10314.5|10312.5|10299.5|10297.5|407
1604670600000|2020-11-06 13:50:00|10314|10312|10309|10307|10315|10313|10306|10304|229
1604670900000|2020-11-06 13:55:00|10308.5|10306.5|10316.5|10314.5|10320.5|10318.5|10307.5|10305.5|253
1604671200000|2020-11-06 14:00:00|10317.5|10315.5|10313|10311|10324|10322|10311.5|10309.5|296
1604671500000|2020-11-06 14:05:00|10313.5|10311.5|10320.5|10318.5|10321.5|10319.5|10309|10307|194
1604671800000|2020-11-06 14:10:00|10320|10318|10327|10325|10327.5|10325.5|10311|10309|220
1604672100000|2020-11-06 14:15:00|10326.5|10324.5|10342.5|10340.5|10353.5|10351.5|10323|10321|1022
1604672400000|2020-11-06 14:20:00|10342|10340|10334|10332|10345.5|10343.5|10329|10327|537
1604672700000|2020-11-06 14:25:00|10334.5|10332.5|10323|10321|10335.5|10333.5|10323|10321|466
1604673000000|2020-11-06 14:30:00|10322.5|10320.5|10311.5|10309.5|10326.5|10324.5|10304.5|10302.5|470
1604673300000|2020-11-06 14:35:00|10312|10310|10308.5|10306.5|10316|10314|10307|10305|358
1604673600000|2020-11-06 14:40:00|10307.5|10305.5|10324.5|10322.5|10329|10327|10306.5|10304.5|411
1604673900000|2020-11-06 14:45:00|10324|10322|10332|10330|10336.5|10334.5|10322.5|10320.5|321
1604674200000|2020-11-06 14:50:00|10332.5|10330.5|10337.5|10335.5|10337.5|10335.5|10325.5|10323.5|310
1604674500000|2020-11-06 14:55:00|10336.5|10334.5|10334.5|10332.5|10337.5|10335.5|10323|10321|342
1604674800000|2020-11-06 15:00:00|10333.5|10331.5|10325|10323|10337.5|10335.5|10325|10323|515
1604675100000|2020-11-06 15:05:00|10324.5|10322.5|10329|10327|10335|10333|10324|10322|423
1604675400000|2020-11-06 15:10:00|10328|10326|10338|10336|10342|10340|10327.5|10325.5|208
1604675700000|2020-11-06 15:15:00|10337.5|10335.5|10343.5|10341.5|10347|10345|10336.5|10334.5|198
1604676000000|2020-11-06 15:20:00|10343|10341|10344.5|10342.5|10344.5|10342.5|10331.5|10329.5|233
1604676300000|2020-11-06 15:25:00|10344|10342|10339.5|10337.5|10349.5|10347.5|10339|10337|240
1604676600000|2020-11-06 15:30:00|10339|10337|10331.5|10329.5|10347|10345|10328.5|10326.5|504
1604676900000|2020-11-06 15:35:00|10332.5|10330.5|10325|10323|10335.5|10333.5|10324|10322|261
1604677200000|2020-11-06 15:40:00|10325.5|10323.5|10324.5|10322.5|10330|10328|10320.5|10318.5|323
1604677500000|2020-11-06 15:45:00|10325|10323|10323.5|10321.5|10328.5|10326.5|10319|10317|186
1604677800000|2020-11-06 15:50:00|10324|10322|10326.5|10324.5|10334.5|10332.5|10322|10320|314
1604678100000|2020-11-06 15:55:00|10327|10325|10312.5|10310.5|10331.5|10329.5|10304.5|10302.5|491
1604678400000|2020-11-06 16:00:00|10312|10310|10317.5|10315.5|10322|10320|10308|10306|479
1604678700000|2020-11-06 16:05:00|10317|10315|10323|10321|10326.5|10324.5|10314.5|10312.5|368
1604679000000|2020-11-06 16:10:00|10322.5|10320.5|10319.5|10317.5|10324|10322|10314.5|10312.5|384
1604679300000|2020-11-06 16:15:00|10319|10317|10311.5|10309.5|10323|10321|10311|10309|418
1604679600000|2020-11-06 16:20:00|10312|10310|10322.5|10320.5|10324.5|10322.5|10308.5|10306.5|800
1604679900000|2020-11-06 16:25:00|10321.5|10319.5|10319.5|10317.5|10325.5|10323.5|10312|10310|1253
1604680200000|2020-11-06 16:30:00|10320.5|10318.5|10325|10323|10326.5|10324.5|10319|10317|731
1604680500000|2020-11-06 16:35:00|10324.5|10322.5|10331.5|10329.5|10334.5|10332.5|10324.5|10322.5|262
1604680800000|2020-11-06 16:40:00|10332|10330|10327.5|10325.5|10332.5|10330.5|10323.5|10321.5|103
1604681100000|2020-11-06 16:45:00|10327|10325|10326|10324|10329.5|10327.5|10320.5|10318.5|56
1604681400000|2020-11-06 16:50:00|10325.5|10323.5|10328.5|10326.5|10335|10333|10322.5|10320.5|263
1604681700000|2020-11-06 16:55:00|10328|10326|10337.5|10335.5|10337.5|10335.5|10321|10319|169
1604682000000|2020-11-06 17:00:00|10338|10336|10335|10333|10344.5|10342.5|10334.5|10332.5|85
1604682300000|2020-11-06 17:05:00|10334.5|10332.5|10333.5|10331.5|10337.5|10335.5|10332.5|10330.5|30
1604682600000|2020-11-06 17:10:00|10333|10331|10327.5|10325.5|10337|10335|10324|10322|46
1604682900000|2020-11-06 17:15:00|10328|10326|10329|10327|10331|10329|10319.5|10317.5|28
1604683200000|2020-11-06 17:20:00|10328.5|10326.5|10328.5|10326.5|10334.5|10332.5|10328|10326|6
1604683500000|2020-11-06 17:25:00|10329|10327|10327|10325|10331.5|10329.5|10323.5|10321.5|22
1604683800000|2020-11-06 17:30:00|10327.5|10325.5|10329|10327|10334.5|10332.5|10327.5|10325.5|20
1604684100000|2020-11-06 17:35:00|10328.5|10326.5|10326.5|10324.5|10330|10328|10322.5|10320.5|9
1604684400000|2020-11-06 17:40:00|10326|10324|10330.5|10328.5|10333.5|10331.5|10324|10322|25
1604684700000|2020-11-06 17:45:00|10330|10328|10330|10328|10332.5|10330.5|10325.5|10323.5|6
1604685000000|2020-11-06 17:50:00|10329.5|10327.5|10333|10331|10335.5|10333.5|10329|10327|16
1604685300000|2020-11-06 17:55:00|10333.5|10331.5|10328|10326|10333.5|10331.5|10326.5|10324.5|17
1604685600000|2020-11-06 18:00:00|10327.5|10325.5|10331.5|10329.5|10332|10330|10326|10324|11
1604685900000|2020-11-06 18:05:00|10331|10329|10334|10332|10334.5|10332.5|10329.5|10327.5|15
1604686200000|2020-11-06 18:10:00|10335.5|10333.5|10336.5|10334.5|10339.5|10337.5|10335.5|10333.5|7
1604686500000|2020-11-06 18:15:00|10337|10335|10337|10335|10338.5|10336.5|10334|10332|6
1604686800000|2020-11-06 18:20:00|10336.5|10334.5|10332.5|10330.5|10337|10335|10330|10328|11
1604687100000|2020-11-06 18:25:00|10333|10331|10338|10336|10340.5|10338.5|10332.5|10330.5|11
1604687400000|2020-11-06 18:30:00|10337.5|10335.5|10339|10337|10341|10339|10336|10334|29
1604687700000|2020-11-06 18:35:00|10339.5|10337.5|10340.5|10338.5|10344|10342|10338.5|10336.5|10
1604688000000|2020-11-06 18:40:00|10341|10339|10339|10337|10341.5|10339.5|10338.5|10336.5|3
1604688300000|2020-11-06 18:45:00|10339.5|10337.5|10343|10341|10343.5|10341.5|10339|10337|6
1604688600000|2020-11-06 18:50:00|10343.5|10341.5|10343.5|10341.5|10344|10342|10340.5|10338.5|9
1604688900000|2020-11-06 18:55:00|10343|10341|10337.5|10335.5|10343.5|10341.5|10337|10335|52
1604689200000|2020-11-06 19:00:00|10337|10335|10335|10333|10341.5|10339.5|10332.5|10330.5|5
1604689500000|2020-11-06 19:05:00|10335.5|10333.5|10339.5|10337.5|10339.5|10337.5|10335|10333|0
1604689800000|2020-11-06 19:10:00|10339|10337|10337.5|10335.5|10339.5|10337.5|10335.5|10333.5|1
1604690100000|2020-11-06 19:15:00|10338|10336|10336|10334|10340.5|10338.5|10335.5|10333.5|4
1604690400000|2020-11-06 19:20:00|10335.5|10333.5|10337|10335|10338|10336|10335|10333|2
1604690700000|2020-11-06 19:25:00|10336.5|10334.5|10336.5|10334.5|10338.5|10336.5|10332|10330|6
1604691000000|2020-11-06 19:30:00|10337|10335|10339|10337|10339.5|10337.5|10336|10334|3
1604691300000|2020-11-06 19:35:00|10339.5|10337.5|10332.5|10330.5|10339.5|10337.5|10332.5|10330.5|2
1604691600000|2020-11-06 19:40:00|10333|10331|10328.5|10326.5|10335.5|10333.5|10328.5|10326.5|6
1604691900000|2020-11-06 19:45:00|10329|10327|10328.5|10326.5|10331|10329|10327.5|10325.5|12
1604692200000|2020-11-06 19:50:00|10328|10326|10330|10328|10332|10330|10327.5|10325.5|3
1604692500000|2020-11-06 19:55:00|10329.5|10327.5|10329|10327|10331.5|10329.5|10327.5|10325.5|9
1604692800000|2020-11-06 20:00:00|10328.5|10326.5|10320.5|10318.5|10328.5|10326.5|10316.5|10314.5|16
1604693100000|2020-11-06 20:05:00|10320|10318|10320.5|10318.5|10321|10319|10318|10316|0
1604693400000|2020-11-06 20:10:00|10320|10318|10324|10322|10324|10322|10317.5|10315.5|8
1604693700000|2020-11-06 20:15:00|10323.5|10321.5|10318.5|10316.5|10324.5|10322.5|10318|10316|6
1604694000000|2020-11-06 20:20:00|10319|10317|10315.5|10313.5|10319.5|10317.5|10313|10311|10
1604694300000|2020-11-06 20:25:00|10315|10313|10313|10311|10319|10317|10312.5|10310.5|52
1604694600000|2020-11-06 20:30:00|10313.5|10311.5|10319.5|10317.5|10323|10321|10313.5|10311.5|52
1604694900000|2020-11-06 20:35:00|10319|10317|10319|10317|10326|10324|10318|10316|35
1604695200000|2020-11-06 20:40:00|10321|10319|10329|10327|10331|10329|10319.5|10317.5|27
1604695500000|2020-11-06 20:45:00|10330|10328|10332.5|10330.5|10339.5|10337.5|10330|10328|63
1604695800000|2020-11-06 20:50:00|10333|10331|10329.5|10327.5|10339.5|10337.5|10329|10327|51
1604696100000|2020-11-06 20:55:00|10329|10327|10313|10307|10329.5|10327.5|10304|10302|65
1604874300000|2020-11-08 22:25:00|10308.8|10302.8|10308.8|10302.8|10308.8|10302.8|10308.8|10302.8|0
1604876400000|2020-11-08 23:00:00|10312.5|10306.5|10316.5|10310.5|10319.9|10313.9|10308.5|10302.5|0
1604876700000|2020-11-08 23:05:00|10316.6|10310.6|10319.4|10313.4|10319.4|10313.4|10311.1|10305.1|0
1604877000000|2020-11-08 23:10:00|10319.6|10313.6|10336.3|10330.3|10336.9|10330.9|10318.5|10312.5|0
1604877300000|2020-11-08 23:15:00|10336.6|10330.6|10354.6|10348.6|10358.9|10352.9|10332.1|10326.1|0
1604877600000|2020-11-08 23:20:00|10354.8|10348.8|10351.8|10345.8|10360.1|10354.1|10347.5|10341.5|0
1604877900000|2020-11-08 23:25:00|10351.9|10345.9|10348.4|10342.4|10352.3|10346.3|10347.2|10341.2|0
1604878200000|2020-11-08 23:30:00|10348.7|10342.7|10350.6|10344.6|10354.3|10348.3|10344.6|10338.6|0
1604878500000|2020-11-08 23:35:00|10350.7|10344.7|10363.6|10357.6|10365|10359|10350.7|10344.7|0
1604878800000|2020-11-08 23:40:00|10363.7|10357.7|10376.1|10370.1|10385.3|10379.3|10362.8|10356.8|0
1604879100000|2020-11-08 23:45:00|10376.2|10370.2|10365|10359|10376.7|10370.7|10365|10359|0
1604879400000|2020-11-08 23:50:00|10365.1|10359.1|10366.7|10360.7|10368.7|10362.7|10363.1|10357.1|0
1604879700000|2020-11-08 23:55:00|10366.8|10360.8|10364.5|10358.5|10367.3|10361.3|10360.8|10354.8|0
1604880000000|2020-11-09 00:00:00|10365|10359|10362.5|10356.5|10367.6|10361.6|10361.4|10355.4|0
1604880300000|2020-11-09 00:05:00|10362.6|10356.6|10359.6|10353.6|10366.2|10360.2|10356.2|10350.2|0
1604880600000|2020-11-09 00:10:00|10359.7|10353.7|10365.5|10359.5|10365.5|10359.5|10356.8|10350.8|0
1604880900000|2020-11-09 00:15:00|10365.4|10359.4|10408.8|10402.8|10419|10413|10363.8|10357.8|0
1604881200000|2020-11-09 00:20:00|10408.3|10402.3|10414.1|10408.1|10414.2|10408.2|10406.2|10400.2|0
1604881500000|2020-11-09 00:25:00|10414|10408|10410.4|10404.4|10414.1|10408.1|10408.9|10402.9|0
1604881800000|2020-11-09 00:30:00|10410|10404|10405.9|10399.9|10414.3|10408.3|10404.5|10398.5|0
1604882100000|2020-11-09 00:35:00|10406|10400|10413.8|10407.8|10413.9|10407.9|10405.9|10399.9|0
1604882400000|2020-11-09 00:40:00|10413.9|10407.9|10419.6|10413.6|10424.2|10418.2|10413.8|10407.8|0
1604882700000|2020-11-09 00:45:00|10419.7|10413.7|10424.9|10418.9|10426.2|10420.2|10415.6|10409.6|0
1604883000000|2020-11-09 00:50:00|10425|10419|10423|10417|10427.9|10421.9|10422.7|10416.7|0
1604883300000|2020-11-09 00:55:00|10422.9|10416.9|10425.7|10419.7|10428.8|10422.8|10417.6|10411.6|0
1604883600000|2020-11-09 01:00:00|10425.6|10419.6|10427.1|10421.1|10431.2|10425.2|10422.8|10416.8|0
1604883900000|2020-11-09 01:05:00|10428.7|10422.7|10437.2|10431.2|10437.4|10431.4|10426.2|10420.2|0
1604884200000|2020-11-09 01:10:00|10437.1|10431.1|10436.1|10430.1|10442.2|10436.2|10434.3|10428.3|0
1604884500000|2020-11-09 01:15:00|10436.5|10430.5|10438|10432|10438.6|10432.6|10433.1|10427.1|0
1604884800000|2020-11-09 01:20:00|10438.1|10432.1|10440.8|10434.8|10440.8|10434.8|10435.3|10429.3|0
1604885100000|2020-11-09 01:25:00|10440.7|10434.7|10443.3|10437.3|10443.4|10437.4|10435.6|10429.6|0
1604885400000|2020-11-09 01:30:00|10443.2|10437.2|10433.3|10427.3|10443.2|10437.2|10433.3|10427.3|0
1604885700000|2020-11-09 01:35:00|10433.4|10427.4|10422.4|10416.4|10434.6|10428.6|10419.9|10413.9|0
1604886000000|2020-11-09 01:40:00|10422.5|10416.5|10417.1|10411.1|10422.5|10416.5|10417|10411|0
1604886300000|2020-11-09 01:45:00|10417.2|10411.2|10417.2|10411.2|10422.4|10416.4|10417|10411|0
1604886600000|2020-11-09 01:50:00|10417.1|10411.1|10417.4|10411.4|10422.3|10416.3|10414.3|10408.3|0
1604886900000|2020-11-09 01:55:00|10417.5|10411.5|10420.4|10414.4|10420.4|10414.4|10414.8|10408.8|0
1604887200000|2020-11-09 02:00:00|10420.5|10414.5|10426.8|10420.8|10428.3|10422.3|10420.5|10414.5|0
1604887500000|2020-11-09 02:05:00|10426.4|10420.4|10428.1|10422.1|10430.7|10424.7|10425.3|10419.3|0
1604887800000|2020-11-09 02:10:00|10428.2|10422.2|10425.4|10419.4|10431.9|10425.9|10425.4|10419.4|0
1604888100000|2020-11-09 02:15:00|10425.3|10419.3|10419.9|10413.9|10425.4|10419.4|10417.3|10411.3|0
1604888400000|2020-11-09 02:20:00|10419.7|10413.7|10420.1|10414.1|10422.8|10416.8|10417.3|10411.3|0
1604888700000|2020-11-09 02:25:00|10421|10415|10425.2|10419.2|10427.7|10421.7|10420|10414|0
1604889000000|2020-11-09 02:30:00|10425.3|10419.3|10422.7|10416.7|10430.9|10424.9|10422.4|10416.4|0
1604889300000|2020-11-09 02:35:00|10422.8|10416.8|10425.3|10419.3|10428.2|10422.2|10422.6|10416.6|0
1604889600000|2020-11-09 02:40:00|10425.4|10419.4|10425.4|10419.4|10428.1|10422.1|10422.7|10416.7|0
1604889900000|2020-11-09 02:45:00|10425.5|10419.5|10426.7|10420.7|10428.1|10422.1|10422.7|10416.7|0
1604890200000|2020-11-09 02:50:00|10427.2|10421.2|10427.8|10421.8|10430.4|10424.4|10425.2|10419.2|0
1604890500000|2020-11-09 02:55:00|10427.9|10421.9|10432.9|10426.9|10434.3|10428.3|10427.6|10421.6|0
1604890800000|2020-11-09 03:00:00|10433|10427|10424.9|10418.9|10433|10427|10424.9|10418.9|0
1604891100000|2020-11-09 03:05:00|10425|10419|10432.8|10426.8|10432.9|10426.9|10422.5|10416.5|0
1604891400000|2020-11-09 03:10:00|10432.4|10426.4|10430.1|10424.1|10432.6|10426.6|10426.1|10420.1|0
1604891700000|2020-11-09 03:15:00|10430.5|10424.5|10432.8|10426.8|10435.3|10429.3|10427.5|10421.5|0
1604892000000|2020-11-09 03:20:00|10432.7|10426.7|10431.6|10425.6|10434.4|10428.4|10427.6|10421.6|0
1604892300000|2020-11-09 03:25:00|10431.7|10425.7|10427.8|10421.8|10433|10427|10425.3|10419.3|0
1604892600000|2020-11-09 03:30:00|10427.7|10421.7|10426.2|10420.2|10427.8|10421.8|10424.8|10418.8|0
1604892900000|2020-11-09 03:35:00|10425.7|10419.7|10430|10424|10432.5|10426.5|10424.9|10418.9|0
1604893200000|2020-11-09 03:40:00|10430.1|10424.1|10430.1|10424.1|10432.7|10426.7|10427.8|10421.8|0
1604893500000|2020-11-09 03:45:00|10430.6|10424.6|10430.1|10424.1|10435.2|10429.2|10430.1|10424.1|0
1604893800000|2020-11-09 03:50:00|10430.2|10424.2|10441.2|10435.2|10444.1|10438.1|10430.2|10424.2|0
1604894100000|2020-11-09 03:55:00|10441.1|10435.1|10446.3|10440.3|10446.5|10440.5|10441|10435|0
1604894400000|2020-11-09 04:00:00|10446.4|10440.4|10446.3|10440.3|10451.7|10445.7|10445.1|10439.1|0
1604894700000|2020-11-09 04:05:00|10446.4|10440.4|10449.2|10443.2|10454.2|10448.2|10446.4|10440.4|0
1604895000000|2020-11-09 04:10:00|10448.8|10442.8|10443.9|10437.9|10448.8|10442.8|10439|10433|0
1604895300000|2020-11-09 04:15:00|10444|10438|10440.9|10434.9|10444.1|10438.1|10438.4|10432.4|0
1604895600000|2020-11-09 04:20:00|10440.8|10434.8|10438.5|10432.5|10441.3|10435.3|10438.3|10432.3|0
1604895900000|2020-11-09 04:25:00|10438.6|10432.6|10437.2|10431.2|10438.6|10432.6|10433.2|10427.2|0
1604896200000|2020-11-09 04:30:00|10436.8|10430.8|10443.9|10437.9|10443.9|10437.9|10433.3|10427.3|0
1604896500000|2020-11-09 04:35:00|10443.4|10437.4|10446.8|10440.8|10449.5|10443.5|10441.3|10435.3|0
1604896800000|2020-11-09 04:40:00|10446.7|10440.7|10443.9|10437.9|10449.3|10443.3|10442.6|10436.6|0
1604897100000|2020-11-09 04:45:00|10443|10437|10444|10438|10446.6|10440.6|10441.2|10435.2|0
1604897400000|2020-11-09 04:50:00|10443.9|10437.9|10441.2|10435.2|10443.9|10437.9|10438.7|10432.7|0
1604897700000|2020-11-09 04:55:00|10441.3|10435.3|10441.3|10435.3|10444.2|10438.2|10441.1|10435.1|0
1604898000000|2020-11-09 05:00:00|10441.7|10435.7|10443.9|10437.9|10444.1|10438.1|10441.2|10435.2|0
1604898300000|2020-11-09 05:05:00|10444|10438|10443.9|10437.9|10444.1|10438.1|10441|10435|0
1604898600000|2020-11-09 05:10:00|10443.8|10437.8|10440.7|10434.7|10443.9|10437.9|10438.1|10432.1|0
1604898900000|2020-11-09 05:15:00|10440.6|10434.6|10446.1|10440.1|10446.1|10440.1|10438|10432|0
1604899200000|2020-11-09 05:20:00|10445.6|10439.6|10449|10443|10449.1|10443.1|10443.5|10437.5|0
1604899500000|2020-11-09 05:25:00|10448.9|10442.9|10443.7|10437.7|10449|10443|10441.2|10435.2|0
1604899800000|2020-11-09 05:30:00|10443.8|10437.8|10445.8|10439.8|10445.9|10439.9|10440.7|10434.7|0
1604900100000|2020-11-09 05:35:00|10445.9|10439.9|10448.9|10442.9|10451.5|10445.5|10443.4|10437.4|0
1604900400000|2020-11-09 05:40:00|10448.5|10442.5|10454.2|10448.2|10454.3|10448.3|10446.4|10440.4|0
1604900700000|2020-11-09 05:45:00|10454.1|10448.1|10442.8|10436.8|10454.2|10448.2|10437.5|10431.5|0
1604901000000|2020-11-09 05:50:00|10442.3|10436.3|10437.3|10431.3|10442.8|10436.8|10434.7|10428.7|0
1604901300000|2020-11-09 05:55:00|10437.4|10431.4|10439.8|10433.8|10439.9|10433.9|10434.6|10428.6|0
1604901600000|2020-11-09 06:00:00|10438.9|10432.9|10434.9|10428.9|10438.9|10432.9|10429.5|10423.5|0
1604901900000|2020-11-09 06:05:00|10434.8|10428.8|10431.5|10425.5|10437.4|10431.4|10428.9|10422.9|0
1604902200000|2020-11-09 06:10:00|10431.6|10425.6|10430.2|10424.2|10431.6|10425.6|10428.7|10422.7|0
1604902500000|2020-11-09 06:15:00|10430.3|10424.3|10426.6|10420.6|10430.3|10424.3|10423.9|10417.9|0
1604902800000|2020-11-09 06:20:00|10427.1|10421.1|10429.8|10423.8|10429.9|10423.9|10424.6|10418.6|0
1604903100000|2020-11-09 06:25:00|10429.7|10423.7|10433.5|10427.5|10434.8|10428.8|10429.5|10423.5|0
1604903400000|2020-11-09 06:30:00|10432.2|10426.2|10421.4|10415.4|10432.2|10426.2|10421.4|10415.4|0
1604903700000|2020-11-09 06:35:00|10421.5|10415.5|10420.3|10414.3|10431.6|10425.6|10418.9|10412.9|0
1604904000000|2020-11-09 06:40:00|10420.2|10414.2|10427.9|10421.9|10431.9|10425.9|10418.7|10412.7|0
1604904300000|2020-11-09 06:45:00|10428|10422|10427|10421|10431.9|10425.9|10423.2|10417.2|0
1604904600000|2020-11-09 06:50:00|10426.9|10420.9|10421.4|10415.4|10426.9|10420.9|10421.2|10415.2|0
1604904900000|2020-11-09 06:55:00|10421.3|10415.3|10433.1|10427.1|10433.1|10427.1|10418.9|10412.9|0
1604905200000|2020-11-09 07:00:00|10423|10421|10428|10426|10439|10437|10411|10409|213
1604905500000|2020-11-09 07:05:00|10424.5|10422.5|10429|10427|10432.5|10430.5|10418|10416|181
1604905800000|2020-11-09 07:10:00|10429.5|10427.5|10440|10438|10441|10439|10429|10427|103
1604906100000|2020-11-09 07:15:00|10440.5|10438.5|10451|10449|10455|10453|10440.5|10438.5|142
1604906400000|2020-11-09 07:20:00|10450.5|10448.5|10444|10442|10457.5|10455.5|10442|10440|88
1604906700000|2020-11-09 07:25:00|10444.5|10442.5|10434|10432|10447|10445|10429.5|10427.5|65
1604907000000|2020-11-09 07:30:00|10434.5|10432.5|10428.5|10426.5|10442.5|10440.5|10421|10419|70
1604907300000|2020-11-09 07:35:00|10429|10427|10434|10432|10436|10434|10424.5|10422.5|43
1604907600000|2020-11-09 07:40:00|10433.5|10431.5|10431|10429|10437.5|10435.5|10426.5|10424.5|34
1604907900000|2020-11-09 07:45:00|10430.5|10428.5|10421.5|10419.5|10431|10429|10421.5|10419.5|20
1604908200000|2020-11-09 07:50:00|10422.5|10420.5|10439.5|10437.5|10441|10439|10422.5|10420.5|201
1604908500000|2020-11-09 07:55:00|10439|10437|10443|10441|10447|10445|10433|10431|144
1604908800000|2020-11-09 08:00:00|10445|10443|10380|10378|10455.5|10453.5|10379|10377|1966
1604909100000|2020-11-09 08:05:00|10380.5|10378.5|10393|10391|10413|10411|10380.5|10378.5|781
1604909400000|2020-11-09 08:10:00|10392.5|10390.5|10398|10396|10400.5|10398.5|10384|10382|918
1604909700000|2020-11-09 08:15:00|10399|10397|10422.5|10420.5|10425.5|10423.5|10397|10395|569
1604910000000|2020-11-09 08:20:00|10423|10421|10426|10424|10429|10427|10416|10414|482
1604910300000|2020-11-09 08:25:00|10425.5|10423.5|10391.5|10389.5|10429.5|10427.5|10387.5|10385.5|419
1604910600000|2020-11-09 08:30:00|10391|10389|10383|10381|10392.5|10390.5|10379.5|10377.5|384
1604910900000|2020-11-09 08:35:00|10383.5|10381.5|10392.5|10390.5|10394|10392|10375.5|10373.5|514
1604911200000|2020-11-09 08:40:00|10391.1|10389.1|10390.6|10388.6|10395.6|10393.6|10379.1|10377.1|425
1604911500000|2020-11-09 08:45:00|10391.1|10389.1|10387.1|10385.1|10392.6|10390.6|10379.1|10377.1|520
1604911800000|2020-11-09 08:50:00|10386.1|10384.1|10378.6|10376.6|10391.1|10389.1|10378.1|10376.1|377
1604912100000|2020-11-09 08:55:00|10379.1|10377.1|10369.1|10367.1|10381.1|10379.1|10367.1|10365.1|296
1604912400000|2020-11-09 09:00:00|10368.6|10366.6|10355.1|10353.1|10370.1|10368.1|10355.1|10353.1|577
1604912700000|2020-11-09 09:05:00|10355.6|10353.6|10371.6|10369.6|10371.6|10369.6|10348.1|10346.1|433
1604913000000|2020-11-09 09:10:00|10372.1|10370.1|10389.6|10387.6|10390.6|10388.6|10370.1|10368.1|470
1604913300000|2020-11-09 09:15:00|10389.1|10387.1|10393.1|10391.1|10399.1|10397.1|10389.1|10387.1|309
1604913600000|2020-11-09 09:20:00|10394.1|10392.1|10391.1|10389.1|10398.1|10396.1|10388.6|10386.6|233
1604913900000|2020-11-09 09:25:00|10391.6|10389.6|10384.1|10382.1|10395.6|10393.6|10380.1|10378.1|207
1604914200000|2020-11-09 09:30:00|10385.1|10383.1|10384.1|10382.1|10392.6|10390.6|10380.6|10378.6|257
1604914500000|2020-11-09 09:35:00|10383.1|10381.1|10396.1|10394.1|10396.1|10394.1|10381.6|10379.6|231
1604914800000|2020-11-09 09:40:00|10396.6|10394.6|10400.6|10398.6|10400.6|10398.6|10388.1|10386.1|204
1604915100000|2020-11-09 09:45:00|10400.1|10398.1|10398.6|10396.6|10404.6|10402.6|10392.1|10390.1|149
1604915400000|2020-11-09 09:50:00|10399.1|10397.1|10399.1|10397.1|10405.1|10403.1|10394.1|10392.1|186
1604915700000|2020-11-09 09:55:00|10398.6|10396.6|10390.1|10388.1|10400.6|10398.6|10385.6|10383.6|236
1604916000000|2020-11-09 10:00:00|10390.6|10388.6|10397.6|10395.6|10404.1|10402.1|10389.6|10387.6|275
1604916300000|2020-11-09 10:05:00|10397.1|10395.1|10402.6|10400.6|10404.1|10402.1|10396.6|10394.6|360
1604916600000|2020-11-09 10:10:00|10402.1|10400.1|10406.1|10404.1|10408.6|10406.6|10399.1|10397.1|183
1604916900000|2020-11-09 10:15:00|10405.6|10403.6|10409.6|10407.6|10412.1|10410.1|10405.1|10403.1|168
1604917200000|2020-11-09 10:20:00|10410.1|10408.1|10406.6|10404.6|10410.1|10408.1|10401.1|10399.1|232
1604917500000|2020-11-09 10:25:00|10406.1|10404.1|10404.1|10402.1|10406.1|10404.1|10392.1|10390.1|332
1604917800000|2020-11-09 10:30:00|10403.6|10401.6|10398.1|10396.1|10405.6|10403.6|10398.1|10396.1|164
1604918100000|2020-11-09 10:35:00|10397.6|10395.6|10389.1|10387.1|10398.1|10396.1|10388.1|10386.1|148
1604918400000|2020-11-09 10:40:00|10388.6|10386.6|10406.1|10404.1|10406.1|10404.1|10387.6|10385.6|158
1604918700000|2020-11-09 10:45:00|10405.6|10403.6|10399.1|10397.1|10406.1|10404.1|10398.6|10396.6|149
1604919000000|2020-11-09 10:50:00|10399.6|10397.6|10404.1|10402.1|10405.1|10403.1|10398.1|10396.1|117
1604919300000|2020-11-09 10:55:00|10404.6|10402.6|10404.6|10402.6|10405.6|10403.6|10400.6|10398.6|132
1604919600000|2020-11-09 11:00:00|10405.1|10403.1|10401.1|10399.1|10406.1|10404.1|10397.1|10395.1|195
1604919900000|2020-11-09 11:05:00|10401.6|10399.6|10400.1|10398.1|10404.6|10402.6|10397.1|10395.1|232
1604920200000|2020-11-09 11:10:00|10401.1|10399.1|10398.1|10396.1|10404.1|10402.1|10395.1|10393.1|194
1604920500000|2020-11-09 11:15:00|10397.6|10395.6|10403.6|10401.6|10404.1|10402.1|10394.6|10392.6|129
1604920800000|2020-11-09 11:20:00|10403.1|10401.1|10401.6|10399.6|10408.1|10406.1|10401.1|10399.1|187
1604921100000|2020-11-09 11:25:00|10401.1|10399.1|10402.6|10400.6|10406.6|10404.6|10400.1|10398.1|236
1604921400000|2020-11-09 11:30:00|10403.1|10401.1|10398.1|10396.1|10405.1|10403.1|10397.6|10395.6|518
1604921700000|2020-11-09 11:35:00|10397.6|10395.6|10390.1|10388.1|10401.1|10399.1|10389.1|10387.1|144
1604922000000|2020-11-09 11:40:00|10389.6|10387.6|10391.1|10389.1|10395.1|10393.1|10389.6|10387.6|110
1604922300000|2020-11-09 11:45:00|10390.1|10388.1|10491.1|10489.1|10500.6|10498.6|10390.1|10388.1|5098
1604922600000|2020-11-09 11:50:00|10490.6|10488.6|10540.6|10538.6|10543.1|10541.1|10482.6|10480.6|3286
1604922900000|2020-11-09 11:55:00|10542.1|10540.1|10550.1|10548.1|10602.6|10600.6|10531.6|10529.6|4070
1604923200000|2020-11-09 12:00:00|10549.6|10547.6|10506.6|10504.6|10558.6|10556.6|10500.6|10498.6|3226
1604923500000|2020-11-09 12:05:00|10507.6|10505.6|10526.6|10524.6|10530.1|10528.1|10497.6|10495.6|1522
1604923800000|2020-11-09 12:10:00|10526.1|10524.1|10586.1|10584.1|10596.1|10594.1|10515.1|10513.1|2789
1604924100000|2020-11-09 12:15:00|10584.1|10582.1|10582.1|10580.1|10650.6|10648.6|10580.6|10578.6|2515
1604924400000|2020-11-09 12:20:00|10581.6|10579.6|10546.1|10544.1|10589.1|10587.1|10533.1|10531.1|1692
1604924700000|2020-11-09 12:25:00|10545.6|10543.6|10497.6|10495.6|10553.6|10551.6|10496.6|10494.6|1475
1604925000000|2020-11-09 12:30:00|10498.6|10496.6|10500.6|10498.6|10518.6|10516.6|10491.6|10489.6|1430
1604925300000|2020-11-09 12:35:00|10502.6|10500.6|10502.6|10500.6|10507.1|10505.1|10471.6|10469.6|1115
1604925600000|2020-11-09 12:40:00|10502.1|10500.1|10535.1|10533.1|10550.6|10548.6|10490.6|10488.6|1718
1604925900000|2020-11-09 12:45:00|10535.6|10533.6|10478.6|10476.6|10538.6|10536.6|10473.1|10471.1|1234
1604926200000|2020-11-09 12:50:00|10479.6|10477.6|10487.1|10485.1|10497.6|10495.6|10469.6|10467.6|837
1604926500000|2020-11-09 12:55:00|10487.6|10485.6|10514.1|10512.1|10523.1|10521.1|10485.6|10483.6|828
1604926800000|2020-11-09 13:00:00|10513.6|10511.6|10503.6|10501.6|10532.6|10530.6|10499.6|10497.6|713
1604927100000|2020-11-09 13:05:00|10502.6|10500.6|10529.1|10527.1|10529.1|10527.1|10502.1|10500.1|575
1604927400000|2020-11-09 13:10:00|10528.6|10526.6|10530.1|10528.1|10535.6|10533.6|10516.1|10514.1|948
1604927700000|2020-11-09 13:15:00|10530.6|10528.6|10506.6|10504.6|10535.6|10533.6|10506.1|10504.1|602
1604928000000|2020-11-09 13:20:00|10506.1|10504.1|10458.8|10456.8|10506.1|10504.1|10456.8|10454.8|603
1604928300000|2020-11-09 13:25:00|10458.3|10456.3|10489.3|10487.3|10505.3|10503.3|10457.3|10455.3|811
1604928600000|2020-11-09 13:30:00|10490.8|10488.8|10510.3|10508.3|10511.3|10509.3|10486.3|10484.3|544
1604928900000|2020-11-09 13:35:00|10509.8|10507.8|10504.3|10502.3|10515.3|10513.3|10488.3|10486.3|561
1604929200000|2020-11-09 13:40:00|10503.3|10501.3|10489.3|10487.3|10513.3|10511.3|10485.8|10483.8|552
1604929500000|2020-11-09 13:45:00|10489.8|10487.8|10485.8|10483.8|10493.3|10491.3|10472.8|10470.8|451
1604929800000|2020-11-09 13:50:00|10485.3|10483.3|10468.3|10466.3|10502.8|10500.8|10466.8|10464.8|724
1604930100000|2020-11-09 13:55:00|10468.8|10466.8|10450.3|10448.3|10487.3|10485.3|10446.8|10444.8|535
1604930400000|2020-11-09 14:00:00|10452.3|10450.3|10468.3|10466.3|10477.8|10475.8|10452.3|10450.3|536
1604930700000|2020-11-09 14:05:00|10467.8|10465.8|10467.3|10465.3|10479.3|10477.3|10460.8|10458.8|391
1604931000000|2020-11-09 14:10:00|10467.8|10465.8|10439.3|10437.3|10468.3|10466.3|10435.3|10433.3|522
1604931300000|2020-11-09 14:15:00|10439.8|10437.8|10427.8|10425.8|10442.8|10440.8|10421.8|10419.8|673
1604931600000|2020-11-09 14:20:00|10428.3|10426.3|10437.3|10435.3|10439.3|10437.3|10419.3|10417.3|962
1604931900000|2020-11-09 14:25:00|10436.8|10434.8|10432.8|10430.8|10456.8|10454.8|10426.8|10424.8|728
1604932200000|2020-11-09 14:30:00|10434.3|10432.3|10417.3|10415.3|10438.3|10436.3|10407.3|10405.3|703
1604932500000|2020-11-09 14:35:00|10417.8|10415.8|10401.3|10399.3|10426.3|10424.3|10400.3|10398.3|640
1604932800000|2020-11-09 14:40:00|10401.8|10399.8|10412.3|10410.3|10425.3|10423.3|10400.3|10398.3|848
1604933100000|2020-11-09 14:45:00|10411.8|10409.8|10430.3|10428.3|10436.3|10434.3|10409.8|10407.8|1040
1604933400000|2020-11-09 14:50:00|10430.8|10428.8|10428.8|10426.8|10435.8|10433.8|10418.3|10416.3|631
1604933700000|2020-11-09 14:55:00|10429.3|10427.3|10425.3|10423.3|10435.8|10433.8|10418.3|10416.3|469
1604934000000|2020-11-09 15:00:00|10430.3|10428.3|10458.3|10456.3|10459.3|10457.3|10420.3|10418.3|1082
1604934300000|2020-11-09 15:05:00|10458.8|10456.8|10407.3|10405.3|10458.8|10456.8|10404.3|10402.3|796
1604934600000|2020-11-09 15:10:00|10406.9|10404.9|10413.9|10411.9|10420.9|10418.9|10403.9|10401.9|497
1604934900000|2020-11-09 15:15:00|10413.4|10411.4|10432.4|10430.4|10437.4|10435.4|10403.9|10401.9|536
1604935200000|2020-11-09 15:20:00|10432.9|10430.9|10420.9|10418.9|10434.9|10432.9|10415.4|10413.4|498
1604935500000|2020-11-09 15:25:00|10420.4|10418.4|10415.4|10413.4|10431.4|10429.4|10412.4|10410.4|549
1604935800000|2020-11-09 15:30:00|10415.9|10413.9|10414.4|10412.4|10436.9|10434.9|10412.4|10410.4|541
1604936100000|2020-11-09 15:35:00|10413.9|10411.9|10410.4|10408.4|10418.9|10416.9|10408.9|10406.9|619
1604936400000|2020-11-09 15:40:00|10410.9|10408.9|10416.4|10414.4|10424.4|10422.4|10404.9|10402.9|753
1604936700000|2020-11-09 15:45:00|10415.9|10413.9|10409.9|10407.9|10427.9|10425.9|10400.4|10398.4|876
1604937000000|2020-11-09 15:50:00|10410.4|10408.4|10422.9|10420.9|10430.4|10428.4|10406.9|10404.9|614
1604937300000|2020-11-09 15:55:00|10422.4|10420.4|10446.9|10444.9|10449.9|10447.9|10410.4|10408.4|675
1604937600000|2020-11-09 16:00:00|10444.9|10442.9|10424.9|10422.9|10451.4|10449.4|10421.9|10419.9|628
1604937900000|2020-11-09 16:05:00|10424.4|10422.4|10451.4|10449.4|10452.4|10450.4|10423.4|10421.4|649
1604938200000|2020-11-09 16:10:00|10451.9|10449.9|10431.9|10429.9|10458.4|10456.4|10431.4|10429.4|569
1604938500000|2020-11-09 16:15:00|10432.4|10430.4|10428.9|10426.9|10442.9|10440.9|10417.9|10415.9|910
1604938800000|2020-11-09 16:20:00|10427.9|10425.9|10438.9|10436.9|10438.9|10436.9|10411.4|10409.4|936
1604939100000|2020-11-09 16:25:00|10437.9|10435.9|10423.9|10421.9|10442.4|10440.4|10415.4|10413.4|2498
1604939400000|2020-11-09 16:30:00|10424.9|10422.9|10418.9|10416.9|10432.4|10430.4|10409.9|10407.9|1712
1604939700000|2020-11-09 16:35:00|10416.9|10414.9|10410.4|10408.4|10429.4|10427.4|10410.4|10408.4|496
1604940000000|2020-11-09 16:40:00|10409.9|10407.9|10408.4|10406.4|10418.4|10416.4|10404.4|10402.4|306
1604940300000|2020-11-09 16:45:00|10409.9|10407.9|10393.9|10391.9|10414.9|10412.9|10393.4|10391.4|103
1604940600000|2020-11-09 16:50:00|10393.4|10391.4|10405.4|10403.4|10408.9|10406.9|10383.4|10381.4|307
1604940900000|2020-11-09 16:55:00|10404.9|10402.9|10388.9|10386.9|10407.4|10405.4|10386.9|10384.9|148
1604941200000|2020-11-09 17:00:00|10389.4|10387.4|10397.9|10395.9|10397.9|10395.9|10384.9|10382.9|278
1604941500000|2020-11-09 17:05:00|10398.4|10396.4|10410.9|10408.9|10414.4|10412.4|10395.4|10393.4|145
1604941800000|2020-11-09 17:10:00|10410.4|10408.4|10403.4|10401.4|10410.9|10408.9|10394.9|10392.9|75
1604942100000|2020-11-09 17:15:00|10404.9|10402.9|10404.9|10402.9|10405.4|10403.4|10394.9|10392.9|88
1604942400000|2020-11-09 17:20:00|10404.4|10402.4|10416.4|10414.4|10420.9|10418.9|10403.4|10401.4|155
1604942700000|2020-11-09 17:25:00|10415.9|10413.9|10419.4|10417.4|10423.9|10421.9|10414.9|10412.9|64
1604943000000|2020-11-09 17:30:00|10418.9|10416.9|10430.9|10428.9|10434.9|10432.9|10415.9|10413.9|175
1604943300000|2020-11-09 17:35:00|10430.4|10428.4|10433.4|10431.4|10433.4|10431.4|10422.9|10420.9|21
1604943600000|2020-11-09 17:40:00|10433.9|10431.9|10429.4|10427.4|10433.9|10431.9|10425.9|10423.9|39
1604943900000|2020-11-09 17:45:00|10428.9|10426.9|10427.4|10425.4|10436.4|10434.4|10424.9|10422.9|98
1604944200000|2020-11-09 17:50:00|10427.9|10425.9|10430.9|10428.9|10432.9|10430.9|10425.4|10423.4|33
1604944500000|2020-11-09 17:55:00|10430.4|10428.4|10439.9|10437.9|10441.4|10439.4|10429.4|10427.4|40
1604944800000|2020-11-09 18:00:00|10440.9|10438.9|10435.9|10433.9|10448.9|10446.9|10432.9|10430.9|34
1604945100000|2020-11-09 18:05:00|10436.4|10434.4|10450.9|10448.9|10450.9|10448.9|10435.9|10433.9|27
1604945400000|2020-11-09 18:10:00|10448.9|10446.9|10447.9|10445.9|10450.9|10448.9|10441.9|10439.9|91
1604945700000|2020-11-09 18:15:00|10447.4|10445.4|10437.9|10435.9|10447.4|10445.4|10436.9|10434.9|56
1604946000000|2020-11-09 18:20:00|10437.4|10435.4|10438.9|10436.9|10440.4|10438.4|10433.9|10431.9|28
1604946300000|2020-11-09 18:25:00|10439.4|10437.4|10440.9|10438.9|10441.4|10439.4|10435.9|10433.9|29
1604946600000|2020-11-09 18:30:00|10441.4|10439.4|10438.4|10436.4|10444.4|10442.4|10438.4|10436.4|12
1604946900000|2020-11-09 18:35:00|10438.9|10436.9|10436.4|10434.4|10443.4|10441.4|10435.9|10433.9|37
1604947200000|2020-11-09 18:40:00|10435.9|10433.9|10432.4|10430.4|10436.4|10434.4|10430.9|10428.9|19
1604947500000|2020-11-09 18:45:00|10432.9|10430.9|10434.9|10432.9|10436.9|10434.9|10430.9|10428.9|6
1604947800000|2020-11-09 18:50:00|10434.4|10432.4|10428.4|10426.4|10436.9|10434.9|10426.4|10424.4|21
1604948100000|2020-11-09 18:55:00|10427.9|10425.9|10432.4|10430.4|10434.9|10432.9|10425.4|10423.4|17
1604948400000|2020-11-09 19:00:00|10432.9|10430.9|10422.4|10420.4|10434.4|10432.4|10421.9|10419.9|4
1604948700000|2020-11-09 19:05:00|10421.9|10419.9|10419.4|10417.4|10426.4|10424.4|10418.4|10416.4|20
1604949000000|2020-11-09 19:10:00|10418.9|10416.9|10424.4|10422.4|10424.4|10422.4|10413.9|10411.9|21
1604949300000|2020-11-09 19:15:00|10423.4|10421.4|10423.9|10421.9|10429.4|10427.4|10419.9|10417.9|28
1604949600000|2020-11-09 19:20:00|10422.9|10420.9|10407.4|10405.4|10422.9|10420.9|10404.4|10402.4|22
1604949900000|2020-11-09 19:25:00|10406.9|10404.9|10410.4|10408.4|10416.4|10414.4|10403.9|10401.9|10
1604950200000|2020-11-09 19:30:00|10409.9|10407.9|10405.9|10403.9|10410.4|10408.4|10403.4|10401.4|17
1604950500000|2020-11-09 19:35:00|10406.4|10404.4|10418.4|10416.4|10418.4|10416.4|10405.9|10403.9|4
1604950800000|2020-11-09 19:40:00|10417.9|10415.9|10415.4|10413.4|10419.4|10417.4|10411.4|10409.4|12
1604951100000|2020-11-09 19:45:00|10414.9|10412.9|10413.9|10411.9|10414.9|10412.9|10407.9|10405.9|2
1604951400000|2020-11-09 19:50:00|10412.9|10410.9|10403.4|10401.4|10412.9|10410.9|10399.4|10397.4|5
1604951700000|2020-11-09 19:55:00|10403.9|10401.9|10410.9|10408.9|10413.4|10411.4|10403.9|10401.9|0
1604952000000|2020-11-09 20:00:00|10410.4|10408.4|10418.4|10416.4|10420.4|10418.4|10407.4|10405.4|4
1604952300000|2020-11-09 20:05:00|10417.9|10415.9|10417.4|10415.4|10422.9|10420.9|10410.9|10408.9|10
1604952600000|2020-11-09 20:10:00|10416.9|10414.9|10412.4|10410.4|10419.4|10417.4|10410.9|10408.9|14
1604952900000|2020-11-09 20:15:00|10412.9|10410.9|10416.4|10414.4|10430.9|10428.9|10412.9|10410.9|8
1604953200000|2020-11-09 20:20:00|10415.4|10413.4|10414.9|10412.9|10415.9|10413.9|10409.9|10407.9|23
1604953500000|2020-11-09 20:25:00|10415.9|10413.9|10400.4|10398.4|10416.4|10414.4|10397.4|10395.4|76
1604953800000|2020-11-09 20:30:00|10400.9|10398.9|10409.4|10407.4|10418.4|10416.4|10400.9|10398.9|18
1604954100000|2020-11-09 20:35:00|10409.9|10407.9|10422.4|10420.4|10422.4|10420.4|10406.9|10404.9|32
1604954400000|2020-11-09 20:40:00|10421.4|10419.4|10413.4|10411.4|10421.4|10419.4|10401.4|10399.4|53
1604954700000|2020-11-09 20:45:00|10413.9|10411.9|10408.9|10406.9|10413.9|10411.9|10398.9|10396.9|59
1604955000000|2020-11-09 20:50:00|10408.4|10406.4|10375.9|10373.9|10408.4|10406.4|10373.9|10371.9|101
1604955300000|2020-11-09 20:55:00|10375.4|10373.4|10351.1|10345.1|10375.9|10373.9|10346.9|10342|114
1604955600000|2020-11-09 21:00:00|10351.2|10345.2|10374.4|10368.4|10376.8|10370.8|10351.2|10345.2|2
1604955900000|2020-11-09 21:05:00|10374.7|10368.7|10380.6|10374.6|10385.2|10379.2|10366.8|10360.8|0
1604956200000|2020-11-09 21:10:00|10380.5|10374.5|10371|10365|10383.6|10377.6|10364.9|10358.9|0
1604956500000|2020-11-09 21:15:00|10371.2|10365.2|10372.8|10366.8|10373|10367|10369.6|10363.6|0
1604956800000|2020-11-09 21:20:00|10372.3|10366.3|10372.1|10366.1|10372.3|10366.3|10370.3|10364.3|0
1604957100000|2020-11-09 21:25:00|10372.3|10366.3|10373.7|10367.7|10374.2|10368.2|10371.7|10365.7|0
1604957400000|2020-11-09 21:30:00|10374.1|10368.1|10371.9|10365.9|10374.1|10368.1|10363.5|10357.5|0
1604957700000|2020-11-09 21:35:00|10371.8|10365.8|10355.4|10349.4|10373.6|10367.6|10354.8|10348.8|0
1604958000000|2020-11-09 21:40:00|10355.5|10349.5|10361.9|10355.9|10365.4|10359.4|10349.1|10343.1|0
1604958300000|2020-11-09 21:45:00|10361.8|10355.8|10359|10353|10361.9|10355.9|10350.2|10344.2|0
1604958600000|2020-11-09 21:50:00|10359.7|10353.7|10362.4|10356.4|10366.5|10360.5|10357.3|10351.3|0
1604958900000|2020-11-09 21:55:00|10362.3|10356.3|10361.4|10355.4|10364.3|10358.3|10356.7|10350.7|0
1604959200000|2020-11-09 22:00:00|10360.7|10354.7|10359.1|10353.1|10361|10355|10357.7|10351.7|0
1604959500000|2020-11-09 22:05:00|10359.4|10353.4|10360|10354|10360.5|10354.5|10358.4|10352.4|0
1604959800000|2020-11-09 22:10:00|10359.8|10353.8|10362.3|10356.3|10364.9|10358.9|10359.6|10353.6|0
1604960100000|2020-11-09 22:15:00|10361.6|10355.6|10363.2|10357.2|10363.5|10357.5|10361.6|10355.6|0
1604960400000|2020-11-09 22:20:00|10363.5|10357.5|10365.1|10359.1|10365.5|10359.5|10363.5|10357.5|0
1604960700000|2020-11-09 22:25:00|10365.5|10359.5|10365.3|10359.3|10365.8|10359.8|10364.6|10358.6|0
1604961000000|2020-11-09 22:30:00|10365.5|10359.5|10366.5|10360.5|10367.4|10361.4|10364.9|10358.9|0
1604961300000|2020-11-09 22:35:00|10366|10360|10366.2|10360.2|10366.7|10360.7|10366|10360|0
1604961600000|2020-11-09 22:40:00|10366.7|10360.7|10367.4|10361.4|10367.6|10361.6|10366.7|10360.7|0
1604961900000|2020-11-09 22:45:00|10367.1|10361.1|10366.2|10360.2|10367.4|10361.4|10366.2|10360.2|0
1604962200000|2020-11-09 22:50:00|10366.7|10360.7|10366.2|10360.2|10366.7|10360.7|10366|10360|0
1604962500000|2020-11-09 22:55:00|10366.5|10360.5|10366.9|10360.9|10367.6|10361.6|10365.5|10359.5|0
1604962800000|2020-11-09 23:00:00|10367.8|10361.8|10381.1|10375.1|10381.9|10375.9|10365.6|10359.6|0
1604963100000|2020-11-09 23:05:00|10381.2|10375.2|10374.1|10368.1|10384.1|10378.1|10370.8|10364.8|0
1604963400000|2020-11-09 23:10:00|10374.2|10368.2|10381.1|10375.1|10381.4|10375.4|10372.1|10366.1|0
1604963700000|2020-11-09 23:15:00|10381.2|10375.2|10385.7|10379.7|10386.8|10380.8|10381.1|10375.1|0
1604964000000|2020-11-09 23:20:00|10385.9|10379.9|10396.4|10390.4|10398.5|10392.5|10385.9|10379.9|0
1604964300000|2020-11-09 23:25:00|10396.6|10390.6|10393.9|10387.9|10396.9|10390.9|10392.8|10386.8|0
1604964600000|2020-11-09 23:30:00|10394|10388|10392.3|10386.3|10398.6|10392.6|10388.2|10382.2|0
1604964900000|2020-11-09 23:35:00|10392.4|10386.4|10391.3|10385.3|10395.3|10389.3|10390.7|10384.7|0
1604965200000|2020-11-09 23:40:00|10391.5|10385.5|10389|10383|10391.5|10385.5|10385.2|10379.2|0
1604965500000|2020-11-09 23:45:00|10388.8|10382.8|10384.2|10378.2|10392.3|10386.3|10383.4|10377.4|0
1604965800000|2020-11-09 23:50:00|10384.4|10378.4|10366.5|10360.5|10385.2|10379.2|10366|10360|0
1604966100000|2020-11-09 23:55:00|10366.6|10360.6|10365.8|10359.8|10373.3|10367.3|10362.5|10356.5|0
1604966400000|2020-11-10 00:00:00|10366|10360|10372.2|10366.2|10376|10370|10359.2|10353.2|0
1604966700000|2020-11-10 00:05:00|10372.3|10366.3|10369.8|10363.8|10373.3|10367.3|10362.5|10356.5|0
1604967000000|2020-11-10 00:10:00|10369.5|10363.5|10358.5|10352.5|10370.4|10364.4|10353.3|10347.3|0
1604967300000|2020-11-10 00:15:00|10358.4|10352.4|10310.5|10304.5|10358.4|10352.4|10310.2|10304.2|0
1604967600000|2020-11-10 00:20:00|10310.6|10304.6|10299.1|10293.1|10313.3|10307.3|10299|10293|0
1604967900000|2020-11-10 00:25:00|10299.2|10293.2|10306.7|10300.7|10311.9|10305.9|10298.9|10292.9|0
1604968200000|2020-11-10 00:30:00|10306.6|10300.6|10311.6|10305.6|10316.5|10310.5|10301.5|10295.5|0
1604968500000|2020-11-10 00:35:00|10311.2|10305.2|10321.6|10315.6|10324.2|10318.2|10309.2|10303.2|0
1604968800000|2020-11-10 00:40:00|10321.7|10315.7|10319.1|10313.1|10326.8|10320.8|10319|10313|0
1604969100000|2020-11-10 00:45:00|10319|10313|10324|10318|10324.2|10318.2|10319|10313|0
1604969400000|2020-11-10 00:50:00|10324.1|10318.1|10326.8|10320.8|10326.8|10320.8|10319.1|10313.1|0
1604969700000|2020-11-10 00:55:00|10327.2|10321.2|10328.7|10322.7|10329.3|10323.3|10321.6|10315.6|0
1604970000000|2020-11-10 01:00:00|10327.9|10321.9|10336.7|10330.7|10339.4|10333.4|10326.6|10320.6|0
1604970300000|2020-11-10 01:05:00|10336.6|10330.6|10332.2|10326.2|10339.2|10333.2|10330.3|10324.3|0
1604970600000|2020-11-10 01:10:00|10332.1|10326.1|10330.7|10324.7|10334.6|10328.6|10329.4|10323.4|0
1604970900000|2020-11-10 01:15:00|10330.8|10324.8|10326.6|10320.6|10333|10327|10325.2|10319.2|0
1604971200000|2020-11-10 01:20:00|10326.7|10320.7|10326.9|10320.9|10329.5|10323.5|10319.1|10313.1|0
1604971500000|2020-11-10 01:25:00|10327|10321|10337.1|10331.1|10337.2|10331.2|10327|10321|0
1604971800000|2020-11-10 01:30:00|10337.2|10331.2|10340.3|10334.3|10342.7|10336.7|10332.2|10326.2|0
1604972100000|2020-11-10 01:35:00|10340.2|10334.2|10330.6|10324.6|10343.1|10337.1|10327.9|10321.9|0
1604972400000|2020-11-10 01:40:00|10330.7|10324.7|10340.5|10334.5|10343|10337|10330.4|10324.4|0
1604972700000|2020-11-10 01:45:00|10340.6|10334.6|10344.3|10338.3|10345.6|10339.6|10335.3|10329.3|0
1604973000000|2020-11-10 01:50:00|10344.2|10338.2|10342.8|10336.8|10350.5|10344.5|10342.7|10336.7|0
1604973300000|2020-11-10 01:55:00|10343.2|10337.2|10337.9|10331.9|10345.2|10339.2|10337.8|10331.8|0
1604973600000|2020-11-10 02:00:00|10338|10332|10352.9|10346.9|10353.1|10347.1|10337.9|10331.9|0
1604973900000|2020-11-10 02:05:00|10353|10347|10362.6|10356.6|10365|10359|10352.9|10346.9|0
1604974200000|2020-11-10 02:10:00|10362.7|10356.7|10354.6|10348.6|10362.7|10356.7|10354.6|10348.6|0
1604974500000|2020-11-10 02:15:00|10354.5|10348.5|10352.1|10346.1|10357.1|10351.1|10351.8|10345.8|0
1604974800000|2020-11-10 02:20:00|10352|10346|10345|10339|10353.2|10347.2|10341.2|10335.2|0
1604975100000|2020-11-10 02:25:00|10344.9|10338.9|10336.2|10330.2|10347.6|10341.6|10332.4|10326.4|0
1604975400000|2020-11-10 02:30:00|10336.1|10330.1|10338.1|10332.1|10340.7|10334.7|10332.5|10326.5|0
1604975700000|2020-11-10 02:35:00|10338|10332|10322.6|10316.6|10338.1|10332.1|10317.2|10311.2|0
1604976000000|2020-11-10 02:40:00|10322.5|10316.5|10317.3|10311.3|10325.3|10319.3|10314.8|10308.8|0
1604976300000|2020-11-10 02:45:00|10317.4|10311.4|10319.7|10313.7|10321|10315|10314.6|10308.6|0
1604976600000|2020-11-10 02:50:00|10319.8|10313.8|10301.8|10295.8|10322.4|10316.4|10299|10293|0
1604976900000|2020-11-10 02:55:00|10302.6|10296.6|10293.7|10287.7|10304.3|10298.3|10291.2|10285.2|0
1604977200000|2020-11-10 03:00:00|10293.3|10287.3|10296.5|10290.5|10302.3|10296.3|10290.1|10284.1|0
1604977500000|2020-11-10 03:05:00|10296.6|10290.6|10309.3|10303.3|10311.8|10305.8|10296.6|10290.6|0
1604977800000|2020-11-10 03:10:00|10309.2|10303.2|10314.1|10308.1|10314.3|10308.3|10306.4|10300.4|0
1604978100000|2020-11-10 03:15:00|10314.2|10308.2|10305.2|10299.2|10316.7|10310.7|10301|10295|0
1604978400000|2020-11-10 03:20:00|10305.3|10299.3|10305.9|10299.9|10308.3|10302.3|10302.9|10296.9|0
1604978700000|2020-11-10 03:25:00|10305.8|10299.8|10309.8|10303.8|10312.1|10306.1|10303.2|10297.2|0
1604979000000|2020-11-10 03:30:00|10309.9|10303.9|10304.4|10298.4|10312.4|10306.4|10304.4|10298.4|0
1604979300000|2020-11-10 03:35:00|10304.8|10298.8|10293.8|10287.8|10307.1|10301.1|10288.7|10282.7|0
1604979600000|2020-11-10 03:40:00|10293.4|10287.4|10294|10288|10299.1|10293.1|10291.4|10285.4|0
1604979900000|2020-11-10 03:45:00|10293.6|10287.6|10293|10287|10296.7|10290.7|10283.4|10277.4|0
1604980200000|2020-11-10 03:50:00|10293.1|10287.1|10306.6|10300.6|10307.9|10301.9|10289.1|10283.1|0
1604980500000|2020-11-10 03:55:00|10306.5|10300.5|10306.8|10300.8|10310.6|10304.6|10301.5|10295.5|0
1604980800000|2020-11-10 04:00:00|10306.9|10300.9|10306.7|10300.7|10312.1|10306.1|10305.4|10299.4|0
1604981100000|2020-11-10 04:05:00|10306.6|10300.6|10308.8|10302.8|10309|10303|10299.6|10293.6|0
1604981400000|2020-11-10 04:10:00|10308.9|10302.9|10306.4|10300.4|10311.5|10305.5|10303.7|10297.7|0
1604981700000|2020-11-10 04:15:00|10306.5|10300.5|10309.6|10303.6|10309.6|10303.6|10300.9|10294.9|0
1604982000000|2020-11-10 04:20:00|10309.5|10303.5|10305.4|10299.4|10309.9|10303.9|10303.3|10297.3|0
1604982300000|2020-11-10 04:25:00|10304.6|10298.6|10312.4|10306.4|10312.4|10306.4|10304.3|10298.3|0
1604982600000|2020-11-10 04:30:00|10312.3|10306.3|10312.7|10306.7|10317.7|10311.7|10309.8|10303.8|0
1604982900000|2020-11-10 04:35:00|10312.6|10306.6|10314.8|10308.8|10315.4|10309.4|10311.4|10305.4|0
1604983200000|2020-11-10 04:40:00|10314.9|10308.9|10304.6|10298.6|10317.5|10311.5|10304.6|10298.6|0
1604983500000|2020-11-10 04:45:00|10304.7|10298.7|10300.6|10294.6|10307.3|10301.3|10296.7|10290.7|0
1604983800000|2020-11-10 04:50:00|10300.5|10294.5|10300.2|10294.2|10303.2|10297.2|10297.7|10291.7|0
1604984100000|2020-11-10 04:55:00|10300.1|10294.1|10305.3|10299.3|10305.3|10299.3|10299|10293|0
1604984400000|2020-11-10 05:00:00|10305.4|10299.4|10312.9|10306.9|10312.9|10306.9|10302.7|10296.7|0
1604984700000|2020-11-10 05:05:00|10312.8|10306.8|10320|10314|10333.1|10327.1|10310.1|10304.1|0
1604985000000|2020-11-10 05:10:00|10320.1|10314.1|10325|10319|10325.1|10319.1|10316.4|10310.4|0
1604985300000|2020-11-10 05:15:00|10324.9|10318.9|10330.7|10324.7|10333.3|10327.3|10322.4|10316.4|0
1604985600000|2020-11-10 05:20:00|10330.8|10324.8|10338.3|10332.3|10343.7|10337.7|10329.9|10323.9|0
1604985900000|2020-11-10 05:25:00|10338.4|10332.4|10340.2|10334.2|10342.8|10336.8|10333|10327|0
1604986200000|2020-11-10 05:30:00|10340.3|10334.3|10343|10337|10343|10337|10336.6|10330.6|0
1604986500000|2020-11-10 05:35:00|10343.4|10337.4|10337.4|10331.4|10345.4|10339.4|10336.1|10330.1|0
1604986800000|2020-11-10 05:40:00|10337.8|10331.8|10327.6|10321.6|10338.7|10332.7|10327.6|10321.6|0
1604987100000|2020-11-10 05:45:00|10327.7|10321.7|10324.2|10318.2|10332.7|10326.7|10324.2|10318.2|0
1604987400000|2020-11-10 05:50:00|10323.8|10317.8|10322.8|10316.8|10324.7|10318.7|10317.1|10311.1|0
1604987700000|2020-11-10 05:55:00|10322.7|10316.7|10330.6|10324.6|10331.8|10325.8|10321.5|10315.5|0
1604988000000|2020-11-10 06:00:00|10330.1|10324.1|10337.1|10331.1|10342.4|10336.4|10326.8|10320.8|0
1604988300000|2020-11-10 06:05:00|10337|10331|10340|10334|10342.5|10336.5|10334.4|10328.4|0
1604988600000|2020-11-10 06:10:00|10339.9|10333.9|10334.9|10328.9|10340.1|10334.1|10334.9|10328.9|0
1604988900000|2020-11-10 06:15:00|10335|10329|10331|10325|10337.7|10331.7|10329.7|10323.7|0
1604989200000|2020-11-10 06:20:00|10331.4|10325.4|10327.3|10321.3|10332.6|10326.6|10327.3|10321.3|0
1604989500000|2020-11-10 06:25:00|10327.4|10321.4|10324.1|10318.1|10327.6|10321.6|10324.1|10318.1|0
1604989800000|2020-11-10 06:30:00|10324.2|10318.2|10333|10327|10335.5|10329.5|10324.1|10318.1|0
1604990100000|2020-11-10 06:35:00|10332.9|10326.9|10343.1|10337.1|10343.1|10337.1|10328|10322|0
1604990400000|2020-11-10 06:40:00|10343|10337|10343.7|10337.7|10348.8|10342.8|10338.8|10332.8|0
1604990700000|2020-11-10 06:45:00|10343.6|10337.6|10346.2|10340.2|10351.8|10345.8|10343.6|10337.6|0
1604991000000|2020-11-10 06:50:00|10346.3|10340.3|10357.1|10351.1|10359.5|10353.5|10346.2|10340.2|0
1604991300000|2020-11-10 06:55:00|10357.5|10351.5|10352|10346|10364.3|10358.3|10351.9|10345.9|0
1604991600000|2020-11-10 07:00:00|10367.9|10365.9|10363.9|10361.9|10369.4|10367.4|10352.9|10350.9|225
1604991900000|2020-11-10 07:05:00|10364.4|10362.4|10368.9|10366.9|10375.9|10373.9|10356.9|10354.9|113
1604992200000|2020-11-10 07:10:00|10369.9|10367.9|10377.9|10375.9|10380.9|10378.9|10369.4|10367.4|77
1604992500000|2020-11-10 07:15:00|10378.4|10376.4|10402.4|10400.4|10402.9|10400.9|10375.9|10373.9|198
1604992800000|2020-11-10 07:20:00|10402.9|10400.9|10399.9|10397.9|10402.9|10400.9|10391.4|10389.4|95
1604993100000|2020-11-10 07:25:00|10400.4|10398.4|10406.4|10404.4|10408.9|10406.9|10394.4|10392.4|70
1604993400000|2020-11-10 07:30:00|10405.9|10403.9|10395.4|10393.4|10414.9|10412.9|10395.4|10393.4|99
1604993700000|2020-11-10 07:35:00|10394.4|10392.4|10395.4|10393.4|10400.9|10398.9|10389.9|10387.9|50
1604994000000|2020-11-10 07:40:00|10395.9|10393.9|10404.4|10402.4|10404.9|10402.9|10393.9|10391.9|24
1604994300000|2020-11-10 07:45:00|10403.9|10401.9|10366.9|10364.9|10403.9|10401.9|10366.4|10364.4|33
1604994600000|2020-11-10 07:50:00|10366.4|10364.4|10384.4|10382.4|10385.4|10383.4|10364.9|10362.9|73
1604994900000|2020-11-10 07:55:00|10383.9|10381.9|10374.9|10372.9|10390.4|10388.4|10366.9|10364.9|86
1604995200000|2020-11-10 08:00:00|10378.4|10376.4|10388.4|10386.4|10404.4|10402.4|10367.9|10365.9|1906
1604995500000|2020-11-10 08:05:00|10388.9|10386.9|10388.9|10386.9|10413.9|10411.9|10381.9|10379.9|1208
1604995800000|2020-11-10 08:10:00|10388.4|10386.4|10378.4|10376.4|10396.4|10394.4|10371.4|10369.4|1141
1604996100000|2020-11-10 08:15:00|10377.4|10375.4|10371.4|10369.4|10381.4|10379.4|10356.4|10354.4|1243
1604996400000|2020-11-10 08:20:00|10372.4|10370.4|10414.9|10412.9|10422.9|10420.9|10371.9|10369.9|809
1604996700000|2020-11-10 08:25:00|10414.4|10412.4|10404.4|10402.4|10417.4|10415.4|10395.4|10393.4|563
1604997000000|2020-11-10 08:30:00|10404.9|10402.9|10380.9|10378.9|10405.9|10403.9|10370.4|10368.4|763
1604997300000|2020-11-10 08:35:00|10381.4|10379.4|10356.9|10354.9|10382.4|10380.4|10355.9|10353.9|704
1604997600000|2020-11-10 08:40:00|10356.4|10354.4|10364|10362|10371.4|10369.4|10355|10353|680
1604997900000|2020-11-10 08:45:00|10364.5|10362.5|10364|10362|10369.5|10367.5|10352.5|10350.5|815
1604998200000|2020-11-10 08:50:00|10364.5|10362.5|10363|10361|10375|10373|10358|10356|459
1604998500000|2020-11-10 08:55:00|10363.5|10361.5|10371|10369|10378|10376|10362|10360|569
1604998800000|2020-11-10 09:00:00|10370.5|10368.5|10388.5|10386.5|10390.5|10388.5|10367.5|10365.5|499
1604999100000|2020-11-10 09:05:00|10389|10387|10377.5|10375.5|10391.5|10389.5|10369.5|10367.5|473
1604999400000|2020-11-10 09:10:00|10377|10375|10364.5|10362.5|10378|10376|10361|10359|356
1604999700000|2020-11-10 09:15:00|10364|10362|10377|10375|10380|10378|10364|10362|510
1605000000000|2020-11-10 09:20:00|10377.5|10375.5|10378|10376|10381.5|10379.5|10371.5|10369.5|342
1605000300000|2020-11-10 09:25:00|10378.5|10376.5|10389|10387|10390.5|10388.5|10371|10369|593
1605000600000|2020-11-10 09:30:00|10388.5|10386.5|10369|10367|10388.5|10386.5|10365.5|10363.5|538
1605000900000|2020-11-10 09:35:00|10370|10368|10376|10374|10377.5|10375.5|10366.5|10364.5|301
1605001200000|2020-11-10 09:40:00|10376.5|10374.5|10374|10372|10381|10379|10359.5|10357.5|396
1605001500000|2020-11-10 09:45:00|10375|10373|10397|10395|10397|10395|10375|10373|618
1605001800000|2020-11-10 09:50:00|10396.5|10394.5|10386|10384|10400|10398|10375|10373|858
1605002100000|2020-11-10 09:55:00|10385|10383|10379|10377|10392.5|10390.5|10379|10377|617
1605002400000|2020-11-10 10:00:00|10378.5|10376.5|10379|10377|10386|10384|10373|10371|548
1605002700000|2020-11-10 10:05:00|10379.5|10377.5|10355|10353|10383|10381|10354.5|10352.5|572
1605003000000|2020-11-10 10:10:00|10353|10351|10352|10350|10369|10367|10350|10348|615
1605003300000|2020-11-10 10:15:00|10351|10349|10354.5|10352.5|10359|10357|10346.5|10344.5|412
1605003600000|2020-11-10 10:20:00|10354|10352|10350.5|10348.5|10363|10361|10348|10346|623
1605003900000|2020-11-10 10:25:00|10350|10348|10354.5|10352.5|10360|10358|10348|10346|411
1605004200000|2020-11-10 10:30:00|10355|10353|10355.5|10353.5|10357.5|10355.5|10347|10345|265
1605004500000|2020-11-10 10:35:00|10356|10354|10359|10357|10362|10360|10350.5|10348.5|288
1605004800000|2020-11-10 10:40:00|10358.5|10356.5|10352|10350|10362|10360|10350.5|10348.5|256
1605005100000|2020-11-10 10:45:00|10352.5|10350.5|10345|10343|10358|10356|10337.5|10335.5|353
1605005400000|2020-11-10 10:50:00|10344.5|10342.5|10347|10345|10349.5|10347.5|10339|10337|323
1605005700000|2020-11-10 10:55:00|10347.5|10345.5|10347|10345|10355|10353|10343|10341|343
1605006000000|2020-11-10 11:00:00|10347.5|10345.5|10360.5|10358.5|10361|10359|10339.5|10337.5|326
1605006300000|2020-11-10 11:05:00|10361|10359|10364|10362|10366|10364|10357|10355|365
1605006600000|2020-11-10 11:10:00|10364.5|10362.5|10369|10367|10371.5|10369.5|10361|10359|156
1605006900000|2020-11-10 11:15:00|10368.5|10366.5|10373.5|10371.5|10375|10373|10363|10361|222
1605007200000|2020-11-10 11:20:00|10374|10372|10376|10374|10381|10379|10371|10369|183
1605007500000|2020-11-10 11:25:00|10375|10373|10367|10365|10380|10378|10367|10365|247
1605007800000|2020-11-10 11:30:00|10366|10364|10385|10383|10385.5|10383.5|10362.5|10360.5|284
1605008100000|2020-11-10 11:35:00|10384.5|10382.5|10385|10383|10388|10386|10379|10377|281
1605008400000|2020-11-10 11:40:00|10386|10384|10382.5|10380.5|10386|10384|10378|10376|273
1605008700000|2020-11-10 11:45:00|10382|10380|10381|10379|10386|10384|10378|10376|380
1605009000000|2020-11-10 11:50:00|10380.5|10378.5|10370|10368|10381|10379|10362|10360|423
1605009300000|2020-11-10 11:55:00|10370.5|10368.5|10385|10383|10385|10383|10366.5|10364.5|328
1605009600000|2020-11-10 12:00:00|10384.5|10382.5|10370|10368|10388|10386|10369|10367|452
1605009900000|2020-11-10 12:05:00|10371|10369|10366|10364|10378|10376|10364|10362|212
1605010200000|2020-11-10 12:10:00|10365.5|10363.5|10354|10352|10368|10366|10353.5|10351.5|183
1605010500000|2020-11-10 12:15:00|10353.5|10351.5|10372|10370|10372|10370|10353|10351|183
1605010800000|2020-11-10 12:20:00|10371.5|10369.5|10353|10351|10375|10373|10353|10351|274
1605011100000|2020-11-10 12:25:00|10353.5|10351.5|10361|10359|10361.5|10359.5|10353|10351|173
1605011400000|2020-11-10 12:30:00|10361.5|10359.5|10367|10365|10375|10373|10360.5|10358.5|196
1605011700000|2020-11-10 12:35:00|10366.5|10364.5|10363.5|10361.5|10370|10368|10358|10356|431
1605012000000|2020-11-10 12:40:00|10363.3|10361.3|10354.3|10352.3|10366.3|10364.3|10352.8|10350.8|128
1605012300000|2020-11-10 12:45:00|10354.8|10352.8|10350.8|10348.8|10355.8|10353.8|10344.8|10342.8|206
1605012600000|2020-11-10 12:50:00|10351.3|10349.3|10359.8|10357.8|10361.8|10359.8|10350.8|10348.8|415
1605012900000|2020-11-10 12:55:00|10360.8|10358.8|10344.8|10342.8|10360.8|10358.8|10341.8|10339.8|110
1605013200000|2020-11-10 13:00:00|10344.3|10342.3|10345.3|10343.3|10353.8|10351.8|10343.8|10341.8|358
1605013500000|2020-11-10 13:05:00|10344.8|10342.8|10342.8|10340.8|10349.8|10347.8|10338.8|10336.8|480
1605013800000|2020-11-10 13:10:00|10342.3|10340.3|10330.3|10328.3|10343.8|10341.8|10330.3|10328.3|292
1605014100000|2020-11-10 13:15:00|10329.8|10327.8|10341.3|10339.3|10344.8|10342.8|10328.8|10326.8|288
1605014400000|2020-11-10 13:20:00|10340.8|10338.8|10341.8|10339.8|10344.8|10342.8|10335.3|10333.3|224
1605014700000|2020-11-10 13:25:00|10342.3|10340.3|10350.8|10348.8|10356.8|10354.8|10342.3|10340.3|303
1605015000000|2020-11-10 13:30:00|10350.3|10348.3|10339.3|10337.3|10353.3|10351.3|10337.8|10335.8|209
1605015300000|2020-11-10 13:35:00|10338.8|10336.8|10351.8|10349.8|10356.3|10354.3|10337.3|10335.3|281
1605015600000|2020-11-10 13:40:00|10352.3|10350.3|10326.8|10324.8|10352.3|10350.3|10326.8|10324.8|380
1605015900000|2020-11-10 13:45:00|10326.3|10324.3|10342.3|10340.3|10344.3|10342.3|10324.8|10322.8|416
1605016200000|2020-11-10 13:50:00|10342.8|10340.8|10338.8|10336.8|10353.3|10351.3|10336.3|10334.3|382
1605016500000|2020-11-10 13:55:00|10339.3|10337.3|10347.8|10345.8|10350.8|10348.8|10337.3|10335.3|157
1605016800000|2020-11-10 14:00:00|10345.3|10343.3|10352.8|10350.8|10353.3|10351.3|10338.3|10336.3|399
1605017100000|2020-11-10 14:05:00|10353.3|10351.3|10367.3|10365.3|10380.8|10378.8|10352.3|10350.3|891
1605017400000|2020-11-10 14:10:00|10367.8|10365.8|10352.8|10350.8|10368.3|10366.3|10351.8|10349.8|366
1605017700000|2020-11-10 14:15:00|10353.3|10351.3|10339.8|10337.8|10355.8|10353.8|10333.3|10331.3|654
1605018000000|2020-11-10 14:20:00|10340.3|10338.3|10332.8|10330.8|10340.8|10338.8|10325.3|10323.3|452
1605018300000|2020-11-10 14:25:00|10332.3|10330.3|10354.8|10352.8|10355.3|10353.3|10331.3|10329.3|420
1605018600000|2020-11-10 14:30:00|10355.3|10353.3|10342.3|10340.3|10357.8|10355.8|10341.3|10339.3|505
1605018900000|2020-11-10 14:35:00|10341.8|10339.8|10349.3|10347.3|10353.8|10351.8|10331.8|10329.8|510
1605019200000|2020-11-10 14:40:00|10349.8|10347.8|10355.3|10353.3|10362.8|10360.8|10335.8|10333.8|540
1605019500000|2020-11-10 14:45:00|10353.8|10351.8|10357.8|10355.8|10364.8|10362.8|10341.3|10339.3|529
1605019800000|2020-11-10 14:50:00|10357.3|10355.3|10350.3|10348.3|10363.8|10361.8|10346.8|10344.8|647
1605020100000|2020-11-10 14:55:00|10349.8|10347.8|10361.8|10359.8|10365.3|10363.3|10347.3|10345.3|446
1605020400000|2020-11-10 15:00:00|10360.8|10358.8|10365.3|10363.3|10367.8|10365.8|10352.8|10350.8|766
1605020700000|2020-11-10 15:05:00|10364.8|10362.8|10359.8|10357.8|10370.3|10368.3|10350.8|10348.8|955
1605021000000|2020-11-10 15:10:00|10359.4|10357.4|10361.9|10359.9|10381.9|10379.9|10359.4|10357.4|496
1605021300000|2020-11-10 15:15:00|10362.4|10360.4|10363.9|10361.9|10369.4|10367.4|10358.4|10356.4|783
1605021600000|2020-11-10 15:20:00|10363.4|10361.4|10337.9|10335.9|10364.9|10362.9|10335.9|10333.9|516
1605021900000|2020-11-10 15:25:00|10338.4|10336.4|10328.9|10326.9|10340.9|10338.9|10328.9|10326.9|671
1605022200000|2020-11-10 15:30:00|10327.9|10325.9|10339.9|10337.9|10343.4|10341.4|10324.4|10322.4|526
1605022500000|2020-11-10 15:35:00|10339.4|10337.4|10313.9|10311.9|10343.4|10341.4|10310.4|10308.4|600
1605022800000|2020-11-10 15:40:00|10313.4|10311.4|10323.4|10321.4|10324.4|10322.4|10309.9|10307.9|800
1605023100000|2020-11-10 15:45:00|10324.4|10322.4|10343.4|10341.4|10344.4|10342.4|10321.4|10319.4|624
1605023400000|2020-11-10 15:50:00|10342.4|10340.4|10342.4|10340.4|10352.9|10350.9|10340.9|10338.9|495
1605023700000|2020-11-10 15:55:00|10341.9|10339.9|10328.4|10326.4|10346.4|10344.4|10326.4|10324.4|431
1605024000000|2020-11-10 16:00:00|10328.9|10326.9|10354.4|10352.4|10354.9|10352.9|10327.4|10325.4|496
1605024300000|2020-11-10 16:05:00|10353.9|10351.9|10353.4|10351.4|10357.4|10355.4|10346.4|10344.4|513
1605024600000|2020-11-10 16:10:00|10352.9|10350.9|10355.4|10353.4|10360.4|10358.4|10347.9|10345.9|456
1605024900000|2020-11-10 16:15:00|10354.9|10352.9|10341.9|10339.9|10356.4|10354.4|10336.4|10334.4|920
1605025200000|2020-11-10 16:20:00|10342.4|10340.4|10359.4|10357.4|10361.4|10359.4|10338.9|10336.9|1038
1605025500000|2020-11-10 16:25:00|10360.4|10358.4|10365.4|10363.4|10368.4|10366.4|10351.9|10349.9|2041
1605025800000|2020-11-10 16:30:00|10363.9|10361.9|10334.9|10332.9|10365.4|10363.4|10333.4|10331.4|1131
1605026100000|2020-11-10 16:35:00|10333.9|10331.9|10336.4|10334.4|10340.4|10338.4|10330.9|10328.9|376
1605026400000|2020-11-10 16:40:00|10335.9|10333.9|10343.9|10341.9|10352.4|10350.4|10334.4|10332.4|298
1605026700000|2020-11-10 16:45:00|10344.4|10342.4|10336.4|10334.4|10347.9|10345.9|10331.4|10329.4|878
1605027000000|2020-11-10 16:50:00|10335.9|10333.9|10333.4|10331.4|10338.4|10336.4|10326.4|10324.4|211
1605027300000|2020-11-10 16:55:00|10332.9|10330.9|10341.9|10339.9|10342.4|10340.4|10331.4|10329.4|228
1605027600000|2020-11-10 17:00:00|10342.4|10340.4|10352.9|10350.9|10355.4|10353.4|10336.4|10334.4|125
1605027900000|2020-11-10 17:05:00|10352.4|10350.4|10356.9|10354.9|10359.4|10357.4|10350.4|10348.4|132
1605028200000|2020-11-10 17:10:00|10357.4|10355.4|10367.9|10365.9|10371.4|10369.4|10354.4|10352.4|316
1605028500000|2020-11-10 17:15:00|10368.4|10366.4|10373.4|10371.4|10375.4|10373.4|10366.4|10364.4|67
1605028800000|2020-11-10 17:20:00|10373.9|10371.9|10370.9|10368.9|10375.9|10373.9|10368.9|10366.9|57
1605029100000|2020-11-10 17:25:00|10371.4|10369.4|10359.4|10357.4|10371.4|10369.4|10357.4|10355.4|56
1605029400000|2020-11-10 17:30:00|10359.9|10357.9|10358.9|10356.9|10365.9|10363.9|10358.4|10356.4|47
1605029700000|2020-11-10 17:35:00|10358.4|10356.4|10350.9|10348.9|10359.4|10357.4|10349.4|10347.4|22
1605030000000|2020-11-10 17:40:00|10351.4|10349.4|10353.9|10351.9|10358.4|10356.4|10349.4|10347.4|23
1605030300000|2020-11-10 17:45:00|10354.4|10352.4|10362.9|10360.9|10364.4|10362.4|10351.9|10349.9|26
1605030600000|2020-11-10 17:50:00|10362.4|10360.4|10354.9|10352.9|10364.4|10362.4|10354.9|10352.9|36
1605030900000|2020-11-10 17:55:00|10355.4|10353.4|10353.9|10351.9|10357.4|10355.4|10350.4|10348.4|39
1605031200000|2020-11-10 18:00:00|10353.4|10351.4|10353.9|10351.9|10357.9|10355.9|10350.4|10348.4|32
1605031500000|2020-11-10 18:05:00|10354.4|10352.4|10350.4|10348.4|10354.4|10352.4|10348.4|10346.4|51
1605031800000|2020-11-10 18:10:00|10350.9|10348.9|10344.4|10342.4|10352.9|10350.9|10344.4|10342.4|58
1605032100000|2020-11-10 18:15:00|10344.9|10342.9|10341.9|10339.9|10347.4|10345.4|10341.4|10339.4|23
1605032400000|2020-11-10 18:20:00|10342.4|10340.4|10323.9|10321.9|10342.4|10340.4|10323.4|10321.4|90
1605032700000|2020-11-10 18:25:00|10324.4|10322.4|10326.4|10324.4|10329.9|10327.9|10323.4|10321.4|64
1605033000000|2020-11-10 18:30:00|10325.9|10323.9|10316.4|10314.4|10326.9|10324.9|10315.9|10313.9|54
1605033300000|2020-11-10 18:35:00|10316.9|10314.9|10333.9|10331.9|10333.9|10331.9|10316.9|10314.9|35
1605033600000|2020-11-10 18:40:00|10334.4|10332.4|10338.4|10336.4|10340.9|10338.9|10333.9|10331.9|18
1605033900000|2020-11-10 18:45:00|10338.9|10336.9|10337.4|10335.4|10341.9|10339.9|10336.9|10334.9|21
1605034200000|2020-11-10 18:50:00|10337.9|10335.9|10344.9|10342.9|10344.9|10342.9|10336.9|10334.9|19
1605034500000|2020-11-10 18:55:00|10344.4|10342.4|10346.4|10344.4|10348.9|10346.9|10343.4|10341.4|20
1605034800000|2020-11-10 19:00:00|10345.9|10343.9|10344.4|10342.4|10348.9|10346.9|10342.4|10340.4|15
1605035100000|2020-11-10 19:05:00|10346.9|10344.9|10348.4|10346.4|10349.4|10347.4|10343.9|10341.9|40
1605035400000|2020-11-10 19:10:00|10348.9|10346.9|10349.4|10347.4|10350.9|10348.9|10336.9|10334.9|66
1605035700000|2020-11-10 19:15:00|10350.9|10348.9|10350.9|10348.9|10350.9|10348.9|10344.9|10342.9|41
1605036000000|2020-11-10 19:20:00|10351.4|10349.4|10351.4|10349.4|10355.4|10353.4|10346.9|10344.9|25
1605036300000|2020-11-10 19:25:00|10351.9|10349.9|10345.4|10343.4|10355.9|10353.9|10340.9|10338.9|29
1605036600000|2020-11-10 19:30:00|10344.9|10342.9|10353.4|10351.4|10355.9|10353.9|10343.4|10341.4|6
1605036900000|2020-11-10 19:35:00|10353.9|10351.9|10352.4|10350.4|10357.9|10355.9|10345.4|10343.4|16
1605037200000|2020-11-10 19:40:00|10352.9|10350.9|10345.4|10343.4|10356.4|10354.4|10338.9|10336.9|116
1605037500000|2020-11-10 19:45:00|10345.9|10343.9|10339.9|10337.9|10348.4|10346.4|10338.9|10336.9|47
1605037800000|2020-11-10 19:50:00|10340.9|10338.9|10343.4|10341.4|10350.4|10348.4|10337.9|10335.9|42
1605038100000|2020-11-10 19:55:00|10342.9|10340.9|10344.9|10342.9|10346.4|10344.4|10339.9|10337.9|24
1605038400000|2020-11-10 20:00:00|10344.4|10342.4|10344.4|10342.4|10350.4|10348.4|10341.9|10339.9|7
1605038700000|2020-11-10 20:05:00|10343.9|10341.9|10343.4|10341.4|10348.4|10346.4|10339.9|10337.9|19
1605039000000|2020-11-10 20:10:00|10342.9|10340.9|10337.9|10335.9|10347.9|10345.9|10337.4|10335.4|7
1605039300000|2020-11-10 20:15:00|10338.4|10336.4|10351.4|10349.4|10351.4|10349.4|10338.4|10336.4|7
1605039600000|2020-11-10 20:20:00|10350.4|10348.4|10352.4|10350.4|10356.4|10354.4|10349.9|10347.9|2
1605039900000|2020-11-10 20:25:00|10351.9|10349.9|10351.4|10349.4|10353.4|10351.4|10347.4|10345.4|22
1605040200000|2020-11-10 20:30:00|10351.9|10349.9|10345.9|10343.9|10351.9|10349.9|10343.4|10341.4|12
1605040500000|2020-11-10 20:35:00|10346.4|10344.4|10335.9|10333.9|10347.4|10345.4|10333.9|10331.9|49
1605040800000|2020-11-10 20:40:00|10336.4|10334.4|10348.4|10346.4|10351.9|10349.9|10336.4|10334.4|17
1605041100000|2020-11-10 20:45:00|10348.9|10346.9|10340.4|10338.4|10350.9|10348.9|10338.4|10336.4|46
1605041400000|2020-11-10 20:50:00|10340.9|10338.9|10343.9|10341.9|10346.9|10344.9|10336.4|10334.4|55
1605041700000|2020-11-10 20:55:00|10344.4|10342.4|10333.8|10327.8|10344.9|10342.9|10327.4|10325.4|90
1605042000000|2020-11-10 21:00:00|10333.6|10327.6|10338.8|10332.8|10347.3|10341.3|10333.4|10327.4|0
1605042300000|2020-11-10 21:05:00|10338.9|10332.9|10346.8|10340.8|10348.6|10342.6|10338.9|10332.9|0
1605042600000|2020-11-10 21:10:00|10346.7|10340.7|10344.5|10338.5|10348.1|10342.1|10339|10333|0
1605042900000|2020-11-10 21:15:00|10344.6|10338.6|10342.6|10336.6|10344.6|10338.6|10342.1|10336.1|0
1605043200000|2020-11-10 21:20:00|10342.8|10336.8|10342.6|10336.6|10343|10337|10341.7|10335.7|0
1605043500000|2020-11-10 21:25:00|10342.3|10336.3|10342.1|10336.1|10342.3|10336.3|10340.3|10334.3|0
1605043800000|2020-11-10 21:30:00|10341.4|10335.4|10343.3|10337.3|10344.4|10338.4|10338.7|10332.7|0
1605044100000|2020-11-10 21:35:00|10343.4|10337.4|10346.7|10340.7|10346.7|10340.7|10342.2|10336.2|0
1605044400000|2020-11-10 21:40:00|10346.6|10340.6|10346.2|10340.2|10347.3|10341.3|10345.1|10339.1|0
1605044700000|2020-11-10 21:45:00|10346.3|10340.3|10342.6|10336.6|10346.7|10340.7|10342.6|10336.6|0
1605045000000|2020-11-10 21:50:00|10342.7|10336.7|10341.3|10335.3|10343.7|10337.7|10339.7|10333.7|0
1605045300000|2020-11-10 21:55:00|10341.2|10335.2|10342.9|10336.9|10345.5|10339.5|10338.6|10332.6|0
1605045600000|2020-11-10 22:00:00|10342|10336|10342|10336|10342.5|10336.5|10341.8|10335.8|0
1605045900000|2020-11-10 22:05:00|10342.2|10336.2|10342.2|10336.2|10342.5|10336.5|10342.2|10336.2|0
1605046200000|2020-11-10 22:10:00|10342|10336|10342|10336|10342.2|10336.2|10341.6|10335.6|0
1605046500000|2020-11-10 22:15:00|10342.2|10336.2|10342.2|10336.2|10342.2|10336.2|10342.2|10336.2|0
1605046800000|2020-11-10 22:20:00|10342.5|10336.5|10342.7|10336.7|10342.7|10336.7|10342.2|10336.2|0
1605047100000|2020-11-10 22:25:00|10342.9|10336.9|10342.5|10336.5|10343.6|10337.6|10341.6|10335.6|0
1605047400000|2020-11-10 22:30:00|10342.2|10336.2|10341.8|10335.8|10342.5|10336.5|10341.8|10335.8|0
1605047700000|2020-11-10 22:35:00|10341.4|10335.4|10341.4|10335.4|10341.8|10335.8|10340.7|10334.7|0
1605048000000|2020-11-10 22:40:00|10340.5|10334.5|10340.9|10334.9|10342|10336|10340.5|10334.5|0
1605048300000|2020-11-10 22:45:00|10341.1|10335.1|10340.5|10334.5|10341.1|10335.1|10340.2|10334.2|0
1605048600000|2020-11-10 22:50:00|10339.8|10333.8|10340.2|10334.2|10340.5|10334.5|10339.8|10333.8|0
1605048900000|2020-11-10 22:55:00|10340|10334|10341.4|10335.4|10343.1|10337.1|10340|10334|0
1605049200000|2020-11-10 23:00:00|10341.6|10335.6|10352.7|10346.7|10355.1|10349.1|10341.6|10335.6|0
1605049500000|2020-11-10 23:05:00|10352.5|10346.5|10356.7|10350.7|10358.3|10352.3|10350.3|10344.3|0
1605049800000|2020-11-10 23:10:00|10356.5|10350.5|10352.7|10346.7|10357.8|10351.8|10351.1|10345.1|0
1605050100000|2020-11-10 23:15:00|10352.6|10346.6|10351.1|10345.1|10354.6|10348.6|10350.3|10344.3|0
1605050400000|2020-11-10 23:20:00|10351.3|10345.3|10342.9|10336.9|10352.5|10346.5|10339.7|10333.7|0
1605050700000|2020-11-10 23:25:00|10342.8|10336.8|10347.4|10341.4|10349.8|10343.8|10342.6|10336.6|0
1605051000000|2020-11-10 23:30:00|10347.3|10341.3|10335.7|10329.7|10348.5|10342.5|10334.6|10328.6|0
1605051300000|2020-11-10 23:35:00|10335.8|10329.8|10340.8|10334.8|10342.9|10336.9|10335.8|10329.8|0
1605051600000|2020-11-10 23:40:00|10341|10335|10344|10338|10345.8|10339.8|10338.9|10332.9|0
1605051900000|2020-11-10 23:45:00|10344.2|10338.2|10344|10338|10348.7|10342.7|10342.3|10336.3|0
1605052200000|2020-11-10 23:50:00|10344.7|10338.7|10334.9|10328.9|10344.7|10338.7|10333|10327|0
1605052500000|2020-11-10 23:55:00|10334.6|10328.6|10324.3|10318.3|10336.5|10330.5|10317.9|10311.9|0
1604966400000|2020-11-10 00:00:00|10366|10360|10372.2|10366.2|10376|10370|10359.2|10353.2|0
1604966700000|2020-11-10 00:05:00|10372.3|10366.3|10369.8|10363.8|10373.3|10367.3|10362.5|10356.5|0
1604967000000|2020-11-10 00:10:00|10369.5|10363.5|10358.5|10352.5|10370.4|10364.4|10353.3|10347.3|0
1604967300000|2020-11-10 00:15:00|10358.4|10352.4|10310.5|10304.5|10358.4|10352.4|10310.2|10304.2|0
1604967600000|2020-11-10 00:20:00|10310.6|10304.6|10299.1|10293.1|10313.3|10307.3|10299|10293|0
1604967900000|2020-11-10 00:25:00|10299.2|10293.2|10306.7|10300.7|10311.9|10305.9|10298.9|10292.9|0
1604968200000|2020-11-10 00:30:00|10306.6|10300.6|10311.6|10305.6|10316.5|10310.5|10301.5|10295.5|0
1604968500000|2020-11-10 00:35:00|10311.2|10305.2|10321.6|10315.6|10324.2|10318.2|10309.2|10303.2|0
1604968800000|2020-11-10 00:40:00|10321.7|10315.7|10319.1|10313.1|10326.8|10320.8|10319|10313|0
1604969100000|2020-11-10 00:45:00|10319|10313|10324|10318|10324.2|10318.2|10319|10313|0
1604969400000|2020-11-10 00:50:00|10324.1|10318.1|10326.8|10320.8|10326.8|10320.8|10319.1|10313.1|0
1604969700000|2020-11-10 00:55:00|10327.2|10321.2|10328.7|10322.7|10329.3|10323.3|10321.6|10315.6|0
1604970000000|2020-11-10 01:00:00|10327.9|10321.9|10336.7|10330.7|10339.4|10333.4|10326.6|10320.6|0
1604970300000|2020-11-10 01:05:00|10336.6|10330.6|10332.2|10326.2|10339.2|10333.2|10330.3|10324.3|0
1604970600000|2020-11-10 01:10:00|10332.1|10326.1|10330.7|10324.7|10334.6|10328.6|10329.4|10323.4|0
1604970900000|2020-11-10 01:15:00|10330.8|10324.8|10326.6|10320.6|10333|10327|10325.2|10319.2|0
1604971200000|2020-11-10 01:20:00|10326.7|10320.7|10326.9|10320.9|10329.5|10323.5|10319.1|10313.1|0
1604971500000|2020-11-10 01:25:00|10327|10321|10337.1|10331.1|10337.2|10331.2|10327|10321|0
1604971800000|2020-11-10 01:30:00|10337.2|10331.2|10340.3|10334.3|10342.7|10336.7|10332.2|10326.2|0
1604972100000|2020-11-10 01:35:00|10340.2|10334.2|10330.6|10324.6|10343.1|10337.1|10327.9|10321.9|0
1604972400000|2020-11-10 01:40:00|10330.7|10324.7|10340.5|10334.5|10343|10337|10330.4|10324.4|0
1604972700000|2020-11-10 01:45:00|10340.6|10334.6|10344.3|10338.3|10345.6|10339.6|10335.3|10329.3|0
1604973000000|2020-11-10 01:50:00|10344.2|10338.2|10342.8|10336.8|10350.5|10344.5|10342.7|10336.7|0
1604973300000|2020-11-10 01:55:00|10343.2|10337.2|10337.9|10331.9|10345.2|10339.2|10337.8|10331.8|0
1604973600000|2020-11-10 02:00:00|10338|10332|10352.9|10346.9|10353.1|10347.1|10337.9|10331.9|0
1604973900000|2020-11-10 02:05:00|10353|10347|10362.6|10356.6|10365|10359|10352.9|10346.9|0
1604974200000|2020-11-10 02:10:00|10362.7|10356.7|10354.6|10348.6|10362.7|10356.7|10354.6|10348.6|0
1604974500000|2020-11-10 02:15:00|10354.5|10348.5|10352.1|10346.1|10357.1|10351.1|10351.8|10345.8|0
1604974800000|2020-11-10 02:20:00|10352|10346|10345|10339|10353.2|10347.2|10341.2|10335.2|0
1604975100000|2020-11-10 02:25:00|10344.9|10338.9|10336.2|10330.2|10347.6|10341.6|10332.4|10326.4|0
1604975400000|2020-11-10 02:30:00|10336.1|10330.1|10338.1|10332.1|10340.7|10334.7|10332.5|10326.5|0
1604975700000|2020-11-10 02:35:00|10338|10332|10322.6|10316.6|10338.1|10332.1|10317.2|10311.2|0
1604976000000|2020-11-10 02:40:00|10322.5|10316.5|10317.3|10311.3|10325.3|10319.3|10314.8|10308.8|0
1604976300000|2020-11-10 02:45:00|10317.4|10311.4|10319.7|10313.7|10321|10315|10314.6|10308.6|0
1604976600000|2020-11-10 02:50:00|10319.8|10313.8|10301.8|10295.8|10322.4|10316.4|10299|10293|0
1604976900000|2020-11-10 02:55:00|10302.6|10296.6|10293.7|10287.7|10304.3|10298.3|10291.2|10285.2|0
1604977200000|2020-11-10 03:00:00|10293.3|10287.3|10296.5|10290.5|10302.3|10296.3|10290.1|10284.1|0
1604977500000|2020-11-10 03:05:00|10296.6|10290.6|10309.3|10303.3|10311.8|10305.8|10296.6|10290.6|0
1604977800000|2020-11-10 03:10:00|10309.2|10303.2|10314.1|10308.1|10314.3|10308.3|10306.4|10300.4|0
1604978100000|2020-11-10 03:15:00|10314.2|10308.2|10305.2|10299.2|10316.7|10310.7|10301|10295|0
1604978400000|2020-11-10 03:20:00|10305.3|10299.3|10305.9|10299.9|10308.3|10302.3|10302.9|10296.9|0
1604978700000|2020-11-10 03:25:00|10305.8|10299.8|10309.8|10303.8|10312.1|10306.1|10303.2|10297.2|0
1604979000000|2020-11-10 03:30:00|10309.9|10303.9|10304.4|10298.4|10312.4|10306.4|10304.4|10298.4|0
1604979300000|2020-11-10 03:35:00|10304.8|10298.8|10293.8|10287.8|10307.1|10301.1|10288.7|10282.7|0
1604979600000|2020-11-10 03:40:00|10293.4|10287.4|10294|10288|10299.1|10293.1|10291.4|10285.4|0
1604979900000|2020-11-10 03:45:00|10293.6|10287.6|10293|10287|10296.7|10290.7|10283.4|10277.4|0
1604980200000|2020-11-10 03:50:00|10293.1|10287.1|10306.6|10300.6|10307.9|10301.9|10289.1|10283.1|0
1604980500000|2020-11-10 03:55:00|10306.5|10300.5|10306.8|10300.8|10310.6|10304.6|10301.5|10295.5|0
1604980800000|2020-11-10 04:00:00|10306.9|10300.9|10306.7|10300.7|10312.1|10306.1|10305.4|10299.4|0
1604981100000|2020-11-10 04:05:00|10306.6|10300.6|10308.8|10302.8|10309|10303|10299.6|10293.6|0
1604981400000|2020-11-10 04:10:00|10308.9|10302.9|10306.4|10300.4|10311.5|10305.5|10303.7|10297.7|0
1604981700000|2020-11-10 04:15:00|10306.5|10300.5|10309.6|10303.6|10309.6|10303.6|10300.9|10294.9|0
1604982000000|2020-11-10 04:20:00|10309.5|10303.5|10305.4|10299.4|10309.9|10303.9|10303.3|10297.3|0
1604982300000|2020-11-10 04:25:00|10304.6|10298.6|10312.4|10306.4|10312.4|10306.4|10304.3|10298.3|0
1604982600000|2020-11-10 04:30:00|10312.3|10306.3|10312.7|10306.7|10317.7|10311.7|10309.8|10303.8|0
1604982900000|2020-11-10 04:35:00|10312.6|10306.6|10314.8|10308.8|10315.4|10309.4|10311.4|10305.4|0
1604983200000|2020-11-10 04:40:00|10314.9|10308.9|10304.6|10298.6|10317.5|10311.5|10304.6|10298.6|0
1604983500000|2020-11-10 04:45:00|10304.7|10298.7|10300.6|10294.6|10307.3|10301.3|10296.7|10290.7|0
1604983800000|2020-11-10 04:50:00|10300.5|10294.5|10300.2|10294.2|10303.2|10297.2|10297.7|10291.7|0
1604984100000|2020-11-10 04:55:00|10300.1|10294.1|10305.3|10299.3|10305.3|10299.3|10299|10293|0
1604984400000|2020-11-10 05:00:00|10305.4|10299.4|10312.9|10306.9|10312.9|10306.9|10302.7|10296.7|0
1604984700000|2020-11-10 05:05:00|10312.8|10306.8|10320|10314|10333.1|10327.1|10310.1|10304.1|0
1604985000000|2020-11-10 05:10:00|10320.1|10314.1|10325|10319|10325.1|10319.1|10316.4|10310.4|0
1604985300000|2020-11-10 05:15:00|10324.9|10318.9|10330.7|10324.7|10333.3|10327.3|10322.4|10316.4|0
1604985600000|2020-11-10 05:20:00|10330.8|10324.8|10338.3|10332.3|10343.7|10337.7|10329.9|10323.9|0
1604985900000|2020-11-10 05:25:00|10338.4|10332.4|10340.2|10334.2|10342.8|10336.8|10333|10327|0
1604986200000|2020-11-10 05:30:00|10340.3|10334.3|10343|10337|10343|10337|10336.6|10330.6|0
1604986500000|2020-11-10 05:35:00|10343.4|10337.4|10337.4|10331.4|10345.4|10339.4|10336.1|10330.1|0
1604986800000|2020-11-10 05:40:00|10337.8|10331.8|10327.6|10321.6|10338.7|10332.7|10327.6|10321.6|0
1604987100000|2020-11-10 05:45:00|10327.7|10321.7|10324.2|10318.2|10332.7|10326.7|10324.2|10318.2|0
1604987400000|2020-11-10 05:50:00|10323.8|10317.8|10322.8|10316.8|10324.7|10318.7|10317.1|10311.1|0
1604987700000|2020-11-10 05:55:00|10322.7|10316.7|10330.6|10324.6|10331.8|10325.8|10321.5|10315.5|0
1604988000000|2020-11-10 06:00:00|10330.1|10324.1|10337.1|10331.1|10342.4|10336.4|10326.8|10320.8|0
1604988300000|2020-11-10 06:05:00|10337|10331|10340|10334|10342.5|10336.5|10334.4|10328.4|0
1604988600000|2020-11-10 06:10:00|10339.9|10333.9|10334.9|10328.9|10340.1|10334.1|10334.9|10328.9|0
1604988900000|2020-11-10 06:15:00|10335|10329|10331|10325|10337.7|10331.7|10329.7|10323.7|0
1604989200000|2020-11-10 06:20:00|10331.4|10325.4|10327.3|10321.3|10332.6|10326.6|10327.3|10321.3|0
1604989500000|2020-11-10 06:25:00|10327.4|10321.4|10324.1|10318.1|10327.6|10321.6|10324.1|10318.1|0
1604989800000|2020-11-10 06:30:00|10324.2|10318.2|10333|10327|10335.5|10329.5|10324.1|10318.1|0
1604990100000|2020-11-10 06:35:00|10332.9|10326.9|10343.1|10337.1|10343.1|10337.1|10328|10322|0
1604990400000|2020-11-10 06:40:00|10343|10337|10343.7|10337.7|10348.8|10342.8|10338.8|10332.8|0
1604990700000|2020-11-10 06:45:00|10343.6|10337.6|10346.2|10340.2|10351.8|10345.8|10343.6|10337.6|0
1604991000000|2020-11-10 06:50:00|10346.3|10340.3|10357.1|10351.1|10359.5|10353.5|10346.2|10340.2|0
1604991300000|2020-11-10 06:55:00|10357.5|10351.5|10352|10346|10364.3|10358.3|10351.9|10345.9|0
1604991600000|2020-11-10 07:00:00|10367.9|10365.9|10363.9|10361.9|10369.4|10367.4|10352.9|10350.9|225
1604991900000|2020-11-10 07:05:00|10364.4|10362.4|10368.9|10366.9|10375.9|10373.9|10356.9|10354.9|113
1604992200000|2020-11-10 07:10:00|10369.9|10367.9|10377.9|10375.9|10380.9|10378.9|10369.4|10367.4|77
1604992500000|2020-11-10 07:15:00|10378.4|10376.4|10402.4|10400.4|10402.9|10400.9|10375.9|10373.9|198
1604992800000|2020-11-10 07:20:00|10402.9|10400.9|10399.9|10397.9|10402.9|10400.9|10391.4|10389.4|95
1604993100000|2020-11-10 07:25:00|10400.4|10398.4|10406.4|10404.4|10408.9|10406.9|10394.4|10392.4|70
1604993400000|2020-11-10 07:30:00|10405.9|10403.9|10395.4|10393.4|10414.9|10412.9|10395.4|10393.4|99
1604993700000|2020-11-10 07:35:00|10394.4|10392.4|10395.4|10393.4|10400.9|10398.9|10389.9|10387.9|50
1604994000000|2020-11-10 07:40:00|10395.9|10393.9|10404.4|10402.4|10404.9|10402.9|10393.9|10391.9|24
1604994300000|2020-11-10 07:45:00|10403.9|10401.9|10366.9|10364.9|10403.9|10401.9|10366.4|10364.4|33
1604994600000|2020-11-10 07:50:00|10366.4|10364.4|10384.4|10382.4|10385.4|10383.4|10364.9|10362.9|73
1604994900000|2020-11-10 07:55:00|10383.9|10381.9|10374.9|10372.9|10390.4|10388.4|10366.9|10364.9|86
1604995200000|2020-11-10 08:00:00|10378.4|10376.4|10388.4|10386.4|10404.4|10402.4|10367.9|10365.9|1906
1604995500000|2020-11-10 08:05:00|10388.9|10386.9|10388.9|10386.9|10413.9|10411.9|10381.9|10379.9|1208
1604995800000|2020-11-10 08:10:00|10388.4|10386.4|10378.4|10376.4|10396.4|10394.4|10371.4|10369.4|1141
1604996100000|2020-11-10 08:15:00|10377.4|10375.4|10371.4|10369.4|10381.4|10379.4|10356.4|10354.4|1243
1604996400000|2020-11-10 08:20:00|10372.4|10370.4|10414.9|10412.9|10422.9|10420.9|10371.9|10369.9|809
1604996700000|2020-11-10 08:25:00|10414.4|10412.4|10404.4|10402.4|10417.4|10415.4|10395.4|10393.4|563
1604997000000|2020-11-10 08:30:00|10404.9|10402.9|10380.9|10378.9|10405.9|10403.9|10370.4|10368.4|763
1604997300000|2020-11-10 08:35:00|10381.4|10379.4|10356.9|10354.9|10382.4|10380.4|10355.9|10353.9|704
1604997600000|2020-11-10 08:40:00|10356.4|10354.4|10364|10362|10371.4|10369.4|10355|10353|680
1604997900000|2020-11-10 08:45:00|10364.5|10362.5|10364|10362|10369.5|10367.5|10352.5|10350.5|815
1604998200000|2020-11-10 08:50:00|10364.5|10362.5|10363|10361|10375|10373|10358|10356|459
1604998500000|2020-11-10 08:55:00|10363.5|10361.5|10371|10369|10378|10376|10362|10360|569
1604998800000|2020-11-10 09:00:00|10370.5|10368.5|10388.5|10386.5|10390.5|10388.5|10367.5|10365.5|499
1604999100000|2020-11-10 09:05:00|10389|10387|10377.5|10375.5|10391.5|10389.5|10369.5|10367.5|473
1604999400000|2020-11-10 09:10:00|10377|10375|10364.5|10362.5|10378|10376|10361|10359|356
1604999700000|2020-11-10 09:15:00|10364|10362|10377|10375|10380|10378|10364|10362|510
1605000000000|2020-11-10 09:20:00|10377.5|10375.5|10378|10376|10381.5|10379.5|10371.5|10369.5|342
1605000300000|2020-11-10 09:25:00|10378.5|10376.5|10389|10387|10390.5|10388.5|10371|10369|593
1605000600000|2020-11-10 09:30:00|10388.5|10386.5|10369|10367|10388.5|10386.5|10365.5|10363.5|538
1605000900000|2020-11-10 09:35:00|10370|10368|10376|10374|10377.5|10375.5|10366.5|10364.5|301
1605001200000|2020-11-10 09:40:00|10376.5|10374.5|10374|10372|10381|10379|10359.5|10357.5|396
1605001500000|2020-11-10 09:45:00|10375|10373|10397|10395|10397|10395|10375|10373|618
1605001800000|2020-11-10 09:50:00|10396.5|10394.5|10386|10384|10400|10398|10375|10373|858
1605002100000|2020-11-10 09:55:00|10385|10383|10379|10377|10392.5|10390.5|10379|10377|617
1605002400000|2020-11-10 10:00:00|10378.5|10376.5|10379|10377|10386|10384|10373|10371|548
1605002700000|2020-11-10 10:05:00|10379.5|10377.5|10355|10353|10383|10381|10354.5|10352.5|572
1605003000000|2020-11-10 10:10:00|10353|10351|10352|10350|10369|10367|10350|10348|615
1605003300000|2020-11-10 10:15:00|10351|10349|10354.5|10352.5|10359|10357|10346.5|10344.5|412
1605003600000|2020-11-10 10:20:00|10354|10352|10350.5|10348.5|10363|10361|10348|10346|623
1605003900000|2020-11-10 10:25:00|10350|10348|10354.5|10352.5|10360|10358|10348|10346|411
1605004200000|2020-11-10 10:30:00|10355|10353|10355.5|10353.5|10357.5|10355.5|10347|10345|265
1605004500000|2020-11-10 10:35:00|10356|10354|10359|10357|10362|10360|10350.5|10348.5|288
1605004800000|2020-11-10 10:40:00|10358.5|10356.5|10352|10350|10362|10360|10350.5|10348.5|256
1605005100000|2020-11-10 10:45:00|10352.5|10350.5|10345|10343|10358|10356|10337.5|10335.5|353
1605005400000|2020-11-10 10:50:00|10344.5|10342.5|10347|10345|10349.5|10347.5|10339|10337|323
1605005700000|2020-11-10 10:55:00|10347.5|10345.5|10347|10345|10355|10353|10343|10341|343
1605006000000|2020-11-10 11:00:00|10347.5|10345.5|10360.5|10358.5|10361|10359|10339.5|10337.5|326
1605006300000|2020-11-10 11:05:00|10361|10359|10364|10362|10366|10364|10357|10355|365
1605006600000|2020-11-10 11:10:00|10364.5|10362.5|10369|10367|10371.5|10369.5|10361|10359|156
1605006900000|2020-11-10 11:15:00|10368.5|10366.5|10373.5|10371.5|10375|10373|10363|10361|222
1605007200000|2020-11-10 11:20:00|10374|10372|10376|10374|10381|10379|10371|10369|183
1605007500000|2020-11-10 11:25:00|10375|10373|10367|10365|10380|10378|10367|10365|247
1605007800000|2020-11-10 11:30:00|10366|10364|10385|10383|10385.5|10383.5|10362.5|10360.5|284
1605008100000|2020-11-10 11:35:00|10384.5|10382.5|10385|10383|10388|10386|10379|10377|281
1605008400000|2020-11-10 11:40:00|10386|10384|10382.5|10380.5|10386|10384|10378|10376|273
1605008700000|2020-11-10 11:45:00|10382|10380|10381|10379|10386|10384|10378|10376|380
1605009000000|2020-11-10 11:50:00|10380.5|10378.5|10370|10368|10381|10379|10362|10360|423
1605009300000|2020-11-10 11:55:00|10370.5|10368.5|10385|10383|10385|10383|10366.5|10364.5|328
1605009600000|2020-11-10 12:00:00|10384.5|10382.5|10370|10368|10388|10386|10369|10367|452
1605009900000|2020-11-10 12:05:00|10371|10369|10366|10364|10378|10376|10364|10362|212
1605010200000|2020-11-10 12:10:00|10365.5|10363.5|10354|10352|10368|10366|10353.5|10351.5|183
1605010500000|2020-11-10 12:15:00|10353.5|10351.5|10372|10370|10372|10370|10353|10351|183
1605010800000|2020-11-10 12:20:00|10371.5|10369.5|10353|10351|10375|10373|10353|10351|274
1605011100000|2020-11-10 12:25:00|10353.5|10351.5|10361|10359|10361.5|10359.5|10353|10351|173
1605011400000|2020-11-10 12:30:00|10361.5|10359.5|10367|10365|10375|10373|10360.5|10358.5|196
1605011700000|2020-11-10 12:35:00|10366.5|10364.5|10363.5|10361.5|10370|10368|10358|10356|431
1605012000000|2020-11-10 12:40:00|10363.3|10361.3|10354.3|10352.3|10366.3|10364.3|10352.8|10350.8|128
1605012300000|2020-11-10 12:45:00|10354.8|10352.8|10350.8|10348.8|10355.8|10353.8|10344.8|10342.8|206
1605012600000|2020-11-10 12:50:00|10351.3|10349.3|10359.8|10357.8|10361.8|10359.8|10350.8|10348.8|415
1605012900000|2020-11-10 12:55:00|10360.8|10358.8|10344.8|10342.8|10360.8|10358.8|10341.8|10339.8|110
1605013200000|2020-11-10 13:00:00|10344.3|10342.3|10345.3|10343.3|10353.8|10351.8|10343.8|10341.8|358
1605013500000|2020-11-10 13:05:00|10344.8|10342.8|10342.8|10340.8|10349.8|10347.8|10338.8|10336.8|480
1605013800000|2020-11-10 13:10:00|10342.3|10340.3|10330.3|10328.3|10343.8|10341.8|10330.3|10328.3|292
1605014100000|2020-11-10 13:15:00|10329.8|10327.8|10341.3|10339.3|10344.8|10342.8|10328.8|10326.8|288
1605014400000|2020-11-10 13:20:00|10340.8|10338.8|10341.8|10339.8|10344.8|10342.8|10335.3|10333.3|224
1605014700000|2020-11-10 13:25:00|10342.3|10340.3|10350.8|10348.8|10356.8|10354.8|10342.3|10340.3|303
1605015000000|2020-11-10 13:30:00|10350.3|10348.3|10339.3|10337.3|10353.3|10351.3|10337.8|10335.8|209
1605015300000|2020-11-10 13:35:00|10338.8|10336.8|10351.8|10349.8|10356.3|10354.3|10337.3|10335.3|281
1605015600000|2020-11-10 13:40:00|10352.3|10350.3|10326.8|10324.8|10352.3|10350.3|10326.8|10324.8|380
1605015900000|2020-11-10 13:45:00|10326.3|10324.3|10342.3|10340.3|10344.3|10342.3|10324.8|10322.8|416
1605016200000|2020-11-10 13:50:00|10342.8|10340.8|10338.8|10336.8|10353.3|10351.3|10336.3|10334.3|382
1605016500000|2020-11-10 13:55:00|10339.3|10337.3|10347.8|10345.8|10350.8|10348.8|10337.3|10335.3|157
1605016800000|2020-11-10 14:00:00|10345.3|10343.3|10352.8|10350.8|10353.3|10351.3|10338.3|10336.3|399
1605017100000|2020-11-10 14:05:00|10353.3|10351.3|10367.3|10365.3|10380.8|10378.8|10352.3|10350.3|891
1605017400000|2020-11-10 14:10:00|10367.8|10365.8|10352.8|10350.8|10368.3|10366.3|10351.8|10349.8|366
1605017700000|2020-11-10 14:15:00|10353.3|10351.3|10339.8|10337.8|10355.8|10353.8|10333.3|10331.3|654
1605018000000|2020-11-10 14:20:00|10340.3|10338.3|10332.8|10330.8|10340.8|10338.8|10325.3|10323.3|452
1605018300000|2020-11-10 14:25:00|10332.3|10330.3|10354.8|10352.8|10355.3|10353.3|10331.3|10329.3|420
1605018600000|2020-11-10 14:30:00|10355.3|10353.3|10342.3|10340.3|10357.8|10355.8|10341.3|10339.3|505
1605018900000|2020-11-10 14:35:00|10341.8|10339.8|10349.3|10347.3|10353.8|10351.8|10331.8|10329.8|510
1605019200000|2020-11-10 14:40:00|10349.8|10347.8|10355.3|10353.3|10362.8|10360.8|10335.8|10333.8|540
1605019500000|2020-11-10 14:45:00|10353.8|10351.8|10357.8|10355.8|10364.8|10362.8|10341.3|10339.3|529
1605019800000|2020-11-10 14:50:00|10357.3|10355.3|10350.3|10348.3|10363.8|10361.8|10346.8|10344.8|647
1605020100000|2020-11-10 14:55:00|10349.8|10347.8|10361.8|10359.8|10365.3|10363.3|10347.3|10345.3|446
1605020400000|2020-11-10 15:00:00|10360.8|10358.8|10365.3|10363.3|10367.8|10365.8|10352.8|10350.8|766
1605020700000|2020-11-10 15:05:00|10364.8|10362.8|10359.8|10357.8|10370.3|10368.3|10350.8|10348.8|955
1605021000000|2020-11-10 15:10:00|10359.4|10357.4|10361.9|10359.9|10381.9|10379.9|10359.4|10357.4|496
1605021300000|2020-11-10 15:15:00|10362.4|10360.4|10363.9|10361.9|10369.4|10367.4|10358.4|10356.4|783
1605021600000|2020-11-10 15:20:00|10363.4|10361.4|10337.9|10335.9|10364.9|10362.9|10335.9|10333.9|516
1605021900000|2020-11-10 15:25:00|10338.4|10336.4|10328.9|10326.9|10340.9|10338.9|10328.9|10326.9|671
1605022200000|2020-11-10 15:30:00|10327.9|10325.9|10339.9|10337.9|10343.4|10341.4|10324.4|10322.4|526
1605022500000|2020-11-10 15:35:00|10339.4|10337.4|10313.9|10311.9|10343.4|10341.4|10310.4|10308.4|600
1605022800000|2020-11-10 15:40:00|10313.4|10311.4|10323.4|10321.4|10324.4|10322.4|10309.9|10307.9|800
1605023100000|2020-11-10 15:45:00|10324.4|10322.4|10343.4|10341.4|10344.4|10342.4|10321.4|10319.4|624
1605023400000|2020-11-10 15:50:00|10342.4|10340.4|10342.4|10340.4|10352.9|10350.9|10340.9|10338.9|495
1605023700000|2020-11-10 15:55:00|10341.9|10339.9|10328.4|10326.4|10346.4|10344.4|10326.4|10324.4|431
1605024000000|2020-11-10 16:00:00|10328.9|10326.9|10354.4|10352.4|10354.9|10352.9|10327.4|10325.4|496
1605024300000|2020-11-10 16:05:00|10353.9|10351.9|10353.4|10351.4|10357.4|10355.4|10346.4|10344.4|513
1605024600000|2020-11-10 16:10:00|10352.9|10350.9|10355.4|10353.4|10360.4|10358.4|10347.9|10345.9|456
1605024900000|2020-11-10 16:15:00|10354.9|10352.9|10341.9|10339.9|10356.4|10354.4|10336.4|10334.4|920
1605025200000|2020-11-10 16:20:00|10342.4|10340.4|10359.4|10357.4|10361.4|10359.4|10338.9|10336.9|1038
1605025500000|2020-11-10 16:25:00|10360.4|10358.4|10365.4|10363.4|10368.4|10366.4|10351.9|10349.9|2041
1605025800000|2020-11-10 16:30:00|10363.9|10361.9|10334.9|10332.9|10365.4|10363.4|10333.4|10331.4|1131
1605026100000|2020-11-10 16:35:00|10333.9|10331.9|10336.4|10334.4|10340.4|10338.4|10330.9|10328.9|376
1605026400000|2020-11-10 16:40:00|10335.9|10333.9|10343.9|10341.9|10352.4|10350.4|10334.4|10332.4|298
1605026700000|2020-11-10 16:45:00|10344.4|10342.4|10336.4|10334.4|10347.9|10345.9|10331.4|10329.4|878
1605027000000|2020-11-10 16:50:00|10335.9|10333.9|10333.4|10331.4|10338.4|10336.4|10326.4|10324.4|211
1605027300000|2020-11-10 16:55:00|10332.9|10330.9|10341.9|10339.9|10342.4|10340.4|10331.4|10329.4|228
1605027600000|2020-11-10 17:00:00|10342.4|10340.4|10352.9|10350.9|10355.4|10353.4|10336.4|10334.4|125
1605027900000|2020-11-10 17:05:00|10352.4|10350.4|10356.9|10354.9|10359.4|10357.4|10350.4|10348.4|132
1605028200000|2020-11-10 17:10:00|10357.4|10355.4|10367.9|10365.9|10371.4|10369.4|10354.4|10352.4|316
1605028500000|2020-11-10 17:15:00|10368.4|10366.4|10373.4|10371.4|10375.4|10373.4|10366.4|10364.4|67
1605028800000|2020-11-10 17:20:00|10373.9|10371.9|10370.9|10368.9|10375.9|10373.9|10368.9|10366.9|57
1605029100000|2020-11-10 17:25:00|10371.4|10369.4|10359.4|10357.4|10371.4|10369.4|10357.4|10355.4|56
1605029400000|2020-11-10 17:30:00|10359.9|10357.9|10358.9|10356.9|10365.9|10363.9|10358.4|10356.4|47
1605029700000|2020-11-10 17:35:00|10358.4|10356.4|10350.9|10348.9|10359.4|10357.4|10349.4|10347.4|22
1605030000000|2020-11-10 17:40:00|10351.4|10349.4|10353.9|10351.9|10358.4|10356.4|10349.4|10347.4|23
1605030300000|2020-11-10 17:45:00|10354.4|10352.4|10362.9|10360.9|10364.4|10362.4|10351.9|10349.9|26
1605030600000|2020-11-10 17:50:00|10362.4|10360.4|10354.9|10352.9|10364.4|10362.4|10354.9|10352.9|36
1605030900000|2020-11-10 17:55:00|10355.4|10353.4|10353.9|10351.9|10357.4|10355.4|10350.4|10348.4|39
1605031200000|2020-11-10 18:00:00|10353.4|10351.4|10353.9|10351.9|10357.9|10355.9|10350.4|10348.4|32
1605031500000|2020-11-10 18:05:00|10354.4|10352.4|10350.4|10348.4|10354.4|10352.4|10348.4|10346.4|51
1605031800000|2020-11-10 18:10:00|10350.9|10348.9|10344.4|10342.4|10352.9|10350.9|10344.4|10342.4|58
1605032100000|2020-11-10 18:15:00|10344.9|10342.9|10341.9|10339.9|10347.4|10345.4|10341.4|10339.4|23
1605032400000|2020-11-10 18:20:00|10342.4|10340.4|10323.9|10321.9|10342.4|10340.4|10323.4|10321.4|90
1605032700000|2020-11-10 18:25:00|10324.4|10322.4|10326.4|10324.4|10329.9|10327.9|10323.4|10321.4|64
1605033000000|2020-11-10 18:30:00|10325.9|10323.9|10316.4|10314.4|10326.9|10324.9|10315.9|10313.9|54
1605033300000|2020-11-10 18:35:00|10316.9|10314.9|10333.9|10331.9|10333.9|10331.9|10316.9|10314.9|35
1605033600000|2020-11-10 18:40:00|10334.4|10332.4|10338.4|10336.4|10340.9|10338.9|10333.9|10331.9|18
1605033900000|2020-11-10 18:45:00|10338.9|10336.9|10337.4|10335.4|10341.9|10339.9|10336.9|10334.9|21
1605034200000|2020-11-10 18:50:00|10337.9|10335.9|10344.9|10342.9|10344.9|10342.9|10336.9|10334.9|19
1605034500000|2020-11-10 18:55:00|10344.4|10342.4|10346.4|10344.4|10348.9|10346.9|10343.4|10341.4|20
1605034800000|2020-11-10 19:00:00|10345.9|10343.9|10344.4|10342.4|10348.9|10346.9|10342.4|10340.4|15
1605035100000|2020-11-10 19:05:00|10346.9|10344.9|10348.4|10346.4|10349.4|10347.4|10343.9|10341.9|40
1605035400000|2020-11-10 19:10:00|10348.9|10346.9|10349.4|10347.4|10350.9|10348.9|10336.9|10334.9|66
1605035700000|2020-11-10 19:15:00|10350.9|10348.9|10350.9|10348.9|10350.9|10348.9|10344.9|10342.9|41
1605036000000|2020-11-10 19:20:00|10351.4|10349.4|10351.4|10349.4|10355.4|10353.4|10346.9|10344.9|25
1605036300000|2020-11-10 19:25:00|10351.9|10349.9|10345.4|10343.4|10355.9|10353.9|10340.9|10338.9|29
1605036600000|2020-11-10 19:30:00|10344.9|10342.9|10353.4|10351.4|10355.9|10353.9|10343.4|10341.4|6
1605036900000|2020-11-10 19:35:00|10353.9|10351.9|10352.4|10350.4|10357.9|10355.9|10345.4|10343.4|16
1605037200000|2020-11-10 19:40:00|10352.9|10350.9|10345.4|10343.4|10356.4|10354.4|10338.9|10336.9|116
1605037500000|2020-11-10 19:45:00|10345.9|10343.9|10339.9|10337.9|10348.4|10346.4|10338.9|10336.9|47
1605037800000|2020-11-10 19:50:00|10340.9|10338.9|10343.4|10341.4|10350.4|10348.4|10337.9|10335.9|42
1605038100000|2020-11-10 19:55:00|10342.9|10340.9|10344.9|10342.9|10346.4|10344.4|10339.9|10337.9|24
1605038400000|2020-11-10 20:00:00|10344.4|10342.4|10344.4|10342.4|10350.4|10348.4|10341.9|10339.9|7
1605038700000|2020-11-10 20:05:00|10343.9|10341.9|10343.4|10341.4|10348.4|10346.4|10339.9|10337.9|19
1605039000000|2020-11-10 20:10:00|10342.9|10340.9|10337.9|10335.9|10347.9|10345.9|10337.4|10335.4|7
1605039300000|2020-11-10 20:15:00|10338.4|10336.4|10351.4|10349.4|10351.4|10349.4|10338.4|10336.4|7
1605039600000|2020-11-10 20:20:00|10350.4|10348.4|10352.4|10350.4|10356.4|10354.4|10349.9|10347.9|2
1605039900000|2020-11-10 20:25:00|10351.9|10349.9|10351.4|10349.4|10353.4|10351.4|10347.4|10345.4|22
1605040200000|2020-11-10 20:30:00|10351.9|10349.9|10345.9|10343.9|10351.9|10349.9|10343.4|10341.4|12
1605040500000|2020-11-10 20:35:00|10346.4|10344.4|10335.9|10333.9|10347.4|10345.4|10333.9|10331.9|49
1605040800000|2020-11-10 20:40:00|10336.4|10334.4|10348.4|10346.4|10351.9|10349.9|10336.4|10334.4|17
1605041100000|2020-11-10 20:45:00|10348.9|10346.9|10340.4|10338.4|10350.9|10348.9|10338.4|10336.4|46
1605041400000|2020-11-10 20:50:00|10340.9|10338.9|10343.9|10341.9|10346.9|10344.9|10336.4|10334.4|55
1605041700000|2020-11-10 20:55:00|10344.4|10342.4|10333.8|10327.8|10344.9|10342.9|10327.4|10325.4|90
1605042000000|2020-11-10 21:00:00|10333.6|10327.6|10338.8|10332.8|10347.3|10341.3|10333.4|10327.4|0
1605042300000|2020-11-10 21:05:00|10338.9|10332.9|10346.8|10340.8|10348.6|10342.6|10338.9|10332.9|0
1605042600000|2020-11-10 21:10:00|10346.7|10340.7|10344.5|10338.5|10348.1|10342.1|10339|10333|0
1605042900000|2020-11-10 21:15:00|10344.6|10338.6|10342.6|10336.6|10344.6|10338.6|10342.1|10336.1|0
1605043200000|2020-11-10 21:20:00|10342.8|10336.8|10342.6|10336.6|10343|10337|10341.7|10335.7|0
1605043500000|2020-11-10 21:25:00|10342.3|10336.3|10342.1|10336.1|10342.3|10336.3|10340.3|10334.3|0
1605043800000|2020-11-10 21:30:00|10341.4|10335.4|10343.3|10337.3|10344.4|10338.4|10338.7|10332.7|0
1605044100000|2020-11-10 21:35:00|10343.4|10337.4|10346.7|10340.7|10346.7|10340.7|10342.2|10336.2|0
1605044400000|2020-11-10 21:40:00|10346.6|10340.6|10346.2|10340.2|10347.3|10341.3|10345.1|10339.1|0
1605044700000|2020-11-10 21:45:00|10346.3|10340.3|10342.6|10336.6|10346.7|10340.7|10342.6|10336.6|0
1605045000000|2020-11-10 21:50:00|10342.7|10336.7|10341.3|10335.3|10343.7|10337.7|10339.7|10333.7|0
1605045300000|2020-11-10 21:55:00|10341.2|10335.2|10342.9|10336.9|10345.5|10339.5|10338.6|10332.6|0
1605045600000|2020-11-10 22:00:00|10342|10336|10342|10336|10342.5|10336.5|10341.8|10335.8|0
1605045900000|2020-11-10 22:05:00|10342.2|10336.2|10342.2|10336.2|10342.5|10336.5|10342.2|10336.2|0
1605046200000|2020-11-10 22:10:00|10342|10336|10342|10336|10342.2|10336.2|10341.6|10335.6|0
1605046500000|2020-11-10 22:15:00|10342.2|10336.2|10342.2|10336.2|10342.2|10336.2|10342.2|10336.2|0
1605046800000|2020-11-10 22:20:00|10342.5|10336.5|10342.7|10336.7|10342.7|10336.7|10342.2|10336.2|0
1605047100000|2020-11-10 22:25:00|10342.9|10336.9|10342.5|10336.5|10343.6|10337.6|10341.6|10335.6|0
1605047400000|2020-11-10 22:30:00|10342.2|10336.2|10341.8|10335.8|10342.5|10336.5|10341.8|10335.8|0
1605047700000|2020-11-10 22:35:00|10341.4|10335.4|10341.4|10335.4|10341.8|10335.8|10340.7|10334.7|0
1605048000000|2020-11-10 22:40:00|10340.5|10334.5|10340.9|10334.9|10342|10336|10340.5|10334.5|0
1605048300000|2020-11-10 22:45:00|10341.1|10335.1|10340.5|10334.5|10341.1|10335.1|10340.2|10334.2|0
1605048600000|2020-11-10 22:50:00|10339.8|10333.8|10340.2|10334.2|10340.5|10334.5|10339.8|10333.8|0
1605048900000|2020-11-10 22:55:00|10340|10334|10341.4|10335.4|10343.1|10337.1|10340|10334|0
1605049200000|2020-11-10 23:00:00|10341.6|10335.6|10352.7|10346.7|10355.1|10349.1|10341.6|10335.6|0
1605049500000|2020-11-10 23:05:00|10352.5|10346.5|10356.7|10350.7|10358.3|10352.3|10350.3|10344.3|0
1605049800000|2020-11-10 23:10:00|10356.5|10350.5|10352.7|10346.7|10357.8|10351.8|10351.1|10345.1|0
1605050100000|2020-11-10 23:15:00|10352.6|10346.6|10351.1|10345.1|10354.6|10348.6|10350.3|10344.3|0
1605050400000|2020-11-10 23:20:00|10351.3|10345.3|10342.9|10336.9|10352.5|10346.5|10339.7|10333.7|0
1605050700000|2020-11-10 23:25:00|10342.8|10336.8|10347.4|10341.4|10349.8|10343.8|10342.6|10336.6|0
1605051000000|2020-11-10 23:30:00|10347.3|10341.3|10335.7|10329.7|10348.5|10342.5|10334.6|10328.6|0
1605051300000|2020-11-10 23:35:00|10335.8|10329.8|10340.8|10334.8|10342.9|10336.9|10335.8|10329.8|0
1605051600000|2020-11-10 23:40:00|10341|10335|10344|10338|10345.8|10339.8|10338.9|10332.9|0
1605051900000|2020-11-10 23:45:00|10344.2|10338.2|10344|10338|10348.7|10342.7|10342.3|10336.3|0
1605052200000|2020-11-10 23:50:00|10344.7|10338.7|10334.9|10328.9|10344.7|10338.7|10333|10327|0
1605052500000|2020-11-10 23:55:00|10334.6|10328.6|10324.3|10318.3|10336.5|10330.5|10317.9|10311.9|0
1605052800000|2020-11-11 00:00:00|10324.2|10318.2|10314|10308|10331.7|10325.7|10311.6|10305.6|0
1605053100000|2020-11-11 00:05:00|10313.8|10307.8|10312.1|10306.1|10322|10316|10309.2|10303.2|0
1605053400000|2020-11-11 00:10:00|10312.2|10306.2|10316.4|10310.4|10320.4|10314.4|10312.1|10306.1|0
1605053700000|2020-11-11 00:15:00|10316.5|10310.5|10321.8|10315.8|10326.6|10320.6|10313.6|10307.6|0
1605054000000|2020-11-11 00:20:00|10321|10315|10317.8|10311.8|10325.1|10319.1|10317.8|10311.8|0
1605054300000|2020-11-11 00:25:00|10317.6|10311.6|10313.4|10307.4|10320.3|10314.3|10308.5|10302.5|0
1605054600000|2020-11-11 00:30:00|10313.5|10307.5|10309.4|10303.4|10313.9|10307.9|10306.2|10300.2|0
1605054900000|2020-11-11 00:35:00|10309.3|10303.3|10307.5|10301.5|10312.1|10306.1|10307.1|10301.1|0
1605055200000|2020-11-11 00:40:00|10307.6|10301.6|10309.7|10303.7|10310.2|10304.2|10307.2|10301.2|0
1605055500000|2020-11-11 00:45:00|10309.8|10303.8|10304|10298|10312.3|10306.3|10304|10298|0
1605055800000|2020-11-11 00:50:00|10302.5|10296.5|10300.1|10294.1|10305.1|10299.1|10297.7|10291.7|0
1605056100000|2020-11-11 00:55:00|10300|10294|10297.8|10291.8|10302.4|10296.4|10297.6|10291.6|0
1605056400000|2020-11-11 01:00:00|10297.7|10291.7|10293.1|10287.1|10297.8|10291.8|10290.5|10284.5|0
1605056700000|2020-11-11 01:05:00|10293.5|10287.5|10295.7|10289.7|10298|10292|10285.7|10279.7|0
1605057000000|2020-11-11 01:10:00|10296.5|10290.5|10302.8|10296.8|10305.3|10299.3|10296.5|10290.5|0
1605057300000|2020-11-11 01:15:00|10302.7|10296.7|10289.7|10283.7|10302.8|10296.8|10285.1|10279.1|0
1605057600000|2020-11-11 01:20:00|10289.8|10283.8|10289.7|10283.7|10290.1|10284.1|10285|10279|0
1605057900000|2020-11-11 01:25:00|10289.8|10283.8|10292.7|10286.7|10293.7|10287.7|10287.3|10281.3|0
1605058200000|2020-11-11 01:30:00|10293.1|10287.1|10297.5|10291.5|10299.9|10293.9|10292.6|10286.6|0
1605058500000|2020-11-11 01:35:00|10297.6|10291.6|10300.2|10294.2|10302.6|10296.6|10297.4|10291.4|0
1605058800000|2020-11-11 01:40:00|10299.4|10293.4|10297.8|10291.8|10302.5|10296.5|10297.7|10291.7|0
1605059100000|2020-11-11 01:45:00|10297.7|10291.7|10295.8|10289.8|10298|10292|10293.1|10287.1|0
1605059400000|2020-11-11 01:50:00|10295.7|10289.7|10293.2|10287.2|10298.2|10292.2|10290.8|10284.8|0
1605059700000|2020-11-11 01:55:00|10293.3|10287.3|10306.5|10300.5|10306.6|10300.6|10293.3|10287.3|0
1605060000000|2020-11-11 02:00:00|10306.4|10300.4|10306.7|10300.7|10306.8|10300.8|10303.9|10297.9|0
1605060300000|2020-11-11 02:05:00|10306.6|10300.6|10306|10300|10308.5|10302.5|10304.2|10298.2|0
1605060600000|2020-11-11 02:10:00|10306.8|10300.8|10308.5|10302.5|10308.6|10302.6|10305.8|10299.8|0
1605060900000|2020-11-11 02:15:00|10308.6|10302.6|10316.1|10310.1|10318.5|10312.5|10308.5|10302.5|0
1605061200000|2020-11-11 02:20:00|10315.7|10309.7|10316.1|10310.1|10317.3|10311.3|10311.3|10305.3|0
1605061500000|2020-11-11 02:25:00|10316.9|10310.9|10312.4|10306.4|10318.5|10312.5|10311.2|10305.2|0
1605061800000|2020-11-11 02:30:00|10312.8|10306.8|10313.5|10307.5|10318.6|10312.6|10311|10305|0
1605062100000|2020-11-11 02:35:00|10313.4|10307.4|10317|10311|10318.6|10312.6|10311|10305|0
1605062400000|2020-11-11 02:40:00|10318.5|10312.5|10331|10325|10333.4|10327.4|10318.4|10312.4|0
1605062700000|2020-11-11 02:45:00|10330.9|10324.9|10323.7|10317.7|10331|10325|10321.3|10315.3|0
1605063000000|2020-11-11 02:50:00|10323.8|10317.8|10318.5|10312.5|10324.9|10318.9|10317.2|10311.2|0
1605063300000|2020-11-11 02:55:00|10318.4|10312.4|10320.7|10314.7|10320.8|10314.8|10315.9|10309.9|0
1605063600000|2020-11-11 03:00:00|10320.8|10314.8|10325.5|10319.5|10328|10322|10320.7|10314.7|0
1605063900000|2020-11-11 03:05:00|10325.4|10319.4|10325.8|10319.8|10325.8|10319.8|10320.6|10314.6|0
1605064200000|2020-11-11 03:10:00|10326.6|10320.6|10328|10322|10328.2|10322.2|10325.4|10319.4|0
1605064500000|2020-11-11 03:15:00|10327.9|10321.9|10332.6|10326.6|10332.7|10326.7|10323.1|10317.1|0
1605064800000|2020-11-11 03:20:00|10332.2|10326.2|10332.7|10326.7|10335.2|10329.2|10330.1|10324.1|0
1605065100000|2020-11-11 03:25:00|10332.6|10326.6|10328|10322|10335.3|10329.3|10327.9|10321.9|0
1605065400000|2020-11-11 03:30:00|10327.9|10321.9|10319|10313|10332.7|10326.7|10314.8|10308.8|0
1605065700000|2020-11-11 03:35:00|10319.1|10313.1|10322.7|10316.7|10324.1|10318.1|10317.8|10311.8|0
1605066000000|2020-11-11 03:40:00|10322.8|10316.8|10317.8|10311.8|10325.3|10319.3|10317.7|10311.7|0
1605066300000|2020-11-11 03:45:00|10317.7|10311.7|10319.9|10313.9|10321.4|10315.4|10315.3|10309.3|0
1605066600000|2020-11-11 03:50:00|10319.5|10313.5|10329.3|10323.3|10331.7|10325.7|10317.4|10311.4|0
1605066900000|2020-11-11 03:55:00|10329.2|10323.2|10330.5|10324.5|10331.9|10325.9|10327.9|10321.9|0
1605067200000|2020-11-11 04:00:00|10330.9|10324.9|10329.1|10323.1|10334.1|10328.1|10327.8|10321.8|0
1605067500000|2020-11-11 04:05:00|10329|10323|10328.9|10322.9|10331.6|10325.6|10326.4|10320.4|0
1605067800000|2020-11-11 04:10:00|10328.8|10322.8|10331.6|10325.6|10331.6|10325.6|10323.7|10317.7|0
1605068100000|2020-11-11 04:15:00|10331.5|10325.5|10330.3|10324.3|10331.7|10325.7|10327.8|10321.8|0
1605068400000|2020-11-11 04:20:00|10329.9|10323.9|10329|10323|10331.6|10325.6|10328.8|10322.8|0
1605068700000|2020-11-11 04:25:00|10328.9|10322.9|10326.1|10320.1|10333.9|10327.9|10326.1|10320.1|0
1605069000000|2020-11-11 04:30:00|10326.2|10320.2|10320.9|10314.9|10327.3|10321.3|10319.7|10313.7|0
1605069300000|2020-11-11 04:35:00|10321|10315|10327.2|10321.2|10328.4|10322.4|10320.9|10314.9|0
1605069600000|2020-11-11 04:40:00|10327.1|10321.1|10331|10325|10331|10325|10323.4|10317.4|0
1605069900000|2020-11-11 04:45:00|10330.9|10324.9|10333.4|10327.4|10333.5|10327.5|10328.4|10322.4|0
1605070200000|2020-11-11 04:50:00|10333|10327|10330.7|10324.7|10333.5|10327.5|10328.2|10322.2|0
1605070500000|2020-11-11 04:55:00|10330.8|10324.8|10331.1|10325.1|10332.2|10326.2|10328.3|10322.3|0
1605070800000|2020-11-11 05:00:00|10331|10325|10338.3|10332.3|10338.5|10332.5|10330.9|10324.9|0
1605071100000|2020-11-11 05:05:00|10338.2|10332.2|10335.9|10329.9|10338.2|10332.2|10333.4|10327.4|0
1605071400000|2020-11-11 05:10:00|10335.8|10329.8|10336|10330|10336|10330|10328.1|10322.1|0
1605071700000|2020-11-11 05:15:00|10335.9|10329.9|10336.1|10330.1|10337.4|10331.4|10333.4|10327.4|0
1605072000000|2020-11-11 05:20:00|10336.2|10330.2|10339|10333|10339|10333|10336.1|10330.1|0
1605072300000|2020-11-11 05:25:00|10338.9|10332.9|10337.4|10331.4|10339|10333|10336.3|10330.3|0
1605072600000|2020-11-11 05:30:00|10337.8|10331.8|10331|10325|10341.2|10335.2|10328.6|10322.6|0
1605072900000|2020-11-11 05:35:00|10331.1|10325.1|10328|10322|10331.3|10325.3|10321.2|10315.2|0
1605073200000|2020-11-11 05:40:00|10328.1|10322.1|10330.7|10324.7|10333.3|10327.3|10325.5|10319.5|0
1605073500000|2020-11-11 05:45:00|10330.6|10324.6|10335.7|10329.7|10338.3|10332.3|10330.6|10324.6|0
1605073800000|2020-11-11 05:50:00|10335.8|10329.8|10328|10322|10338.2|10332.2|10325.5|10319.5|0
1605074100000|2020-11-11 05:55:00|10327.9|10321.9|10340.7|10334.7|10340.7|10334.7|10325.5|10319.5|0
1605074400000|2020-11-11 06:00:00|10340.8|10334.8|10332.2|10326.2|10343|10337|10331.8|10325.8|0
1605074700000|2020-11-11 06:05:00|10332.3|10326.3|10332|10326|10334.7|10328.7|10329.6|10323.6|0
1605075000000|2020-11-11 06:10:00|10331.2|10325.2|10335.8|10329.8|10335.8|10329.8|10327.2|10321.2|0
1605075300000|2020-11-11 06:15:00|10336.2|10330.2|10332.4|10326.4|10337.1|10331.1|10332.2|10326.2|0
1605075600000|2020-11-11 06:20:00|10332.3|10326.3|10332.4|10326.4|10334.8|10328.8|10329.9|10323.9|0
1605075900000|2020-11-11 06:25:00|10332.5|10326.5|10337.4|10331.4|10340|10334|10332.5|10326.5|0
1605076200000|2020-11-11 06:30:00|10337.3|10331.3|10344.6|10338.6|10344.6|10338.6|10337.2|10331.2|0
1605076500000|2020-11-11 06:35:00|10344.5|10338.5|10350.3|10344.3|10354.1|10348.1|10342.3|10336.3|0
1605076800000|2020-11-11 06:40:00|10350.2|10344.2|10348.5|10342.5|10351|10345|10348|10342|0
1605077100000|2020-11-11 06:45:00|10348.4|10342.4|10354.2|10348.2|10354.3|10348.3|10348.4|10342.4|0
1605077400000|2020-11-11 06:50:00|10354.1|10348.1|10346.7|10340.7|10354.3|10348.3|10346.7|10340.7|0
1605077700000|2020-11-11 06:55:00|10346.8|10340.8|10341.7|10335.7|10346.9|10340.9|10339.4|10333.4|0
1605078000000|2020-11-11 07:00:00|10348.9|10346.9|10354.9|10352.9|10362.4|10360.4|10348.4|10346.4|181
1605078300000|2020-11-11 07:05:00|10355.4|10353.4|10362.9|10360.9|10367.4|10365.4|10348.9|10346.9|83
1605078600000|2020-11-11 07:10:00|10363.4|10361.4|10361.9|10359.9|10366.4|10364.4|10360.4|10358.4|41
1605078900000|2020-11-11 07:15:00|10361.4|10359.4|10357.9|10355.9|10365.4|10363.4|10357.4|10355.4|24
1605079200000|2020-11-11 07:20:00|10358.4|10356.4|10355.4|10353.4|10365.9|10363.9|10354.9|10352.9|23
1605079500000|2020-11-11 07:25:00|10354.9|10352.9|10353.9|10351.9|10357.9|10355.9|10351.4|10349.4|15
1605079800000|2020-11-11 07:30:00|10354.4|10352.4|10353.4|10351.4|10357.4|10355.4|10348.9|10346.9|22
1605080100000|2020-11-11 07:35:00|10353.9|10351.9|10356.9|10354.9|10365.4|10363.4|10353.9|10351.9|80
1605080400000|2020-11-11 07:40:00|10357.4|10355.4|10357.9|10355.9|10361.4|10359.4|10354.9|10352.9|86
1605080700000|2020-11-11 07:45:00|10357.4|10355.4|10360.9|10358.9|10361.4|10359.4|10355.9|10353.9|83
1605081000000|2020-11-11 07:50:00|10361.4|10359.4|10361.9|10359.9|10364.4|10362.4|10356.4|10354.4|86
1605081300000|2020-11-11 07:55:00|10362.4|10360.4|10344.9|10342.9|10362.4|10360.4|10340.4|10338.4|109
1605081600000|2020-11-11 08:00:00|10345.4|10343.4|10386.9|10384.9|10397.9|10395.9|10339.9|10337.9|1192
1605081900000|2020-11-11 08:05:00|10384.9|10382.9|10415.9|10413.9|10419.9|10417.9|10379.9|10377.9|971
1605082200000|2020-11-11 08:10:00|10414.9|10412.9|10414.9|10412.9|10422.4|10420.4|10400.9|10398.9|722
1605082500000|2020-11-11 08:15:00|10415.9|10413.9|10420.9|10418.9|10430.4|10428.4|10408.9|10406.9|995
1605082800000|2020-11-11 08:20:00|10420.4|10418.4|10435.4|10433.4|10453.9|10451.9|10419.4|10417.4|722
1605083100000|2020-11-11 08:25:00|10435.9|10433.9|10448.9|10446.9|10466.4|10464.4|10435.9|10433.9|657
1605083400000|2020-11-11 08:30:00|10449.4|10447.4|10442.4|10440.4|10453.4|10451.4|10428.4|10426.4|785
1605083700000|2020-11-11 08:35:00|10442.9|10440.9|10462.4|10460.4|10464.4|10462.4|10441.4|10439.4|779
1605084000000|2020-11-11 08:40:00|10464.3|10462.3|10471.3|10469.3|10476.3|10474.3|10461.8|10459.8|702
1605084300000|2020-11-11 08:45:00|10470.8|10468.8|10474.3|10472.3|10484.8|10482.8|10469.3|10467.3|600
1605084600000|2020-11-11 08:50:00|10474.8|10472.8|10476.3|10474.3|10481.3|10479.3|10468.8|10466.8|391
1605084900000|2020-11-11 08:55:00|10476.8|10474.8|10494.8|10492.8|10497.3|10495.3|10476.3|10474.3|396
1605085200000|2020-11-11 09:00:00|10495.3|10493.3|10493.3|10491.3|10509.3|10507.3|10490.3|10488.3|971
1605085500000|2020-11-11 09:05:00|10493.8|10491.8|10483.8|10481.8|10494.3|10492.3|10474.8|10472.8|657
1605085800000|2020-11-11 09:10:00|10484.3|10482.3|10484.3|10482.3|10495.3|10493.3|10480.3|10478.3|387
1605086100000|2020-11-11 09:15:00|10485.3|10483.3|10484.3|10482.3|10492.8|10490.8|10481.3|10479.3|347
1605086400000|2020-11-11 09:20:00|10483.8|10481.8|10484.3|10482.3|10490.8|10488.8|10475.3|10473.3|681
1605086700000|2020-11-11 09:25:00|10484.8|10482.8|10480.3|10478.3|10489.8|10487.8|10473.8|10471.8|791
1605087000000|2020-11-11 09:30:00|10479.3|10477.3|10465.3|10463.3|10482.3|10480.3|10461.8|10459.8|474
1605087300000|2020-11-11 09:35:00|10466.3|10464.3|10486.8|10484.8|10486.8|10484.8|10466.3|10464.3|462
1605087600000|2020-11-11 09:40:00|10486.3|10484.3|10492.8|10490.8|10498.8|10496.8|10486.3|10484.3|243
1605087900000|2020-11-11 09:45:00|10493.3|10491.3|10496.3|10494.3|10498.3|10496.3|10489.8|10487.8|298
1605088200000|2020-11-11 09:50:00|10495.8|10493.8|10503.3|10501.3|10505.3|10503.3|10492.3|10490.3|230
1605088500000|2020-11-11 09:55:00|10504.3|10502.3|10499.3|10497.3|10509.3|10507.3|10499.3|10497.3|201
1605088800000|2020-11-11 10:00:00|10499.8|10497.8|10502.8|10500.8|10508.3|10506.3|10497.8|10495.8|212
1605089100000|2020-11-11 10:05:00|10503.3|10501.3|10506.3|10504.3|10508.3|10506.3|10495.8|10493.8|127
1605089400000|2020-11-11 10:10:00|10506.8|10504.8|10496.3|10494.3|10508.8|10506.8|10491.3|10489.3|446
1605089700000|2020-11-11 10:15:00|10497.3|10495.3|10502.8|10500.8|10509.3|10507.3|10496.8|10494.8|172
1605090000000|2020-11-11 10:20:00|10502.3|10500.3|10504.3|10502.3|10507.3|10505.3|10496.3|10494.3|345
1605090300000|2020-11-11 10:25:00|10503.8|10501.8|10514.8|10512.8|10515.3|10513.3|10502.3|10500.3|291
1605090600000|2020-11-11 10:30:00|10514.3|10512.3|10511.3|10509.3|10518.3|10516.3|10507.8|10505.8|189
1605090900000|2020-11-11 10:35:00|10511.8|10509.8|10521.3|10519.3|10521.8|10519.8|10510.3|10508.3|275
1605091200000|2020-11-11 10:40:00|10520.3|10518.3|10511.8|10509.8|10520.8|10518.8|10506.3|10504.3|258
1605091500000|2020-11-11 10:45:00|10512.3|10510.3|10505.8|10503.8|10513.3|10511.3|10504.3|10502.3|386
1605091800000|2020-11-11 10:50:00|10506.3|10504.3|10508.8|10506.8|10512.3|10510.3|10505.3|10503.3|207
1605092100000|2020-11-11 10:55:00|10509.3|10507.3|10501.8|10499.8|10512.3|10510.3|10501.3|10499.3|214
1605092400000|2020-11-11 11:00:00|10501.3|10499.3|10496.8|10494.8|10505.3|10503.3|10496.3|10494.3|272
1605092700000|2020-11-11 11:05:00|10496.3|10494.3|10486.3|10484.3|10499.3|10497.3|10483.3|10481.3|221
1605093000000|2020-11-11 11:10:00|10485.8|10483.8|10481.3|10479.3|10490.3|10488.3|10481.3|10479.3|143
1605093300000|2020-11-11 11:15:00|10481.8|10479.8|10490.8|10488.8|10492.8|10490.8|10478.8|10476.8|201
1605093600000|2020-11-11 11:20:00|10491.3|10489.3|10500.3|10498.3|10502.3|10500.3|10491.3|10489.3|164
1605093900000|2020-11-11 11:25:00|10499.8|10497.8|10505.3|10503.3|10506.3|10504.3|10497.3|10495.3|156
1605094200000|2020-11-11 11:30:00|10505.8|10503.8|10494.8|10492.8|10508.3|10506.3|10494.3|10492.3|108
1605094500000|2020-11-11 11:35:00|10495.3|10493.3|10503.3|10501.3|10503.3|10501.3|10494.3|10492.3|272
1605094800000|2020-11-11 11:40:00|10502.8|10500.8|10501.3|10499.3|10503.3|10501.3|10489.3|10487.3|222
1605095100000|2020-11-11 11:45:00|10501.8|10499.8|10494.3|10492.3|10505.8|10503.8|10493.3|10491.3|365
1605095400000|2020-11-11 11:50:00|10493.8|10491.8|10495.3|10493.3|10497.3|10495.3|10491.3|10489.3|152
1605095700000|2020-11-11 11:55:00|10494.3|10492.3|10496.3|10494.3|10498.3|10496.3|10489.3|10487.3|179
1605096000000|2020-11-11 12:00:00|10495.8|10493.8|10494.3|10492.3|10498.8|10496.8|10491.8|10489.8|268
1605096300000|2020-11-11 12:05:00|10494.8|10492.8|10494.8|10492.8|10505.3|10503.3|10494.3|10492.3|163
1605096600000|2020-11-11 12:10:00|10494.3|10492.3|10493.3|10491.3|10497.3|10495.3|10487.3|10485.3|250
1605096900000|2020-11-11 12:15:00|10493.8|10491.8|10504.3|10502.3|10506.3|10504.3|10491.8|10489.8|173
1605097200000|2020-11-11 12:20:00|10504.8|10502.8|10502.8|10500.8|10509.3|10507.3|10502.3|10500.3|109
1605097500000|2020-11-11 12:25:00|10502.3|10500.3|10489.8|10487.8|10504.3|10502.3|10489.3|10487.3|179
1605097800000|2020-11-11 12:30:00|10489.3|10487.3|10490.8|10488.8|10496.3|10494.3|10487.8|10485.8|114
1605098100000|2020-11-11 12:35:00|10491.3|10489.3|10494.8|10492.8|10496.3|10494.3|10491.3|10489.3|100
1605098400000|2020-11-11 12:40:00|10494|10492|10491.5|10489.5|10497.5|10495.5|10490|10488|64
1605098700000|2020-11-11 12:45:00|10490.5|10488.5|10491.5|10489.5|10494|10492|10488|10486|96
1605099000000|2020-11-11 12:50:00|10492|10490|10493.5|10491.5|10495.5|10493.5|10488.5|10486.5|134
1605099300000|2020-11-11 12:55:00|10494|10492|10499|10497|10499.5|10497.5|10489|10487|107
1605099600000|2020-11-11 13:00:00|10498.5|10496.5|10506|10504|10506|10504|10490.5|10488.5|251
1605099900000|2020-11-11 13:05:00|10505.5|10503.5|10521.5|10519.5|10522.5|10520.5|10503.5|10501.5|316
1605100200000|2020-11-11 13:10:00|10521|10519|10527.5|10525.5|10528.5|10526.5|10519.5|10517.5|242
1605100500000|2020-11-11 13:15:00|10527|10525|10523|10521|10529.5|10527.5|10521.5|10519.5|140
1605100800000|2020-11-11 13:20:00|10523.5|10521.5|10523|10521|10528|10526|10519.5|10517.5|222
1605101100000|2020-11-11 13:25:00|10523.5|10521.5|10521.5|10519.5|10524.5|10522.5|10518.5|10516.5|174
1605101400000|2020-11-11 13:30:00|10521|10519|10528.5|10526.5|10532|10530|10519.5|10517.5|218
1605101700000|2020-11-11 13:35:00|10529|10527|10532.5|10530.5|10535.5|10533.5|10529|10527|208
1605102000000|2020-11-11 13:40:00|10533|10531|10525|10523|10533|10531|10519|10517|206
1605102300000|2020-11-11 13:45:00|10525.5|10523.5|10525|10523|10527|10525|10520.5|10518.5|169
1605102600000|2020-11-11 13:50:00|10524.5|10522.5|10528|10526|10529.5|10527.5|10522.5|10520.5|263
1605102900000|2020-11-11 13:55:00|10527.5|10525.5|10534|10532|10534|10532|10526.5|10524.5|145
1605103200000|2020-11-11 14:00:00|10533.5|10531.5|10529.5|10527.5|10535|10533|10527.5|10525.5|161
1605103500000|2020-11-11 14:05:00|10530|10528|10530|10528|10530.5|10528.5|10525.5|10523.5|154
1605103800000|2020-11-11 14:10:00|10530.5|10528.5|10536.5|10534.5|10536.5|10534.5|10528|10526|187
1605104100000|2020-11-11 14:15:00|10536|10534|10542.5|10540.5|10543.5|10541.5|10535|10533|263
1605104400000|2020-11-11 14:20:00|10542|10540|10541.5|10539.5|10548.5|10546.5|10538.5|10536.5|310
1605104700000|2020-11-11 14:25:00|10542|10540|10545.5|10543.5|10546.5|10544.5|10536.5|10534.5|212
1605105000000|2020-11-11 14:30:00|10546.5|10544.5|10530|10528|10546.5|10544.5|10518.5|10516.5|785
1605105300000|2020-11-11 14:35:00|10529.5|10527.5|10534|10532|10536.5|10534.5|10524.5|10522.5|376
1605105600000|2020-11-11 14:40:00|10534.5|10532.5|10553|10551|10553.5|10551.5|10532.5|10530.5|383
1605105900000|2020-11-11 14:45:00|10553.5|10551.5|10546|10544|10557|10555|10540|10538|268
1605106200000|2020-11-11 14:50:00|10545.5|10543.5|10555|10553|10560.5|10558.5|10545.5|10543.5|278
1605106500000|2020-11-11 14:55:00|10554.5|10552.5|10543.5|10541.5|10557|10555|10534.5|10532.5|395
1605106800000|2020-11-11 15:00:00|10545|10543|10532.5|10530.5|10557.5|10555.5|10530.5|10528.5|354
1605107100000|2020-11-11 15:05:00|10533.5|10531.5|10543.5|10541.5|10545|10543|10533.5|10531.5|286
1605107400000|2020-11-11 15:10:00|10543.4|10541.4|10543.4|10541.4|10548.4|10546.4|10534.9|10532.9|400
1605107700000|2020-11-11 15:15:00|10542.9|10540.9|10533.9|10531.9|10544.9|10542.9|10531.4|10529.4|295
1605108000000|2020-11-11 15:20:00|10534.4|10532.4|10527.4|10525.4|10539.4|10537.4|10527.4|10525.4|332
1605108300000|2020-11-11 15:25:00|10526.9|10524.9|10540.4|10538.4|10542.4|10540.4|10526.4|10524.4|309
1605108600000|2020-11-11 15:30:00|10540.9|10538.9|10539.4|10537.4|10547.4|10545.4|10535.4|10533.4|245
1605108900000|2020-11-11 15:35:00|10539.9|10537.9|10534.9|10532.9|10541.9|10539.9|10530.4|10528.4|440
1605109200000|2020-11-11 15:40:00|10535.4|10533.4|10542.4|10540.4|10542.4|10540.4|10534.4|10532.4|263
1605109500000|2020-11-11 15:45:00|10541.9|10539.9|10548.4|10546.4|10552.4|10550.4|10539.4|10537.4|277
1605109800000|2020-11-11 15:50:00|10547.9|10545.9|10550.4|10548.4|10557.4|10555.4|10547.9|10545.9|595
1605110100000|2020-11-11 15:55:00|10550.9|10548.9|10550.4|10548.4|10554.4|10552.4|10546.4|10544.4|361
1605110400000|2020-11-11 16:00:00|10549.4|10547.4|10542.9|10540.9|10550.4|10548.4|10540.4|10538.4|656
1605110700000|2020-11-11 16:05:00|10543.4|10541.4|10547.4|10545.4|10550.9|10548.9|10542.9|10540.9|245
1605111000000|2020-11-11 16:10:00|10547.9|10545.9|10547.9|10545.9|10553.4|10551.4|10544.4|10542.4|444
1605111300000|2020-11-11 16:15:00|10548.4|10546.4|10543.9|10541.9|10549.4|10547.4|10537.4|10535.4|2116
1605111600000|2020-11-11 16:20:00|10544.4|10542.4|10532.4|10530.4|10551.4|10549.4|10527.9|10525.9|1098
1605111900000|2020-11-11 16:25:00|10532.9|10530.9|10541.4|10539.4|10542.9|10540.9|10526.4|10524.4|2491
1605112200000|2020-11-11 16:30:00|10542.4|10540.4|10540.4|10538.4|10543.9|10541.9|10532.4|10530.4|1522
1605112500000|2020-11-11 16:35:00|10539.4|10537.4|10533.4|10531.4|10542.4|10540.4|10532.9|10530.9|472
1605112800000|2020-11-11 16:40:00|10533.9|10531.9|10537.4|10535.4|10542.4|10540.4|10533.4|10531.4|149
1605113100000|2020-11-11 16:45:00|10536.9|10534.9|10539.4|10537.4|10541.9|10539.9|10532.9|10530.9|167
1605113400000|2020-11-11 16:50:00|10538.9|10536.9|10539.4|10537.4|10540.4|10538.4|10536.4|10534.4|67
1605113700000|2020-11-11 16:55:00|10540.4|10538.4|10535.4|10533.4|10540.4|10538.4|10532.4|10530.4|164
1605114000000|2020-11-11 17:00:00|10534.9|10532.9|10538.4|10536.4|10538.9|10536.9|10530.4|10528.4|43
1605114300000|2020-11-11 17:05:00|10538.9|10536.9|10542.4|10540.4|10542.4|10540.4|10532.9|10530.9|118
1605114600000|2020-11-11 17:10:00|10542.9|10540.9|10533.9|10531.9|10543.4|10541.4|10532.9|10530.9|44
1605114900000|2020-11-11 17:15:00|10534.4|10532.4|10525.9|10523.9|10534.9|10532.9|10524.9|10522.9|65
1605115200000|2020-11-11 17:20:00|10525.4|10523.4|10530.4|10528.4|10530.9|10528.9|10524.9|10522.9|25
1605115500000|2020-11-11 17:25:00|10529.9|10527.9|10523.9|10521.9|10529.9|10527.9|10522.4|10520.4|67
1605115800000|2020-11-11 17:30:00|10524.4|10522.4|10519.9|10517.9|10526.9|10524.9|10519.9|10517.9|91
1605116100000|2020-11-11 17:35:00|10520.9|10518.9|10523.4|10521.4|10524.4|10522.4|10518.9|10516.9|40
1605116400000|2020-11-11 17:40:00|10522.9|10520.9|10526.4|10524.4|10529.4|10527.4|10522.9|10520.9|31
1605116700000|2020-11-11 17:45:00|10526.9|10524.9|10529.4|10527.4|10532.9|10530.9|10526.4|10524.4|34
1605117000000|2020-11-11 17:50:00|10529.9|10527.9|10533.4|10531.4|10533.4|10531.4|10529.4|10527.4|6
1605117300000|2020-11-11 17:55:00|10533.9|10531.9|10523.4|10521.4|10533.9|10531.9|10522.4|10520.4|49
1605117600000|2020-11-11 18:00:00|10523.9|10521.9|10522.4|10520.4|10524.4|10522.4|10522.4|10520.4|11
1605117900000|2020-11-11 18:05:00|10522.9|10520.9|10521.4|10519.4|10522.9|10520.9|10518.9|10516.9|9
1605118200000|2020-11-11 18:10:00|10521.9|10519.9|10521.4|10519.4|10522.4|10520.4|10520.9|10518.9|14
1605118500000|2020-11-11 18:15:00|10519.4|10517.4|10516.4|10514.4|10519.4|10517.4|10513.4|10511.4|30
1605118800000|2020-11-11 18:20:00|10516.9|10514.9|10520.9|10518.9|10524.4|10522.4|10516.9|10514.9|13
1605119100000|2020-11-11 18:25:00|10520.4|10518.4|10515.9|10513.9|10520.4|10518.4|10512.4|10510.4|23
1605119400000|2020-11-11 18:30:00|10514.9|10512.9|10519.4|10517.4|10519.4|10517.4|10514.4|10512.4|14
1605119700000|2020-11-11 18:35:00|10520.9|10518.9|10522.9|10520.9|10522.9|10520.9|10520.9|10518.9|5
1605120000000|2020-11-11 18:40:00|10523.4|10521.4|10514.9|10512.9|10523.4|10521.4|10514.9|10512.9|12
1605120300000|2020-11-11 18:45:00|10514.4|10512.4|10513.4|10511.4|10515.4|10513.4|10512.4|10510.4|22
1605120600000|2020-11-11 18:50:00|10512.9|10510.9|10513.9|10511.9|10513.9|10511.9|10509.9|10507.9|6
1605120900000|2020-11-11 18:55:00|10513.4|10511.4|10504.4|10502.4|10513.4|10511.4|10503.9|10501.9|27
1605121200000|2020-11-11 19:00:00|10504.9|10502.9|10510.9|10508.9|10510.9|10508.9|10504.9|10502.9|23
1605121500000|2020-11-11 19:05:00|10510.4|10508.4|10507.9|10505.9|10510.4|10508.4|10507.9|10505.9|11
1605121800000|2020-11-11 19:10:00|10508.4|10506.4|10506.9|10504.9|10510.4|10508.4|10506.4|10504.4|2
1605122100000|2020-11-11 19:15:00|10507.4|10505.4|10504.4|10502.4|10507.4|10505.4|10503.9|10501.9|3
1605122400000|2020-11-11 19:20:00|10505.4|10503.4|10503.4|10501.4|10508.9|10506.9|10502.4|10500.4|4
1605122700000|2020-11-11 19:25:00|10502.9|10500.9|10493.9|10491.9|10503.4|10501.4|10493.4|10491.4|21
1605123000000|2020-11-11 19:30:00|10494.4|10492.4|10495.9|10493.9|10499.9|10497.9|10492.4|10490.4|20
1605123300000|2020-11-11 19:35:00|10495.4|10493.4|10495.9|10493.9|10499.4|10497.4|10494.9|10492.9|8
1605123600000|2020-11-11 19:40:00|10495.4|10493.4|10492.4|10490.4|10495.4|10493.4|10487.4|10485.4|13
1605123900000|2020-11-11 19:45:00|10491.9|10489.9|10480.4|10478.4|10492.4|10490.4|10478.4|10476.4|26
1605124200000|2020-11-11 19:50:00|10479.9|10477.9|10481.4|10479.4|10483.4|10481.4|10476.4|10474.4|17
1605124500000|2020-11-11 19:55:00|10480.9|10478.9|10488.4|10486.4|10488.4|10486.4|10479.9|10477.9|7
1605124800000|2020-11-11 20:00:00|10488.9|10486.9|10488.9|10486.9|10491.9|10489.9|10487.4|10485.4|8
1605125100000|2020-11-11 20:05:00|10488.4|10486.4|10492.4|10490.4|10493.4|10491.4|10486.9|10484.9|4
1605125400000|2020-11-11 20:10:00|10493.4|10491.4|10496.4|10494.4|10497.4|10495.4|10493.4|10491.4|11
1605125700000|2020-11-11 20:15:00|10497.4|10495.4|10495.4|10493.4|10497.4|10495.4|10494.4|10492.4|6
1605126000000|2020-11-11 20:20:00|10494.9|10492.9|10488.4|10486.4|10495.4|10493.4|10484.4|10482.4|12
1605126300000|2020-11-11 20:25:00|10487.9|10485.9|10486.9|10484.9|10490.9|10488.9|10485.4|10483.4|9
1605126600000|2020-11-11 20:30:00|10487.9|10485.9|10494.9|10492.9|10495.4|10493.4|10487.9|10485.9|4
1605126900000|2020-11-11 20:35:00|10494.4|10492.4|10503.9|10501.9|10505.4|10503.4|10493.9|10491.9|9
1605127200000|2020-11-11 20:40:00|10503.4|10501.4|10505.4|10503.4|10505.4|10503.4|10503.4|10501.4|14
1605127500000|2020-11-11 20:45:00|10505.9|10503.9|10504.4|10502.4|10506.4|10504.4|10498.4|10496.4|37
1605127800000|2020-11-11 20:50:00|10505.4|10503.4|10508.9|10506.9|10510.9|10508.9|10500.9|10498.9|38
1605128100000|2020-11-11 20:55:00|10509.4|10507.4|10511.4|10505.4|10514.5|10510.4|10503.9|10501.9|53
1605128400000|2020-11-11 21:00:00|10511.5|10505.5|10521.9|10515.9|10525.7|10519.7|10510.1|10504.1|0
1605128700000|2020-11-11 21:05:00|10521.4|10515.4|10519.7|10513.7|10523.8|10517.8|10517.9|10511.9|0
1605129000000|2020-11-11 21:10:00|10519|10513|10522.6|10516.6|10523.5|10517.5|10517.9|10511.9|0
1605129300000|2020-11-11 21:15:00|10522.2|10516.2|10522.9|10516.9|10523.1|10517.1|10521.9|10515.9|0
1605129600000|2020-11-11 21:20:00|10523.1|10517.1|10523.8|10517.8|10523.8|10517.8|10522.9|10516.9|0
1605129900000|2020-11-11 21:25:00|10524|10518|10523.8|10517.8|10524|10518|10522.9|10516.9|0
1605130200000|2020-11-11 21:30:00|10523.7|10517.7|10526.8|10520.8|10530.5|10524.5|10521.1|10515.1|0
1605130500000|2020-11-11 21:35:00|10525.9|10519.9|10530|10524|10530.5|10524.5|10525.2|10519.2|0
1605130800000|2020-11-11 21:40:00|10530.1|10524.1|10527|10521|10530.5|10524.5|10526.5|10520.5|0
1605131100000|2020-11-11 21:45:00|10526.9|10520.9|10528.9|10522.9|10528.9|10522.9|10524.1|10518.1|0
1605131400000|2020-11-11 21:50:00|10528.8|10522.8|10529.4|10523.4|10530.5|10524.5|10527|10521|0
1605131700000|2020-11-11 21:55:00|10529.2|10523.2|10523.8|10517.8|10529.2|10523.2|10522.2|10516.2|0
1605132000000|2020-11-11 22:00:00|10524.1|10518.1|10523.6|10517.6|10524.3|10518.3|10523.4|10517.4|0
1605132300000|2020-11-11 22:05:00|10523.8|10517.8|10523.6|10517.6|10524.1|10518.1|10523.2|10517.2|0
1605132600000|2020-11-11 22:10:00|10523.4|10517.4|10524.3|10518.3|10524.5|10518.5|10523.4|10517.4|0
1605132900000|2020-11-11 22:15:00|10525.2|10519.2|10525.2|10519.2|10525.9|10519.9|10524.5|10518.5|0
1605133200000|2020-11-11 22:20:00|10525.4|10519.4|10525.4|10519.4|10525.4|10519.4|10525.4|10519.4|0
1605133500000|2020-11-11 22:25:00|10525.2|10519.2|10525.4|10519.4|10525.9|10519.9|10525|10519|0
1605133800000|2020-11-11 22:30:00|10525.2|10519.2|10525|10519|10525.4|10519.4|10525|10519|0
1605134100000|2020-11-11 22:35:00|10525.2|10519.2|10525|10519|10525.4|10519.4|10525|10519|0
1605134400000|2020-11-11 22:40:00|10525.4|10519.4|10525|10519|10525.4|10519.4|10525|10519|0
1605134700000|2020-11-11 22:45:00|10524.7|10518.7|10525.2|10519.2|10525.2|10519.2|10524.5|10518.5|0
1605135000000|2020-11-11 22:50:00|10525|10519|10525.7|10519.7|10526.3|10520.3|10524.7|10518.7|0
1605135300000|2020-11-11 22:55:00|10525.9|10519.9|10526.3|10520.3|10526.3|10520.3|10525.2|10519.2|0
1605135600000|2020-11-11 23:00:00|10526.5|10520.5|10520.1|10514.1|10526.5|10520.5|10513.4|10507.4|0
1605135900000|2020-11-11 23:05:00|10520|10514|10514.4|10508.4|10520.3|10514.3|10513.6|10507.6|0
1605136200000|2020-11-11 23:10:00|10514.2|10508.2|10517.9|10511.9|10520.3|10514.3|10513.4|10507.4|0
1605136500000|2020-11-11 23:15:00|10518|10512|10516.8|10510.8|10519.8|10513.8|10515.8|10509.8|0
1605136800000|2020-11-11 23:20:00|10516.9|10510.9|10520.9|10514.9|10520.9|10514.9|10516.9|10510.9|0
1605137100000|2020-11-11 23:25:00|10521|10515|10520.6|10514.6|10522.2|10516.2|10519.3|10513.3|0
1605137400000|2020-11-11 23:30:00|10520.3|10514.3|10524.4|10518.4|10524.4|10518.4|10520.3|10514.3|0
1605137700000|2020-11-11 23:35:00|10524.3|10518.3|10524.4|10518.4|10524.4|10518.4|10523.8|10517.8|0
1605138000000|2020-11-11 23:40:00|10524.3|10518.3|10513.9|10507.9|10524.3|10518.3|10512|10506|0
1605138300000|2020-11-11 23:45:00|10513.8|10507.8|10517.1|10511.1|10517.9|10511.9|10510.4|10504.4|0
1605138600000|2020-11-11 23:50:00|10517.2|10511.2|10516.3|10510.3|10518.5|10512.5|10515|10509|0
1605138900000|2020-11-11 23:55:00|10516.2|10510.2|10507.5|10501.5|10516.2|10510.2|10506.4|10500.4|0
1605139200000|2020-11-12 00:00:00|10507.2|10501.2|10503.5|10497.5|10510.2|10504.2|10502.4|10496.4|0
1605139500000|2020-11-12 00:05:00|10503.6|10497.6|10508.8|10502.8|10509.4|10503.4|10502.9|10496.9|0
1605139800000|2020-11-12 00:10:00|10508.9|10502.9|10509.1|10503.1|10510.5|10504.5|10506.4|10500.4|0
1605140100000|2020-11-12 00:15:00|10509|10503|10483.4|10477.4|10509.4|10503.4|10483.3|10477.3|0
1605140400000|2020-11-12 00:20:00|10483.5|10477.5|10480.9|10474.9|10485.9|10479.9|10478.3|10472.3|0
1605140700000|2020-11-12 00:25:00|10481.7|10475.7|10486|10480|10488.3|10482.3|10481.7|10475.7|0
1605141000000|2020-11-12 00:30:00|10486.4|10480.4|10490.8|10484.8|10492.1|10486.1|10485.6|10479.6|0
1605141300000|2020-11-12 00:35:00|10490.9|10484.9|10494.7|10488.7|10500.9|10494.9|10488.4|10482.4|0
1605141600000|2020-11-12 00:40:00|10494.8|10488.8|10493.6|10487.6|10500.8|10494.8|10493.5|10487.5|0
1605141900000|2020-11-12 00:45:00|10493.7|10487.7|10498.5|10492.5|10498.6|10492.6|10490.8|10484.8|0
1605142200000|2020-11-12 00:50:00|10498.4|10492.4|10493.4|10487.4|10498.4|10492.4|10493.3|10487.3|0
1605142500000|2020-11-12 00:55:00|10493.3|10487.3|10484.5|10478.5|10493.3|10487.3|10480.8|10474.8|0
1605142800000|2020-11-12 01:00:00|10483.4|10477.4|10477.3|10471.3|10485.7|10479.7|10476|10470|0
1605143100000|2020-11-12 01:05:00|10476.9|10470.9|10480.1|10474.1|10481.3|10475.3|10473.6|10467.6|0
1605143400000|2020-11-12 01:10:00|10480.5|10474.5|10478.7|10472.7|10481.4|10475.4|10476.4|10470.4|0
1605143700000|2020-11-12 01:15:00|10478.8|10472.8|10481|10475|10481.2|10475.2|10477.3|10471.3|0
1605144000000|2020-11-12 01:20:00|10481.1|10475.1|10486.2|10480.2|10488.6|10482.6|10478.5|10472.5|0
1605144300000|2020-11-12 01:25:00|10486.1|10480.1|10481.2|10475.2|10487.2|10481.2|10479.8|10473.8|0
1605144600000|2020-11-12 01:30:00|10481.3|10475.3|10473.7|10467.7|10482.5|10476.5|10473.6|10467.6|0
1605144900000|2020-11-12 01:35:00|10473.8|10467.8|10468.4|10462.4|10473.9|10467.9|10468.3|10462.3|0
1605145200000|2020-11-12 01:40:00|10468.5|10462.5|10467.2|10461.2|10470.9|10464.9|10464.8|10458.8|0
1605145500000|2020-11-12 01:45:00|10467.3|10461.3|10469.9|10463.9|10472.2|10466.2|10467.2|10461.2|0
1605145800000|2020-11-12 01:50:00|10470.3|10464.3|10465.5|10459.5|10472.3|10466.3|10464.3|10458.3|0
1605146100000|2020-11-12 01:55:00|10466|10460|10469.3|10463.3|10471.9|10465.9|10466|10460|0
1605146400000|2020-11-12 02:00:00|10469.4|10463.4|10470.2|10464.2|10474.3|10468.3|10469.1|10463.1|0
1605146700000|2020-11-12 02:05:00|10470.6|10464.6|10464.2|10458.2|10471.5|10465.5|10463.9|10457.9|0
1605147000000|2020-11-12 02:10:00|10464.3|10458.3|10463.7|10457.7|10469.2|10463.2|10463.7|10457.7|0
1605147300000|2020-11-12 02:15:00|10463.8|10457.8|10458.1|10452.1|10463.8|10457.8|10458|10452|0
1605147600000|2020-11-12 02:20:00|10458.2|10452.2|10463.7|10457.7|10463.8|10457.8|10456|10450|0
1605147900000|2020-11-12 02:25:00|10463.8|10457.8|10461.5|10455.5|10466.4|10460.4|10461.5|10455.5|0
1605148200000|2020-11-12 02:30:00|10461.6|10455.6|10466.4|10460.4|10468.8|10462.8|10461.6|10455.6|0
1605148500000|2020-11-12 02:35:00|10466.5|10460.5|10466.2|10460.2|10468.9|10462.9|10465|10459|0
1605148800000|2020-11-12 02:40:00|10466.3|10460.3|10468.7|10462.7|10468.8|10462.8|10465|10459|0
1605149100000|2020-11-12 02:45:00|10468.3|10462.3|10468.6|10462.6|10468.7|10462.7|10463.5|10457.5|0
1605149400000|2020-11-12 02:50:00|10468.5|10462.5|10468.5|10462.5|10468.7|10462.7|10465.9|10459.9|0
1605149700000|2020-11-12 02:55:00|10468.1|10462.1|10477.9|10471.9|10477.9|10471.9|10460.8|10454.8|0
1605150000000|2020-11-12 03:00:00|10477.8|10471.8|10480.9|10474.9|10481|10475|10475.7|10469.7|0
1605150300000|2020-11-12 03:05:00|10481|10475|10475.6|10469.6|10482.2|10476.2|10475.6|10469.6|0
1605150600000|2020-11-12 03:10:00|10475.8|10469.8|10470.6|10464.6|10478.1|10472.1|10470.5|10464.5|0
1605150900000|2020-11-12 03:15:00|10471|10465|10470.5|10464.5|10475.8|10469.8|10470.5|10464.5|0
1605151200000|2020-11-12 03:20:00|10470.6|10464.6|10470.8|10464.8|10473|10467|10465.6|10459.6|0
1605151500000|2020-11-12 03:25:00|10470.9|10464.9|10473.3|10467.3|10473.5|10467.5|10470.8|10464.8|0
1605151800000|2020-11-12 03:30:00|10472.5|10466.5|10455.8|10449.8|10472.5|10466.5|10455.8|10449.8|0
1605152100000|2020-11-12 03:35:00|10455.9|10449.9|10453.5|10447.5|10459.9|10453.9|10447.6|10441.6|0
1605152400000|2020-11-12 03:40:00|10453.4|10447.4|10461.2|10455.2|10461.2|10455.2|10453.4|10447.4|0
1605152700000|2020-11-12 03:45:00|10461.1|10455.1|10462.5|10456.5|10462.5|10456.5|10456.9|10450.9|0
1605153000000|2020-11-12 03:50:00|10462.1|10456.1|10458.9|10452.9|10465.1|10459.1|10457.5|10451.5|0
1605153300000|2020-11-12 03:55:00|10458.5|10452.5|10461.5|10455.5|10464|10458|10455.1|10449.1|0
1605153600000|2020-11-12 04:00:00|10461.6|10455.6|10468.7|10462.7|10471.2|10465.2|10461.5|10455.5|0
1605153900000|2020-11-12 04:05:00|10468.8|10462.8|10468.8|10462.8|10471.3|10465.3|10468.7|10462.7|0
1605154200000|2020-11-12 04:10:00|10468.9|10462.9|10466.2|10460.2|10471.3|10465.3|10466.2|10460.2|0
1605154500000|2020-11-12 04:15:00|10466.1|10460.1|10464|10458|10468.6|10462.6|10463.8|10457.8|0
1605154800000|2020-11-12 04:20:00|10464.1|10458.1|10466.6|10460.6|10466.6|10460.6|10461.5|10455.5|0
1605155100000|2020-11-12 04:25:00|10466.5|10460.5|10468.7|10462.7|10468.9|10462.9|10466.3|10460.3|0
1605155400000|2020-11-12 04:30:00|10468.8|10462.8|10466.3|10460.3|10471.3|10465.3|10466.2|10460.2|0
1605155700000|2020-11-12 04:35:00|10466.4|10460.4|10466.3|10460.3|10468.8|10462.8|10463.9|10457.9|0
1605156000000|2020-11-12 04:40:00|10466.4|10460.4|10466.3|10460.3|10468.8|10462.8|10463.8|10457.8|0
1605156300000|2020-11-12 04:45:00|10466.5|10460.5|10466.3|10460.3|10469|10463|10466.2|10460.2|0
1605156600000|2020-11-12 04:50:00|10466.2|10460.2|10455.9|10449.9|10466.2|10460.2|10453.1|10447.1|0
1605156900000|2020-11-12 04:55:00|10456|10450|10458.9|10452.9|10458.9|10452.9|10454.6|10448.6|0
1605157200000|2020-11-12 05:00:00|10459|10453|10457.1|10451.1|10461.8|10455.8|10456.5|10450.5|0
1605157500000|2020-11-12 05:05:00|10457.2|10451.2|10464.9|10458.9|10469.9|10463.9|10457.2|10451.2|0
1605157800000|2020-11-12 05:10:00|10467.3|10461.3|10472.3|10466.3|10472.3|10466.3|10464.8|10458.8|0
1605158100000|2020-11-12 05:15:00|10471.9|10465.9|10469.8|10463.8|10472.3|10466.3|10469.7|10463.7|0
1605158400000|2020-11-12 05:20:00|10469.7|10463.7|10477.5|10471.5|10477.6|10471.6|10469.6|10463.6|0
1605158700000|2020-11-12 05:25:00|10477.4|10471.4|10483.7|10477.7|10488.5|10482.5|10471.2|10465.2|0
1605159000000|2020-11-12 05:30:00|10484.1|10478.1|10480.4|10474.4|10484.9|10478.9|10477.9|10471.9|0
1605159300000|2020-11-12 05:35:00|10480.5|10474.5|10470.8|10464.8|10480.5|10474.5|10467.1|10461.1|0
1605159600000|2020-11-12 05:40:00|10469.6|10463.6|10468|10462|10473.4|10467.4|10465.9|10459.9|0
1605159900000|2020-11-12 05:45:00|10467.9|10461.9|10470.9|10464.9|10473.2|10467.2|10465.2|10459.2|0
1605160200000|2020-11-12 05:50:00|10470.8|10464.8|10474.7|10468.7|10475.9|10469.9|10469.5|10463.5|0
1605160500000|2020-11-12 05:55:00|10474.3|10468.3|10478.2|10472.2|10480.6|10474.6|10468.2|10462.2|0
1605160800000|2020-11-12 06:00:00|10478.1|10472.1|10480.7|10474.7|10483.1|10477.1|10475.8|10469.8|0
1605161100000|2020-11-12 06:05:00|10480.3|10474.3|10478.1|10472.1|10480.7|10474.7|10478.1|10472.1|0
1605161400000|2020-11-12 06:10:00|10477.7|10471.7|10466.9|10460.9|10478.1|10472.1|10466.9|10460.9|0
1605161700000|2020-11-12 06:15:00|10465.4|10459.4|10464.2|10458.2|10470.3|10464.3|10460.9|10454.9|0
1605162000000|2020-11-12 06:20:00|10464.3|10458.3|10461.2|10455.2|10466.8|10460.8|10461.2|10455.2|0
1605162300000|2020-11-12 06:25:00|10461.3|10455.3|10466.3|10460.3|10466.6|10460.6|10459|10453|0
1605162600000|2020-11-12 06:30:00|10466.2|10460.2|10474.2|10468.2|10476.7|10470.7|10466.2|10460.2|0
1605162900000|2020-11-12 06:35:00|10474.6|10468.6|10471.8|10465.8|10475.4|10469.4|10469.1|10463.1|0
1605163200000|2020-11-12 06:40:00|10471.7|10465.7|10471.8|10465.8|10474.3|10468.3|10471.7|10465.7|0
1605163500000|2020-11-12 06:45:00|10471.9|10465.9|10473.2|10467.2|10474.7|10468.7|10471.8|10465.8|0
1605163800000|2020-11-12 06:50:00|10473.1|10467.1|10471|10465|10473.2|10467.2|10470.7|10464.7|0
1605164100000|2020-11-12 06:55:00|10471.4|10465.4|10470.7|10464.7|10473.3|10467.3|10470.7|10464.7|0
1605164400000|2020-11-12 07:00:00|10466.4|10464.4|10466.4|10464.4|10468.9|10466.9|10457.9|10455.9|186
1605164700000|2020-11-12 07:05:00|10467.4|10465.4|10477.9|10475.9|10477.9|10475.9|10465.4|10463.4|94
1605165000000|2020-11-12 07:10:00|10477.4|10475.4|10470.4|10468.4|10480.4|10478.4|10467.4|10465.4|55
1605165300000|2020-11-12 07:15:00|10471.4|10469.4|10473.4|10471.4|10476.9|10474.9|10471.4|10469.4|26
1605165600000|2020-11-12 07:20:00|10472.4|10470.4|10476.9|10474.9|10478.4|10476.4|10471.4|10469.4|29
1605165900000|2020-11-12 07:25:00|10476.4|10474.4|10477.9|10475.9|10483.9|10481.9|10476.4|10474.4|39
1605166200000|2020-11-12 07:30:00|10478.4|10476.4|10480.4|10478.4|10483.4|10481.4|10474.9|10472.9|71
1605166500000|2020-11-12 07:35:00|10480.9|10478.9|10479.4|10477.4|10487.4|10485.4|10476.4|10474.4|24
1605166800000|2020-11-12 07:40:00|10478.9|10476.9|10468.9|10466.9|10478.9|10476.9|10468.9|10466.9|20
1605167100000|2020-11-12 07:45:00|10468.4|10466.4|10461.9|10459.9|10468.4|10466.4|10458.4|10456.4|94
1605167400000|2020-11-12 07:50:00|10462.4|10460.4|10465.9|10463.9|10467.9|10465.9|10460.4|10458.4|26
1605167700000|2020-11-12 07:55:00|10465.4|10463.4|10464.9|10462.9|10466.9|10464.9|10452.9|10450.9|101
1605168000000|2020-11-12 08:00:00|10463.9|10461.9|10492.4|10490.4|10494.9|10492.9|10463.9|10461.9|1013
1605168300000|2020-11-12 08:05:00|10491.9|10489.9|10470.9|10468.9|10494.4|10492.4|10459.4|10457.4|785
1605168600000|2020-11-12 08:10:00|10469.9|10467.9|10499.4|10497.4|10499.9|10497.9|10465.4|10463.4|427
1605168900000|2020-11-12 08:15:00|10498.9|10496.9|10500.9|10498.9|10511.9|10509.9|10496.9|10494.9|473
1605169200000|2020-11-12 08:20:00|10500.4|10498.4|10495.9|10493.9|10505.4|10503.4|10493.9|10491.9|398
1605169500000|2020-11-12 08:25:00|10496.4|10494.4|10498.9|10496.9|10500.9|10498.9|10483.9|10481.9|298
1605169800000|2020-11-12 08:30:00|10498.4|10496.4|10509.4|10507.4|10510.9|10508.9|10496.4|10494.4|273
1605170100000|2020-11-12 08:35:00|10508.9|10506.9|10508.4|10506.4|10514.9|10512.9|10505.9|10503.9|241
1605170400000|2020-11-12 08:40:00|10508.1|10506.1|10499.6|10497.6|10508.6|10506.6|10494.6|10492.6|430
1605170700000|2020-11-12 08:45:00|10500.1|10498.1|10518.1|10516.1|10519.1|10517.1|10499.1|10497.1|258
1605171000000|2020-11-12 08:50:00|10518.6|10516.6|10501.6|10499.6|10520.1|10518.1|10499.1|10497.1|196
1605171300000|2020-11-12 08:55:00|10502.1|10500.1|10492.6|10490.6|10502.6|10500.6|10488.1|10486.1|296
1605171600000|2020-11-12 09:00:00|10492.1|10490.1|10513.6|10511.6|10516.1|10514.1|10491.6|10489.6|204
1605171900000|2020-11-12 09:05:00|10514.1|10512.1|10512.1|10510.1|10518.1|10516.1|10501.1|10499.1|186
1605172200000|2020-11-12 09:10:00|10512.6|10510.6|10518.6|10516.6|10518.6|10516.6|10508.6|10506.6|276
1605172500000|2020-11-12 09:15:00|10518.1|10516.1|10528.6|10526.6|10529.1|10527.1|10515.1|10513.1|194
1605172800000|2020-11-12 09:20:00|10528.1|10526.1|10534.6|10532.6|10535.6|10533.6|10520.6|10518.6|275
1605173100000|2020-11-12 09:25:00|10535.1|10533.1|10521.6|10519.6|10535.1|10533.1|10516.6|10514.6|374
1605173400000|2020-11-12 09:30:00|10523.1|10521.1|10515.6|10513.6|10529.1|10527.1|10515.6|10513.6|195
1605173700000|2020-11-12 09:35:00|10515.1|10513.1|10533.6|10531.6|10535.6|10533.6|10514.6|10512.6|118
1605174000000|2020-11-12 09:40:00|10533.1|10531.1|10532.1|10530.1|10539.1|10537.1|10530.1|10528.1|216
1605174300000|2020-11-12 09:45:00|10531.6|10529.6|10535.6|10533.6|10543.6|10541.6|10531.1|10529.1|184
1605174600000|2020-11-12 09:50:00|10535.1|10533.1|10545.1|10543.1|10546.1|10544.1|10531.6|10529.6|189
1605174900000|2020-11-12 09:55:00|10544.6|10542.6|10537.6|10535.6|10546.1|10544.1|10533.1|10531.1|238
1605175200000|2020-11-12 10:00:00|10538.6|10536.6|10535.1|10533.1|10543.1|10541.1|10532.6|10530.6|161
1605175500000|2020-11-12 10:05:00|10534.6|10532.6|10538.1|10536.1|10541.6|10539.6|10534.1|10532.1|356
1605175800000|2020-11-12 10:10:00|10538.6|10536.6|10540.6|10538.6|10541.6|10539.6|10531.1|10529.1|107
1605176100000|2020-11-12 10:15:00|10541.1|10539.1|10548.1|10546.1|10550.1|10548.1|10538.1|10536.1|135
1605176400000|2020-11-12 10:20:00|10547.6|10545.6|10556.6|10554.6|10558.6|10556.6|10547.1|10545.1|221
1605176700000|2020-11-12 10:25:00|10557.1|10555.1|10553.1|10551.1|10558.1|10556.1|10543.6|10541.6|125
1605177000000|2020-11-12 10:30:00|10552.6|10550.6|10555.6|10553.6|10556.1|10554.1|10548.1|10546.1|147
1605177300000|2020-11-12 10:35:00|10556.1|10554.1|10547.6|10545.6|10562.1|10560.1|10546.6|10544.6|229
1605177600000|2020-11-12 10:40:00|10547.1|10545.1|10541.6|10539.6|10550.1|10548.1|10541.1|10539.1|213
1605177900000|2020-11-12 10:45:00|10542.1|10540.1|10547.1|10545.1|10548.1|10546.1|10540.6|10538.6|123
1605178200000|2020-11-12 10:50:00|10547.6|10545.6|10545.1|10543.1|10550.1|10548.1|10545.1|10543.1|82
1605178500000|2020-11-12 10:55:00|10544.6|10542.6|10543.1|10541.1|10544.6|10542.6|10539.6|10537.6|120
1605178800000|2020-11-12 11:00:00|10543.6|10541.6|10532.6|10530.6|10546.1|10544.1|10532.1|10530.1|168
1605179100000|2020-11-12 11:05:00|10532.1|10530.1|10530.6|10528.6|10537.6|10535.6|10529.6|10527.6|94
1605179400000|2020-11-12 11:10:00|10530.1|10528.1|10532.1|10530.1|10535.6|10533.6|10526.1|10524.1|176
1605179700000|2020-11-12 11:15:00|10531.6|10529.6|10534.1|10532.1|10542.1|10540.1|10531.6|10529.6|69
1605180000000|2020-11-12 11:20:00|10533.1|10531.1|10538.6|10536.6|10540.1|10538.1|10531.1|10529.1|145
1605180300000|2020-11-12 11:25:00|10538.1|10536.1|10534.1|10532.1|10542.1|10540.1|10532.1|10530.1|83
1605180600000|2020-11-12 11:30:00|10534.6|10532.6|10525.1|10523.1|10539.1|10537.1|10525.1|10523.1|137
1605180900000|2020-11-12 11:35:00|10524.6|10522.6|10526.1|10524.1|10531.6|10529.6|10524.6|10522.6|96
1605181200000|2020-11-12 11:40:00|10527.1|10525.1|10529.6|10527.6|10534.1|10532.1|10526.6|10524.6|69
1605181500000|2020-11-12 11:45:00|10529.1|10527.1|10530.6|10528.6|10536.1|10534.1|10527.1|10525.1|118
1605181800000|2020-11-12 11:50:00|10531.1|10529.1|10534.1|10532.1|10538.1|10536.1|10530.6|10528.6|128
1605182100000|2020-11-12 11:55:00|10534.6|10532.6|10521.1|10519.1|10534.6|10532.6|10519.6|10517.6|205
1605182400000|2020-11-12 12:00:00|10520.6|10518.6|10512.1|10510.1|10524.6|10522.6|10512.1|10510.1|337
1605182700000|2020-11-12 12:05:00|10511.1|10509.1|10495.1|10493.1|10511.1|10509.1|10493.6|10491.6|368
1605183000000|2020-11-12 12:10:00|10494.6|10492.6|10501.1|10499.1|10502.1|10500.1|10491.6|10489.6|250
1605183300000|2020-11-12 12:15:00|10501.6|10499.6|10506.6|10504.6|10508.1|10506.1|10499.6|10497.6|202
1605183600000|2020-11-12 12:20:00|10506.1|10504.1|10504.1|10502.1|10507.1|10505.1|10501.1|10499.1|108
1605183900000|2020-11-12 12:25:00|10504.6|10502.6|10511.1|10509.1|10512.1|10510.1|10504.1|10502.1|126
1605184200000|2020-11-12 12:30:00|10511.6|10509.6|10502.6|10500.6|10513.1|10511.1|10502.6|10500.6|102
1605184500000|2020-11-12 12:35:00|10502.1|10500.1|10513.1|10511.1|10513.1|10511.1|10502.1|10500.1|89
1605184800000|2020-11-12 12:40:00|10512.7|10510.7|10510.7|10508.7|10515.2|10513.2|10503.7|10501.7|102
1605185100000|2020-11-12 12:45:00|10511.2|10509.2|10504.7|10502.7|10514.2|10512.2|10504.7|10502.7|84
1605185400000|2020-11-12 12:50:00|10505.2|10503.2|10488.7|10486.7|10505.2|10503.2|10483.7|10481.7|370
1605185700000|2020-11-12 12:55:00|10489.2|10487.2|10490.7|10488.7|10499.7|10497.7|10487.7|10485.7|238
1605186000000|2020-11-12 13:00:00|10491.2|10489.2|10499.7|10497.7|10501.2|10499.2|10491.2|10489.2|242
1605186300000|2020-11-12 13:05:00|10500.2|10498.2|10499.7|10497.7|10507.2|10505.2|10495.2|10493.2|183
1605186600000|2020-11-12 13:10:00|10500.2|10498.2|10492.2|10490.2|10500.2|10498.2|10491.7|10489.7|125
1605186900000|2020-11-12 13:15:00|10492.7|10490.7|10496.2|10494.2|10502.7|10500.7|10492.2|10490.2|156
1605187200000|2020-11-12 13:20:00|10496.7|10494.7|10502.7|10500.7|10503.2|10501.2|10491.7|10489.7|251
1605187500000|2020-11-12 13:25:00|10503.2|10501.2|10509.7|10507.7|10510.2|10508.2|10499.7|10497.7|140
1605187800000|2020-11-12 13:30:00|10510.2|10508.2|10524.2|10522.2|10524.7|10522.7|10507.2|10505.2|215
1605188100000|2020-11-12 13:35:00|10523.7|10521.7|10514.2|10512.2|10524.7|10522.7|10512.7|10510.7|193
1605188400000|2020-11-12 13:40:00|10513.7|10511.7|10513.2|10511.2|10518.7|10516.7|10509.7|10507.7|341
1605188700000|2020-11-12 13:45:00|10512.7|10510.7|10504.7|10502.7|10515.2|10513.2|10502.7|10500.7|167
1605189000000|2020-11-12 13:50:00|10505.2|10503.2|10503.7|10501.7|10509.7|10507.7|10503.2|10501.2|168
1605189300000|2020-11-12 13:55:00|10504.2|10502.2|10509.2|10507.2|10509.7|10507.7|10495.2|10493.2|275
1605189600000|2020-11-12 14:00:00|10509.7|10507.7|10501.2|10499.2|10510.7|10508.7|10499.7|10497.7|154
1605189900000|2020-11-12 14:05:00|10500.7|10498.7|10500.7|10498.7|10504.7|10502.7|10496.7|10494.7|162
1605190200000|2020-11-12 14:10:00|10501.2|10499.2|10515.7|10513.7|10516.7|10514.7|10500.7|10498.7|301
1605190500000|2020-11-12 14:15:00|10516.2|10514.2|10512.2|10510.2|10521.7|10519.7|10507.2|10505.2|293
1605190800000|2020-11-12 14:20:00|10512.7|10510.7|10520.2|10518.2|10526.2|10524.2|10512.7|10510.7|298
1605191100000|2020-11-12 14:25:00|10520.7|10518.7|10522.7|10520.7|10527.2|10525.2|10518.7|10516.7|259
1605191400000|2020-11-12 14:30:00|10521.7|10519.7|10506.2|10504.2|10522.2|10520.2|10497.7|10495.7|430
1605191700000|2020-11-12 14:35:00|10505.7|10503.7|10513.7|10511.7|10522.2|10520.2|10504.7|10502.7|357
1605192000000|2020-11-12 14:40:00|10514.2|10512.2|10525.2|10523.2|10526.2|10524.2|10509.2|10507.2|445
1605192300000|2020-11-12 14:45:00|10525.7|10523.7|10515.7|10513.7|10528.7|10526.7|10511.2|10509.2|608
1605192600000|2020-11-12 14:50:00|10515.2|10513.2|10528.7|10526.7|10530.7|10528.7|10510.7|10508.7|345
1605192900000|2020-11-12 14:55:00|10528.2|10526.2|10523.2|10521.2|10528.7|10526.7|10513.2|10511.2|283
1605193200000|2020-11-12 15:00:00|10521.7|10519.7|10518.2|10516.2|10527.7|10525.7|10516.7|10514.7|305
1605193500000|2020-11-12 15:05:00|10517.7|10515.7|10517.2|10515.2|10525.2|10523.2|10510.7|10508.7|178
1605193800000|2020-11-12 15:10:00|10515.9|10513.9|10514.9|10512.9|10522.9|10520.9|10511.9|10509.9|297
1605194100000|2020-11-12 15:15:00|10514.4|10512.4|10514.4|10512.4|10521.4|10519.4|10510.4|10508.4|242
1605194400000|2020-11-12 15:20:00|10513.9|10511.9|10507.4|10505.4|10515.4|10513.4|10505.9|10503.9|166
1605194700000|2020-11-12 15:25:00|10507.9|10505.9|10504.4|10502.4|10512.9|10510.9|10501.4|10499.4|332
1605195000000|2020-11-12 15:30:00|10503.9|10501.9|10507.4|10505.4|10515.9|10513.9|10503.4|10501.4|333
1605195300000|2020-11-12 15:35:00|10506.9|10504.9|10502.4|10500.4|10508.4|10506.4|10500.4|10498.4|234
1605195600000|2020-11-12 15:40:00|10501.4|10499.4|10499.9|10497.9|10507.4|10505.4|10497.4|10495.4|250
1605195900000|2020-11-12 15:45:00|10500.4|10498.4|10495.9|10493.9|10500.4|10498.4|10491.4|10489.4|182
1605196200000|2020-11-12 15:50:00|10496.4|10494.4|10499.4|10497.4|10502.4|10500.4|10493.9|10491.9|185
1605196500000|2020-11-12 15:55:00|10499.9|10497.9|10498.4|10496.4|10504.4|10502.4|10497.9|10495.9|240
1605196800000|2020-11-12 16:00:00|10499.4|10497.4|10499.4|10497.4|10503.9|10501.9|10495.4|10493.4|222
1605197100000|2020-11-12 16:05:00|10499.9|10497.9|10498.9|10496.9|10502.4|10500.4|10489.4|10487.4|282
1605197400000|2020-11-12 16:10:00|10498.4|10496.4|10488.9|10486.9|10499.9|10497.9|10485.9|10483.9|365
1605197700000|2020-11-12 16:15:00|10488.4|10486.4|10497.4|10495.4|10498.9|10496.9|10488.4|10486.4|451
1605198000000|2020-11-12 16:20:00|10496.9|10494.9|10500.9|10498.9|10503.4|10501.4|10492.9|10490.9|548
1605198300000|2020-11-12 16:25:00|10501.4|10499.4|10498.4|10496.4|10505.4|10503.4|10493.9|10491.9|1475
1605198600000|2020-11-12 16:30:00|10497.4|10495.4|10493.4|10491.4|10503.4|10501.4|10490.9|10488.9|894
1605198900000|2020-11-12 16:35:00|10492.9|10490.9|10487.4|10485.4|10500.4|10498.4|10487.4|10485.4|162
1605199200000|2020-11-12 16:40:00|10486.9|10484.9|10479.9|10477.9|10488.4|10486.4|10477.4|10475.4|188
1605199500000|2020-11-12 16:45:00|10479.4|10477.4|10481.9|10479.9|10484.9|10482.9|10478.4|10476.4|30
1605199800000|2020-11-12 16:50:00|10481.4|10479.4|10490.4|10488.4|10492.9|10490.9|10481.4|10479.4|45
1605200100000|2020-11-12 16:55:00|10490.9|10488.9|10494.4|10492.4|10495.4|10493.4|10486.4|10484.4|38
1605200400000|2020-11-12 17:00:00|10494.9|10492.9|10496.9|10494.9|10497.4|10495.4|10491.4|10489.4|31
1605200700000|2020-11-12 17:05:00|10497.4|10495.4|10496.4|10494.4|10498.9|10496.9|10491.4|10489.4|56
1605201000000|2020-11-12 17:10:00|10495.4|10493.4|10494.9|10492.9|10497.9|10495.9|10491.4|10489.4|19
1605201300000|2020-11-12 17:15:00|10495.4|10493.4|10489.9|10487.9|10496.9|10494.9|10489.4|10487.4|17
1605201600000|2020-11-12 17:20:00|10490.4|10488.4|10485.9|10483.9|10492.4|10490.4|10485.4|10483.4|10
1605201900000|2020-11-12 17:25:00|10485.4|10483.4|10475.4|10473.4|10486.4|10484.4|10473.4|10471.4|55
1605202200000|2020-11-12 17:30:00|10474.9|10472.9|10475.4|10473.4|10479.4|10477.4|10474.4|10472.4|32
1605202500000|2020-11-12 17:35:00|10475.9|10473.9|10468.4|10466.4|10478.9|10476.9|10467.9|10465.9|43
1605202800000|2020-11-12 17:40:00|10467.9|10465.9|10462.9|10460.9|10468.4|10466.4|10459.9|10457.9|66
1605203100000|2020-11-12 17:45:00|10463.4|10461.4|10449.9|10447.9|10463.4|10461.4|10448.9|10446.9|70
1605203400000|2020-11-12 17:50:00|10450.4|10448.4|10451.4|10449.4|10451.9|10449.9|10442.4|10440.4|78
1605203700000|2020-11-12 17:55:00|10453.9|10451.9|10466.9|10464.9|10467.9|10465.9|10453.4|10451.4|76
1605204000000|2020-11-12 18:00:00|10467.4|10465.4|10466.9|10464.9|10472.4|10470.4|10459.9|10457.9|53
1605204300000|2020-11-12 18:05:00|10466.4|10464.4|10465.4|10463.4|10467.4|10465.4|10463.4|10461.4|40
1605204600000|2020-11-12 18:10:00|10463.4|10461.4|10469.9|10467.9|10470.4|10468.4|10462.9|10460.9|74
1605204900000|2020-11-12 18:15:00|10469.4|10467.4|10456.4|10454.4|10469.4|10467.4|10452.9|10450.9|44
1605205200000|2020-11-12 18:20:00|10456.9|10454.9|10456.9|10454.9|10465.4|10463.4|10455.9|10453.9|17
1605205500000|2020-11-12 18:25:00|10457.4|10455.4|10457.4|10455.4|10461.9|10459.9|10456.4|10454.4|34
1605205800000|2020-11-12 18:30:00|10456.9|10454.9|10460.9|10458.9|10463.4|10461.4|10451.4|10449.4|31
1605206100000|2020-11-12 18:35:00|10460.4|10458.4|10463.9|10461.9|10463.9|10461.9|10458.4|10456.4|33
1605206400000|2020-11-12 18:40:00|10462.9|10460.9|10459.4|10457.4|10462.9|10460.9|10457.4|10455.4|9
1605206700000|2020-11-12 18:45:00|10458.9|10456.9|10453.4|10451.4|10458.9|10456.9|10453.4|10451.4|7
1605207000000|2020-11-12 18:50:00|10452.9|10450.9|10463.4|10461.4|10463.4|10461.4|10450.4|10448.4|9
1605207300000|2020-11-12 18:55:00|10463.9|10461.9|10466.9|10464.9|10466.9|10464.9|10462.4|10460.4|4
1605207600000|2020-11-12 19:00:00|10467.4|10465.4|10468.4|10466.4|10473.9|10471.9|10467.4|10465.4|3
1605207900000|2020-11-12 19:05:00|10468.9|10466.9|10461.4|10459.4|10469.9|10467.9|10460.4|10458.4|3
1605208200000|2020-11-12 19:10:00|10461.9|10459.9|10457.4|10455.4|10466.9|10464.9|10457.4|10455.4|14
1605208500000|2020-11-12 19:15:00|10460.9|10458.9|10453.9|10451.9|10460.9|10458.9|10452.4|10450.4|25
1605208800000|2020-11-12 19:20:00|10454.4|10452.4|10454.9|10452.9|10461.9|10459.9|10449.9|10447.9|10
1605209100000|2020-11-12 19:25:00|10455.4|10453.4|10454.9|10452.9|10460.9|10458.9|10454.9|10452.9|0
1605209400000|2020-11-12 19:30:00|10451.9|10449.9|10453.9|10451.9|10461.9|10459.9|10448.9|10446.9|18
1605209700000|2020-11-12 19:35:00|10453.4|10451.4|10450.4|10448.4|10454.9|10452.9|10449.4|10447.4|5
1605210000000|2020-11-12 19:40:00|10449.9|10447.9|10440.4|10438.4|10449.9|10447.9|10438.9|10436.9|7
1605210300000|2020-11-12 19:45:00|10439.9|10437.9|10444.4|10442.4|10444.4|10442.4|10438.4|10436.4|5
1605210600000|2020-11-12 19:50:00|10443.9|10441.9|10440.9|10438.9|10447.9|10445.9|10440.9|10438.9|15
1605210900000|2020-11-12 19:55:00|10441.4|10439.4|10442.9|10440.9|10444.9|10442.9|10439.4|10437.4|8
1605211200000|2020-11-12 20:00:00|10443.4|10441.4|10436.9|10434.9|10446.4|10444.4|10436.9|10434.9|37
1605211500000|2020-11-12 20:05:00|10436.4|10434.4|10438.4|10436.4|10441.4|10439.4|10433.9|10431.9|42
1605211800000|2020-11-12 20:10:00|10439.9|10437.9|10443.4|10441.4|10444.4|10442.4|10439.4|10437.4|20
1605212100000|2020-11-12 20:15:00|10441.4|10439.4|10453.4|10451.4|10456.4|10454.4|10440.4|10438.4|24
1605212400000|2020-11-12 20:20:00|10454.4|10452.4|10452.9|10450.9|10454.4|10452.4|10452.9|10450.9|1
1605212700000|2020-11-12 20:25:00|10452.4|10450.4|10446.9|10444.9|10452.4|10450.4|10445.4|10443.4|14
1605213000000|2020-11-12 20:30:00|10447.4|10445.4|10441.4|10439.4|10447.4|10445.4|10439.4|10437.4|8
1605213300000|2020-11-12 20:35:00|10441.9|10439.9|10444.4|10442.4|10445.4|10443.4|10437.4|10435.4|3
1605213600000|2020-11-12 20:40:00|10445.4|10443.4|10445.4|10443.4|10447.9|10445.9|10443.4|10441.4|3
1605213900000|2020-11-12 20:45:00|10445.9|10443.9|10439.9|10437.9|10446.4|10444.4|10431.4|10429.4|39
1605214200000|2020-11-12 20:50:00|10441.4|10439.4|10443.9|10441.9|10445.9|10443.9|10439.9|10437.9|28
1605214500000|2020-11-12 20:55:00|10445.4|10443.4|10445.8|10439.8|10445.9|10443.9|10437.4|10435.2|69
1605214800000|2020-11-12 21:00:00|10445.7|10439.7|10452.9|10446.9|10456.5|10450.5|10443.9|10437.9|0
1605215100000|2020-11-12 21:05:00|10453.2|10447.2|10457.6|10451.6|10461.7|10455.7|10452.9|10446.9|0
1605215400000|2020-11-12 21:10:00|10457.8|10451.8|10457.2|10451.2|10468.9|10462.9|10454.8|10448.8|0
1605215700000|2020-11-12 21:15:00|10455.6|10449.6|10455.4|10449.4|10457.5|10451.5|10454.9|10448.9|0
1605216000000|2020-11-12 21:20:00|10455.2|10449.2|10455.9|10449.9|10456.3|10450.3|10454.9|10448.9|0
1605216300000|2020-11-12 21:25:00|10455.6|10449.6|10457.9|10451.9|10458.6|10452.6|10455.6|10449.6|0
1605216600000|2020-11-12 21:30:00|10458|10452|10468.9|10462.9|10476.8|10470.8|10455.6|10449.6|0
1605216900000|2020-11-12 21:35:00|10468.8|10462.8|10463.4|10457.4|10473.5|10467.5|10462.3|10456.3|0
1605217200000|2020-11-12 21:40:00|10462.9|10456.9|10456.9|10450.9|10468.9|10462.9|10455.8|10449.8|0
1605217500000|2020-11-12 21:45:00|10456.8|10450.8|10459.4|10453.4|10459.9|10453.9|10454.7|10448.7|0
1605217800000|2020-11-12 21:50:00|10459.5|10453.5|10461.2|10455.2|10462.3|10456.3|10459.4|10453.4|0
1605218100000|2020-11-12 21:55:00|10460.5|10454.5|10458.2|10452.2|10461.8|10455.8|10456.4|10450.4|0
1605218400000|2020-11-12 22:00:00|10458.4|10452.4|10457.3|10451.3|10458.6|10452.6|10457|10451|0
1605218700000|2020-11-12 22:05:00|10457.5|10451.5|10457.9|10451.9|10457.9|10451.9|10457|10451|0
1605219000000|2020-11-12 22:10:00|10457.7|10451.7|10457.7|10451.7|10457.7|10451.7|10457.7|10451.7|0
1605219300000|2020-11-12 22:15:00|10457.9|10451.9|10457.7|10451.7|10457.9|10451.9|10457.5|10451.5|0
1605219600000|2020-11-12 22:20:00|10457.9|10451.9|10456.9|10450.9|10457.9|10451.9|10456.9|10450.9|0
1605219900000|2020-11-12 22:25:00|10456.6|10450.6|10456.4|10450.4|10456.6|10450.6|10456.4|10450.4|0
1605220200000|2020-11-12 22:30:00|10456.6|10450.6|10456.6|10450.6|10456.9|10450.9|10456.2|10450.2|0
1605220500000|2020-11-12 22:35:00|10456.9|10450.9|10456.4|10450.4|10457.1|10451.1|10456.2|10450.2|0
1605220800000|2020-11-12 22:40:00|10456.6|10450.6|10456.6|10450.6|10456.9|10450.9|10455.9|10449.9|0
1605221100000|2020-11-12 22:45:00|10456.9|10450.9|10456.9|10450.9|10456.9|10450.9|10456.6|10450.6|0
1605221700000|2020-11-12 22:55:00|10457.8|10451.8|10457.3|10451.3|10458.7|10452.7|10457.3|10451.3|0
1605222000000|2020-11-12 23:00:00|10457|10451|10456|10450|10457.6|10451.6|10450|10444|0
1605222300000|2020-11-12 23:05:00|10456.1|10450.1|10456.8|10450.8|10459.6|10453.6|10456|10450|0
1605222600000|2020-11-12 23:10:00|10456.9|10450.9|10447.8|10441.8|10457.4|10451.4|10447|10441|0
1605222900000|2020-11-12 23:15:00|10448.1|10442.1|10447.8|10441.8|10449.1|10443.1|10443.1|10437.1|0
1605223200000|2020-11-12 23:20:00|10447.9|10441.9|10449.1|10443.1|10450.5|10444.5|10447.8|10441.8|0
1605223500000|2020-11-12 23:25:00|10449.2|10443.2|10451.9|10445.9|10453.8|10447.8|10449.2|10443.2|0
1605223800000|2020-11-12 23:30:00|10452.1|10446.1|10454.9|10448.9|10455.4|10449.4|10451.3|10445.3|0
1605224100000|2020-11-12 23:35:00|10455.1|10449.1|10447.2|10441.2|10456.7|10450.7|10446.1|10440.1|0
1605224400000|2020-11-12 23:40:00|10447.3|10441.3|10452.9|10446.9|10453.2|10447.2|10447.2|10441.2|0
1605224700000|2020-11-12 23:45:00|10452.6|10446.6|10452.6|10446.6|10456.2|10450.2|10451.9|10445.9|0
1605225000000|2020-11-12 23:50:00|10452.7|10446.7|10449.1|10443.1|10453.2|10447.2|10446.7|10440.7|0
1605225300000|2020-11-12 23:55:00|10449.4|10443.4|10446.7|10440.7|10451.3|10445.3|10444.2|10438.2|0
1605225600000|2020-11-13 00:00:00|10446.8|10440.8|10449.4|10443.4|10451.9|10445.9|10444.8|10438.8|0
1605225900000|2020-11-13 00:05:00|10449.7|10443.7|10453.2|10447.2|10454.3|10448.3|10448.1|10442.1|0
1605226200000|2020-11-13 00:10:00|10453.5|10447.5|10460.8|10454.8|10460.8|10454.8|10452.6|10446.6|0
1605226500000|2020-11-13 00:15:00|10461|10455|10451.7|10445.7|10461.8|10455.8|10451.6|10445.6|0
1605226800000|2020-11-13 00:20:00|10452.1|10446.1|10464|10458|10466.3|10460.3|10452.1|10446.1|0
1605227100000|2020-11-13 00:25:00|10463.9|10457.9|10461.5|10455.5|10464|10458|10461.5|10455.5|0
1605227400000|2020-11-13 00:30:00|10461.6|10455.6|10458.7|10452.7|10461.6|10455.6|10458.7|10452.7|0
1605227700000|2020-11-13 00:35:00|10458.3|10452.3|10448.6|10442.6|10458.3|10452.3|10446|10440|0
1605228000000|2020-11-13 00:40:00|10448.5|10442.5|10441.1|10435.1|10449.9|10443.9|10441.1|10435.1|0
1605228300000|2020-11-13 00:45:00|10441.2|10435.2|10438.3|10432.3|10443.6|10437.6|10435.8|10429.8|0
1605228600000|2020-11-13 00:50:00|10438.4|10432.4|10432.3|10426.3|10439.6|10433.6|10431.1|10425.1|0
1605228900000|2020-11-13 00:55:00|10432.7|10426.7|10430.8|10424.8|10440.9|10434.9|10430.8|10424.8|0
1605229200000|2020-11-13 01:00:00|10431|10425|10438.8|10432.8|10441.3|10435.3|10431|10425|0
1605229500000|2020-11-13 01:05:00|10438.7|10432.7|10441.2|10435.2|10441.3|10435.3|10436.2|10430.2|0
1605229800000|2020-11-13 01:10:00|10441.3|10435.3|10446.2|10440.2|10446.2|10440.2|10438.7|10432.7|0
1605230100000|2020-11-13 01:15:00|10445.3|10439.3|10443.7|10437.7|10448.8|10442.8|10443.5|10437.5|0
1605230400000|2020-11-13 01:20:00|10443.8|10437.8|10437.3|10431.3|10446.1|10440.1|10434.6|10428.6|0
1605230700000|2020-11-13 01:25:00|10436.9|10430.9|10435.8|10429.8|10441.1|10435.1|10435.8|10429.8|0
1605231000000|2020-11-13 01:30:00|10435.9|10429.9|10428.2|10422.2|10436|10430|10428.1|10422.1|0
1605231300000|2020-11-13 01:35:00|10428.1|10422.1|10428.4|10422.4|10433.6|10427.6|10425.7|10419.7|0
1605231600000|2020-11-13 01:40:00|10428.3|10422.3|10431|10425|10433.6|10427.6|10425.8|10419.8|0
1605231900000|2020-11-13 01:45:00|10430.6|10424.6|10433.6|10427.6|10436.2|10430.2|10428.6|10422.6|0
1605232200000|2020-11-13 01:50:00|10432.7|10426.7|10426.7|10420.7|10433.4|10427.4|10425.2|10419.2|0
1605232500000|2020-11-13 01:55:00|10425.5|10419.5|10424.2|10418.2|10425.7|10419.7|10420.4|10414.4|0
1605232800000|2020-11-13 02:00:00|10423.8|10417.8|10417.7|10411.7|10425.7|10419.7|10417.7|10411.7|0
1605233100000|2020-11-13 02:05:00|10417.6|10411.6|10420.4|10414.4|10423|10417|10416.5|10410.5|0
1605233400000|2020-11-13 02:10:00|10420.3|10414.3|10427.8|10421.8|10427.9|10421.9|10420.3|10414.3|0
1605233700000|2020-11-13 02:15:00|10427.9|10421.9|10427.7|10421.7|10430.2|10424.2|10427.6|10421.6|0
1605234000000|2020-11-13 02:20:00|10427.6|10421.6|10422.6|10416.6|10430.2|10424.2|10422.6|10416.6|0
1605234300000|2020-11-13 02:25:00|10423.5|10417.5|10425.3|10419.3|10427.9|10421.9|10420.2|10414.2|0
1605234600000|2020-11-13 02:30:00|10425.4|10419.4|10432.9|10426.9|10432.9|10426.9|10417.9|10411.9|0
1605234900000|2020-11-13 02:35:00|10432.8|10426.8|10435.5|10429.5|10436.7|10430.7|10432.8|10426.8|0
1605235200000|2020-11-13 02:40:00|10435.4|10429.4|10435.5|10429.5|10437.9|10431.9|10435.3|10429.3|0
1605235500000|2020-11-13 02:45:00|10435.9|10429.9|10437.9|10431.9|10440.4|10434.4|10435.3|10429.3|0
1605235800000|2020-11-13 02:50:00|10438|10432|10442.9|10436.9|10442.9|10436.9|10435.4|10429.4|0
1605236100000|2020-11-13 02:55:00|10443|10437|10440.5|10434.5|10445.5|10439.5|10440.5|10434.5|0
1605236400000|2020-11-13 03:00:00|10440.6|10434.6|10443.1|10437.1|10444.4|10438.4|10440.5|10434.5|0
1605236700000|2020-11-13 03:05:00|10443|10437|10443.3|10437.3|10445.8|10439.8|10441.7|10435.7|0
1605237000000|2020-11-13 03:10:00|10444.1|10438.1|10440.5|10434.5|10445.7|10439.7|10440.5|10434.5|0
1605237300000|2020-11-13 03:15:00|10440.6|10434.6|10435.7|10429.7|10441.8|10435.8|10435.6|10429.6|0
1605237600000|2020-11-13 03:20:00|10438.1|10432.1|10438|10432|10438.1|10432.1|10435.5|10429.5|0
1605237900000|2020-11-13 03:25:00|10437.9|10431.9|10435.6|10429.6|10437.9|10431.9|10435.3|10429.3|0
1605238200000|2020-11-13 03:30:00|10435.5|10429.5|10435.5|10429.5|10438|10432|10433.1|10427.1|0
1605238500000|2020-11-13 03:35:00|10435.6|10429.6|10438.2|10432.2|10440.6|10434.6|10435.5|10429.5|0
1605238800000|2020-11-13 03:40:00|10438.3|10432.3|10438.1|10432.1|10440.8|10434.8|10438.1|10432.1|0
1605239100000|2020-11-13 03:45:00|10438.2|10432.2|10443.3|10437.3|10443.3|10437.3|10438.1|10432.1|0
1605239400000|2020-11-13 03:50:00|10443.4|10437.4|10445.7|10439.7|10448.3|10442.3|10442.2|10436.2|0
1605239700000|2020-11-13 03:55:00|10445.8|10439.8|10440.6|10434.6|10445.8|10439.8|10440.5|10434.5|0
1605240000000|2020-11-13 04:00:00|10441.4|10435.4|10443.1|10437.1|10445.6|10439.6|10440.7|10434.7|0
1605240300000|2020-11-13 04:05:00|10442.7|10436.7|10438.3|10432.3|10443.1|10437.1|10438.2|10432.2|0
1605240600000|2020-11-13 04:10:00|10438.4|10432.4|10438.1|10432.1|10439.6|10433.6|10436.8|10430.8|0
1605240900000|2020-11-13 04:15:00|10438.2|10432.2|10440.6|10434.6|10440.7|10434.7|10438.1|10432.1|0
1605241200000|2020-11-13 04:20:00|10440.5|10434.5|10438.1|10432.1|10440.7|10434.7|10438|10432|0
1605241500000|2020-11-13 04:25:00|10438.2|10432.2|10440.9|10434.9|10440.9|10434.9|10438.2|10432.2|0
1605241800000|2020-11-13 04:30:00|10440.8|10434.8|10446.4|10440.4|10451.2|10445.2|10440.8|10434.8|0
1605242100000|2020-11-13 04:35:00|10446.5|10440.5|10454.1|10448.1|10454.2|10448.2|10446.4|10440.4|0
1605242400000|2020-11-13 04:40:00|10454.2|10448.2|10454.2|10448.2|10454.2|10448.2|10451.5|10445.5|0
1605242700000|2020-11-13 04:45:00|10454.1|10448.1|10456.5|10450.5|10456.7|10450.7|10454.1|10448.1|0
1605243000000|2020-11-13 04:50:00|10456.6|10450.6|10463.9|10457.9|10466.3|10460.3|10454|10448|0
1605243300000|2020-11-13 04:55:00|10464.7|10458.7|10461.4|10455.4|10466.3|10460.3|10461.2|10455.2|0
1605243600000|2020-11-13 05:00:00|10461.3|10455.3|10461.4|10455.4|10463.9|10457.9|10458.8|10452.8|0
1605243900000|2020-11-13 05:05:00|10461.3|10455.3|10461.9|10455.9|10464.3|10458.3|10461.2|10455.2|0
1605244200000|2020-11-13 05:10:00|10461.8|10455.8|10461.7|10455.7|10464.1|10458.1|10461.6|10455.6|0
1605244500000|2020-11-13 05:15:00|10461.8|10455.8|10464.4|10458.4|10466.8|10460.8|10461.6|10455.6|0
1605244800000|2020-11-13 05:20:00|10464.3|10458.3|10460.9|10454.9|10464.4|10458.4|10460.9|10454.9|0
1605245100000|2020-11-13 05:25:00|10460.8|10454.8|10461|10455|10461.1|10455.1|10455.9|10449.9|0
1605245400000|2020-11-13 05:30:00|10460.2|10454.2|10451.5|10445.5|10460.2|10454.2|10448.9|10442.9|0
1605245700000|2020-11-13 05:35:00|10451.6|10445.6|10450.5|10444.5|10454|10448|10449|10443|0
1605246000000|2020-11-13 05:40:00|10450.9|10444.9|10456.7|10450.7|10459.1|10453.1|10450.9|10444.9|0
1605246300000|2020-11-13 05:45:00|10456.6|10450.6|10459.1|10453.1|10461.7|10455.7|10456.6|10450.6|0
1605246600000|2020-11-13 05:50:00|10459.2|10453.2|10461.7|10455.7|10464.1|10458.1|10459.1|10453.1|0
1605246900000|2020-11-13 05:55:00|10462.1|10456.1|10460.3|10454.3|10464.1|10458.1|10459.1|10453.1|0
1605247200000|2020-11-13 06:00:00|10460.4|10454.4|10469.4|10463.4|10469.4|10463.4|10458.9|10452.9|0
1605247500000|2020-11-13 06:05:00|10469.3|10463.3|10464.5|10458.5|10469.4|10463.4|10462|10456|0
1605247800000|2020-11-13 06:10:00|10464.4|10458.4|10466.4|10460.4|10471.6|10465.6|10464.4|10458.4|0
1605248100000|2020-11-13 06:15:00|10466.3|10460.3|10466.4|10460.4|10468.8|10462.8|10463.8|10457.8|0
1605248400000|2020-11-13 06:20:00|10466.8|10460.8|10471.4|10465.4|10471.4|10465.4|10463.9|10457.9|0
1605248700000|2020-11-13 06:25:00|10471.8|10465.8|10471.7|10465.7|10472.6|10466.6|10471.3|10465.3|0
1605249000000|2020-11-13 06:30:00|10471.8|10465.8|10471.7|10465.7|10471.8|10465.8|10471.5|10465.5|0
1605249300000|2020-11-13 06:35:00|10471.8|10465.8|10479.1|10473.1|10484|10478|10471.7|10465.7|0
1605249600000|2020-11-13 06:40:00|10478.7|10472.7|10482.6|10476.6|10485.1|10479.1|10477.9|10471.9|0
1605249900000|2020-11-13 06:45:00|10482.7|10476.7|10479.9|10473.9|10485.1|10479.1|10479.9|10473.9|0
1605250200000|2020-11-13 06:50:00|10479.7|10473.7|10474.8|10468.8|10479.7|10473.7|10472.3|10466.3|0
1605250500000|2020-11-13 06:55:00|10474.9|10468.9|10477.2|10471.2|10479.6|10473.6|10474.8|10468.8|0
1605250800000|2020-11-13 07:00:00|10470.9|10468.9|10470.9|10468.9|10480.4|10478.4|10469.4|10467.4|110
1605251100000|2020-11-13 07:05:00|10467.9|10465.9|10462.4|10460.4|10468.4|10466.4|10461.9|10459.9|49
1605251400000|2020-11-13 07:10:00|10461.9|10459.9|10458.9|10456.9|10464.4|10462.4|10457.4|10455.4|28
1605251700000|2020-11-13 07:15:00|10458.4|10456.4|10465.9|10463.9|10468.9|10466.9|10453.4|10451.4|19
1605252000000|2020-11-13 07:20:00|10465.4|10463.4|10465.4|10463.4|10471.4|10469.4|10461.4|10459.4|11
1605252300000|2020-11-13 07:25:00|10464.9|10462.9|10457.4|10455.4|10464.9|10462.9|10456.4|10454.4|12
1605252600000|2020-11-13 07:30:00|10456.9|10454.9|10457.4|10455.4|10466.4|10464.4|10455.9|10453.9|21
1605252900000|2020-11-13 07:35:00|10456.9|10454.9|10458.4|10456.4|10458.9|10456.9|10452.9|10450.9|9
1605253200000|2020-11-13 07:40:00|10458.9|10456.9|10455.9|10453.9|10459.9|10457.9|10453.4|10451.4|7
1605253500000|2020-11-13 07:45:00|10456.4|10454.4|10454.4|10452.4|10459.4|10457.4|10453.4|10451.4|5
1605253800000|2020-11-13 07:50:00|10454.9|10452.9|10453.4|10451.4|10461.9|10459.9|10452.4|10450.4|38
1605254100000|2020-11-13 07:55:00|10452.9|10450.9|10479.9|10477.9|10479.9|10477.9|10446.9|10444.9|194
1605254400000|2020-11-13 08:00:00|10481.9|10479.9|10491.4|10489.4|10501.9|10499.9|10470.9|10468.9|706
1605254700000|2020-11-13 08:05:00|10491.9|10489.9|10482.9|10480.9|10491.9|10489.9|10470.4|10468.4|429
1605255000000|2020-11-13 08:10:00|10483.4|10481.4|10490.9|10488.9|10492.9|10490.9|10467.9|10465.9|300
1605255300000|2020-11-13 08:15:00|10490.4|10488.4|10487.4|10485.4|10494.9|10492.9|10480.4|10478.4|244
1605255600000|2020-11-13 08:20:00|10486.9|10484.9|10486.4|10484.4|10490.9|10488.9|10478.9|10476.9|196
1605255900000|2020-11-13 08:25:00|10485.9|10483.9|10489.9|10487.9|10499.4|10497.4|10485.4|10483.4|248
1605256200000|2020-11-13 08:30:00|10490.9|10488.9|10479.4|10477.4|10490.9|10488.9|10472.4|10470.4|303
1605256500000|2020-11-13 08:35:00|10478.9|10476.9|10476.9|10474.9|10480.9|10478.9|10463.9|10461.9|341
1605256800000|2020-11-13 08:40:00|10477.3|10475.3|10472.3|10470.3|10479.8|10477.8|10469.3|10467.3|186
1605257100000|2020-11-13 08:45:00|10472.8|10470.8|10471.3|10469.3|10475.3|10473.3|10464.8|10462.8|102
1605257400000|2020-11-13 08:50:00|10471.8|10469.8|10472.3|10470.3|10473.3|10471.3|10464.8|10462.8|194
1605257700000|2020-11-13 08:55:00|10472.8|10470.8|10470.3|10468.3|10475.3|10473.3|10466.8|10464.8|124
1605258000000|2020-11-13 09:00:00|10469.8|10467.8|10476.3|10474.3|10478.3|10476.3|10467.3|10465.3|95
1605258300000|2020-11-13 09:05:00|10476.8|10474.8|10482.3|10480.3|10482.8|10480.8|10474.8|10472.8|150
1605258600000|2020-11-13 09:10:00|10482.8|10480.8|10477.3|10475.3|10484.3|10482.3|10476.3|10474.3|313
1605258900000|2020-11-13 09:15:00|10476.8|10474.8|10488.3|10486.3|10489.8|10487.8|10474.8|10472.8|194
1605259200000|2020-11-13 09:20:00|10488.8|10486.8|10494.3|10492.3|10496.8|10494.8|10487.3|10485.3|165
1605259500000|2020-11-13 09:25:00|10493.8|10491.8|10491.3|10489.3|10495.3|10493.3|10484.8|10482.8|174
1605259800000|2020-11-13 09:30:00|10490.3|10488.3|10498.8|10496.8|10508.8|10506.8|10490.3|10488.3|219
1605260100000|2020-11-13 09:35:00|10497.8|10495.8|10498.3|10496.3|10502.8|10500.8|10494.3|10492.3|87
1605260400000|2020-11-13 09:40:00|10498.8|10496.8|10498.3|10496.3|10502.3|10500.3|10495.8|10493.8|183
1605260700000|2020-11-13 09:45:00|10498.8|10496.8|10497.8|10495.8|10499.8|10497.8|10490.8|10488.8|128
1605261000000|2020-11-13 09:50:00|10498.8|10496.8|10494.8|10492.8|10501.3|10499.3|10494.3|10492.3|149
1605261300000|2020-11-13 09:55:00|10494.3|10492.3|10496.8|10494.8|10500.3|10498.3|10494.3|10492.3|154
1605261600000|2020-11-13 10:00:00|10496.3|10494.3|10494.3|10492.3|10501.3|10499.3|10490.8|10488.8|142
1605261900000|2020-11-13 10:05:00|10494.8|10492.8|10493.3|10491.3|10498.8|10496.8|10490.3|10488.3|127
1605262200000|2020-11-13 10:10:00|10492.8|10490.8|10489.8|10487.8|10493.8|10491.8|10488.3|10486.3|104
1605262500000|2020-11-13 10:15:00|10489.3|10487.3|10494.8|10492.8|10498.3|10496.3|10487.8|10485.8|130
1605262800000|2020-11-13 10:20:00|10494.3|10492.3|10495.8|10493.8|10496.8|10494.8|10492.3|10490.3|271
1605263100000|2020-11-13 10:25:00|10495.3|10493.3|10491.3|10489.3|10500.3|10498.3|10490.8|10488.8|67
1605263400000|2020-11-13 10:30:00|10490.8|10488.8|10491.8|10489.8|10493.3|10491.3|10488.8|10486.8|105
1605263700000|2020-11-13 10:35:00|10491.3|10489.3|10493.8|10491.8|10495.8|10493.8|10489.8|10487.8|107
1605264000000|2020-11-13 10:40:00|10493.3|10491.3|10495.3|10493.3|10499.8|10497.8|10493.3|10491.3|53
1605264300000|2020-11-13 10:45:00|10495.8|10493.8|10501.3|10499.3|10502.8|10500.8|10495.8|10493.8|86
1605264600000|2020-11-13 10:50:00|10501.8|10499.8|10506.3|10504.3|10507.8|10505.8|10501.3|10499.3|126
1605264900000|2020-11-13 10:55:00|10506.8|10504.8|10503.8|10501.8|10508.3|10506.3|10501.8|10499.8|96
1605265200000|2020-11-13 11:00:00|10504.3|10502.3|10488.8|10486.8|10506.8|10504.8|10487.3|10485.3|191
1605265500000|2020-11-13 11:05:00|10488.3|10486.3|10489.3|10487.3|10495.8|10493.8|10488.3|10486.3|113
1605265800000|2020-11-13 11:10:00|10488.8|10486.8|10489.8|10487.8|10493.8|10491.8|10484.3|10482.3|105
1605266100000|2020-11-13 11:15:00|10490.3|10488.3|10483.8|10481.8|10491.3|10489.3|10481.8|10479.8|90
1605266400000|2020-11-13 11:20:00|10483.3|10481.3|10484.3|10482.3|10489.8|10487.8|10480.8|10478.8|150
1605266700000|2020-11-13 11:25:00|10484.8|10482.8|10478.3|10476.3|10487.3|10485.3|10477.8|10475.8|221
1605267000000|2020-11-13 11:30:00|10477.8|10475.8|10483.8|10481.8|10486.8|10484.8|10476.8|10474.8|100
1605267300000|2020-11-13 11:35:00|10484.3|10482.3|10487.8|10485.8|10490.8|10488.8|10483.3|10481.3|82
1605267600000|2020-11-13 11:40:00|10488.3|10486.3|10488.8|10486.8|10494.8|10492.8|10487.8|10485.8|83
1605267900000|2020-11-13 11:45:00|10488.3|10486.3|10488.3|10486.3|10492.8|10490.8|10485.3|10483.3|75
1605268200000|2020-11-13 11:50:00|10488.8|10486.8|10490.3|10488.3|10493.8|10491.8|10487.8|10485.8|60
1605268500000|2020-11-13 11:55:00|10490.8|10488.8|10496.8|10494.8|10497.3|10495.3|10488.8|10486.8|158
1605268800000|2020-11-13 12:00:00|10497.8|10495.8|10491.3|10489.3|10497.8|10495.8|10489.8|10487.8|107
1605269100000|2020-11-13 12:05:00|10490.8|10488.8|10494.3|10492.3|10497.8|10495.8|10490.8|10488.8|191
1605269400000|2020-11-13 12:10:00|10494.8|10492.8|10499.8|10497.8|10500.8|10498.8|10492.8|10490.8|87
1605269700000|2020-11-13 12:15:00|10500.3|10498.3|10504.3|10502.3|10505.8|10503.8|10499.8|10497.8|112
1605270000000|2020-11-13 12:20:00|10503.8|10501.8|10497.3|10495.3|10504.3|10502.3|10496.3|10494.3|75
1605270300000|2020-11-13 12:25:00|10496.8|10494.8|10495.8|10493.8|10499.8|10497.8|10491.8|10489.8|96
1605270600000|2020-11-13 12:30:00|10496.3|10494.3|10506.3|10504.3|10508.3|10506.3|10496.3|10494.3|163
1605270900000|2020-11-13 12:35:00|10506.8|10504.8|10497.8|10495.8|10507.3|10505.3|10497.8|10495.8|97
1605271200000|2020-11-13 12:40:00|10498|10496|10493.5|10491.5|10500.5|10498.5|10493.5|10491.5|83
1605271500000|2020-11-13 12:45:00|10494|10492|10486|10484|10494|10492|10486|10484|95
1605271800000|2020-11-13 12:50:00|10485.5|10483.5|10488|10486|10489.5|10487.5|10485|10483|51
1605272100000|2020-11-13 12:55:00|10489|10487|10492|10490|10492|10490|10487|10485|102
1605272400000|2020-11-13 13:00:00|10492.5|10490.5|10497|10495|10498|10496|10491|10489|134
1605272700000|2020-11-13 13:05:00|10496.5|10494.5|10501|10499|10502.5|10500.5|10496|10494|152
1605273000000|2020-11-13 13:10:00|10500.5|10498.5|10494|10492|10501|10499|10492.5|10490.5|330
1605273300000|2020-11-13 13:15:00|10493|10491|10485|10483|10493.5|10491.5|10484|10482|83
1605273600000|2020-11-13 13:20:00|10485.5|10483.5|10488.5|10486.5|10490|10488|10485|10483|90
1605273900000|2020-11-13 13:25:00|10488|10486|10484|10482|10490|10488|10483|10481|120
1605274200000|2020-11-13 13:30:00|10484.5|10482.5|10483|10481|10491|10489|10483|10481|391
1605274500000|2020-11-13 13:35:00|10482.5|10480.5|10489.5|10487.5|10490.5|10488.5|10480.5|10478.5|179
1605274800000|2020-11-13 13:40:00|10490|10488|10488|10486|10490|10488|10485|10483|99
1605275100000|2020-11-13 13:45:00|10487.5|10485.5|10492|10490|10497|10495|10485.5|10483.5|153
1605275400000|2020-11-13 13:50:00|10492.5|10490.5|10485|10483|10494.5|10492.5|10483|10481|243
1605275700000|2020-11-13 13:55:00|10484.5|10482.5|10489.5|10487.5|10491|10489|10483|10481|196
1605276000000|2020-11-13 14:00:00|10487.5|10485.5|10482.5|10480.5|10489|10487|10482|10480|274
1605276300000|2020-11-13 14:05:00|10483|10481|10479.5|10477.5|10483.5|10481.5|10476|10474|197
1605276600000|2020-11-13 14:10:00|10480|10478|10478.5|10476.5|10484|10482|10476|10474|161
1605276900000|2020-11-13 14:15:00|10479|10477|10488.5|10486.5|10489.5|10487.5|10478.5|10476.5|162
1605277200000|2020-11-13 14:20:00|10489|10487|10487|10485|10489.5|10487.5|10485|10483|134
1605277500000|2020-11-13 14:25:00|10487.5|10485.5|10493.5|10491.5|10495|10493|10487.5|10485.5|180
1605277800000|2020-11-13 14:30:00|10494|10492|10498|10496|10498|10496|10488|10486|304
1605278100000|2020-11-13 14:35:00|10498.5|10496.5|10503|10501|10509|10507|10495.5|10493.5|265
1605278400000|2020-11-13 14:40:00|10503.5|10501.5|10501|10499|10505|10503|10499|10497|227
1605278700000|2020-11-13 14:45:00|10501.5|10499.5|10507.5|10505.5|10511|10509|10501.5|10499.5|210
1605279000000|2020-11-13 14:50:00|10508|10506|10509|10507|10509|10507|10500.5|10498.5|212
1605279300000|2020-11-13 14:55:00|10510|10508|10514.5|10512.5|10515|10513|10508|10506|209
1605279600000|2020-11-13 15:00:00|10514|10512|10505|10503|10514.5|10512.5|10501.5|10499.5|290
1605279900000|2020-11-13 15:05:00|10505.5|10503.5|10510|10508|10515|10513|10503|10501|174
1605280200000|2020-11-13 15:10:00|10510.5|10508.5|10509.5|10507.5|10511.5|10509.5|10504|10502|146
1605280500000|2020-11-13 15:15:00|10510|10508|10505.5|10503.5|10512.5|10510.5|10503.5|10501.5|231
1605280800000|2020-11-13 15:20:00|10506|10504|10503.5|10501.5|10507.5|10505.5|10501.5|10499.5|437
1605281100000|2020-11-13 15:25:00|10503|10501|10504.5|10502.5|10506.5|10504.5|10502.5|10500.5|599
1605281400000|2020-11-13 15:30:00|10503.5|10501.5|10510|10508|10511.5|10509.5|10503.5|10501.5|170
1605281700000|2020-11-13 15:35:00|10509.5|10507.5|10505.5|10503.5|10511.5|10509.5|10503.5|10501.5|209
1605282000000|2020-11-13 15:40:00|10506|10504|10512.5|10510.5|10515.5|10513.5|10505.5|10503.5|182
1605282300000|2020-11-13 15:45:00|10513|10511|10509.5|10507.5|10513.5|10511.5|10507|10505|176
1605282600000|2020-11-13 15:50:00|10509|10507|10500|10498|10509.5|10507.5|10500|10498|187
1605282900000|2020-11-13 15:55:00|10500.5|10498.5|10498|10496|10500.5|10498.5|10489.5|10487.5|295
1605283200000|2020-11-13 16:00:00|10497.5|10495.5|10497.5|10495.5|10502.5|10500.5|10495.5|10493.5|315
1605283500000|2020-11-13 16:05:00|10498|10496|10507.5|10505.5|10508.5|10506.5|10497|10495|305
1605283800000|2020-11-13 16:10:00|10508|10506|10505.5|10503.5|10509.5|10507.5|10503.5|10501.5|216
1605284100000|2020-11-13 16:15:00|10506|10504|10507.5|10505.5|10512|10510|10504|10502|674
1605284400000|2020-11-13 16:20:00|10507|10505|10499.5|10497.5|10512.5|10510.5|10497.5|10495.5|1183
1605284700000|2020-11-13 16:25:00|10499|10497|10495|10493|10503|10501|10489.5|10487.5|2367
1605285000000|2020-11-13 16:30:00|10496|10494|10480|10478|10496|10494|10478|10476|711
1605285300000|2020-11-13 16:35:00|10479.5|10477.5|10475.5|10473.5|10488.5|10486.5|10475.5|10473.5|328
1605285600000|2020-11-13 16:40:00|10476|10474|10484.5|10482.5|10493|10491|10476|10474|127
1605285900000|2020-11-13 16:45:00|10485|10483|10490|10488|10490.5|10488.5|10483.5|10481.5|37
1605286200000|2020-11-13 16:50:00|10489.5|10487.5|10489.5|10487.5|10491.5|10489.5|10486|10484|19
1605286500000|2020-11-13 16:55:00|10490|10488|10491.5|10489.5|10494.5|10492.5|10487.5|10485.5|1046
1605286800000|2020-11-13 17:00:00|10492|10490|10492.5|10490.5|10493.5|10491.5|10488.5|10486.5|15
1605287100000|2020-11-13 17:05:00|10493|10491|10488|10486|10496.5|10494.5|10486.5|10484.5|231
1605287400000|2020-11-13 17:10:00|10487.5|10485.5|10492.5|10490.5|10496|10494|10487|10485|37
1605287700000|2020-11-13 17:15:00|10492|10490|10491|10489|10494.5|10492.5|10489.5|10487.5|23
1605288000000|2020-11-13 17:20:00|10491.5|10489.5|10493|10491|10493|10491|10488|10486|27
1605288300000|2020-11-13 17:25:00|10493.5|10491.5|10493.5|10491.5|10496.5|10494.5|10491.5|10489.5|31
1605288600000|2020-11-13 17:30:00|10493|10491|10496|10494|10496|10494|10491|10489|14
1605288900000|2020-11-13 17:35:00|10496.5|10494.5|10497|10495|10497.5|10495.5|10495.5|10493.5|15
1605289200000|2020-11-13 17:40:00|10497.5|10495.5|10495|10493|10498.5|10496.5|10494|10492|22
1605289500000|2020-11-13 17:45:00|10494.5|10492.5|10490|10488|10495.5|10493.5|10489.5|10487.5|17
1605289800000|2020-11-13 17:50:00|10490.5|10488.5|10492|10490|10495|10493|10490|10488|7
1605290100000|2020-11-13 17:55:00|10492.5|10490.5|10498|10496|10498.5|10496.5|10492.5|10490.5|15
1605290400000|2020-11-13 18:00:00|10498.5|10496.5|10496.5|10494.5|10500|10498|10489.5|10487.5|19
1605290700000|2020-11-13 18:05:00|10496|10494|10498.5|10496.5|10498.5|10496.5|10496|10494|5
1605291000000|2020-11-13 18:10:00|10499|10497|10494.5|10492.5|10499.5|10497.5|10492.5|10490.5|21
1605291300000|2020-11-13 18:15:00|10495|10493|10501.5|10499.5|10502.5|10500.5|10495|10493|13
1605291600000|2020-11-13 18:20:00|10501|10499|10500|10498|10501.5|10499.5|10495.5|10493.5|9
1605291900000|2020-11-13 18:25:00|10502|10500|10502|10500|10502.5|10500.5|10498.5|10496.5|32
1605292200000|2020-11-13 18:30:00|10501.5|10499.5|10499.5|10497.5|10501.5|10499.5|10497|10495|11
1605292500000|2020-11-13 18:35:00|10501.5|10499.5|10502.5|10500.5|10504.5|10502.5|10500.5|10498.5|11
1605292800000|2020-11-13 18:40:00|10502|10500|10501.5|10499.5|10502|10500|10500.5|10498.5|1
1605293100000|2020-11-13 18:45:00|10502|10500|10502|10500|10507.5|10505.5|10502|10500|21
1605293400000|2020-11-13 18:50:00|10503|10501|10502|10500|10504|10502|10502|10500|7
1605293700000|2020-11-13 18:55:00|10501.5|10499.5|10504|10502|10504|10502|10500.5|10498.5|6
1605294000000|2020-11-13 19:00:00|10505.5|10503.5|10510|10508|10510|10508|10505|10503|6
1605294300000|2020-11-13 19:05:00|10511.5|10509.5|10515.5|10513.5|10515.5|10513.5|10510|10508|32
1605294600000|2020-11-13 19:10:00|10515|10513|10508|10506|10515|10513|10508|10506|9
1605294900000|2020-11-13 19:15:00|10507.5|10505.5|10503.5|10501.5|10507.5|10505.5|10502|10500|25
1605295200000|2020-11-13 19:20:00|10504|10502|10506|10504|10510|10508|10504|10502|12
1605295500000|2020-11-13 19:25:00|10506.5|10504.5|10506.5|10504.5|10508.5|10506.5|10505|10503|13
1605295800000|2020-11-13 19:30:00|10507|10505|10508.5|10506.5|10508.5|10506.5|10507|10505|4
1605296100000|2020-11-13 19:35:00|10509.5|10507.5|10510|10508|10511.5|10509.5|10509.5|10507.5|5
1605296400000|2020-11-13 19:40:00|10510.5|10508.5|10509|10507|10512.5|10510.5|10509|10507|49
1605296700000|2020-11-13 19:45:00|10509.5|10507.5|10504.5|10502.5|10509.5|10507.5|10504.5|10502.5|5
1605297000000|2020-11-13 19:50:00|10506|10504|10508|10506|10509|10507|10505|10503|11
1605297300000|2020-11-13 19:55:00|10508.5|10506.5|10510.5|10508.5|10514|10512|10508.5|10506.5|14
1605297600000|2020-11-13 20:00:00|10506.5|10504.5|10506|10504|10509|10507|10504.5|10502.5|46
1605297900000|2020-11-13 20:05:00|10506.5|10504.5|10506|10504|10506.5|10504.5|10505.5|10503.5|0
1605298200000|2020-11-13 20:10:00|10505.5|10503.5|10504|10502|10506|10504|10503.5|10501.5|8
1605298500000|2020-11-13 20:15:00|10505|10503|10500|10498|10505|10503|10499|10497|17
1605298800000|2020-11-13 20:20:00|10499.5|10497.5|10499.5|10497.5|10500|10498|10497.5|10495.5|6
1605299100000|2020-11-13 20:25:00|10500|10498|10501.5|10499.5|10503.5|10501.5|10499|10497|13
1605299400000|2020-11-13 20:30:00|10500.5|10498.5|10506.5|10504.5|10507.5|10505.5|10500.5|10498.5|24
1605299700000|2020-11-13 20:35:00|10507|10505|10517|10515|10517|10515|10507|10505|29
1605300000000|2020-11-13 20:40:00|10518.5|10516.5|10520|10518|10520|10518|10518|10516|12
1605300300000|2020-11-13 20:45:00|10519.5|10517.5|10515|10513|10520|10518|10514.5|10512.5|61
1605300600000|2020-11-13 20:50:00|10516.5|10514.5|10520.5|10518.5|10521.5|10519.5|10516|10514|64
1605300900000|2020-11-13 20:55:00|10520|10518|10528.6|10522.6|10530.1|10525|10514|10512|93
1605481200000|2020-11-15 23:00:00|10532.9|10526.9|10558.6|10552.6|10560.9|10554.9|10532.9|10526.9|0
1605481500000|2020-11-15 23:05:00|10558.7|10552.7|10563|10557|10567.8|10561.8|10558.7|10552.7|0
1605481800000|2020-11-15 23:10:00|10563.3|10557.3|10574.2|10568.2|10575.3|10569.3|10562.7|10556.7|0
1605482100000|2020-11-15 23:15:00|10574.3|10568.3|10577.1|10571.1|10583.6|10577.6|10572.5|10566.5|0
1605482400000|2020-11-15 23:20:00|10577.2|10571.2|10580.6|10574.6|10587.1|10581.1|10577.2|10571.2|0
1605482700000|2020-11-15 23:25:00|10580.8|10574.8|10575.9|10569.9|10582.2|10576.2|10574.3|10568.3|0
1605483000000|2020-11-15 23:30:00|10576|10570|10576.7|10570.7|10580.5|10574.5|10573.8|10567.8|0
1605483300000|2020-11-15 23:35:00|10576.6|10570.6|10573.5|10567.5|10576.6|10570.6|10571.3|10565.3|0
1605483600000|2020-11-15 23:40:00|10573.4|10567.4|10578.9|10572.9|10581.4|10575.4|10573.2|10567.2|0
1605483900000|2020-11-15 23:45:00|10578.8|10572.8|10581.4|10575.4|10581.9|10575.9|10577.3|10571.3|0
1605484200000|2020-11-15 23:50:00|10582|10576|10587.9|10581.9|10587.9|10581.9|10582|10576|0
1605484500000|2020-11-15 23:55:00|10588|10582|10584.7|10578.7|10590.7|10584.7|10582.8|10576.8|0
1605484800000|2020-11-16 00:00:00|10584.6|10578.6|10578|10572|10585.8|10579.8|10577.4|10571.4|0
1605485100000|2020-11-16 00:05:00|10577.9|10571.9|10579.6|10573.6|10579.6|10573.6|10573.9|10567.9|0
1605485400000|2020-11-16 00:10:00|10580.1|10574.1|10571.1|10565.1|10580.9|10574.9|10569.2|10563.2|0
1605485700000|2020-11-16 00:15:00|10571.3|10565.3|10580.1|10574.1|10582.4|10576.4|10570|10564|0
1605486000000|2020-11-16 00:20:00|10580.5|10574.5|10584.9|10578.9|10584.9|10578.9|10575.4|10569.4|0
1605486300000|2020-11-16 00:25:00|10584.5|10578.5|10585.2|10579.2|10587.7|10581.7|10583.7|10577.7|0
1605486600000|2020-11-16 00:30:00|10585.1|10579.1|10580.1|10574.1|10585.1|10579.1|10580|10574|0
1605486900000|2020-11-16 00:35:00|10580|10574|10579.9|10573.9|10582.4|10576.4|10577.3|10571.3|0
1605487200000|2020-11-16 00:40:00|10579.8|10573.8|10586.3|10580.3|10586.3|10580.3|10577.4|10571.4|0
1605487500000|2020-11-16 00:45:00|10586.2|10580.2|10587.4|10581.4|10589.8|10583.8|10584.9|10578.9|0
1605487800000|2020-11-16 00:50:00|10587.5|10581.5|10582.6|10576.6|10587.6|10581.6|10582.5|10576.5|0
1605488100000|2020-11-16 00:55:00|10582.2|10576.2|10580.3|10574.3|10582.6|10576.6|10577.9|10571.9|0
1605488400000|2020-11-16 01:00:00|10580.4|10574.4|10575.3|10569.3|10580.5|10574.5|10575.2|10569.2|0
1605488700000|2020-11-16 01:05:00|10575.7|10569.7|10586.5|10580.5|10587.7|10581.7|10575.3|10569.3|0
1605489000000|2020-11-16 01:10:00|10586.9|10580.9|10587.7|10581.7|10587.7|10581.7|10582.6|10576.6|0
1605489300000|2020-11-16 01:15:00|10587.6|10581.6|10590|10584|10592.7|10586.7|10585.2|10579.2|0
1605489600000|2020-11-16 01:20:00|10589.9|10583.9|10593.5|10587.5|10595.2|10589.2|10587.6|10581.6|0
1605489900000|2020-11-16 01:25:00|10593.9|10587.9|10589.8|10583.8|10594.8|10588.8|10589.7|10583.7|0
1605490200000|2020-11-16 01:30:00|10589.7|10583.7|10582.5|10576.5|10589.8|10583.8|10582.4|10576.4|0
1605490500000|2020-11-16 01:35:00|10582.6|10576.6|10583|10577|10590.3|10584.3|10582.6|10576.6|0
1605490800000|2020-11-16 01:40:00|10582.6|10576.6|10574.4|10568.4|10583.2|10577.2|10573.6|10567.6|0
1605491100000|2020-11-16 01:45:00|10573.6|10567.6|10563.4|10557.4|10578.7|10572.7|10560.9|10554.9|0
1605491400000|2020-11-16 01:50:00|10563.3|10557.3|10553.8|10547.8|10563.4|10557.4|10551.3|10545.3|0
1605491700000|2020-11-16 01:55:00|10553.7|10547.7|10556.6|10550.6|10556.6|10550.6|10549|10543|0
1605492000000|2020-11-16 02:00:00|10556.7|10550.7|10566.9|10560.9|10569.3|10563.3|10556.7|10550.7|0
1605492300000|2020-11-16 02:05:00|10567|10561|10564.7|10558.7|10569.6|10563.6|10564.5|10558.5|0
1605492600000|2020-11-16 02:10:00|10565.1|10559.1|10566.9|10560.9|10569.5|10563.5|10564.5|10558.5|0
1605492900000|2020-11-16 02:15:00|10567|10561|10569.5|10563.5|10569.5|10563.5|10564.4|10558.4|0
1605493200000|2020-11-16 02:20:00|10569.9|10563.9|10567|10561|10572|10566|10566.9|10560.9|0
1605493500000|2020-11-16 02:25:00|10566.9|10560.9|10563.8|10557.8|10569.4|10563.4|10563.8|10557.8|0
1605493800000|2020-11-16 02:30:00|10563.7|10557.7|10571.1|10565.1|10573.4|10567.4|10563.7|10557.7|0
1605494100000|2020-11-16 02:35:00|10571.2|10565.2|10573.6|10567.6|10576.1|10570.1|10571.1|10565.1|0
1605494400000|2020-11-16 02:40:00|10574|10568|10576.2|10570.2|10578.5|10572.5|10573.5|10567.5|0
1605494700000|2020-11-16 02:45:00|10576.6|10570.6|10576.2|10570.2|10578.6|10572.6|10575.9|10569.9|0
1605495000000|2020-11-16 02:50:00|10576.3|10570.3|10573.6|10567.6|10581.2|10575.2|10573.6|10567.6|0
1605495300000|2020-11-16 02:55:00|10573.7|10567.7|10573.5|10567.5|10576.2|10570.2|10573.5|10567.5|0
1605495600000|2020-11-16 03:00:00|10573.6|10567.6|10571.2|10565.2|10573.6|10567.6|10568.8|10562.8|0
1605495900000|2020-11-16 03:05:00|10571.3|10565.3|10571.3|10565.3|10572.5|10566.5|10570|10564|0
1605496200000|2020-11-16 03:10:00|10571.7|10565.7|10573.5|10567.5|10573.7|10567.7|10571|10565|0
1605496500000|2020-11-16 03:15:00|10573.6|10567.6|10578.6|10572.6|10578.6|10572.6|10573.5|10567.5|0
1605496800000|2020-11-16 03:20:00|10578.5|10572.5|10578.6|10572.6|10578.7|10572.7|10578.5|10572.5|0
1605497100000|2020-11-16 03:25:00|10578.7|10572.7|10578.6|10572.6|10578.7|10572.7|10576.2|10570.2|0
1605497400000|2020-11-16 03:30:00|10578.7|10572.7|10576.3|10570.3|10578.7|10572.7|10576.2|10570.2|0
1605497700000|2020-11-16 03:35:00|10576.2|10570.2|10581.3|10575.3|10581.3|10575.3|10573.9|10567.9|0
1605498000000|2020-11-16 03:40:00|10581.2|10575.2|10576.2|10570.2|10581.3|10575.3|10573.6|10567.6|0
1605498300000|2020-11-16 03:45:00|10576.3|10570.3|10578.9|10572.9|10578.9|10572.9|10573.8|10567.8|0
1605498600000|2020-11-16 03:50:00|10578.8|10572.8|10576.3|10570.3|10578.9|10572.9|10573.9|10567.9|0
1605498900000|2020-11-16 03:55:00|10576.4|10570.4|10577.5|10571.5|10578.8|10572.8|10573.9|10567.9|0
1605499200000|2020-11-16 04:00:00|10577.9|10571.9|10578.4|10572.4|10581.1|10575.1|10577.9|10571.9|0
1605499500000|2020-11-16 04:05:00|10578.5|10572.5|10585.8|10579.8|10585.8|10579.8|10578.5|10572.5|0
1605499800000|2020-11-16 04:10:00|10585.7|10579.7|10585.6|10579.6|10585.8|10579.8|10583.3|10577.3|0
1605500100000|2020-11-16 04:15:00|10585.7|10579.7|10585.6|10579.6|10588|10582|10585.6|10579.6|0
1605500400000|2020-11-16 04:20:00|10585.7|10579.7|10585.7|10579.7|10585.7|10579.7|10585.5|10579.5|0
1605500700000|2020-11-16 04:25:00|10585.8|10579.8|10588.1|10582.1|10588.2|10582.2|10585.8|10579.8|0
1605501000000|2020-11-16 04:30:00|10588|10582|10590.3|10584.3|10590.3|10584.3|10588|10582|0
1605501300000|2020-11-16 04:35:00|10589.5|10583.5|10590.4|10584.4|10592.9|10586.9|10588|10582|0
1605501600000|2020-11-16 04:40:00|10590.3|10584.3|10588|10582|10590.4|10584.4|10587.9|10581.9|0
1605501900000|2020-11-16 04:45:00|10588.1|10582.1|10590.4|10584.4|10590.4|10584.4|10588|10582|0
1605502200000|2020-11-16 04:50:00|10590.3|10584.3|10592.8|10586.8|10592.9|10586.9|10587.9|10581.9|0
1605502500000|2020-11-16 04:55:00|10592.9|10586.9|10592.9|10586.9|10592.9|10586.9|10592.8|10586.8|0
1605502800000|2020-11-16 05:00:00|10593|10587|10590.3|10584.3|10593|10587|10590.3|10584.3|0
1605503100000|2020-11-16 05:05:00|10590.2|10584.2|10593|10587|10593|10587|10590.1|10584.1|0
1605503400000|2020-11-16 05:10:00|10593.2|10587.2|10598.5|10592.5|10598.6|10592.6|10593.2|10587.2|0
1605503700000|2020-11-16 05:15:00|10597.6|10591.6|10595.6|10589.6|10598.3|10592.3|10593.5|10587.5|0
1605504000000|2020-11-16 05:20:00|10596.4|10590.4|10595.5|10589.5|10598|10592|10595.3|10589.3|0
1605504300000|2020-11-16 05:25:00|10595.6|10589.6|10598|10592|10598.1|10592.1|10595.4|10589.4|0
1605504600000|2020-11-16 05:30:00|10598.1|10592.1|10595.4|10589.4|10598.1|10592.1|10592.9|10586.9|0
1605504900000|2020-11-16 05:35:00|10595.3|10589.3|10600.4|10594.4|10600.4|10594.4|10595.3|10589.3|0
1605505200000|2020-11-16 05:40:00|10600.5|10594.5|10602.8|10596.8|10602.8|10596.8|10599.1|10593.1|0
1605505500000|2020-11-16 05:45:00|10602.7|10596.7|10597.8|10591.8|10602.7|10596.7|10597.8|10591.8|0
1605505800000|2020-11-16 05:50:00|10597.7|10591.7|10602.4|10596.4|10602.4|10596.4|10597.7|10591.7|0
1605506100000|2020-11-16 05:55:00|10602.5|10596.5|10599.3|10593.3|10605|10599|10596.8|10590.8|0
1605506400000|2020-11-16 06:00:00|10598.9|10592.9|10593.6|10587.6|10599.3|10593.3|10592|10586|0
1605506700000|2020-11-16 06:05:00|10593.5|10587.5|10592.3|10586.3|10593.7|10587.7|10591|10585|0
1605507000000|2020-11-16 06:10:00|10592.2|10586.2|10589.4|10583.4|10592.4|10586.4|10586.8|10580.8|0
1605507300000|2020-11-16 06:15:00|10589.3|10583.3|10591.7|10585.7|10591.8|10585.8|10589.3|10583.3|0
1605507600000|2020-11-16 06:20:00|10591.6|10585.6|10586.9|10580.9|10591.7|10585.7|10586.9|10580.9|0
1605507900000|2020-11-16 06:25:00|10587|10581|10584.5|10578.5|10587|10581|10584.5|10578.5|0
1605508200000|2020-11-16 06:30:00|10584.6|10578.6|10587|10581|10587|10581|10584.2|10578.2|0
1605508500000|2020-11-16 06:35:00|10587.1|10581.1|10586.5|10580.5|10589.6|10583.6|10586.5|10580.5|0
1605508800000|2020-11-16 06:40:00|10586.4|10580.4|10579|10573|10586.5|10580.5|10579|10573|0
1605509100000|2020-11-16 06:45:00|10578.9|10572.9|10580.6|10574.6|10580.6|10574.6|10575.4|10569.4|0
1605509400000|2020-11-16 06:50:00|10580.5|10574.5|10580.1|10574.1|10585.2|10579.2|10580.1|10574.1|0
1605509700000|2020-11-16 06:55:00|10580.2|10574.2|10585.3|10579.3|10585.3|10579.3|10580.2|10574.2|0
1605510000000|2020-11-16 07:00:00|10556.5|10554.5|10551|10549|10558.5|10556.5|10547|10545|151
1605510300000|2020-11-16 07:05:00|10551.5|10549.5|10557|10555|10562.5|10560.5|10551|10549|117
1605510600000|2020-11-16 07:10:00|10557.5|10555.5|10555|10553|10557.5|10555.5|10548|10546|87
1605510900000|2020-11-16 07:15:00|10555.5|10553.5|10561|10559|10562.5|10560.5|10553.5|10551.5|24
1605511200000|2020-11-16 07:20:00|10561.5|10559.5|10553|10551|10562|10560|10553|10551|16
1605511500000|2020-11-16 07:25:00|10552.5|10550.5|10549.5|10547.5|10555|10553|10548|10546|18
1605511800000|2020-11-16 07:30:00|10549|10547|10547|10545|10551|10549|10545|10543|19
1605512100000|2020-11-16 07:35:00|10546.5|10544.5|10555|10553|10556|10554|10545.5|10543.5|64
1605512400000|2020-11-16 07:40:00|10554.5|10552.5|10555|10553|10561|10559|10554.5|10552.5|34
1605512700000|2020-11-16 07:45:00|10555.5|10553.5|10558|10556|10558|10556|10555|10553|8
1605513000000|2020-11-16 07:50:00|10558.5|10556.5|10553|10551|10559|10557|10550|10548|48
1605513300000|2020-11-16 07:55:00|10553.5|10551.5|10542|10540|10554|10552|10542|10540|141
1605513600000|2020-11-16 08:00:00|10540.5|10538.5|10471.5|10469.5|10540.5|10538.5|10466.5|10464.5|1640
1605513900000|2020-11-16 08:05:00|10471|10469|10480|10478|10493|10491|10463.5|10461.5|894
1605514200000|2020-11-16 08:10:00|10479.5|10477.5|10477|10475|10491|10489|10476|10474|582
1605514500000|2020-11-16 08:15:00|10477.5|10475.5|10484|10482|10484|10482|10463.5|10461.5|473
1605514800000|2020-11-16 08:20:00|10483.5|10481.5|10485|10483|10494.5|10492.5|10478.5|10476.5|254
1605515100000|2020-11-16 08:25:00|10484.5|10482.5|10492.5|10490.5|10496|10494|10484.5|10482.5|205
1605515400000|2020-11-16 08:30:00|10493|10491|10491.5|10489.5|10496|10494|10483.5|10481.5|247
1605515700000|2020-11-16 08:35:00|10491|10489|10497|10495|10497|10495|10489.5|10487.5|291
1605516000000|2020-11-16 08:40:00|10496.1|10494.1|10491.6|10489.6|10502.1|10500.1|10488.6|10486.6|222
1605516300000|2020-11-16 08:45:00|10491.1|10489.1|10484.1|10482.1|10491.1|10489.1|10481.6|10479.6|244
1605516600000|2020-11-16 08:50:00|10483.6|10481.6|10476.6|10474.6|10486.6|10484.6|10472.6|10470.6|382
1605516900000|2020-11-16 08:55:00|10476.1|10474.1|10481.6|10479.6|10486.1|10484.1|10463.6|10461.6|306
1605517200000|2020-11-16 09:00:00|10481.1|10479.1|10490.6|10488.6|10491.6|10489.6|10478.6|10476.6|207
1605517500000|2020-11-16 09:05:00|10491.1|10489.1|10489.6|10487.6|10491.6|10489.6|10485.6|10483.6|175
1605517800000|2020-11-16 09:10:00|10489.1|10487.1|10495.6|10493.6|10497.6|10495.6|10488.1|10486.1|194
1605518100000|2020-11-16 09:15:00|10495.1|10493.1|10493.6|10491.6|10497.6|10495.6|10489.6|10487.6|164
1605518400000|2020-11-16 09:20:00|10494.1|10492.1|10498.6|10496.6|10501.6|10499.6|10493.6|10491.6|122
1605518700000|2020-11-16 09:25:00|10498.1|10496.1|10495.6|10493.6|10501.1|10499.1|10492.1|10490.1|153
1605519000000|2020-11-16 09:30:00|10496.1|10494.1|10493.6|10491.6|10500.6|10498.6|10493.6|10491.6|151
1605519300000|2020-11-16 09:35:00|10494.1|10492.1|10495.1|10493.1|10499.1|10497.1|10488.6|10486.6|115
1605519600000|2020-11-16 09:40:00|10494.6|10492.6|10492.6|10490.6|10497.1|10495.1|10489.6|10487.6|218
1605519900000|2020-11-16 09:45:00|10493.1|10491.1|10491.1|10489.1|10494.6|10492.6|10488.6|10486.6|60
1605520200000|2020-11-16 09:50:00|10491.6|10489.6|10488.6|10486.6|10493.1|10491.1|10485.1|10483.1|110
1605520500000|2020-11-16 09:55:00|10489.1|10487.1|10492.1|10490.1|10493.6|10491.6|10482.6|10480.6|161
1605520800000|2020-11-16 10:00:00|10492.6|10490.6|10491.6|10489.6|10494.6|10492.6|10491.1|10489.1|92
1605521100000|2020-11-16 10:05:00|10492.1|10490.1|10495.1|10493.1|10497.1|10495.1|10489.6|10487.6|203
1605521400000|2020-11-16 10:10:00|10495.6|10493.6|10491.6|10489.6|10496.1|10494.1|10488.1|10486.1|71
1605521700000|2020-11-16 10:15:00|10492.1|10490.1|10489.6|10487.6|10495.6|10493.6|10487.6|10485.6|146
1605522000000|2020-11-16 10:20:00|10489.1|10487.1|10495.1|10493.1|10496.1|10494.1|10488.1|10486.1|131
1605522300000|2020-11-16 10:25:00|10495.6|10493.6|10487.6|10485.6|10495.6|10493.6|10487.1|10485.1|46
1605522600000|2020-11-16 10:30:00|10488.1|10486.1|10493.6|10491.6|10493.6|10491.6|10484.6|10482.6|72
1605522900000|2020-11-16 10:35:00|10494.1|10492.1|10496.1|10494.1|10498.6|10496.6|10491.6|10489.6|99
1605523200000|2020-11-16 10:40:00|10496.6|10494.6|10497.6|10495.6|10500.1|10498.1|10496.6|10494.6|74
1605523500000|2020-11-16 10:45:00|10498.1|10496.1|10497.1|10495.1|10499.1|10497.1|10493.6|10491.6|71
1605523800000|2020-11-16 10:50:00|10496.6|10494.6|10486.1|10484.1|10499.6|10497.6|10485.1|10483.1|76
1605524100000|2020-11-16 10:55:00|10486.6|10484.6|10490.6|10488.6|10490.6|10488.6|10485.6|10483.6|97
1605524400000|2020-11-16 11:00:00|10491.1|10489.1|10490.6|10488.6|10493.6|10491.6|10486.6|10484.6|81
1605524700000|2020-11-16 11:05:00|10489.6|10487.6|10486.6|10484.6|10492.6|10490.6|10485.1|10483.1|78
1605525000000|2020-11-16 11:10:00|10487.1|10485.1|10493.6|10491.6|10493.6|10491.6|10483.6|10481.6|86
1605525300000|2020-11-16 11:15:00|10493.1|10491.1|10493.1|10491.1|10496.6|10494.6|10491.6|10489.6|140
1605525600000|2020-11-16 11:20:00|10493.6|10491.6|10505.6|10503.6|10506.1|10504.1|10493.1|10491.1|77
1605525900000|2020-11-16 11:25:00|10506.1|10504.1|10503.6|10501.6|10510.1|10508.1|10503.6|10501.6|79
1605526200000|2020-11-16 11:30:00|10504.1|10502.1|10505.1|10503.1|10506.6|10504.6|10503.1|10501.1|81
1605526500000|2020-11-16 11:35:00|10505.6|10503.6|10508.6|10506.6|10508.6|10506.6|10504.6|10502.6|87
1605526800000|2020-11-16 11:40:00|10508.1|10506.1|10495.6|10493.6|10508.6|10506.6|10495.1|10493.1|116
1605527100000|2020-11-16 11:45:00|10496.1|10494.1|10504.6|10502.6|10504.6|10502.6|10494.6|10492.6|187
1605527400000|2020-11-16 11:50:00|10505.6|10503.6|10521.6|10519.6|10541.1|10539.1|10505.6|10503.6|844
1605527700000|2020-11-16 11:55:00|10522.1|10520.1|10571.6|10569.6|10577.6|10575.6|10519.1|10517.1|1879
1605528000000|2020-11-16 12:00:00|10570.1|10568.1|10568.6|10566.6|10580.6|10578.6|10560.1|10558.1|994
1605528300000|2020-11-16 12:05:00|10569.6|10567.6|10545.6|10543.6|10569.6|10567.6|10540.6|10538.6|1081
1605528600000|2020-11-16 12:10:00|10546.1|10544.1|10537.6|10535.6|10550.6|10548.6|10534.6|10532.6|417
1605528900000|2020-11-16 12:15:00|10538.6|10536.6|10565.1|10563.1|10568.1|10566.1|10537.6|10535.6|467
1605529200000|2020-11-16 12:20:00|10565.6|10563.6|10556.1|10554.1|10566.6|10564.6|10549.1|10547.1|580
1605529500000|2020-11-16 12:25:00|10556.6|10554.6|10534.1|10532.1|10557.1|10555.1|10534.1|10532.1|361
1605529800000|2020-11-16 12:30:00|10534.6|10532.6|10552.6|10550.6|10552.6|10550.6|10532.6|10530.6|320
1605530100000|2020-11-16 12:35:00|10553.1|10551.1|10541.1|10539.1|10553.1|10551.1|10537.6|10535.6|211
1605530400000|2020-11-16 12:40:00|10541.4|10539.4|10547.9|10545.9|10548.9|10546.9|10537.4|10535.4|244
1605530700000|2020-11-16 12:45:00|10546.9|10544.9|10540.4|10538.4|10546.9|10544.9|10539.9|10537.9|185
1605531000000|2020-11-16 12:50:00|10540.9|10538.9|10544.9|10542.9|10544.9|10542.9|10535.4|10533.4|321
1605531300000|2020-11-16 12:55:00|10544.4|10542.4|10555.4|10553.4|10557.9|10555.9|10543.9|10541.9|216
1605531600000|2020-11-16 13:00:00|10555.9|10553.9|10564.9|10562.9|10569.9|10567.9|10553.4|10551.4|276
1605531900000|2020-11-16 13:05:00|10565.4|10563.4|10559.9|10557.9|10569.9|10567.9|10559.9|10557.9|206
1605532200000|2020-11-16 13:10:00|10560.4|10558.4|10565.9|10563.9|10571.4|10569.4|10559.9|10557.9|229
1605532500000|2020-11-16 13:15:00|10565.4|10563.4|10574.4|10572.4|10576.9|10574.9|10565.4|10563.4|290
1605532800000|2020-11-16 13:20:00|10574.9|10572.9|10581.9|10579.9|10581.9|10579.9|10573.9|10571.9|250
1605533100000|2020-11-16 13:25:00|10582.4|10580.4|10587.9|10585.9|10592.9|10590.9|10582.4|10580.4|315
1605533400000|2020-11-16 13:30:00|10586.9|10584.9|10580.9|10578.9|10590.9|10588.9|10577.9|10575.9|343
1605533700000|2020-11-16 13:35:00|10579.9|10577.9|10565.9|10563.9|10582.4|10580.4|10565.9|10563.9|355
1605534000000|2020-11-16 13:40:00|10566.4|10564.4|10567.9|10565.9|10572.9|10570.9|10564.9|10562.9|221
1605534300000|2020-11-16 13:45:00|10566.9|10564.9|10569.9|10567.9|10573.9|10571.9|10562.4|10560.4|322
1605534600000|2020-11-16 13:50:00|10569.4|10567.4|10571.9|10569.9|10578.9|10576.9|10569.4|10567.4|273
1605534900000|2020-11-16 13:55:00|10572.4|10570.4|10573.9|10571.9|10575.9|10573.9|10567.4|10565.4|200
1605535200000|2020-11-16 14:00:00|10573.4|10571.4|10573.9|10571.9|10578.4|10576.4|10571.4|10569.4|138
1605535500000|2020-11-16 14:05:00|10574.4|10572.4|10578.4|10576.4|10582.9|10580.9|10573.9|10571.9|128
1605535800000|2020-11-16 14:10:00|10578.9|10576.9|10579.4|10577.4|10581.9|10579.9|10574.9|10572.9|110
1605536100000|2020-11-16 14:15:00|10578.9|10576.9|10576.9|10574.9|10584.9|10582.9|10576.9|10574.9|142
1605536400000|2020-11-16 14:20:00|10577.4|10575.4|10573.9|10571.9|10581.4|10579.4|10571.9|10569.9|182
1605536700000|2020-11-16 14:25:00|10573.4|10571.4|10572.4|10570.4|10579.4|10577.4|10571.4|10569.4|105
1605537000000|2020-11-16 14:30:00|10572.9|10570.9|10566.9|10564.9|10577.9|10575.9|10565.9|10563.9|402
1605537300000|2020-11-16 14:35:00|10567.4|10565.4|10583.9|10581.9|10587.9|10585.9|10567.4|10565.4|317
1605537600000|2020-11-16 14:40:00|10584.4|10582.4|10577.9|10575.9|10584.9|10582.9|10575.9|10573.9|278
1605537900000|2020-11-16 14:45:00|10578.9|10576.9|10579.9|10577.9|10580.9|10578.9|10571.9|10569.9|343
1605538200000|2020-11-16 14:50:00|10580.4|10578.4|10560.4|10558.4|10580.9|10578.9|10559.9|10557.9|472
1605538500000|2020-11-16 14:55:00|10559.9|10557.9|10567.9|10565.9|10567.9|10565.9|10558.9|10556.9|314
1605538800000|2020-11-16 15:00:00|10568.4|10566.4|10558.4|10556.4|10568.9|10566.9|10557.4|10555.4|193
1605539100000|2020-11-16 15:05:00|10557.9|10555.9|10565.9|10563.9|10571.4|10569.4|10557.4|10555.4|315
1605539400000|2020-11-16 15:10:00|10566.6|10564.6|10572.6|10570.6|10574.6|10572.6|10563.6|10561.6|241
1605539700000|2020-11-16 15:15:00|10573.1|10571.1|10571.1|10569.1|10574.1|10572.1|10564.6|10562.6|168
1605540000000|2020-11-16 15:20:00|10570.6|10568.6|10571.1|10569.1|10576.1|10574.1|10559.6|10557.6|286
1605540300000|2020-11-16 15:25:00|10572.1|10570.1|10580.6|10578.6|10580.6|10578.6|10567.6|10565.6|150
1605540600000|2020-11-16 15:30:00|10581.1|10579.1|10577.6|10575.6|10581.6|10579.6|10572.6|10570.6|202
1605540900000|2020-11-16 15:35:00|10577.1|10575.1|10574.1|10572.1|10577.6|10575.6|10569.1|10567.1|441
1605541200000|2020-11-16 15:40:00|10574.6|10572.6|10569.6|10567.6|10575.6|10573.6|10566.6|10564.6|227
1605541500000|2020-11-16 15:45:00|10569.1|10567.1|10575.6|10573.6|10578.1|10576.1|10568.6|10566.6|283
1605541800000|2020-11-16 15:50:00|10574.6|10572.6|10581.6|10579.6|10582.1|10580.1|10574.6|10572.6|137
1605542100000|2020-11-16 15:55:00|10582.1|10580.1|10580.6|10578.6|10585.6|10583.6|10577.6|10575.6|306
1605542400000|2020-11-16 16:00:00|10581.1|10579.1|10578.1|10576.1|10584.6|10582.6|10575.6|10573.6|162
1605542700000|2020-11-16 16:05:00|10578.6|10576.6|10571.1|10569.1|10579.6|10577.6|10571.1|10569.1|303
1605543000000|2020-11-16 16:10:00|10570.6|10568.6|10578.6|10576.6|10581.6|10579.6|10570.6|10568.6|209
1605543300000|2020-11-16 16:15:00|10577.6|10575.6|10577.6|10575.6|10583.1|10581.1|10574.6|10572.6|364
1605543600000|2020-11-16 16:20:00|10578.6|10576.6|10575.6|10573.6|10586.6|10584.6|10574.6|10572.6|795
1605543900000|2020-11-16 16:25:00|10576.1|10574.1|10589.1|10587.1|10590.6|10588.6|10566.6|10564.6|2371
1605544200000|2020-11-16 16:30:00|10588.1|10586.1|10578.6|10576.6|10588.6|10586.6|10578.1|10576.1|953
1605544500000|2020-11-16 16:35:00|10577.1|10575.1|10579.6|10577.6|10579.6|10577.6|10566.6|10564.6|565
1605544800000|2020-11-16 16:40:00|10579.1|10577.1|10580.6|10578.6|10580.6|10578.6|10575.6|10573.6|130
1605545100000|2020-11-16 16:45:00|10581.6|10579.6|10579.1|10577.1|10584.6|10582.6|10575.6|10573.6|34
1605545400000|2020-11-16 16:50:00|10578.6|10576.6|10581.1|10579.1|10581.1|10579.1|10577.6|10575.6|17
1605545700000|2020-11-16 16:55:00|10580.6|10578.6|10577.1|10575.1|10582.1|10580.1|10574.6|10572.6|213
1605546000000|2020-11-16 17:00:00|10576.6|10574.6|10577.6|10575.6|10580.1|10578.1|10576.1|10574.1|47
1605546300000|2020-11-16 17:05:00|10577.1|10575.1|10578.6|10576.6|10579.6|10577.6|10575.1|10573.1|31
1605546600000|2020-11-16 17:10:00|10579.1|10577.1|10573.6|10571.6|10579.1|10577.1|10570.1|10568.1|33
1605546900000|2020-11-16 17:15:00|10573.1|10571.1|10565.1|10563.1|10573.1|10571.1|10565.1|10563.1|83
1605547200000|2020-11-16 17:20:00|10564.6|10562.6|10558.1|10556.1|10565.1|10563.1|10557.6|10555.6|55
1605547500000|2020-11-16 17:25:00|10558.6|10556.6|10559.6|10557.6|10561.6|10559.6|10557.6|10555.6|40
1605547800000|2020-11-16 17:30:00|10559.1|10557.1|10557.6|10555.6|10561.6|10559.6|10555.1|10553.1|44
1605548100000|2020-11-16 17:35:00|10557.1|10555.1|10557.6|10555.6|10558.6|10556.6|10557.1|10555.1|35
1605548400000|2020-11-16 17:40:00|10558.1|10556.1|10558.6|10556.6|10559.6|10557.6|10557.6|10555.6|25
1605548700000|2020-11-16 17:45:00|10559.1|10557.1|10558.6|10556.6|10559.6|10557.6|10555.6|10553.6|28
1605549000000|2020-11-16 17:50:00|10559.1|10557.1|10557.1|10555.1|10559.6|10557.6|10555.6|10553.6|55
1605549300000|2020-11-16 17:55:00|10556.6|10554.6|10563.1|10561.1|10565.6|10563.6|10555.6|10553.6|37
1605549600000|2020-11-16 18:00:00|10562.6|10560.6|10558.6|10556.6|10562.6|10560.6|10556.6|10554.6|9
1605549900000|2020-11-16 18:05:00|10557.6|10555.6|10558.6|10556.6|10564.1|10562.1|10557.6|10555.6|20
1605550200000|2020-11-16 18:10:00|10558.1|10556.1|10555.1|10553.1|10558.1|10556.1|10554.1|10552.1|8
1605550500000|2020-11-16 18:15:00|10554.6|10552.6|10555.1|10553.1|10555.1|10553.1|10554.6|10552.6|0
1605550800000|2020-11-16 18:20:00|10554.6|10552.6|10551.1|10549.1|10555.1|10553.1|10547.1|10545.1|23
1605551100000|2020-11-16 18:25:00|10549.1|10547.1|10547.1|10545.1|10553.1|10551.1|10546.1|10544.1|17
1605551400000|2020-11-16 18:30:00|10546.6|10544.6|10552.1|10550.1|10552.6|10550.6|10545.1|10543.1|27
1605551700000|2020-11-16 18:35:00|10551.6|10549.6|10548.6|10546.6|10552.6|10550.6|10547.6|10545.6|11
1605552000000|2020-11-16 18:40:00|10548.1|10546.1|10543.1|10541.1|10548.1|10546.1|10535.6|10533.6|44
1605552300000|2020-11-16 18:45:00|10544.1|10542.1|10544.6|10542.6|10547.1|10545.1|10541.1|10539.1|14
1605552600000|2020-11-16 18:50:00|10545.6|10543.6|10549.6|10547.6|10550.6|10548.6|10544.1|10542.1|17
1605552900000|2020-11-16 18:55:00|10550.1|10548.1|10552.1|10550.1|10553.6|10551.6|10550.1|10548.1|4
1605553200000|2020-11-16 19:00:00|10551.1|10549.1|10549.6|10547.6|10551.1|10549.1|10547.6|10545.6|3
1605553500000|2020-11-16 19:05:00|10550.1|10548.1|10555.6|10553.6|10555.6|10553.6|10550.1|10548.1|4
1605553800000|2020-11-16 19:10:00|10553.6|10551.6|10553.1|10551.1|10555.6|10553.6|10553.1|10551.1|5
1605554100000|2020-11-16 19:15:00|10552.1|10550.1|10553.1|10551.1|10553.1|10551.1|10549.6|10547.6|4
1605554400000|2020-11-16 19:20:00|10553.6|10551.6|10553.1|10551.1|10554.6|10552.6|10551.1|10549.1|2
1605554700000|2020-11-16 19:25:00|10552.6|10550.6|10557.6|10555.6|10557.6|10555.6|10552.6|10550.6|11
1605555000000|2020-11-16 19:30:00|10558.1|10556.1|10557.1|10555.1|10561.1|10559.1|10555.6|10553.6|9
1605555300000|2020-11-16 19:35:00|10557.6|10555.6|10559.1|10557.1|10560.6|10558.6|10556.1|10554.1|6
1605555600000|2020-11-16 19:40:00|10558.6|10556.6|10559.6|10557.6|10560.6|10558.6|10556.1|10554.1|5
1605555900000|2020-11-16 19:45:00|10559.1|10557.1|10557.1|10555.1|10561.1|10559.1|10555.6|10553.6|13
1605556200000|2020-11-16 19:50:00|10556.1|10554.1|10559.6|10557.6|10560.6|10558.6|10556.1|10554.1|6
1605556500000|2020-11-16 19:55:00|10560.1|10558.1|10559.6|10557.6|10561.6|10559.6|10559.6|10557.6|3
1605556800000|2020-11-16 20:00:00|10559.1|10557.1|10554.6|10552.6|10560.1|10558.1|10551.6|10549.6|20
1605557100000|2020-11-16 20:05:00|10554.1|10552.1|10557.6|10555.6|10557.6|10555.6|10552.6|10550.6|8
1605557400000|2020-11-16 20:10:00|10557.1|10555.1|10556.1|10554.1|10560.6|10558.6|10556.1|10554.1|8
1605557700000|2020-11-16 20:15:00|10554.6|10552.6|10556.1|10554.1|10557.1|10555.1|10553.6|10551.6|9
1605558000000|2020-11-16 20:20:00|10556.6|10554.6|10562.6|10560.6|10564.1|10562.1|10556.6|10554.6|14
1605558300000|2020-11-16 20:25:00|10563.1|10561.1|10559.6|10557.6|10563.6|10561.6|10557.6|10555.6|6
1605558600000|2020-11-16 20:30:00|10560.1|10558.1|10560.1|10558.1|10562.1|10560.1|10558.6|10556.6|15
1605558900000|2020-11-16 20:35:00|10559.6|10557.6|10559.1|10557.1|10562.1|10560.1|10559.1|10557.1|2
1605559200000|2020-11-16 20:40:00|10559.6|10557.6|10565.6|10563.6|10566.1|10564.1|10559.6|10557.6|15
1605559500000|2020-11-16 20:45:00|10566.1|10564.1|10568.1|10566.1|10570.1|10568.1|10561.6|10559.6|50
1605559800000|2020-11-16 20:50:00|10566.6|10564.6|10561.1|10559.1|10567.6|10565.6|10561.1|10559.1|13
1605560100000|2020-11-16 20:55:00|10560.6|10558.6|10576.3|10570.3|10578.8|10574.6|10559.1|10557.1|63
1605560400000|2020-11-16 21:00:00|10576.2|10570.2|10580.7|10574.7|10585.4|10579.4|10576.2|10570.2|0
1605560700000|2020-11-16 21:05:00|10580.8|10574.8|10584.2|10578.2|10585.5|10579.5|10579.1|10573.1|0
1605561000000|2020-11-16 21:10:00|10584.1|10578.1|10587.6|10581.6|10588.3|10582.3|10583.7|10577.7|0
1605561300000|2020-11-16 21:15:00|10587.8|10581.8|10587.1|10581.1|10587.8|10581.8|10586.6|10580.6|0
1605561600000|2020-11-16 21:20:00|10587.6|10581.6|10589.4|10583.4|10589.6|10583.6|10587.3|10581.3|0
1605561900000|2020-11-16 21:25:00|10589.6|10583.6|10588.7|10582.7|10589.6|10583.6|10588.2|10582.2|0
1605562200000|2020-11-16 21:30:00|10588.6|10582.6|10586.5|10580.5|10588.6|10582.6|10585.3|10579.3|0
1605562500000|2020-11-16 21:35:00|10587|10581|10587.5|10581.5|10588|10582|10586.4|10580.4|0
1605562800000|2020-11-16 21:40:00|10587.6|10581.6|10590.5|10584.5|10591.6|10585.6|10587.5|10581.5|0
1605563100000|2020-11-16 21:45:00|10590.6|10584.6|10588|10582|10591|10585|10588|10582|0
1605563400000|2020-11-16 21:50:00|10588.1|10582.1|10587|10581|10589.9|10583.9|10586.4|10580.4|0
1605563700000|2020-11-16 21:55:00|10586.8|10580.8|10585.5|10579.5|10587|10581|10585.3|10579.3|0
1605564000000|2020-11-16 22:00:00|10585.8|10579.8|10585.8|10579.8|10585.8|10579.8|10585.5|10579.5|0
1605564300000|2020-11-16 22:05:00|10585.3|10579.3|10585.8|10579.8|10586|10580|10585.3|10579.3|0
1605564600000|2020-11-16 22:10:00|10585.5|10579.5|10585.5|10579.5|10585.5|10579.5|10585.3|10579.3|0
1605564900000|2020-11-16 22:15:00|10586|10580|10585.3|10579.3|10586|10580|10584.9|10578.9|0
1605565200000|2020-11-16 22:20:00|10585.8|10579.8|10587.4|10581.4|10587.4|10581.4|10585.5|10579.5|0
1605565500000|2020-11-16 22:25:00|10587.1|10581.1|10587.4|10581.4|10587.6|10581.6|10587.1|10581.1|0
1605565800000|2020-11-16 22:30:00|10587.6|10581.6|10587.1|10581.1|10587.6|10581.6|10587.1|10581.1|0
1605566100000|2020-11-16 22:35:00|10587.4|10581.4|10587.1|10581.1|10587.4|10581.4|10587.1|10581.1|0
1605566400000|2020-11-16 22:40:00|10587.4|10581.4|10586.7|10580.7|10587.4|10581.4|10586.7|10580.7|0
1605566700000|2020-11-16 22:45:00|10586.9|10580.9|10586.9|10580.9|10587.1|10581.1|10586.7|10580.7|0
1605567000000|2020-11-16 22:50:00|10587.1|10581.1|10587.4|10581.4|10587.4|10581.4|10586.9|10580.9|0
1605567300000|2020-11-16 22:55:00|10587.6|10581.6|10585.3|10579.3|10588|10582|10585.3|10579.3|0
1605567600000|2020-11-16 23:00:00|10584.4|10578.4|10581.8|10575.8|10588.8|10582.8|10579.4|10573.4|0
1605567900000|2020-11-16 23:05:00|10581.6|10575.6|10579.4|10573.4|10581.6|10575.6|10577.8|10571.8|0
1605568200000|2020-11-16 23:10:00|10579.1|10573.1|10580.7|10574.7|10582.9|10576.9|10578.9|10572.9|0
1605568500000|2020-11-16 23:15:00|10580.2|10574.2|10581.9|10575.9|10581.9|10575.9|10577.3|10571.3|0
1605568800000|2020-11-16 23:20:00|10582.1|10576.1|10583|10577|10584.8|10578.8|10581.9|10575.9|0
1605569100000|2020-11-16 23:25:00|10582.9|10576.9|10582.7|10576.7|10583.5|10577.5|10581.3|10575.3|0
1605569400000|2020-11-16 23:30:00|10582.8|10576.8|10580|10574|10583.3|10577.3|10577|10571|0
1605569700000|2020-11-16 23:35:00|10580.3|10574.3|10581.1|10575.1|10582.2|10576.2|10579.2|10573.2|0
1605570000000|2020-11-16 23:40:00|10581|10575|10581.1|10575.1|10581.3|10575.3|10579.2|10573.2|0
1605570300000|2020-11-16 23:45:00|10581|10575|10578.7|10572.7|10581|10575|10577|10571|0
1605570600000|2020-11-16 23:50:00|10578.9|10572.9|10575.7|10569.7|10579.2|10573.2|10574.6|10568.6|0
1605570900000|2020-11-16 23:55:00|10575.9|10569.9|10575.4|10569.4|10577|10571|10573.8|10567.8|0
1605571200000|2020-11-17 00:00:00|10575.3|10569.3|10574.3|10568.3|10575.4|10569.4|10571.9|10565.9|0
1605571500000|2020-11-17 00:05:00|10574.2|10568.2|10572.7|10566.7|10575.4|10569.4|10571.3|10565.3|0
1605571800000|2020-11-17 00:10:00|10572.6|10566.6|10574.9|10568.9|10575.4|10569.4|10571.9|10565.9|0
1605572100000|2020-11-17 00:15:00|10575.1|10569.1|10554.1|10548.1|10575.4|10569.4|10554.1|10548.1|0
1605572400000|2020-11-17 00:20:00|10554.5|10548.5|10552.6|10546.6|10555.2|10549.2|10547.7|10541.7|0
1605572700000|2020-11-17 00:25:00|10552.5|10546.5|10550.6|10544.6|10555|10549|10545.6|10539.6|0
1605573000000|2020-11-17 00:30:00|10551.1|10545.1|10545.7|10539.7|10553|10547|10543|10537|0
1605573300000|2020-11-17 00:35:00|10545.6|10539.6|10547|10541|10547|10541|10541.9|10535.9|0
1605573600000|2020-11-17 00:40:00|10546.9|10540.9|10550.7|10544.7|10550.7|10544.7|10545.7|10539.7|0
1605573900000|2020-11-17 00:45:00|10550.3|10544.3|10550.7|10544.7|10553.1|10547.1|10548.3|10542.3|0
1605574200000|2020-11-17 00:50:00|10551.1|10545.1|10552.9|10546.9|10556.7|10550.7|10550.5|10544.5|0
1605574500000|2020-11-17 00:55:00|10552.8|10546.8|10551.6|10545.6|10552.9|10546.9|10547.7|10541.7|0
1605574800000|2020-11-17 01:00:00|10551.2|10545.2|10550.7|10544.7|10555.5|10549.5|10550.4|10544.4|0
1605575100000|2020-11-17 01:05:00|10550.8|10544.8|10550.7|10544.7|10553.2|10547.2|10548.3|10542.3|0
1605575400000|2020-11-17 01:10:00|10550.6|10544.6|10548.1|10542.1|10550.7|10544.7|10545.5|10539.5|0
1605575700000|2020-11-17 01:15:00|10548.2|10542.2|10550.5|10544.5|10553.2|10547.2|10548|10542|0
1605576000000|2020-11-17 01:20:00|10550.1|10544.1|10550.6|10544.6|10555.5|10549.5|10548.1|10542.1|0
1605576300000|2020-11-17 01:25:00|10550.5|10544.5|10549.3|10543.3|10553|10547|10548|10542|0
1605576600000|2020-11-17 01:30:00|10549.7|10543.7|10543.1|10537.1|10550.5|10544.5|10540.5|10534.5|0
1605576900000|2020-11-17 01:35:00|10543.5|10537.5|10541.7|10535.7|10545.6|10539.6|10540.5|10534.5|0
1605577200000|2020-11-17 01:40:00|10542.8|10536.8|10534.9|10528.9|10542.8|10536.8|10534.9|10528.9|0
1605577500000|2020-11-17 01:45:00|10535|10529|10532.4|10526.4|10537.4|10531.4|10529.9|10523.9|0
1605577800000|2020-11-17 01:50:00|10532.3|10526.3|10533|10527|10534.2|10528.2|10526.5|10520.5|0
1605578100000|2020-11-17 01:55:00|10534.2|10528.2|10529.2|10523.2|10535.6|10529.6|10529.1|10523.1|0
1605578400000|2020-11-17 02:00:00|10529.1|10523.1|10531.9|10525.9|10534.2|10528.2|10529.1|10523.1|0
1605578700000|2020-11-17 02:05:00|10531.8|10525.8|10529.4|10523.4|10534.3|10528.3|10528.1|10522.1|0
1605579000000|2020-11-17 02:10:00|10529.3|10523.3|10536.8|10530.8|10537|10531|10529.3|10523.3|0
1605579300000|2020-11-17 02:15:00|10536.4|10530.4|10539.4|10533.4|10539.6|10533.6|10535.6|10529.6|0
1605579600000|2020-11-17 02:20:00|10539.3|10533.3|10539.1|10533.1|10540.6|10534.6|10539.1|10533.1|0
1605579900000|2020-11-17 02:25:00|10539.2|10533.2|10539.2|10533.2|10541.8|10535.8|10539.1|10533.1|0
1605580200000|2020-11-17 02:30:00|10540|10534|10540.4|10534.4|10541.7|10535.7|10539|10533|0
1605580500000|2020-11-17 02:35:00|10540.8|10534.8|10544|10538|10546.5|10540.5|10539.1|10533.1|0
1605580800000|2020-11-17 02:40:00|10542.9|10536.9|10539.1|10533.1|10542.9|10536.9|10539|10533|0
1605581100000|2020-11-17 02:45:00|10539.2|10533.2|10540.4|10534.4|10543|10537|10539.2|10533.2|0
1605581400000|2020-11-17 02:50:00|10540|10534|10536.6|10530.6|10541.7|10535.7|10536.5|10530.5|0
1605581700000|2020-11-17 02:55:00|10536.4|10530.4|10533.9|10527.9|10536.6|10530.6|10532.6|10526.6|0
1605582000000|2020-11-17 03:00:00|10534|10528|10539|10533|10541.5|10535.5|10534|10528|0
1605582300000|2020-11-17 03:05:00|10538.9|10532.9|10537.7|10531.7|10541.4|10535.4|10537.7|10531.7|0
1605582600000|2020-11-17 03:10:00|10538.1|10532.1|10536.6|10530.6|10538.9|10532.9|10535.3|10529.3|0
1605582900000|2020-11-17 03:15:00|10536.5|10530.5|10543.9|10537.9|10543.9|10537.9|10536.5|10530.5|0
1605583200000|2020-11-17 03:20:00|10543|10537|10544|10538|10544|10538|10541.5|10535.5|0
1605583500000|2020-11-17 03:25:00|10543.9|10537.9|10541.5|10535.5|10543.9|10537.9|10541.4|10535.4|0
1605583800000|2020-11-17 03:30:00|10541.4|10535.4|10546.3|10540.3|10547.6|10541.6|10541.4|10535.4|0
1605584100000|2020-11-17 03:35:00|10546.4|10540.4|10543.9|10537.9|10546.4|10540.4|10543.8|10537.8|0
1605584400000|2020-11-17 03:40:00|10543.8|10537.8|10536.2|10530.2|10543.9|10537.9|10536.2|10530.2|0
1605584700000|2020-11-17 03:45:00|10536.3|10530.3|10541.3|10535.3|10541.3|10535.3|10536.2|10530.2|0
1605585000000|2020-11-17 03:50:00|10541.4|10535.4|10541.3|10535.3|10541.4|10535.4|10538.8|10532.8|0
1605585300000|2020-11-17 03:55:00|10541.2|10535.2|10541.3|10535.3|10543.9|10537.9|10541.2|10535.2|0
1605585600000|2020-11-17 04:00:00|10541.2|10535.2|10538.6|10532.6|10541.3|10535.3|10537.4|10531.4|0
1605585900000|2020-11-17 04:05:00|10538.7|10532.7|10536.2|10530.2|10538.7|10532.7|10533.6|10527.6|0
1605586200000|2020-11-17 04:10:00|10536.1|10530.1|10539.3|10533.3|10539.4|10533.4|10531|10525|0
1605586500000|2020-11-17 04:15:00|10539.4|10533.4|10541.8|10535.8|10542.1|10536.1|10539.3|10533.3|0
1605586800000|2020-11-17 04:20:00|10541.9|10535.9|10537|10531|10541.9|10535.9|10537|10531|0
1605587100000|2020-11-17 04:25:00|10537.1|10531.1|10536.9|10530.9|10537.1|10531.1|10536.8|10530.8|0
1605587400000|2020-11-17 04:30:00|10537|10531|10536.8|10530.8|10539.5|10533.5|10536.8|10530.8|0
1605587700000|2020-11-17 04:35:00|10536.9|10530.9|10536.7|10530.7|10541.8|10535.8|10536.7|10530.7|0
1605588000000|2020-11-17 04:40:00|10536.8|10530.8|10539.2|10533.2|10539.3|10533.3|10536.7|10530.7|0
1605588300000|2020-11-17 04:45:00|10539.3|10533.3|10541.6|10535.6|10544.2|10538.2|10539.2|10533.2|0
1605588600000|2020-11-17 04:50:00|10541.5|10535.5|10544.1|10538.1|10544.2|10538.2|10539.1|10533.1|0
1605588900000|2020-11-17 04:55:00|10544.2|10538.2|10544.1|10538.1|10546.6|10540.6|10544.1|10538.1|0
1605589200000|2020-11-17 05:00:00|10544.2|10538.2|10534|10528|10544.2|10538.2|10534|10528|0
1605589500000|2020-11-17 05:05:00|10534.4|10528.4|10540.3|10534.3|10541.6|10535.6|10534.1|10528.1|0
1605589800000|2020-11-17 05:10:00|10539.9|10533.9|10541.8|10535.8|10541.8|10535.8|10539.2|10533.2|0
1605590100000|2020-11-17 05:15:00|10542.1|10536.1|10539.4|10533.4|10542.1|10536.1|10537.1|10531.1|0
1605590400000|2020-11-17 05:20:00|10539.5|10533.5|10542.1|10536.1|10542.1|10536.1|10539.4|10533.4|0
1605590700000|2020-11-17 05:25:00|10542|10536|10536.9|10530.9|10542.1|10536.1|10534.5|10528.5|0
1605591000000|2020-11-17 05:30:00|10536.4|10530.4|10541.4|10535.4|10541.6|10535.6|10534.3|10528.3|0
1605591300000|2020-11-17 05:35:00|10541.5|10535.5|10543.5|10537.5|10545.9|10539.9|10540.1|10534.1|0
1605591600000|2020-11-17 05:40:00|10543.4|10537.4|10541|10535|10543.6|10537.6|10541|10535|0
1605591900000|2020-11-17 05:45:00|10540.9|10534.9|10543.5|10537.5|10543.5|10537.5|10540.8|10534.8|0
1605592200000|2020-11-17 05:50:00|10543.4|10537.4|10542|10536|10545.9|10539.9|10542|10536|0
1605592500000|2020-11-17 05:55:00|10542.5|10536.5|10538.3|10532.3|10543.4|10537.4|10538.2|10532.2|0
1605592800000|2020-11-17 06:00:00|10538.4|10532.4|10538.3|10532.3|10543.3|10537.3|10536|10530|0
1605593100000|2020-11-17 06:05:00|10538.4|10532.4|10543.6|10537.6|10543.6|10537.6|10538.3|10532.3|0
1605593400000|2020-11-17 06:10:00|10543.5|10537.5|10546|10540|10546.1|10540.1|10543.5|10537.5|0
1605593700000|2020-11-17 06:15:00|10545.9|10539.9|10548.4|10542.4|10548.4|10542.4|10543.5|10537.5|0
1605594000000|2020-11-17 06:20:00|10548.5|10542.5|10548.7|10542.7|10550.8|10544.8|10543.7|10537.7|0
1605594300000|2020-11-17 06:25:00|10548.6|10542.6|10551|10545|10551.2|10545.2|10548.6|10542.6|0
1605594600000|2020-11-17 06:30:00|10551.1|10545.1|10551.5|10545.5|10551.6|10545.6|10551|10545|0
1605594900000|2020-11-17 06:35:00|10551.4|10545.4|10551.5|10545.5|10551.5|10545.5|10551.4|10545.4|0
1605595200000|2020-11-17 06:40:00|10551.4|10545.4|10551.4|10545.4|10551.5|10545.5|10551.4|10545.4|0
1605595500000|2020-11-17 06:45:00|10551.5|10545.5|10551.8|10545.8|10551.8|10545.8|10551.4|10545.4|0
1605595800000|2020-11-17 06:50:00|10551.9|10545.9|10556.9|10550.9|10556.9|10550.9|10551.9|10545.9|0
1605596100000|2020-11-17 06:55:00|10556.8|10550.8|10556.8|10550.8|10556.8|10550.8|10555.6|10549.6|0
1605596400000|2020-11-17 07:00:00|10551.1|10549.1|10554.6|10552.6|10555.1|10553.1|10545.6|10543.6|44
1605596700000|2020-11-17 07:05:00|10555.1|10553.1|10556.1|10554.1|10560.1|10558.1|10553.6|10551.6|30
1605597000000|2020-11-17 07:10:00|10555.6|10553.6|10559.6|10557.6|10559.6|10557.6|10555.1|10553.1|7
1605597300000|2020-11-17 07:15:00|10562.6|10560.6|10558.1|10556.1|10562.6|10560.6|10558.1|10556.1|4
1605597600000|2020-11-17 07:20:00|10557.6|10555.6|10563.1|10561.1|10563.1|10561.1|10557.6|10555.6|42
1605597900000|2020-11-17 07:25:00|10562.6|10560.6|10563.1|10561.1|10566.1|10564.1|10559.6|10557.6|52
1605598200000|2020-11-17 07:30:00|10562.6|10560.6|10566.1|10564.1|10569.6|10567.6|10561.6|10559.6|55
1605598500000|2020-11-17 07:35:00|10565.6|10563.6|10564.1|10562.1|10568.1|10566.1|10562.1|10560.1|61
1605598800000|2020-11-17 07:40:00|10564.6|10562.6|10558.1|10556.1|10566.1|10564.1|10557.6|10555.6|60
1605599100000|2020-11-17 07:45:00|10557.6|10555.6|10565.1|10563.1|10565.1|10563.1|10554.1|10552.1|65
1605599400000|2020-11-17 07:50:00|10565.6|10563.6|10565.1|10563.1|10566.1|10564.1|10558.6|10556.6|32
1605599700000|2020-11-17 07:55:00|10565.6|10563.6|10569.1|10567.1|10571.6|10569.6|10563.1|10561.1|95
1605600000000|2020-11-17 08:00:00|10572.1|10570.1|10590.1|10588.1|10601.1|10599.1|10554.1|10552.1|1312
1605600300000|2020-11-17 08:05:00|10589.6|10587.6|10589.1|10587.1|10592.1|10590.1|10576.6|10574.6|385
1605600600000|2020-11-17 08:10:00|10589.6|10587.6|10601.1|10599.1|10602.6|10600.6|10587.1|10585.1|307
1605600900000|2020-11-17 08:15:00|10601.6|10599.6|10596.1|10594.1|10608.6|10606.6|10594.6|10592.6|326
1605601200000|2020-11-17 08:20:00|10595.6|10593.6|10613.6|10611.6|10616.1|10614.1|10595.1|10593.1|385
1605601500000|2020-11-17 08:25:00|10614.1|10612.1|10616.6|10614.6|10618.6|10616.6|10609.6|10607.6|279
1605601800000|2020-11-17 08:30:00|10617.1|10615.1|10628.6|10626.6|10631.6|10629.6|10615.1|10613.1|661
1605602100000|2020-11-17 08:35:00|10629.1|10627.1|10613.6|10611.6|10630.6|10628.6|10613.6|10611.6|656
1605602400000|2020-11-17 08:40:00|10613|10611|10610|10608|10618|10616|10608|10606|452
1605602700000|2020-11-17 08:45:00|10610.5|10608.5|10614|10612|10620.5|10618.5|10607|10605|191
1605603000000|2020-11-17 08:50:00|10613.5|10611.5|10615|10613|10618|10616|10610.5|10608.5|171
1605603300000|2020-11-17 08:55:00|10615.5|10613.5|10602|10600|10616|10614|10597.5|10595.5|218
1605603600000|2020-11-17 09:00:00|10601.5|10599.5|10609|10607|10610|10608|10601|10599|220
1605603900000|2020-11-17 09:05:00|10609.5|10607.5|10609|10607|10614|10612|10606.5|10604.5|495
1605604200000|2020-11-17 09:10:00|10609.5|10607.5|10619|10617|10620|10618|10608.5|10606.5|148
1605604500000|2020-11-17 09:15:00|10619.5|10617.5|10620.5|10618.5|10624|10622|10618|10616|164
1605604800000|2020-11-17 09:20:00|10620|10618|10620.5|10618.5|10625.5|10623.5|10617|10615|161
1605605100000|2020-11-17 09:25:00|10620|10618|10617|10615|10622|10620|10616.5|10614.5|173
1605605400000|2020-11-17 09:30:00|10617.5|10615.5|10612.5|10610.5|10619.5|10617.5|10610|10608|109
1605605700000|2020-11-17 09:35:00|10612|10610|10609.5|10607.5|10617|10615|10607|10605|98
1605606000000|2020-11-17 09:40:00|10609|10607|10598|10596|10609.5|10607.5|10595.5|10593.5|196
1605606300000|2020-11-17 09:45:00|10598.5|10596.5|10590|10588|10599.5|10597.5|10589.5|10587.5|110
1605606600000|2020-11-17 09:50:00|10589.5|10587.5|10588.5|10586.5|10591|10589|10586|10584|87
1605606900000|2020-11-17 09:55:00|10588|10586|10592|10590|10597|10595|10588|10586|467
1605607200000|2020-11-17 10:00:00|10593|10591|10605|10603|10605.5|10603.5|10592.5|10590.5|553
1605607500000|2020-11-17 10:05:00|10605.5|10603.5|10603|10601|10607.5|10605.5|10597|10595|290
1605607800000|2020-11-17 10:10:00|10604|10602|10602|10600|10605.5|10603.5|10600|10598|74
1605608100000|2020-11-17 10:15:00|10601.5|10599.5|10603.5|10601.5|10606|10604|10601|10599|176
1605608400000|2020-11-17 10:20:00|10604|10602|10603|10601|10608|10606|10601|10599|283
1605608700000|2020-11-17 10:25:00|10602|10600|10590|10588|10603|10601|10589|10587|284
1605609000000|2020-11-17 10:30:00|10589.5|10587.5|10602|10600|10603.5|10601.5|10589.5|10587.5|187
1605609300000|2020-11-17 10:35:00|10602.5|10600.5|10593|10591|10602.5|10600.5|10592.5|10590.5|48
1605609600000|2020-11-17 10:40:00|10593.5|10591.5|10593|10591|10596.5|10594.5|10589|10587|105
1605609900000|2020-11-17 10:45:00|10592.5|10590.5|10594.5|10592.5|10595|10593|10590|10588|88
1605610200000|2020-11-17 10:50:00|10595|10593|10585.5|10583.5|10597.5|10595.5|10585.5|10583.5|149
1605610500000|2020-11-17 10:55:00|10585|10583|10591.5|10589.5|10592|10590|10584|10582|106
1605610800000|2020-11-17 11:00:00|10592|10590|10579|10577|10592|10590|10576|10574|117
1605611100000|2020-11-17 11:05:00|10579.5|10577.5|10570.5|10568.5|10585|10583|10570|10568|196
1605611400000|2020-11-17 11:10:00|10570|10568|10551|10549|10570.5|10568.5|10550|10548|373
1605611700000|2020-11-17 11:15:00|10550|10548|10557.5|10555.5|10564|10562|10550|10548|184
1605612000000|2020-11-17 11:20:00|10557|10555|10561.5|10559.5|10563|10561|10555.5|10553.5|307
1605612300000|2020-11-17 11:25:00|10561|10559|10568|10566|10571|10569|10560|10558|268
1605612600000|2020-11-17 11:30:00|10569|10567|10571.5|10569.5|10577|10575|10567.5|10565.5|230
1605612900000|2020-11-17 11:35:00|10571|10569|10576|10574|10578.5|10576.5|10571|10569|94
1605613200000|2020-11-17 11:40:00|10576.5|10574.5|10576|10574|10581.5|10579.5|10573.5|10571.5|105
1605613500000|2020-11-17 11:45:00|10576.5|10574.5|10578|10576|10581|10579|10574|10572|112
1605613800000|2020-11-17 11:50:00|10578.5|10576.5|10569|10567|10578.5|10576.5|10567.5|10565.5|203
1605614100000|2020-11-17 11:55:00|10568.5|10566.5|10573|10571|10575|10573|10563|10561|167
1605614400000|2020-11-17 12:00:00|10573.5|10571.5|10577|10575|10578|10576|10573|10571|195
1605614700000|2020-11-17 12:05:00|10576.5|10574.5|10576|10574|10579|10577|10574.5|10572.5|108
1605615000000|2020-11-17 12:10:00|10575.5|10573.5|10578|10576|10579|10577|10572|10570|56
1605615300000|2020-11-17 12:15:00|10578.5|10576.5|10576|10574|10580|10578|10574|10572|90
1605615600000|2020-11-17 12:20:00|10576.5|10574.5|10573.5|10571.5|10577|10575|10569.5|10567.5|92
1605615900000|2020-11-17 12:25:00|10574|10572|10582|10580|10583|10581|10573|10571|95
1605616200000|2020-11-17 12:30:00|10582.5|10580.5|10582|10580|10588.5|10586.5|10582|10580|195
1605616500000|2020-11-17 12:35:00|10581.5|10579.5|10575|10573|10582|10580|10571|10569|101
1605616800000|2020-11-17 12:40:00|10574.2|10572.2|10579.2|10577.2|10580.2|10578.2|10573.7|10571.7|78
1605617100000|2020-11-17 12:45:00|10578.2|10576.2|10573.7|10571.7|10580.2|10578.2|10573.7|10571.7|55
1605617400000|2020-11-17 12:50:00|10573.2|10571.2|10566.7|10564.7|10574.2|10572.2|10566.7|10564.7|114
1605617700000|2020-11-17 12:55:00|10566.2|10564.2|10567.7|10565.7|10571.2|10569.2|10566.2|10564.2|83
1605618000000|2020-11-17 13:00:00|10567.2|10565.2|10571.2|10569.2|10571.2|10569.2|10564.7|10562.7|66
1605618300000|2020-11-17 13:05:00|10570.7|10568.7|10574.2|10572.2|10576.7|10574.7|10570.2|10568.2|200
1605618600000|2020-11-17 13:10:00|10574.7|10572.7|10572.2|10570.2|10577.7|10575.7|10569.2|10567.2|131
1605618900000|2020-11-17 13:15:00|10572.7|10570.7|10571.7|10569.7|10575.2|10573.2|10571.2|10569.2|49
1605619200000|2020-11-17 13:20:00|10572.2|10570.2|10573.7|10571.7|10575.2|10573.2|10570.7|10568.7|525
1605619500000|2020-11-17 13:25:00|10574.2|10572.2|10574.7|10572.7|10577.2|10575.2|10571.7|10569.7|133
1605619800000|2020-11-17 13:30:00|10575.2|10573.2|10567.2|10565.2|10576.2|10574.2|10557.7|10555.7|319
1605620100000|2020-11-17 13:35:00|10566.7|10564.7|10568.2|10566.2|10571.7|10569.7|10564.7|10562.7|146
1605620400000|2020-11-17 13:40:00|10568.7|10566.7|10563.7|10561.7|10569.2|10567.2|10561.2|10559.2|106
1605620700000|2020-11-17 13:45:00|10563.2|10561.2|10560.2|10558.2|10565.2|10563.2|10556.7|10554.7|94
1605621000000|2020-11-17 13:50:00|10559.7|10557.7|10561.2|10559.2|10561.2|10559.2|10556.2|10554.2|146
1605621300000|2020-11-17 13:55:00|10561.7|10559.7|10578.2|10576.2|10578.2|10576.2|10560.7|10558.7|190
1605621600000|2020-11-17 14:00:00|10578.7|10576.7|10576.2|10574.2|10578.7|10576.7|10568.7|10566.7|110
1605621900000|2020-11-17 14:05:00|10575.7|10573.7|10570.2|10568.2|10576.2|10574.2|10566.2|10564.2|121
1605622200000|2020-11-17 14:10:00|10570.7|10568.7|10579.2|10577.2|10580.2|10578.2|10570.2|10568.2|204
1605622500000|2020-11-17 14:15:00|10578.7|10576.7|10585.2|10583.2|10586.7|10584.7|10578.7|10576.7|143
1605622800000|2020-11-17 14:20:00|10584.7|10582.7|10581.7|10579.7|10587.7|10585.7|10581.2|10579.2|164
1605623100000|2020-11-17 14:25:00|10582.2|10580.2|10578.7|10576.7|10586.7|10584.7|10574.7|10572.7|346
1605623400000|2020-11-17 14:30:00|10579.2|10577.2|10579.7|10577.7|10584.7|10582.7|10576.2|10574.2|269
1605623700000|2020-11-17 14:35:00|10579.2|10577.2|10568.7|10566.7|10580.2|10578.2|10562.7|10560.7|273
1605624000000|2020-11-17 14:40:00|10568.2|10566.2|10567.2|10565.2|10572.7|10570.7|10564.7|10562.7|248
1605624300000|2020-11-17 14:45:00|10566.7|10564.7|10564.7|10562.7|10567.7|10565.7|10557.7|10555.7|231
1605624600000|2020-11-17 14:50:00|10564.2|10562.2|10555.7|10553.7|10567.7|10565.7|10553.2|10551.2|292
1605624900000|2020-11-17 14:55:00|10556.2|10554.2|10545.7|10543.7|10559.7|10557.7|10545.7|10543.7|252
1605625200000|2020-11-17 15:00:00|10546.2|10544.2|10544.2|10542.2|10557.2|10555.2|10543.2|10541.2|527
1605625500000|2020-11-17 15:05:00|10543.7|10541.7|10551.2|10549.2|10551.2|10549.2|10541.2|10539.2|265
1605625800000|2020-11-17 15:10:00|10550.9|10548.9|10565.9|10563.9|10566.4|10564.4|10549.9|10547.9|473
1605626100000|2020-11-17 15:15:00|10565.4|10563.4|10570.9|10568.9|10571.9|10569.9|10562.4|10560.4|421
1605626400000|2020-11-17 15:20:00|10571.4|10569.4|10567.9|10565.9|10575.9|10573.9|10564.9|10562.9|449
1605626700000|2020-11-17 15:25:00|10568.9|10566.9|10577.4|10575.4|10578.9|10576.9|10568.9|10566.9|330
1605627000000|2020-11-17 15:30:00|10577.9|10575.9|10575.9|10573.9|10582.9|10580.9|10571.9|10569.9|463
1605627300000|2020-11-17 15:35:00|10576.4|10574.4|10581.9|10579.9|10582.4|10580.4|10573.9|10571.9|360
1605627600000|2020-11-17 15:40:00|10582.4|10580.4|10586.9|10584.9|10587.9|10585.9|10579.9|10577.9|287
1605627900000|2020-11-17 15:45:00|10587.4|10585.4|10579.9|10577.9|10587.9|10585.9|10577.4|10575.4|353
1605628200000|2020-11-17 15:50:00|10579.4|10577.4|10588.9|10586.9|10589.9|10587.9|10578.9|10576.9|144
1605628500000|2020-11-17 15:55:00|10588.4|10586.4|10580.9|10578.9|10589.9|10587.9|10580.9|10578.9|279
1605628800000|2020-11-17 16:00:00|10581.4|10579.4|10577.4|10575.4|10583.4|10581.4|10573.9|10571.9|303
1605629100000|2020-11-17 16:05:00|10576.9|10574.9|10581.4|10579.4|10585.9|10583.9|10575.4|10573.4|844
1605629400000|2020-11-17 16:10:00|10580.4|10578.4|10581.9|10579.9|10584.9|10582.9|10576.9|10574.9|130
1605629700000|2020-11-17 16:15:00|10582.4|10580.4|10584.4|10582.4|10586.9|10584.9|10578.9|10576.9|498
1605630000000|2020-11-17 16:20:00|10584.9|10582.9|10584.9|10582.9|10589.9|10587.9|10578.4|10576.4|707
1605630300000|2020-11-17 16:25:00|10583.9|10581.9|10570.9|10568.9|10583.9|10581.9|10570.4|10568.4|1815
1605630600000|2020-11-17 16:30:00|10567.4|10565.4|10572.9|10570.9|10574.9|10572.9|10563.9|10561.9|1402
1605630900000|2020-11-17 16:35:00|10573.9|10571.9|10579.4|10577.4|10582.4|10580.4|10572.9|10570.9|294
1605631200000|2020-11-17 16:40:00|10579.9|10577.9|10581.9|10579.9|10587.9|10585.9|10578.4|10576.4|242
1605631500000|2020-11-17 16:45:00|10582.9|10580.9|10571.9|10569.9|10582.9|10580.9|10569.9|10567.9|156
1605631800000|2020-11-17 16:50:00|10572.4|10570.4|10573.9|10571.9|10575.9|10573.9|10570.9|10568.9|49
1605632100000|2020-11-17 16:55:00|10574.9|10572.9|10576.9|10574.9|10577.9|10575.9|10572.4|10570.4|855
1605632400000|2020-11-17 17:00:00|10577.4|10575.4|10576.9|10574.9|10581.9|10579.9|10576.4|10574.4|33
1605632700000|2020-11-17 17:05:00|10576.4|10574.4|10575.9|10573.9|10577.4|10575.4|10572.9|10570.9|29
1605633000000|2020-11-17 17:10:00|10576.4|10574.4|10590.9|10588.9|10591.9|10589.9|10571.9|10569.9|65
1605633300000|2020-11-17 17:15:00|10590.4|10588.4|10584.4|10582.4|10591.9|10589.9|10580.9|10578.9|31
1605633600000|2020-11-17 17:20:00|10584.9|10582.9|10584.4|10582.4|10587.4|10585.4|10579.9|10577.9|6
1605633900000|2020-11-17 17:25:00|10584.9|10582.9|10584.4|10582.4|10585.9|10583.9|10581.4|10579.4|16
1605634200000|2020-11-17 17:30:00|10583.9|10581.9|10573.9|10571.9|10585.9|10583.9|10573.9|10571.9|55
1605634500000|2020-11-17 17:35:00|10574.4|10572.4|10579.4|10577.4|10583.4|10581.4|10570.4|10568.4|47
1605634800000|2020-11-17 17:40:00|10578.9|10576.9|10578.4|10576.4|10579.9|10577.9|10575.9|10573.9|10
1605635100000|2020-11-17 17:45:00|10578.9|10576.9|10576.4|10574.4|10579.4|10577.4|10576.4|10574.4|7
1605635400000|2020-11-17 17:50:00|10576.9|10574.9|10574.9|10572.9|10578.4|10576.4|10574.9|10572.9|30
1605635700000|2020-11-17 17:55:00|10574.4|10572.4|10573.4|10571.4|10576.4|10574.4|10572.4|10570.4|20
1605636000000|2020-11-17 18:00:00|10573.9|10571.9|10577.9|10575.9|10577.9|10575.9|10572.4|10570.4|6
1605636300000|2020-11-17 18:05:00|10578.4|10576.4|10577.9|10575.9|10578.9|10576.9|10576.4|10574.4|26
1605636600000|2020-11-17 18:10:00|10578.4|10576.4|10580.4|10578.4|10580.4|10578.4|10576.4|10574.4|0
1605636900000|2020-11-17 18:15:00|10580.9|10578.9|10577.4|10575.4|10583.9|10581.9|10577.4|10575.4|0
1605637200000|2020-11-17 18:20:00|10577.9|10575.9|10576.4|10574.4|10578.4|10576.4|10576.4|10574.4|14
1605637500000|2020-11-17 18:25:00|10575.9|10573.9|10579.4|10577.4|10579.4|10577.4|10575.9|10573.9|8
1605637800000|2020-11-17 18:30:00|10578.9|10576.9|10577.9|10575.9|10579.9|10577.9|10577.4|10575.4|2
1605638100000|2020-11-17 18:35:00|10578.4|10576.4|10580.4|10578.4|10580.4|10578.4|10576.9|10574.9|5
1605638400000|2020-11-17 18:40:00|10579.9|10577.9|10577.9|10575.9|10581.4|10579.4|10577.4|10575.4|4
1605638700000|2020-11-17 18:45:00|10577.4|10575.4|10575.9|10573.9|10578.4|10576.4|10575.9|10573.9|12
1605639000000|2020-11-17 18:50:00|10575.4|10573.4|10572.4|10570.4|10575.4|10573.4|10571.9|10569.9|31
1605639300000|2020-11-17 18:55:00|10572.9|10570.9|10575.4|10573.4|10575.4|10573.4|10571.9|10569.9|16
1605639600000|2020-11-17 19:00:00|10574.9|10572.9|10582.4|10580.4|10582.4|10580.4|10574.9|10572.9|19
1605639900000|2020-11-17 19:05:00|10581.9|10579.9|10580.4|10578.4|10583.9|10581.9|10578.9|10576.9|9
1605640200000|2020-11-17 19:10:00|10580.9|10578.9|10587.9|10585.9|10589.9|10587.9|10580.4|10578.4|15
1605640500000|2020-11-17 19:15:00|10588.4|10586.4|10585.9|10583.9|10588.9|10586.9|10584.9|10582.9|38
1605640800000|2020-11-17 19:20:00|10584.9|10582.9|10584.4|10582.4|10586.9|10584.9|10584.4|10582.4|4
1605641100000|2020-11-17 19:25:00|10583.9|10581.9|10581.4|10579.4|10583.9|10581.9|10579.9|10577.9|5
1605641400000|2020-11-17 19:30:00|10581.9|10579.9|10581.4|10579.4|10585.4|10583.4|10581.4|10579.4|5
1605641700000|2020-11-17 19:35:00|10581.9|10579.9|10580.9|10578.9|10583.9|10581.9|10578.9|10576.9|30
1605642000000|2020-11-17 19:40:00|10580.4|10578.4|10582.4|10580.4|10582.4|10580.4|10579.4|10577.4|4
1605642300000|2020-11-17 19:45:00|10582.9|10580.9|10583.4|10581.4|10585.4|10583.4|10582.4|10580.4|8
1605642600000|2020-11-17 19:50:00|10582.9|10580.9|10581.4|10579.4|10583.4|10581.4|10580.4|10578.4|10
1605642900000|2020-11-17 19:55:00|10580.9|10578.9|10580.9|10578.9|10582.9|10580.9|10579.9|10577.9|10
1605643200000|2020-11-17 20:00:00|10580.4|10578.4|10576.4|10574.4|10581.4|10579.4|10576.4|10574.4|15
1605643500000|2020-11-17 20:05:00|10576.9|10574.9|10571.4|10569.4|10578.4|10576.4|10570.9|10568.9|21
1605643800000|2020-11-17 20:10:00|10571.9|10569.9|10567.4|10565.4|10571.9|10569.9|10567.4|10565.4|20
1605644100000|2020-11-17 20:15:00|10567.9|10565.9|10566.4|10564.4|10568.4|10566.4|10564.4|10562.4|11
1605644400000|2020-11-17 20:20:00|10566.9|10564.9|10556.4|10554.4|10566.9|10564.9|10554.4|10552.4|24
1605644700000|2020-11-17 20:25:00|10558.9|10556.9|10560.9|10558.9|10560.9|10558.9|10556.4|10554.4|9
1605645000000|2020-11-17 20:30:00|10560.4|10558.4|10559.9|10557.9|10563.4|10561.4|10559.9|10557.9|14
1605645300000|2020-11-17 20:35:00|10560.4|10558.4|10564.9|10562.9|10565.9|10563.9|10559.9|10557.9|15
1605645600000|2020-11-17 20:40:00|10564.4|10562.4|10564.4|10562.4|10564.9|10562.9|10560.9|10558.9|7
1605645900000|2020-11-17 20:45:00|10564.9|10562.9|10565.9|10563.9|10567.9|10565.9|10562.9|10560.9|14
1605646200000|2020-11-17 20:50:00|10565.4|10563.4|10568.4|10566.4|10570.9|10568.9|10559.9|10557.9|31
1605646500000|2020-11-17 20:55:00|10569.4|10567.4|10575.2|10569.2|10575.2|10571.9|10565.4|10563.4|32
1605646800000|2020-11-17 21:00:00|10575.1|10569.1|10576.4|10570.4|10579.6|10573.6|10574.8|10568.8|0
1605647100000|2020-11-17 21:05:00|10576.5|10570.5|10578.3|10572.3|10580.5|10574.5|10576.4|10570.4|0
1605647400000|2020-11-17 21:10:00|10578.2|10572.2|10580.5|10574.5|10581.5|10575.5|10574.8|10568.8|0
1605647700000|2020-11-17 21:15:00|10580.6|10574.6|10581.3|10575.3|10581.7|10575.7|10579.9|10573.9|0
1605648000000|2020-11-17 21:20:00|10581.1|10575.1|10580.8|10574.8|10581.3|10575.3|10580.8|10574.8|0
1605648300000|2020-11-17 21:25:00|10581.1|10575.1|10581.5|10575.5|10581.7|10575.7|10580.8|10574.8|0
1605648600000|2020-11-17 21:30:00|10581.6|10575.6|10585.6|10579.6|10585.6|10579.6|10581.5|10575.5|0
1605648900000|2020-11-17 21:35:00|10585.5|10579.5|10583.7|10577.7|10586.7|10580.7|10583.2|10577.2|0
1605649200000|2020-11-17 21:40:00|10583.6|10577.6|10579.7|10573.7|10583.7|10577.7|10577.2|10571.2|0
1605649500000|2020-11-17 21:45:00|10579.6|10573.6|10575.6|10569.6|10579.7|10573.7|10575|10569|0
1605649800000|2020-11-17 21:50:00|10575.5|10569.5|10569.7|10563.7|10575.6|10569.6|10569.1|10563.1|0
1605650100000|2020-11-17 21:55:00|10569.6|10563.6|10566.8|10560.8|10570.2|10564.2|10565.6|10559.6|0
1605650400000|2020-11-17 22:00:00|10566.6|10560.6|10567.2|10561.2|10567.2|10561.2|10566.6|10560.6|0
1605650700000|2020-11-17 22:05:00|10567|10561|10566.8|10560.8|10567.2|10561.2|10566.6|10560.6|0
1605651000000|2020-11-17 22:10:00|10566.6|10560.6|10567.5|10561.5|10567.9|10561.9|10566.6|10560.6|0
1605651300000|2020-11-17 22:15:00|10567.2|10561.2|10567.2|10561.2|10567.5|10561.5|10567.2|10561.2|0
1605651600000|2020-11-17 22:20:00|10567.5|10561.5|10567.7|10561.7|10567.7|10561.7|10567.5|10561.5|0
1605651900000|2020-11-17 22:25:00|10567.2|10561.2|10567.7|10561.7|10567.7|10561.7|10567|10561|0
1605652200000|2020-11-17 22:30:00|10567.5|10561.5|10567.2|10561.2|10567.5|10561.5|10567.2|10561.2|0
1605652500000|2020-11-17 22:35:00|10567.5|10561.5|10567.9|10561.9|10567.9|10561.9|10566.8|10560.8|0
1605652800000|2020-11-17 22:40:00|10568.2|10562.2|10568.4|10562.4|10568.4|10562.4|10568.2|10562.2|0
1605653100000|2020-11-17 22:45:00|10568.6|10562.6|10568.6|10562.6|10569.1|10563.1|10568.6|10562.6|0
1605653400000|2020-11-17 22:50:00|10569.1|10563.1|10569.8|10563.8|10569.8|10563.8|10569.1|10563.1|0
1605653700000|2020-11-17 22:55:00|10569.5|10563.5|10568.6|10562.6|10569.8|10563.8|10568.4|10562.4|0
1605654000000|2020-11-17 23:00:00|10569.2|10563.2|10565.3|10559.3|10572.6|10566.6|10562.4|10556.4|0
1605654300000|2020-11-17 23:05:00|10565.4|10559.4|10569.4|10563.4|10569.9|10563.9|10563.2|10557.2|0
1605654600000|2020-11-17 23:10:00|10569.5|10563.5|10566.2|10560.2|10569.9|10563.9|10565.1|10559.1|0
1605654900000|2020-11-17 23:15:00|10566.4|10560.4|10565.9|10559.9|10567.2|10561.2|10565.3|10559.3|0
1605655200000|2020-11-17 23:20:00|10566|10560|10570.7|10564.7|10570.7|10564.7|10565.3|10559.3|0
1605655500000|2020-11-17 23:25:00|10570.6|10564.6|10574|10568|10575.3|10569.3|10569.4|10563.4|0
1605655800000|2020-11-17 23:30:00|10574.1|10568.1|10579.4|10573.4|10580.5|10574.5|10574.1|10568.1|0
1605656100000|2020-11-17 23:35:00|10579.7|10573.7|10575.9|10569.9|10579.7|10573.7|10575.3|10569.3|0
1605656400000|2020-11-17 23:40:00|10576|10570|10584|10578|10584|10578|10574|10568|0
1605656700000|2020-11-17 23:45:00|10583.9|10577.9|10581|10575|10585.9|10579.9|10579.9|10573.9|0
1605657000000|2020-11-17 23:50:00|10580.9|10574.9|10580.5|10574.5|10580.9|10574.9|10577.5|10571.5|0
1605657300000|2020-11-17 23:55:00|10580.4|10574.4|10580.5|10574.5|10581|10575|10579.4|10573.4|0
1605657600000|2020-11-18 00:00:00|10580.4|10574.4|10578.3|10572.3|10582.3|10576.3|10578.3|10572.3|0
1605657900000|2020-11-18 00:05:00|10578.2|10572.2|10567.2|10561.2|10578.8|10572.8|10563.7|10557.7|0
1605658200000|2020-11-18 00:10:00|10567.1|10561.1|10561.5|10555.5|10567.1|10561.1|10558.3|10552.3|0
1605658500000|2020-11-18 00:15:00|10561.6|10555.6|10562.1|10556.1|10563.7|10557.7|10555.7|10549.7|0
1605658800000|2020-11-18 00:20:00|10562|10556|10552.3|10546.3|10562.2|10556.2|10551|10545|0
1605659100000|2020-11-18 00:25:00|10552.2|10546.2|10542.4|10536.4|10554.7|10548.7|10542.3|10536.3|0
1605659400000|2020-11-18 00:30:00|10542.3|10536.3|10549.8|10543.8|10549.8|10543.8|10539.7|10533.7|0
1605659700000|2020-11-18 00:35:00|10549.7|10543.7|10545.2|10539.2|10549.8|10543.8|10542.7|10536.7|0
1605660000000|2020-11-18 00:40:00|10545.6|10539.6|10535.1|10529.1|10547.5|10541.5|10530.1|10524.1|0
1605660300000|2020-11-18 00:45:00|10535.2|10529.2|10537.6|10531.6|10541.3|10535.3|10535.1|10529.1|0
1605660600000|2020-11-18 00:50:00|10537.7|10531.7|10542.5|10536.5|10542.6|10536.6|10535.1|10529.1|0
1605660900000|2020-11-18 00:55:00|10543.3|10537.3|10545|10539|10545|10539|10542.5|10536.5|0
1605661200000|2020-11-18 01:00:00|10544.9|10538.9|10542.5|10536.5|10545.2|10539.2|10541.2|10535.2|0
1605661500000|2020-11-18 01:05:00|10542.9|10536.9|10545.2|10539.2|10547.7|10541.7|10542.9|10536.9|0
1605661800000|2020-11-18 01:10:00|10545.1|10539.1|10550.1|10544.1|10550.2|10544.2|10545.1|10539.1|0
1605662100000|2020-11-18 01:15:00|10550.2|10544.2|10555|10549|10555.1|10549.1|10550.1|10544.1|0
1605662400000|2020-11-18 01:20:00|10555.1|10549.1|10547.3|10541.3|10555.1|10549.1|10547.3|10541.3|0
1605662700000|2020-11-18 01:25:00|10547.7|10541.7|10542|10536|10548.5|10542.5|10539.5|10533.5|0
1605663000000|2020-11-18 01:30:00|10541.9|10535.9|10542.2|10536.2|10543.3|10537.3|10537.1|10531.1|0
1605663300000|2020-11-18 01:35:00|10542.3|10536.3|10548.2|10542.2|10549.6|10543.6|10541.9|10535.9|0
1605663600000|2020-11-18 01:40:00|10548.3|10542.3|10554.4|10548.4|10556.9|10550.9|10548.3|10542.3|0
1605663900000|2020-11-18 01:45:00|10554.5|10548.5|10554.4|10548.4|10556.9|10550.9|10551.9|10545.9|0
1605664200000|2020-11-18 01:50:00|10554.3|10548.3|10545.6|10539.6|10554.6|10548.6|10544.4|10538.4|0
1605664500000|2020-11-18 01:55:00|10544.4|10538.4|10543.5|10537.5|10549.3|10543.3|10543.5|10537.5|0
1605664800000|2020-11-18 02:00:00|10541.9|10535.9|10544.3|10538.3|10545.8|10539.8|10539.4|10533.4|0
1605665100000|2020-11-18 02:05:00|10544.4|10538.4|10542|10536|10544.4|10538.4|10540.4|10534.4|0
1605665400000|2020-11-18 02:10:00|10541.9|10535.9|10543.3|10537.3|10544.6|10538.6|10540.8|10534.8|0
1605665700000|2020-11-18 02:15:00|10543.7|10537.7|10548.2|10542.2|10548.2|10542.2|10542.1|10536.1|0
1605666000000|2020-11-18 02:20:00|10548.1|10542.1|10550.6|10544.6|10550.6|10544.6|10548.1|10542.1|0
1605666300000|2020-11-18 02:25:00|10550.5|10544.5|10545.4|10539.4|10550.5|10544.5|10545.4|10539.4|0
1605666600000|2020-11-18 02:30:00|10545.5|10539.5|10543.3|10537.3|10551.7|10545.7|10543.3|10537.3|0
1605666900000|2020-11-18 02:35:00|10543.2|10537.2|10542.2|10536.2|10543.2|10537.2|10537.3|10531.3|0
1605667200000|2020-11-18 02:40:00|10541.4|10535.4|10542.3|10536.3|10544.7|10538.7|10539.8|10533.8|0
1605667500000|2020-11-18 02:45:00|10544.6|10538.6|10547.6|10541.6|10547.6|10541.6|10542.2|10536.2|0
1605667800000|2020-11-18 02:50:00|10547.5|10541.5|10547.6|10541.6|10547.6|10541.6|10545|10539|0
1605668100000|2020-11-18 02:55:00|10546.8|10540.8|10550.3|10544.3|10550.3|10544.3|10545.2|10539.2|0
1605668400000|2020-11-18 03:00:00|10550.2|10544.2|10547.7|10541.7|10550.3|10544.3|10546.5|10540.5|0
1605668700000|2020-11-18 03:05:00|10547.8|10541.8|10547.7|10541.7|10547.8|10541.8|10545.3|10539.3|0
1605669000000|2020-11-18 03:10:00|10546.9|10540.9|10547.8|10541.8|10547.8|10541.8|10545.2|10539.2|0
1605669300000|2020-11-18 03:15:00|10547.7|10541.7|10550.1|10544.1|10552.5|10546.5|10547.7|10541.7|0
1605669600000|2020-11-18 03:20:00|10550.2|10544.2|10552.6|10546.6|10552.6|10546.6|10550.1|10544.1|0
1605669900000|2020-11-18 03:25:00|10552.5|10546.5|10549.9|10543.9|10552.6|10546.6|10549.9|10543.9|0
1605670200000|2020-11-18 03:30:00|10549.1|10543.1|10546.2|10540.2|10549.1|10543.1|10542.5|10536.5|0
1605670500000|2020-11-18 03:35:00|10546.3|10540.3|10552.4|10546.4|10553.6|10547.6|10545|10539|0
1605670800000|2020-11-18 03:40:00|10552.5|10546.5|10557.5|10551.5|10559.9|10553.9|10552.5|10546.5|0
1605671100000|2020-11-18 03:45:00|10557.6|10551.6|10557.5|10551.5|10560.1|10554.1|10557.4|10551.4|0
1605671400000|2020-11-18 03:50:00|10557.6|10551.6|10562.9|10556.9|10563|10557|10557.4|10551.4|0
1605671700000|2020-11-18 03:55:00|10563|10557|10563.2|10557.2|10565.6|10559.6|10560.3|10554.3|0
1605672000000|2020-11-18 04:00:00|10563.3|10557.3|10563.2|10557.2|10565.8|10559.8|10563.2|10557.2|0
1605672300000|2020-11-18 04:05:00|10563.1|10557.1|10558.3|10552.3|10563.1|10557.1|10558|10552|0
1605672600000|2020-11-18 04:10:00|10558.4|10552.4|10563.4|10557.4|10563.4|10557.4|10558.3|10552.3|0
1605672900000|2020-11-18 04:15:00|10563.3|10557.3|10563.6|10557.6|10565.9|10559.9|10562.1|10556.1|0
1605673200000|2020-11-18 04:20:00|10563.5|10557.5|10560.8|10554.8|10565.8|10559.8|10560.7|10554.7|0
1605673500000|2020-11-18 04:25:00|10560.9|10554.9|10560.7|10554.7|10565.6|10559.6|10560.7|10554.7|0
1605673800000|2020-11-18 04:30:00|10560.8|10554.8|10563.2|10557.2|10563.4|10557.4|10560.7|10554.7|0
1605674100000|2020-11-18 04:35:00|10563.1|10557.1|10558.1|10552.1|10563.1|10557.1|10558|10552|0
1605674400000|2020-11-18 04:40:00|10558.2|10552.2|10560.7|10554.7|10560.7|10554.7|10558.1|10552.1|0
1605674700000|2020-11-18 04:45:00|10560.6|10554.6|10563.1|10557.1|10563.1|10557.1|10560.5|10554.5|0
1605675000000|2020-11-18 04:50:00|10563|10557|10557.8|10551.8|10563|10557|10555.4|10549.4|0
1605675300000|2020-11-18 04:55:00|10557.7|10551.7|10560.3|10554.3|10560.3|10554.3|10557.6|10551.6|0
1605675600000|2020-11-18 05:00:00|10560.2|10554.2|10562.8|10556.8|10565.2|10559.2|10557.8|10551.8|0
1605675900000|2020-11-18 05:05:00|10562.7|10556.7|10567.7|10561.7|10567.7|10561.7|10562.7|10556.7|0
1605676200000|2020-11-18 05:10:00|10567.8|10561.8|10568|10562|10570.3|10564.3|10567.7|10561.7|0
1605676500000|2020-11-18 05:15:00|10568.1|10562.1|10561.5|10555.5|10570.4|10564.4|10561.5|10555.5|0
1605676800000|2020-11-18 05:20:00|10561.1|10555.1|10549|10543|10562.9|10556.9|10547.7|10541.7|0
1605677100000|2020-11-18 05:25:00|10548.6|10542.6|10545|10539|10548.6|10542.6|10540.1|10534.1|0
1605677400000|2020-11-18 05:30:00|10544.9|10538.9|10547.3|10541.3|10547.4|10541.4|10539.8|10533.8|0
1605677700000|2020-11-18 05:35:00|10546.9|10540.9|10547.3|10541.3|10547.5|10541.5|10542.4|10536.4|0
1605678000000|2020-11-18 05:40:00|10547.4|10541.4|10545|10539|10549.9|10543.9|10544.8|10538.8|0
1605678300000|2020-11-18 05:45:00|10545.9|10539.9|10547.4|10541.4|10547.5|10541.5|10544.9|10538.9|0
1605678600000|2020-11-18 05:50:00|10547.3|10541.3|10552.2|10546.2|10552.3|10546.3|10544.9|10538.9|0
1605678900000|2020-11-18 05:55:00|10551|10545|10549.8|10543.8|10552.3|10546.3|10547.1|10541.1|0
1605679200000|2020-11-18 06:00:00|10549.7|10543.7|10552.2|10546.2|10554.8|10548.8|10544.9|10538.9|0
1605679500000|2020-11-18 06:05:00|10552.6|10546.6|10554.7|10548.7|10554.7|10548.7|10547.2|10541.2|0
1605679800000|2020-11-18 06:10:00|10554.6|10548.6|10549.5|10543.5|10554.7|10548.7|10548.4|10542.4|0
1605680100000|2020-11-18 06:15:00|10549.9|10543.9|10549.7|10543.7|10552|10546|10549.5|10543.5|0
1605680400000|2020-11-18 06:20:00|10549.8|10543.8|10547|10541|10552.3|10546.3|10547|10541|0
1605680700000|2020-11-18 06:25:00|10546.9|10540.9|10536.5|10530.5|10547|10541|10533.9|10527.9|0
1605681000000|2020-11-18 06:30:00|10536.4|10530.4|10536.6|10530.6|10539.2|10533.2|10533.7|10527.7|0
1605681300000|2020-11-18 06:35:00|10535.8|10529.8|10536.7|10530.7|10537|10531|10534.3|10528.3|0
1605681600000|2020-11-18 06:40:00|10536.8|10530.8|10536.4|10530.4|10536.8|10530.8|10533.8|10527.8|0
1605681900000|2020-11-18 06:45:00|10536.3|10530.3|10538.3|10532.3|10538.8|10532.8|10536.3|10530.3|0
1605682200000|2020-11-18 06:50:00|10538.4|10532.4|10536.1|10530.1|10538.4|10532.4|10533.7|10527.7|0
1605682500000|2020-11-18 06:55:00|10536.2|10530.2|10538.5|10532.5|10538.8|10532.8|10536.2|10530.2|0
1605682800000|2020-11-18 07:00:00|10546.4|10544.4|10547.9|10545.9|10549.4|10547.4|10538.9|10536.9|64
1605683100000|2020-11-18 07:05:00|10547.4|10545.4|10540.4|10538.4|10547.4|10545.4|10537.9|10535.9|34
1605683400000|2020-11-18 07:10:00|10539.9|10537.9|10536.4|10534.4|10539.9|10537.9|10535.9|10533.9|20
1605683700000|2020-11-18 07:15:00|10535.9|10533.9|10542.4|10540.4|10543.4|10541.4|10535.9|10533.9|31
1605684000000|2020-11-18 07:20:00|10542.9|10540.9|10541.4|10539.4|10544.4|10542.4|10540.4|10538.4|16
1605684300000|2020-11-18 07:25:00|10541.9|10539.9|10541.4|10539.4|10541.9|10539.9|10538.9|10536.9|4
1605684600000|2020-11-18 07:30:00|10540.9|10538.9|10544.4|10542.4|10544.9|10542.9|10537.4|10535.4|15
1605684900000|2020-11-18 07:35:00|10544.9|10542.9|10548.4|10546.4|10551.4|10549.4|10542.9|10540.9|16
1605685200000|2020-11-18 07:40:00|10549.9|10547.9|10547.4|10545.4|10552.9|10550.9|10547.4|10545.4|14
1605685500000|2020-11-18 07:45:00|10547.9|10545.9|10551.4|10549.4|10551.9|10549.9|10547.4|10545.4|7
1605685800000|2020-11-18 07:50:00|10551.9|10549.9|10552.4|10550.4|10556.9|10554.9|10548.4|10546.4|81
1605686100000|2020-11-18 07:55:00|10551.9|10549.9|10534.9|10532.9|10551.9|10549.9|10534.4|10532.4|151
1605686400000|2020-11-18 08:00:00|10533.9|10531.9|10533.9|10531.9|10538.4|10536.4|10519.9|10517.9|845
1605686700000|2020-11-18 08:05:00|10534.4|10532.4|10520.4|10518.4|10534.4|10532.4|10515.9|10513.9|622
1605687000000|2020-11-18 08:10:00|10520.9|10518.9|10502.4|10500.4|10520.9|10518.9|10502.4|10500.4|916
1605687300000|2020-11-18 08:15:00|10501.9|10499.9|10537.4|10535.4|10540.9|10538.9|10501.9|10499.9|1049
1605687600000|2020-11-18 08:20:00|10537.9|10535.9|10552.9|10550.9|10554.9|10552.9|10536.4|10534.4|201
1605687900000|2020-11-18 08:25:00|10552.4|10550.4|10550.9|10548.9|10559.9|10557.9|10549.9|10547.9|226
1605688200000|2020-11-18 08:30:00|10550.4|10548.4|10545.9|10543.9|10552.9|10550.9|10541.4|10539.4|382
1605688500000|2020-11-18 08:35:00|10545.4|10543.4|10558.4|10556.4|10564.9|10562.9|10542.9|10540.9|236
1605688800000|2020-11-18 08:40:00|10557.9|10555.9|10551.4|10549.4|10558.4|10556.4|10545.4|10543.4|710
1605689100000|2020-11-18 08:45:00|10550.9|10548.9|10556.9|10554.9|10559.9|10557.9|10546.4|10544.4|126
1605689400000|2020-11-18 08:50:00|10557.4|10555.4|10552.4|10550.4|10559.4|10557.4|10551.4|10549.4|98
1605689700000|2020-11-18 08:55:00|10551.9|10549.9|10543.4|10541.4|10554.4|10552.4|10542.9|10540.9|140
1605690000000|2020-11-18 09:00:00|10543.9|10541.9|10548.4|10546.4|10555.4|10553.4|10543.9|10541.9|160
1605690300000|2020-11-18 09:05:00|10549.4|10547.4|10541.4|10539.4|10552.4|10550.4|10539.9|10537.9|399
1605690600000|2020-11-18 09:10:00|10541.9|10539.9|10544.4|10542.4|10551.4|10549.4|10541.4|10539.4|449
1605690900000|2020-11-18 09:15:00|10545.4|10543.4|10554.4|10552.4|10554.4|10552.4|10539.9|10537.9|279
1605691200000|2020-11-18 09:20:00|10555.4|10553.4|10557.4|10555.4|10559.9|10557.9|10550.4|10548.4|213
1605691500000|2020-11-18 09:25:00|10557.9|10555.9|10559.4|10557.4|10562.4|10560.4|10555.9|10553.9|155
1605691800000|2020-11-18 09:30:00|10558.4|10556.4|10558.4|10556.4|10566.4|10564.4|10555.9|10553.9|248
1605692100000|2020-11-18 09:35:00|10559.4|10557.4|10562.4|10560.4|10569.9|10567.9|10558.9|10556.9|257
1605692400000|2020-11-18 09:40:00|10562.9|10560.9|10568.9|10566.9|10570.4|10568.4|10562.4|10560.4|153
1605692700000|2020-11-18 09:45:00|10569.4|10567.4|10564.4|10562.4|10575.4|10573.4|10562.9|10560.9|165
1605693000000|2020-11-18 09:50:00|10563.9|10561.9|10566.4|10564.4|10572.9|10570.9|10563.4|10561.4|330
1605693300000|2020-11-18 09:55:00|10565.9|10563.9|10566.4|10564.4|10570.9|10568.9|10562.4|10560.4|167
1605693600000|2020-11-18 10:00:00|10566.9|10564.9|10563.9|10561.9|10572.4|10570.4|10562.4|10560.4|734
1605693900000|2020-11-18 10:05:00|10564.4|10562.4|10571.4|10569.4|10571.4|10569.4|10561.4|10559.4|456
1605694200000|2020-11-18 10:10:00|10570.9|10568.9|10578.4|10576.4|10579.4|10577.4|10570.9|10568.9|326
1605694500000|2020-11-18 10:15:00|10578.9|10576.9|10574.9|10572.9|10582.9|10580.9|10574.9|10572.9|496
1605694800000|2020-11-18 10:20:00|10575.4|10573.4|10572.4|10570.4|10577.9|10575.9|10568.9|10566.9|216
1605695100000|2020-11-18 10:25:00|10571.9|10569.9|10572.9|10570.9|10577.4|10575.4|10569.4|10567.4|245
1605695400000|2020-11-18 10:30:00|10573.4|10571.4|10567.4|10565.4|10574.9|10572.9|10565.4|10563.4|239
1605695700000|2020-11-18 10:35:00|10566.9|10564.9|10570.4|10568.4|10570.4|10568.4|10564.4|10562.4|258
1605696000000|2020-11-18 10:40:00|10569.9|10567.9|10573.9|10571.9|10574.9|10572.9|10568.4|10566.4|184
1605696300000|2020-11-18 10:45:00|10573.4|10571.4|10572.4|10570.4|10574.4|10572.4|10565.9|10563.9|300
1605696600000|2020-11-18 10:50:00|10571.4|10569.4|10572.4|10570.4|10577.4|10575.4|10570.4|10568.4|120
1605696900000|2020-11-18 10:55:00|10571.9|10569.9|10568.9|10566.9|10572.4|10570.4|10567.4|10565.4|176
1605697200000|2020-11-18 11:00:00|10568.4|10566.4|10561.4|10559.4|10571.4|10569.4|10560.4|10558.4|92
1605697500000|2020-11-18 11:05:00|10560.4|10558.4|10564.4|10562.4|10567.4|10565.4|10559.9|10557.9|176
1605697800000|2020-11-18 11:10:00|10564.9|10562.9|10572.4|10570.4|10572.4|10570.4|10564.9|10562.9|84
1605698100000|2020-11-18 11:15:00|10571.4|10569.4|10564.9|10562.9|10574.9|10572.9|10564.4|10562.4|116
1605698400000|2020-11-18 11:20:00|10564.4|10562.4|10563.4|10561.4|10567.4|10565.4|10562.4|10560.4|86
1605698700000|2020-11-18 11:25:00|10562.9|10560.9|10566.9|10564.9|10569.4|10567.4|10561.4|10559.4|98
1605699000000|2020-11-18 11:30:00|10567.4|10565.4|10564.4|10562.4|10570.4|10568.4|10564.4|10562.4|59
1605699300000|2020-11-18 11:35:00|10564.9|10562.9|10554.4|10552.4|10565.4|10563.4|10554.4|10552.4|124
1605699600000|2020-11-18 11:40:00|10553.4|10551.4|10554.9|10552.9|10556.4|10554.4|10550.9|10548.9|94
1605699900000|2020-11-18 11:45:00|10554.4|10552.4|10566.9|10564.9|10571.9|10569.9|10553.4|10551.4|493
1605700200000|2020-11-18 11:50:00|10567.4|10565.4|10566.4|10564.4|10575.4|10573.4|10564.4|10562.4|195
1605700500000|2020-11-18 11:55:00|10566.9|10564.9|10573.4|10571.4|10573.9|10571.9|10565.4|10563.4|142
1605700800000|2020-11-18 12:00:00|10573.9|10571.9|10583.4|10581.4|10585.4|10583.4|10573.9|10571.9|227
1605701100000|2020-11-18 12:05:00|10584.4|10582.4|10589.4|10587.4|10595.9|10593.9|10583.4|10581.4|184
1605701400000|2020-11-18 12:10:00|10589.9|10587.9|10594.4|10592.4|10594.4|10592.4|10587.4|10585.4|193
1605701700000|2020-11-18 12:15:00|10594.9|10592.9|10592.9|10590.9|10594.9|10592.9|10591.4|10589.4|212
1605702000000|2020-11-18 12:20:00|10592.4|10590.4|10590.9|10588.9|10597.4|10595.4|10590.9|10588.9|63
1605702300000|2020-11-18 12:25:00|10590.4|10588.4|10596.9|10594.9|10596.9|10594.9|10590.4|10588.4|86
1605702600000|2020-11-18 12:30:00|10597.4|10595.4|10602.9|10600.9|10604.9|10602.9|10596.4|10594.4|146
1605702900000|2020-11-18 12:35:00|10602.4|10600.4|10608.4|10606.4|10609.4|10607.4|10601.4|10599.4|581
1605703200000|2020-11-18 12:40:00|10610.3|10608.3|10615.3|10613.3|10615.3|10613.3|10610.3|10608.3|149
1605703500000|2020-11-18 12:45:00|10615.8|10613.8|10610.3|10608.3|10619.8|10617.8|10606.8|10604.8|395
1605703800000|2020-11-18 12:50:00|10609.8|10607.8|10607.3|10605.3|10609.8|10607.8|10602.3|10600.3|161
1605704100000|2020-11-18 12:55:00|10607.8|10605.8|10608.3|10606.3|10610.8|10608.8|10606.3|10604.3|87
1605704400000|2020-11-18 13:00:00|10607.3|10605.3|10604.3|10602.3|10610.3|10608.3|10602.3|10600.3|91
1605704700000|2020-11-18 13:05:00|10604.8|10602.8|10597.3|10595.3|10604.8|10602.8|10594.8|10592.8|138
1605705000000|2020-11-18 13:10:00|10597.8|10595.8|10596.3|10594.3|10598.3|10596.3|10592.8|10590.8|223
1605705300000|2020-11-18 13:15:00|10595.8|10593.8|10590.3|10588.3|10599.3|10597.3|10589.3|10587.3|226
1605705600000|2020-11-18 13:20:00|10590.8|10588.8|10595.3|10593.3|10596.8|10594.8|10590.8|10588.8|56
1605705900000|2020-11-18 13:25:00|10595.8|10593.8|10597.8|10595.8|10599.3|10597.3|10593.8|10591.8|67
1605706200000|2020-11-18 13:30:00|10598.3|10596.3|10591.8|10589.8|10599.3|10597.3|10589.8|10587.8|74
1605706500000|2020-11-18 13:35:00|10591.3|10589.3|10586.8|10584.8|10592.8|10590.8|10583.8|10581.8|94
1605706800000|2020-11-18 13:40:00|10587.3|10585.3|10583.8|10581.8|10588.3|10586.3|10581.3|10579.3|96
1605707100000|2020-11-18 13:45:00|10584.3|10582.3|10593.8|10591.8|10595.3|10593.3|10583.8|10581.8|74
1605707400000|2020-11-18 13:50:00|10594.3|10592.3|10600.3|10598.3|10600.8|10598.8|10589.8|10587.8|67
1605707700000|2020-11-18 13:55:00|10599.3|10597.3|10591.3|10589.3|10599.8|10597.8|10591.3|10589.3|94
1605708000000|2020-11-18 14:00:00|10590.8|10588.8|10582.8|10580.8|10593.3|10591.3|10582.3|10580.3|89
1605708300000|2020-11-18 14:05:00|10583.3|10581.3|10582.3|10580.3|10586.3|10584.3|10580.3|10578.3|122
1605708600000|2020-11-18 14:10:00|10581.8|10579.8|10579.8|10577.8|10589.3|10587.3|10579.8|10577.8|171
1605708900000|2020-11-18 14:15:00|10579.3|10577.3|10579.3|10577.3|10583.3|10581.3|10578.3|10576.3|95
1605709200000|2020-11-18 14:20:00|10578.8|10576.8|10572.3|10570.3|10581.3|10579.3|10570.8|10568.8|96
1605709500000|2020-11-18 14:25:00|10572.8|10570.8|10573.8|10571.8|10577.8|10575.8|10571.8|10569.8|247
1605709800000|2020-11-18 14:30:00|10574.8|10572.8|10570.3|10568.3|10579.3|10577.3|10570.3|10568.3|360
1605710100000|2020-11-18 14:35:00|10570.8|10568.8|10576.3|10574.3|10580.3|10578.3|10570.3|10568.3|462
1605710400000|2020-11-18 14:40:00|10576.8|10574.8|10571.3|10569.3|10582.8|10580.8|10571.3|10569.3|596
1605710700000|2020-11-18 14:45:00|10570.8|10568.8|10572.3|10570.3|10577.3|10575.3|10569.3|10567.3|244
1605711000000|2020-11-18 14:50:00|10571.8|10569.8|10561.8|10559.8|10573.3|10571.3|10557.3|10555.3|239
1605711300000|2020-11-18 14:55:00|10561.3|10559.3|10565.3|10563.3|10568.8|10566.8|10558.3|10556.3|364
1605711600000|2020-11-18 15:00:00|10565.8|10563.8|10564.8|10562.8|10567.8|10565.8|10560.8|10558.8|252
1605711900000|2020-11-18 15:05:00|10564.3|10562.3|10564.8|10562.8|10573.3|10571.3|10563.3|10561.3|253
1605712200000|2020-11-18 15:10:00|10563.5|10561.5|10565.5|10563.5|10571|10569|10561.5|10559.5|258
1605712500000|2020-11-18 15:15:00|10565|10563|10557|10555|10566|10564|10557|10555|255
1605712800000|2020-11-18 15:20:00|10556.5|10554.5|10563|10561|10564|10562|10556|10554|194
1605713100000|2020-11-18 15:25:00|10562.5|10560.5|10562|10560|10565|10563|10558.5|10556.5|171
1605713400000|2020-11-18 15:30:00|10562.5|10560.5|10563|10561|10564.5|10562.5|10558|10556|250
1605713700000|2020-11-18 15:35:00|10562.5|10560.5|10560.5|10558.5|10564|10562|10556|10554|229
1605714000000|2020-11-18 15:40:00|10561|10559|10560|10558|10563|10561|10557.5|10555.5|154
1605714300000|2020-11-18 15:45:00|10559.5|10557.5|10563|10561|10563|10561|10558|10556|157
1605714600000|2020-11-18 15:50:00|10562.5|10560.5|10559|10557|10565|10563|10559|10557|152
1605714900000|2020-11-18 15:55:00|10559.5|10557.5|10552|10550|10560|10558|10551|10549|212
1605715200000|2020-11-18 16:00:00|10552.5|10550.5|10552|10550|10558|10556|10551|10549|293
1605715500000|2020-11-18 16:05:00|10552.5|10550.5|10550|10548|10554.5|10552.5|10549|10547|190
1605715800000|2020-11-18 16:10:00|10549.5|10547.5|10557|10555|10558|10556|10549.5|10547.5|2383
1605716100000|2020-11-18 16:15:00|10556.5|10554.5|10556.5|10554.5|10559.5|10557.5|10553|10551|449
1605716400000|2020-11-18 16:20:00|10557|10555|10562.5|10560.5|10569|10567|10556|10554|797
1605716700000|2020-11-18 16:25:00|10563|10561|10565.5|10563.5|10570.5|10568.5|10556.5|10554.5|1792
1605717000000|2020-11-18 16:30:00|10566|10564|10558|10556|10567|10565|10557|10555|755
1605717300000|2020-11-18 16:35:00|10558.5|10556.5|10563|10561|10568|10566|10557|10555|411
1605717600000|2020-11-18 16:40:00|10563.5|10561.5|10555|10553|10563.5|10561.5|10553.5|10551.5|133
1605717900000|2020-11-18 16:45:00|10555.5|10553.5|10555|10553|10559|10557|10552.5|10550.5|567
1605718200000|2020-11-18 16:50:00|10554.5|10552.5|10555|10553|10557|10555|10554|10552|62
1605718500000|2020-11-18 16:55:00|10554.5|10552.5|10557|10555|10558.5|10556.5|10552.5|10550.5|51
1605718800000|2020-11-18 17:00:00|10557.5|10555.5|10560|10558|10563|10561|10557.5|10555.5|49
1605719100000|2020-11-18 17:05:00|10560.5|10558.5|10558|10556|10563|10561|10558|10556|43
1605719400000|2020-11-18 17:10:00|10558.5|10556.5|10559|10557|10561|10559|10554|10552|19
1605719700000|2020-11-18 17:15:00|10558.5|10556.5|10562|10560|10562|10560|10558|10556|19
1605720000000|2020-11-18 17:20:00|10561.5|10559.5|10559.5|10557.5|10562|10560|10558.5|10556.5|35
1605720300000|2020-11-18 17:25:00|10559|10557|10555.5|10553.5|10559|10557|10553|10551|40
1605720600000|2020-11-18 17:30:00|10556|10554|10556|10554|10556.5|10554.5|10553.5|10551.5|9
1605720900000|2020-11-18 17:35:00|10555.5|10553.5|10557|10555|10557.5|10555.5|10555|10553|3
1605721200000|2020-11-18 17:40:00|10556.5|10554.5|10557.5|10555.5|10559.5|10557.5|10556|10554|6
1605721500000|2020-11-18 17:45:00|10557|10555|10555.5|10553.5|10558|10556|10555|10553|21
1605721800000|2020-11-18 17:50:00|10555|10553|10556.5|10554.5|10557|10555|10553.5|10551.5|26
1605722100000|2020-11-18 17:55:00|10556|10554|10554|10552|10556.5|10554.5|10553|10551|28
1605722400000|2020-11-18 18:00:00|10553.5|10551.5|10554|10552|10554.5|10552.5|10552|10550|13
1605722700000|2020-11-18 18:05:00|10554.5|10552.5|10557.5|10555.5|10558.5|10556.5|10554|10552|19
1605723000000|2020-11-18 18:10:00|10558|10556|10557|10555|10558|10556|10555.5|10553.5|6
1605723300000|2020-11-18 18:15:00|10556.5|10554.5|10557.5|10555.5|10560|10558|10553|10551|25
1605723600000|2020-11-18 18:20:00|10557|10555|10557.5|10555.5|10558|10556|10555.5|10553.5|11
1605723900000|2020-11-18 18:25:00|10557|10555|10554|10552|10557|10555|10552.5|10550.5|43
1605724200000|2020-11-18 18:30:00|10553.5|10551.5|10552|10550|10554.5|10552.5|10551|10549|18
1605724500000|2020-11-18 18:35:00|10551.5|10549.5|10554|10552|10555|10553|10551|10549|10
1605724800000|2020-11-18 18:40:00|10553.5|10551.5|10549|10547|10554|10552|10548.5|10546.5|17
1605725100000|2020-11-18 18:45:00|10545.5|10543.5|10539.5|10537.5|10546|10544|10538|10536|22
1605725400000|2020-11-18 18:50:00|10539|10537|10539.5|10537.5|10542|10540|10538|10536|20
1605725700000|2020-11-18 18:55:00|10540|10538|10542.5|10540.5|10544.5|10542.5|10538.5|10536.5|33
1605726000000|2020-11-18 19:00:00|10542|10540|10545|10543|10548|10546|10540.5|10538.5|13
1605726300000|2020-11-18 19:05:00|10544.5|10542.5|10542.5|10540.5|10546.5|10544.5|10542|10540|14
1605726600000|2020-11-18 19:10:00|10542|10540|10534|10532|10542.5|10540.5|10533|10531|15
1605726900000|2020-11-18 19:15:00|10533.5|10531.5|10533.5|10531.5|10539.5|10537.5|10533.5|10531.5|29
1605727200000|2020-11-18 19:20:00|10534|10532|10526.5|10524.5|10535|10533|10524|10522|19
1605727500000|2020-11-18 19:25:00|10526|10524|10526|10524|10528|10526|10524.5|10522.5|7
1605727800000|2020-11-18 19:30:00|10525.5|10523.5|10534.5|10532.5|10534.5|10532.5|10524.5|10522.5|10
1605728100000|2020-11-18 19:35:00|10534|10532|10531|10529|10534|10532|10529.5|10527.5|3
1605728400000|2020-11-18 19:40:00|10530.5|10528.5|10533|10531|10533.5|10531.5|10528.5|10526.5|27
1605728700000|2020-11-18 19:45:00|10533.5|10531.5|10534.5|10532.5|10534.5|10532.5|10531|10529|11
1605729000000|2020-11-18 19:50:00|10534|10532|10537|10535|10537|10535|10533|10531|4
1605729300000|2020-11-18 19:55:00|10536.5|10534.5|10532.5|10530.5|10537.5|10535.5|10532.5|10530.5|18
1605729600000|2020-11-18 20:00:00|10533|10531|10528.5|10526.5|10533|10531|10528.5|10526.5|13
1605729900000|2020-11-18 20:05:00|10529|10527|10536|10534|10536.5|10534.5|10528.5|10526.5|27
1605730200000|2020-11-18 20:10:00|10535.5|10533.5|10543.5|10541.5|10544|10542|10535.5|10533.5|12
1605730500000|2020-11-18 20:15:00|10543|10541|10535|10533|10543.5|10541.5|10535|10533|13
1605730800000|2020-11-18 20:20:00|10534.5|10532.5|10533.5|10531.5|10537.5|10535.5|10533|10531|15
1605731100000|2020-11-18 20:25:00|10534|10532|10527.5|10525.5|10535.5|10533.5|10527.5|10525.5|25
1605731400000|2020-11-18 20:30:00|10528|10526|10525.5|10523.5|10529.5|10527.5|10523.5|10521.5|11
1605731700000|2020-11-18 20:35:00|10525|10523|10517|10515|10525|10523|10514|10512|18
1605732000000|2020-11-18 20:40:00|10517.5|10515.5|10511|10509|10518|10516|10510.5|10508.5|14
1605732300000|2020-11-18 20:45:00|10510.5|10508.5|10516|10514|10521|10519|10510|10508|42
1605732600000|2020-11-18 20:50:00|10516.5|10514.5|10508.5|10506.5|10516.5|10514.5|10506|10504|49
1605732900000|2020-11-18 20:55:00|10507.5|10505.5|10494.8|10488.8|10508|10506|10493|10488.7|47
1605733200000|2020-11-18 21:00:00|10493.8|10487.8|10499.8|10493.8|10505.2|10499.2|10491.8|10485.8|19
1605733500000|2020-11-18 21:05:00|10499.9|10493.9|10491.5|10485.5|10501.7|10495.7|10484.7|10478.7|0
1605733800000|2020-11-18 21:10:00|10491.6|10485.6|10486.6|10480.6|10493.9|10487.9|10482.2|10476.2|0
1605734100000|2020-11-18 21:15:00|10486.3|10480.3|10486.3|10480.3|10486.8|10480.8|10485.2|10479.2|0
1605734400000|2020-11-18 21:20:00|10486.6|10480.6|10490.2|10484.2|10490.9|10484.9|10486.1|10480.1|0
1605734700000|2020-11-18 21:25:00|10490.7|10484.7|10489.8|10483.8|10491.3|10485.3|10488.8|10482.8|0
1605735000000|2020-11-18 21:30:00|10486.1|10480.1|10478.1|10472.1|10490.5|10484.5|10474.1|10468.1|0
1605735300000|2020-11-18 21:35:00|10478.2|10472.2|10486.4|10480.4|10490.4|10484.4|10475.9|10469.9|0
1605735600000|2020-11-18 21:40:00|10486.5|10480.5|10483.9|10477.9|10487.5|10481.5|10482.3|10476.3|0
1605735900000|2020-11-18 21:45:00|10483.4|10477.4|10481.8|10475.8|10486.4|10480.4|10480.4|10474.4|0
1605736200000|2020-11-18 21:50:00|10481.9|10475.9|10483.7|10477.7|10486.7|10480.7|10481.9|10475.9|0
1605736500000|2020-11-18 21:55:00|10483.8|10477.8|10481.1|10475.1|10485|10479|10480.7|10474.7|0
1605736800000|2020-11-18 22:00:00|10481.2|10475.2|10481.2|10475.2|10482.1|10476.1|10481|10475|0
1605737100000|2020-11-18 22:05:00|10481.5|10475.5|10481.7|10475.7|10481.9|10475.9|10481|10475|0
1605737400000|2020-11-18 22:10:00|10481.9|10475.9|10482.4|10476.4|10482.6|10476.6|10481.9|10475.9|0
1605737700000|2020-11-18 22:15:00|10482.8|10476.8|10482.6|10476.6|10483.5|10477.5|10481.9|10475.9|0
1605738000000|2020-11-18 22:20:00|10482.8|10476.8|10482.4|10476.4|10483.3|10477.3|10481.9|10475.9|0
1605738300000|2020-11-18 22:25:00|10482.6|10476.6|10481.9|10475.9|10482.6|10476.6|10481.2|10475.2|0
1605738600000|2020-11-18 22:30:00|10481.7|10475.7|10483.4|10477.4|10483.4|10477.4|10481.7|10475.7|0
1605738900000|2020-11-18 22:35:00|10483.1|10477.1|10483.6|10477.6|10484.1|10478.1|10483.1|10477.1|0
1605739200000|2020-11-18 22:40:00|10483.4|10477.4|10482.7|10476.7|10483.6|10477.6|10482.2|10476.2|0
1605739500000|2020-11-18 22:45:00|10482.2|10476.2|10482.2|10476.2|10482.9|10476.9|10482.2|10476.2|0
1605739800000|2020-11-18 22:50:00|10482.7|10476.7|10482.5|10476.5|10483.1|10477.1|10482.5|10476.5|0
1605740100000|2020-11-18 22:55:00|10482.9|10476.9|10484.1|10478.1|10484.3|10478.3|10482.9|10476.9|0
1605740400000|2020-11-18 23:00:00|10484.5|10478.5|10494.1|10488.1|10496.6|10490.6|10484.5|10478.5|0
1605740700000|2020-11-18 23:05:00|10494.3|10488.3|10497.4|10491.4|10497.4|10491.4|10494.1|10488.1|0
1605741000000|2020-11-18 23:10:00|10497.9|10491.9|10496.3|10490.3|10499.8|10493.8|10495.5|10489.5|0
1605741300000|2020-11-18 23:15:00|10496.2|10490.2|10495.8|10489.8|10499|10493|10495.5|10489.5|0
1605741600000|2020-11-18 23:20:00|10496.3|10490.3|10495.2|10489.2|10497.9|10491.9|10492|10486|0
1605741900000|2020-11-18 23:25:00|10495.3|10489.3|10495.2|10489.2|10495.5|10489.5|10493.8|10487.8|0
1605742200000|2020-11-18 23:30:00|10495.4|10489.4|10499.9|10493.9|10503.8|10497.8|10495.4|10489.4|0
1605742500000|2020-11-18 23:35:00|10500.3|10494.3|10501.7|10495.7|10503.3|10497.3|10497.4|10491.4|0
1605742800000|2020-11-18 23:40:00|10501.6|10495.6|10500|10494|10502|10496|10499.8|10493.8|0
1605743100000|2020-11-18 23:45:00|10500.1|10494.1|10500.3|10494.3|10500.9|10494.9|10496.8|10490.8|0
1605743400000|2020-11-18 23:50:00|10500|10494|10501.4|10495.4|10501.4|10495.4|10498.4|10492.4|0
1605743700000|2020-11-18 23:55:00|10501.1|10495.1|10491.5|10485.5|10502.7|10496.7|10490.3|10484.3|0
1605744000000|2020-11-19 00:00:00|10492|10486|10496.3|10490.3|10498.4|10492.4|10487.1|10481.1|0
1605744300000|2020-11-19 00:05:00|10496.2|10490.2|10487.4|10481.4|10496.2|10490.2|10486.1|10480.1|0
1605744600000|2020-11-19 00:10:00|10487.7|10481.7|10489.7|10483.7|10490.2|10484.2|10483.3|10477.3|0
1605744900000|2020-11-19 00:15:00|10489.9|10483.9|10496.6|10490.6|10496.6|10490.6|10489.1|10483.1|0
1605745200000|2020-11-19 00:20:00|10496.5|10490.5|10491.4|10485.4|10496.6|10490.6|10491.3|10485.3|0
1605745500000|2020-11-19 00:25:00|10491.3|10485.3|10480.8|10474.8|10491.4|10485.4|10480.3|10474.3|0
1605745800000|2020-11-19 00:30:00|10480.7|10474.7|10485.7|10479.7|10488.3|10482.3|10480.7|10474.7|0
1605746100000|2020-11-19 00:35:00|10485.8|10479.8|10491.2|10485.2|10491.2|10485.2|10485.7|10479.7|0
1605746400000|2020-11-19 00:40:00|10491.3|10485.3|10486.4|10480.4|10491.5|10485.5|10486.4|10480.4|0
1605746700000|2020-11-19 00:45:00|10486.5|10480.5|10491.6|10485.6|10496.3|10490.3|10486.5|10480.5|0
1605747000000|2020-11-19 00:50:00|10491.5|10485.5|10490.3|10484.3|10491.7|10485.7|10489|10483|0
1605747300000|2020-11-19 00:55:00|10489.9|10483.9|10483.7|10477.7|10489.9|10483.9|10480.9|10474.9|0
1605747600000|2020-11-19 01:00:00|10484.1|10478.1|10487.5|10481.5|10488.8|10482.8|10481.2|10475.2|0
1605747900000|2020-11-19 01:05:00|10487.9|10481.9|10491.1|10485.1|10491.3|10485.3|10486.1|10480.1|0
1605748200000|2020-11-19 01:10:00|10491.2|10485.2|10493.5|10487.5|10493.6|10487.6|10488.7|10482.7|0
1605748500000|2020-11-19 01:15:00|10492.6|10486.6|10500.3|10494.3|10501.5|10495.5|10490.9|10484.9|0
1605748800000|2020-11-19 01:20:00|10500.4|10494.4|10501.6|10495.6|10501.6|10495.6|10497.8|10491.8|0
1605749100000|2020-11-19 01:25:00|10501.5|10495.5|10501.2|10495.2|10501.5|10495.5|10498.7|10492.7|0
1605749400000|2020-11-19 01:30:00|10500.8|10494.8|10499|10493|10504.2|10498.2|10493.9|10487.9|0
1605749700000|2020-11-19 01:35:00|10498.9|10492.9|10496.5|10490.5|10499|10493|10493.9|10487.9|0
1605750000000|2020-11-19 01:40:00|10496.4|10490.4|10488.8|10482.8|10496.6|10490.6|10486.3|10480.3|0
1605750300000|2020-11-19 01:45:00|10488.9|10482.9|10493.9|10487.9|10493.9|10487.9|10488.8|10482.8|0
1605750600000|2020-11-19 01:50:00|10494|10488|10501.6|10495.6|10504.2|10498.2|10493.9|10487.9|0
1605750900000|2020-11-19 01:55:00|10501.5|10495.5|10499.2|10493.2|10504.1|10498.1|10499.1|10493.1|0
1605751200000|2020-11-19 02:00:00|10499.1|10493.1|10497.9|10491.9|10501.7|10495.7|10496.6|10490.6|0
1605751500000|2020-11-19 02:05:00|10497.5|10491.5|10495.2|10489.2|10500.2|10494.2|10494|10488|0
1605751800000|2020-11-19 02:10:00|10495.6|10489.6|10491.4|10485.4|10496.5|10490.5|10488.9|10482.9|0
1605752100000|2020-11-19 02:15:00|10491.5|10485.5|10492.8|10486.8|10494.1|10488.1|10491.4|10485.4|0
1605752400000|2020-11-19 02:20:00|10492.4|10486.4|10487.8|10481.8|10494.1|10488.1|10486.5|10480.5|0
1605752700000|2020-11-19 02:25:00|10488.2|10482.2|10486.7|10480.7|10491.6|10485.6|10486.5|10480.5|0
1605753000000|2020-11-19 02:30:00|10486.6|10480.6|10489.2|10483.2|10489.2|10483.2|10481.5|10475.5|0
1605753300000|2020-11-19 02:35:00|10489.1|10483.1|10489.2|10483.2|10491.7|10485.7|10489.1|10483.1|0
1605753600000|2020-11-19 02:40:00|10489.6|10483.6|10499.1|10493.1|10499.1|10493.1|10489.2|10483.2|0
1605753900000|2020-11-19 02:45:00|10499|10493|10498.8|10492.8|10501.4|10495.4|10496.4|10490.4|0
1605754200000|2020-11-19 02:50:00|10498.9|10492.9|10498.9|10492.9|10499|10493|10496.5|10490.5|0
1605754500000|2020-11-19 02:55:00|10499|10493|10488|10482|10499|10493|10484.4|10478.4|0
1605754800000|2020-11-19 03:00:00|10487.9|10481.9|10491.7|10485.7|10491.7|10485.7|10486.8|10480.8|0
1605755100000|2020-11-19 03:05:00|10491.6|10485.6|10486.6|10480.6|10491.7|10485.7|10484.3|10478.3|0
1605755400000|2020-11-19 03:10:00|10486.5|10480.5|10473.6|10467.6|10486.7|10480.7|10473.5|10467.5|0
1605755700000|2020-11-19 03:15:00|10473.5|10467.5|10478.8|10472.8|10481.4|10475.4|10473.5|10467.5|0
1605756000000|2020-11-19 03:20:00|10478.9|10472.9|10479.1|10473.1|10483.8|10477.8|10478.9|10472.9|0
1605756300000|2020-11-19 03:25:00|10479.5|10473.5|10486.2|10480.2|10486.2|10480.2|10479.1|10473.1|0
1605756600000|2020-11-19 03:30:00|10486.3|10480.3|10485|10479|10486.4|10480.4|10481.4|10475.4|0
1605756900000|2020-11-19 03:35:00|10485.4|10479.4|10487.6|10481.6|10488.9|10482.9|10485|10479|0
1605757200000|2020-11-19 03:40:00|10488.1|10482.1|10486.6|10480.6|10488.9|10482.9|10484|10478|0
1605757500000|2020-11-19 03:45:00|10486.5|10480.5|10485.3|10479.3|10487.8|10481.8|10484|10478|0
1605757800000|2020-11-19 03:50:00|10484.9|10478.9|10489.2|10483.2|10490.5|10484.5|10484.1|10478.1|0
1605758100000|2020-11-19 03:55:00|10489.1|10483.1|10484.2|10478.2|10489.1|10483.1|10481.7|10475.7|0
1605758400000|2020-11-19 04:00:00|10485|10479|10484.1|10478.1|10486.7|10480.7|10484|10478|0
1605758700000|2020-11-19 04:05:00|10484.2|10478.2|10486.9|10480.9|10489.4|10483.4|10484.2|10478.2|0
1605759000000|2020-11-19 04:10:00|10486.8|10480.8|10489.2|10483.2|10489.3|10483.3|10486.8|10480.8|0
1605759300000|2020-11-19 04:15:00|10489.3|10483.3|10489.4|10483.4|10489.6|10483.6|10487|10481|0
1605759600000|2020-11-19 04:20:00|10489|10483|10489.4|10483.4|10489.4|10483.4|10486.9|10480.9|0
1605759900000|2020-11-19 04:25:00|10489.5|10483.5|10489.4|10483.4|10491.8|10485.8|10489.3|10483.3|0
1605760200000|2020-11-19 04:30:00|10489.5|10483.5|10486.9|10480.9|10489.5|10483.5|10484.5|10478.5|0
1605760500000|2020-11-19 04:35:00|10486.8|10480.8|10486.9|10480.9|10487|10481|10484.4|10478.4|0
1605760800000|2020-11-19 04:40:00|10486.8|10480.8|10489.5|10483.5|10489.5|10483.5|10486.8|10480.8|0
1605761100000|2020-11-19 04:45:00|10489.6|10483.6|10491.9|10485.9|10491.9|10485.9|10489.4|10483.4|0
1605761400000|2020-11-19 04:50:00|10491.5|10485.5|10489.7|10483.7|10491.9|10485.9|10489.5|10483.5|0
1605761700000|2020-11-19 04:55:00|10489.8|10483.8|10489.7|10483.7|10489.8|10483.8|10489.5|10483.5|0
1605762000000|2020-11-19 05:00:00|10489.6|10483.6|10492.1|10486.1|10492.3|10486.3|10487.1|10481.1|0
1605762300000|2020-11-19 05:05:00|10492|10486|10494.3|10488.3|10494.3|10488.3|10489.4|10483.4|0
1605762600000|2020-11-19 05:10:00|10494.4|10488.4|10489.4|10483.4|10494.4|10488.4|10489.4|10483.4|0
1605762900000|2020-11-19 05:15:00|10489.5|10483.5|10494.3|10488.3|10494.4|10488.4|10489.5|10483.5|0
1605763200000|2020-11-19 05:20:00|10494.2|10488.2|10494.2|10488.2|10494.2|10488.2|10491.6|10485.6|0
1605763500000|2020-11-19 05:25:00|10494.1|10488.1|10494.2|10488.2|10494.3|10488.3|10491.7|10485.7|0
1605763800000|2020-11-19 05:30:00|10494.1|10488.1|10494.4|10488.4|10496.8|10490.8|10494.1|10488.1|0
1605764100000|2020-11-19 05:35:00|10495.2|10489.2|10505|10499|10505.1|10499.1|10495.2|10489.2|0
1605764400000|2020-11-19 05:40:00|10504.9|10498.9|10505.1|10499.1|10506.1|10500.1|10502.7|10496.7|0
1605764700000|2020-11-19 05:45:00|10505.2|10499.2|10502.7|10496.7|10505.3|10499.3|10502.7|10496.7|0
1605765000000|2020-11-19 05:50:00|10500.4|10494.4|10502.7|10496.7|10505.2|10499.2|10500.3|10494.3|0
1605765300000|2020-11-19 05:55:00|10502.6|10496.6|10497.7|10491.7|10502.6|10496.6|10497.7|10491.7|0
1605765600000|2020-11-19 06:00:00|10498.1|10492.1|10498|10492|10500.5|10494.5|10497.7|10491.7|0
1605765900000|2020-11-19 06:05:00|10498.8|10492.8|10500.4|10494.4|10503|10497|10498.8|10492.8|0
1605766200000|2020-11-19 06:10:00|10499.6|10493.6|10497.7|10491.7|10499.6|10493.6|10495.3|10489.3|0
1605766500000|2020-11-19 06:15:00|10497.5|10491.5|10500|10494|10500.1|10494.1|10495|10489|0
1605766800000|2020-11-19 06:20:00|10499.9|10493.9|10497.4|10491.4|10500|10494|10497.4|10491.4|0
1605767100000|2020-11-19 06:25:00|10497.5|10491.5|10502.5|10496.5|10502.5|10496.5|10497.4|10491.4|0
1605767400000|2020-11-19 06:30:00|10502.4|10496.4|10505.1|10499.1|10505.1|10499.1|10500|10494|0
1605767700000|2020-11-19 06:35:00|10505.2|10499.2|10512.7|10506.7|10512.7|10506.7|10505.2|10499.2|0
1605768000000|2020-11-19 06:40:00|10511.6|10505.6|10510.7|10504.7|10513|10507|10510.3|10504.3|0
1605768300000|2020-11-19 06:45:00|10511.5|10505.5|10510.6|10504.6|10513|10507|10510.5|10504.5|0
1605768600000|2020-11-19 06:50:00|10510.5|10504.5|10512.9|10506.9|10515.4|10509.4|10510.5|10504.5|0
1605768900000|2020-11-19 06:55:00|10513|10507|10515.7|10509.7|10518.1|10512.1|10512.9|10506.9|0
1605769200000|2020-11-19 07:00:00|10521|10519|10514.5|10512.5|10521|10519|10508.5|10506.5|57
1605769500000|2020-11-19 07:05:00|10513|10511|10512.5|10510.5|10516.5|10514.5|10511|10509|46
1605769800000|2020-11-19 07:10:00|10512|10510|10512|10510|10514|10512|10509.5|10507.5|45
1605770100000|2020-11-19 07:15:00|10512.5|10510.5|10512|10510|10517.5|10515.5|10512|10510|23
1605770400000|2020-11-19 07:20:00|10511.5|10509.5|10513.5|10511.5|10515|10513|10509.5|10507.5|18
1605770700000|2020-11-19 07:25:00|10513|10511|10509.5|10507.5|10513|10511|10509.5|10507.5|10
1605771000000|2020-11-19 07:30:00|10509|10507|10515|10513|10515|10513|10509|10507|27
1605771300000|2020-11-19 07:35:00|10515.5|10513.5|10510|10508|10517|10515|10507|10505|54
1605771600000|2020-11-19 07:40:00|10509|10507|10508|10506|10511|10509|10508|10506|23
1605771900000|2020-11-19 07:45:00|10507.5|10505.5|10511.5|10509.5|10512.5|10510.5|10506|10504|30
1605772200000|2020-11-19 07:50:00|10512|10510|10508.5|10506.5|10516.5|10514.5|10507|10505|103
1605772500000|2020-11-19 07:55:00|10508|10506|10482.5|10480.5|10509|10507|10482.5|10480.5|254
1605772800000|2020-11-19 08:00:00|10483.5|10481.5|10485|10483|10492.5|10490.5|10462.5|10460.5|1359
1605773100000|2020-11-19 08:05:00|10483.5|10481.5|10487|10485|10496.5|10494.5|10471.5|10469.5|684
1605773400000|2020-11-19 08:10:00|10487.5|10485.5|10492.5|10490.5|10493|10491|10482|10480|415
1605773700000|2020-11-19 08:15:00|10492|10490|10502.5|10500.5|10503.5|10501.5|10484|10482|382
1605774000000|2020-11-19 08:20:00|10502|10500|10500.5|10498.5|10503|10501|10493.5|10491.5|200
1605774300000|2020-11-19 08:25:00|10500|10498|10501|10499|10509|10507|10499|10497|210
1605774600000|2020-11-19 08:30:00|10500|10498|10506.5|10504.5|10507|10505|10498.5|10496.5|184
1605774900000|2020-11-19 08:35:00|10507|10505|10500.5|10498.5|10507|10505|10497|10495|129
1605775200000|2020-11-19 08:40:00|10499.2|10497.2|10493.2|10491.2|10500.2|10498.2|10493.2|10491.2|81
1605775500000|2020-11-19 08:45:00|10493.7|10491.7|10483.2|10481.2|10497.7|10495.7|10482.7|10480.7|246
1605775800000|2020-11-19 08:50:00|10483.7|10481.7|10486.2|10484.2|10488.7|10486.7|10473.7|10471.7|494
1605776100000|2020-11-19 08:55:00|10486.7|10484.7|10484.2|10482.2|10497.7|10495.7|10481.7|10479.7|289
1605776400000|2020-11-19 09:00:00|10483.7|10481.7|10475.2|10473.2|10488.7|10486.7|10474.7|10472.7|208
1605776700000|2020-11-19 09:05:00|10474.7|10472.7|10482.7|10480.7|10486.7|10484.7|10471.7|10469.7|279
1605777000000|2020-11-19 09:10:00|10483.2|10481.2|10486.7|10484.7|10489.7|10487.7|10479.7|10477.7|127
1605777300000|2020-11-19 09:15:00|10487.2|10485.2|10481.2|10479.2|10488.2|10486.2|10477.7|10475.7|159
1605777600000|2020-11-19 09:20:00|10480.7|10478.7|10480.7|10478.7|10482.7|10480.7|10476.2|10474.2|209
1605777900000|2020-11-19 09:25:00|10481.2|10479.2|10481.7|10479.7|10482.2|10480.2|10475.2|10473.2|90
1605778200000|2020-11-19 09:30:00|10481.2|10479.2|10487.2|10485.2|10487.7|10485.7|10480.7|10478.7|103
1605778500000|2020-11-19 09:35:00|10487.7|10485.7|10487.7|10485.7|10491.7|10489.7|10482.2|10480.2|158
1605778800000|2020-11-19 09:40:00|10486.7|10484.7|10493.7|10491.7|10494.7|10492.7|10485.7|10483.7|99
1605779100000|2020-11-19 09:45:00|10493.2|10491.2|10499.2|10497.2|10500.7|10498.7|10489.7|10487.7|166
1605779400000|2020-11-19 09:50:00|10498.7|10496.7|10491.2|10489.2|10501.2|10499.2|10491.2|10489.2|678
1605779700000|2020-11-19 09:55:00|10490.7|10488.7|10487.7|10485.7|10491.2|10489.2|10485.7|10483.7|112
1605780000000|2020-11-19 10:00:00|10487.2|10485.2|10485.7|10483.7|10488.7|10486.7|10480.7|10478.7|106
1605780300000|2020-11-19 10:05:00|10486.2|10484.2|10479.2|10477.2|10486.7|10484.7|10478.7|10476.7|175
1605780600000|2020-11-19 10:10:00|10479.7|10477.7|10474.7|10472.7|10479.7|10477.7|10471.7|10469.7|176
1605780900000|2020-11-19 10:15:00|10473.7|10471.7|10480.2|10478.2|10482.7|10480.7|10473.7|10471.7|231
1605781200000|2020-11-19 10:20:00|10479.7|10477.7|10481.2|10479.2|10482.7|10480.7|10476.7|10474.7|201
1605781500000|2020-11-19 10:25:00|10480.2|10478.2|10486.2|10484.2|10486.2|10484.2|10480.2|10478.2|126
1605781800000|2020-11-19 10:30:00|10485.7|10483.7|10483.7|10481.7|10487.7|10485.7|10483.2|10481.2|82
1605782100000|2020-11-19 10:35:00|10483.2|10481.2|10483.7|10481.7|10487.7|10485.7|10481.2|10479.2|782
1605782400000|2020-11-19 10:40:00|10484.2|10482.2|10479.2|10477.2|10485.2|10483.2|10477.7|10475.7|21
1605782700000|2020-11-19 10:45:00|10479.7|10477.7|10475.7|10473.7|10480.7|10478.7|10475.7|10473.7|48
1605783000000|2020-11-19 10:50:00|10476.2|10474.2|10472.2|10470.2|10481.7|10479.7|10471.7|10469.7|51
1605783300000|2020-11-19 10:55:00|10471.7|10469.7|10475.7|10473.7|10479.7|10477.7|10471.2|10469.2|93
1605783600000|2020-11-19 11:00:00|10476.2|10474.2|10476.2|10474.2|10479.7|10477.7|10473.2|10471.2|55
1605783900000|2020-11-19 11:05:00|10476.7|10474.7|10475.2|10473.2|10477.7|10475.7|10473.2|10471.2|145
1605784200000|2020-11-19 11:10:00|10475.7|10473.7|10475.7|10473.7|10479.2|10477.2|10474.7|10472.7|799
1605784500000|2020-11-19 11:15:00|10476.7|10474.7|10478.7|10476.7|10481.7|10479.7|10475.7|10473.7|176
1605784800000|2020-11-19 11:20:00|10478.2|10476.2|10482.2|10480.2|10482.7|10480.7|10474.7|10472.7|192
1605785100000|2020-11-19 11:25:00|10481.7|10479.7|10483.2|10481.2|10484.2|10482.2|10479.7|10477.7|100
1605785400000|2020-11-19 11:30:00|10482.7|10480.7|10478.7|10476.7|10484.7|10482.7|10478.2|10476.2|46
1605785700000|2020-11-19 11:35:00|10478.2|10476.2|10482.7|10480.7|10482.7|10480.7|10478.2|10476.2|62
1605786000000|2020-11-19 11:40:00|10483.2|10481.2|10488.7|10486.7|10488.7|10486.7|10482.7|10480.7|53
1605786300000|2020-11-19 11:45:00|10488.2|10486.2|10486.2|10484.2|10491.7|10489.7|10486.2|10484.2|70
1605786600000|2020-11-19 11:50:00|10486.7|10484.7|10485.2|10483.2|10486.7|10484.7|10482.2|10480.2|43
1605786900000|2020-11-19 11:55:00|10485.7|10483.7|10483.7|10481.7|10486.2|10484.2|10479.2|10477.2|41
1605787200000|2020-11-19 12:00:00|10484.7|10482.7|10484.2|10482.2|10486.2|10484.2|10482.2|10480.2|73
1605787500000|2020-11-19 12:05:00|10484.7|10482.7|10481.7|10479.7|10484.7|10482.7|10480.7|10478.7|65
1605787800000|2020-11-19 12:10:00|10482.2|10480.2|10478.7|10476.7|10484.7|10482.7|10477.2|10475.2|134
1605788100000|2020-11-19 12:15:00|10478.2|10476.2|10479.2|10477.2|10479.7|10477.7|10475.7|10473.7|86
1605788400000|2020-11-19 12:20:00|10479.7|10477.7|10482.2|10480.2|10483.7|10481.7|10479.2|10477.2|98
1605788700000|2020-11-19 12:25:00|10482.7|10480.7|10486.2|10484.2|10486.7|10484.7|10482.2|10480.2|41
1605789000000|2020-11-19 12:30:00|10485.7|10483.7|10490.7|10488.7|10491.7|10489.7|10485.2|10483.2|55
1605789300000|2020-11-19 12:35:00|10490.2|10488.2|10488.2|10486.2|10491.2|10489.2|10485.7|10483.7|123
1605789600000|2020-11-19 12:40:00|10488.5|10486.5|10485.5|10483.5|10490|10488|10484.5|10482.5|53
1605789900000|2020-11-19 12:45:00|10485|10483|10487.5|10485.5|10489.5|10487.5|10484|10482|44
1605790200000|2020-11-19 12:50:00|10488|10486|10487|10485|10488|10486|10485|10483|111
1605790500000|2020-11-19 12:55:00|10487.5|10485.5|10491.5|10489.5|10492|10490|10485|10483|54
1605790800000|2020-11-19 13:00:00|10491|10489|10486|10484|10491.5|10489.5|10485|10483|72
1605791100000|2020-11-19 13:05:00|10486.5|10484.5|10496|10494|10496.5|10494.5|10486|10484|109
1605791400000|2020-11-19 13:10:00|10495.5|10493.5|10497|10495|10500|10498|10495|10493|197
1605791700000|2020-11-19 13:15:00|10497.5|10495.5|10498.5|10496.5|10500|10498|10493|10491|102
1605792000000|2020-11-19 13:20:00|10499|10497|10491.5|10489.5|10499|10497|10491.5|10489.5|156
1605792300000|2020-11-19 13:25:00|10492|10490|10497|10495|10500|10498|10491.5|10489.5|88
1605792600000|2020-11-19 13:30:00|10496.5|10494.5|10496|10494|10498|10496|10492.5|10490.5|93
1605792900000|2020-11-19 13:35:00|10496.5|10494.5|10491.5|10489.5|10496.5|10494.5|10490|10488|61
1605793200000|2020-11-19 13:40:00|10491|10489|10498.5|10496.5|10500.5|10498.5|10491|10489|99
1605793500000|2020-11-19 13:45:00|10498|10496|10496|10494|10498.5|10496.5|10492|10490|42
1605793800000|2020-11-19 13:50:00|10495.5|10493.5|10490|10488|10500|10498|10489.5|10487.5|67
1605794100000|2020-11-19 13:55:00|10490.5|10488.5|10497.5|10495.5|10498.5|10496.5|10488.5|10486.5|61
1605794400000|2020-11-19 14:00:00|10497|10495|10494.5|10492.5|10498|10496|10490|10488|88
1605794700000|2020-11-19 14:05:00|10495|10493|10497|10495|10497|10495|10492|10490|88
1605795000000|2020-11-19 14:10:00|10497.5|10495.5|10505|10503|10506|10504|10496.5|10494.5|222
1605795300000|2020-11-19 14:15:00|10504.5|10502.5|10504.5|10502.5|10506.5|10504.5|10502|10500|84
1605795600000|2020-11-19 14:20:00|10504|10502|10505.5|10503.5|10506|10504|10499.5|10497.5|217
1605795900000|2020-11-19 14:25:00|10506|10504|10514|10512|10515|10513|10505|10503|248
1605796200000|2020-11-19 14:30:00|10513.5|10511.5|10500.5|10498.5|10514|10512|10495|10493|425
1605796500000|2020-11-19 14:35:00|10500|10498|10509.5|10507.5|10510.5|10508.5|10498|10496|291
1605796800000|2020-11-19 14:40:00|10510|10508|10508|10506|10513.5|10511.5|10504.5|10502.5|370
1605797100000|2020-11-19 14:45:00|10508.5|10506.5|10507|10505|10510|10508|10502|10500|206
1605797400000|2020-11-19 14:50:00|10506|10504|10507|10505|10508|10506|10502|10500|552
1605797700000|2020-11-19 14:55:00|10507.5|10505.5|10510.5|10508.5|10512|10510|10506.5|10504.5|223
1605798000000|2020-11-19 15:00:00|10511|10509|10507.5|10505.5|10514|10512|10505.5|10503.5|183
1605798300000|2020-11-19 15:05:00|10507|10505|10501|10499|10508|10506|10495|10493|164
1605798600000|2020-11-19 15:10:00|10500.3|10498.3|10495.3|10493.3|10502.3|10500.3|10494.8|10492.8|170
1605798900000|2020-11-19 15:15:00|10495.8|10493.8|10492.8|10490.8|10499.3|10497.3|10491.3|10489.3|144
1605799200000|2020-11-19 15:20:00|10492.3|10490.3|10487.3|10485.3|10496.3|10494.3|10487.3|10485.3|118
1605799500000|2020-11-19 15:25:00|10486.8|10484.8|10491.8|10489.8|10493.3|10491.3|10484.3|10482.3|239
1605799800000|2020-11-19 15:30:00|10492.3|10490.3|10499.3|10497.3|10502.3|10500.3|10492.3|10490.3|162
1605800100000|2020-11-19 15:35:00|10499.8|10497.8|10507.8|10505.8|10508.3|10506.3|10496.8|10494.8|222
1605800400000|2020-11-19 15:40:00|10507.3|10505.3|10508.3|10506.3|10514.3|10512.3|10507.3|10505.3|224
1605800700000|2020-11-19 15:45:00|10508.8|10506.8|10515.8|10513.8|10518.3|10516.3|10508.8|10506.8|406
1605801000000|2020-11-19 15:50:00|10515.3|10513.3|10510.8|10508.8|10518.3|10516.3|10508.3|10506.3|482
1605801300000|2020-11-19 15:55:00|10510.3|10508.3|10509.3|10507.3|10513.8|10511.8|10507.3|10505.3|137
1605801600000|2020-11-19 16:00:00|10509.8|10507.8|10503.3|10501.3|10511.3|10509.3|10502.8|10500.8|254
1605801900000|2020-11-19 16:05:00|10504.3|10502.3|10507.8|10505.8|10513.8|10511.8|10503.3|10501.3|270
1605802200000|2020-11-19 16:10:00|10507.3|10505.3|10506.3|10504.3|10509.8|10507.8|10505.3|10503.3|284
1605802500000|2020-11-19 16:15:00|10506.8|10504.8|10510.3|10508.3|10515.3|10513.3|10506.8|10504.8|477
1605802800000|2020-11-19 16:20:00|10509.8|10507.8|10505.3|10503.3|10511.3|10509.3|10502.3|10500.3|691
1605803100000|2020-11-19 16:25:00|10506.3|10504.3|10492.3|10490.3|10507.3|10505.3|10490.3|10488.3|2100
1605803400000|2020-11-19 16:30:00|10490.8|10488.8|10488.3|10486.3|10495.3|10493.3|10480.3|10478.3|1139
1605803700000|2020-11-19 16:35:00|10488.8|10486.8|10487.8|10485.8|10492.3|10490.3|10481.8|10479.8|271
1605804000000|2020-11-19 16:40:00|10487.3|10485.3|10490.3|10488.3|10491.8|10489.8|10487.3|10485.3|77
1605804300000|2020-11-19 16:45:00|10489.8|10487.8|10492.3|10490.3|10496.3|10494.3|10485.3|10483.3|104
1605804600000|2020-11-19 16:50:00|10491.8|10489.8|10485.8|10483.8|10492.3|10490.3|10485.3|10483.3|50
1605804900000|2020-11-19 16:55:00|10485.3|10483.3|10491.3|10489.3|10491.3|10489.3|10484.8|10482.8|52
1605805200000|2020-11-19 17:00:00|10490.8|10488.8|10488.8|10486.8|10492.3|10490.3|10485.3|10483.3|12
1605805500000|2020-11-19 17:05:00|10488.3|10486.3|10489.8|10487.8|10493.3|10491.3|10487.8|10485.8|48
1605805800000|2020-11-19 17:10:00|10490.3|10488.3|10491.8|10489.8|10492.3|10490.3|10487.3|10485.3|20
1605806100000|2020-11-19 17:15:00|10491.3|10489.3|10488.3|10486.3|10491.3|10489.3|10483.8|10481.8|59
1605806400000|2020-11-19 17:20:00|10487.8|10485.8|10487.3|10485.3|10492.3|10490.3|10484.3|10482.3|71
1605806700000|2020-11-19 17:25:00|10487.8|10485.8|10492.3|10490.3|10492.3|10490.3|10487.3|10485.3|56
1605807000000|2020-11-19 17:30:00|10491.8|10489.8|10487.8|10485.8|10491.8|10489.8|10486.8|10484.8|19
1605807300000|2020-11-19 17:35:00|10488.3|10486.3|10495.3|10493.3|10495.3|10493.3|10487.8|10485.8|15
1605807600000|2020-11-19 17:40:00|10494.8|10492.8|10487.8|10485.8|10496.8|10494.8|10484.8|10482.8|17
1605807900000|2020-11-19 17:45:00|10487.3|10485.3|10480.8|10478.8|10488.8|10486.8|10480.8|10478.8|5
1605808200000|2020-11-19 17:50:00|10480.3|10478.3|10476.3|10474.3|10481.3|10479.3|10475.3|10473.3|50
1605808500000|2020-11-19 17:55:00|10476.8|10474.8|10478.8|10476.8|10480.8|10478.8|10476.3|10474.3|43
1605808800000|2020-11-19 18:00:00|10479.3|10477.3|10486.8|10484.8|10488.8|10486.8|10479.3|10477.3|13
1605809100000|2020-11-19 18:05:00|10487.3|10485.3|10484.8|10482.8|10488.3|10486.3|10480.8|10478.8|9
1605809400000|2020-11-19 18:10:00|10484.3|10482.3|10489.8|10487.8|10489.8|10487.8|10484.3|10482.3|3
1605809700000|2020-11-19 18:15:00|10489.3|10487.3|10489.3|10487.3|10490.3|10488.3|10487.3|10485.3|4
1605810000000|2020-11-19 18:20:00|10488.8|10486.8|10491.3|10489.3|10492.3|10490.3|10486.8|10484.8|19
1605810300000|2020-11-19 18:25:00|10491.8|10489.8|10492.8|10490.8|10496.8|10494.8|10491.8|10489.8|4
1605810600000|2020-11-19 18:30:00|10492.3|10490.3|10492.8|10490.8|10494.8|10492.8|10490.8|10488.8|15
1605810900000|2020-11-19 18:35:00|10492.3|10490.3|10492.3|10490.3|10493.3|10491.3|10490.8|10488.8|1
1605811200000|2020-11-19 18:40:00|10491.8|10489.8|10492.8|10490.8|10492.8|10490.8|10490.8|10488.8|2
1605811500000|2020-11-19 18:45:00|10491.8|10489.8|10501.8|10499.8|10502.3|10500.3|10491.8|10489.8|113
1605811800000|2020-11-19 18:50:00|10502.3|10500.3|10501.8|10499.8|10502.8|10500.8|10501.3|10499.3|3
1605812100000|2020-11-19 18:55:00|10502.3|10500.3|10501.8|10499.8|10502.3|10500.3|10501.3|10499.3|0
1605812400000|2020-11-19 19:00:00|10502.3|10500.3|10502.3|10500.3|10503.3|10501.3|10500.3|10498.3|28
1605812700000|2020-11-19 19:05:00|10502.8|10500.8|10503.3|10501.3|10504.3|10502.3|10500.3|10498.3|26
1605813000000|2020-11-19 19:10:00|10502.8|10500.8|10504.3|10502.3|10504.3|10502.3|10501.8|10499.8|4
1605813300000|2020-11-19 19:15:00|10503.8|10501.8|10501.8|10499.8|10504.3|10502.3|10499.8|10497.8|3
1605813600000|2020-11-19 19:20:00|10502.3|10500.3|10498.8|10496.8|10504.3|10502.3|10498.8|10496.8|10
1605813900000|2020-11-19 19:25:00|10499.8|10497.8|10500.3|10498.3|10500.8|10498.8|10499.8|10497.8|0
1605814200000|2020-11-19 19:30:00|10500.8|10498.8|10502.3|10500.3|10504.3|10502.3|10500.8|10498.8|3
1605814500000|2020-11-19 19:35:00|10502.8|10500.8|10512.8|10510.8|10513.8|10511.8|10502.8|10500.8|11
1605814800000|2020-11-19 19:40:00|10513.3|10511.3|10517.3|10515.3|10518.8|10516.8|10511.8|10509.8|16
1605815100000|2020-11-19 19:45:00|10517.8|10515.8|10516.8|10514.8|10518.8|10516.8|10516.8|10514.8|6
1605815400000|2020-11-19 19:50:00|10517.3|10515.3|10514.8|10512.8|10517.3|10515.3|10514.8|10512.8|5
1605815700000|2020-11-19 19:55:00|10515.3|10513.3|10515.3|10513.3|10516.8|10514.8|10513.8|10511.8|6
1605816000000|2020-11-19 20:00:00|10514.8|10512.8|10513.8|10511.8|10515.8|10513.8|10513.8|10511.8|6
1605816300000|2020-11-19 20:05:00|10512.8|10510.8|10514.8|10512.8|10515.8|10513.8|10512.8|10510.8|7
1605816600000|2020-11-19 20:10:00|10515.3|10513.3|10522.8|10520.8|10523.3|10521.3|10515.3|10513.3|19
1605816900000|2020-11-19 20:15:00|10523.3|10521.3|10518.3|10516.3|10523.3|10521.3|10517.8|10515.8|15
1605817200000|2020-11-19 20:20:00|10518.8|10516.8|10516.8|10514.8|10519.8|10517.8|10516.3|10514.3|11
1605817500000|2020-11-19 20:25:00|10516.3|10514.3|10516.8|10514.8|10517.3|10515.3|10513.8|10511.8|6
1605817800000|2020-11-19 20:30:00|10517.3|10515.3|10521.3|10519.3|10522.3|10520.3|10515.8|10513.8|15
1605818100000|2020-11-19 20:35:00|10521.8|10519.8|10524.8|10522.8|10526.8|10524.8|10521.3|10519.3|19
1605818400000|2020-11-19 20:40:00|10525.8|10523.8|10525.8|10523.8|10527.8|10525.8|10524.8|10522.8|3
1605818700000|2020-11-19 20:45:00|10526.3|10524.3|10523.8|10521.8|10527.8|10525.8|10522.8|10520.8|40
1605819000000|2020-11-19 20:50:00|10526.3|10524.3|10527.8|10525.8|10529.3|10527.3|10523.3|10521.3|23
1605819300000|2020-11-19 20:55:00|10528.3|10526.3|10535.9|10529.9|10538.7|10534.8|10525.3|10523.3|127
1605819600000|2020-11-19 21:00:00|10536.2|10530.2|10532.1|10526.1|10537.7|10531.7|10530.7|10524.7|1
1605819900000|2020-11-19 21:05:00|10532.2|10526.2|10529.2|10523.2|10535.1|10529.1|10528.6|10522.6|0
1605820200000|2020-11-19 21:10:00|10529.1|10523.1|10522.9|10516.9|10530.5|10524.5|10517|10511|0
1605820500000|2020-11-19 21:15:00|10522.6|10516.6|10523.8|10517.8|10523.8|10517.8|10522.6|10516.6|0
1605820800000|2020-11-19 21:20:00|10524.1|10518.1|10524.5|10518.5|10524.7|10518.7|10523.4|10517.4|0
1605821100000|2020-11-19 21:25:00|10524.7|10518.7|10524.3|10518.3|10524.7|10518.7|10524.3|10518.3|0
1605821400000|2020-11-19 21:30:00|10523.9|10517.9|10509.4|10503.4|10523.9|10517.9|10505.9|10499.9|0
1605821700000|2020-11-19 21:35:00|10509.3|10503.3|10507.8|10501.8|10513.5|10507.5|10506.5|10500.5|0
1605822000000|2020-11-19 21:40:00|10507.7|10501.7|10511.9|10505.9|10512.4|10506.4|10504.3|10498.3|0
1605822300000|2020-11-19 21:45:00|10512.4|10506.4|10508.3|10502.3|10512.4|10506.4|10507.3|10501.3|0
1605822600000|2020-11-19 21:50:00|10507.8|10501.8|10498.6|10492.6|10510.8|10504.8|10497.8|10491.8|0
1605822900000|2020-11-19 21:55:00|10498.5|10492.5|10493.5|10487.5|10500.2|10494.2|10490.8|10484.8|0
1605823200000|2020-11-19 22:00:00|10493.4|10487.4|10494.9|10488.9|10495.8|10489.8|10492.4|10486.4|0
1605823500000|2020-11-19 22:05:00|10494.6|10488.6|10493.6|10487.6|10495.6|10489.6|10489.9|10483.9|0
1605823800000|2020-11-19 22:10:00|10494.5|10488.5|10498.6|10492.6|10499.5|10493.5|10494.5|10488.5|0
1605824100000|2020-11-19 22:15:00|10498.4|10492.4|10497.7|10491.7|10498.9|10492.9|10497|10491|0
1605824400000|2020-11-19 22:20:00|10497.5|10491.5|10497.9|10491.9|10498.2|10492.2|10497.3|10491.3|0
1605824700000|2020-11-19 22:25:00|10497.7|10491.7|10497.7|10491.7|10497.9|10491.9|10497.5|10491.5|0
1605825000000|2020-11-19 22:30:00|10497.3|10491.3|10497|10491|10497.9|10491.9|10496.8|10490.8|0
1605825300000|2020-11-19 22:35:00|10496.8|10490.8|10499.1|10493.1|10499.5|10493.5|10496.8|10490.8|0
1605825600000|2020-11-19 22:40:00|10498.4|10492.4|10498.9|10492.9|10499.3|10493.3|10497.5|10491.5|0
1605825900000|2020-11-19 22:45:00|10499.1|10493.1|10499.8|10493.8|10499.8|10493.8|10498.6|10492.6|0
1605826200000|2020-11-19 22:50:00|10499.1|10493.1|10499.3|10493.3|10499.8|10493.8|10498.4|10492.4|0
1605826500000|2020-11-19 22:55:00|10499.5|10493.5|10498.2|10492.2|10500.2|10494.2|10498.2|10492.2|0
1605826800000|2020-11-19 23:00:00|10497.2|10491.2|10471.7|10465.7|10497.2|10491.2|10461.3|10455.3|0
1605827100000|2020-11-19 23:05:00|10474.2|10468.2|10475.8|10469.8|10480.7|10474.7|10474.2|10468.2|0
1605827400000|2020-11-19 23:10:00|10476.1|10470.1|10480.5|10474.5|10481|10475|10474.8|10468.8|0
1605827700000|2020-11-19 23:15:00|10480.6|10474.6|10470.8|10464.8|10483.2|10477.2|10470.3|10464.3|0
1605828000000|2020-11-19 23:20:00|10471|10465|10476.5|10470.5|10480.8|10474.8|10471|10465|0
1605828300000|2020-11-19 23:25:00|10476.4|10470.4|10475.4|10469.4|10483|10477|10475.4|10469.4|0
1605828600000|2020-11-19 23:30:00|10475.5|10469.5|10470.5|10464.5|10477.8|10471.8|10464.8|10458.8|0
1605828900000|2020-11-19 23:35:00|10470|10464|10464.7|10458.7|10470|10464|10458.2|10452.2|0
1605829200000|2020-11-19 23:40:00|10464.4|10458.4|10468.8|10462.8|10470.4|10464.4|10464.2|10458.2|0
1605829500000|2020-11-19 23:45:00|10468.7|10462.7|10465.9|10459.9|10468.7|10462.7|10462.3|10456.3|0
1605829800000|2020-11-19 23:50:00|10466.4|10460.4|10467.2|10461.2|10468.8|10462.8|10462.9|10456.9|0
1605830100000|2020-11-19 23:55:00|10467.1|10461.1|10465.9|10459.9|10469.9|10463.9|10465.9|10459.9|0
1605830400000|2020-11-20 00:00:00|10466|10460|10473.7|10467.7|10474.2|10468.2|10466|10460|0
1605830700000|2020-11-20 00:05:00|10473.6|10467.6|10483.1|10477.1|10485.3|10479.3|10471.8|10465.8|0
1605831000000|2020-11-20 00:10:00|10483|10477|10483.6|10477.6|10487.5|10481.5|10479.7|10473.7|0
1605831300000|2020-11-20 00:15:00|10483.9|10477.9|10491.8|10485.8|10492.3|10486.3|10483.6|10477.6|0
1605831600000|2020-11-20 00:20:00|10491.9|10485.9|10491.9|10485.9|10492.1|10486.1|10489.4|10483.4|0
1605831900000|2020-11-20 00:25:00|10491.8|10485.8|10493.2|10487.2|10494.5|10488.5|10489.4|10483.4|0
1605832200000|2020-11-20 00:30:00|10493.6|10487.6|10499.2|10493.2|10499.4|10493.4|10492|10486|0
1605832500000|2020-11-20 00:35:00|10498.4|10492.4|10496.2|10490.2|10499.1|10493.1|10494.1|10488.1|0
1605832800000|2020-11-20 00:40:00|10495.8|10489.8|10496.2|10490.2|10496.2|10490.2|10491.1|10485.1|0
1605833100000|2020-11-20 00:45:00|10496.6|10490.6|10495.9|10489.9|10498.5|10492.5|10494.8|10488.8|0
1605833400000|2020-11-20 00:50:00|10495.8|10489.8|10490.5|10484.5|10495.9|10489.9|10490.5|10484.5|0
1605833700000|2020-11-20 00:55:00|10490.9|10484.9|10487.9|10481.9|10492.9|10486.9|10487.9|10481.9|0
1605834000000|2020-11-20 01:00:00|10488.8|10482.8|10482.9|10476.9|10490.6|10484.6|10482.9|10476.9|0
1605834300000|2020-11-20 01:05:00|10483.3|10477.3|10484|10478|10487.8|10481.8|10482.6|10476.6|0
1605834600000|2020-11-20 01:10:00|10484.4|10478.4|10492.8|10486.8|10493|10487|10484|10478|0
1605834900000|2020-11-20 01:15:00|10492.7|10486.7|10493.1|10487.1|10495.6|10489.6|10490.7|10484.7|0
1605835200000|2020-11-20 01:20:00|10493.2|10487.2|10495.3|10489.3|10498.1|10492.1|10492.5|10486.5|0
1605835500000|2020-11-20 01:25:00|10495.4|10489.4|10491.5|10485.5|10496.6|10490.6|10490.2|10484.2|0
1605835800000|2020-11-20 01:30:00|10491.9|10485.9|10487.3|10481.3|10492.7|10486.7|10484.7|10478.7|0
1605836100000|2020-11-20 01:35:00|10487.2|10481.2|10487.1|10481.1|10487.3|10481.3|10484.7|10478.7|0
1605836400000|2020-11-20 01:40:00|10487.2|10481.2|10487|10481|10487.2|10481.2|10484.4|10478.4|0
1605836700000|2020-11-20 01:45:00|10487.1|10481.1|10489.6|10483.6|10492|10486|10487.1|10481.1|0
1605837000000|2020-11-20 01:50:00|10489.5|10483.5|10492.1|10486.1|10492.2|10486.2|10487.1|10481.1|0
1605837300000|2020-11-20 01:55:00|10492.2|10486.2|10489.5|10483.5|10494.7|10488.7|10489.5|10483.5|0
1605837600000|2020-11-20 02:00:00|10489.6|10483.6|10489.6|10483.6|10492.1|10486.1|10487.1|10481.1|0
1605837900000|2020-11-20 02:05:00|10489.5|10483.5|10484.4|10478.4|10489.5|10483.5|10484.3|10478.3|0
1605838200000|2020-11-20 02:10:00|10484.5|10478.5|10482|10476|10484.5|10478.5|10481.9|10475.9|0
1605838500000|2020-11-20 02:15:00|10482.4|10476.4|10482.1|10476.1|10487.1|10481.1|10481.9|10475.9|0
1605838800000|2020-11-20 02:20:00|10482|10476|10487|10481|10489.4|10483.4|10481.9|10475.9|0
1605839100000|2020-11-20 02:25:00|10486.9|10480.9|10485.1|10479.1|10487.5|10481.5|10484.4|10478.4|0
1605839400000|2020-11-20 02:30:00|10485|10479|10483.6|10477.6|10485|10479|10482.3|10476.3|0
1605839700000|2020-11-20 02:35:00|10484|10478|10484.6|10478.6|10484.8|10478.8|10479.7|10473.7|0
1605840000000|2020-11-20 02:40:00|10483.8|10477.8|10484.9|10478.9|10484.9|10478.9|10482.1|10476.1|0
1605840300000|2020-11-20 02:45:00|10485|10479|10487.9|10481.9|10490.3|10484.3|10484.8|10478.8|0
1605840600000|2020-11-20 02:50:00|10487.8|10481.8|10485.4|10479.4|10487.8|10481.8|10485.2|10479.2|0
1605840900000|2020-11-20 02:55:00|10485.3|10479.3|10487.9|10481.9|10487.9|10481.9|10482.9|10476.9|0
1605841200000|2020-11-20 03:00:00|10487.8|10481.8|10494.4|10488.4|10495.7|10489.7|10485.5|10479.5|0
1605841500000|2020-11-20 03:05:00|10494.8|10488.8|10495.6|10489.6|10495.8|10489.8|10493.3|10487.3|0
1605841800000|2020-11-20 03:10:00|10495.7|10489.7|10495.5|10489.5|10495.7|10489.7|10493|10487|0
1605842100000|2020-11-20 03:15:00|10495.1|10489.1|10493|10487|10495.5|10489.5|10492.9|10486.9|0
1605842400000|2020-11-20 03:20:00|10493.8|10487.8|10492.9|10486.9|10495.6|10489.6|10492.9|10486.9|0
1605842700000|2020-11-20 03:25:00|10493|10487|10490.5|10484.5|10493|10487|10488.1|10482.1|0
1605843000000|2020-11-20 03:30:00|10490.6|10484.6|10488.1|10482.1|10493|10487|10485.7|10479.7|0
1605843300000|2020-11-20 03:35:00|10488|10482|10485.4|10479.4|10488.1|10482.1|10485.3|10479.3|0
1605843600000|2020-11-20 03:40:00|10486.2|10480.2|10485.3|10479.3|10490.3|10484.3|10482.9|10476.9|0
1605843900000|2020-11-20 03:45:00|10485.4|10479.4|10483|10477|10485.4|10479.4|10482.7|10476.7|0
1605844200000|2020-11-20 03:50:00|10482.9|10476.9|10481.8|10475.8|10482.9|10476.9|10480.5|10474.5|0
1605844500000|2020-11-20 03:55:00|10481.4|10475.4|10484.7|10478.7|10485.6|10479.6|10480.5|10474.5|0
1605844800000|2020-11-20 04:00:00|10485.4|10479.4|10485.4|10479.4|10485.4|10479.4|10482.8|10476.8|0
1605845100000|2020-11-20 04:05:00|10485.3|10479.3|10485.4|10479.4|10485.5|10479.5|10483|10477|0
1605845400000|2020-11-20 04:10:00|10485.5|10479.5|10490.6|10484.6|10490.7|10484.7|10485.4|10479.4|0
1605845700000|2020-11-20 04:15:00|10490.7|10484.7|10493.5|10487.5|10493.5|10487.5|10488.3|10482.3|0
1605846000000|2020-11-20 04:20:00|10493.4|10487.4|10493.6|10487.6|10493.7|10487.7|10493.4|10487.4|0
1605846300000|2020-11-20 04:25:00|10493.7|10487.7|10493.5|10487.5|10493.7|10487.7|10491.2|10485.2|0
1605846600000|2020-11-20 04:30:00|10493.6|10487.6|10494.1|10488.1|10499|10493|10493.5|10487.5|0
1605846900000|2020-11-20 04:35:00|10494.9|10488.9|10496.7|10490.7|10499.1|10493.1|10494.1|10488.1|0
1605847200000|2020-11-20 04:40:00|10496.8|10490.8|10500.4|10494.4|10502|10496|10496.7|10490.7|0
1605847500000|2020-11-20 04:45:00|10500.3|10494.3|10495.5|10489.5|10500.6|10494.6|10495.4|10489.4|0
1605847800000|2020-11-20 04:50:00|10495.4|10489.4|10498|10492|10498.1|10492.1|10495.4|10489.4|0
1605848100000|2020-11-20 04:55:00|10497.2|10491.2|10495.6|10489.6|10498.3|10492.3|10495.6|10489.6|0
1605848400000|2020-11-20 05:00:00|10496|10490|10498.1|10492.1|10498.2|10492.2|10495.4|10489.4|0
1605848700000|2020-11-20 05:05:00|10498|10492|10495.5|10489.5|10498.1|10492.1|10495.4|10489.4|0
1605849000000|2020-11-20 05:10:00|10495.4|10489.4|10492.9|10486.9|10495.6|10489.6|10492.9|10486.9|0
1605849300000|2020-11-20 05:15:00|10493|10487|10493|10487|10495.5|10489.5|10492.9|10486.9|0
1605849600000|2020-11-20 05:20:00|10492.9|10486.9|10490.6|10484.6|10495.4|10489.4|10490.5|10484.5|0
1605849900000|2020-11-20 05:25:00|10491.4|10485.4|10490.2|10484.2|10492.9|10486.9|10490.2|10484.2|0
1605850200000|2020-11-20 05:30:00|10490.3|10484.3|10492.7|10486.7|10497.8|10491.8|10490.3|10484.3|0
1605850500000|2020-11-20 05:35:00|10492.3|10486.3|10495.1|10489.1|10496.4|10490.4|10491.5|10485.5|0
1605850800000|2020-11-20 05:40:00|10495.2|10489.2|10492.8|10486.8|10496.6|10490.6|10492.8|10486.8|0
1605851100000|2020-11-20 05:45:00|10492.7|10486.7|10490.4|10484.4|10492.7|10486.7|10490.1|10484.1|0
1605851400000|2020-11-20 05:50:00|10490.3|10484.3|10490.1|10484.1|10492.7|10486.7|10490|10484|0
1605851700000|2020-11-20 05:55:00|10490.9|10484.9|10497.3|10491.3|10497.3|10491.3|10490.9|10484.9|0
1605852000000|2020-11-20 06:00:00|10496.5|10490.5|10492.3|10486.3|10496.5|10490.5|10489.9|10483.9|0
1605852300000|2020-11-20 06:05:00|10493.1|10487.1|10494.9|10488.9|10494.9|10488.9|10492.3|10486.3|0
1605852600000|2020-11-20 06:10:00|10494.8|10488.8|10497.2|10491.2|10497.3|10491.3|10493.6|10487.6|0
1605852900000|2020-11-20 06:15:00|10496.8|10490.8|10494.7|10488.7|10497.3|10491.3|10494.6|10488.6|0
1605853200000|2020-11-20 06:20:00|10494.6|10488.6|10491.6|10485.6|10494.7|10488.7|10491.6|10485.6|0
1605853500000|2020-11-20 06:25:00|10490.8|10484.8|10492.4|10486.4|10492.5|10486.5|10489.3|10483.3|0
1605853800000|2020-11-20 06:30:00|10492|10486|10497.5|10491.5|10497.6|10491.6|10491.2|10485.2|0
1605854100000|2020-11-20 06:35:00|10497.4|10491.4|10497.8|10491.8|10497.8|10491.8|10495.1|10489.1|0
1605854400000|2020-11-20 06:40:00|10497.9|10491.9|10495.4|10489.4|10498|10492|10495.4|10489.4|0
1605854700000|2020-11-20 06:45:00|10495.5|10489.5|10495.3|10489.3|10498.1|10492.1|10495.3|10489.3|0
1605855000000|2020-11-20 06:50:00|10495.4|10489.4|10495.3|10489.3|10495.5|10489.5|10490.2|10484.2|0
1605855300000|2020-11-20 06:55:00|10495.2|10489.2|10495.1|10489.1|10497.5|10491.5|10492.9|10486.9|0
1605855600000|2020-11-20 07:00:00|10495.3|10493.3|10501.3|10499.3|10503.8|10501.8|10487.8|10485.8|73
1605855900000|2020-11-20 07:05:00|10504.3|10502.3|10494.8|10492.8|10504.3|10502.3|10493.3|10491.3|71
1605856200000|2020-11-20 07:10:00|10494.3|10492.3|10489.8|10487.8|10494.3|10492.3|10488.3|10486.3|27
1605856500000|2020-11-20 07:15:00|10488.8|10486.8|10496.8|10494.8|10497.3|10495.3|10488.8|10486.8|17
1605856800000|2020-11-20 07:20:00|10496.3|10494.3|10495.3|10493.3|10499.3|10497.3|10491.3|10489.3|42
1605857100000|2020-11-20 07:25:00|10495.8|10493.8|10493.8|10491.8|10497.3|10495.3|10493.8|10491.8|12
1605857400000|2020-11-20 07:30:00|10493.3|10491.3|10494.3|10492.3|10496.8|10494.8|10493.3|10491.3|4
1605857700000|2020-11-20 07:35:00|10493.8|10491.8|10500.3|10498.3|10500.8|10498.8|10489.8|10487.8|40
1605858000000|2020-11-20 07:40:00|10499.8|10497.8|10499.3|10497.3|10501.3|10499.3|10494.3|10492.3|62
1605858300000|2020-11-20 07:45:00|10498.8|10496.8|10503.8|10501.8|10504.8|10502.8|10494.8|10492.8|133
1605858600000|2020-11-20 07:50:00|10503.3|10501.3|10504.8|10502.8|10517.3|10515.3|10501.3|10499.3|262
1605858900000|2020-11-20 07:55:00|10503.8|10501.8|10501.8|10499.8|10510.3|10508.3|10490.8|10488.8|618
1605859200000|2020-11-20 08:00:00|10501.3|10499.3|10503.8|10501.8|10503.8|10501.8|10479.8|10477.8|1161
1605859500000|2020-11-20 08:05:00|10504.3|10502.3|10506.3|10504.3|10517.3|10515.3|10500.3|10498.3|545
1605859800000|2020-11-20 08:10:00|10505.8|10503.8|10501.3|10499.3|10509.3|10507.3|10500.3|10498.3|432
1605860100000|2020-11-20 08:15:00|10502.8|10500.8|10512.8|10510.8|10521.8|10519.8|10501.8|10499.8|318
1605860400000|2020-11-20 08:20:00|10513.3|10511.3|10521.8|10519.8|10528.3|10526.3|10511.3|10509.3|235
1605860700000|2020-11-20 08:25:00|10521.3|10519.3|10518.8|10516.8|10525.3|10523.3|10517.3|10515.3|200
1605861000000|2020-11-20 08:30:00|10518.3|10516.3|10518.3|10516.3|10522.3|10520.3|10515.8|10513.8|233
1605861300000|2020-11-20 08:35:00|10518.8|10516.8|10512.3|10510.3|10519.8|10517.8|10506.8|10504.8|306
1605861600000|2020-11-20 08:40:00|10513.8|10511.8|10512.8|10510.8|10520.3|10518.3|10508.8|10506.8|290
1605861900000|2020-11-20 08:45:00|10512.3|10510.3|10515.8|10513.8|10519.3|10517.3|10512.3|10510.3|174
1605862200000|2020-11-20 08:50:00|10516.3|10514.3|10515.3|10513.3|10516.3|10514.3|10509.3|10507.3|138
1605862500000|2020-11-20 08:55:00|10516.3|10514.3|10509.3|10507.3|10516.3|10514.3|10506.3|10504.3|254
1605862800000|2020-11-20 09:00:00|10509.8|10507.8|10507.8|10505.8|10509.8|10507.8|10502.8|10500.8|126
1605863100000|2020-11-20 09:05:00|10508.3|10506.3|10509.8|10507.8|10513.8|10511.8|10507.8|10505.8|168
1605863400000|2020-11-20 09:10:00|10509.3|10507.3|10505.8|10503.8|10510.3|10508.3|10502.8|10500.8|210
1605863700000|2020-11-20 09:15:00|10506.3|10504.3|10502.3|10500.3|10507.8|10505.8|10500.8|10498.8|99
1605864000000|2020-11-20 09:20:00|10502.8|10500.8|10494.8|10492.8|10503.3|10501.3|10491.3|10489.3|238
1605864300000|2020-11-20 09:25:00|10495.3|10493.3|10507.3|10505.3|10507.8|10505.8|10493.3|10491.3|318
1605864600000|2020-11-20 09:30:00|10507.8|10505.8|10499.3|10497.3|10508.8|10506.8|10498.8|10496.8|181
1605864900000|2020-11-20 09:35:00|10499.8|10497.8|10502.8|10500.8|10504.8|10502.8|10493.8|10491.8|146
1605865200000|2020-11-20 09:40:00|10503.3|10501.3|10506.8|10504.8|10509.8|10507.8|10502.3|10500.3|200
1605865500000|2020-11-20 09:45:00|10507.3|10505.3|10506.8|10504.8|10511.8|10509.8|10504.8|10502.8|165
1605865800000|2020-11-20 09:50:00|10506.3|10504.3|10503.3|10501.3|10510.8|10508.8|10500.3|10498.3|170
1605866100000|2020-11-20 09:55:00|10502.8|10500.8|10503.8|10501.8|10504.8|10502.8|10498.8|10496.8|87
1605866400000|2020-11-20 10:00:00|10504.3|10502.3|10505.8|10503.8|10509.8|10507.8|10501.8|10499.8|119
1605866700000|2020-11-20 10:05:00|10505.3|10503.3|10506.8|10504.8|10507.8|10505.8|10502.8|10500.8|147
1605867000000|2020-11-20 10:10:00|10505.8|10503.8|10515.3|10513.3|10518.8|10516.8|10505.8|10503.8|251
1605867300000|2020-11-20 10:15:00|10515.8|10513.8|10504.8|10502.8|10516.3|10514.3|10504.8|10502.8|334
1605867600000|2020-11-20 10:20:00|10503.8|10501.8|10507.3|10505.3|10507.8|10505.8|10501.8|10499.8|262
1605867900000|2020-11-20 10:25:00|10506.8|10504.8|10511.8|10509.8|10512.8|10510.8|10505.8|10503.8|136
1605868200000|2020-11-20 10:30:00|10512.3|10510.3|10516.3|10514.3|10518.3|10516.3|10511.8|10509.8|170
1605868500000|2020-11-20 10:35:00|10515.8|10513.8|10515.3|10513.3|10519.3|10517.3|10511.8|10509.8|166
1605868800000|2020-11-20 10:40:00|10515.8|10513.8|10514.8|10512.8|10517.8|10515.8|10512.3|10510.3|216
1605869100000|2020-11-20 10:45:00|10515.3|10513.3|10519.3|10517.3|10519.8|10517.8|10511.8|10509.8|196
1605869400000|2020-11-20 10:50:00|10520.3|10518.3|10512.3|10510.3|10522.8|10520.8|10510.3|10508.3|380
1605869700000|2020-11-20 10:55:00|10511.8|10509.8|10509.8|10507.8|10513.8|10511.8|10507.8|10505.8|288
1605870000000|2020-11-20 11:00:00|10510.3|10508.3|10507.8|10505.8|10511.8|10509.8|10504.8|10502.8|274
1605870300000|2020-11-20 11:05:00|10508.3|10506.3|10512.3|10510.3|10512.8|10510.8|10505.8|10503.8|96
1605870600000|2020-11-20 11:10:00|10511.8|10509.8|10506.8|10504.8|10512.3|10510.3|10505.8|10503.8|88
1605870900000|2020-11-20 11:15:00|10506.3|10504.3|10511.8|10509.8|10512.3|10510.3|10505.8|10503.8|202
1605871200000|2020-11-20 11:20:00|10511.3|10509.3|10503.8|10501.8|10511.8|10509.8|10500.8|10498.8|138
1605871500000|2020-11-20 11:25:00|10503.3|10501.3|10503.8|10501.8|10505.3|10503.3|10499.8|10497.8|89
1605871800000|2020-11-20 11:30:00|10502.8|10500.8|10502.8|10500.8|10505.3|10503.3|10501.8|10499.8|131
1605872100000|2020-11-20 11:35:00|10502.3|10500.3|10500.3|10498.3|10502.3|10500.3|10495.8|10493.8|200
1605872400000|2020-11-20 11:40:00|10500.8|10498.8|10500.3|10498.3|10504.3|10502.3|10499.3|10497.3|175
1605872700000|2020-11-20 11:45:00|10499.8|10497.8|10498.3|10496.3|10501.8|10499.8|10496.3|10494.3|128
1605873000000|2020-11-20 11:50:00|10497.8|10495.8|10496.8|10494.8|10498.8|10496.8|10494.8|10492.8|110
1605873300000|2020-11-20 11:55:00|10496.3|10494.3|10499.3|10497.3|10499.3|10497.3|10494.3|10492.3|117
1605873600000|2020-11-20 12:00:00|10498.8|10496.8|10493.8|10491.8|10499.8|10497.8|10491.8|10489.8|133
1605873900000|2020-11-20 12:05:00|10494.3|10492.3|10491.8|10489.8|10499.8|10497.8|10491.8|10489.8|119
1605874200000|2020-11-20 12:10:00|10492.3|10490.3|10493.8|10491.8|10493.8|10491.8|10486.8|10484.8|207
1605874500000|2020-11-20 12:15:00|10494.3|10492.3|10492.8|10490.8|10496.8|10494.8|10491.3|10489.3|131
1605874800000|2020-11-20 12:20:00|10492.3|10490.3|10486.8|10484.8|10492.8|10490.8|10485.8|10483.8|88
1605875100000|2020-11-20 12:25:00|10486.3|10484.3|10486.3|10484.3|10490.8|10488.8|10485.8|10483.8|108
1605875400000|2020-11-20 12:30:00|10486.8|10484.8|10485.3|10483.3|10486.8|10484.8|10483.8|10481.8|114
1605875700000|2020-11-20 12:35:00|10484.8|10482.8|10478.3|10476.3|10486.8|10484.8|10476.8|10474.8|144
1605876000000|2020-11-20 12:40:00|10478.1|10476.1|10482.1|10480.1|10482.6|10480.6|10475.1|10473.1|184
1605876300000|2020-11-20 12:45:00|10481.6|10479.6|10480.1|10478.1|10483.6|10481.6|10479.1|10477.1|54
1605876600000|2020-11-20 12:50:00|10479.6|10477.6|10476.6|10474.6|10480.6|10478.6|10476.6|10474.6|84
1605876900000|2020-11-20 12:55:00|10476.1|10474.1|10480.6|10478.6|10480.6|10478.6|10474.6|10472.6|109
1605877200000|2020-11-20 13:00:00|10480.1|10478.1|10480.6|10478.6|10483.1|10481.1|10478.6|10476.6|223
1605877500000|2020-11-20 13:05:00|10481.1|10479.1|10481.6|10479.6|10489.1|10487.1|10481.1|10479.1|255
1605877800000|2020-11-20 13:10:00|10482.1|10480.1|10473.6|10471.6|10482.6|10480.6|10473.1|10471.1|252
1605878100000|2020-11-20 13:15:00|10474.1|10472.1|10470.6|10468.6|10475.6|10473.6|10470.6|10468.6|185
1605878400000|2020-11-20 13:20:00|10471.1|10469.1|10477.6|10475.6|10477.6|10475.6|10467.6|10465.6|179
1605878700000|2020-11-20 13:25:00|10477.1|10475.1|10470.6|10468.6|10479.1|10477.1|10466.6|10464.6|164
1605879000000|2020-11-20 13:30:00|10471.1|10469.1|10473.1|10471.1|10473.6|10471.6|10470.6|10468.6|124
1605879300000|2020-11-20 13:35:00|10472.6|10470.6|10477.1|10475.1|10478.6|10476.6|10472.6|10470.6|122
1605879600000|2020-11-20 13:40:00|10477.6|10475.6|10464.6|10462.6|10477.6|10475.6|10461.6|10459.6|184
1605879900000|2020-11-20 13:45:00|10465.1|10463.1|10461.6|10459.6|10465.1|10463.1|10460.6|10458.6|233
1605880200000|2020-11-20 13:50:00|10461.1|10459.1|10460.6|10458.6|10464.6|10462.6|10459.6|10457.6|139
1605880500000|2020-11-20 13:55:00|10460.1|10458.1|10465.6|10463.6|10472.1|10470.1|10459.6|10457.6|161
1605880800000|2020-11-20 14:00:00|10465.1|10463.1|10457.6|10455.6|10465.6|10463.6|10455.6|10453.6|144
1605881100000|2020-11-20 14:05:00|10457.1|10455.1|10455.6|10453.6|10458.6|10456.6|10453.6|10451.6|214
1605881400000|2020-11-20 14:10:00|10454.6|10452.6|10463.6|10461.6|10465.1|10463.1|10454.6|10452.6|240
1605881700000|2020-11-20 14:15:00|10463.1|10461.1|10461.6|10459.6|10467.1|10465.1|10461.6|10459.6|214
1605882000000|2020-11-20 14:20:00|10460.6|10458.6|10462.6|10460.6|10467.1|10465.1|10460.1|10458.1|103
1605882300000|2020-11-20 14:25:00|10462.1|10460.1|10462.1|10460.1|10468.1|10466.1|10459.6|10457.6|161
1605882600000|2020-11-20 14:30:00|10462.6|10460.6|10458.6|10456.6|10467.1|10465.1|10456.6|10454.6|246
1605882900000|2020-11-20 14:35:00|10457.6|10455.6|10466.6|10464.6|10466.6|10464.6|10451.6|10449.6|220
1605883200000|2020-11-20 14:40:00|10466.1|10464.1|10470.1|10468.1|10471.6|10469.6|10464.1|10462.1|226
1605883500000|2020-11-20 14:45:00|10470.6|10468.6|10469.1|10467.1|10473.1|10471.1|10467.6|10465.6|178
1605883800000|2020-11-20 14:50:00|10468.6|10466.6|10463.6|10461.6|10469.6|10467.6|10463.6|10461.6|221
1605884100000|2020-11-20 14:55:00|10464.1|10462.1|10468.1|10466.1|10468.6|10466.6|10460.1|10458.1|183
1605884400000|2020-11-20 15:00:00|10468.6|10466.6|10469.1|10467.1|10474.6|10472.6|10467.6|10465.6|153
1605884700000|2020-11-20 15:05:00|10469.6|10467.6|10476.6|10474.6|10478.6|10476.6|10467.6|10465.6|149
1605885000000|2020-11-20 15:10:00|10476.2|10474.2|10472.2|10470.2|10478.2|10476.2|10467.2|10465.2|279
1605885300000|2020-11-20 15:15:00|10471.7|10469.7|10464.2|10462.2|10472.2|10470.2|10461.7|10459.7|236
1605885600000|2020-11-20 15:20:00|10464.7|10462.7|10467.7|10465.7|10470.7|10468.7|10462.2|10460.2|204
1605885900000|2020-11-20 15:25:00|10467.2|10465.2|10468.2|10466.2|10468.7|10466.7|10466.2|10464.2|98
1605886200000|2020-11-20 15:30:00|10469.7|10467.7|10469.7|10467.7|10474.2|10472.2|10462.2|10460.2|222
1605886500000|2020-11-20 15:35:00|10470.2|10468.2|10479.2|10477.2|10483.2|10481.2|10468.7|10466.7|248
1605886800000|2020-11-20 15:40:00|10478.7|10476.7|10481.2|10479.2|10485.2|10483.2|10476.2|10474.2|263
1605887100000|2020-11-20 15:45:00|10481.7|10479.7|10486.2|10484.2|10488.7|10486.7|10479.2|10477.2|171
1605887400000|2020-11-20 15:50:00|10486.7|10484.7|10489.2|10487.2|10493.2|10491.2|10484.7|10482.7|308
1605887700000|2020-11-20 15:55:00|10489.7|10487.7|10488.2|10486.2|10492.7|10490.7|10486.7|10484.7|182
1605888000000|2020-11-20 16:00:00|10488.7|10486.7|10492.7|10490.7|10494.7|10492.7|10488.2|10486.2|193
1605888300000|2020-11-20 16:05:00|10492.2|10490.2|10494.7|10492.7|10496.7|10494.7|10490.2|10488.2|245
1605888600000|2020-11-20 16:10:00|10495.2|10493.2|10487.7|10485.7|10495.2|10493.2|10486.2|10484.2|192
1605888900000|2020-11-20 16:15:00|10488.2|10486.2|10490.2|10488.2|10492.7|10490.7|10487.2|10485.2|323
1605889200000|2020-11-20 16:20:00|10489.7|10487.7|10487.2|10485.2|10495.2|10493.2|10486.2|10484.2|560
1605889500000|2020-11-20 16:25:00|10488.2|10486.2|10494.7|10492.7|10495.7|10493.7|10483.2|10481.2|1690
1605889800000|2020-11-20 16:30:00|10495.2|10493.2|10501.2|10499.2|10502.2|10500.2|10491.2|10489.2|1087
1605890100000|2020-11-20 16:35:00|10500.2|10498.2|10505.2|10503.2|10506.2|10504.2|10499.7|10497.7|210
1605890400000|2020-11-20 16:40:00|10506.2|10504.2|10501.2|10499.2|10506.2|10504.2|10500.7|10498.7|107
1605890700000|2020-11-20 16:45:00|10500.7|10498.7|10491.7|10489.7|10502.2|10500.2|10491.2|10489.2|126
1605891000000|2020-11-20 16:50:00|10491.2|10489.2|10497.2|10495.2|10498.2|10496.2|10490.2|10488.2|114
1605891300000|2020-11-20 16:55:00|10496.7|10494.7|10496.2|10494.2|10498.7|10496.7|10495.7|10493.7|27
1605891600000|2020-11-20 17:00:00|10495.7|10493.7|10495.2|10493.2|10496.7|10494.7|10493.2|10491.2|55
1605891900000|2020-11-20 17:05:00|10494.7|10492.7|10492.7|10490.7|10495.2|10493.2|10491.7|10489.7|36
1605892200000|2020-11-20 17:10:00|10492.2|10490.2|10493.7|10491.7|10496.7|10494.7|10489.2|10487.2|80
1605892500000|2020-11-20 17:15:00|10493.2|10491.2|10491.2|10489.2|10493.2|10491.2|10490.7|10488.7|12
1605892800000|2020-11-20 17:20:00|10490.7|10488.7|10494.2|10492.2|10494.7|10492.7|10490.7|10488.7|18
1605893100000|2020-11-20 17:25:00|10494.7|10492.7|10497.7|10495.7|10498.2|10496.2|10494.2|10492.2|22
1605893400000|2020-11-20 17:30:00|10498.2|10496.2|10498.2|10496.2|10499.7|10497.7|10496.2|10494.2|37
1605893700000|2020-11-20 17:35:00|10497.7|10495.7|10496.2|10494.2|10500.2|10498.2|10496.2|10494.2|6
1605894000000|2020-11-20 17:40:00|10496.7|10494.7|10498.2|10496.2|10498.7|10496.7|10494.2|10492.2|19
1605894300000|2020-11-20 17:45:00|10497.7|10495.7|10498.2|10496.2|10500.2|10498.2|10495.7|10493.7|48
1605894600000|2020-11-20 17:50:00|10497.7|10495.7|10504.2|10502.2|10504.2|10502.2|10497.2|10495.2|36
1605894900000|2020-11-20 17:55:00|10503.7|10501.7|10507.2|10505.2|10509.7|10507.7|10503.2|10501.2|52
1605895200000|2020-11-20 18:00:00|10506.2|10504.2|10503.2|10501.2|10509.2|10507.2|10502.7|10500.7|52
1605895500000|2020-11-20 18:05:00|10502.7|10500.7|10504.2|10502.2|10504.7|10502.7|10502.2|10500.2|11
1605895800000|2020-11-20 18:10:00|10504.7|10502.7|10504.7|10502.7|10505.7|10503.7|10503.2|10501.2|11
1605896100000|2020-11-20 18:15:00|10505.2|10503.2|10505.7|10503.7|10506.2|10504.2|10503.2|10501.2|8
1605896400000|2020-11-20 18:20:00|10505.2|10503.2|10510.2|10508.2|10510.2|10508.2|10504.7|10502.7|15
1605896700000|2020-11-20 18:25:00|10510.7|10508.7|10512.2|10510.2|10512.7|10510.7|10509.7|10507.7|15
1605897000000|2020-11-20 18:30:00|10511.7|10509.7|10509.7|10507.7|10511.7|10509.7|10509.2|10507.2|6
1605897300000|2020-11-20 18:35:00|10510.2|10508.2|10513.2|10511.2|10513.7|10511.7|10509.7|10507.7|6
1605897600000|2020-11-20 18:40:00|10513.7|10511.7|10512.7|10510.7|10514.2|10512.2|10512.2|10510.2|9
1605897900000|2020-11-20 18:45:00|10513.2|10511.2|10508.7|10506.7|10513.2|10511.2|10504.7|10502.7|30
1605898200000|2020-11-20 18:50:00|10508.2|10506.2|10505.7|10503.7|10508.7|10506.7|10505.7|10503.7|12
1605898500000|2020-11-20 18:55:00|10505.2|10503.2|10505.7|10503.7|10505.7|10503.7|10504.2|10502.2|4
1605898800000|2020-11-20 19:00:00|10505.2|10503.2|10506.7|10504.7|10508.7|10506.7|10504.7|10502.7|4
1605899100000|2020-11-20 19:05:00|10507.2|10505.2|10508.7|10506.7|10509.2|10507.2|10506.7|10504.7|4
1605899400000|2020-11-20 19:10:00|10508.2|10506.2|10506.7|10504.7|10508.7|10506.7|10506.7|10504.7|2
1605899700000|2020-11-20 19:15:00|10507.2|10505.2|10503.7|10501.7|10508.2|10506.2|10503.7|10501.7|5
1605900000000|2020-11-20 19:20:00|10503.2|10501.2|10508.7|10506.7|10508.7|10506.7|10502.2|10500.2|7
1605900300000|2020-11-20 19:25:00|10509.2|10507.2|10508.7|10506.7|10510.7|10508.7|10508.2|10506.2|4
1605900600000|2020-11-20 19:30:00|10509.2|10507.2|10513.2|10511.2|10513.7|10511.7|10509.2|10507.2|7
1605900900000|2020-11-20 19:35:00|10512.7|10510.7|10514.2|10512.2|10516.7|10514.7|10512.7|10510.7|20
1605901200000|2020-11-20 19:40:00|10513.7|10511.7|10512.2|10510.2|10513.7|10511.7|10509.7|10507.7|10
1605901500000|2020-11-20 19:45:00|10512.7|10510.7|10510.2|10508.2|10512.7|10510.7|10509.2|10507.2|5
1605901800000|2020-11-20 19:50:00|10510.7|10508.7|10512.2|10510.2|10512.2|10510.2|10509.7|10507.7|5
1605902100000|2020-11-20 19:55:00|10511.7|10509.7|10512.2|10510.2|10513.2|10511.2|10509.7|10507.7|0
1605902400000|2020-11-20 20:00:00|10514.2|10512.2|10512.2|10510.2|10514.7|10512.7|10511.7|10509.7|9
1605902700000|2020-11-20 20:05:00|10511.7|10509.7|10510.7|10508.7|10514.7|10512.7|10510.7|10508.7|12
1605903000000|2020-11-20 20:10:00|10511.2|10509.2|10505.2|10503.2|10512.7|10510.7|10502.7|10500.7|32
1605903300000|2020-11-20 20:15:00|10505.7|10503.7|10502.7|10500.7|10505.7|10503.7|10498.7|10496.7|24
1605903600000|2020-11-20 20:20:00|10502.2|10500.2|10504.7|10502.7|10505.7|10503.7|10502.2|10500.2|3
1605903900000|2020-11-20 20:25:00|10504.2|10502.2|10503.7|10501.7|10506.2|10504.2|10503.7|10501.7|7
1605904200000|2020-11-20 20:30:00|10503.2|10501.2|10504.7|10502.7|10506.2|10504.2|10503.2|10501.2|2
1605904500000|2020-11-20 20:35:00|10504.2|10502.2|10513.7|10511.7|10514.7|10512.7|10504.2|10502.2|11
1605904800000|2020-11-20 20:40:00|10512.2|10510.2|10515.2|10513.2|10515.2|10513.2|10512.2|10510.2|6
1605905100000|2020-11-20 20:45:00|10515.7|10513.7|10522.7|10520.7|10524.7|10522.7|10515.2|10513.2|62
1605905400000|2020-11-20 20:50:00|10521.7|10519.7|10508.7|10506.7|10521.7|10519.7|10508.7|10506.7|29
1605905700000|2020-11-20 20:55:00|10509.2|10507.2|10519.1|10513.1|10519.3|10514.7|10508.7|10506.7|25
1605906000000|2020-11-20 21:00:00|10514.8|10508.8|10507.1|10501.1|10517.2|10511.2|10504.3|10498.3|0
1605906300000|2020-11-20 21:05:00|10507|10501|10500.6|10494.6|10510|10504|10499.3|10493.3|0
1605906600000|2020-11-20 21:10:00|10500.5|10494.5|10492.3|10486.3|10501.2|10495.2|10489.3|10483.3|0
1605906900000|2020-11-20 21:15:00|10492.1|10486.1|10495|10489|10495|10489|10492.1|10486.1|0
1605907200000|2020-11-20 21:20:00|10495.2|10489.2|10495.9|10489.9|10496.6|10490.6|10495|10489|0
1605907500000|2020-11-20 21:25:00|10495.5|10489.5|10495.9|10489.9|10496.2|10490.2|10495|10489|0
1605907800000|2020-11-20 21:30:00|10496.5|10490.5|10496.5|10490.5|10505.3|10499.3|10493.7|10487.7|0
1605908100000|2020-11-20 21:35:00|10496.6|10490.6|10500.5|10494.5|10503.5|10497.5|10494.1|10488.1|0
1605908400000|2020-11-20 21:40:00|10500.4|10494.4|10502.4|10496.4|10502.9|10496.9|10498.9|10492.9|0
1605908700000|2020-11-20 21:45:00|10502.5|10496.5|10501.3|10495.3|10503.5|10497.5|10500|10494|0
1605909000000|2020-11-20 21:50:00|10501.2|10495.2|10508.3|10502.3|10509.4|10503.4|10500|10494|0
1605909300000|2020-11-20 21:55:00|10508.5|10502.5|10509.9|10503.9|10512.3|10506.3|10507.8|10501.8|0
1606086000000|2020-11-22 23:00:00|10496.6|10490.6|10510.9|10504.9|10512.7|10506.7|10496.3|10490.3|0
1606086300000|2020-11-22 23:05:00|10510.8|10504.8|10520.8|10514.8|10521.3|10515.3|10509.2|10503.2|0
1606086600000|2020-11-22 23:10:00|10520.7|10514.7|10513|10507|10520.7|10514.7|10511.4|10505.4|0
1606086900000|2020-11-22 23:15:00|10513.3|10507.3|10506.5|10500.5|10516|10510|10504.7|10498.7|0
1606087200000|2020-11-22 23:20:00|10507|10501|10508.1|10502.1|10511.1|10505.1|10506.5|10500.5|0
1606087500000|2020-11-22 23:25:00|10507.8|10501.8|10510|10504|10512.9|10506.9|10507.6|10501.6|0
1606087800000|2020-11-22 23:30:00|10509.8|10503.8|10504.7|10498.7|10511.1|10505.1|10504.7|10498.7|0
1606088100000|2020-11-22 23:35:00|10504.8|10498.8|10508.9|10502.9|10511.9|10505.9|10504.8|10498.8|0
1606088400000|2020-11-22 23:40:00|10508.8|10502.8|10508.4|10502.4|10509.5|10503.5|10504.7|10498.7|0
1606088700000|2020-11-22 23:45:00|10508.5|10502.5|10515.9|10509.9|10516.5|10510.5|10508.4|10502.4|0
1606089000000|2020-11-22 23:50:00|10516|10510|10520.3|10514.3|10521.9|10515.9|10514.9|10508.9|0
1606089300000|2020-11-22 23:55:00|10520.2|10514.2|10521.9|10515.9|10522.4|10516.4|10518.9|10512.9|0
1606089600000|2020-11-23 00:00:00|10521.8|10515.8|10519.4|10513.4|10522.4|10516.4|10518.1|10512.1|0
1606089900000|2020-11-23 00:05:00|10518.9|10512.9|10523|10517|10523.5|10517.5|10518.9|10512.9|0
1606090200000|2020-11-23 00:10:00|10522.9|10516.9|10522.7|10516.7|10525.5|10519.5|10520.1|10514.1|0
1606090500000|2020-11-23 00:15:00|10522.8|10516.8|10534.3|10528.3|10535.4|10529.4|10521.8|10515.8|0
1606090800000|2020-11-23 00:20:00|10534.4|10528.4|10537.9|10531.9|10538.1|10532.1|10532.8|10526.8|0
1606091100000|2020-11-23 00:25:00|10537.8|10531.8|10537.9|10531.9|10538.1|10532.1|10535.3|10529.3|0
1606091400000|2020-11-23 00:30:00|10538|10532|10535.6|10529.6|10540.3|10534.3|10535.5|10529.5|0
1606091700000|2020-11-23 00:35:00|10535.7|10529.7|10540|10534|10542.8|10536.8|10535.7|10529.7|0
1606092000000|2020-11-23 00:40:00|10540.4|10534.4|10542.3|10536.3|10544.8|10538.8|10539.9|10533.9|0
1606092300000|2020-11-23 00:45:00|10542.4|10536.4|10545.2|10539.2|10545.2|10539.2|10542.3|10536.3|0
1606092600000|2020-11-23 00:50:00|10545.1|10539.1|10545|10539|10547.5|10541.5|10544.9|10538.9|0
1606092900000|2020-11-23 00:55:00|10545.1|10539.1|10547.5|10541.5|10547.5|10541.5|10544.9|10538.9|0
1606093200000|2020-11-23 01:00:00|10547.4|10541.4|10544.8|10538.8|10547.4|10541.4|10538.9|10532.9|0
1606093500000|2020-11-23 01:05:00|10544.7|10538.7|10544.9|10538.9|10547.2|10541.2|10544.7|10538.7|0
1606093800000|2020-11-23 01:10:00|10545|10539|10544.8|10538.8|10545|10539|10542.4|10536.4|0
1606094100000|2020-11-23 01:15:00|10544.7|10538.7|10545.9|10539.9|10549.5|10543.5|10544.7|10538.7|0
1606094400000|2020-11-23 01:20:00|10546.3|10540.3|10547.2|10541.2|10549.8|10543.8|10546.3|10540.3|0
1606094700000|2020-11-23 01:25:00|10547.3|10541.3|10548.3|10542.3|10549.7|10543.7|10547|10541|0
1606095000000|2020-11-23 01:30:00|10547.9|10541.9|10539.8|10533.8|10547.9|10541.9|10537.3|10531.3|0
1606095300000|2020-11-23 01:35:00|10539.7|10533.7|10542.4|10536.4|10542.5|10536.5|10534.8|10528.8|0
1606095600000|2020-11-23 01:40:00|10542.5|10536.5|10539.9|10533.9|10545.1|10539.1|10539.8|10533.8|0
1606095900000|2020-11-23 01:45:00|10540|10534|10537.3|10531.3|10542.5|10536.5|10534.8|10528.8|0
1606096200000|2020-11-23 01:50:00|10537.4|10531.4|10540|10534|10540|10534|10537.3|10531.3|0
1606096500000|2020-11-23 01:55:00|10540.1|10534.1|10539.8|10533.8|10542.5|10536.5|10537.4|10531.4|0
1606096800000|2020-11-23 02:00:00|10539.7|10533.7|10535|10529|10539.8|10533.8|10532.6|10526.6|0
1606097100000|2020-11-23 02:05:00|10535.1|10529.1|10537.5|10531.5|10538.8|10532.8|10535|10529|0
1606097400000|2020-11-23 02:10:00|10537.6|10531.6|10537.5|10531.5|10540|10534|10536.2|10530.2|0
1606097700000|2020-11-23 02:15:00|10537.6|10531.6|10536.4|10530.4|10537.6|10531.6|10535|10529|0
1606098000000|2020-11-23 02:20:00|10536|10530|10540.3|10534.3|10541.5|10535.5|10535.1|10529.1|0
1606098300000|2020-11-23 02:25:00|10540.2|10534.2|10540.1|10534.1|10542.7|10536.7|10540.1|10534.1|0
1606098600000|2020-11-23 02:30:00|10539.7|10533.7|10537.6|10531.6|10539.7|10533.7|10536.4|10530.4|0
1606098900000|2020-11-23 02:35:00|10538|10532|10537.6|10531.6|10538.8|10532.8|10537.6|10531.6|0
1606099200000|2020-11-23 02:40:00|10536.8|10530.8|10535.2|10529.2|10537.7|10531.7|10535.1|10529.1|0
1606099500000|2020-11-23 02:45:00|10535.3|10529.3|10537.6|10531.6|10537.6|10531.6|10535.2|10529.2|0
1606099800000|2020-11-23 02:50:00|10538.5|10532.5|10542.4|10536.4|10542.4|10536.4|10538.5|10532.5|0
1606100100000|2020-11-23 02:55:00|10542.5|10536.5|10542.4|10536.4|10542.5|10536.5|10540|10534|0
1606100400000|2020-11-23 03:00:00|10542|10536|10540.1|10534.1|10542|10536|10539.9|10533.9|0
1606100700000|2020-11-23 03:05:00|10541|10535|10541.6|10535.6|10542.7|10536.7|10540.2|10534.2|0
1606101000000|2020-11-23 03:10:00|10541.5|10535.5|10542.8|10536.8|10542.8|10536.8|10540.3|10534.3|0
1606101300000|2020-11-23 03:15:00|10542.7|10536.7|10540.5|10534.5|10542.8|10536.8|10540.4|10534.4|0
1606101600000|2020-11-23 03:20:00|10540.9|10534.9|10540.5|10534.5|10543|10537|10540.5|10534.5|0
1606101900000|2020-11-23 03:25:00|10540.6|10534.6|10537.9|10531.9|10542.9|10536.9|10537.9|10531.9|0
1606102200000|2020-11-23 03:30:00|10537.8|10531.8|10540.4|10534.4|10540.4|10534.4|10537.7|10531.7|0
1606102500000|2020-11-23 03:35:00|10540.3|10534.3|10542.8|10536.8|10542.8|10536.8|10540.3|10534.3|0
1606102800000|2020-11-23 03:40:00|10542|10536|10540.3|10534.3|10542.8|10536.8|10540.3|10534.3|0
1606103100000|2020-11-23 03:45:00|10540.4|10534.4|10540.3|10534.3|10541.6|10535.6|10538|10532|0
1606103400000|2020-11-23 03:50:00|10539.9|10533.9|10540.5|10534.5|10540.5|10534.5|10537.9|10531.9|0
1606103700000|2020-11-23 03:55:00|10540.4|10534.4|10540.3|10534.3|10540.4|10534.4|10540.3|10534.3|0
1606104000000|2020-11-23 04:00:00|10540.4|10534.4|10540.2|10534.2|10542.8|10536.8|10539|10533|0
1606104300000|2020-11-23 04:05:00|10540.1|10534.1|10537.9|10531.9|10540.3|10534.3|10537.8|10531.8|0
1606104600000|2020-11-23 04:10:00|10537.8|10531.8|10537.9|10531.9|10538|10532|10535.4|10529.4|0
1606104900000|2020-11-23 04:15:00|10537.8|10531.8|10537.9|10531.9|10537.9|10531.9|10536.7|10530.7|0
1606105200000|2020-11-23 04:20:00|10537.8|10531.8|10537.6|10531.6|10537.8|10531.8|10537.6|10531.6|0
1606105500000|2020-11-23 04:25:00|10536.8|10530.8|10535.2|10529.2|10536.8|10530.8|10535.2|10529.2|0
1606105800000|2020-11-23 04:30:00|10535.3|10529.3|10533.1|10527.1|10535.4|10529.4|10532.9|10526.9|0
1606106100000|2020-11-23 04:35:00|10533.2|10527.2|10533.1|10527.1|10533.2|10527.2|10533.1|10527.1|0
1606106400000|2020-11-23 04:40:00|10533.9|10527.9|10535.6|10529.6|10535.6|10529.6|10533.9|10527.9|0
1606106700000|2020-11-23 04:45:00|10536.4|10530.4|10535.5|10529.5|10538|10532|10535.5|10529.5|0
1606107000000|2020-11-23 04:50:00|10535.4|10529.4|10530.7|10524.7|10535.5|10529.5|10530.6|10524.6|0
1606107300000|2020-11-23 04:55:00|10530.6|10524.6|10532.9|10526.9|10533.1|10527.1|10530.6|10524.6|0
1606107600000|2020-11-23 05:00:00|10532.1|10526.1|10535.4|10529.4|10535.4|10529.4|10530.5|10524.5|0
1606107900000|2020-11-23 05:05:00|10535|10529|10535.4|10529.4|10535.4|10529.4|10534.2|10528.2|0
1606108200000|2020-11-23 05:10:00|10535.3|10529.3|10535.3|10529.3|10535.4|10529.4|10532.8|10526.8|0
1606108500000|2020-11-23 05:15:00|10536.1|10530.1|10537.5|10531.5|10537.7|10531.7|10535.1|10529.1|0
1606108800000|2020-11-23 05:20:00|10537.4|10531.4|10535.1|10529.1|10537.4|10531.4|10535|10529|0
1606109100000|2020-11-23 05:25:00|10535|10529|10535.1|10529.1|10535.1|10529.1|10535|10529|0
1606109400000|2020-11-23 05:30:00|10535|10529|10534.9|10528.9|10537.4|10531.4|10533.8|10527.8|0
1606109700000|2020-11-23 05:35:00|10535|10529|10538.3|10532.3|10538.4|10532.4|10534.8|10528.8|0
1606110000000|2020-11-23 05:40:00|10538.4|10532.4|10540.8|10534.8|10540.8|10534.8|10538.3|10532.3|0
1606110300000|2020-11-23 05:45:00|10540.9|10534.9|10541|10535|10541|10535|10540.9|10534.9|0
1606110600000|2020-11-23 05:50:00|10541.8|10535.8|10543.3|10537.3|10543.3|10537.3|10540.8|10534.8|0
1606110900000|2020-11-23 05:55:00|10543.2|10537.2|10548|10542|10548|10542|10543.2|10537.2|0
1606111200000|2020-11-23 06:00:00|10548.1|10542.1|10555.6|10549.6|10555.6|10549.6|10548.1|10542.1|0
1606111500000|2020-11-23 06:05:00|10555.2|10549.2|10550.3|10544.3|10555.5|10549.5|10550.2|10544.2|0
1606111800000|2020-11-23 06:10:00|10550.2|10544.2|10550.2|10544.2|10552.6|10546.6|10549.1|10543.1|0
1606112100000|2020-11-23 06:15:00|10549.8|10543.8|10550.3|10544.3|10550.3|10544.3|10549|10543|0
1606112400000|2020-11-23 06:20:00|10550.2|10544.2|10550.2|10544.2|10550.2|10544.2|10547.8|10541.8|0
1606112700000|2020-11-23 06:25:00|10550.1|10544.1|10549.9|10543.9|10550.2|10544.2|10549.9|10543.9|0
1606113000000|2020-11-23 06:30:00|10549.5|10543.5|10546.9|10540.9|10549.5|10543.5|10546.9|10540.9|0
1606113300000|2020-11-23 06:35:00|10547|10541|10547.1|10541.1|10549.4|10543.4|10546.9|10540.9|0
1606113600000|2020-11-23 06:40:00|10547|10541|10549.8|10543.8|10549.8|10543.8|10547|10541|0
1606113900000|2020-11-23 06:45:00|10549.7|10543.7|10547.3|10541.3|10549.9|10543.9|10547.3|10541.3|0
1606114200000|2020-11-23 06:50:00|10547.4|10541.4|10547.6|10541.6|10547.6|10541.6|10547.3|10541.3|0
1606114500000|2020-11-23 06:55:00|10547.7|10541.7|10549|10543|10550.2|10544.2|10547.7|10541.7|0
1606114800000|2020-11-23 07:00:00|10556.2|10554.2|10543.7|10541.7|10561.7|10559.7|10537.7|10535.7|86
1606115100000|2020-11-23 07:05:00|10544.2|10542.2|10543.7|10541.7|10546.2|10544.2|10538.7|10536.7|63
1606115400000|2020-11-23 07:10:00|10544.7|10542.7|10547.2|10545.2|10552.2|10550.2|10543.7|10541.7|76
1606115700000|2020-11-23 07:15:00|10546.7|10544.7|10541.7|10539.7|10546.7|10544.7|10540.7|10538.7|18
1606116000000|2020-11-23 07:20:00|10541.2|10539.2|10536.2|10534.2|10543.2|10541.2|10535.7|10533.7|42
1606116300000|2020-11-23 07:25:00|10535.7|10533.7|10535.2|10533.2|10536.7|10534.7|10535.2|10533.2|13
1606116600000|2020-11-23 07:30:00|10534.7|10532.7|10533.7|10531.7|10534.7|10532.7|10531.2|10529.2|4
1606116900000|2020-11-23 07:35:00|10534.2|10532.2|10534.7|10532.7|10535.2|10533.2|10532.7|10530.7|10
1606117200000|2020-11-23 07:40:00|10534.2|10532.2|10532.7|10530.7|10534.2|10532.2|10531.7|10529.7|8
1606117500000|2020-11-23 07:45:00|10534.2|10532.2|10531.2|10529.2|10534.2|10532.2|10530.2|10528.2|7
1606117800000|2020-11-23 07:50:00|10531.7|10529.7|10532.2|10530.2|10534.2|10532.2|10531.2|10529.2|22
1606118100000|2020-11-23 07:55:00|10533.2|10531.2|10530.7|10528.7|10533.7|10531.7|10526.7|10524.7|85
1606118400000|2020-11-23 08:00:00|10532.7|10530.7|10537.7|10535.7|10542.2|10540.2|10524.7|10522.7|732
1606118700000|2020-11-23 08:05:00|10539.7|10537.7|10542.7|10540.7|10544.7|10542.7|10533.2|10531.2|466
1606119000000|2020-11-23 08:10:00|10542.2|10540.2|10527.7|10525.7|10544.7|10542.7|10527.7|10525.7|210
1606119300000|2020-11-23 08:15:00|10528.2|10526.2|10542.2|10540.2|10544.7|10542.7|10526.7|10524.7|234
1606119600000|2020-11-23 08:20:00|10542.7|10540.7|10552.7|10550.7|10555.2|10553.2|10542.2|10540.2|359
1606119900000|2020-11-23 08:25:00|10553.2|10551.2|10541.2|10539.2|10553.2|10551.2|10540.2|10538.2|286
1606120200000|2020-11-23 08:30:00|10543.7|10541.7|10552.7|10550.7|10557.7|10555.7|10543.7|10541.7|769
1606120500000|2020-11-23 08:35:00|10552.2|10550.2|10549.2|10547.2|10555.2|10553.2|10545.2|10543.2|370
1606120800000|2020-11-23 08:40:00|10548.3|10546.3|10544.8|10542.8|10552.3|10550.3|10544.3|10542.3|172
1606121100000|2020-11-23 08:45:00|10544.3|10542.3|10543.3|10541.3|10545.3|10543.3|10533.3|10531.3|244
1606121400000|2020-11-23 08:50:00|10541.8|10539.8|10536.3|10534.3|10542.8|10540.8|10534.8|10532.8|198
1606121700000|2020-11-23 08:55:00|10536.8|10534.8|10542.3|10540.3|10543.3|10541.3|10529.3|10527.3|180
1606122000000|2020-11-23 09:00:00|10542.8|10540.8|10530.3|10528.3|10543.8|10541.8|10529.3|10527.3|171
1606122300000|2020-11-23 09:05:00|10529.8|10527.8|10529.8|10527.8|10533.3|10531.3|10521.8|10519.8|219
1606122600000|2020-11-23 09:10:00|10529.3|10527.3|10529.8|10527.8|10531.3|10529.3|10522.3|10520.3|130
1606122900000|2020-11-23 09:15:00|10530.3|10528.3|10524.3|10522.3|10533.8|10531.8|10523.3|10521.3|156
1606123200000|2020-11-23 09:20:00|10523.8|10521.8|10517.3|10515.3|10526.3|10524.3|10515.3|10513.3|204
1606123500000|2020-11-23 09:25:00|10517.8|10515.8|10513.3|10511.3|10517.8|10515.8|10511.8|10509.8|131
1606123800000|2020-11-23 09:30:00|10513.8|10511.8|10503.3|10501.3|10514.8|10512.8|10502.8|10500.8|223
1606124100000|2020-11-23 09:35:00|10502.3|10500.3|10499.3|10497.3|10505.3|10503.3|10495.8|10493.8|182
1606124400000|2020-11-23 09:40:00|10498.8|10496.8|10491.3|10489.3|10501.3|10499.3|10490.8|10488.8|182
1606124700000|2020-11-23 09:45:00|10490.8|10488.8|10484.3|10482.3|10493.3|10491.3|10483.3|10481.3|233
1606125000000|2020-11-23 09:50:00|10484.8|10482.8|10488.3|10486.3|10489.3|10487.3|10481.8|10479.8|233
1606125300000|2020-11-23 09:55:00|10488.8|10486.8|10493.8|10491.8|10498.3|10496.3|10488.3|10486.3|301
1606125600000|2020-11-23 10:00:00|10494.3|10492.3|10496.8|10494.8|10496.8|10494.8|10490.3|10488.3|283
1606125900000|2020-11-23 10:05:00|10496.3|10494.3|10498.8|10496.8|10501.3|10499.3|10496.3|10494.3|228
1606126200000|2020-11-23 10:10:00|10498.3|10496.3|10501.3|10499.3|10503.3|10501.3|10497.3|10495.3|229
1606126500000|2020-11-23 10:15:00|10501.8|10499.8|10509.3|10507.3|10510.3|10508.3|10500.3|10498.3|154
1606126800000|2020-11-23 10:20:00|10509.8|10507.8|10497.8|10495.8|10509.8|10507.8|10496.3|10494.3|142
1606127100000|2020-11-23 10:25:00|10498.3|10496.3|10488.3|10486.3|10499.3|10497.3|10488.3|10486.3|78
1606127400000|2020-11-23 10:30:00|10487.8|10485.8|10486.8|10484.8|10488.3|10486.3|10483.3|10481.3|156
1606127700000|2020-11-23 10:35:00|10486.3|10484.3|10499.8|10497.8|10500.3|10498.3|10485.3|10483.3|114
1606128000000|2020-11-23 10:40:00|10499.3|10497.3|10487.8|10485.8|10500.8|10498.8|10486.8|10484.8|153
1606128300000|2020-11-23 10:45:00|10488.3|10486.3|10489.3|10487.3|10494.3|10492.3|10486.8|10484.8|109
1606128600000|2020-11-23 10:50:00|10488.8|10486.8|10481.3|10479.3|10493.3|10491.3|10480.3|10478.3|129
1606128900000|2020-11-23 10:55:00|10480.8|10478.8|10477.8|10475.8|10483.3|10481.3|10474.8|10472.8|145
1606129200000|2020-11-23 11:00:00|10477.3|10475.3|10485.3|10483.3|10487.8|10485.8|10475.3|10473.3|136
1606129500000|2020-11-23 11:05:00|10484.3|10482.3|10484.8|10482.8|10486.3|10484.3|10480.3|10478.3|67
1606129800000|2020-11-23 11:10:00|10485.3|10483.3|10477.3|10475.3|10485.3|10483.3|10475.3|10473.3|120
1606130100000|2020-11-23 11:15:00|10477.8|10475.8|10471.8|10469.8|10478.3|10476.3|10468.3|10466.3|138
1606130400000|2020-11-23 11:20:00|10472.3|10470.3|10472.3|10470.3|10475.3|10473.3|10468.8|10466.8|157
1606130700000|2020-11-23 11:25:00|10472.8|10470.8|10471.3|10469.3|10473.8|10471.8|10468.3|10466.3|119
1606131000000|2020-11-23 11:30:00|10470.8|10468.8|10466.8|10464.8|10471.8|10469.8|10461.3|10459.3|159
1606131300000|2020-11-23 11:35:00|10466.3|10464.3|10468.8|10466.8|10472.3|10470.3|10465.3|10463.3|124
1606131600000|2020-11-23 11:40:00|10469.3|10467.3|10463.8|10461.8|10470.3|10468.3|10462.3|10460.3|86
1606131900000|2020-11-23 11:45:00|10464.3|10462.3|10465.3|10463.3|10469.3|10467.3|10463.3|10461.3|70
1606132200000|2020-11-23 11:50:00|10465.8|10463.8|10471.3|10469.3|10473.3|10471.3|10465.3|10463.3|270
1606132500000|2020-11-23 11:55:00|10471.8|10469.8|10470.3|10468.3|10473.3|10471.3|10468.8|10466.8|170
1606132800000|2020-11-23 12:00:00|10471.3|10469.3|10459.3|10457.3|10472.8|10470.8|10459.3|10457.3|97
1606133100000|2020-11-23 12:05:00|10459.8|10457.8|10462.3|10460.3|10462.3|10460.3|10453.3|10451.3|141
1606133400000|2020-11-23 12:10:00|10462.8|10460.8|10467.3|10465.3|10467.8|10465.8|10461.8|10459.8|126
1606133700000|2020-11-23 12:15:00|10467.8|10465.8|10466.3|10464.3|10470.3|10468.3|10465.3|10463.3|105
1606134000000|2020-11-23 12:20:00|10466.8|10464.8|10463.3|10461.3|10467.8|10465.8|10462.3|10460.3|54
1606134300000|2020-11-23 12:25:00|10463.8|10461.8|10465.8|10463.8|10466.8|10464.8|10461.3|10459.3|129
1606134600000|2020-11-23 12:30:00|10466.3|10464.3|10466.3|10464.3|10468.8|10466.8|10464.3|10462.3|62
1606134900000|2020-11-23 12:35:00|10466.8|10464.8|10466.8|10464.8|10470.3|10468.3|10463.8|10461.8|79
1606135200000|2020-11-23 12:40:00|10466|10464|10463.5|10461.5|10467|10465|10462.5|10460.5|35
1606135500000|2020-11-23 12:45:00|10464|10462|10464.5|10462.5|10470|10468|10462.5|10460.5|418
1606135800000|2020-11-23 12:50:00|10464|10462|10463.5|10461.5|10467|10465|10462.5|10460.5|88
1606136100000|2020-11-23 12:55:00|10463|10461|10463|10461|10463.5|10461.5|10459.5|10457.5|96
1606136400000|2020-11-23 13:00:00|10462.5|10460.5|10465.5|10463.5|10470.5|10468.5|10462|10460|100
1606136700000|2020-11-23 13:05:00|10465|10463|10466.5|10464.5|10466.5|10464.5|10461.5|10459.5|89
1606137000000|2020-11-23 13:10:00|10466|10464|10468.5|10466.5|10468.5|10466.5|10464.5|10462.5|46
1606137300000|2020-11-23 13:15:00|10468|10466|10461.5|10459.5|10468.5|10466.5|10460|10458|127
1606137600000|2020-11-23 13:20:00|10462|10460|10472|10470|10472|10470|10460.5|10458.5|108
1606137900000|2020-11-23 13:25:00|10472.5|10470.5|10473|10471|10474|10472|10467.5|10465.5|63
1606138200000|2020-11-23 13:30:00|10473.5|10471.5|10478|10476|10478|10476|10469.5|10467.5|147
1606138500000|2020-11-23 13:35:00|10477.5|10475.5|10478.5|10476.5|10481|10479|10477|10475|75
1606138800000|2020-11-23 13:40:00|10479|10477|10461|10459|10480|10478|10458|10456|927
1606139100000|2020-11-23 13:45:00|10461.5|10459.5|10467.5|10465.5|10468.5|10466.5|10452.5|10450.5|198
1606139400000|2020-11-23 13:50:00|10468|10466|10459|10457|10469|10467|10456.5|10454.5|133
1606139700000|2020-11-23 13:55:00|10459.5|10457.5|10466.5|10464.5|10468|10466|10457.5|10455.5|94
1606140000000|2020-11-23 14:00:00|10467|10465|10460.5|10458.5|10468.5|10466.5|10460.5|10458.5|96
1606140300000|2020-11-23 14:05:00|10460|10458|10466|10464|10466|10464|10458.5|10456.5|118
1606140600000|2020-11-23 14:10:00|10466.5|10464.5|10459.5|10457.5|10468|10466|10458.5|10456.5|94
1606140900000|2020-11-23 14:15:00|10459|10457|10468.5|10466.5|10468.5|10466.5|10458.5|10456.5|146
1606141200000|2020-11-23 14:20:00|10469|10467|10475|10473|10477|10475|10467.5|10465.5|161
1606141500000|2020-11-23 14:25:00|10474.5|10472.5|10471|10469|10476|10474|10468.5|10466.5|333
1606141800000|2020-11-23 14:30:00|10470.5|10468.5|10464|10462|10473|10471|10463.5|10461.5|222
1606142100000|2020-11-23 14:35:00|10463.5|10461.5|10464|10462|10468.5|10466.5|10460.5|10458.5|162
1606142400000|2020-11-23 14:40:00|10464.5|10462.5|10465.5|10463.5|10466.5|10464.5|10459.5|10457.5|151
1606142700000|2020-11-23 14:45:00|10467.5|10465.5|10481.5|10479.5|10482.5|10480.5|10467.5|10465.5|432
1606143000000|2020-11-23 14:50:00|10482|10480|10485.5|10483.5|10487|10485|10476.5|10474.5|305
1606143300000|2020-11-23 14:55:00|10486|10484|10481.5|10479.5|10487.5|10485.5|10478.5|10476.5|455
1606143600000|2020-11-23 15:00:00|10482|10480|10482.5|10480.5|10489|10487|10477.5|10475.5|308
1606143900000|2020-11-23 15:05:00|10483|10481|10480.5|10478.5|10483.5|10481.5|10477.5|10475.5|259
1606144200000|2020-11-23 15:10:00|10480|10478|10485.5|10483.5|10486|10484|10477.5|10475.5|218
1606144500000|2020-11-23 15:15:00|10485|10483|10491|10489|10491.5|10489.5|10485|10483|165
1606144800000|2020-11-23 15:20:00|10491.5|10489.5|10493.5|10491.5|10497|10495|10487|10485|212
1606145100000|2020-11-23 15:25:00|10493|10491|10490.5|10488.5|10494.5|10492.5|10487|10485|285
1606145400000|2020-11-23 15:30:00|10490|10488|10494|10492|10497|10495|10488|10486|157
1606145700000|2020-11-23 15:35:00|10493.5|10491.5|10497|10495|10498|10496|10493|10491|285
1606146000000|2020-11-23 15:40:00|10498|10496|10500.5|10498.5|10505.5|10503.5|10498|10496|292
1606146300000|2020-11-23 15:45:00|10501|10499|10506|10504|10508|10506|10498.5|10496.5|514
1606146600000|2020-11-23 15:50:00|10506.5|10504.5|10502|10500|10507|10505|10501|10499|181
1606146900000|2020-11-23 15:55:00|10501|10499|10503|10501|10504.5|10502.5|10499|10497|251
1606147200000|2020-11-23 16:00:00|10503.5|10501.5|10496.5|10494.5|10504|10502|10494.5|10492.5|241
1606147500000|2020-11-23 16:05:00|10496|10494|10490.5|10488.5|10497|10495|10490|10488|210
1606147800000|2020-11-23 16:10:00|10490|10488|10477.5|10475.5|10491.5|10489.5|10476.5|10474.5|442
1606148100000|2020-11-23 16:15:00|10477|10475|10484.5|10482.5|10487|10485|10475.5|10473.5|554
1606148400000|2020-11-23 16:20:00|10480.4|10478.4|10473.9|10471.9|10480.4|10478.4|10469.9|10467.9|530
1606148700000|2020-11-23 16:25:00|10473.4|10471.4|10465.9|10463.9|10474.9|10472.9|10460.4|10458.4|2214
1606149000000|2020-11-23 16:30:00|10466.4|10464.4|10447.4|10445.4|10469.4|10467.4|10444.4|10442.4|1433
1606149300000|2020-11-23 16:35:00|10446.9|10444.9|10458.9|10456.9|10461.4|10459.4|10443.4|10441.4|437
1606149600000|2020-11-23 16:40:00|10459.4|10457.4|10451.9|10449.9|10460.9|10458.9|10450.4|10448.4|108
1606149900000|2020-11-23 16:45:00|10451.4|10449.4|10456.4|10454.4|10457.9|10455.9|10449.9|10447.9|65
1606150200000|2020-11-23 16:50:00|10455.9|10453.9|10456.9|10454.9|10458.9|10456.9|10455.9|10453.9|22
1606150500000|2020-11-23 16:55:00|10455.9|10453.9|10459.9|10457.9|10462.9|10460.9|10453.9|10451.9|49
1606150800000|2020-11-23 17:00:00|10460.4|10458.4|10460.4|10458.4|10462.9|10460.9|10451.4|10449.4|73
1606151100000|2020-11-23 17:05:00|10459.9|10457.9|10455.9|10453.9|10461.4|10459.4|10453.9|10451.9|94
1606151400000|2020-11-23 17:10:00|10455.4|10453.4|10457.4|10455.4|10460.4|10458.4|10455.4|10453.4|10
1606151700000|2020-11-23 17:15:00|10456.9|10454.9|10462.9|10460.9|10463.9|10461.9|10454.9|10452.9|40
1606152000000|2020-11-23 17:20:00|10462.4|10460.4|10463.4|10461.4|10464.9|10462.9|10460.4|10458.4|25
1606152300000|2020-11-23 17:25:00|10463.9|10461.9|10459.4|10457.4|10464.4|10462.4|10457.4|10455.4|15
1606152600000|2020-11-23 17:30:00|10459.9|10457.9|10461.4|10459.4|10462.4|10460.4|10459.4|10457.4|12
1606152900000|2020-11-23 17:35:00|10460.9|10458.9|10462.4|10460.4|10464.4|10462.4|10460.4|10458.4|6
1606153200000|2020-11-23 17:40:00|10462.9|10460.9|10461.4|10459.4|10463.9|10461.9|10459.4|10457.4|37
1606153500000|2020-11-23 17:45:00|10460.9|10458.9|10462.9|10460.9|10466.4|10464.4|10460.9|10458.9|57
1606153800000|2020-11-23 17:50:00|10463.4|10461.4|10461.9|10459.9|10464.9|10462.9|10461.9|10459.9|15
1606154100000|2020-11-23 17:55:00|10462.4|10460.4|10463.4|10461.4|10463.4|10461.4|10461.4|10459.4|19
1606154400000|2020-11-23 18:00:00|10462.9|10460.9|10461.9|10459.9|10462.9|10460.9|10460.9|10458.9|4
1606154700000|2020-11-23 18:05:00|10462.4|10460.4|10462.9|10460.9|10464.9|10462.9|10461.9|10459.9|7
1606155000000|2020-11-23 18:10:00|10463.4|10461.4|10464.9|10462.9|10464.9|10462.9|10462.9|10460.9|4
1606155300000|2020-11-23 18:15:00|10465.4|10463.4|10461.4|10459.4|10465.4|10463.4|10460.9|10458.9|8
1606155600000|2020-11-23 18:20:00|10460.9|10458.9|10458.9|10456.9|10461.4|10459.4|10458.9|10456.9|6
1606155900000|2020-11-23 18:25:00|10459.4|10457.4|10459.4|10457.4|10462.9|10460.9|10458.9|10456.9|26
1606156200000|2020-11-23 18:30:00|10459.9|10457.9|10460.4|10458.4|10461.4|10459.4|10457.4|10455.4|6
1606156500000|2020-11-23 18:35:00|10460.9|10458.9|10461.4|10459.4|10461.9|10459.9|10460.4|10458.4|9
1606156800000|2020-11-23 18:40:00|10460.9|10458.9|10454.9|10452.9|10461.4|10459.4|10453.4|10451.4|18
1606157100000|2020-11-23 18:45:00|10455.4|10453.4|10459.9|10457.9|10463.9|10461.9|10455.4|10453.4|12
1606157400000|2020-11-23 18:50:00|10459.4|10457.4|10460.4|10458.4|10460.9|10458.9|10457.9|10455.9|4
1606157700000|2020-11-23 18:55:00|10459.9|10457.9|10461.9|10459.9|10464.4|10462.4|10458.9|10456.9|6
1606158000000|2020-11-23 19:00:00|10460.9|10458.9|10460.9|10458.9|10462.9|10460.9|10458.9|10456.9|21
1606158300000|2020-11-23 19:05:00|10460.4|10458.4|10458.9|10456.9|10462.4|10460.4|10458.9|10456.9|11
1606158600000|2020-11-23 19:10:00|10459.4|10457.4|10455.4|10453.4|10459.9|10457.9|10452.9|10450.9|32
1606158900000|2020-11-23 19:15:00|10454.9|10452.9|10452.4|10450.4|10456.4|10454.4|10449.9|10447.9|40
1606159200000|2020-11-23 19:20:00|10452.9|10450.9|10455.4|10453.4|10455.9|10453.9|10452.4|10450.4|5
1606159500000|2020-11-23 19:25:00|10454.9|10452.9|10453.4|10451.4|10455.4|10453.4|10452.9|10450.9|14
1606159800000|2020-11-23 19:30:00|10453.9|10451.9|10458.4|10456.4|10458.4|10456.4|10452.9|10450.9|4
1606160100000|2020-11-23 19:35:00|10457.9|10455.9|10455.4|10453.4|10458.4|10456.4|10453.9|10451.9|13
1606160400000|2020-11-23 19:40:00|10454.9|10452.9|10455.4|10453.4|10455.9|10453.9|10453.4|10451.4|13
1606160700000|2020-11-23 19:45:00|10454.9|10452.9|10457.4|10455.4|10458.9|10456.9|10454.9|10452.9|16
1606161000000|2020-11-23 19:50:00|10456.9|10454.9|10467.4|10465.4|10469.4|10467.4|10454.4|10452.4|39
1606161300000|2020-11-23 19:55:00|10467.9|10465.9|10475.4|10473.4|10475.4|10473.4|10467.9|10465.9|54
1606161600000|2020-11-23 20:00:00|10474.9|10472.9|10480.9|10478.9|10481.4|10479.4|10473.9|10471.9|54
1606161900000|2020-11-23 20:05:00|10480.4|10478.4|10483.4|10481.4|10483.9|10481.9|10477.9|10475.9|49
1606162200000|2020-11-23 20:10:00|10482.9|10480.9|10480.4|10478.4|10483.4|10481.4|10476.9|10474.9|27
1606162500000|2020-11-23 20:15:00|10480.9|10478.9|10475.4|10473.4|10481.9|10479.9|10474.9|10472.9|21
1606162800000|2020-11-23 20:20:00|10474.9|10472.9|10473.9|10471.9|10474.9|10472.9|10470.9|10468.9|3
1606163100000|2020-11-23 20:25:00|10474.4|10472.4|10471.9|10469.9|10474.4|10472.4|10471.4|10469.4|7
1606163400000|2020-11-23 20:30:00|10471.4|10469.4|10465.4|10463.4|10471.9|10469.9|10464.4|10462.4|25
1606163700000|2020-11-23 20:35:00|10464.9|10462.9|10460.4|10458.4|10464.9|10462.9|10459.4|10457.4|16
1606164000000|2020-11-23 20:40:00|10459.9|10457.9|10465.4|10463.4|10465.4|10463.4|10459.9|10457.9|11
1606164300000|2020-11-23 20:45:00|10465.9|10463.9|10465.4|10463.4|10472.4|10470.4|10461.4|10459.4|26
1606164600000|2020-11-23 20:50:00|10465.9|10463.9|10460.4|10458.4|10471.9|10469.9|10460.4|10458.4|10
1606164900000|2020-11-23 20:55:00|10458.9|10456.9|10464.2|10458.2|10465.4|10461.4|10448.9|10446.9|84
1606165200000|2020-11-23 21:00:00|10464.4|10458.4|10456.1|10450.1|10464.7|10458.7|10453.7|10447.7|0
1606165500000|2020-11-23 21:05:00|10456.2|10450.2|10456.6|10450.6|10460.1|10454.1|10455.5|10449.5|0
1606165800000|2020-11-23 21:10:00|10456.5|10450.5|10460|10454|10460.9|10454.9|10456.1|10450.1|0
1606166100000|2020-11-23 21:15:00|10460.1|10454.1|10459.5|10453.5|10460.6|10454.6|10458.8|10452.8|0
1606166400000|2020-11-23 21:20:00|10459.2|10453.2|10459.4|10453.4|10460.1|10454.1|10459|10453|0
1606166700000|2020-11-23 21:25:00|10459.7|10453.7|10459|10453|10459.7|10453.7|10458.8|10452.8|0
1606167000000|2020-11-23 21:30:00|10458.9|10452.9|10459.6|10453.6|10459.6|10453.6|10455|10449|0
1606167300000|2020-11-23 21:35:00|10459.7|10453.7|10458.5|10452.5|10460.1|10454.1|10458.5|10452.5|0
1606167600000|2020-11-23 21:40:00|10458.6|10452.6|10461.3|10455.3|10462.7|10456.7|10457.9|10451.9|0
1606167900000|2020-11-23 21:45:00|10461.4|10455.4|10461.3|10455.3|10462.1|10456.1|10460.8|10454.8|0
1606168200000|2020-11-23 21:50:00|10460.8|10454.8|10459.7|10453.7|10461.3|10455.3|10457.9|10451.9|0
1606168500000|2020-11-23 21:55:00|10459.6|10453.6|10461.1|10455.1|10462.1|10456.1|10458.4|10452.4|0
1606168800000|2020-11-23 22:00:00|10460.2|10454.2|10460.7|10454.7|10460.9|10454.9|10460|10454|0
1606169400000|2020-11-23 22:10:00|10460.4|10454.4|10461.6|10455.6|10461.6|10455.6|10460.4|10454.4|0
1606169700000|2020-11-23 22:15:00|10461.3|10455.3|10462.5|10456.5|10462.5|10456.5|10461.3|10455.3|0
1606170000000|2020-11-23 22:20:00|10462.2|10456.2|10462.5|10456.5|10462.5|10456.5|10461.8|10455.8|0
1606170300000|2020-11-23 22:25:00|10462.7|10456.7|10462.5|10456.5|10462.7|10456.7|10462.5|10456.5|0
1606170600000|2020-11-23 22:30:00|10462.7|10456.7|10462.7|10456.7|10462.7|10456.7|10462.7|10456.7|0
1606170900000|2020-11-23 22:35:00|10462.5|10456.5|10462.5|10456.5|10462.5|10456.5|10462.5|10456.5|0
1606171200000|2020-11-23 22:40:00|10462.2|10456.2|10462.2|10456.2|10462.2|10456.2|10462|10456|0
1606171500000|2020-11-23 22:45:00|10462.4|10456.4|10462.5|10456.5|10462.5|10456.5|10462.2|10456.2|0
1606171800000|2020-11-23 22:50:00|10462.7|10456.7|10462.5|10456.5|10462.7|10456.7|10462.2|10456.2|0
1606172100000|2020-11-23 22:55:00|10462.7|10456.7|10464.1|10458.1|10465.2|10459.2|10462.7|10456.7|0
1606172400000|2020-11-23 23:00:00|10464.5|10458.5|10462.9|10456.9|10465.6|10459.6|10459.7|10453.7|0
1606172700000|2020-11-23 23:05:00|10462.7|10456.7|10478.7|10472.7|10478.7|10472.7|10462.1|10456.1|0
1606173000000|2020-11-23 23:10:00|10478.6|10472.6|10478|10472|10480.6|10474.6|10474.5|10468.5|0
1606173300000|2020-11-23 23:15:00|10477.9|10471.9|10490.3|10484.3|10496.7|10490.7|10474.5|10468.5|0
1606173600000|2020-11-23 23:20:00|10490.4|10484.4|10502|10496|10510.1|10504.1|10490.3|10484.3|0
1606173900000|2020-11-23 23:25:00|10502.1|10496.1|10505.5|10499.5|10508.4|10502.4|10499.6|10493.6|0
1606174200000|2020-11-23 23:30:00|10505.6|10499.6|10497.6|10491.6|10506.6|10500.6|10496.8|10490.8|0
1606174500000|2020-11-23 23:35:00|10497.7|10491.7|10501.9|10495.9|10504.3|10498.3|10496.3|10490.3|0
1606174800000|2020-11-23 23:40:00|10501.8|10495.8|10506.7|10500.7|10506.7|10500.7|10498.5|10492.5|0
1606175100000|2020-11-23 23:45:00|10506.5|10500.5|10489.1|10483.1|10506.5|10500.5|10486.9|10480.9|0
1606175400000|2020-11-23 23:50:00|10489.2|10483.2|10493.4|10487.4|10496.6|10490.6|10486.2|10480.2|0
1606175700000|2020-11-23 23:55:00|10493.9|10487.9|10494.9|10488.9|10495.5|10489.5|10493.4|10487.4|0
1606176000000|2020-11-24 00:00:00|10494.7|10488.7|10489.8|10483.8|10495|10489|10488.6|10482.6|0
1606176300000|2020-11-24 00:05:00|10489.2|10483.2|10493.4|10487.4|10493.9|10487.9|10487.5|10481.5|0
1606176600000|2020-11-24 00:10:00|10493.5|10487.5|10495.1|10489.1|10496.2|10490.2|10492.9|10486.9|0
1606176900000|2020-11-24 00:15:00|10494.6|10488.6|10485.9|10479.9|10498.9|10492.9|10484.4|10478.4|0
1606177200000|2020-11-24 00:20:00|10486.3|10480.3|10494.3|10488.3|10496.6|10490.6|10485.8|10479.8|0
1606177500000|2020-11-24 00:25:00|10493.1|10487.1|10499.6|10493.6|10501.9|10495.9|10493.1|10487.1|0
1606177800000|2020-11-24 00:30:00|10499.5|10493.5|10495|10489|10499.5|10493.5|10490|10484|0
1606178100000|2020-11-24 00:35:00|10494.9|10488.9|10497.2|10491.2|10497.3|10491.3|10492.6|10486.6|0
1606178400000|2020-11-24 00:40:00|10497.1|10491.1|10492.3|10486.3|10497.2|10491.2|10492.2|10486.2|0
1606178700000|2020-11-24 00:45:00|10492.2|10486.2|10495.8|10489.8|10497|10491|10492.2|10486.2|0
1606179000000|2020-11-24 00:50:00|10496.2|10490.2|10495.7|10489.7|10499.4|10493.4|10493.3|10487.3|0
1606179300000|2020-11-24 00:55:00|10495.3|10489.3|10494.3|10488.3|10496.9|10490.9|10494.3|10488.3|0
1606179600000|2020-11-24 01:00:00|10494.4|10488.4|10506.5|10500.5|10506.5|10500.5|10494.4|10488.4|0
1606179900000|2020-11-24 01:05:00|10506.6|10500.6|10509|10503|10511.4|10505.4|10506.3|10500.3|0
1606180200000|2020-11-24 01:10:00|10509.1|10503.1|10506.1|10500.1|10511.4|10505.4|10503.8|10497.8|0
1606180500000|2020-11-24 01:15:00|10505.3|10499.3|10501|10495|10505.3|10499.3|10496.2|10490.2|0
1606180800000|2020-11-24 01:20:00|10501.4|10495.4|10501.3|10495.3|10506.1|10500.1|10498.9|10492.9|0
1606181100000|2020-11-24 01:25:00|10501.4|10495.4|10501.3|10495.3|10503.6|10497.6|10498.9|10492.9|0
1606181400000|2020-11-24 01:30:00|10501.4|10495.4|10496.4|10490.4|10503.8|10497.8|10496.3|10490.3|0
1606181700000|2020-11-24 01:35:00|10496.5|10490.5|10496.6|10490.6|10499|10493|10495.3|10489.3|0
1606182000000|2020-11-24 01:40:00|10496.7|10490.7|10496.7|10490.7|10499|10493|10494.2|10488.2|0
1606182300000|2020-11-24 01:45:00|10495.9|10489.9|10494.3|10488.3|10499.1|10493.1|10494.3|10488.3|0
1606182600000|2020-11-24 01:50:00|10494.7|10488.7|10494.6|10488.6|10497|10491|10492.1|10486.1|0
1606182900000|2020-11-24 01:55:00|10494.5|10488.5|10494.6|10488.6|10494.6|10488.6|10492.1|10486.1|0
1606183200000|2020-11-24 02:00:00|10494.7|10488.7|10499.5|10493.5|10502|10496|10494.7|10488.7|0
1606183500000|2020-11-24 02:05:00|10499.4|10493.4|10499.6|10493.6|10502.1|10496.1|10497.1|10491.1|0
1606183800000|2020-11-24 02:10:00|10499.7|10493.7|10499.7|10493.7|10502|10496|10499.5|10493.5|0
1606184100000|2020-11-24 02:15:00|10499.8|10493.8|10497.3|10491.3|10502.1|10496.1|10497.2|10491.2|0
1606184400000|2020-11-24 02:20:00|10497.2|10491.2|10502.1|10496.1|10502.2|10496.2|10497.1|10491.1|0
1606184700000|2020-11-24 02:25:00|10502.2|10496.2|10499.7|10493.7|10502.3|10496.3|10499.7|10493.7|0
1606185000000|2020-11-24 02:30:00|10499.8|10493.8|10502.3|10496.3|10504.7|10498.7|10499.7|10493.7|0
1606185300000|2020-11-24 02:35:00|10502.4|10496.4|10500|10494|10503.5|10497.5|10500|10494|0
1606185600000|2020-11-24 02:40:00|10500.4|10494.4|10507.5|10501.5|10510|10504|10500.4|10494.4|0
1606185900000|2020-11-24 02:45:00|10507.7|10501.7|10507.5|10501.5|10510.1|10504.1|10507.4|10501.4|0
1606186200000|2020-11-24 02:50:00|10507.9|10501.9|10509.9|10503.9|10509.9|10503.9|10507.3|10501.3|0
1606186500000|2020-11-24 02:55:00|10509.8|10503.8|10509.7|10503.7|10512.2|10506.2|10507.4|10501.4|0
1606186800000|2020-11-24 03:00:00|10509.8|10503.8|10507.5|10501.5|10509.8|10503.8|10507.4|10501.4|0
1606187100000|2020-11-24 03:05:00|10507.4|10501.4|10505|10499|10507.4|10501.4|10505|10499|0
1606187400000|2020-11-24 03:10:00|10505.1|10499.1|10505.1|10499.1|10505.1|10499.1|10505|10499|0
1606187700000|2020-11-24 03:15:00|10505|10499|10505.1|10499.1|10505.2|10499.2|10503.9|10497.9|0
1606188000000|2020-11-24 03:20:00|10505.2|10499.2|10505.1|10499.1|10505.2|10499.2|10502.6|10496.6|0
1606188300000|2020-11-24 03:25:00|10505|10499|10505|10499|10505.1|10499.1|10502.6|10496.6|0
1606188600000|2020-11-24 03:30:00|10505.5|10499.5|10510|10504|10512.4|10506.4|10505|10499|0
1606188900000|2020-11-24 03:35:00|10509.9|10503.9|10512.7|10506.7|10515.1|10509.1|10509.9|10503.9|0
1606189200000|2020-11-24 03:40:00|10513.8|10507.8|10512.7|10506.7|10517.4|10511.4|10512.7|10506.7|0
1606189500000|2020-11-24 03:45:00|10513.5|10507.5|10512.7|10506.7|10515|10509|10510.3|10504.3|0
1606189800000|2020-11-24 03:50:00|10512.8|10506.8|10515.2|10509.2|10515.3|10509.3|10512.8|10506.8|0
1606190100000|2020-11-24 03:55:00|10515.3|10509.3|10515|10509|10517.4|10511.4|10514.7|10508.7|0
1606190400000|2020-11-24 04:00:00|10515.4|10509.4|10514.8|10508.8|10517.4|10511.4|10514.6|10508.6|0
1606190700000|2020-11-24 04:05:00|10514.7|10508.7|10514.7|10508.7|10517.1|10511.1|10514.6|10508.6|0
1606191000000|2020-11-24 04:10:00|10514.6|10508.6|10514.8|10508.8|10514.8|10508.8|10513.5|10507.5|0
1606191300000|2020-11-24 04:15:00|10514.7|10508.7|10517|10511|10519.7|10513.7|10514.6|10508.6|0
1606191600000|2020-11-24 04:20:00|10516.9|10510.9|10514.5|10508.5|10517.1|10511.1|10514.5|10508.5|0
1606191900000|2020-11-24 04:25:00|10514.6|10508.6|10514.5|10508.5|10516.9|10510.9|10514.4|10508.4|0
1606192200000|2020-11-24 04:30:00|10514.6|10508.6|10514.5|10508.5|10516.9|10510.9|10512.1|10506.1|0
1606192500000|2020-11-24 04:35:00|10514.6|10508.6|10517.2|10511.2|10517.2|10511.2|10512.1|10506.1|0
1606192800000|2020-11-24 04:40:00|10517.1|10511.1|10514.9|10508.9|10517.1|10511.1|10513.5|10507.5|0
1606193100000|2020-11-24 04:45:00|10514.8|10508.8|10512.4|10506.4|10514.8|10508.8|10512.4|10506.4|0
1606193400000|2020-11-24 04:50:00|10512.8|10506.8|10512.4|10506.4|10513.5|10507.5|10510|10504|0
1606193700000|2020-11-24 04:55:00|10512|10506|10515|10509|10515.1|10509.1|10510|10504|0
1606194000000|2020-11-24 05:00:00|10515.1|10509.1|10514.9|10508.9|10517.5|10511.5|10513.7|10507.7|0
1606194300000|2020-11-24 05:05:00|10515.1|10509.1|10512.6|10506.6|10515.1|10509.1|10510|10504|0
1606194600000|2020-11-24 05:10:00|10512.2|10506.2|10513.1|10507.1|10513.1|10507.1|10511.4|10505.4|0
1606194900000|2020-11-24 05:15:00|10510.8|10504.8|10509.1|10503.1|10513.1|10507.1|10508.2|10502.2|0
1606195200000|2020-11-24 05:20:00|10510.6|10504.6|10508.3|10502.3|10510.8|10504.8|10508.3|10502.3|0
1606195500000|2020-11-24 05:25:00|10508.2|10502.2|10508.4|10502.4|10508.4|10502.4|10505.9|10499.9|0
1606195800000|2020-11-24 05:30:00|10508.3|10502.3|10505.7|10499.7|10510.7|10504.7|10505.7|10499.7|0
1606196100000|2020-11-24 05:35:00|10505.6|10499.6|10501.1|10495.1|10505.6|10499.6|10498.4|10492.4|0
1606196400000|2020-11-24 05:40:00|10500.7|10494.7|10501.3|10495.3|10501.3|10495.3|10498.7|10492.7|0
1606196700000|2020-11-24 05:45:00|10502.1|10496.1|10503.8|10497.8|10503.9|10497.9|10502.1|10496.1|0
1606197000000|2020-11-24 05:50:00|10503.7|10497.7|10506.4|10500.4|10506.5|10500.5|10503.7|10497.7|0
1606197300000|2020-11-24 05:55:00|10506.5|10500.5|10501.6|10495.6|10506.5|10500.5|10501.6|10495.6|0
1606197600000|2020-11-24 06:00:00|10502|10496|10508.7|10502.7|10508.8|10502.8|10499.2|10493.2|0
1606197900000|2020-11-24 06:05:00|10508.3|10502.3|10507.4|10501.4|10508.8|10502.8|10503.7|10497.7|0
1606198200000|2020-11-24 06:10:00|10507|10501|10507.4|10501.4|10508.7|10502.7|10506.1|10500.1|0
1606198500000|2020-11-24 06:15:00|10507.8|10501.8|10503.7|10497.7|10508.6|10502.6|10503.7|10497.7|0
1606198800000|2020-11-24 06:20:00|10503.8|10497.8|10506|10500|10506.2|10500.2|10503.6|10497.6|0
1606199100000|2020-11-24 06:25:00|10506.1|10500.1|10503.6|10497.6|10506.1|10500.1|10503.5|10497.5|0
1606199400000|2020-11-24 06:30:00|10503.5|10497.5|10501.5|10495.5|10503.9|10497.9|10501.3|10495.3|0
1606199700000|2020-11-24 06:35:00|10501.9|10495.9|10506.3|10500.3|10506.3|10500.3|10501.5|10495.5|0
1606200000000|2020-11-24 06:40:00|10506.7|10500.7|10506.3|10500.3|10508.7|10502.7|10506.3|10500.3|0
1606200300000|2020-11-24 06:45:00|10505.9|10499.9|10503.9|10497.9|10506.3|10500.3|10503.8|10497.8|0
1606200600000|2020-11-24 06:50:00|10504|10498|10504|10498|10504|10498|10503.8|10497.8|0
1606200900000|2020-11-24 06:55:00|10504.1|10498.1|10506.3|10500.3|10506.5|10500.5|10504|10498|0
1606201200000|2020-11-24 07:00:00|10506.9|10504.9|10510.9|10508.9|10512.9|10510.9|10496.9|10494.9|163
1606201500000|2020-11-24 07:05:00|10509.4|10507.4|10506.4|10504.4|10511.9|10509.9|10504.9|10502.9|113
1606201800000|2020-11-24 07:10:00|10506.9|10504.9|10507.4|10505.4|10510.9|10508.9|10505.4|10503.4|39
1606202100000|2020-11-24 07:15:00|10506.9|10504.9|10500.9|10498.9|10506.9|10504.9|10500.9|10498.9|15
1606202400000|2020-11-24 07:20:00|10501.4|10499.4|10495.4|10493.4|10501.4|10499.4|10495.4|10493.4|20
1606202700000|2020-11-24 07:25:00|10494.9|10492.9|10500.4|10498.4|10502.9|10500.9|10494.4|10492.4|26
1606203000000|2020-11-24 07:30:00|10500.9|10498.9|10498.4|10496.4|10501.9|10499.9|10498.4|10496.4|13
1606203300000|2020-11-24 07:35:00|10498.9|10496.9|10500.9|10498.9|10502.9|10500.9|10497.4|10495.4|12
1606203600000|2020-11-24 07:40:00|10500.4|10498.4|10503.4|10501.4|10504.9|10502.9|10500.4|10498.4|64
1606203900000|2020-11-24 07:45:00|10503.9|10501.9|10500.4|10498.4|10503.9|10501.9|10498.4|10496.4|12
1606204200000|2020-11-24 07:50:00|10499.9|10497.9|10501.9|10499.9|10502.4|10500.4|10498.4|10496.4|9
1606204500000|2020-11-24 07:55:00|10501.4|10499.4|10516.4|10514.4|10516.9|10514.9|10499.4|10497.4|192
1606204800000|2020-11-24 08:00:00|10518.9|10516.9|10512.4|10510.4|10533.4|10531.4|10507.4|10505.4|1104
1606205100000|2020-11-24 08:05:00|10512.9|10510.9|10505.4|10503.4|10520.4|10518.4|10504.4|10502.4|485
1606205400000|2020-11-24 08:10:00|10504.9|10502.9|10509.4|10507.4|10509.9|10507.9|10499.9|10497.9|288
1606205700000|2020-11-24 08:15:00|10509.9|10507.9|10504.4|10502.4|10512.9|10510.9|10498.4|10496.4|498
1606206000000|2020-11-24 08:20:00|10504.9|10502.9|10517.9|10515.9|10517.9|10515.9|10502.9|10500.9|302
1606206300000|2020-11-24 08:25:00|10517.4|10515.4|10520.4|10518.4|10520.9|10518.9|10512.4|10510.4|248
1606206600000|2020-11-24 08:30:00|10520.9|10518.9|10510.4|10508.4|10520.9|10518.9|10498.9|10496.9|415
1606206900000|2020-11-24 08:35:00|10510.9|10508.9|10496.4|10494.4|10510.9|10508.9|10491.4|10489.4|319
1606207200000|2020-11-24 08:40:00|10495.9|10493.9|10500.4|10498.4|10501.9|10499.9|10489.9|10487.9|218
1606207500000|2020-11-24 08:45:00|10500.9|10498.9|10497.9|10495.9|10507.9|10505.9|10496.9|10494.9|146
1606207800000|2020-11-24 08:50:00|10497.4|10495.4|10491.4|10489.4|10499.4|10497.4|10488.9|10486.9|202
1606208100000|2020-11-24 08:55:00|10491.9|10489.9|10484.4|10482.4|10496.9|10494.9|10483.9|10481.9|282
1606208400000|2020-11-24 09:00:00|10483.9|10481.9|10477.9|10475.9|10486.4|10484.4|10475.4|10473.4|206
1606208700000|2020-11-24 09:05:00|10478.4|10476.4|10473.4|10471.4|10481.9|10479.9|10469.9|10467.9|409
1606209000000|2020-11-24 09:10:00|10472.9|10470.9|10475.9|10473.9|10477.4|10475.4|10471.4|10469.4|219
1606209300000|2020-11-24 09:15:00|10475.4|10473.4|10473.9|10471.9|10478.4|10476.4|10472.9|10470.9|328
1606209600000|2020-11-24 09:20:00|10473.4|10471.4|10465.9|10463.9|10475.9|10473.9|10464.4|10462.4|803
1606209900000|2020-11-24 09:25:00|10465.4|10463.4|10462.9|10460.9|10465.9|10463.9|10457.9|10455.9|223
1606210200000|2020-11-24 09:30:00|10463.4|10461.4|10463.9|10461.9|10467.4|10465.4|10461.9|10459.9|192
1606210500000|2020-11-24 09:35:00|10464.4|10462.4|10458.4|10456.4|10464.9|10462.9|10455.9|10453.9|739
1606210800000|2020-11-24 09:40:00|10458.9|10456.9|10455.9|10453.9|10460.9|10458.9|10454.9|10452.9|255
1606211100000|2020-11-24 09:45:00|10456.4|10454.4|10450.9|10448.9|10457.9|10455.9|10448.9|10446.9|224
1606211400000|2020-11-24 09:50:00|10451.4|10449.4|10459.9|10457.9|10459.9|10457.9|10450.9|10448.9|243
1606211700000|2020-11-24 09:55:00|10460.9|10458.9|10462.9|10460.9|10464.4|10462.4|10459.4|10457.4|1177
1606212000000|2020-11-24 10:00:00|10463.4|10461.4|10463.4|10461.4|10465.9|10463.9|10458.9|10456.9|292
1606212300000|2020-11-24 10:05:00|10463.9|10461.9|10469.4|10467.4|10471.4|10469.4|10462.9|10460.9|416
1606212600000|2020-11-24 10:10:00|10469.9|10467.9|10471.4|10469.4|10474.9|10472.9|10464.9|10462.9|234
1606212900000|2020-11-24 10:15:00|10470.9|10468.9|10462.9|10460.9|10471.4|10469.4|10460.9|10458.9|192
1606213200000|2020-11-24 10:20:00|10462.4|10460.4|10456.4|10454.4|10467.4|10465.4|10455.9|10453.9|251
1606213500000|2020-11-24 10:25:00|10456.9|10454.9|10457.9|10455.9|10464.9|10462.9|10455.9|10453.9|279
1606213800000|2020-11-24 10:30:00|10457.4|10455.4|10457.9|10455.9|10463.4|10461.4|10455.9|10453.9|111
1606214100000|2020-11-24 10:35:00|10457.4|10455.4|10461.4|10459.4|10461.9|10459.9|10455.9|10453.9|281
1606214400000|2020-11-24 10:40:00|10460.9|10458.9|10451.4|10449.4|10462.4|10460.4|10449.9|10447.9|371
1606214700000|2020-11-24 10:45:00|10451.9|10449.9|10455.4|10453.4|10455.9|10453.9|10448.9|10446.9|185
1606215000000|2020-11-24 10:50:00|10454.9|10452.9|10460.9|10458.9|10460.9|10458.9|10452.4|10450.4|157
1606215300000|2020-11-24 10:55:00|10461.4|10459.4|10458.9|10456.9|10464.9|10462.9|10458.9|10456.9|99
1606215600000|2020-11-24 11:00:00|10457.9|10455.9|10459.9|10457.9|10459.9|10457.9|10452.4|10450.4|154
1606215900000|2020-11-24 11:05:00|10460.9|10458.9|10471.9|10469.9|10472.4|10470.4|10460.9|10458.9|187
1606216200000|2020-11-24 11:10:00|10472.4|10470.4|10468.9|10466.9|10472.4|10470.4|10466.4|10464.4|104
1606216500000|2020-11-24 11:15:00|10468.4|10466.4|10464.4|10462.4|10469.4|10467.4|10462.4|10460.4|92
1606216800000|2020-11-24 11:20:00|10463.9|10461.9|10461.4|10459.4|10463.9|10461.9|10454.9|10452.9|117
1606217100000|2020-11-24 11:25:00|10460.9|10458.9|10458.9|10456.9|10463.4|10461.4|10456.9|10454.9|94
1606217400000|2020-11-24 11:30:00|10459.4|10457.4|10463.9|10461.9|10471.4|10469.4|10457.9|10455.9|339
1606217700000|2020-11-24 11:35:00|10464.4|10462.4|10461.9|10459.9|10464.9|10462.9|10457.9|10455.9|112
1606218000000|2020-11-24 11:40:00|10461.4|10459.4|10453.9|10451.9|10463.9|10461.9|10451.4|10449.4|190
1606218300000|2020-11-24 11:45:00|10453.4|10451.4|10447.4|10445.4|10455.4|10453.4|10446.4|10444.4|77
1606218600000|2020-11-24 11:50:00|10446.9|10444.9|10452.4|10450.4|10454.4|10452.4|10446.9|10444.9|99
1606218900000|2020-11-24 11:55:00|10451.9|10449.9|10452.9|10450.9|10455.9|10453.9|10449.4|10447.4|102
1606219200000|2020-11-24 12:00:00|10453.4|10451.4|10451.4|10449.4|10456.4|10454.4|10449.9|10447.9|131
1606219500000|2020-11-24 12:05:00|10450.9|10448.9|10445.9|10443.9|10452.9|10450.9|10445.9|10443.9|55
1606219800000|2020-11-24 12:10:00|10447.4|10445.4|10448.4|10446.4|10449.4|10447.4|10443.9|10441.9|91
1606220100000|2020-11-24 12:15:00|10448.9|10446.9|10449.9|10447.9|10450.9|10448.9|10443.9|10441.9|191
1606220400000|2020-11-24 12:20:00|10449.4|10447.4|10443.9|10441.9|10451.9|10449.9|10442.9|10440.9|95
1606220700000|2020-11-24 12:25:00|10443.4|10441.4|10440.9|10438.9|10443.9|10441.9|10436.9|10434.9|430
1606221000000|2020-11-24 12:30:00|10440.4|10438.4|10444.9|10442.9|10445.9|10443.9|10439.4|10437.4|158
1606221300000|2020-11-24 12:35:00|10445.9|10443.9|10439.9|10437.9|10445.9|10443.9|10436.9|10434.9|106
1606221600000|2020-11-24 12:40:00|10438.6|10436.6|10443.1|10441.1|10444.6|10442.6|10437.6|10435.6|143
1606221900000|2020-11-24 12:45:00|10442.6|10440.6|10445.1|10443.1|10445.1|10443.1|10440.1|10438.1|88
1606222200000|2020-11-24 12:50:00|10444.6|10442.6|10446.1|10444.1|10447.6|10445.6|10441.1|10439.1|116
1606222500000|2020-11-24 12:55:00|10446.6|10444.6|10448.1|10446.1|10448.6|10446.6|10444.6|10442.6|92
1606222800000|2020-11-24 13:00:00|10447.6|10445.6|10455.1|10453.1|10457.6|10455.6|10445.6|10443.6|289
1606223100000|2020-11-24 13:05:00|10454.6|10452.6|10446.6|10444.6|10455.1|10453.1|10445.1|10443.1|146
1606223400000|2020-11-24 13:10:00|10447.6|10445.6|10440.6|10438.6|10448.6|10446.6|10438.6|10436.6|142
1606223700000|2020-11-24 13:15:00|10440.1|10438.1|10444.1|10442.1|10445.6|10443.6|10438.6|10436.6|140
1606224000000|2020-11-24 13:20:00|10444.6|10442.6|10443.6|10441.6|10446.1|10444.1|10440.6|10438.6|121
1606224300000|2020-11-24 13:25:00|10443.1|10441.1|10444.6|10442.6|10444.6|10442.6|10440.6|10438.6|49
1606224600000|2020-11-24 13:30:00|10444.1|10442.1|10446.1|10444.1|10447.6|10445.6|10441.6|10439.6|113
1606224900000|2020-11-24 13:35:00|10445.6|10443.6|10442.6|10440.6|10448.6|10446.6|10441.6|10439.6|86
1606225200000|2020-11-24 13:40:00|10443.1|10441.1|10449.1|10447.1|10449.6|10447.6|10441.6|10439.6|188
1606225500000|2020-11-24 13:45:00|10449.6|10447.6|10450.6|10448.6|10454.1|10452.1|10448.6|10446.6|73
1606225800000|2020-11-24 13:50:00|10451.1|10449.1|10445.1|10443.1|10451.6|10449.6|10444.6|10442.6|248
1606226100000|2020-11-24 13:55:00|10445.6|10443.6|10451.1|10449.1|10455.6|10453.6|10444.1|10442.1|113
1606226400000|2020-11-24 14:00:00|10451.6|10449.6|10451.6|10449.6|10455.1|10453.1|10448.6|10446.6|139
1606226700000|2020-11-24 14:05:00|10452.1|10450.1|10450.6|10448.6|10454.1|10452.1|10449.1|10447.1|120
1606227000000|2020-11-24 14:10:00|10451.1|10449.1|10455.6|10453.6|10456.6|10454.6|10450.6|10448.6|126
1606227300000|2020-11-24 14:15:00|10455.1|10453.1|10450.6|10448.6|10455.1|10453.1|10446.1|10444.1|162
1606227600000|2020-11-24 14:20:00|10451.1|10449.1|10459.6|10457.6|10459.6|10457.6|10450.6|10448.6|146
1606227900000|2020-11-24 14:25:00|10459.1|10457.1|10458.1|10456.1|10460.6|10458.6|10452.6|10450.6|239
1606228200000|2020-11-24 14:30:00|10458.6|10456.6|10473.6|10471.6|10473.6|10471.6|10458.6|10456.6|484
1606228500000|2020-11-24 14:35:00|10473.1|10471.1|10469.6|10467.6|10475.1|10473.1|10464.1|10462.1|408
1606228800000|2020-11-24 14:40:00|10470.1|10468.1|10476.1|10474.1|10480.1|10478.1|10470.1|10468.1|350
1606229100000|2020-11-24 14:45:00|10475.6|10473.6|10470.6|10468.6|10481.1|10479.1|10468.6|10466.6|401
1606229400000|2020-11-24 14:50:00|10471.6|10469.6|10472.1|10470.1|10477.6|10475.6|10469.1|10467.1|238
1606229700000|2020-11-24 14:55:00|10471.6|10469.6|10478.6|10476.6|10478.6|10476.6|10467.6|10465.6|149
1606230000000|2020-11-24 15:00:00|10478.1|10476.1|10476.6|10474.6|10478.6|10476.6|10471.1|10469.1|258
1606230300000|2020-11-24 15:05:00|10477.1|10475.1|10480.6|10478.6|10481.6|10479.6|10476.1|10474.1|241
1606230600000|2020-11-24 15:10:00|10480.7|10478.7|10486.7|10484.7|10487.7|10485.7|10471.7|10469.7|582
1606230900000|2020-11-24 15:15:00|10486.2|10484.2|10480.7|10478.7|10488.7|10486.7|10477.7|10475.7|335
1606231200000|2020-11-24 15:20:00|10480.2|10478.2|10480.7|10478.7|10482.7|10480.7|10476.7|10474.7|203
1606231500000|2020-11-24 15:25:00|10481.2|10479.2|10498.7|10496.7|10498.7|10496.7|10479.7|10477.7|590
1606231800000|2020-11-24 15:30:00|10499.2|10497.2|10491.2|10489.2|10499.2|10497.2|10487.7|10485.7|311
1606232100000|2020-11-24 15:35:00|10491.7|10489.7|10488.7|10486.7|10496.7|10494.7|10487.7|10485.7|295
1606232400000|2020-11-24 15:40:00|10489.2|10487.2|10492.7|10490.7|10493.7|10491.7|10487.2|10485.2|259
1606232700000|2020-11-24 15:45:00|10493.2|10491.2|10488.2|10486.2|10493.7|10491.7|10486.7|10484.7|240
1606233000000|2020-11-24 15:50:00|10488.7|10486.7|10485.2|10483.2|10490.7|10488.7|10482.2|10480.2|227
1606233300000|2020-11-24 15:55:00|10485.7|10483.7|10487.7|10485.7|10489.2|10487.2|10483.7|10481.7|272
1606233600000|2020-11-24 16:00:00|10488.2|10486.2|10489.7|10487.7|10492.2|10490.2|10486.2|10484.2|176
1606233900000|2020-11-24 16:05:00|10490.2|10488.2|10486.2|10484.2|10490.2|10488.2|10482.7|10480.7|236
1606234200000|2020-11-24 16:10:00|10486.7|10484.7|10479.7|10477.7|10491.7|10489.7|10479.7|10477.7|240
1606234500000|2020-11-24 16:15:00|10480.2|10478.2|10487.7|10485.7|10488.2|10486.2|10477.7|10475.7|716
1606234800000|2020-11-24 16:20:00|10488.7|10486.7|10499.2|10497.2|10500.7|10498.7|10488.7|10486.7|1039
1606235100000|2020-11-24 16:25:00|10499.7|10497.7|10497.7|10495.7|10504.7|10502.7|10494.7|10492.7|2137
1606235400000|2020-11-24 16:30:00|10497.2|10495.2|10502.7|10500.7|10504.2|10502.2|10489.2|10487.2|1304
1606235700000|2020-11-24 16:35:00|10502.2|10500.2|10506.7|10504.7|10508.7|10506.7|10501.7|10499.7|267
1606236000000|2020-11-24 16:40:00|10506.2|10504.2|10508.7|10506.7|10513.2|10511.2|10505.7|10503.7|260
1606236300000|2020-11-24 16:45:00|10509.2|10507.2|10519.7|10517.7|10522.7|10520.7|10506.7|10504.7|105
1606236600000|2020-11-24 16:50:00|10519.2|10517.2|10520.7|10518.7|10522.7|10520.7|10511.7|10509.7|776
1606236900000|2020-11-24 16:55:00|10521.2|10519.2|10509.7|10507.7|10523.2|10521.2|10509.2|10507.2|163
1606237200000|2020-11-24 17:00:00|10510.2|10508.2|10509.2|10507.2|10510.7|10508.7|10506.7|10504.7|63
1606237500000|2020-11-24 17:05:00|10509.7|10507.7|10513.2|10511.2|10515.2|10513.2|10509.7|10507.7|43
1606237800000|2020-11-24 17:10:00|10512.7|10510.7|10510.7|10508.7|10513.7|10511.7|10507.2|10505.2|19
1606238100000|2020-11-24 17:15:00|10511.2|10509.2|10510.7|10508.7|10511.2|10509.2|10507.2|10505.2|1014
1606238400000|2020-11-24 17:20:00|10510.2|10508.2|10513.2|10511.2|10513.7|10511.7|10508.2|10506.2|20
1606238700000|2020-11-24 17:25:00|10513.7|10511.7|10513.7|10511.7|10514.7|10512.7|10511.2|10509.2|19
1606239000000|2020-11-24 17:30:00|10514.2|10512.2|10518.7|10516.7|10518.7|10516.7|10514.2|10512.2|30
1606239300000|2020-11-24 17:35:00|10518.2|10516.2|10513.7|10511.7|10519.7|10517.7|10512.7|10510.7|10
1606239600000|2020-11-24 17:40:00|10513.2|10511.2|10515.2|10513.2|10517.2|10515.2|10513.2|10511.2|26
1606239900000|2020-11-24 17:45:00|10514.7|10512.7|10513.7|10511.7|10515.7|10513.7|10512.7|10510.7|39
1606240200000|2020-11-24 17:50:00|10514.2|10512.2|10519.2|10517.2|10519.7|10517.7|10513.2|10511.2|74
1606240500000|2020-11-24 17:55:00|10518.7|10516.7|10517.2|10515.2|10519.2|10517.2|10515.7|10513.7|26
1606240800000|2020-11-24 18:00:00|10517.7|10515.7|10520.7|10518.7|10522.2|10520.2|10516.7|10514.7|41
1606241100000|2020-11-24 18:05:00|10521.2|10519.2|10523.7|10521.7|10524.7|10522.7|10521.2|10519.2|31
1606241400000|2020-11-24 18:10:00|10522.2|10520.2|10521.2|10519.2|10523.7|10521.7|10520.7|10518.7|19
1606241700000|2020-11-24 18:15:00|10521.7|10519.7|10521.2|10519.2|10524.7|10522.7|10521.2|10519.2|4
1606242000000|2020-11-24 18:20:00|10521.7|10519.7|10513.2|10511.2|10522.2|10520.2|10513.2|10511.2|18
1606242300000|2020-11-24 18:25:00|10512.7|10510.7|10509.7|10507.7|10513.7|10511.7|10509.7|10507.7|29
1606242600000|2020-11-24 18:30:00|10510.2|10508.2|10508.2|10506.2|10510.2|10508.2|10507.2|10505.2|34
1606242900000|2020-11-24 18:35:00|10507.7|10505.7|10506.2|10504.2|10508.2|10506.2|10505.2|10503.2|7
1606243200000|2020-11-24 18:40:00|10506.7|10504.7|10508.7|10506.7|10515.2|10513.2|10506.2|10504.2|3
1606243500000|2020-11-24 18:45:00|10509.2|10507.2|10506.7|10504.7|10511.2|10509.2|10505.7|10503.7|7
1606243800000|2020-11-24 18:50:00|10507.2|10505.2|10504.2|10502.2|10508.7|10506.7|10503.7|10501.7|8
1606244100000|2020-11-24 18:55:00|10504.7|10502.7|10505.2|10503.2|10507.7|10505.7|10504.7|10502.7|4
1606244400000|2020-11-24 19:00:00|10506.2|10504.2|10506.7|10504.7|10507.2|10505.2|10504.7|10502.7|8
1606244700000|2020-11-24 19:05:00|10506.2|10504.2|10506.2|10504.2|10507.2|10505.2|10504.7|10502.7|2
1606245000000|2020-11-24 19:10:00|10506.7|10504.7|10508.2|10506.2|10509.2|10507.2|10506.7|10504.7|7
1606245300000|2020-11-24 19:15:00|10508.7|10506.7|10503.7|10501.7|10508.7|10506.7|10503.2|10501.2|11
1606245600000|2020-11-24 19:20:00|10504.2|10502.2|10504.7|10502.7|10506.2|10504.2|10503.2|10501.2|10
1606245900000|2020-11-24 19:25:00|10504.2|10502.2|10504.2|10502.2|10506.7|10504.7|10503.2|10501.2|1
1606246200000|2020-11-24 19:30:00|10504.7|10502.7|10505.2|10503.2|10505.2|10503.2|10500.2|10498.2|34
1606246500000|2020-11-24 19:35:00|10505.7|10503.7|10508.7|10506.7|10510.7|10508.7|10505.7|10503.7|8
1606246800000|2020-11-24 19:40:00|10509.2|10507.2|10509.2|10507.2|10509.7|10507.7|10507.2|10505.2|7
1606247100000|2020-11-24 19:45:00|10508.7|10506.7|10507.2|10505.2|10509.2|10507.2|10505.7|10503.7|8
1606247400000|2020-11-24 19:50:00|10506.7|10504.7|10508.7|10506.7|10509.2|10507.2|10506.7|10504.7|1
1606247700000|2020-11-24 19:55:00|10508.2|10506.2|10510.7|10508.7|10511.2|10509.2|10506.7|10504.7|7
1606248000000|2020-11-24 20:00:00|10510.2|10508.2|10508.7|10506.7|10511.2|10509.2|10505.2|10503.2|5
1606248300000|2020-11-24 20:05:00|10509.2|10507.2|10508.7|10506.7|10511.2|10509.2|10507.7|10505.7|5
1606248600000|2020-11-24 20:10:00|10509.2|10507.2|10508.7|10506.7|10511.2|10509.2|10508.2|10506.2|5
1606248900000|2020-11-24 20:15:00|10508.2|10506.2|10507.2|10505.2|10509.7|10507.7|10506.7|10504.7|11
1606249200000|2020-11-24 20:20:00|10508.2|10506.2|10511.2|10509.2|10512.7|10510.7|10506.7|10504.7|4
1606249500000|2020-11-24 20:25:00|10511.7|10509.7|10510.7|10508.7|10512.2|10510.2|10507.2|10505.2|2
1606249800000|2020-11-24 20:30:00|10510.2|10508.2|10511.7|10509.7|10512.7|10510.7|10506.7|10504.7|13
1606250100000|2020-11-24 20:35:00|10511.2|10509.2|10506.7|10504.7|10512.2|10510.2|10506.2|10504.2|19
1606250400000|2020-11-24 20:40:00|10506.2|10504.2|10505.2|10503.2|10507.2|10505.2|10503.7|10501.7|13
1606250700000|2020-11-24 20:45:00|10505.7|10503.7|10506.2|10504.2|10508.2|10506.2|10505.2|10503.2|6
1606251000000|2020-11-24 20:50:00|10505.7|10503.7|10513.7|10511.7|10514.2|10512.2|10504.7|10502.7|20
1606251300000|2020-11-24 20:55:00|10514.2|10512.2|10515.5|10509.5|10516.8|10514.7|10511.7|10509.3|49
1606251600000|2020-11-24 21:00:00|10515.6|10509.6|10516.8|10510.8|10518.6|10512.6|10512.3|10506.3|2
1606251900000|2020-11-24 21:05:00|10516.7|10510.7|10518.9|10512.9|10523.7|10517.7|10516.3|10510.3|0
1606252200000|2020-11-24 21:10:00|10518.8|10512.8|10517|10511|10521.3|10515.3|10515.5|10509.5|0
1606252500000|2020-11-24 21:15:00|10516.8|10510.8|10515.5|10509.5|10517.3|10511.3|10515.3|10509.3|0
1606252800000|2020-11-24 21:20:00|10515.9|10509.9|10515.5|10509.5|10515.9|10509.9|10515.3|10509.3|0
1606253100000|2020-11-24 21:25:00|10515.7|10509.7|10516.8|10510.8|10516.8|10510.8|10514.8|10508.8|0
1606253400000|2020-11-24 21:30:00|10516.7|10510.7|10528.7|10522.7|10529.3|10523.3|10516|10510|0
1606253700000|2020-11-24 21:35:00|10528.8|10522.8|10530.7|10524.7|10531.7|10525.7|10527.3|10521.3|0
1606254000000|2020-11-24 21:40:00|10530.8|10524.8|10529.9|10523.9|10531.8|10525.8|10527.8|10521.8|0
1606254300000|2020-11-24 21:45:00|10530|10524|10528.7|10522.7|10530.7|10524.7|10527.8|10521.8|0
1606254600000|2020-11-24 21:50:00|10528.6|10522.6|10526.5|10520.5|10529.2|10523.2|10523.8|10517.8|0
1606254900000|2020-11-24 21:55:00|10526.4|10520.4|10527.4|10521.4|10530.7|10524.7|10524.9|10518.9|0
1606255200000|2020-11-24 22:00:00|10527.1|10521.1|10526.9|10520.9|10527.1|10521.1|10526.7|10520.7|0
1606255500000|2020-11-24 22:05:00|10526.7|10520.7|10526.2|10520.2|10526.9|10520.9|10526.2|10520.2|0
1606255800000|2020-11-24 22:10:00|10526|10520|10525.1|10519.1|10526.7|10520.7|10524.9|10518.9|0
1606256100000|2020-11-24 22:15:00|10525.4|10519.4|10525.8|10519.8|10526.5|10520.5|10525.1|10519.1|0
1606256400000|2020-11-24 22:20:00|10526|10520|10525.8|10519.8|10526|10520|10525.8|10519.8|0
1606256700000|2020-11-24 22:25:00|10526|10520|10526.5|10520.5|10526.7|10520.7|10525.8|10519.8|0
1606257000000|2020-11-24 22:30:00|10526.7|10520.7|10526.9|10520.9|10526.9|10520.9|10526.7|10520.7|0
1606257300000|2020-11-24 22:35:00|10527.1|10521.1|10526.9|10520.9|10527.1|10521.1|10526.9|10520.9|0
1606257600000|2020-11-24 22:40:00|10527.1|10521.1|10526.9|10520.9|10527.1|10521.1|10526.9|10520.9|0
1606257900000|2020-11-24 22:45:00|10526.7|10520.7|10526.5|10520.5|10526.9|10520.9|10526.2|10520.2|0
1606258200000|2020-11-24 22:50:00|10526.2|10520.2|10525.6|10519.6|10526.5|10520.5|10525.1|10519.1|0
1606258500000|2020-11-24 22:55:00|10525.8|10519.8|10524|10518|10525.8|10519.8|10523.8|10517.8|0
1606258800000|2020-11-24 23:00:00|10524.5|10518.5|10521.5|10515.5|10525.8|10519.8|10519.3|10513.3|0
1606259100000|2020-11-24 23:05:00|10521.6|10515.6|10527.3|10521.3|10527.9|10521.9|10521|10515|0
1606259400000|2020-11-24 23:10:00|10527.4|10521.4|10531.3|10525.3|10534.8|10528.8|10527.3|10521.3|0
1606259700000|2020-11-24 23:15:00|10531.4|10525.4|10529.7|10523.7|10532.4|10526.4|10528.4|10522.4|0
1606260000000|2020-11-24 23:20:00|10529.8|10523.8|10528.4|10522.4|10530.3|10524.3|10527.3|10521.3|0
1606260300000|2020-11-24 23:25:00|10528.5|10522.5|10527.1|10521.1|10529.7|10523.7|10527.1|10521.1|0
1606260600000|2020-11-24 23:30:00|10527.3|10521.3|10529.5|10523.5|10530|10524|10527.3|10521.3|0
1606260900000|2020-11-24 23:35:00|10529.4|10523.4|10528.2|10522.2|10529.5|10523.5|10528.2|10522.2|0
1606261200000|2020-11-24 23:40:00|10528.1|10522.1|10527.6|10521.6|10528.2|10522.2|10526.5|10520.5|0
1606261500000|2020-11-24 23:45:00|10527.5|10521.5|10530|10524|10530|10524|10526|10520|0
1606261800000|2020-11-24 23:50:00|10529.9|10523.9|10536.3|10530.3|10538.4|10532.4|10528.7|10522.7|0
1606262100000|2020-11-24 23:55:00|10536.2|10530.2|10535.7|10529.7|10537.9|10531.9|10533.9|10527.9|0
1606262400000|2020-11-25 00:00:00|10535.6|10529.6|10530.7|10524.7|10537.9|10531.9|10530.2|10524.2|0
1606262700000|2020-11-25 00:05:00|10530.6|10524.6|10540|10534|10540.6|10534.6|10528.6|10522.6|0
1606263000000|2020-11-25 00:10:00|10540.1|10534.1|10540.9|10534.9|10552.2|10546.2|10539.5|10533.5|0
1606263300000|2020-11-25 00:15:00|10541.1|10535.1|10541.4|10535.4|10544.1|10538.1|10532.8|10526.8|0
1606263600000|2020-11-25 00:20:00|10541.5|10535.5|10536.6|10530.6|10541.8|10535.8|10536.6|10530.6|0
1606263900000|2020-11-25 00:25:00|10537|10531|10532.3|10526.3|10538.9|10532.9|10528.6|10522.6|0
1606264200000|2020-11-25 00:30:00|10531.9|10525.9|10531|10525|10536.1|10530.1|10531|10525|0
1606264500000|2020-11-25 00:35:00|10531.4|10525.4|10535.7|10529.7|10535.8|10529.8|10531.4|10525.4|0
1606264800000|2020-11-25 00:40:00|10535.8|10529.8|10536.8|10530.8|10538.2|10532.2|10533.1|10527.1|0
1606265100000|2020-11-25 00:45:00|10536.5|10530.5|10540.8|10534.8|10540.9|10534.9|10535.7|10529.7|0
1606265400000|2020-11-25 00:50:00|10540.7|10534.7|10538.3|10532.3|10540.9|10534.9|10535.8|10529.8|0
1606265700000|2020-11-25 00:55:00|10537.9|10531.9|10538.1|10532.1|10540.6|10534.6|10535.6|10529.6|0
1606266000000|2020-11-25 01:00:00|10538.5|10532.5|10540.4|10534.4|10540.6|10534.6|10538.1|10532.1|0
1606266300000|2020-11-25 01:05:00|10540.3|10534.3|10542.6|10536.6|10542.9|10536.9|10540.2|10534.2|0
1606266600000|2020-11-25 01:10:00|10542.7|10536.7|10540.5|10534.5|10542.9|10536.9|10540.5|10534.5|0
1606266900000|2020-11-25 01:15:00|10540.4|10534.4|10545.2|10539.2|10545.3|10539.3|10540.3|10534.3|0
1606267200000|2020-11-25 01:20:00|10545.3|10539.3|10550.7|10544.7|10550.7|10544.7|10545.3|10539.3|0
1606267500000|2020-11-25 01:25:00|10550.4|10544.4|10552.7|10546.7|10555.2|10549.2|10550.3|10544.3|0
1606267800000|2020-11-25 01:30:00|10552.8|10546.8|10547.8|10541.8|10555|10549|10547.7|10541.7|0
1606268100000|2020-11-25 01:35:00|10547.9|10541.9|10552.8|10546.8|10552.8|10546.8|10547.9|10541.9|0
1606268400000|2020-11-25 01:40:00|10552.7|10546.7|10553|10547|10553.1|10547.1|10547.9|10541.9|0
1606268700000|2020-11-25 01:45:00|10552.9|10546.9|10550.1|10544.1|10555.4|10549.4|10548.1|10542.1|0
1606269000000|2020-11-25 01:50:00|10549.9|10543.9|10550.1|10544.1|10551.3|10545.3|10547.6|10541.6|0
1606269300000|2020-11-25 01:55:00|10550|10544|10547.8|10541.8|10550.2|10544.2|10547.6|10541.6|0
1606269600000|2020-11-25 02:00:00|10547.9|10541.9|10552.6|10546.6|10555.2|10549.2|10547.8|10541.8|0
1606269900000|2020-11-25 02:05:00|10552.2|10546.2|10547.8|10541.8|10552.6|10546.6|10545.2|10539.2|0
1606270200000|2020-11-25 02:10:00|10547.9|10541.9|10547.5|10541.5|10552.6|10546.6|10547.5|10541.5|0
1606270500000|2020-11-25 02:15:00|10547.4|10541.4|10550.1|10544.1|10552.5|10546.5|10545.1|10539.1|0
1606270800000|2020-11-25 02:20:00|10550|10544|10548.7|10542.7|10552.5|10546.5|10547.6|10541.6|0
1606271100000|2020-11-25 02:25:00|10548.3|10542.3|10544.9|10538.9|10549.9|10543.9|10544.9|10538.9|0
1606271400000|2020-11-25 02:30:00|10544.5|10538.5|10545|10539|10549.8|10543.8|10542.6|10536.6|0
1606271700000|2020-11-25 02:35:00|10545.1|10539.1|10544.6|10538.6|10547.4|10541.4|10544.6|10538.6|0
1606272000000|2020-11-25 02:40:00|10544.7|10538.7|10544.9|10538.9|10544.9|10538.9|10544.6|10538.6|0
1606272300000|2020-11-25 02:45:00|10544.8|10538.8|10539.7|10533.7|10544.9|10538.9|10539.7|10533.7|0
1606272600000|2020-11-25 02:50:00|10539.8|10533.8|10537.5|10531.5|10539.9|10533.9|10537.3|10531.3|0
1606272900000|2020-11-25 02:55:00|10537.6|10531.6|10544.8|10538.8|10544.8|10538.8|10537.6|10531.6|0
1606273200000|2020-11-25 03:00:00|10544.7|10538.7|10542.5|10536.5|10545|10539|10541.3|10535.3|0
1606273500000|2020-11-25 03:05:00|10542.4|10536.4|10540|10534|10544.7|10538.7|10540|10534|0
1606273800000|2020-11-25 03:10:00|10540.4|10534.4|10549.7|10543.7|10549.8|10543.8|10540|10534|0
1606274100000|2020-11-25 03:15:00|10549.6|10543.6|10539.8|10533.8|10549.6|10543.6|10539.8|10533.8|0
1606274400000|2020-11-25 03:20:00|10539.9|10533.9|10544.6|10538.6|10544.8|10538.8|10539.9|10533.9|0
1606274700000|2020-11-25 03:25:00|10544.5|10538.5|10544.6|10538.6|10547|10541|10542.2|10536.2|0
1606275000000|2020-11-25 03:30:00|10544.5|10538.5|10544.6|10538.6|10547.1|10541.1|10542.2|10536.2|0
1606275300000|2020-11-25 03:35:00|10544.5|10538.5|10537.6|10531.6|10544.5|10538.5|10535.1|10529.1|0
1606275600000|2020-11-25 03:40:00|10537.5|10531.5|10526.4|10520.4|10537.6|10531.6|10518.8|10512.8|0
1606275900000|2020-11-25 03:45:00|10525.2|10519.2|10532.3|10526.3|10532.4|10526.4|10525.1|10519.1|0
1606276200000|2020-11-25 03:50:00|10530|10524|10530.2|10524.2|10534.9|10528.9|10527.7|10521.7|0
1606276500000|2020-11-25 03:55:00|10530.6|10524.6|10530.1|10524.1|10532.6|10526.6|10527.6|10521.6|0
1606276800000|2020-11-25 04:00:00|10530.2|10524.2|10527.4|10521.4|10530.3|10524.3|10525|10519|0
1606277100000|2020-11-25 04:05:00|10527.5|10521.5|10530.2|10524.2|10530.2|10524.2|10525.1|10519.1|0
1606277400000|2020-11-25 04:10:00|10529.8|10523.8|10530.4|10524.4|10532.7|10526.7|10527.7|10521.7|0
1606277700000|2020-11-25 04:15:00|10530.3|10524.3|10532.7|10526.7|10532.9|10526.9|10530.3|10524.3|0
1606278000000|2020-11-25 04:20:00|10532.3|10526.3|10531.2|10525.2|10532.4|10526.4|10527.6|10521.6|0
1606278300000|2020-11-25 04:25:00|10530.8|10524.8|10528.8|10522.8|10531.2|10525.2|10527.6|10521.6|0
1606278600000|2020-11-25 04:30:00|10528.4|10522.4|10527.8|10521.8|10530.1|10524.1|10527.5|10521.5|0
1606278900000|2020-11-25 04:35:00|10527.7|10521.7|10525.2|10519.2|10530.1|10524.1|10525.2|10519.2|0
1606279200000|2020-11-25 04:40:00|10525.5|10519.5|10528.2|10522.2|10530.7|10524.7|10525.5|10519.5|0
1606279500000|2020-11-25 04:45:00|10528.1|10522.1|10528.2|10522.2|10530.8|10524.8|10525.8|10519.8|0
1606279800000|2020-11-25 04:50:00|10528.1|10522.1|10523.4|10517.4|10528.2|10522.2|10523.4|10517.4|0
1606280100000|2020-11-25 04:55:00|10523.3|10517.3|10516.1|10510.1|10523.4|10517.4|10516|10510|0
1606280400000|2020-11-25 05:00:00|10516.9|10510.9|10518.5|10512.5|10518.5|10512.5|10513.5|10507.5|0
1606280700000|2020-11-25 05:05:00|10518.4|10512.4|10508.5|10502.5|10518.5|10512.5|10508.5|10502.5|0
1606281000000|2020-11-25 05:10:00|10508.6|10502.6|10508.5|10502.5|10513.9|10507.9|10508.3|10502.3|0
1606281300000|2020-11-25 05:15:00|10508.4|10502.4|10498.5|10492.5|10508.4|10502.4|10496.2|10490.2|0
1606281600000|2020-11-25 05:20:00|10498.4|10492.4|10500.9|10494.9|10501.1|10495.1|10493.7|10487.7|0
1606281900000|2020-11-25 05:25:00|10501|10495|10502.1|10496.1|10505.8|10499.8|10500.9|10494.9|0
1606282200000|2020-11-25 05:30:00|10501.7|10495.7|10505.9|10499.9|10508.2|10502.2|10498.3|10492.3|0
1606282500000|2020-11-25 05:35:00|10507.1|10501.1|10506.1|10500.1|10512.3|10506.3|10505.9|10499.9|0
1606282800000|2020-11-25 05:40:00|10506.2|10500.2|10508.5|10502.5|10511.1|10505.1|10506.1|10500.1|0
1606283100000|2020-11-25 05:45:00|10508.1|10502.1|10504|10498|10508.5|10502.5|10501|10495|0
1606283400000|2020-11-25 05:50:00|10504.4|10498.4|10496.3|10490.3|10508.8|10502.8|10494.1|10488.1|0
1606283700000|2020-11-25 05:55:00|10496.4|10490.4|10491.7|10485.7|10498.8|10492.8|10491.6|10485.6|0
1606284000000|2020-11-25 06:00:00|10492.1|10486.1|10499.2|10493.2|10501.6|10495.6|10492.1|10486.1|0
1606284300000|2020-11-25 06:05:00|10500|10494|10501.8|10495.8|10504.2|10498.2|10499.2|10493.2|0
1606284600000|2020-11-25 06:10:00|10501.7|10495.7|10500.2|10494.2|10504|10498|10498.9|10492.9|0
1606284900000|2020-11-25 06:15:00|10500.3|10494.3|10498.9|10492.9|10501.6|10495.6|10496.7|10490.7|0
1606285200000|2020-11-25 06:20:00|10499|10493|10494.1|10488.1|10499|10493|10494.1|10488.1|0
1606285500000|2020-11-25 06:25:00|10494.2|10488.2|10504.6|10498.6|10504.8|10498.8|10491.8|10485.8|0
1606285800000|2020-11-25 06:30:00|10504.2|10498.2|10501.4|10495.4|10507|10501|10501.4|10495.4|0
1606286100000|2020-11-25 06:35:00|10500.6|10494.6|10496.7|10490.7|10500.6|10494.6|10494.4|10488.4|0
1606286400000|2020-11-25 06:40:00|10496.8|10490.8|10501.5|10495.5|10501.6|10495.6|10494.1|10488.1|0
1606286700000|2020-11-25 06:45:00|10501.4|10495.4|10498.8|10492.8|10501.6|10495.6|10496.4|10490.4|0
1606287000000|2020-11-25 06:50:00|10498.9|10492.9|10497.9|10491.9|10500.2|10494.2|10496.6|10490.6|0
1606287300000|2020-11-25 06:55:00|10499.1|10493.1|10499|10493|10501.5|10495.5|10496.6|10490.6|0
1606287600000|2020-11-25 07:00:00|10505.7|10503.7|10518.2|10516.2|10518.2|10516.2|10502.7|10500.7|51
1606287900000|2020-11-25 07:05:00|10517.7|10515.7|10514.2|10512.2|10518.2|10516.2|10513.2|10511.2|46
1606288200000|2020-11-25 07:10:00|10513.7|10511.7|10509.2|10507.2|10513.7|10511.7|10507.2|10505.2|62
1606288500000|2020-11-25 07:15:00|10509.7|10507.7|10501.2|10499.2|10510.2|10508.2|10501.2|10499.2|41
1606288800000|2020-11-25 07:20:00|10500.7|10498.7|10502.2|10500.2|10504.2|10502.2|10500.7|10498.7|33
1606289100000|2020-11-25 07:25:00|10501.7|10499.7|10505.7|10503.7|10508.2|10506.2|10501.7|10499.7|12
1606289400000|2020-11-25 07:30:00|10505.2|10503.2|10510.2|10508.2|10510.2|10508.2|10504.7|10502.7|13
1606289700000|2020-11-25 07:35:00|10509.7|10507.7|10507.2|10505.2|10512.7|10510.7|10507.2|10505.2|6
1606290000000|2020-11-25 07:40:00|10506.7|10504.7|10502.7|10500.7|10507.2|10505.2|10502.7|10500.7|15
1606290300000|2020-11-25 07:45:00|10502.2|10500.2|10497.2|10495.2|10503.2|10501.2|10497.2|10495.2|17
1606290600000|2020-11-25 07:50:00|10495.7|10493.7|10503.2|10501.2|10503.2|10501.2|10494.2|10492.2|29
1606290900000|2020-11-25 07:55:00|10502.7|10500.7|10515.2|10513.2|10515.2|10513.2|10501.2|10499.2|60
1606291200000|2020-11-25 08:00:00|10517.2|10515.2|10495.2|10493.2|10520.2|10518.2|10491.2|10489.2|1044
1606291500000|2020-11-25 08:05:00|10497.2|10495.2|10505.2|10503.2|10516.2|10514.2|10497.2|10495.2|488
1606291800000|2020-11-25 08:10:00|10504.7|10502.7|10495.2|10493.2|10509.2|10507.2|10490.7|10488.7|347
1606292100000|2020-11-25 08:15:00|10495.7|10493.7|10502.7|10500.7|10503.2|10501.2|10494.2|10492.2|328
1606292400000|2020-11-25 08:20:00|10502.2|10500.2|10515.2|10513.2|10515.7|10513.7|10501.7|10499.7|548
1606292700000|2020-11-25 08:25:00|10514.7|10512.7|10529.2|10527.2|10529.7|10527.7|10513.7|10511.7|390
1606293000000|2020-11-25 08:30:00|10528.7|10526.7|10529.7|10527.7|10533.7|10531.7|10524.2|10522.2|356
1606293300000|2020-11-25 08:35:00|10529.2|10527.2|10537.7|10535.7|10538.7|10536.7|10527.7|10525.7|320
1606293600000|2020-11-25 08:40:00|10538.3|10536.3|10533.8|10531.8|10545.8|10543.8|10532.8|10530.8|350
1606293900000|2020-11-25 08:45:00|10533.3|10531.3|10524.3|10522.3|10534.8|10532.8|10523.8|10521.8|351
1606294200000|2020-11-25 08:50:00|10523.8|10521.8|10516.3|10514.3|10529.3|10527.3|10515.3|10513.3|222
1606294500000|2020-11-25 08:55:00|10515.8|10513.8|10521.3|10519.3|10525.8|10523.8|10515.3|10513.3|213
1606294800000|2020-11-25 09:00:00|10520.3|10518.3|10521.3|10519.3|10526.3|10524.3|10514.8|10512.8|308
1606295100000|2020-11-25 09:05:00|10520.8|10518.8|10517.3|10515.3|10523.8|10521.8|10514.3|10512.3|255
1606295400000|2020-11-25 09:10:00|10517.8|10515.8|10521.3|10519.3|10523.3|10521.3|10517.8|10515.8|203
1606295700000|2020-11-25 09:15:00|10521.8|10519.8|10519.3|10517.3|10524.8|10522.8|10517.3|10515.3|173
1606296000000|2020-11-25 09:20:00|10518.8|10516.8|10510.3|10508.3|10519.8|10517.8|10509.3|10507.3|276
1606296300000|2020-11-25 09:25:00|10511.3|10509.3|10496.8|10494.8|10512.8|10510.8|10493.3|10491.3|471
1606296600000|2020-11-25 09:30:00|10497.3|10495.3|10508.3|10506.3|10508.8|10506.8|10491.3|10489.3|369
1606296900000|2020-11-25 09:35:00|10508.8|10506.8|10509.3|10507.3|10512.3|10510.3|10505.3|10503.3|265
1606297200000|2020-11-25 09:40:00|10509.8|10507.8|10511.8|10509.8|10512.3|10510.3|10503.8|10501.8|270
1606297500000|2020-11-25 09:45:00|10511.3|10509.3|10504.3|10502.3|10513.3|10511.3|10503.3|10501.3|261
1606297800000|2020-11-25 09:50:00|10504.8|10502.8|10505.8|10503.8|10507.3|10505.3|10499.3|10497.3|204
1606298100000|2020-11-25 09:55:00|10506.3|10504.3|10506.8|10504.8|10509.8|10507.8|10502.3|10500.3|436
1606298400000|2020-11-25 10:00:00|10507.8|10505.8|10518.8|10516.8|10522.3|10520.3|10507.3|10505.3|434
1606298700000|2020-11-25 10:05:00|10518.3|10516.3|10514.3|10512.3|10521.8|10519.8|10514.3|10512.3|275
1606299000000|2020-11-25 10:10:00|10513.3|10511.3|10508.3|10506.3|10516.8|10514.8|10507.3|10505.3|162
1606299300000|2020-11-25 10:15:00|10507.8|10505.8|10511.8|10509.8|10514.3|10512.3|10504.8|10502.8|78
1606299600000|2020-11-25 10:20:00|10511.3|10509.3|10511.3|10509.3|10514.3|10512.3|10508.3|10506.3|141
1606299900000|2020-11-25 10:25:00|10510.8|10508.8|10512.3|10510.3|10519.3|10517.3|10510.3|10508.3|226
1606300200000|2020-11-25 10:30:00|10512.8|10510.8|10517.3|10515.3|10519.8|10517.8|10509.8|10507.8|109
1606300500000|2020-11-25 10:35:00|10516.8|10514.8|10510.3|10508.3|10519.3|10517.3|10510.3|10508.3|287
1606300800000|2020-11-25 10:40:00|10510.8|10508.8|10500.3|10498.3|10515.8|10513.8|10500.3|10498.3|110
1606301100000|2020-11-25 10:45:00|10500.8|10498.8|10498.8|10496.8|10504.3|10502.3|10497.3|10495.3|96
1606301400000|2020-11-25 10:50:00|10498.3|10496.3|10488.3|10486.3|10500.3|10498.3|10485.3|10483.3|496
1606301700000|2020-11-25 10:55:00|10487.8|10485.8|10487.8|10485.8|10490.3|10488.3|10484.3|10482.3|160
1606302000000|2020-11-25 11:00:00|10487.3|10485.3|10487.8|10485.8|10490.3|10488.3|10483.8|10481.8|139
1606302300000|2020-11-25 11:05:00|10487.3|10485.3|10490.8|10488.8|10494.3|10492.3|10485.3|10483.3|231
1606302600000|2020-11-25 11:10:00|10490.3|10488.3|10486.3|10484.3|10490.8|10488.8|10484.3|10482.3|136
1606302900000|2020-11-25 11:15:00|10486.8|10484.8|10484.8|10482.8|10489.8|10487.8|10483.3|10481.3|117
1606303200000|2020-11-25 11:20:00|10484.3|10482.3|10483.8|10481.8|10488.8|10486.8|10482.3|10480.3|126
1606303500000|2020-11-25 11:25:00|10483.3|10481.3|10495.8|10493.8|10495.8|10493.8|10483.3|10481.3|138
1606303800000|2020-11-25 11:30:00|10495.3|10493.3|10495.8|10493.8|10497.8|10495.8|10492.3|10490.3|100
1606304100000|2020-11-25 11:35:00|10496.3|10494.3|10499.3|10497.3|10501.8|10499.8|10495.3|10493.3|137
1606304400000|2020-11-25 11:40:00|10498.8|10496.8|10498.3|10496.3|10501.3|10499.3|10496.3|10494.3|141
1606304700000|2020-11-25 11:45:00|10498.8|10496.8|10494.3|10492.3|10498.8|10496.8|10493.3|10491.3|95
1606305000000|2020-11-25 11:50:00|10494.8|10492.8|10502.3|10500.3|10502.8|10500.8|10493.3|10491.3|150
1606305300000|2020-11-25 11:55:00|10502.8|10500.8|10507.3|10505.3|10507.3|10505.3|10500.8|10498.8|89
1606305600000|2020-11-25 12:00:00|10506.8|10504.8|10506.8|10504.8|10510.8|10508.8|10505.3|10503.3|100
1606305900000|2020-11-25 12:05:00|10507.3|10505.3|10511.3|10509.3|10512.3|10510.3|10505.8|10503.8|105
1606306200000|2020-11-25 12:10:00|10510.8|10508.8|10514.3|10512.3|10514.3|10512.3|10509.8|10507.8|68
1606306500000|2020-11-25 12:15:00|10513.8|10511.8|10516.3|10514.3|10518.8|10516.8|10513.8|10511.8|160
1606306800000|2020-11-25 12:20:00|10515.8|10513.8|10513.3|10511.3|10515.8|10513.8|10511.3|10509.3|84
1606307100000|2020-11-25 12:25:00|10512.8|10510.8|10514.8|10512.8|10515.3|10513.3|10510.8|10508.8|122
1606307400000|2020-11-25 12:30:00|10515.3|10513.3|10516.3|10514.3|10516.8|10514.8|10511.3|10509.3|115
1606307700000|2020-11-25 12:35:00|10515.8|10513.8|10510.8|10508.8|10516.3|10514.3|10508.8|10506.8|139
1606308000000|2020-11-25 12:40:00|10510.4|10508.4|10508.9|10506.9|10512.4|10510.4|10508.9|10506.9|65
1606308300000|2020-11-25 12:45:00|10509.4|10507.4|10494.9|10492.9|10509.9|10507.9|10494.9|10492.9|104
1606308600000|2020-11-25 12:50:00|10494.4|10492.4|10498.4|10496.4|10500.9|10498.9|10493.9|10491.9|145
1606308900000|2020-11-25 12:55:00|10498.9|10496.9|10491.4|10489.4|10499.4|10497.4|10491.4|10489.4|243
1606309200000|2020-11-25 13:00:00|10491.9|10489.9|10494.9|10492.9|10497.4|10495.4|10491.4|10489.4|113
1606309500000|2020-11-25 13:05:00|10495.4|10493.4|10498.4|10496.4|10499.9|10497.9|10494.9|10492.9|80
1606309800000|2020-11-25 13:10:00|10497.9|10495.9|10495.4|10493.4|10498.9|10496.9|10494.9|10492.9|93
1606310100000|2020-11-25 13:15:00|10494.9|10492.9|10491.9|10489.9|10499.4|10497.4|10491.4|10489.4|199
1606310400000|2020-11-25 13:20:00|10491.4|10489.4|10493.9|10491.9|10495.9|10493.9|10490.4|10488.4|196
1606310700000|2020-11-25 13:25:00|10493.4|10491.4|10497.4|10495.4|10497.9|10495.9|10491.9|10489.9|176
1606311000000|2020-11-25 13:30:00|10496.9|10494.9|10496.4|10494.4|10500.4|10498.4|10494.9|10492.9|151
1606311300000|2020-11-25 13:35:00|10496.9|10494.9|10500.9|10498.9|10502.9|10500.9|10493.9|10491.9|202
1606311600000|2020-11-25 13:40:00|10500.4|10498.4|10503.9|10501.9|10504.4|10502.4|10498.9|10496.9|89
1606311900000|2020-11-25 13:45:00|10504.4|10502.4|10510.9|10508.9|10511.9|10509.9|10500.9|10498.9|104
1606312200000|2020-11-25 13:50:00|10511.4|10509.4|10508.9|10506.9|10513.9|10511.9|10506.9|10504.9|103
1606312500000|2020-11-25 13:55:00|10508.4|10506.4|10507.9|10505.9|10508.9|10506.9|10502.9|10500.9|145
1606312800000|2020-11-25 14:00:00|10507.4|10505.4|10499.4|10497.4|10509.4|10507.4|10498.9|10496.9|140
1606313100000|2020-11-25 14:05:00|10498.9|10496.9|10500.9|10498.9|10501.4|10499.4|10495.4|10493.4|75
1606313400000|2020-11-25 14:10:00|10501.4|10499.4|10502.4|10500.4|10504.4|10502.4|10499.4|10497.4|136
1606313700000|2020-11-25 14:15:00|10501.9|10499.9|10504.4|10502.4|10504.9|10502.9|10499.4|10497.4|91
1606314000000|2020-11-25 14:20:00|10504.9|10502.9|10504.9|10502.9|10507.4|10505.4|10501.4|10499.4|127
1606314300000|2020-11-25 14:25:00|10505.4|10503.4|10510.9|10508.9|10513.9|10511.9|10504.4|10502.4|210
1606314600000|2020-11-25 14:30:00|10509.9|10507.9|10514.4|10512.4|10518.9|10516.9|10506.4|10504.4|360
1606314900000|2020-11-25 14:35:00|10513.9|10511.9|10507.9|10505.9|10516.9|10514.9|10507.9|10505.9|188
1606315200000|2020-11-25 14:40:00|10508.9|10506.9|10511.4|10509.4|10512.9|10510.9|10506.9|10504.9|279
1606315500000|2020-11-25 14:45:00|10510.9|10508.9|10499.4|10497.4|10511.9|10509.9|10499.4|10497.4|193
1606315800000|2020-11-25 14:50:00|10499.9|10497.9|10497.9|10495.9|10502.4|10500.4|10495.9|10493.9|261
1606316100000|2020-11-25 14:55:00|10498.4|10496.4|10494.9|10492.9|10499.4|10497.4|10489.4|10487.4|262
1606316400000|2020-11-25 15:00:00|10495.4|10493.4|10491.4|10489.4|10498.9|10496.9|10491.4|10489.4|222
1606316700000|2020-11-25 15:05:00|10490.9|10488.9|10494.9|10492.9|10495.9|10493.9|10487.9|10485.9|217
1606317000000|2020-11-25 15:10:00|10495.7|10493.7|10504.2|10502.2|10504.7|10502.7|10494.2|10492.2|208
1606317300000|2020-11-25 15:15:00|10503.7|10501.7|10505.2|10503.2|10507.7|10505.7|10503.7|10501.7|194
1606317600000|2020-11-25 15:20:00|10505.7|10503.7|10505.2|10503.2|10506.2|10504.2|10501.7|10499.7|302
1606317900000|2020-11-25 15:25:00|10504.7|10502.7|10497.7|10495.7|10505.2|10503.2|10496.7|10494.7|247
1606318200000|2020-11-25 15:30:00|10498.2|10496.2|10504.2|10502.2|10504.7|10502.7|10496.7|10494.7|257
1606318500000|2020-11-25 15:35:00|10503.7|10501.7|10492.2|10490.2|10504.7|10502.7|10489.7|10487.7|285
1606318800000|2020-11-25 15:40:00|10492.7|10490.7|10488.7|10486.7|10492.7|10490.7|10485.7|10483.7|237
1606319100000|2020-11-25 15:45:00|10488.2|10486.2|10501.2|10499.2|10501.7|10499.7|10485.7|10483.7|311
1606319400000|2020-11-25 15:50:00|10500.7|10498.7|10497.2|10495.2|10503.7|10501.7|10496.7|10494.7|148
1606319700000|2020-11-25 15:55:00|10496.7|10494.7|10493.2|10491.2|10498.7|10496.7|10493.2|10491.2|211
1606320000000|2020-11-25 16:00:00|10493.7|10491.7|10495.7|10493.7|10499.7|10497.7|10491.2|10489.2|316
1606320300000|2020-11-25 16:05:00|10496.7|10494.7|10502.7|10500.7|10503.7|10501.7|10496.2|10494.2|364
1606320600000|2020-11-25 16:10:00|10502.2|10500.2|10501.2|10499.2|10504.7|10502.7|10498.7|10496.7|372
1606320900000|2020-11-25 16:15:00|10501.7|10499.7|10495.7|10493.7|10503.2|10501.2|10495.7|10493.7|619
1606321200000|2020-11-25 16:20:00|10496.2|10494.2|10493.2|10491.2|10498.2|10496.2|10485.2|10483.2|899
1606321500000|2020-11-25 16:25:00|10492.7|10490.7|10492.7|10490.7|10502.7|10500.7|10490.7|10488.7|2394
1606321800000|2020-11-25 16:30:00|10490.7|10488.7|10494.7|10492.7|10501.7|10499.7|10489.7|10487.7|1159
1606322100000|2020-11-25 16:35:00|10494.2|10492.2|10493.2|10491.2|10496.7|10494.7|10487.7|10485.7|252
1606322400000|2020-11-25 16:40:00|10493.7|10491.7|10484.7|10482.7|10496.7|10494.7|10484.2|10482.2|147
1606322700000|2020-11-25 16:45:00|10485.2|10483.2|10490.7|10488.7|10491.7|10489.7|10484.7|10482.7|180
1606323000000|2020-11-25 16:50:00|10491.2|10489.2|10491.7|10489.7|10492.7|10490.7|10490.7|10488.7|434
1606323300000|2020-11-25 16:55:00|10491.2|10489.2|10492.7|10490.7|10493.7|10491.7|10489.2|10487.2|53
1606323600000|2020-11-25 17:00:00|10493.7|10491.7|10495.7|10493.7|10496.2|10494.2|10489.7|10487.7|65
1606323900000|2020-11-25 17:05:00|10496.2|10494.2|10498.7|10496.7|10498.7|10496.7|10495.7|10493.7|21
1606324200000|2020-11-25 17:10:00|10499.7|10497.7|10496.7|10494.7|10500.2|10498.2|10496.7|10494.7|47
1606324500000|2020-11-25 17:15:00|10497.2|10495.2|10494.2|10492.2|10497.7|10495.7|10493.7|10491.7|5
1606324800000|2020-11-25 17:20:00|10493.7|10491.7|10491.2|10489.2|10494.2|10492.2|10491.2|10489.2|8
1606325100000|2020-11-25 17:25:00|10491.7|10489.7|10489.2|10487.2|10493.7|10491.7|10489.2|10487.2|11
1606325400000|2020-11-25 17:30:00|10489.7|10487.7|10487.7|10485.7|10493.7|10491.7|10487.7|10485.7|17
1606325700000|2020-11-25 17:35:00|10487.2|10485.2|10486.7|10484.7|10488.7|10486.7|10485.2|10483.2|7
1606326000000|2020-11-25 17:40:00|10487.2|10485.2|10499.7|10497.7|10500.7|10498.7|10486.7|10484.7|43
1606326300000|2020-11-25 17:45:00|10500.2|10498.2|10497.2|10495.2|10501.7|10499.7|10496.7|10494.7|10
1606326600000|2020-11-25 17:50:00|10496.7|10494.7|10500.2|10498.2|10500.7|10498.7|10496.2|10494.2|20
1606326900000|2020-11-25 17:55:00|10500.7|10498.7|10505.2|10503.2|10505.7|10503.7|10500.2|10498.2|51
1606327200000|2020-11-25 18:00:00|10505.7|10503.7|10504.2|10502.2|10506.7|10504.7|10503.7|10501.7|42
1606327500000|2020-11-25 18:05:00|10504.7|10502.7|10504.2|10502.2|10506.2|10504.2|10503.7|10501.7|12
1606327800000|2020-11-25 18:10:00|10504.7|10502.7|10505.2|10503.2|10506.7|10504.7|10504.2|10502.2|39
1606328100000|2020-11-25 18:15:00|10504.7|10502.7|10505.7|10503.7|10505.7|10503.7|10504.2|10502.2|10
1606328400000|2020-11-25 18:20:00|10505.2|10503.2|10505.7|10503.7|10505.7|10503.7|10504.2|10502.2|6
1606328700000|2020-11-25 18:25:00|10506.2|10504.2|10503.7|10501.7|10506.7|10504.7|10503.7|10501.7|14
1606329000000|2020-11-25 18:30:00|10503.2|10501.2|10508.2|10506.2|10508.2|10506.2|10502.7|10500.7|52
1606329300000|2020-11-25 18:35:00|10508.7|10506.7|10506.7|10504.7|10508.7|10506.7|10506.7|10504.7|13
1606329600000|2020-11-25 18:40:00|10505.7|10503.7|10504.7|10502.7|10506.7|10504.7|10504.2|10502.2|12
1606329900000|2020-11-25 18:45:00|10505.2|10503.2|10506.2|10504.2|10506.7|10504.7|10503.7|10501.7|18
1606330200000|2020-11-25 18:50:00|10505.7|10503.7|10507.2|10505.2|10507.2|10505.2|10504.7|10502.7|13
1606330500000|2020-11-25 18:55:00|10506.7|10504.7|10510.7|10508.7|10511.7|10509.7|10506.7|10504.7|42
1606330800000|2020-11-25 19:00:00|10510.2|10508.2|10511.7|10509.7|10511.7|10509.7|10507.2|10505.2|44
1606331100000|2020-11-25 19:05:00|10511.2|10509.2|10509.7|10507.7|10514.7|10512.7|10506.7|10504.7|33
1606331400000|2020-11-25 19:10:00|10509.2|10507.2|10504.7|10502.7|10509.7|10507.7|10502.2|10500.2|6
1606331700000|2020-11-25 19:15:00|10503.2|10501.2|10504.7|10502.7|10509.2|10507.2|10502.2|10500.2|14
1606332000000|2020-11-25 19:20:00|10505.2|10503.2|10505.2|10503.2|10506.2|10504.2|10502.7|10500.7|0
1606332300000|2020-11-25 19:25:00|10505.7|10503.7|10507.7|10505.7|10509.2|10507.2|10505.7|10503.7|2
1606332600000|2020-11-25 19:30:00|10508.2|10506.2|10504.2|10502.2|10509.7|10507.7|10504.2|10502.2|5
1606332900000|2020-11-25 19:35:00|10503.7|10501.7|10500.2|10498.2|10504.2|10502.2|10499.2|10497.2|1
1606333200000|2020-11-25 19:40:00|10500.7|10498.7|10500.2|10498.2|10503.7|10501.7|10498.7|10496.7|1
1606333500000|2020-11-25 19:45:00|10500.7|10498.7|10502.7|10500.7|10504.2|10502.2|10500.2|10498.2|0
1606333800000|2020-11-25 19:50:00|10503.2|10501.2|10503.7|10501.7|10503.7|10501.7|10500.2|10498.2|1
1606334100000|2020-11-25 19:55:00|10504.2|10502.2|10505.7|10503.7|10506.2|10504.2|10502.7|10500.7|6
1606334400000|2020-11-25 20:00:00|10505.2|10503.2|10503.2|10501.2|10505.7|10503.7|10501.7|10499.7|8
1606334700000|2020-11-25 20:05:00|10503.7|10501.7|10503.7|10501.7|10504.2|10502.2|10500.7|10498.7|6
1606335000000|2020-11-25 20:10:00|10504.2|10502.2|10508.7|10506.7|10508.7|10506.7|10503.2|10501.2|8
1606335300000|2020-11-25 20:15:00|10509.2|10507.2|10508.2|10506.2|10510.2|10508.2|10507.7|10505.7|15
1606335600000|2020-11-25 20:20:00|10507.7|10505.7|10506.2|10504.2|10508.7|10506.7|10503.7|10501.7|8
1606335900000|2020-11-25 20:25:00|10506.7|10504.7|10506.2|10504.2|10509.2|10507.2|10506.2|10504.2|4
1606336200000|2020-11-25 20:30:00|10506.7|10504.7|10510.2|10508.2|10510.7|10508.7|10506.2|10504.2|2
1606336500000|2020-11-25 20:35:00|10510.7|10508.7|10501.2|10499.2|10510.7|10508.7|10501.2|10499.2|6
1606336800000|2020-11-25 20:40:00|10501.7|10499.7|10505.2|10503.2|10505.2|10503.2|10501.2|10499.2|7
1606337100000|2020-11-25 20:45:00|10504.2|10502.2|10503.2|10501.2|10504.2|10502.2|10501.2|10499.2|13
1606337400000|2020-11-25 20:50:00|10501.7|10499.7|10502.7|10500.7|10502.7|10500.7|10500.2|10498.2|9
1606337700000|2020-11-25 20:55:00|10502.2|10500.2|10497.9|10491.9|10502.2|10500.2|10495.2|10491.8|36
1606338000000|2020-11-25 21:00:00|10498|10492|10492.9|10486.9|10498|10492|10488.7|10482.7|0
1606338300000|2020-11-25 21:05:00|10492.8|10486.8|10494.4|10488.4|10495|10489|10490.7|10484.7|0
1606338600000|2020-11-25 21:10:00|10494.6|10488.6|10498.7|10492.7|10501.9|10495.9|10494.6|10488.6|0
1606338900000|2020-11-25 21:15:00|10498.6|10492.6|10498.4|10492.4|10499|10493|10498.1|10492.1|0
1606339200000|2020-11-25 21:20:00|10498.1|10492.1|10497.7|10491.7|10498.1|10492.1|10496.3|10490.3|0
1606339500000|2020-11-25 21:25:00|10497.2|10491.2|10496.8|10490.8|10497.9|10491.9|10496.8|10490.8|0
1606339800000|2020-11-25 21:30:00|10497|10491|10498.7|10492.7|10500.3|10494.3|10495.2|10489.2|0
1606340100000|2020-11-25 21:35:00|10498.8|10492.8|10498.1|10492.1|10501.1|10495.1|10497.6|10491.6|0
1606340400000|2020-11-25 21:40:00|10498|10492|10496.3|10490.3|10498.1|10492.1|10495.8|10489.8|0
1606340700000|2020-11-25 21:45:00|10496.4|10490.4|10498.1|10492.1|10498.7|10492.7|10495.2|10489.2|0
1606341000000|2020-11-25 21:50:00|10498.2|10492.2|10501.1|10495.1|10501.6|10495.6|10498.1|10492.1|0
1606341300000|2020-11-25 21:55:00|10501|10495|10499.7|10493.7|10502.1|10496.1|10498.1|10492.1|0
1606341600000|2020-11-25 22:00:00|10499.4|10493.4|10500.6|10494.6|10500.8|10494.8|10498.5|10492.5|0
1606341900000|2020-11-25 22:05:00|10500.8|10494.8|10500.3|10494.3|10500.8|10494.8|10500.1|10494.1|0
1606342200000|2020-11-25 22:10:00|10500.6|10494.6|10500.3|10494.3|10500.6|10494.6|10500.3|10494.3|0
1606342500000|2020-11-25 22:15:00|10500.1|10494.1|10500.6|10494.6|10500.6|10494.6|10500.1|10494.1|0
1606342800000|2020-11-25 22:20:00|10500.3|10494.3|10500.6|10494.6|10500.6|10494.6|10500.1|10494.1|0
1606343100000|2020-11-25 22:25:00|10500.1|10494.1|10501.5|10495.5|10501.5|10495.5|10500.1|10494.1|0
1606343400000|2020-11-25 22:30:00|10501.7|10495.7|10500.6|10494.6|10501.7|10495.7|10500.6|10494.6|0
1606343700000|2020-11-25 22:35:00|10500.8|10494.8|10501|10495|10501|10495|10500.1|10494.1|0
1606344000000|2020-11-25 22:40:00|10501.2|10495.2|10501|10495|10501.2|10495.2|10501|10495|0
1606344300000|2020-11-25 22:45:00|10501.2|10495.2|10501.5|10495.5|10501.5|10495.5|10501|10495|0
1606344600000|2020-11-25 22:50:00|10501.2|10495.2|10501.2|10495.2|10501.2|10495.2|10501.2|10495.2|0
1606344900000|2020-11-25 22:55:00|10501|10495|10501.2|10495.2|10501.2|10495.2|10500.8|10494.8|0
1606345200000|2020-11-25 23:00:00|10502|10496|10501|10495|10508|10502|10500.8|10494.8|0
1606345500000|2020-11-25 23:05:00|10501.1|10495.1|10502.1|10496.1|10503.1|10497.1|10500.8|10494.8|0
1606345800000|2020-11-25 23:10:00|10502.3|10496.3|10505.8|10499.8|10506.6|10500.6|10502.3|10496.3|0
1606346100000|2020-11-25 23:15:00|10505.7|10499.7|10503.9|10497.9|10506|10500|10502.3|10496.3|0
1606346400000|2020-11-25 23:20:00|10504|10498|10506.6|10500.6|10506.6|10500.6|10503.1|10497.1|0
1606346700000|2020-11-25 23:25:00|10506.5|10500.5|10506|10500|10506.6|10500.6|10505.5|10499.5|0
1606347000000|2020-11-25 23:30:00|10506.2|10500.2|10503.7|10497.7|10507.7|10501.7|10503.1|10497.1|0
1606347300000|2020-11-25 23:35:00|10503.8|10497.8|10507.7|10501.7|10507.7|10501.7|10503.8|10497.8|0
1606347600000|2020-11-25 23:40:00|10507.6|10501.6|10507.7|10501.7|10508.2|10502.2|10506.6|10500.6|0
1606347900000|2020-11-25 23:45:00|10507.6|10501.6|10505.2|10499.2|10507.7|10501.7|10504.2|10498.2|0
1606348200000|2020-11-25 23:50:00|10505.3|10499.3|10506.6|10500.6|10507.7|10501.7|10505|10499|0
1606348500000|2020-11-25 23:55:00|10506.5|10500.5|10507.1|10501.1|10507.1|10501.1|10505|10499|0
1606348800000|2020-11-26 00:00:00|10507|10501|10505|10499|10507.1|10501.1|10504.5|10498.5|0
1606349100000|2020-11-26 00:05:00|10505.2|10499.2|10501.8|10495.8|10506|10500|10500.2|10494.2|0
1606349400000|2020-11-26 00:10:00|10501.7|10495.7|10497.9|10491.9|10502.1|10496.1|10497.1|10491.1|0
1606349700000|2020-11-26 00:15:00|10497.4|10491.4|10494.8|10488.8|10499.6|10493.6|10493.2|10487.2|0
1606350000000|2020-11-26 00:20:00|10494.9|10488.9|10503.5|10497.5|10504.6|10498.6|10494.9|10488.9|0
1606350300000|2020-11-26 00:25:00|10503.4|10497.4|10506|10500|10507.3|10501.3|10502.3|10496.3|0
1606350600000|2020-11-26 00:30:00|10505.6|10499.6|10506|10500|10507.3|10501.3|10502.4|10496.4|0
1606350900000|2020-11-26 00:35:00|10506.4|10500.4|10509.6|10503.6|10512.3|10506.3|10506.4|10500.4|0
1606351200000|2020-11-26 00:40:00|10509.7|10503.7|10514.7|10508.7|10514.7|10508.7|10509.6|10503.6|0
1606351500000|2020-11-26 00:45:00|10514.6|10508.6|10509.8|10503.8|10514.8|10508.8|10509.7|10503.7|0
1606351800000|2020-11-26 00:50:00|10509.9|10503.9|10507.3|10501.3|10511|10505|10507.3|10501.3|0
1606352100000|2020-11-26 00:55:00|10507.7|10501.7|10506.1|10500.1|10508.5|10502.5|10505|10499|0
1606352400000|2020-11-26 01:00:00|10505.7|10499.7|10507.5|10501.5|10509.9|10503.9|10504.8|10498.8|0
1606352700000|2020-11-26 01:05:00|10507.6|10501.6|10505|10499|10507.6|10501.6|10504.9|10498.9|0
1606353000000|2020-11-26 01:10:00|10505.4|10499.4|10505.2|10499.2|10507.6|10501.6|10504.9|10498.9|0
1606353300000|2020-11-26 01:15:00|10506|10500|10505.2|10499.2|10507.6|10501.6|10502.8|10496.8|0
1606353600000|2020-11-26 01:20:00|10505.3|10499.3|10505.2|10499.2|10505.3|10499.3|10502.8|10496.8|0
1606353900000|2020-11-26 01:25:00|10505.3|10499.3|10507.7|10501.7|10507.7|10501.7|10505.2|10499.2|0
1606354200000|2020-11-26 01:30:00|10507.8|10501.8|10510|10504|10512.5|10506.5|10505.1|10499.1|0
1606354500000|2020-11-26 01:35:00|10509.9|10503.9|10513.5|10507.5|10514.9|10508.9|10509.9|10503.9|0
1606354800000|2020-11-26 01:40:00|10513.6|10507.6|10515.5|10509.5|10516.8|10510.8|10512.4|10506.4|0
1606355100000|2020-11-26 01:45:00|10515.9|10509.9|10514.5|10508.5|10516.9|10510.9|10512|10506|0
1606355400000|2020-11-26 01:50:00|10514.4|10508.4|10509.7|10503.7|10514.4|10508.4|10509.6|10503.6|0
1606355700000|2020-11-26 01:55:00|10509.6|10503.6|10509.7|10503.7|10509.7|10503.7|10504.8|10498.8|0
1606356000000|2020-11-26 02:00:00|10509.6|10503.6|10514.3|10508.3|10514.4|10508.4|10509.6|10503.6|0
1606356300000|2020-11-26 02:05:00|10514.2|10508.2|10516.7|10510.7|10519.2|10513.2|10511.8|10505.8|0
1606356600000|2020-11-26 02:10:00|10516.3|10510.3|10513.9|10507.9|10516.4|10510.4|10511.8|10505.8|0
1606356900000|2020-11-26 02:15:00|10514|10508|10516.4|10510.4|10516.5|10510.5|10513.9|10507.9|0
1606357200000|2020-11-26 02:20:00|10516.5|10510.5|10514|10508|10518.8|10512.8|10514|10508|0
1606357500000|2020-11-26 02:25:00|10514.1|10508.1|10516.5|10510.5|10516.6|10510.6|10513.9|10507.9|0
1606357800000|2020-11-26 02:30:00|10516.6|10510.6|10517.9|10511.9|10519.1|10513.1|10514.1|10508.1|0
1606358100000|2020-11-26 02:35:00|10518|10512|10516.8|10510.8|10519.2|10513.2|10516.6|10510.6|0
1606358400000|2020-11-26 02:40:00|10516.7|10510.7|10516.8|10510.8|10516.8|10510.8|10516.6|10510.6|0
1606358700000|2020-11-26 02:45:00|10516.7|10510.7|10516.8|10510.8|10516.8|10510.8|10514.4|10508.4|0
1606359000000|2020-11-26 02:50:00|10516.4|10510.4|10512|10506|10516.8|10510.8|10511.9|10505.9|0
1606359300000|2020-11-26 02:55:00|10512.4|10506.4|10512.1|10506.1|10514.4|10508.4|10512|10506|0
1606359600000|2020-11-26 03:00:00|10513.3|10507.3|10509.6|10503.6|10513.3|10507.3|10509.6|10503.6|0
1606359900000|2020-11-26 03:05:00|10510|10504|10512|10506|10514.4|10508.4|10509.6|10503.6|0
1606360200000|2020-11-26 03:10:00|10512.1|10506.1|10511.8|10505.8|10512.1|10506.1|10509.4|10503.4|0
1606360500000|2020-11-26 03:15:00|10511.9|10505.9|10511.7|10505.7|10511.9|10505.9|10509.4|10503.4|0
1606360800000|2020-11-26 03:20:00|10511.8|10505.8|10509.3|10503.3|10511.8|10505.8|10509.2|10503.2|0
1606361100000|2020-11-26 03:25:00|10510.4|10504.4|10510.6|10504.6|10511.7|10505.7|10509.3|10503.3|0
1606361400000|2020-11-26 03:30:00|10510.2|10504.2|10511.9|10505.9|10514.2|10508.2|10509.3|10503.3|0
1606361700000|2020-11-26 03:35:00|10512.3|10506.3|10511.8|10505.8|10514.3|10508.3|10511.7|10505.7|0
1606362000000|2020-11-26 03:40:00|10514.1|10508.1|10511.8|10505.8|10514.2|10508.2|10511.8|10505.8|0
1606362300000|2020-11-26 03:45:00|10511.9|10505.9|10506.7|10500.7|10511.9|10505.9|10504|10498|0
1606362600000|2020-11-26 03:50:00|10506.6|10500.6|10501.4|10495.4|10509|10503|10501.4|10495.4|0
1606362900000|2020-11-26 03:55:00|10501.5|10495.5|10505.3|10499.3|10506.4|10500.4|10501.4|10495.4|0
1606363200000|2020-11-26 04:00:00|10505.7|10499.7|10506.5|10500.5|10508.9|10502.9|10504|10498|0
1606363500000|2020-11-26 04:05:00|10507.3|10501.3|10506.4|10500.4|10508.9|10502.9|10506.4|10500.4|0
1606363800000|2020-11-26 04:10:00|10506.3|10500.3|10506.4|10500.4|10506.4|10500.4|10503.9|10497.9|0
1606364100000|2020-11-26 04:15:00|10507.2|10501.2|10506.2|10500.2|10508.8|10502.8|10503.8|10497.8|0
1606364400000|2020-11-26 04:20:00|10505.4|10499.4|10506.3|10500.3|10506.4|10500.4|10503.9|10497.9|0
1606364700000|2020-11-26 04:25:00|10506.2|10500.2|10503.9|10497.9|10506.3|10500.3|10503.9|10497.9|0
1606365000000|2020-11-26 04:30:00|10503.1|10497.1|10501.6|10495.6|10503.1|10497.1|10499.1|10493.1|0
1606365300000|2020-11-26 04:35:00|10501.7|10495.7|10499.2|10493.2|10501.7|10495.7|10496.8|10490.8|0
1606365600000|2020-11-26 04:40:00|10499.6|10493.6|10499.2|10493.2|10501.6|10495.6|10496.8|10490.8|0
1606365900000|2020-11-26 04:45:00|10499.6|10493.6|10501.7|10495.7|10503|10497|10499.2|10493.2|0
1606366200000|2020-11-26 04:50:00|10501.8|10495.8|10501.8|10495.8|10504.1|10498.1|10501.7|10495.7|0
1606366500000|2020-11-26 04:55:00|10502.2|10496.2|10501|10495|10504.1|10498.1|10501|10495|0
1606366800000|2020-11-26 05:00:00|10500.9|10494.9|10505.9|10499.9|10505.9|10499.9|10500.9|10494.9|0
1606367100000|2020-11-26 05:05:00|10505.1|10499.1|10508.4|10502.4|10508.6|10502.6|10503.6|10497.6|0
1606367400000|2020-11-26 05:10:00|10508.5|10502.5|10508.4|10502.4|10508.5|10502.5|10506.1|10500.1|0
1606367700000|2020-11-26 05:15:00|10508.5|10502.5|10511.1|10505.1|10511.2|10505.2|10508.4|10502.4|0
1606368000000|2020-11-26 05:20:00|10511.2|10505.2|10513.6|10507.6|10516|10510|10511|10505|0
1606368300000|2020-11-26 05:25:00|10513.5|10507.5|10510|10504|10513.6|10507.6|10508.6|10502.6|0
1606368600000|2020-11-26 05:30:00|10510.4|10504.4|10511.2|10505.2|10513.7|10507.7|10508.8|10502.8|0
1606368900000|2020-11-26 05:35:00|10511.3|10505.3|10513.6|10507.6|10514.8|10508.8|10511.2|10505.2|0
1606369200000|2020-11-26 05:40:00|10513.2|10507.2|10511.2|10505.2|10513.6|10507.6|10511|10505|0
1606369500000|2020-11-26 05:45:00|10511.1|10505.1|10513.5|10507.5|10513.6|10507.6|10511|10505|0
1606369800000|2020-11-26 05:50:00|10513.4|10507.4|10513.6|10507.6|10513.7|10507.7|10511.1|10505.1|0
1606370100000|2020-11-26 05:55:00|10513.7|10507.7|10516.4|10510.4|10516.4|10510.4|10513.6|10507.6|0
1606370400000|2020-11-26 06:00:00|10516.3|10510.3|10512.4|10506.4|10516.4|10510.4|10511.2|10505.2|0
1606370700000|2020-11-26 06:05:00|10512.8|10506.8|10513.7|10507.7|10515.1|10509.1|10511.5|10505.5|0
1606371000000|2020-11-26 06:10:00|10513.3|10507.3|10513.7|10507.7|10516.4|10510.4|10511.4|10505.4|0
1606371300000|2020-11-26 06:15:00|10513.8|10507.8|10513.6|10507.6|10513.9|10507.9|10513.6|10507.6|0
1606371600000|2020-11-26 06:20:00|10513.2|10507.2|10513.7|10507.7|10513.7|10507.7|10511.3|10505.3|0
1606371900000|2020-11-26 06:25:00|10512.5|10506.5|10513.6|10507.6|10513.7|10507.7|10511.3|10505.3|0
1606372200000|2020-11-26 06:30:00|10513.2|10507.2|10513.6|10507.6|10513.7|10507.7|10511.2|10505.2|0
1606372500000|2020-11-26 06:35:00|10513.7|10507.7|10513.7|10507.7|10513.7|10507.7|10513.6|10507.6|0
1606372800000|2020-11-26 06:40:00|10513.8|10507.8|10513.6|10507.6|10513.8|10507.8|10513.6|10507.6|0
1606373100000|2020-11-26 06:45:00|10514|10508|10516|10510|10516.1|10510.1|10514|10508|0
1606373400000|2020-11-26 06:50:00|10516.4|10510.4|10516|10510|10517.2|10511.2|10516|10510|0
1606373700000|2020-11-26 06:55:00|10516.4|10510.4|10523|10517|10523.2|10517.2|10516|10510|0
1606374000000|2020-11-26 07:00:00|10514.2|10512.2|10507.7|10505.7|10514.2|10512.2|10503.7|10501.7|52
1606374300000|2020-11-26 07:05:00|10507.2|10505.2|10508.2|10506.2|10508.2|10506.2|10505.2|10503.2|9
1606374600000|2020-11-26 07:10:00|10507.7|10505.7|10509.2|10507.2|10510.7|10508.7|10507.2|10505.2|21
1606374900000|2020-11-26 07:15:00|10509.7|10507.7|10511.7|10509.7|10512.2|10510.2|10509.2|10507.2|4
1606375200000|2020-11-26 07:20:00|10512.2|10510.2|10512.2|10510.2|10512.7|10510.7|10510.2|10508.2|11
1606375500000|2020-11-26 07:25:00|10512.7|10510.7|10512.7|10510.7|10514.2|10512.2|10511.7|10509.7|2
1606375800000|2020-11-26 07:30:00|10512.2|10510.2|10513.2|10511.2|10513.2|10511.2|10510.2|10508.2|7
1606376100000|2020-11-26 07:35:00|10513.7|10511.7|10510.2|10508.2|10514.7|10512.7|10510.2|10508.2|21
1606376400000|2020-11-26 07:40:00|10509.7|10507.7|10512.2|10510.2|10513.2|10511.2|10509.7|10507.7|8
1606376700000|2020-11-26 07:45:00|10511.7|10509.7|10512.2|10510.2|10512.2|10510.2|10510.2|10508.2|8
1606377000000|2020-11-26 07:50:00|10511.7|10509.7|10507.2|10505.2|10511.7|10509.7|10506.2|10504.2|24
1606377300000|2020-11-26 07:55:00|10507.7|10505.7|10503.7|10501.7|10515.2|10513.2|10503.7|10501.7|102
1606377600000|2020-11-26 08:00:00|10503.2|10501.2|10503.2|10501.2|10522.2|10520.2|10502.7|10500.7|719
1606377900000|2020-11-26 08:05:00|10501.7|10499.7|10514.7|10512.7|10516.2|10514.2|10498.7|10496.7|327
1606378200000|2020-11-26 08:10:00|10515.2|10513.2|10516.2|10514.2|10518.7|10516.7|10511.7|10509.7|363
1606378500000|2020-11-26 08:15:00|10515.7|10513.7|10515.2|10513.2|10520.7|10518.7|10512.7|10510.7|369
1606378800000|2020-11-26 08:20:00|10514.7|10512.7|10515.2|10513.2|10515.7|10513.7|10504.2|10502.2|270
1606379100000|2020-11-26 08:25:00|10514.7|10512.7|10524.7|10522.7|10526.2|10524.2|10512.7|10510.7|235
1606379400000|2020-11-26 08:30:00|10524.2|10522.2|10519.7|10517.7|10525.7|10523.7|10517.7|10515.7|277
1606379700000|2020-11-26 08:35:00|10519.2|10517.2|10519.7|10517.7|10526.7|10524.7|10517.2|10515.2|259
1606380000000|2020-11-26 08:40:00|10519|10517|10514|10512|10520|10518|10511|10509|142
1606380300000|2020-11-26 08:45:00|10514.5|10512.5|10519|10517|10521|10519|10512.5|10510.5|127
1606380600000|2020-11-26 08:50:00|10518.5|10516.5|10519|10517|10521.5|10519.5|10514.5|10512.5|124
1606380900000|2020-11-26 08:55:00|10519.5|10517.5|10514.5|10512.5|10519.5|10517.5|10511|10509|175
1606381200000|2020-11-26 09:00:00|10513.5|10511.5|10516|10514|10518|10516|10510|10508|143
1606381500000|2020-11-26 09:05:00|10516.5|10514.5|10520|10518|10520|10518|10510|10508|318
1606381800000|2020-11-26 09:10:00|10520.5|10518.5|10522|10520|10524|10522|10516|10514|146
1606382100000|2020-11-26 09:15:00|10521.5|10519.5|10516|10514|10522|10520|10514|10512|207
1606382400000|2020-11-26 09:20:00|10515.5|10513.5|10516|10514|10518|10516|10513|10511|101
1606382700000|2020-11-26 09:25:00|10515.5|10513.5|10513.5|10511.5|10515.5|10513.5|10507|10505|143
1606383000000|2020-11-26 09:30:00|10514|10512|10511|10509|10515|10513|10509|10507|88
1606383300000|2020-11-26 09:35:00|10510.5|10508.5|10512.5|10510.5|10513|10511|10505.5|10503.5|103
1606383600000|2020-11-26 09:40:00|10513|10511|10505.5|10503.5|10513|10511|10504.5|10502.5|74
1606383900000|2020-11-26 09:45:00|10505|10503|10515.5|10513.5|10516|10514|10505|10503|137
1606384200000|2020-11-26 09:50:00|10516|10514|10513.5|10511.5|10517.5|10515.5|10513|10511|131
1606384500000|2020-11-26 09:55:00|10513|10511|10509|10507|10514|10512|10507|10505|218
1606384800000|2020-11-26 10:00:00|10509.5|10507.5|10516|10514|10517.5|10515.5|10508|10506|151
1606385100000|2020-11-26 10:05:00|10515.5|10513.5|10515|10513|10521|10519|10513|10511|155
1606385400000|2020-11-26 10:10:00|10515.5|10513.5|10514|10512|10517.5|10515.5|10513|10511|47
1606385700000|2020-11-26 10:15:00|10514.5|10512.5|10509.5|10507.5|10517|10515|10509|10507|53
1606386000000|2020-11-26 10:20:00|10510|10508|10512.5|10510.5|10515|10513|10508.5|10506.5|654
1606386300000|2020-11-26 10:25:00|10513|10511|10510|10508|10514|10512|10509|10507|15
1606386600000|2020-11-26 10:30:00|10509.5|10507.5|10500|10498|10510|10508|10500|10498|285
1606386900000|2020-11-26 10:35:00|10500.5|10498.5|10502.5|10500.5|10503.5|10501.5|10498|10496|122
1606387200000|2020-11-26 10:40:00|10502|10500|10497.5|10495.5|10503|10501|10496|10494|72
1606387500000|2020-11-26 10:45:00|10497|10495|10503|10501|10506|10504|10497|10495|54
1606387800000|2020-11-26 10:50:00|10503.5|10501.5|10503.5|10501.5|10504.5|10502.5|10500|10498|40
1606388100000|2020-11-26 10:55:00|10503|10501|10505|10503|10511|10509|10503|10501|77
1606388400000|2020-11-26 11:00:00|10505.5|10503.5|10506.5|10504.5|10508.5|10506.5|10505|10503|55
1606388700000|2020-11-26 11:05:00|10507|10505|10504|10502|10508|10506|10502.5|10500.5|48
1606389000000|2020-11-26 11:10:00|10503|10501|10504.5|10502.5|10505|10503|10501|10499|74
1606389300000|2020-11-26 11:15:00|10504|10502|10508|10506|10508|10506|10504|10502|45
1606389600000|2020-11-26 11:20:00|10507.5|10505.5|10510|10508|10511|10509|10507|10505|133
1606389900000|2020-11-26 11:25:00|10509.5|10507.5|10511.5|10509.5|10512|10510|10509|10507|101
1606390200000|2020-11-26 11:30:00|10511|10509|10507|10505|10514|10512|10503|10501|113
1606390500000|2020-11-26 11:35:00|10508|10506|10508|10506|10510.5|10508.5|10507|10505|58
1606390800000|2020-11-26 11:40:00|10508.5|10506.5|10507|10505|10508.5|10506.5|10505|10503|54
1606391100000|2020-11-26 11:45:00|10506.5|10504.5|10508.5|10506.5|10510|10508|10504|10502|113
1606391400000|2020-11-26 11:50:00|10509|10507|10507.5|10505.5|10509.5|10507.5|10505|10503|63
1606391700000|2020-11-26 11:55:00|10508|10506|10501.5|10499.5|10509|10507|10501.5|10499.5|66
1606392000000|2020-11-26 12:00:00|10500.5|10498.5|10501|10499|10504|10502|10499.5|10497.5|31
1606392300000|2020-11-26 12:05:00|10501.5|10499.5|10499|10497|10502|10500|10496.5|10494.5|67
1606392600000|2020-11-26 12:10:00|10499.5|10497.5|10501|10499|10503.5|10501.5|10499|10497|71
1606392900000|2020-11-26 12:15:00|10500.5|10498.5|10503|10501|10504.5|10502.5|10499.5|10497.5|41
1606393200000|2020-11-26 12:20:00|10503.5|10501.5|10507.5|10505.5|10508|10506|10503|10501|74
1606393500000|2020-11-26 12:25:00|10508|10506|10502|10500|10508|10506|10500.5|10498.5|62
1606393800000|2020-11-26 12:30:00|10503|10501|10508|10506|10508|10506|10501.5|10499.5|37
1606394100000|2020-11-26 12:35:00|10508.5|10506.5|10508|10506|10509|10507|10505.5|10503.5|91
1606394400000|2020-11-26 12:40:00|10507.4|10505.4|10502.4|10500.4|10508.9|10506.9|10501.4|10499.4|95
1606394700000|2020-11-26 12:45:00|10502.9|10500.9|10504.4|10502.4|10506.9|10504.9|10502.4|10500.4|46
1606395000000|2020-11-26 12:50:00|10504.9|10502.9|10505.9|10503.9|10507.4|10505.4|10502.4|10500.4|81
1606395300000|2020-11-26 12:55:00|10506.4|10504.4|10507.9|10505.9|10509.4|10507.4|10505.4|10503.4|17
1606395600000|2020-11-26 13:00:00|10508.4|10506.4|10510.9|10508.9|10511.4|10509.4|10506.4|10504.4|67
1606395900000|2020-11-26 13:05:00|10511.4|10509.4|10513.4|10511.4|10513.4|10511.4|10510.4|10508.4|44
1606396200000|2020-11-26 13:10:00|10513.9|10511.9|10512.4|10510.4|10517.4|10515.4|10512.4|10510.4|174
1606396500000|2020-11-26 13:15:00|10511.9|10509.9|10512.4|10510.4|10513.4|10511.4|10510.4|10508.4|103
1606396800000|2020-11-26 13:20:00|10511.9|10509.9|10511.9|10509.9|10514.4|10512.4|10511.4|10509.4|166
1606397100000|2020-11-26 13:25:00|10511.4|10509.4|10508.4|10506.4|10512.4|10510.4|10508.4|10506.4|124
1606397400000|2020-11-26 13:30:00|10508.9|10506.9|10505.4|10503.4|10509.4|10507.4|10504.9|10502.9|94
1606397700000|2020-11-26 13:35:00|10505.9|10503.9|10505.9|10503.9|10507.9|10505.9|10505.4|10503.4|81
1606398000000|2020-11-26 13:40:00|10506.4|10504.4|10504.9|10502.9|10508.4|10506.4|10502.4|10500.4|226
1606398300000|2020-11-26 13:45:00|10504.4|10502.4|10504.4|10502.4|10507.4|10505.4|10502.4|10500.4|110
1606398600000|2020-11-26 13:50:00|10504.9|10502.9|10502.9|10500.9|10505.4|10503.4|10501.4|10499.4|106
1606398900000|2020-11-26 13:55:00|10503.4|10501.4|10501.4|10499.4|10503.4|10501.4|10498.9|10496.9|204
1606399200000|2020-11-26 14:00:00|10500.4|10498.4|10499.4|10497.4|10501.4|10499.4|10498.4|10496.4|133
1606399500000|2020-11-26 14:05:00|10499.9|10497.9|10502.4|10500.4|10502.9|10500.9|10498.4|10496.4|195
1606399800000|2020-11-26 14:10:00|10502.9|10500.9|10505.4|10503.4|10505.4|10503.4|10501.9|10499.9|108
1606400100000|2020-11-26 14:15:00|10506.4|10504.4|10511.4|10509.4|10511.9|10509.9|10505.4|10503.4|140
1606400400000|2020-11-26 14:20:00|10512.4|10510.4|10516.9|10514.9|10517.4|10515.4|10511.9|10509.9|109
1606400700000|2020-11-26 14:25:00|10516.4|10514.4|10516.4|10514.4|10518.4|10516.4|10515.4|10513.4|111
1606401000000|2020-11-26 14:30:00|10515.9|10513.9|10521.4|10519.4|10521.4|10519.4|10514.9|10512.9|147
1606401300000|2020-11-26 14:35:00|10520.4|10518.4|10521.4|10519.4|10522.4|10520.4|10518.9|10516.9|149
1606401600000|2020-11-26 14:40:00|10520.9|10518.9|10517.4|10515.4|10521.4|10519.4|10516.9|10514.9|221
1606401900000|2020-11-26 14:45:00|10516.9|10514.9|10519.4|10517.4|10520.4|10518.4|10513.4|10511.4|150
1606402200000|2020-11-26 14:50:00|10519.9|10517.9|10517.4|10515.4|10520.4|10518.4|10517.4|10515.4|83
1606402500000|2020-11-26 14:55:00|10516.4|10514.4|10517.4|10515.4|10518.4|10516.4|10513.4|10511.4|259
1606402800000|2020-11-26 15:00:00|10517.9|10515.9|10517.4|10515.4|10519.9|10517.9|10516.4|10514.4|159
1606403100000|2020-11-26 15:05:00|10518.4|10516.4|10513.9|10511.9|10519.4|10517.4|10512.9|10510.9|105
1606403400000|2020-11-26 15:10:00|10514.8|10512.8|10514.3|10512.3|10517.8|10515.8|10514.3|10512.3|121
1606403700000|2020-11-26 15:15:00|10514.8|10512.8|10518.3|10516.3|10518.3|10516.3|10512.3|10510.3|180
1606404000000|2020-11-26 15:20:00|10519.3|10517.3|10520.3|10518.3|10521.3|10519.3|10518.3|10516.3|115
1606404300000|2020-11-26 15:25:00|10520.8|10518.8|10523.8|10521.8|10524.3|10522.3|10519.3|10517.3|84
1606404600000|2020-11-26 15:30:00|10523.3|10521.3|10518.8|10516.8|10524.3|10522.3|10516.3|10514.3|189
1606404900000|2020-11-26 15:35:00|10519.3|10517.3|10518.8|10516.8|10520.3|10518.3|10517.3|10515.3|57
1606405200000|2020-11-26 15:40:00|10518.3|10516.3|10518.8|10516.8|10523.3|10521.3|10517.3|10515.3|149
1606405500000|2020-11-26 15:45:00|10518.3|10516.3|10515.8|10513.8|10519.3|10517.3|10513.3|10511.3|148
1606405800000|2020-11-26 15:50:00|10516.3|10514.3|10514.3|10512.3|10519.8|10517.8|10511.8|10509.8|290
1606406100000|2020-11-26 15:55:00|10513.8|10511.8|10510.8|10508.8|10518.8|10516.8|10509.8|10507.8|408
1606406400000|2020-11-26 16:00:00|10511.3|10509.3|10509.3|10507.3|10511.3|10509.3|10508.8|10506.8|130
1606406700000|2020-11-26 16:05:00|10508.8|10506.8|10511.3|10509.3|10511.3|10509.3|10506.3|10504.3|298
1606407000000|2020-11-26 16:10:00|10510.8|10508.8|10513.3|10511.3|10513.3|10511.3|10508.3|10506.3|305
1606407300000|2020-11-26 16:15:00|10513.8|10511.8|10513.8|10511.8|10516.3|10514.3|10511.8|10509.8|272
1606407600000|2020-11-26 16:20:00|10513.3|10511.3|10507.3|10505.3|10514.3|10512.3|10506.8|10504.8|440
1606407900000|2020-11-26 16:25:00|10506.8|10504.8|10500.3|10498.3|10509.3|10507.3|10498.8|10496.8|1420
1606408200000|2020-11-26 16:30:00|10501.8|10499.8|10497.3|10495.3|10505.3|10503.3|10494.3|10492.3|1113
1606408500000|2020-11-26 16:35:00|10497.8|10495.8|10497.8|10495.8|10501.3|10499.3|10493.3|10491.3|358
1606408800000|2020-11-26 16:40:00|10498.3|10496.3|10503.3|10501.3|10504.3|10502.3|10497.3|10495.3|129
1606409100000|2020-11-26 16:45:00|10502.8|10500.8|10499.8|10497.8|10504.3|10502.3|10499.3|10497.3|56
1606409400000|2020-11-26 16:50:00|10499.3|10497.3|10503.3|10501.3|10504.8|10502.8|10499.3|10497.3|25
1606409700000|2020-11-26 16:55:00|10502.8|10500.8|10506.8|10504.8|10507.3|10505.3|10500.3|10498.3|36
1606410000000|2020-11-26 17:00:00|10507.3|10505.3|10505.3|10503.3|10507.8|10505.8|10503.8|10501.8|56
1606410300000|2020-11-26 17:05:00|10504.8|10502.8|10499.8|10497.8|10505.3|10503.3|10499.3|10497.3|35
1606410600000|2020-11-26 17:10:00|10499.3|10497.3|10495.8|10493.8|10500.3|10498.3|10495.3|10493.3|17
1606410900000|2020-11-26 17:15:00|10496.3|10494.3|10498.8|10496.8|10499.3|10497.3|10495.3|10493.3|28
1606411200000|2020-11-26 17:20:00|10498.3|10496.3|10495.3|10493.3|10499.3|10497.3|10495.3|10493.3|6
1606411500000|2020-11-26 17:25:00|10495.8|10493.8|10491.3|10489.3|10496.3|10494.3|10491.3|10489.3|28
1606411800000|2020-11-26 17:30:00|10491.8|10489.8|10489.3|10487.3|10493.3|10491.3|10489.3|10487.3|27
1606412100000|2020-11-26 17:35:00|10489.8|10487.8|10488.3|10486.3|10490.8|10488.8|10486.3|10484.3|16
1606412400000|2020-11-26 17:40:00|10488.8|10486.8|10482.8|10480.8|10490.8|10488.8|10480.3|10478.3|26
1606412700000|2020-11-26 17:45:00|10483.3|10481.3|10487.8|10485.8|10490.3|10488.3|10483.3|10481.3|20
1606413000000|2020-11-26 17:50:00|10487.3|10485.3|10488.8|10486.8|10490.3|10488.3|10486.3|10484.3|5
1606413300000|2020-11-26 17:55:00|10488.3|10486.3|10493.8|10491.8|10494.3|10492.3|10486.8|10484.8|4
1606413600000|2020-11-26 18:00:00|10494.3|10492.3|10491.3|10489.3|10494.3|10492.3|10490.8|10488.8|4
1606413900000|2020-11-26 18:05:00|10490.8|10488.8|10490.8|10488.8|10491.3|10489.3|10490.8|10488.8|0
1606414200000|2020-11-26 18:10:00|10491.3|10489.3|10491.3|10489.3|10491.3|10489.3|10491.3|10489.3|0
1606414500000|2020-11-26 18:15:00|10490.8|10488.8|10492.3|10490.3|10492.3|10490.3|10490.8|10488.8|2
1606414800000|2020-11-26 18:20:00|10491.8|10489.8|10492.3|10490.3|10492.3|10490.3|10491.8|10489.8|2
1606415100000|2020-11-26 18:25:00|10491.8|10489.8|10494.3|10492.3|10494.3|10492.3|10491.3|10489.3|6
1606415400000|2020-11-26 18:30:00|10493.3|10491.3|10492.8|10490.8|10493.8|10491.8|10492.8|10490.8|4
1606415700000|2020-11-26 18:35:00|10493.3|10491.3|10491.8|10489.8|10493.3|10491.3|10491.8|10489.8|4
1606416000000|2020-11-26 18:40:00|10492.3|10490.3|10490.3|10488.3|10492.8|10490.8|10490.3|10488.3|8
1606417500000|2020-11-26 19:05:00|10490.8|10488.8|10491.3|10489.3|10491.3|10489.3|10490.8|10488.8|0
1606417800000|2020-11-26 19:10:00|10490.8|10488.8|10490.8|10488.8|10491.3|10489.3|10490.8|10488.8|2
1606418100000|2020-11-26 19:15:00|10491.3|10489.3|10490.3|10488.3|10491.3|10489.3|10490.3|10488.3|0
1606418400000|2020-11-26 19:20:00|10490.8|10488.8|10491.8|10489.8|10494.3|10492.3|10490.8|10488.8|8
1606419600000|2020-11-26 19:40:00|10491.3|10489.3|10491.8|10489.8|10491.8|10489.8|10490.8|10488.8|0
1606419900000|2020-11-26 19:45:00|10492.3|10490.3|10491.8|10489.8|10492.3|10490.3|10491.8|10489.8|0
1606420800000|2020-11-26 20:00:00|10491.3|10489.3|10491.3|10489.3|10491.8|10489.8|10491.3|10489.3|0
1606421100000|2020-11-26 20:05:00|10490.8|10488.8|10490.8|10488.8|10490.8|10488.8|10490.3|10488.3|0
1606421400000|2020-11-26 20:10:00|10490.3|10488.3|10487.3|10485.3|10490.3|10488.3|10486.8|10484.8|8
1606421700000|2020-11-26 20:15:00|10487.8|10485.8|10487.8|10485.8|10488.8|10486.8|10487.3|10485.3|1
1606422000000|2020-11-26 20:20:00|10487.3|10485.3|10488.8|10486.8|10488.8|10486.8|10487.3|10485.3|1
1606422300000|2020-11-26 20:25:00|10488.3|10486.3|10488.8|10486.8|10488.8|10486.8|10488.3|10486.3|0
1606422600000|2020-11-26 20:30:00|10488.3|10486.3|10488.3|10486.3|10488.8|10486.8|10488.3|10486.3|0
1606422900000|2020-11-26 20:35:00|10488.8|10486.8|10487.8|10485.8|10488.8|10486.8|10487.3|10485.3|3
1606423200000|2020-11-26 20:40:00|10487.3|10485.3|10488.3|10486.3|10488.3|10486.3|10487.3|10485.3|0
1606423500000|2020-11-26 20:45:00|10488.8|10486.8|10478.8|10476.8|10491.3|10489.3|10478.8|10476.8|44
1606423800000|2020-11-26 20:50:00|10480.8|10478.8|10488.8|10486.8|10489.8|10487.8|10479.3|10477.3|7
1606424100000|2020-11-26 20:55:00|10488.3|10486.3|10489.8|10483.8|10491.3|10489.3|10487.8|10483.8|4
1606425000000|2020-11-26 21:10:00|10489.4|10483.4|10489.2|10483.2|10489.4|10483.4|10489.2|10483.2|0
1606431600000|2020-11-26 23:00:00|10490.3|10484.3|10498|10492|10498.7|10492.7|10490.3|10484.3|0
1606431900000|2020-11-26 23:05:00|10497.8|10491.8|10491.1|10485.1|10497.8|10491.8|10490|10484|0
1606432200000|2020-11-26 23:10:00|10491.3|10485.3|10494.2|10488.2|10495.8|10489.8|10489.4|10483.4|0
1606432500000|2020-11-26 23:15:00|10494.1|10488.1|10490|10484|10494.1|10488.1|10490|10484|0
1606432800000|2020-11-26 23:20:00|10490.1|10484.1|10488.9|10482.9|10490.5|10484.5|10487.1|10481.1|0
1606433100000|2020-11-26 23:25:00|10488.6|10482.6|10488.1|10482.1|10490|10484|10488.1|10482.1|0
1606433400000|2020-11-26 23:30:00|10487.9|10481.9|10487.6|10481.6|10491.8|10485.8|10487.1|10481.1|0
1606433700000|2020-11-26 23:35:00|10487.3|10481.3|10485.9|10479.9|10488.1|10482.1|10480.6|10474.6|0
1606434000000|2020-11-26 23:40:00|10485.8|10479.8|10487.5|10481.5|10488|10482|10483.8|10477.8|0
1606434300000|2020-11-26 23:45:00|10487.6|10481.6|10492.3|10486.3|10492.3|10486.3|10487.6|10481.6|0
1606434600000|2020-11-26 23:50:00|10492.2|10486.2|10491|10485|10492.8|10486.8|10491|10485|0
1606434900000|2020-11-26 23:55:00|10491.2|10485.2|10491|10485|10492.8|10486.8|10489.3|10483.3|0
1606435200000|2020-11-27 00:00:00|10491.2|10485.2|10489.3|10483.3|10493.9|10487.9|10488.8|10482.8|0
1606435500000|2020-11-27 00:05:00|10489.4|10483.4|10481.1|10475.1|10489.9|10483.9|10479.5|10473.5|0
1606435800000|2020-11-27 00:10:00|10481.2|10475.2|10483.5|10477.5|10484.6|10478.6|10480.6|10474.6|0
1606436100000|2020-11-27 00:15:00|10483.6|10477.6|10487|10481|10489.5|10483.5|10482.3|10476.3|0
1606436400000|2020-11-27 00:20:00|10486.9|10480.9|10490.7|10484.7|10491.9|10485.9|10484.5|10478.5|0
1606436700000|2020-11-27 00:25:00|10491.1|10485.1|10489.5|10483.5|10492.1|10486.1|10489.5|10483.5|0
1606437000000|2020-11-27 00:30:00|10489.6|10483.6|10484.7|10478.7|10492.1|10486.1|10484.7|10478.7|0
1606437300000|2020-11-27 00:35:00|10484.8|10478.8|10489.7|10483.7|10489.7|10483.7|10482.2|10476.2|0
1606437600000|2020-11-27 00:40:00|10489.6|10483.6|10489.7|10483.7|10492.2|10486.2|10487.3|10481.3|0
1606437900000|2020-11-27 00:45:00|10489.6|10483.6|10489.7|10483.7|10492.1|10486.1|10489.5|10483.5|0
1606438200000|2020-11-27 00:50:00|10489.6|10483.6|10491.9|10485.9|10491.9|10485.9|10487.1|10481.1|0
1606438500000|2020-11-27 00:55:00|10491.8|10485.8|10496.8|10490.8|10496.8|10490.8|10491.8|10485.8|0
1606438800000|2020-11-27 01:00:00|10496.7|10490.7|10496.6|10490.6|10496.8|10490.8|10491.8|10485.8|0
1606439100000|2020-11-27 01:05:00|10496.2|10490.2|10494.2|10488.2|10496.8|10490.8|10491.8|10485.8|0
1606439400000|2020-11-27 01:10:00|10494.3|10488.3|10492|10486|10494.4|10488.4|10491.9|10485.9|0
1606439700000|2020-11-27 01:15:00|10491.9|10485.9|10492|10486|10496.8|10490.8|10489.5|10483.5|0
1606440000000|2020-11-27 01:20:00|10492.8|10486.8|10491|10485|10494.3|10488.3|10489.5|10483.5|0
1606440300000|2020-11-27 01:25:00|10490.6|10484.6|10488.5|10482.5|10493.5|10487.5|10488.5|10482.5|0
1606440600000|2020-11-27 01:30:00|10488.6|10482.6|10491|10485|10493.5|10487.5|10486.1|10480.1|0
1606440900000|2020-11-27 01:35:00|10491.1|10485.1|10496|10490|10496|10490|10491|10485|0
1606441200000|2020-11-27 01:40:00|10495.6|10489.6|10493.7|10487.7|10496|10490|10493.6|10487.6|0
1606441500000|2020-11-27 01:45:00|10493.8|10487.8|10491.3|10485.3|10496.3|10490.3|10491.2|10485.2|0
1606441800000|2020-11-27 01:50:00|10491.2|10485.2|10484.1|10478.1|10491.3|10485.3|10484|10478|0
1606442100000|2020-11-27 01:55:00|10484.2|10478.2|10480.3|10474.3|10486.5|10480.5|10479.1|10473.1|0
1606442400000|2020-11-27 02:00:00|10480.7|10474.7|10474.4|10468.4|10481.5|10475.5|10474.4|10468.4|0
1606442700000|2020-11-27 02:05:00|10475.2|10469.2|10469.8|10463.8|10476.7|10470.7|10464.3|10458.3|0
1606443000000|2020-11-27 02:10:00|10469.9|10463.9|10472.4|10466.4|10474.8|10468.8|10469.8|10463.8|0
1606443300000|2020-11-27 02:15:00|10473.2|10467.2|10472.1|10466.1|10474.8|10468.8|10472.1|10466.1|0
1606443600000|2020-11-27 02:20:00|10472.2|10466.2|10477.1|10471.1|10477.1|10471.1|10472.2|10466.2|0
1606443900000|2020-11-27 02:25:00|10477.9|10471.9|10474.7|10468.7|10479.4|10473.4|10474.7|10468.7|0
1606444200000|2020-11-27 02:30:00|10475.5|10469.5|10474.9|10468.9|10477.1|10471.1|10474.7|10468.7|0
1606444500000|2020-11-27 02:35:00|10475.6|10469.6|10479.5|10473.5|10479.6|10473.6|10474.7|10468.7|0
1606444800000|2020-11-27 02:40:00|10479.6|10473.6|10479.6|10473.6|10481.9|10475.9|10477.1|10471.1|0
1606445100000|2020-11-27 02:45:00|10479.5|10473.5|10479.2|10473.2|10479.6|10473.6|10477.1|10471.1|0
1606445400000|2020-11-27 02:50:00|10479.3|10473.3|10478|10472|10481.7|10475.7|10476.8|10470.8|0
1606445700000|2020-11-27 02:55:00|10478.1|10472.1|10479.4|10473.4|10479.4|10473.4|10476.8|10470.8|0
1606446000000|2020-11-27 03:00:00|10479|10473|10476.6|10470.6|10479.4|10473.4|10475.5|10469.5|0
1606446300000|2020-11-27 03:05:00|10476.7|10470.7|10476.7|10470.7|10476.7|10470.7|10474.3|10468.3|0
1606446600000|2020-11-27 03:10:00|10477.5|10471.5|10476.7|10470.7|10479.1|10473.1|10476.7|10470.7|0
1606446900000|2020-11-27 03:15:00|10477.1|10471.1|10474.2|10468.2|10479|10473|10474.2|10468.2|0
1606447200000|2020-11-27 03:20:00|10474.1|10468.1|10474.2|10468.2|10474.2|10468.2|10474.1|10468.1|0
1606447500000|2020-11-27 03:25:00|10474.3|10468.3|10479.1|10473.1|10479.1|10473.1|10474.2|10468.2|0
1606447800000|2020-11-27 03:30:00|10479.9|10473.9|10486.3|10480.3|10486.3|10480.3|10479.9|10473.9|0
1606448100000|2020-11-27 03:35:00|10486.2|10480.2|10486.4|10480.4|10486.4|10480.4|10483.9|10477.9|0
1606448400000|2020-11-27 03:40:00|10486.5|10480.5|10488.8|10482.8|10491.3|10485.3|10486.4|10480.4|0
1606448700000|2020-11-27 03:45:00|10488.7|10482.7|10488.8|10482.8|10488.8|10482.8|10486.4|10480.4|0
1606449000000|2020-11-27 03:50:00|10488.9|10482.9|10491.5|10485.5|10491.5|10485.5|10488.8|10482.8|0
1606449300000|2020-11-27 03:55:00|10491.4|10485.4|10491.5|10485.5|10493.9|10487.9|10489.1|10483.1|0
1606449600000|2020-11-27 04:00:00|10491.1|10485.1|10492.8|10486.8|10494|10488|10489.1|10483.1|0
1606449900000|2020-11-27 04:05:00|10492.4|10486.4|10489.3|10483.3|10494|10488|10489.2|10483.2|0
1606450200000|2020-11-27 04:10:00|10489.7|10483.7|10489.4|10483.4|10491.7|10485.7|10489.3|10483.3|0
1606450500000|2020-11-27 04:15:00|10489|10483|10487.1|10481.1|10489.6|10483.6|10484.8|10478.8|0
1606450800000|2020-11-27 04:20:00|10486.3|10480.3|10489.6|10483.6|10489.6|10483.6|10484.8|10478.8|0
1606451100000|2020-11-27 04:25:00|10489.5|10483.5|10490.6|10484.6|10492|10486|10489.5|10483.5|0
1606451400000|2020-11-27 04:30:00|10491|10485|10492|10486|10494.4|10488.4|10489.5|10483.5|0
1606451700000|2020-11-27 04:35:00|10491.9|10485.9|10492|10486|10494.3|10488.3|10491.9|10485.9|0
1606452000000|2020-11-27 04:40:00|10492.1|10486.1|10494.4|10488.4|10494.4|10488.4|10492|10486|0
1606452300000|2020-11-27 04:45:00|10494.5|10488.5|10496.7|10490.7|10499.3|10493.3|10494.5|10488.5|0
1606452600000|2020-11-27 04:50:00|10496.8|10490.8|10494.3|10488.3|10496.8|10490.8|10494.3|10488.3|0
1606452900000|2020-11-27 04:55:00|10494.4|10488.4|10492.1|10486.1|10496.7|10490.7|10492|10486|0
1606453200000|2020-11-27 05:00:00|10492|10486|10489.7|10483.7|10492.1|10486.1|10489.7|10483.7|0
1606453500000|2020-11-27 05:05:00|10489.8|10483.8|10488.5|10482.5|10492.1|10486.1|10487.3|10481.3|0
1606453800000|2020-11-27 05:10:00|10488.1|10482.1|10486.2|10480.2|10489.7|10483.7|10484.8|10478.8|0
1606454100000|2020-11-27 05:15:00|10486.6|10480.6|10490|10484|10490|10484|10485.1|10479.1|0
1606454400000|2020-11-27 05:20:00|10489.9|10483.9|10487.6|10481.6|10492.4|10486.4|10487.6|10481.6|0
1606454700000|2020-11-27 05:25:00|10487.7|10481.7|10487.4|10481.4|10490.2|10484.2|10487.4|10481.4|0
1606455000000|2020-11-27 05:30:00|10488.2|10482.2|10492.5|10486.5|10492.5|10486.5|10488.2|10482.2|0
1606455300000|2020-11-27 05:35:00|10492.4|10486.4|10487.7|10481.7|10492.4|10486.4|10487.7|10481.7|0
1606455600000|2020-11-27 05:40:00|10487.8|10481.8|10492.7|10486.7|10492.7|10486.7|10487.7|10481.7|0
1606455900000|2020-11-27 05:45:00|10492.8|10486.8|10495.2|10489.2|10495.3|10489.3|10490.2|10484.2|0
1606456200000|2020-11-27 05:50:00|10494.4|10488.4|10495.3|10489.3|10495.4|10489.4|10490.5|10484.5|0
1606456500000|2020-11-27 05:55:00|10495.4|10489.4|10502.5|10496.5|10502.5|10496.5|10495.2|10489.2|0
1606456800000|2020-11-27 06:00:00|10502.4|10496.4|10497.6|10491.6|10502.4|10496.4|10495.1|10489.1|0
1606457100000|2020-11-27 06:05:00|10497.7|10491.7|10500.1|10494.1|10500.2|10494.2|10497.6|10491.6|0
1606457400000|2020-11-27 06:10:00|10499.9|10493.9|10505|10499|10507.3|10501.3|10497.6|10491.6|0
1606457700000|2020-11-27 06:15:00|10505.1|10499.1|10502.3|10496.3|10505.1|10499.1|10502.2|10496.2|0
1606458000000|2020-11-27 06:20:00|10502.2|10496.2|10507|10501|10507|10501|10502.2|10496.2|0
1606458300000|2020-11-27 06:25:00|10506.6|10500.6|10506.9|10500.9|10509.3|10503.3|10504.6|10498.6|0
1606458600000|2020-11-27 06:30:00|10506.8|10500.8|10509.5|10503.5|10512.1|10506.1|10506.8|10500.8|0
1606458900000|2020-11-27 06:35:00|10509.6|10503.6|10513|10507|10514.2|10508.2|10509.5|10503.5|0
1606459200000|2020-11-27 06:40:00|10513.1|10507.1|10511.5|10505.5|10513.1|10507.1|10511.4|10505.4|0
1606459500000|2020-11-27 06:45:00|10511.6|10505.6|10511.5|10505.5|10513.9|10507.9|10511.4|10505.4|0
1606459800000|2020-11-27 06:50:00|10511.4|10505.4|10513.9|10507.9|10513.9|10507.9|10509.2|10503.2|0
1606460100000|2020-11-27 06:55:00|10513.1|10507.1|10513.7|10507.7|10514|10508|10511.6|10505.6|0
1606460400000|2020-11-27 07:00:00|10507.3|10505.3|10506.8|10504.8|10508.8|10506.8|10503.8|10501.8|29
1606460700000|2020-11-27 07:05:00|10506.3|10504.3|10502.3|10500.3|10507.8|10505.8|10501.8|10499.8|25
1606461000000|2020-11-27 07:10:00|10501.8|10499.8|10504.8|10502.8|10505.3|10503.3|10501.3|10499.3|10
1606461300000|2020-11-27 07:15:00|10505.3|10503.3|10502.3|10500.3|10505.3|10503.3|10501.3|10499.3|20
1606461600000|2020-11-27 07:20:00|10502.8|10500.8|10505.3|10503.3|10506.8|10504.8|10502.3|10500.3|27
1606461900000|2020-11-27 07:25:00|10504.8|10502.8|10504.8|10502.8|10506.8|10504.8|10503.8|10501.8|4
1606462200000|2020-11-27 07:30:00|10504.3|10502.3|10503.3|10501.3|10504.8|10502.8|10501.8|10499.8|12
1606462500000|2020-11-27 07:35:00|10503.8|10501.8|10503.8|10501.8|10503.8|10501.8|10502.8|10500.8|0
1606462800000|2020-11-27 07:40:00|10503.3|10501.3|10502.3|10500.3|10503.8|10501.8|10502.3|10500.3|4
1606463100000|2020-11-27 07:45:00|10502.8|10500.8|10502.8|10500.8|10504.3|10502.3|10501.8|10499.8|14
1606463400000|2020-11-27 07:50:00|10502.3|10500.3|10501.8|10499.8|10504.3|10502.3|10501.8|10499.8|28
1606463700000|2020-11-27 07:55:00|10501.3|10499.3|10487.3|10485.3|10501.3|10499.3|10484.8|10482.8|168
1606464000000|2020-11-27 08:00:00|10487.8|10485.8|10492.3|10490.3|10502.3|10500.3|10475.3|10473.3|736
1606464300000|2020-11-27 08:05:00|10491.8|10489.8|10488.8|10486.8|10496.8|10494.8|10484.3|10482.3|342
1606464600000|2020-11-27 08:10:00|10489.3|10487.3|10481.8|10479.8|10490.3|10488.3|10477.3|10475.3|292
1606464900000|2020-11-27 08:15:00|10481.3|10479.3|10473.8|10471.8|10487.3|10485.3|10472.3|10470.3|287
1606465200000|2020-11-27 08:20:00|10474.3|10472.3|10484.3|10482.3|10495.3|10493.3|10473.3|10471.3|284
1606465500000|2020-11-27 08:25:00|10482.8|10480.8|10481.8|10479.8|10486.8|10484.8|10480.3|10478.3|276
1606465800000|2020-11-27 08:30:00|10480.8|10478.8|10484.3|10482.3|10484.3|10482.3|10473.8|10471.8|252
1606466100000|2020-11-27 08:35:00|10483.8|10481.8|10482.3|10480.3|10486.8|10484.8|10478.8|10476.8|191
1606466400000|2020-11-27 08:40:00|10481.4|10479.4|10484.9|10482.9|10486.4|10484.4|10480.9|10478.9|177
1606466700000|2020-11-27 08:45:00|10484.4|10482.4|10483.4|10481.4|10486.4|10484.4|10480.4|10478.4|185
1606467000000|2020-11-27 08:50:00|10483.9|10481.9|10491.9|10489.9|10491.9|10489.9|10481.9|10479.9|263
1606467300000|2020-11-27 08:55:00|10492.4|10490.4|10496.9|10494.9|10498.4|10496.4|10490.9|10488.9|181
1606467600000|2020-11-27 09:00:00|10497.4|10495.4|10500.9|10498.9|10506.9|10504.9|10495.4|10493.4|287
1606467900000|2020-11-27 09:05:00|10500.4|10498.4|10501.4|10499.4|10503.9|10501.9|10496.4|10494.4|152
1606468200000|2020-11-27 09:10:00|10501.9|10499.9|10501.4|10499.4|10505.9|10503.9|10497.9|10495.9|88
1606468500000|2020-11-27 09:15:00|10500.9|10498.9|10504.4|10502.4|10506.4|10504.4|10497.9|10495.9|89
1606468800000|2020-11-27 09:20:00|10503.9|10501.9|10498.9|10496.9|10505.9|10503.9|10497.4|10495.4|183
1606469100000|2020-11-27 09:25:00|10499.4|10497.4|10501.9|10499.9|10503.9|10501.9|10496.9|10494.9|136
1606469400000|2020-11-27 09:30:00|10501.4|10499.4|10499.9|10497.9|10502.9|10500.9|10496.4|10494.4|148
1606469700000|2020-11-27 09:35:00|10500.4|10498.4|10497.4|10495.4|10504.4|10502.4|10497.4|10495.4|169
1606470000000|2020-11-27 09:40:00|10497.9|10495.9|10498.4|10496.4|10502.4|10500.4|10497.4|10495.4|150
1606470300000|2020-11-27 09:45:00|10497.4|10495.4|10499.4|10497.4|10500.9|10498.9|10495.9|10493.9|103
1606470600000|2020-11-27 09:50:00|10498.9|10496.9|10493.4|10491.4|10500.9|10498.9|10492.4|10490.4|130
1606470900000|2020-11-27 09:55:00|10493.9|10491.9|10492.4|10490.4|10496.9|10494.9|10491.4|10489.4|92
1606471200000|2020-11-27 10:00:00|10492.9|10490.9|10484.4|10482.4|10492.9|10490.9|10484.4|10482.4|101
1606471500000|2020-11-27 10:05:00|10484.9|10482.9|10482.4|10480.4|10485.9|10483.9|10479.9|10477.9|147
1606471800000|2020-11-27 10:10:00|10481.9|10479.9|10481.4|10479.4|10482.9|10480.9|10480.4|10478.4|122
1606472100000|2020-11-27 10:15:00|10480.9|10478.9|10472.9|10470.9|10480.9|10478.9|10468.4|10466.4|268
1606472400000|2020-11-27 10:20:00|10473.4|10471.4|10477.9|10475.9|10480.9|10478.9|10469.4|10467.4|263
1606472700000|2020-11-27 10:25:00|10478.4|10476.4|10474.9|10472.9|10480.4|10478.4|10474.4|10472.4|129
1606473000000|2020-11-27 10:30:00|10474.4|10472.4|10479.4|10477.4|10480.4|10478.4|10474.4|10472.4|153
1606473300000|2020-11-27 10:35:00|10478.9|10476.9|10485.4|10483.4|10486.9|10484.9|10477.9|10475.9|155
1606473600000|2020-11-27 10:40:00|10485.9|10483.9|10489.4|10487.4|10489.4|10487.4|10485.4|10483.4|118
1606473900000|2020-11-27 10:45:00|10488.9|10486.9|10493.4|10491.4|10494.9|10492.9|10485.4|10483.4|162
1606474200000|2020-11-27 10:50:00|10492.9|10490.9|10489.4|10487.4|10494.9|10492.9|10489.4|10487.4|105
1606474500000|2020-11-27 10:55:00|10489.9|10487.9|10492.4|10490.4|10494.9|10492.9|10489.9|10487.9|562
1606474800000|2020-11-27 11:00:00|10492.9|10490.9|10486.9|10484.9|10494.4|10492.4|10486.4|10484.4|96
1606475100000|2020-11-27 11:05:00|10486.4|10484.4|10484.4|10482.4|10488.4|10486.4|10483.9|10481.9|50
1606475400000|2020-11-27 11:10:00|10483.9|10481.9|10486.4|10484.4|10488.9|10486.9|10481.4|10479.4|58
1606475700000|2020-11-27 11:15:00|10486.9|10484.9|10489.4|10487.4|10490.4|10488.4|10486.9|10484.9|307
1606476000000|2020-11-27 11:20:00|10488.9|10486.9|10489.9|10487.9|10492.4|10490.4|10487.4|10485.4|109
1606476300000|2020-11-27 11:25:00|10490.4|10488.4|10485.9|10483.9|10490.9|10488.9|10485.9|10483.9|113
1606476600000|2020-11-27 11:30:00|10486.4|10484.4|10486.4|10484.4|10486.4|10484.4|10481.4|10479.4|83
1606476900000|2020-11-27 11:35:00|10485.9|10483.9|10483.9|10481.9|10486.9|10484.9|10483.4|10481.4|110
1606477200000|2020-11-27 11:40:00|10484.4|10482.4|10488.4|10486.4|10490.9|10488.9|10484.4|10482.4|66
1606477500000|2020-11-27 11:45:00|10487.9|10485.9|10488.4|10486.4|10490.4|10488.4|10486.4|10484.4|63
1606477800000|2020-11-27 11:50:00|10488.9|10486.9|10486.9|10484.9|10489.4|10487.4|10482.4|10480.4|287
1606478100000|2020-11-27 11:55:00|10487.4|10485.4|10489.9|10487.9|10490.4|10488.4|10486.4|10484.4|102
1606478400000|2020-11-27 12:00:00|10489.4|10487.4|10484.4|10482.4|10489.9|10487.9|10483.9|10481.9|80
1606478700000|2020-11-27 12:05:00|10484.9|10482.9|10488.4|10486.4|10488.4|10486.4|10483.4|10481.4|81
1606479000000|2020-11-27 12:10:00|10488.9|10486.9|10481.4|10479.4|10488.9|10486.9|10479.9|10477.9|189
1606479300000|2020-11-27 12:15:00|10481.9|10479.9|10482.4|10480.4|10483.4|10481.4|10480.4|10478.4|131
1606479600000|2020-11-27 12:20:00|10481.9|10479.9|10481.4|10479.4|10482.4|10480.4|10480.4|10478.4|62
1606479900000|2020-11-27 12:25:00|10481.9|10479.9|10483.9|10481.9|10483.9|10481.9|10479.4|10477.4|132
1606480200000|2020-11-27 12:30:00|10484.4|10482.4|10481.9|10479.9|10484.9|10482.9|10480.4|10478.4|49
1606480500000|2020-11-27 12:35:00|10482.4|10480.4|10487.4|10485.4|10487.4|10485.4|10482.4|10480.4|36
1606480800000|2020-11-27 12:40:00|10488.3|10486.3|10484.8|10482.8|10489.8|10487.8|10483.8|10481.8|49
1606481100000|2020-11-27 12:45:00|10485.3|10483.3|10486.3|10484.3|10486.8|10484.8|10482.8|10480.8|55
1606481400000|2020-11-27 12:50:00|10485.8|10483.8|10482.8|10480.8|10485.8|10483.8|10481.3|10479.3|68
1606481700000|2020-11-27 12:55:00|10483.3|10481.3|10481.3|10479.3|10483.8|10481.8|10479.3|10477.3|47
1606482000000|2020-11-27 13:00:00|10482.3|10480.3|10480.3|10478.3|10482.3|10480.3|10478.3|10476.3|98
1606482300000|2020-11-27 13:05:00|10480.8|10478.8|10476.3|10474.3|10480.8|10478.8|10476.3|10474.3|74
1606482600000|2020-11-27 13:10:00|10475.8|10473.8|10475.3|10473.3|10476.3|10474.3|10473.3|10471.3|208
1606482900000|2020-11-27 13:15:00|10474.8|10472.8|10474.3|10472.3|10477.3|10475.3|10473.3|10471.3|140
1606483200000|2020-11-27 13:20:00|10473.8|10471.8|10470.8|10468.8|10474.8|10472.8|10470.3|10468.3|97
1606483500000|2020-11-27 13:25:00|10470.3|10468.3|10456.3|10454.3|10470.8|10468.8|10456.3|10454.3|314
1606483800000|2020-11-27 13:30:00|10455.8|10453.8|10459.8|10457.8|10463.3|10461.3|10454.8|10452.8|244
1606484100000|2020-11-27 13:35:00|10460.3|10458.3|10456.8|10454.8|10463.3|10461.3|10455.8|10453.8|262
1606484400000|2020-11-27 13:40:00|10457.3|10455.3|10466.3|10464.3|10466.3|10464.3|10457.3|10455.3|170
1606484700000|2020-11-27 13:45:00|10466.8|10464.8|10462.3|10460.3|10466.8|10464.8|10461.8|10459.8|105
1606485000000|2020-11-27 13:50:00|10461.8|10459.8|10464.8|10462.8|10464.8|10462.8|10460.3|10458.3|68
1606485300000|2020-11-27 13:55:00|10464.3|10462.3|10465.3|10463.3|10469.3|10467.3|10463.3|10461.3|130
1606485600000|2020-11-27 14:00:00|10464.8|10462.8|10465.8|10463.8|10467.3|10465.3|10463.3|10461.3|97
1606485900000|2020-11-27 14:05:00|10465.3|10463.3|10467.3|10465.3|10468.3|10466.3|10464.3|10462.3|106
1606486200000|2020-11-27 14:10:00|10467.8|10465.8|10468.3|10466.3|10468.8|10466.8|10465.3|10463.3|220
1606486500000|2020-11-27 14:15:00|10467.8|10465.8|10467.8|10465.8|10468.3|10466.3|10464.3|10462.3|156
1606486800000|2020-11-27 14:20:00|10467.3|10465.3|10469.3|10467.3|10469.3|10467.3|10466.3|10464.3|192
1606487100000|2020-11-27 14:25:00|10469.8|10467.8|10462.3|10460.3|10470.3|10468.3|10462.3|10460.3|131
1606487400000|2020-11-27 14:30:00|10462.8|10460.8|10455.8|10453.8|10467.8|10465.8|10455.3|10453.3|490
1606487700000|2020-11-27 14:35:00|10455.3|10453.3|10471.3|10469.3|10472.8|10470.8|10454.3|10452.3|545
1606488000000|2020-11-27 14:40:00|10470.8|10468.8|10483.3|10481.3|10483.3|10481.3|10470.3|10468.3|478
1606488300000|2020-11-27 14:45:00|10483.8|10481.8|10487.8|10485.8|10487.8|10485.8|10481.3|10479.3|378
1606488600000|2020-11-27 14:50:00|10488.3|10486.3|10489.3|10487.3|10491.3|10489.3|10486.3|10484.3|395
1606488900000|2020-11-27 14:55:00|10488.8|10486.8|10479.8|10477.8|10489.3|10487.3|10478.8|10476.8|309
1606489200000|2020-11-27 15:00:00|10479.3|10477.3|10482.8|10480.8|10483.8|10481.8|10477.3|10475.3|316
1606489500000|2020-11-27 15:05:00|10482.3|10480.3|10484.3|10482.3|10488.3|10486.3|10478.8|10476.8|239
1606489800000|2020-11-27 15:10:00|10482.5|10480.5|10487.5|10485.5|10488|10486|10481.5|10479.5|176
1606490100000|2020-11-27 15:15:00|10487|10485|10483|10481|10488.5|10486.5|10482.5|10480.5|163
1606490400000|2020-11-27 15:20:00|10483.5|10481.5|10483|10481|10483.5|10481.5|10479.5|10477.5|252
1606490700000|2020-11-27 15:25:00|10482.5|10480.5|10478.5|10476.5|10483|10481|10476.5|10474.5|138
1606491000000|2020-11-27 15:30:00|10479.5|10477.5|10470.5|10468.5|10479.5|10477.5|10466|10464|560
1606491300000|2020-11-27 15:35:00|10471|10469|10467.5|10465.5|10476.5|10474.5|10467.5|10465.5|133
1606491600000|2020-11-27 15:40:00|10467|10465|10473|10471|10477.5|10475.5|10466.5|10464.5|194
1606491900000|2020-11-27 15:45:00|10472.5|10470.5|10472.5|10470.5|10476|10474|10470.5|10468.5|126
1606492200000|2020-11-27 15:50:00|10472|10470|10467|10465|10472|10470|10465.5|10463.5|99
1606492500000|2020-11-27 15:55:00|10466.5|10464.5|10465|10463|10469.5|10467.5|10464.5|10462.5|201
1606492800000|2020-11-27 16:00:00|10464.5|10462.5|10465|10463|10470.5|10468.5|10463.5|10461.5|222
1606493100000|2020-11-27 16:05:00|10464.5|10462.5|10466.5|10464.5|10466.5|10464.5|10460.5|10458.5|193
1606493400000|2020-11-27 16:10:00|10466|10464|10465|10463|10466.5|10464.5|10461.5|10459.5|256
1606493700000|2020-11-27 16:15:00|10465.5|10463.5|10488.5|10486.5|10488.5|10486.5|10464|10462|1333
1606494000000|2020-11-27 16:20:00|10489|10487|10495|10493|10506.5|10504.5|10488.5|10486.5|1883
1606494300000|2020-11-27 16:25:00|10495.5|10493.5|10503.5|10501.5|10507.5|10505.5|10495.5|10493.5|2443
1606494600000|2020-11-27 16:30:00|10504.5|10502.5|10482|10480|10505|10503|10473.5|10471.5|1218
1606494900000|2020-11-27 16:35:00|10484|10482|10485|10483|10491|10489|10477|10475|506
1606495200000|2020-11-27 16:40:00|10484.5|10482.5|10484.5|10482.5|10490.5|10488.5|10482|10480|204
1606495500000|2020-11-27 16:45:00|10484|10482|10482|10480|10488.5|10486.5|10481|10479|71
1606495800000|2020-11-27 16:50:00|10481.5|10479.5|10484.5|10482.5|10490|10488|10481|10479|329
1606496100000|2020-11-27 16:55:00|10484|10482|10491|10489|10492.5|10490.5|10480.5|10478.5|76
1606496400000|2020-11-27 17:00:00|10491.5|10489.5|10483.5|10481.5|10493|10491|10483|10481|42
1606496700000|2020-11-27 17:05:00|10483|10481|10487|10485|10487.5|10485.5|10480|10478|60
1606497000000|2020-11-27 17:10:00|10487.5|10485.5|10482.5|10480.5|10487.5|10485.5|10479|10477|35
1606497300000|2020-11-27 17:15:00|10482|10480|10486|10484|10486.5|10484.5|10481|10479|7
1606497600000|2020-11-27 17:20:00|10485.5|10483.5|10480|10478|10486.5|10484.5|10478.5|10476.5|37
1606497900000|2020-11-27 17:25:00|10480.5|10478.5|10476.5|10474.5|10484.5|10482.5|10476.5|10474.5|23
1606498200000|2020-11-27 17:30:00|10476|10474|10480.5|10478.5|10481.5|10479.5|10474|10472|10
1606498500000|2020-11-27 17:35:00|10481|10479|10486|10484|10487|10485|10480.5|10478.5|11
1606498800000|2020-11-27 17:40:00|10485.5|10483.5|10489|10487|10490|10488|10485|10483|9
1606499100000|2020-11-27 17:45:00|10489.5|10487.5|10488.5|10486.5|10492.5|10490.5|10486.5|10484.5|56
1606499400000|2020-11-27 17:50:00|10489|10487|10490.5|10488.5|10493|10491|10487.5|10485.5|24
1606499700000|2020-11-27 17:55:00|10490|10488|10493.5|10491.5|10494.5|10492.5|10488|10486|25
1606500000000|2020-11-27 18:00:00|10494|10492|10491|10489|10494|10492|10491|10489|5
1606500300000|2020-11-27 18:05:00|10490.5|10488.5|10490|10488|10491|10489|10488.5|10486.5|27
1606500600000|2020-11-27 18:10:00|10489.5|10487.5|10493|10491|10494|10492|10488.5|10486.5|18
1606500900000|2020-11-27 18:15:00|10493.5|10491.5|10494.5|10492.5|10494.5|10492.5|10492|10490|4
1606501200000|2020-11-27 18:20:00|10495|10493|10495.5|10493.5|10495.5|10493.5|10494.5|10492.5|1
1606501500000|2020-11-27 18:25:00|10496|10494|10499|10497|10500|10498|10496|10494|12
1606501800000|2020-11-27 18:30:00|10499.5|10497.5|10500|10498|10500|10498|10499|10497|0
1606502100000|2020-11-27 18:35:00|10499.5|10497.5|10500.5|10498.5|10501|10499|10499.5|10497.5|1
1606502400000|2020-11-27 18:40:00|10500|10498|10500.5|10498.5|10501|10499|10500|10498|4
1606502700000|2020-11-27 18:45:00|10500|10498|10501|10499|10502.5|10500.5|10500|10498|13
1606503000000|2020-11-27 18:50:00|10501.5|10499.5|10500|10498|10502|10500|10500|10498|0
1606503300000|2020-11-27 18:55:00|10500.5|10498.5|10501|10499|10501|10499|10499.5|10497.5|0
1606503600000|2020-11-27 19:00:00|10501.5|10499.5|10501.5|10499.5|10502|10500|10501|10499|0
1606503900000|2020-11-27 19:05:00|10501|10499|10501.5|10499.5|10502|10500|10500.5|10498.5|1
1606504200000|2020-11-27 19:10:00|10502|10500|10501.5|10499.5|10502.5|10500.5|10500.5|10498.5|5
1606504500000|2020-11-27 19:15:00|10502|10500|10499.5|10497.5|10502|10500|10499.5|10497.5|2
1606504800000|2020-11-27 19:20:00|10500.5|10498.5|10501|10499|10502|10500|10500.5|10498.5|1
1606505100000|2020-11-27 19:25:00|10500.5|10498.5|10500|10498|10500.5|10498.5|10500|10498|1
1606505400000|2020-11-27 19:30:00|10500.5|10498.5|10500|10498|10500.5|10498.5|10499.5|10497.5|2
1606505700000|2020-11-27 19:35:00|10500.5|10498.5|10500.5|10498.5|10500.5|10498.5|10500|10498|0
1606506000000|2020-11-27 19:40:00|10501|10499|10500|10498|10501|10499|10500|10498|5
1606506300000|2020-11-27 19:45:00|10500.5|10498.5|10500.5|10498.5|10501|10499|10500|10498|0
1606506600000|2020-11-27 19:50:00|10501|10499|10500.5|10498.5|10502|10500|10500|10498|3
1606506900000|2020-11-27 19:55:00|10500|10498|10501|10499|10501|10499|10500|10498|0
1606507200000|2020-11-27 20:00:00|10500.5|10498.5|10500.5|10498.5|10500.5|10498.5|10500|10498|0
1606507500000|2020-11-27 20:05:00|10501|10499|10500.5|10498.5|10501|10499|10500|10498|0
1606507800000|2020-11-27 20:10:00|10500|10498|10501|10499|10501|10499|10500|10498|5
1606508100000|2020-11-27 20:15:00|10500.5|10498.5|10501|10499|10501|10499|10500.5|10498.5|0
1606508400000|2020-11-27 20:20:00|10500.5|10498.5|10501.5|10499.5|10501.5|10499.5|10500|10498|1
1606508700000|2020-11-27 20:25:00|10501|10499|10502|10500|10502|10500|10501|10499|2
1606509000000|2020-11-27 20:30:00|10501.5|10499.5|10502|10500|10502|10500|10501|10499|1
1606509300000|2020-11-27 20:35:00|10501.5|10499.5|10501.5|10499.5|10502|10500|10501|10499|0
1606509900000|2020-11-27 20:45:00|10502|10500|10503|10501|10504|10502|10501.5|10499.5|12
1606510200000|2020-11-27 20:50:00|10503.5|10501.5|10502.5|10500.5|10504.5|10502.5|10502.5|10500.5|5
1606510500000|2020-11-27 20:55:00|10502|10500|10505|10499|10505|10501|10502|10499|20
1606510800000|2020-11-27 21:00:00|10504.6|10498.6|10504.6|10498.6|10504.6|10498.6|10504.6|10498.6|0
1606690800000|2020-11-29 23:00:00|10524.5|10518.5|10521.7|10515.7|10525.1|10519.1|10519.8|10513.8|0
1606691100000|2020-11-29 23:05:00|10521.6|10515.6|10519.8|10513.8|10522.7|10516.7|10519.3|10513.3|0
1606691400000|2020-11-29 23:10:00|10519.3|10513.3|10520.9|10514.9|10520.9|10514.9|10518.8|10512.8|0
1606691700000|2020-11-29 23:15:00|10521|10515|10522.2|10516.2|10523.8|10517.8|10519.3|10513.3|0
1606692000000|2020-11-29 23:20:00|10522.1|10516.1|10522.7|10516.7|10523.3|10517.3|10520.9|10514.9|0
1606692300000|2020-11-29 23:25:00|10522.5|10516.5|10523.8|10517.8|10524.8|10518.8|10522.2|10516.2|0
1606692600000|2020-11-29 23:30:00|10523.9|10517.9|10518.2|10512.2|10525.1|10519.1|10517.5|10511.5|0
1606692900000|2020-11-29 23:35:00|10517.7|10511.7|10516.9|10510.9|10519.3|10513.3|10515.9|10509.9|0
1606693200000|2020-11-29 23:40:00|10516.7|10510.7|10517.2|10511.2|10518.2|10512.2|10516.4|10510.4|0
1606693500000|2020-11-29 23:45:00|10517.1|10511.1|10513.5|10507.5|10517.1|10511.1|10513|10507|0
1606693800000|2020-11-29 23:50:00|10513.4|10507.4|10510.2|10504.2|10514.6|10508.6|10507.3|10501.3|0
1606694100000|2020-11-29 23:55:00|10510|10504|10506.8|10500.8|10510|10504|10502.6|10496.6|0
1606694400000|2020-11-30 00:00:00|10506.6|10500.6|10503.1|10497.1|10507.3|10501.3|10496.8|10490.8|0
1606694700000|2020-11-30 00:05:00|10502.8|10496.8|10505.2|10499.2|10505.4|10499.4|10499.1|10493.1|0
1606695000000|2020-11-30 00:10:00|10505.1|10499.1|10505.7|10499.7|10506.2|10500.2|10502.3|10496.3|0
1606695300000|2020-11-30 00:15:00|10505.6|10499.6|10470|10464|10506.2|10500.2|10467.5|10461.5|0
1606695600000|2020-11-30 00:20:00|10469.6|10463.6|10462.6|10456.6|10470.1|10464.1|10462.4|10456.4|0
1606695900000|2020-11-30 00:25:00|10462.7|10456.7|10470.2|10464.2|10472.7|10466.7|10462.7|10456.7|0
1606696200000|2020-11-30 00:30:00|10470.1|10464.1|10467.9|10461.9|10470.3|10464.3|10460.5|10454.5|0
1606696500000|2020-11-30 00:35:00|10467.8|10461.8|10465.6|10459.6|10472.7|10466.7|10463|10457|0
1606696800000|2020-11-30 00:40:00|10466|10460|10468|10462|10468.2|10462.2|10465.5|10459.5|0
1606697100000|2020-11-30 00:45:00|10467.2|10461.2|10461.8|10455.8|10470.6|10464.6|10460.7|10454.7|0
1606697400000|2020-11-30 00:50:00|10461.7|10455.7|10465.7|10459.7|10465.8|10459.8|10460.6|10454.6|0
1606697700000|2020-11-30 00:55:00|10465.8|10459.8|10461.8|10455.8|10465.8|10459.8|10460.6|10454.6|0
1606698000000|2020-11-30 01:00:00|10462.2|10456.2|10454.6|10448.6|10465.3|10459.3|10451.1|10445.1|0
1606698300000|2020-11-30 01:05:00|10454.5|10448.5|10452|10446|10457.1|10451.1|10450.5|10444.5|0
1606698600000|2020-11-30 01:10:00|10451.9|10445.9|10451.8|10445.8|10454.5|10448.5|10449.4|10443.4|0
1606698900000|2020-11-30 01:15:00|10451.9|10445.9|10456.6|10450.6|10456.7|10450.7|10449.3|10443.3|0
1606699200000|2020-11-30 01:20:00|10456.7|10450.7|10459.1|10453.1|10459.2|10453.2|10456.6|10450.6|0
1606699500000|2020-11-30 01:25:00|10459.2|10453.2|10461.4|10455.4|10461.6|10455.6|10458.9|10452.9|0
1606699800000|2020-11-30 01:30:00|10461.5|10455.5|10458.9|10452.9|10463.9|10457.9|10458.9|10452.9|0
1606700100000|2020-11-30 01:35:00|10458.8|10452.8|10466.1|10460.1|10468.4|10462.4|10458.8|10452.8|0
1606700400000|2020-11-30 01:40:00|10466.9|10460.9|10463.7|10457.7|10468.4|10462.4|10463.6|10457.6|0
1606700700000|2020-11-30 01:45:00|10463.6|10457.6|10458.7|10452.7|10463.7|10457.7|10458.6|10452.6|0
1606701000000|2020-11-30 01:50:00|10457.9|10451.9|10464.4|10458.4|10464.5|10458.5|10456.4|10450.4|0
1606701300000|2020-11-30 01:55:00|10464.5|10458.5|10467.2|10461.2|10467.2|10461.2|10462.1|10456.1|0
1606701600000|2020-11-30 02:00:00|10467.3|10461.3|10464.7|10458.7|10467.3|10461.3|10459.9|10453.9|0
1606701900000|2020-11-30 02:05:00|10464.8|10458.8|10460.1|10454.1|10466|10460|10460|10454|0
1606702200000|2020-11-30 02:10:00|10460|10454|10460.3|10454.3|10462.6|10456.6|10457.7|10451.7|0
1606702500000|2020-11-30 02:15:00|10460.4|10454.4|10457.8|10451.8|10460.4|10454.4|10455.3|10449.3|0
1606702800000|2020-11-30 02:20:00|10457.4|10451.4|10455.4|10449.4|10457.8|10451.8|10455.4|10449.4|0
1606703100000|2020-11-30 02:25:00|10455.5|10449.5|10454.9|10448.9|10457.8|10451.8|10454.8|10448.8|0
1606703400000|2020-11-30 02:30:00|10454.8|10448.8|10457.7|10451.7|10457.7|10451.7|10452.5|10446.5|0
1606703700000|2020-11-30 02:35:00|10457.8|10451.8|10456.9|10450.9|10458|10452|10455.3|10449.3|0
1606704000000|2020-11-30 02:40:00|10457.3|10451.3|10455.7|10449.7|10458.1|10452.1|10455.6|10449.6|0
1606704300000|2020-11-30 02:45:00|10455.6|10449.6|10453.4|10447.4|10455.7|10449.7|10450.9|10444.9|0
1606704600000|2020-11-30 02:50:00|10453.3|10447.3|10453.4|10447.4|10453.5|10447.5|10451|10445|0
1606704900000|2020-11-30 02:55:00|10453.3|10447.3|10456|10450|10456.2|10450.2|10451|10445|0
1606705200000|2020-11-30 03:00:00|10456.1|10450.1|10461.6|10455.6|10461.6|10455.6|10456|10450|0
1606705500000|2020-11-30 03:05:00|10461.7|10455.7|10459.2|10453.2|10462.9|10456.9|10459.2|10453.2|0
1606705800000|2020-11-30 03:10:00|10459|10453|10461.3|10455.3|10461.3|10455.3|10457.8|10451.8|0
1606706100000|2020-11-30 03:15:00|10461.2|10455.2|10458.8|10452.8|10461.3|10455.3|10458.8|10452.8|0
1606706400000|2020-11-30 03:20:00|10458.7|10452.7|10454.9|10448.9|10458.7|10452.7|10453.6|10447.6|0
1606706700000|2020-11-30 03:25:00|10454.5|10448.5|10450.7|10444.7|10455|10449|10448.2|10442.2|0
1606707000000|2020-11-30 03:30:00|10450.3|10444.3|10452.9|10446.9|10453.1|10447.1|10449.5|10443.5|0
1606707300000|2020-11-30 03:35:00|10453|10447|10450.5|10444.5|10453|10447|10450.4|10444.4|0
1606707600000|2020-11-30 03:40:00|10450.1|10444.1|10451.7|10445.7|10453|10447|10448.1|10442.1|0
1606707900000|2020-11-30 03:45:00|10452.8|10446.8|10455.2|10449.2|10455.4|10449.4|10451.7|10445.7|0
1606708200000|2020-11-30 03:50:00|10455.3|10449.3|10455.3|10449.3|10456.5|10450.5|10452.8|10446.8|0
1606708500000|2020-11-30 03:55:00|10455.2|10449.2|10452.8|10446.8|10455.3|10449.3|10452.8|10446.8|0
1606708800000|2020-11-30 04:00:00|10452.7|10446.7|10450.4|10444.4|10455.2|10449.2|10450.4|10444.4|0
1606709100000|2020-11-30 04:05:00|10450.2|10444.2|10439.9|10433.9|10450.2|10444.2|10439.7|10433.7|0
1606709400000|2020-11-30 04:10:00|10439.8|10433.8|10440.1|10434.1|10440.1|10434.1|10437.6|10431.6|0
1606709700000|2020-11-30 04:15:00|10440|10434|10440.3|10434.3|10442.6|10436.6|10440|10434|0
1606710000000|2020-11-30 04:20:00|10440.2|10434.2|10439|10433|10440.3|10434.3|10437.9|10431.9|0
1606710300000|2020-11-30 04:25:00|10439.1|10433.1|10437.4|10431.4|10440.2|10434.2|10435|10429|0
1606710600000|2020-11-30 04:30:00|10437.3|10431.3|10447.8|10441.8|10447.8|10441.8|10437.2|10431.2|0
1606710900000|2020-11-30 04:35:00|10447.7|10441.7|10450.3|10444.3|10450.3|10444.3|10447.7|10441.7|0
1606711200000|2020-11-30 04:40:00|10450.2|10444.2|10447.9|10441.9|10450.3|10444.3|10447.8|10441.8|0
1606711500000|2020-11-30 04:45:00|10448|10442|10445.7|10439.7|10448|10442|10445.5|10439.5|0
1606711800000|2020-11-30 04:50:00|10445.6|10439.6|10445.8|10439.8|10448.2|10442.2|10445.6|10439.6|0
1606712100000|2020-11-30 04:55:00|10445.7|10439.7|10443.3|10437.3|10445.7|10439.7|10443.2|10437.2|0
1606712400000|2020-11-30 05:00:00|10443.5|10437.5|10443.6|10437.6|10446|10440|10440.7|10434.7|0
1606712700000|2020-11-30 05:05:00|10443.5|10437.5|10437.2|10431.2|10445.4|10439.4|10435.3|10429.3|0
1606713000000|2020-11-30 05:10:00|10436.4|10430.4|10444.4|10438.4|10446.7|10440.7|10434.9|10428.9|0
1606713300000|2020-11-30 05:15:00|10444|10438|10446.9|10440.9|10448.1|10442.1|10434.7|10428.7|0
1606713600000|2020-11-30 05:20:00|10446.5|10440.5|10448.1|10442.1|10450.6|10444.6|10445.8|10439.8|0
1606713900000|2020-11-30 05:25:00|10448|10442|10445.7|10439.7|10448.2|10442.2|10445.5|10439.5|0
1606714200000|2020-11-30 05:30:00|10445.6|10439.6|10447.4|10441.4|10447.4|10441.4|10440.8|10434.8|0
1606714500000|2020-11-30 05:35:00|10447.3|10441.3|10452.1|10446.1|10453.3|10447.3|10447.3|10441.3|0
1606714800000|2020-11-30 05:40:00|10452|10446|10449.4|10443.4|10452.2|10446.2|10447.1|10441.1|0
1606715100000|2020-11-30 05:45:00|10449.5|10443.5|10449.5|10443.5|10449.6|10443.6|10447|10441|0
1606715400000|2020-11-30 05:50:00|10449.4|10443.4|10439.5|10433.5|10449.5|10443.5|10439.4|10433.4|0
1606715700000|2020-11-30 05:55:00|10439.9|10433.9|10444.9|10438.9|10447.4|10441.4|10439.4|10433.4|0
1606716000000|2020-11-30 06:00:00|10445|10439|10444.1|10438.1|10447.4|10441.4|10439.3|10433.3|0
1606716300000|2020-11-30 06:05:00|10444|10438|10439.3|10433.3|10444.3|10438.3|10439.3|10433.3|0
1606716600000|2020-11-30 06:10:00|10439.4|10433.4|10439.5|10433.5|10443.1|10437.1|10439.3|10433.3|0
1606716900000|2020-11-30 06:15:00|10439.4|10433.4|10428.7|10422.7|10439.6|10433.6|10428.6|10422.6|0
1606717200000|2020-11-30 06:20:00|10428.6|10422.6|10435.9|10429.9|10437.1|10431.1|10428.6|10422.6|0
1606717500000|2020-11-30 06:25:00|10435.5|10429.5|10439.7|10433.7|10439.9|10433.9|10434.8|10428.8|0
1606717800000|2020-11-30 06:30:00|10439.6|10433.6|10441.9|10435.9|10444.5|10438.5|10439.6|10433.6|0
1606718100000|2020-11-30 06:35:00|10441.1|10435.1|10435.1|10429.1|10441.1|10435.1|10434.4|10428.4|0
1606718400000|2020-11-30 06:40:00|10435|10429|10433.5|10427.5|10435.1|10429.1|10428.2|10422.2|0
1606718700000|2020-11-30 06:45:00|10433.6|10427.6|10438.3|10432.3|10438.3|10432.3|10431|10425|0
1606719000000|2020-11-30 06:50:00|10438.4|10432.4|10436|10430|10440.8|10434.8|10436|10430|0
1606719300000|2020-11-30 06:55:00|10436.1|10430.1|10435.9|10429.9|10436.1|10430.1|10433.2|10427.2|0
1606719600000|2020-11-30 07:00:00|10429|10427|10432|10430|10434|10432|10420|10418|191
1606719900000|2020-11-30 07:05:00|10432.5|10430.5|10442|10440|10442.5|10440.5|10432|10430|41
1606720200000|2020-11-30 07:10:00|10442.5|10440.5|10435|10433|10442.5|10440.5|10434|10432|53
1606720500000|2020-11-30 07:15:00|10435.5|10433.5|10434|10432|10436|10434|10431|10429|53
1606720800000|2020-11-30 07:20:00|10433.5|10431.5|10435|10433|10443|10441|10432|10430|44
1606721100000|2020-11-30 07:25:00|10434.5|10432.5|10441|10439|10441|10439|10433|10431|14
1606721400000|2020-11-30 07:30:00|10441.5|10439.5|10433.5|10431.5|10444|10442|10431.5|10429.5|37
1606721700000|2020-11-30 07:35:00|10433|10431|10432|10430|10433.5|10431.5|10427.5|10425.5|15
1606722000000|2020-11-30 07:40:00|10433|10431|10437|10435|10437|10435|10431|10429|23
1606722300000|2020-11-30 07:45:00|10443|10441|10434|10432|10443|10441|10433|10431|65
1606722600000|2020-11-30 07:50:00|10433.5|10431.5|10432.5|10430.5|10437|10435|10430.5|10428.5|45
1606722900000|2020-11-30 07:55:00|10432|10430|10452|10450|10452.5|10450.5|10430.5|10428.5|99
1606723200000|2020-11-30 08:00:00|10453|10451|10460|10458|10474|10472|10444|10442|1120
1606723500000|2020-11-30 08:05:00|10459|10457|10467.5|10465.5|10478|10476|10450|10448|739
1606723800000|2020-11-30 08:10:00|10466.5|10464.5|10461|10459|10471|10469|10460|10458|359
1606724100000|2020-11-30 08:15:00|10461.5|10459.5|10462|10460|10464.5|10462.5|10457|10455|285
1606724400000|2020-11-30 08:20:00|10461.5|10459.5|10481|10479|10482.5|10480.5|10461.5|10459.5|635
1606724700000|2020-11-30 08:25:00|10480.5|10478.5|10463.5|10461.5|10482.5|10480.5|10463.5|10461.5|364
1606725000000|2020-11-30 08:30:00|10463|10461|10473.5|10471.5|10479.5|10477.5|10462|10460|309
1606725300000|2020-11-30 08:35:00|10474|10472|10475.5|10473.5|10480.5|10478.5|10469.5|10467.5|365
1606725600000|2020-11-30 08:40:00|10476.2|10474.2|10484.7|10482.7|10487.7|10485.7|10476.2|10474.2|268
1606725900000|2020-11-30 08:45:00|10484.2|10482.2|10481.2|10479.2|10489.2|10487.2|10478.7|10476.7|342
1606726200000|2020-11-30 08:50:00|10480.2|10478.2|10482.2|10480.2|10483.2|10481.2|10477.7|10475.7|250
1606726500000|2020-11-30 08:55:00|10481.2|10479.2|10483.7|10481.7|10488.2|10486.2|10479.2|10477.2|254
1606726800000|2020-11-30 09:00:00|10484.2|10482.2|10494.2|10492.2|10499.2|10497.2|10483.2|10481.2|351
1606727100000|2020-11-30 09:05:00|10495.2|10493.2|10498.7|10496.7|10501.2|10499.2|10493.2|10491.2|262
1606727400000|2020-11-30 09:10:00|10499.2|10497.2|10517.2|10515.2|10518.2|10516.2|10498.7|10496.7|391
1606727700000|2020-11-30 09:15:00|10516.2|10514.2|10510.2|10508.2|10516.2|10514.2|10508.2|10506.2|358
1606728000000|2020-11-30 09:20:00|10508.7|10506.7|10510.2|10508.2|10511.2|10509.2|10506.2|10504.2|173
1606728300000|2020-11-30 09:25:00|10510.7|10508.7|10512.2|10510.2|10516.7|10514.7|10510.2|10508.2|215
1606728600000|2020-11-30 09:30:00|10511.2|10509.2|10507.2|10505.2|10511.2|10509.2|10505.2|10503.2|226
1606728900000|2020-11-30 09:35:00|10506.7|10504.7|10503.7|10501.7|10509.7|10507.7|10503.2|10501.2|155
1606729200000|2020-11-30 09:40:00|10504.2|10502.2|10500.2|10498.2|10506.7|10504.7|10499.7|10497.7|171
1606729500000|2020-11-30 09:45:00|10499.7|10497.7|10495.2|10493.2|10505.2|10503.2|10494.2|10492.2|232
1606729800000|2020-11-30 09:50:00|10494.7|10492.7|10507.7|10505.7|10508.2|10506.2|10494.2|10492.2|297
1606730100000|2020-11-30 09:55:00|10507.2|10505.2|10503.2|10501.2|10508.2|10506.2|10499.2|10497.2|187
1606730400000|2020-11-30 10:00:00|10503.7|10501.7|10503.2|10501.2|10506.2|10504.2|10498.2|10496.2|269
1606730700000|2020-11-30 10:05:00|10503.7|10501.7|10503.7|10501.7|10504.2|10502.2|10498.2|10496.2|211
1606731000000|2020-11-30 10:10:00|10503.2|10501.2|10513.7|10511.7|10514.2|10512.2|10503.2|10501.2|231
1606731300000|2020-11-30 10:15:00|10513.2|10511.2|10512.2|10510.2|10513.7|10511.7|10510.2|10508.2|154
1606731600000|2020-11-30 10:20:00|10512.7|10510.7|10514.7|10512.7|10515.2|10513.2|10511.2|10509.2|205
1606731900000|2020-11-30 10:25:00|10514.2|10512.2|10519.2|10517.2|10520.2|10518.2|10513.2|10511.2|164
1606732200000|2020-11-30 10:30:00|10519.7|10517.7|10518.7|10516.7|10520.2|10518.2|10516.2|10514.2|247
1606732500000|2020-11-30 10:35:00|10518.2|10516.2|10519.2|10517.2|10523.2|10521.2|10515.2|10513.2|212
1606732800000|2020-11-30 10:40:00|10519.7|10517.7|10523.2|10521.2|10523.7|10521.7|10518.7|10516.7|186
1606733100000|2020-11-30 10:45:00|10522.7|10520.7|10526.2|10524.2|10526.7|10524.7|10520.2|10518.2|230
1606733400000|2020-11-30 10:50:00|10526.7|10524.7|10523.2|10521.2|10530.2|10528.2|10522.7|10520.7|250
1606733700000|2020-11-30 10:55:00|10522.7|10520.7|10517.7|10515.7|10523.2|10521.2|10515.2|10513.2|180
1606734000000|2020-11-30 11:00:00|10517.2|10515.2|10514.2|10512.2|10518.2|10516.2|10512.2|10510.2|165
1606734300000|2020-11-30 11:05:00|10514.7|10512.7|10514.2|10512.2|10516.2|10514.2|10510.2|10508.2|211
1606734600000|2020-11-30 11:10:00|10513.7|10511.7|10512.2|10510.2|10516.2|10514.2|10510.2|10508.2|273
1606734900000|2020-11-30 11:15:00|10512.7|10510.7|10511.2|10509.2|10516.2|10514.2|10509.2|10507.2|150
1606735200000|2020-11-30 11:20:00|10510.2|10508.2|10501.7|10499.7|10510.7|10508.7|10501.2|10499.2|234
1606735500000|2020-11-30 11:25:00|10502.2|10500.2|10510.2|10508.2|10510.2|10508.2|10501.2|10499.2|191
1606735800000|2020-11-30 11:30:00|10510.7|10508.7|10490.2|10488.2|10513.2|10511.2|10488.7|10486.7|690
1606736100000|2020-11-30 11:35:00|10489.2|10487.2|10487.7|10485.7|10490.2|10488.2|10484.7|10482.7|328
1606736400000|2020-11-30 11:40:00|10487.2|10485.2|10495.2|10493.2|10495.2|10493.2|10485.2|10483.2|224
1606736700000|2020-11-30 11:45:00|10496.2|10494.2|10502.2|10500.2|10503.7|10501.7|10496.2|10494.2|222
1606737000000|2020-11-30 11:50:00|10502.7|10500.7|10503.2|10501.2|10506.2|10504.2|10501.2|10499.2|218
1606737300000|2020-11-30 11:55:00|10502.7|10500.7|10506.2|10504.2|10506.7|10504.7|10501.2|10499.2|348
1606737600000|2020-11-30 12:00:00|10505.7|10503.7|10504.2|10502.2|10508.2|10506.2|10502.2|10500.2|200
1606737900000|2020-11-30 12:05:00|10504.7|10502.7|10510.7|10508.7|10516.7|10514.7|10504.2|10502.2|423
1606738200000|2020-11-30 12:10:00|10511.2|10509.2|10514.2|10512.2|10515.7|10513.7|10510.2|10508.2|118
1606738500000|2020-11-30 12:15:00|10514.7|10512.7|10531.2|10529.2|10531.7|10529.7|10514.7|10512.7|275
1606738800000|2020-11-30 12:20:00|10531.7|10529.7|10536.7|10534.7|10537.2|10535.2|10531.2|10529.2|230
1606739100000|2020-11-30 12:25:00|10536.2|10534.2|10534.2|10532.2|10538.7|10536.7|10531.2|10529.2|195
1606739400000|2020-11-30 12:30:00|10535.7|10533.7|10548.2|10546.2|10549.2|10547.2|10532.2|10530.2|328
1606739700000|2020-11-30 12:35:00|10548.7|10546.7|10547.2|10545.2|10552.2|10550.2|10543.7|10541.7|275
1606740000000|2020-11-30 12:40:00|10547.7|10545.7|10542.7|10540.7|10549.2|10547.2|10541.7|10539.7|173
1606740300000|2020-11-30 12:45:00|10542.2|10540.2|10539.2|10537.2|10544.2|10542.2|10537.7|10535.7|161
1606740600000|2020-11-30 12:50:00|10540.2|10538.2|10532.2|10530.2|10540.7|10538.7|10531.2|10529.2|208
1606740900000|2020-11-30 12:55:00|10533.2|10531.2|10526.7|10524.7|10533.2|10531.2|10526.2|10524.2|239
1606741200000|2020-11-30 13:00:00|10527.2|10525.2|10527.7|10525.7|10528.2|10526.2|10524.2|10522.2|274
1606741500000|2020-11-30 13:05:00|10528.2|10526.2|10526.2|10524.2|10530.7|10528.7|10524.2|10522.2|170
1606741800000|2020-11-30 13:10:00|10526.7|10524.7|10528.7|10526.7|10530.2|10528.2|10525.7|10523.7|166
1606742100000|2020-11-30 13:15:00|10528.2|10526.2|10532.2|10530.2|10532.2|10530.2|10527.7|10525.7|243
1606742400000|2020-11-30 13:20:00|10532.7|10530.7|10539.2|10537.2|10542.2|10540.2|10531.7|10529.7|264
1606742700000|2020-11-30 13:25:00|10539.7|10537.7|10540.2|10538.2|10543.2|10541.2|10539.7|10537.7|185
1606743000000|2020-11-30 13:30:00|10539.7|10537.7|10539.2|10537.2|10540.7|10538.7|10535.2|10533.2|224
1606743300000|2020-11-30 13:35:00|10539.7|10537.7|10539.2|10537.2|10541.2|10539.2|10535.2|10533.2|358
1606743600000|2020-11-30 13:40:00|10540.2|10538.2|10548.2|10546.2|10548.2|10546.2|10539.7|10537.7|272
1606743900000|2020-11-30 13:45:00|10548.7|10546.7|10544.2|10542.2|10549.2|10547.2|10542.2|10540.2|179
1606744200000|2020-11-30 13:50:00|10544.7|10542.7|10553.7|10551.7|10554.2|10552.2|10544.2|10542.2|185
1606744500000|2020-11-30 13:55:00|10553.2|10551.2|10547|10545|10553.4|10551.4|10544|10542|187
1606744800000|2020-11-30 14:00:00|10546.5|10544.5|10542.5|10540.5|10548.5|10546.5|10539.5|10537.5|281
1606745100000|2020-11-30 14:05:00|10542|10540|10544|10542|10544.5|10542.5|10537|10535|228
1606745400000|2020-11-30 14:10:00|10544.5|10542.5|10546|10544|10547|10545|10543|10541|263
1606745700000|2020-11-30 14:15:00|10545.5|10543.5|10533|10531|10549|10547|10532|10530|371
1606746000000|2020-11-30 14:20:00|10532.5|10530.5|10530|10528|10532.5|10530.5|10524|10522|329
1606746300000|2020-11-30 14:25:00|10529.5|10527.5|10533|10531|10536|10534|10528|10526|430
1606746600000|2020-11-30 14:30:00|10531.5|10529.5|10536|10534|10543|10541|10527.5|10525.5|396
1606746900000|2020-11-30 14:35:00|10535.5|10533.5|10529.5|10527.5|10536|10534|10525.5|10523.5|313
1606747200000|2020-11-30 14:40:00|10530|10528|10535.5|10533.5|10538|10536|10528.5|10526.5|293
1606747500000|2020-11-30 14:45:00|10536|10534|10530|10528|10540|10538|10527|10525|300
1606747800000|2020-11-30 14:50:00|10529.5|10527.5|10542|10540|10544|10542|10529|10527|390
1606748100000|2020-11-30 14:55:00|10541.5|10539.5|10532.5|10530.5|10543|10541|10531.5|10529.5|250
1606748400000|2020-11-30 15:00:00|10534|10532|10534|10532|10537|10535|10528|10526|325
1606748700000|2020-11-30 15:05:00|10534.5|10532.5|10538|10536|10542.5|10540.5|10534|10532|347
1606749000000|2020-11-30 15:10:00|10538.6|10536.6|10529.1|10527.1|10541.6|10539.6|10527.6|10525.6|250
1606749300000|2020-11-30 15:15:00|10529.6|10527.6|10530.1|10528.1|10538.6|10536.6|10528.1|10526.1|225
1606749600000|2020-11-30 15:20:00|10530.6|10528.6|10538.6|10536.6|10540.1|10538.1|10529.6|10527.6|327
1606749900000|2020-11-30 15:25:00|10538.1|10536.1|10529.6|10527.6|10538.6|10536.6|10527.1|10525.1|251
1606750200000|2020-11-30 15:30:00|10528.1|10526.1|10523.6|10521.6|10531.6|10529.6|10523.6|10521.6|360
1606750500000|2020-11-30 15:35:00|10523.1|10521.1|10505.6|10503.6|10523.1|10521.1|10503.6|10501.6|585
1606750800000|2020-11-30 15:40:00|10505.1|10503.1|10504.1|10502.1|10506.6|10504.6|10500.6|10498.6|356
1606751100000|2020-11-30 15:45:00|10503.6|10501.6|10504.1|10502.1|10509.1|10507.1|10501.6|10499.6|737
1606751400000|2020-11-30 15:50:00|10503.6|10501.6|10503.6|10501.6|10510.6|10508.6|10502.6|10500.6|446
1606751700000|2020-11-30 15:55:00|10504.1|10502.1|10506.6|10504.6|10510.6|10508.6|10502.1|10500.1|427
1606752000000|2020-11-30 16:00:00|10507.1|10505.1|10510.6|10508.6|10512.1|10510.1|10504.6|10502.6|637
1606752300000|2020-11-30 16:05:00|10509.6|10507.6|10504.1|10502.1|10510.6|10508.6|10502.1|10500.1|317
1606752600000|2020-11-30 16:10:00|10504.6|10502.6|10516.1|10514.1|10519.1|10517.1|10503.6|10501.6|647
1606752900000|2020-11-30 16:15:00|10516.6|10514.6|10510.6|10508.6|10521.1|10519.1|10509.1|10507.1|2218
1606753200000|2020-11-30 16:20:00|10510.1|10508.1|10486.1|10484.1|10510.1|10508.1|10486.1|10484.1|1738
1606753500000|2020-11-30 16:25:00|10485.6|10483.6|10474.1|10472.1|10492.6|10490.6|10470.6|10468.6|3896
1606753800000|2020-11-30 16:30:00|10471.6|10469.6|10439.6|10437.6|10480.6|10478.6|10429.6|10427.6|2564
1606754100000|2020-11-30 16:35:00|10439.1|10437.1|10462.6|10460.6|10462.6|10460.6|10434.1|10432.1|884
1606754400000|2020-11-30 16:40:00|10462.1|10460.1|10454.1|10452.1|10463.1|10461.1|10449.6|10447.6|315
1606754700000|2020-11-30 16:45:00|10453.6|10451.6|10456.1|10454.1|10456.6|10454.6|10448.6|10446.6|217
1606755000000|2020-11-30 16:50:00|10456.6|10454.6|10455.6|10453.6|10458.6|10456.6|10453.6|10451.6|101
1606755300000|2020-11-30 16:55:00|10454.6|10452.6|10450.6|10448.6|10458.1|10456.1|10449.6|10447.6|90
1606755600000|2020-11-30 17:00:00|10450.1|10448.1|10448.1|10446.1|10455.6|10453.6|10445.1|10443.1|94
1606755900000|2020-11-30 17:05:00|10448.6|10446.6|10448.6|10446.6|10453.6|10451.6|10444.6|10442.6|77
1606756200000|2020-11-30 17:10:00|10448.1|10446.1|10448.6|10446.6|10448.6|10446.6|10443.6|10441.6|97
1606756500000|2020-11-30 17:15:00|10449.1|10447.1|10441.6|10439.6|10449.1|10447.1|10441.6|10439.6|160
1606756800000|2020-11-30 17:20:00|10441.1|10439.1|10442.1|10440.1|10446.6|10444.6|10437.6|10435.6|118
1606757100000|2020-11-30 17:25:00|10442.6|10440.6|10444.1|10442.1|10446.1|10444.1|10442.1|10440.1|38
1606757400000|2020-11-30 17:30:00|10444.6|10442.6|10443.6|10441.6|10448.6|10446.6|10443.6|10441.6|31
1606757700000|2020-11-30 17:35:00|10443.1|10441.1|10447.1|10445.1|10449.6|10447.6|10442.6|10440.6|77
1606758000000|2020-11-30 17:40:00|10447.6|10445.6|10451.1|10449.1|10451.6|10449.6|10446.1|10444.1|117
1606758300000|2020-11-30 17:45:00|10450.6|10448.6|10446.6|10444.6|10452.1|10450.1|10445.1|10443.1|1057
1606758600000|2020-11-30 17:50:00|10447.1|10445.1|10444.1|10442.1|10447.6|10445.6|10443.1|10441.1|46
1606758900000|2020-11-30 17:55:00|10444.6|10442.6|10446.6|10444.6|10447.6|10445.6|10443.1|10441.1|24
1606759200000|2020-11-30 18:00:00|10447.1|10445.1|10448.6|10446.6|10450.6|10448.6|10446.6|10444.6|18
1606759500000|2020-11-30 18:05:00|10449.1|10447.1|10449.6|10447.6|10454.6|10452.6|10448.1|10446.1|33
1606759800000|2020-11-30 18:10:00|10449.1|10447.1|10449.1|10447.1|10449.6|10447.6|10447.6|10445.6|25
1606760100000|2020-11-30 18:15:00|10449.6|10447.6|10450.1|10448.1|10451.1|10449.1|10448.1|10446.1|22
1606760400000|2020-11-30 18:20:00|10450.6|10448.6|10449.6|10447.6|10451.6|10449.6|10448.6|10446.6|13
1606760700000|2020-11-30 18:25:00|10450.1|10448.1|10449.6|10447.6|10451.1|10449.1|10449.6|10447.6|13
1606761000000|2020-11-30 18:30:00|10450.6|10448.6|10448.6|10446.6|10451.1|10449.1|10447.6|10445.6|20
1606761300000|2020-11-30 18:35:00|10449.1|10447.1|10450.1|10448.1|10450.1|10448.1|10446.6|10444.6|15
1606761600000|2020-11-30 18:40:00|10451.6|10449.6|10454.6|10452.6|10455.1|10453.1|10451.6|10449.6|4
1606761900000|2020-11-30 18:45:00|10455.1|10453.1|10454.6|10452.6|10456.6|10454.6|10453.1|10451.1|31
1606762200000|2020-11-30 18:50:00|10453.6|10451.6|10450.1|10448.1|10456.1|10454.1|10448.6|10446.6|24
1606762500000|2020-11-30 18:55:00|10449.6|10447.6|10445.6|10443.6|10449.6|10447.6|10444.6|10442.6|26
1606762800000|2020-11-30 19:00:00|10444.6|10442.6|10444.1|10442.1|10445.6|10443.6|10441.6|10439.6|15
1606763100000|2020-11-30 19:05:00|10441.6|10439.6|10444.1|10442.1|10444.1|10442.1|10441.6|10439.6|7
1606763400000|2020-11-30 19:10:00|10441.6|10439.6|10443.6|10441.6|10446.1|10444.1|10441.6|10439.6|14
1606763700000|2020-11-30 19:15:00|10444.6|10442.6|10444.1|10442.1|10445.1|10443.1|10443.6|10441.6|7
1606764000000|2020-11-30 19:20:00|10444.6|10442.6|10443.6|10441.6|10446.6|10444.6|10443.6|10441.6|14
1606764300000|2020-11-30 19:25:00|10445.1|10443.1|10444.1|10442.1|10447.6|10445.6|10444.1|10442.1|22
1606764600000|2020-11-30 19:30:00|10443.6|10441.6|10442.1|10440.1|10445.6|10443.6|10442.1|10440.1|15
1606764900000|2020-11-30 19:35:00|10441.6|10439.6|10441.1|10439.1|10442.6|10440.6|10441.1|10439.1|14
1606765200000|2020-11-30 19:40:00|10442.6|10440.6|10441.1|10439.1|10442.6|10440.6|10441.1|10439.1|7
1606765500000|2020-11-30 19:45:00|10441.6|10439.6|10449.6|10447.6|10450.1|10448.1|10441.6|10439.6|11
1606765800000|2020-11-30 19:50:00|10448.6|10446.6|10445.1|10443.1|10451.1|10449.1|10445.1|10443.1|10
1606766100000|2020-11-30 19:55:00|10444.6|10442.6|10454.6|10452.6|10456.1|10454.1|10444.1|10442.1|13
1606766400000|2020-11-30 20:00:00|10455.1|10453.1|10446.6|10444.6|10457.1|10455.1|10446.6|10444.6|25
1606766700000|2020-11-30 20:05:00|10447.1|10445.1|10442.6|10440.6|10448.1|10446.1|10442.6|10440.6|27
1606767000000|2020-11-30 20:10:00|10442.1|10440.1|10440.6|10438.6|10443.6|10441.6|10440.6|10438.6|19
1606767300000|2020-11-30 20:15:00|10441.6|10439.6|10450.1|10448.1|10450.1|10448.1|10441.6|10439.6|12
1606767600000|2020-11-30 20:20:00|10449.6|10447.6|10449.6|10447.6|10451.6|10449.6|10445.6|10443.6|56
1606767900000|2020-11-30 20:25:00|10449.1|10447.1|10445.6|10443.6|10451.1|10449.1|10444.6|10442.6|45
1606768200000|2020-11-30 20:30:00|10445.1|10443.1|10448.1|10446.1|10450.6|10448.6|10444.6|10442.6|21
1606768500000|2020-11-30 20:35:00|10448.6|10446.6|10450.1|10448.1|10451.1|10449.1|10448.6|10446.6|2
1606768800000|2020-11-30 20:40:00|10451.6|10449.6|10448.1|10446.1|10451.6|10449.6|10448.1|10446.1|20
1606769100000|2020-11-30 20:45:00|10447.6|10445.6|10447.1|10445.1|10450.6|10448.6|10444.6|10442.6|28
1606769400000|2020-11-30 20:50:00|10447.6|10445.6|10447.6|10445.6|10448.6|10446.6|10446.6|10444.6|42
1606769700000|2020-11-30 20:55:00|10447.1|10445.1|10432.9|10426.9|10447.6|10445.6|10420.6|10418.6|383
1606770000000|2020-11-30 21:00:00|10431.3|10425.3|10431.8|10425.8|10440.8|10434.8|10422.1|10416.1|1
1606770300000|2020-11-30 21:05:00|10432.2|10426.2|10439.7|10433.7|10446.6|10440.6|10432.2|10426.2|0
1606770600000|2020-11-30 21:10:00|10439.9|10433.9|10438.7|10432.7|10442.6|10436.6|10436.5|10430.5|0
1606770900000|2020-11-30 21:15:00|10438.5|10432.5|10437.6|10431.6|10438.7|10432.7|10436.9|10430.9|0
1606771200000|2020-11-30 21:20:00|10437.3|10431.3|10437.3|10431.3|10437.8|10431.8|10436.9|10430.9|0
1606771500000|2020-11-30 21:25:00|10437.6|10431.6|10437.6|10431.6|10438|10432|10437.6|10431.6|0
1606771800000|2020-11-30 21:30:00|10437.2|10431.2|10440|10434|10440|10434|10431.5|10425.5|0
1606772100000|2020-11-30 21:35:00|10439.9|10433.9|10442.4|10436.4|10444|10438|10439.5|10433.5|0
1606772400000|2020-11-30 21:40:00|10442.3|10436.3|10451.2|10445.2|10451.8|10445.8|10441.6|10435.6|0
1606772700000|2020-11-30 21:45:00|10451.3|10445.3|10454.2|10448.2|10454.7|10448.7|10451.2|10445.2|0
1606773000000|2020-11-30 21:50:00|10454.7|10448.7|10453.6|10447.6|10456.3|10450.3|10451.8|10445.8|0
1606773300000|2020-11-30 21:55:00|10453.7|10447.7|10455.6|10449.6|10456.3|10450.3|10452.9|10446.9|0
1606773600000|2020-11-30 22:00:00|10455.4|10449.4|10454.2|10448.2|10455.4|10449.4|10454|10448|0
1606773900000|2020-11-30 22:05:00|10454.5|10448.5|10454.2|10448.2|10454.5|10448.5|10453.8|10447.8|0
1606774200000|2020-11-30 22:10:00|10454.5|10448.5|10453.3|10447.3|10454.5|10448.5|10453.3|10447.3|0
1606774500000|2020-11-30 22:15:00|10453.6|10447.6|10452.7|10446.7|10453.6|10447.6|10451.1|10445.1|0
1606774800000|2020-11-30 22:20:00|10452.9|10446.9|10452.9|10446.9|10453.1|10447.1|10452|10446|0
1606775100000|2020-11-30 22:25:00|10452.7|10446.7|10452.9|10446.9|10454|10448|10452.7|10446.7|0
1606775400000|2020-11-30 22:30:00|10452.7|10446.7|10449.5|10443.5|10452.9|10446.9|10449.3|10443.3|0
1606775700000|2020-11-30 22:35:00|10449.3|10443.3|10449.5|10443.5|10449.5|10443.5|10449.3|10443.3|0
1606776000000|2020-11-30 22:40:00|10449.3|10443.3|10449.1|10443.1|10449.3|10443.3|10448.6|10442.6|0
1606776300000|2020-11-30 22:45:00|10448.9|10442.9|10448.9|10442.9|10449.5|10443.5|10448|10442|0
1606776600000|2020-11-30 22:50:00|10449.1|10443.1|10448.9|10442.9|10449.1|10443.1|10448.4|10442.4|0
1606776900000|2020-11-30 22:55:00|10449.1|10443.1|10450|10444|10450.6|10444.6|10448.9|10442.9|0
1606777200000|2020-11-30 23:00:00|10449.4|10443.4|10442.4|10436.4|10453.3|10447.3|10442.4|10436.4|0
1606777500000|2020-11-30 23:05:00|10442.5|10436.5|10443|10437|10446.4|10440.4|10442.4|10436.4|0
1606777800000|2020-11-30 23:10:00|10442.9|10436.9|10445.9|10439.9|10445.9|10439.9|10441.1|10435.1|0
1606778100000|2020-11-30 23:15:00|10445.8|10439.8|10443.2|10437.2|10445.9|10439.9|10443|10437|0
1606778400000|2020-11-30 23:20:00|10443.3|10437.3|10441.7|10435.7|10444|10438|10441.7|10435.7|0
1606778700000|2020-11-30 23:25:00|10441.8|10435.8|10441.1|10435.1|10443.5|10437.5|10440|10434|0
1606779000000|2020-11-30 23:30:00|10441|10435|10453.3|10447.3|10454.4|10448.4|10440|10434|0
1606779300000|2020-11-30 23:35:00|10452.9|10446.9|10454.4|10448.4|10456|10450|10450.2|10444.2|0
1606779600000|2020-11-30 23:40:00|10454.5|10448.5|10463.6|10457.6|10464.8|10458.8|10454.4|10448.4|0
1606779900000|2020-11-30 23:45:00|10464.3|10458.3|10466.5|10460.5|10467.1|10461.1|10462.5|10456.5|0
1606780200000|2020-11-30 23:50:00|10466.6|10460.6|10468.4|10462.4|10470|10464|10465.2|10459.2|0
1606780500000|2020-11-30 23:55:00|10468.1|10462.1|10469.2|10463.2|10470.6|10464.6|10467.3|10461.3|0
1606780800000|2020-12-01 00:00:00|10469.3|10463.3|10470.3|10464.3|10473.3|10467.3|10465.8|10459.8|0
1606781100000|2020-12-01 00:05:00|10470.4|10464.4|10471.7|10465.7|10472.2|10466.2|10468.5|10462.5|0
1606781400000|2020-12-01 00:10:00|10472.2|10466.2|10470.3|10464.3|10474|10468|10469.6|10463.6|0
1606781700000|2020-12-01 00:15:00|10470.4|10464.4|10493.5|10487.5|10495.9|10489.9|10470.3|10464.3|0
1606782000000|2020-12-01 00:20:00|10493.4|10487.4|10491|10485|10495.8|10489.8|10488.7|10482.7|0
1606782300000|2020-12-01 00:25:00|10491.1|10485.1|10491|10485|10493.5|10487.5|10490.9|10484.9|0
1606782600000|2020-12-01 00:30:00|10491.4|10485.4|10489.7|10483.7|10493.3|10487.3|10488.5|10482.5|0
1606782900000|2020-12-01 00:35:00|10490.1|10484.1|10496|10490|10496.1|10490.1|10488.6|10482.6|0
1606783200000|2020-12-01 00:40:00|10496.1|10490.1|10495.9|10489.9|10496.1|10490.1|10493.5|10487.5|0
1606783500000|2020-12-01 00:45:00|10496|10490|10495.7|10489.7|10498.2|10492.2|10495.7|10489.7|0
1606783800000|2020-12-01 00:50:00|10495.6|10489.6|10502.8|10496.8|10502.8|10496.8|10495.6|10489.6|0
1606784100000|2020-12-01 00:55:00|10502.9|10496.9|10505.4|10499.4|10507.8|10501.8|10502.9|10496.9|0
1606784400000|2020-12-01 01:00:00|10504.6|10498.6|10517.3|10511.3|10517.3|10511.3|10503|10497|0
1606784700000|2020-12-01 01:05:00|10517.2|10511.2|10513.6|10507.6|10517.3|10511.3|10512.3|10506.3|0
1606785000000|2020-12-01 01:10:00|10513.7|10507.7|10512.5|10506.5|10514.8|10508.8|10510|10504|0
1606785300000|2020-12-01 01:15:00|10513.3|10507.3|10503.2|10497.2|10514.9|10508.9|10503.1|10497.1|0
1606785600000|2020-12-01 01:20:00|10503.3|10497.3|10505.6|10499.6|10505.6|10499.6|10503.2|10497.2|0
1606785900000|2020-12-01 01:25:00|10506|10500|10510.2|10504.2|10510.3|10504.3|10505.6|10499.6|0
1606786200000|2020-12-01 01:30:00|10511|10505|10514.9|10508.9|10514.9|10508.9|10510|10504|0
1606786500000|2020-12-01 01:35:00|10514.8|10508.8|10509.8|10503.8|10514.9|10508.9|10509.8|10503.8|0
1606786800000|2020-12-01 01:40:00|10509.9|10503.9|10512.4|10506.4|10514.9|10508.9|10509.8|10503.8|0
1606787100000|2020-12-01 01:45:00|10512.3|10506.3|10517.2|10511.2|10517.2|10511.2|10512.3|10506.3|0
1606787400000|2020-12-01 01:50:00|10516.4|10510.4|10517.3|10511.3|10517.3|10511.3|10512.5|10506.5|0
1606787700000|2020-12-01 01:55:00|10516.9|10510.9|10517.4|10511.4|10519.8|10513.8|10514.9|10508.9|0
1606788000000|2020-12-01 02:00:00|10517.5|10511.5|10519.9|10513.9|10522.3|10516.3|10515|10509|0
1606788300000|2020-12-01 02:05:00|10520|10514|10522.8|10516.8|10525.3|10519.3|10520|10514|0
1606788600000|2020-12-01 02:10:00|10522.4|10516.4|10520.6|10514.6|10523|10517|10519.1|10513.1|0
1606788900000|2020-12-01 02:15:00|10520.7|10514.7|10523.1|10517.1|10526.7|10520.7|10520.6|10514.6|0
1606789200000|2020-12-01 02:20:00|10523|10517|10523|10517|10523.1|10517.1|10520.5|10514.5|0
1606789500000|2020-12-01 02:25:00|10523.1|10517.1|10526.7|10520.7|10528|10522|10520.7|10514.7|0
1606789800000|2020-12-01 02:30:00|10527.1|10521.1|10520.9|10514.9|10530.7|10524.7|10520.7|10514.7|0
1606790100000|2020-12-01 02:35:00|10520.8|10514.8|10515.8|10509.8|10520.9|10514.9|10513.5|10507.5|0
1606790400000|2020-12-01 02:40:00|10515.9|10509.9|10515.8|10509.8|10518.3|10512.3|10515.8|10509.8|0
1606790700000|2020-12-01 02:45:00|10515.9|10509.9|10518.3|10512.3|10523|10517|10515.8|10509.8|0
1606791000000|2020-12-01 02:50:00|10518.7|10512.7|10525.8|10519.8|10525.8|10519.8|10518.3|10512.3|0
1606791300000|2020-12-01 02:55:00|10525.7|10519.7|10523.1|10517.1|10528.2|10522.2|10523.1|10517.1|0
1606791600000|2020-12-01 03:00:00|10523.2|10517.2|10522.9|10516.9|10523.4|10517.4|10520.8|10514.8|0
1606791900000|2020-12-01 03:05:00|10522.8|10516.8|10520.7|10514.7|10525.1|10519.1|10520.4|10514.4|0
1606792200000|2020-12-01 03:10:00|10520.8|10514.8|10520.4|10514.4|10522.8|10516.8|10517.9|10511.9|0
1606792500000|2020-12-01 03:15:00|10520.5|10514.5|10530.3|10524.3|10530.3|10524.3|10520.5|10514.5|0
1606792800000|2020-12-01 03:20:00|10530.4|10524.4|10530|10524|10537.5|10531.5|10530|10524|0
1606793100000|2020-12-01 03:25:00|10529.9|10523.9|10530|10524|10532.5|10526.5|10527.6|10521.6|0
1606793400000|2020-12-01 03:30:00|10529.9|10523.9|10525.1|10519.1|10530|10524|10525|10519|0
1606793700000|2020-12-01 03:35:00|10525|10519|10527.3|10521.3|10530|10524|10525|10519|0
1606794000000|2020-12-01 03:40:00|10527.4|10521.4|10527.5|10521.5|10529.9|10523.9|10525.1|10519.1|0
1606794300000|2020-12-01 03:45:00|10527.6|10521.6|10522.6|10516.6|10527.6|10521.6|10520.3|10514.3|0
1606794600000|2020-12-01 03:50:00|10522.5|10516.5|10522.5|10516.5|10524.8|10518.8|10520.1|10514.1|0
1606794900000|2020-12-01 03:55:00|10523.3|10517.3|10524.7|10518.7|10524.8|10518.8|10522.4|10516.4|0
1606795200000|2020-12-01 04:00:00|10524.8|10518.8|10524.7|10518.7|10525.9|10519.9|10522.4|10516.4|0
1606795500000|2020-12-01 04:05:00|10523.9|10517.9|10524.8|10518.8|10524.9|10518.9|10522.4|10516.4|0
1606795800000|2020-12-01 04:10:00|10524.9|10518.9|10524.9|10518.9|10525|10519|10524.8|10518.8|0
1606796100000|2020-12-01 04:15:00|10525|10519|10527.6|10521.6|10527.7|10521.7|10525|10519|0
1606796400000|2020-12-01 04:20:00|10527.5|10521.5|10527.4|10521.4|10527.6|10521.6|10525|10519|0
1606796700000|2020-12-01 04:25:00|10527.5|10521.5|10524.7|10518.7|10527.5|10521.5|10524.7|10518.7|0
1606797000000|2020-12-01 04:30:00|10524.8|10518.8|10522|10516|10524.9|10518.9|10522|10516|0
1606797300000|2020-12-01 04:35:00|10522.1|10516.1|10521.6|10515.6|10524.5|10518.5|10519.2|10513.2|0
1606797600000|2020-12-01 04:40:00|10520.4|10514.4|10522.8|10516.8|10524.1|10518.1|10519.2|10513.2|0
1606797900000|2020-12-01 04:45:00|10522.4|10516.4|10519.2|10513.2|10522.4|10516.4|10519.2|10513.2|0
1606798200000|2020-12-01 04:50:00|10519.3|10513.3|10519.2|10513.2|10521.7|10515.7|10519.1|10513.1|0
1606798500000|2020-12-01 04:55:00|10519.1|10513.1|10519.1|10513.1|10519.2|10513.2|10519.1|10513.1|0
1606798800000|2020-12-01 05:00:00|10519|10513|10519.2|10513.2|10521.7|10515.7|10516.7|10510.7|0
1606799100000|2020-12-01 05:05:00|10519.1|10513.1|10516.8|10510.8|10519.1|10513.1|10516.6|10510.6|0
1606799400000|2020-12-01 05:10:00|10517.6|10511.6|10521.9|10515.9|10524.2|10518.2|10517.6|10511.6|0
1606799700000|2020-12-01 05:15:00|10524.2|10518.2|10524.2|10518.2|10526.5|10520.5|10524.1|10518.1|0
1606800000000|2020-12-01 05:20:00|10524.3|10518.3|10524.4|10518.4|10525.4|10519.4|10521.8|10515.8|0
1606800300000|2020-12-01 05:25:00|10524.3|10518.3|10517.3|10511.3|10524.4|10518.4|10517.2|10511.2|0
1606800600000|2020-12-01 05:30:00|10517.4|10511.4|10517.3|10511.3|10519.6|10513.6|10514.8|10508.8|0
1606800900000|2020-12-01 05:35:00|10517.4|10511.4|10514.5|10508.5|10519.8|10513.8|10514.5|10508.5|0
1606801200000|2020-12-01 05:40:00|10514.6|10508.6|10518.1|10512.1|10519.3|10513.3|10514.5|10508.5|0
1606801500000|2020-12-01 05:45:00|10517.7|10511.7|10516.9|10510.9|10519.3|10513.3|10516.8|10510.8|0
1606801800000|2020-12-01 05:50:00|10517|10511|10517.1|10511.1|10519.4|10513.4|10514.6|10508.6|0
1606802100000|2020-12-01 05:55:00|10517|10511|10521.7|10515.7|10521.8|10515.8|10516.9|10510.9|0
1606802400000|2020-12-01 06:00:00|10521.6|10515.6|10519.5|10513.5|10521.7|10515.7|10519.4|10513.4|0
1606802700000|2020-12-01 06:05:00|10519.4|10513.4|10516.7|10510.7|10519.5|10513.5|10514.6|10508.6|0
1606803000000|2020-12-01 06:10:00|10516.8|10510.8|10515.5|10509.5|10519.3|10513.3|10514.4|10508.4|0
1606803300000|2020-12-01 06:15:00|10515.1|10509.1|10514.3|10508.3|10516.6|10510.6|10514.1|10508.1|0
1606803600000|2020-12-01 06:20:00|10514.4|10508.4|10516.8|10510.8|10516.8|10510.8|10514.3|10508.3|0
1606803900000|2020-12-01 06:25:00|10517.6|10511.6|10519.3|10513.3|10519.3|10513.3|10517.6|10511.6|0
1606804200000|2020-12-01 06:30:00|10519.2|10513.2|10521.4|10515.4|10521.4|10515.4|10519|10513|0
1606804500000|2020-12-01 06:35:00|10521.5|10515.5|10528.2|10522.2|10528.3|10522.3|10521.3|10515.3|0
1606804800000|2020-12-01 06:40:00|10528.3|10522.3|10523.6|10517.6|10528.5|10522.5|10523.6|10517.6|0
1606805100000|2020-12-01 06:45:00|10523.7|10517.7|10521.4|10515.4|10526.2|10520.2|10519|10513|0
1606805400000|2020-12-01 06:50:00|10521.3|10515.3|10514.3|10508.3|10521.4|10515.4|10513.2|10507.2|0
1606805700000|2020-12-01 06:55:00|10513.5|10507.5|10512.2|10506.2|10514.5|10508.5|10512|10506|0
1606806000000|2020-12-01 07:00:00|10517.6|10515.6|10506.6|10504.6|10522.6|10520.6|10501.6|10499.6|211
1606806300000|2020-12-01 07:05:00|10507.1|10505.1|10491.6|10489.6|10508.1|10506.1|10490.6|10488.6|173
1606806600000|2020-12-01 07:10:00|10492.1|10490.1|10488.1|10486.1|10495.6|10493.6|10487.1|10485.1|131
1606806900000|2020-12-01 07:15:00|10487.6|10485.6|10489.1|10487.1|10492.1|10490.1|10485.1|10483.1|105
1606807200000|2020-12-01 07:20:00|10489.6|10487.6|10483.1|10481.1|10490.6|10488.6|10483.1|10481.1|95
1606807500000|2020-12-01 07:25:00|10483.6|10481.6|10484.1|10482.1|10485.6|10483.6|10483.6|10481.6|9
1606807800000|2020-12-01 07:30:00|10483.6|10481.6|10485.6|10483.6|10488.1|10486.1|10483.1|10481.1|32
1606808100000|2020-12-01 07:35:00|10486.1|10484.1|10486.1|10484.1|10488.6|10486.6|10484.6|10482.6|29
1606808400000|2020-12-01 07:40:00|10486.6|10484.6|10488.1|10486.1|10489.1|10487.1|10486.6|10484.6|28
1606808700000|2020-12-01 07:45:00|10486.6|10484.6|10488.6|10486.6|10489.1|10487.1|10486.1|10484.1|16
1606809000000|2020-12-01 07:50:00|10488.1|10486.1|10486.1|10484.1|10488.6|10486.6|10484.6|10482.6|39
1606809300000|2020-12-01 07:55:00|10485.6|10483.6|10490.1|10488.1|10491.1|10489.1|10484.1|10482.1|119
1606809600000|2020-12-01 08:00:00|10488.1|10486.1|10463.6|10461.6|10489.1|10487.1|10462.6|10460.6|982
1606809900000|2020-12-01 08:05:00|10461.6|10459.6|10453.6|10451.6|10468.1|10466.1|10451.6|10449.6|840
1606810200000|2020-12-01 08:10:00|10454.1|10452.1|10446.6|10444.6|10460.6|10458.6|10443.1|10441.1|551
1606810500000|2020-12-01 08:15:00|10446.1|10444.1|10460.6|10458.6|10462.1|10460.1|10435.1|10433.1|460
1606810800000|2020-12-01 08:20:00|10461.1|10459.1|10477.6|10475.6|10478.1|10476.1|10459.6|10457.6|401
1606811100000|2020-12-01 08:25:00|10477.1|10475.1|10475.1|10473.1|10485.1|10483.1|10471.6|10469.6|337
1606811400000|2020-12-01 08:30:00|10475.6|10473.6|10476.1|10474.1|10490.6|10488.6|10473.6|10471.6|636
1606811700000|2020-12-01 08:35:00|10476.6|10474.6|10482.6|10480.6|10485.6|10483.6|10474.1|10472.1|239
1606812000000|2020-12-01 08:40:00|10482.4|10480.4|10487.9|10485.9|10491.4|10489.4|10481.4|10479.4|160
1606812300000|2020-12-01 08:45:00|10488.4|10486.4|10478.9|10476.9|10490.4|10488.4|10477.9|10475.9|212
1606812600000|2020-12-01 08:50:00|10478.4|10476.4|10473.9|10471.9|10484.4|10482.4|10472.4|10470.4|254
1606812900000|2020-12-01 08:55:00|10473.4|10471.4|10484.4|10482.4|10486.4|10484.4|10472.4|10470.4|236
1606813200000|2020-12-01 09:00:00|10484.9|10482.9|10494.9|10492.9|10497.4|10495.4|10483.9|10481.9|207
1606813500000|2020-12-01 09:05:00|10495.4|10493.4|10487.4|10485.4|10496.4|10494.4|10483.9|10481.9|162
1606813800000|2020-12-01 09:10:00|10488.4|10486.4|10485.4|10483.4|10492.4|10490.4|10484.4|10482.4|142
1606814100000|2020-12-01 09:15:00|10485.9|10483.9|10486.4|10484.4|10492.4|10490.4|10485.4|10483.4|124
1606814400000|2020-12-01 09:20:00|10486.9|10484.9|10485.9|10483.9|10490.4|10488.4|10485.9|10483.9|91
1606814700000|2020-12-01 09:25:00|10485.4|10483.4|10490.4|10488.4|10492.4|10490.4|10485.4|10483.4|157
1606815000000|2020-12-01 09:30:00|10490.9|10488.9|10480.9|10478.9|10491.4|10489.4|10479.4|10477.4|150
1606815300000|2020-12-01 09:35:00|10480.4|10478.4|10479.9|10477.9|10483.9|10481.9|10478.4|10476.4|180
1606815600000|2020-12-01 09:40:00|10479.4|10477.4|10475.9|10473.9|10480.9|10478.9|10472.4|10470.4|200
1606815900000|2020-12-01 09:45:00|10476.4|10474.4|10484.4|10482.4|10485.4|10483.4|10475.4|10473.4|169
1606816200000|2020-12-01 09:50:00|10484.9|10482.9|10488.4|10486.4|10488.4|10486.4|10483.9|10481.9|111
1606816500000|2020-12-01 09:55:00|10487.9|10485.9|10484.9|10482.9|10487.9|10485.9|10483.4|10481.4|115
1606816800000|2020-12-01 10:00:00|10484.4|10482.4|10488.9|10486.9|10491.9|10489.9|10483.4|10481.4|116
1606817100000|2020-12-01 10:05:00|10489.4|10487.4|10480.9|10478.9|10489.4|10487.4|10479.9|10477.9|154
1606817400000|2020-12-01 10:10:00|10480.4|10478.4|10485.9|10483.9|10487.9|10485.9|10480.4|10478.4|261
1606817700000|2020-12-01 10:15:00|10486.4|10484.4|10487.4|10485.4|10492.9|10490.9|10485.4|10483.4|106
1606818000000|2020-12-01 10:20:00|10488.4|10486.4|10488.9|10486.9|10489.9|10487.9|10484.4|10482.4|214
1606818300000|2020-12-01 10:25:00|10488.4|10486.4|10490.4|10488.4|10491.4|10489.4|10483.4|10481.4|88
1606818600000|2020-12-01 10:30:00|10489.9|10487.9|10485.4|10483.4|10491.9|10489.9|10483.4|10481.4|141
1606818900000|2020-12-01 10:35:00|10485.9|10483.9|10478.4|10476.4|10488.4|10486.4|10477.4|10475.4|152
1606819200000|2020-12-01 10:40:00|10478.9|10476.9|10477.9|10475.9|10481.9|10479.9|10475.9|10473.9|175
1606819500000|2020-12-01 10:45:00|10477.4|10475.4|10483.9|10481.9|10484.4|10482.4|10475.4|10473.4|123
1606819800000|2020-12-01 10:50:00|10484.4|10482.4|10481.4|10479.4|10484.9|10482.9|10479.9|10477.9|133
1606820100000|2020-12-01 10:55:00|10480.9|10478.9|10488.4|10486.4|10490.4|10488.4|10479.9|10477.9|142
1606820400000|2020-12-01 11:00:00|10487.9|10485.9|10483.9|10481.9|10489.4|10487.4|10482.4|10480.4|147
1606820700000|2020-12-01 11:05:00|10483.4|10481.4|10476.9|10474.9|10485.4|10483.4|10473.9|10471.9|199
1606821000000|2020-12-01 11:10:00|10476.4|10474.4|10482.4|10480.4|10483.4|10481.4|10475.4|10473.4|395
1606821300000|2020-12-01 11:15:00|10481.9|10479.9|10477.4|10475.4|10484.9|10482.9|10477.4|10475.4|256
1606821600000|2020-12-01 11:20:00|10477.9|10475.9|10477.4|10475.4|10481.4|10479.4|10476.4|10474.4|122
1606821900000|2020-12-01 11:25:00|10476.9|10474.9|10483.4|10481.4|10484.4|10482.4|10476.4|10474.4|76
1606822200000|2020-12-01 11:30:00|10483.9|10481.9|10483.4|10481.4|10486.4|10484.4|10480.4|10478.4|70
1606822500000|2020-12-01 11:35:00|10484.4|10482.4|10483.4|10481.4|10484.9|10482.9|10481.4|10479.4|87
1606822800000|2020-12-01 11:40:00|10483.9|10481.9|10476.4|10474.4|10486.4|10484.4|10476.4|10474.4|86
1606823100000|2020-12-01 11:45:00|10476.9|10474.9|10479.4|10477.4|10480.4|10478.4|10476.4|10474.4|116
1606823400000|2020-12-01 11:50:00|10478.9|10476.9|10468.4|10466.4|10479.4|10477.4|10467.9|10465.9|139
1606823700000|2020-12-01 11:55:00|10467.9|10465.9|10460.4|10458.4|10469.4|10467.4|10457.4|10455.4|162
1606824000000|2020-12-01 12:00:00|10459.4|10457.4|10463.9|10461.9|10465.4|10463.4|10457.9|10455.9|222
1606824300000|2020-12-01 12:05:00|10463.4|10461.4|10460.9|10458.9|10465.4|10463.4|10458.4|10456.4|178
1606824600000|2020-12-01 12:10:00|10461.4|10459.4|10467.9|10465.9|10470.4|10468.4|10460.9|10458.9|71
1606824900000|2020-12-01 12:15:00|10467.4|10465.4|10460.4|10458.4|10467.9|10465.9|10458.4|10456.4|63
1606825200000|2020-12-01 12:20:00|10459.9|10457.9|10458.9|10456.9|10461.4|10459.4|10455.4|10453.4|143
1606825500000|2020-12-01 12:25:00|10458.4|10456.4|10446.4|10444.4|10458.4|10456.4|10446.4|10444.4|186
1606825800000|2020-12-01 12:30:00|10445.9|10443.9|10450.4|10448.4|10452.4|10450.4|10445.9|10443.9|138
1606826100000|2020-12-01 12:35:00|10450.9|10448.9|10454.4|10452.4|10454.4|10452.4|10449.9|10447.9|134
1606826400000|2020-12-01 12:40:00|10453.9|10451.9|10454.9|10452.9|10458.9|10456.9|10448.4|10446.4|146
1606826700000|2020-12-01 12:45:00|10455.4|10453.4|10460.9|10458.9|10462.9|10460.9|10455.4|10453.4|160
1606827000000|2020-12-01 12:50:00|10461.4|10459.4|10450.9|10448.9|10462.4|10460.4|10446.4|10444.4|390
1606827300000|2020-12-01 12:55:00|10450.4|10448.4|10449.9|10447.9|10451.9|10449.9|10446.9|10444.9|170
1606827600000|2020-12-01 13:00:00|10450.4|10448.4|10451.4|10449.4|10459.4|10457.4|10450.4|10448.4|216
1606827900000|2020-12-01 13:05:00|10450.9|10448.9|10443.4|10441.4|10451.4|10449.4|10443.4|10441.4|161
1606828200000|2020-12-01 13:10:00|10443.9|10441.9|10442.9|10440.9|10447.4|10445.4|10442.9|10440.9|192
1606828500000|2020-12-01 13:15:00|10441.9|10439.9|10446.9|10444.9|10446.9|10444.9|10440.4|10438.4|158
1606828800000|2020-12-01 13:20:00|10446.4|10444.4|10446.4|10444.4|10451.9|10449.9|10443.9|10441.9|177
1606829100000|2020-12-01 13:25:00|10445.9|10443.9|10443.4|10441.4|10447.4|10445.4|10443.4|10441.4|185
1606829400000|2020-12-01 13:30:00|10443.9|10441.9|10445.4|10443.4|10447.9|10445.9|10439.9|10437.9|239
1606829700000|2020-12-01 13:35:00|10444.9|10442.9|10445.4|10443.4|10445.9|10443.9|10441.9|10439.9|186
1606830000000|2020-12-01 13:40:00|10444.9|10442.9|10443.9|10441.9|10449.9|10447.9|10443.4|10441.4|170
1606830300000|2020-12-01 13:45:00|10443.4|10441.4|10448.4|10446.4|10452.4|10450.4|10441.4|10439.4|238
1606830600000|2020-12-01 13:50:00|10448.9|10446.9|10442.4|10440.4|10451.9|10449.9|10441.4|10439.4|296
1606830900000|2020-12-01 13:55:00|10441.9|10439.9|10443.9|10441.9|10443.9|10441.9|10438.4|10436.4|413
1606831200000|2020-12-01 14:00:00|10443.4|10441.4|10438.9|10436.9|10447.9|10445.9|10436.9|10434.9|547
1606831500000|2020-12-01 14:05:00|10439.4|10437.4|10428.9|10426.9|10439.9|10437.9|10427.9|10425.9|293
1606831800000|2020-12-01 14:10:00|10429.4|10427.4|10433.4|10431.4|10434.4|10432.4|10427.9|10425.9|247
1606832100000|2020-12-01 14:15:00|10432.9|10430.9|10425.9|10423.9|10436.9|10434.9|10425.9|10423.9|185
1606832400000|2020-12-01 14:20:00|10426.4|10424.4|10420.9|10418.9|10427.9|10425.9|10420.9|10418.9|338
1606832700000|2020-12-01 14:25:00|10420.4|10418.4|10430.4|10428.4|10431.4|10429.4|10419.9|10417.9|219
1606833000000|2020-12-01 14:30:00|10430.9|10428.9|10457.4|10455.4|10461.9|10459.9|10430.9|10428.9|869
1606833300000|2020-12-01 14:35:00|10456.9|10454.9|10455.9|10453.9|10464.9|10462.9|10454.4|10452.4|426
1606833600000|2020-12-01 14:40:00|10456.4|10454.4|10463.9|10461.9|10463.9|10461.9|10451.9|10449.9|274
1606833900000|2020-12-01 14:45:00|10464.4|10462.4|10461.9|10459.9|10468.4|10466.4|10458.9|10456.9|318
1606834200000|2020-12-01 14:50:00|10461.4|10459.4|10464.4|10462.4|10468.9|10466.9|10460.9|10458.9|299
1606834500000|2020-12-01 14:55:00|10463.9|10461.9|10455.9|10453.9|10466.4|10464.4|10453.9|10451.9|425
1606834800000|2020-12-01 15:00:00|10455.4|10453.4|10452.4|10450.4|10456.4|10454.4|10449.9|10447.9|498
1606835100000|2020-12-01 15:05:00|10451.9|10449.9|10454.4|10452.4|10457.4|10455.4|10446.4|10444.4|386
1606835400000|2020-12-01 15:10:00|10454.2|10452.2|10451.7|10449.7|10456.7|10454.7|10448.7|10446.7|295
1606835700000|2020-12-01 15:15:00|10452.7|10450.7|10455.7|10453.7|10457.2|10455.2|10449.2|10447.2|427
1606836000000|2020-12-01 15:20:00|10456.2|10454.2|10459.7|10457.7|10460.7|10458.7|10450.7|10448.7|398
1606836300000|2020-12-01 15:25:00|10459.2|10457.2|10464.7|10462.7|10467.2|10465.2|10455.2|10453.2|340
1606836600000|2020-12-01 15:30:00|10465.2|10463.2|10466.7|10464.7|10470.7|10468.7|10462.7|10460.7|448
1606836900000|2020-12-01 15:35:00|10467.2|10465.2|10451.7|10449.7|10467.2|10465.2|10447.2|10445.2|419
1606837200000|2020-12-01 15:40:00|10451.2|10449.2|10468.7|10466.7|10469.2|10467.2|10450.7|10448.7|622
1606837500000|2020-12-01 15:45:00|10467.7|10465.7|10461.7|10459.7|10473.2|10471.2|10459.7|10457.7|479
1606837800000|2020-12-01 15:50:00|10462.7|10460.7|10452.2|10450.2|10464.2|10462.2|10451.7|10449.7|418
1606838100000|2020-12-01 15:55:00|10452.7|10450.7|10451.7|10449.7|10454.7|10452.7|10446.7|10444.7|216
1606838400000|2020-12-01 16:00:00|10451.2|10449.2|10450.7|10448.7|10453.7|10451.7|10447.2|10445.2|284
1606838700000|2020-12-01 16:05:00|10451.2|10449.2|10454.7|10452.7|10455.7|10453.7|10446.7|10444.7|296
1606839000000|2020-12-01 16:10:00|10454.2|10452.2|10449.7|10447.7|10455.7|10453.7|10449.7|10447.7|412
1606839300000|2020-12-01 16:15:00|10450.2|10448.2|10461.2|10459.2|10462.2|10460.2|10447.7|10445.7|712
1606839600000|2020-12-01 16:20:00|10460.7|10458.7|10456.7|10454.7|10460.7|10458.7|10450.2|10448.2|981
1606839900000|2020-12-01 16:25:00|10457.2|10455.2|10460.2|10458.2|10465.2|10463.2|10442.2|10440.2|3917
1606840200000|2020-12-01 16:30:00|10460.7|10458.7|10455.7|10453.7|10461.7|10459.7|10452.2|10450.2|1799
1606840500000|2020-12-01 16:35:00|10456.2|10454.2|10453.7|10451.7|10457.7|10455.7|10445.7|10443.7|311
1606840800000|2020-12-01 16:40:00|10453.2|10451.2|10449.7|10447.7|10455.7|10453.7|10448.7|10446.7|136
1606841100000|2020-12-01 16:45:00|10450.2|10448.2|10444.7|10442.7|10452.7|10450.7|10444.2|10442.2|790
1606841400000|2020-12-01 16:50:00|10445.2|10443.2|10444.2|10442.2|10448.7|10446.7|10442.2|10440.2|130
1606841700000|2020-12-01 16:55:00|10443.7|10441.7|10450.7|10448.7|10451.7|10449.7|10442.7|10440.7|203
1606842000000|2020-12-01 17:00:00|10449.7|10447.7|10456.7|10454.7|10457.7|10455.7|10449.7|10447.7|212
1606842300000|2020-12-01 17:05:00|10456.2|10454.2|10459.7|10457.7|10461.2|10459.2|10452.7|10450.7|85
1606842600000|2020-12-01 17:10:00|10459.2|10457.2|10460.7|10458.7|10462.7|10460.7|10457.7|10455.7|92
1606842900000|2020-12-01 17:15:00|10461.2|10459.2|10453.7|10451.7|10461.2|10459.2|10452.7|10450.7|51
1606843200000|2020-12-01 17:20:00|10453.2|10451.2|10458.2|10456.2|10458.7|10456.7|10453.2|10451.2|25
1606843500000|2020-12-01 17:25:00|10457.7|10455.7|10459.7|10457.7|10459.7|10457.7|10456.7|10454.7|19
1606843800000|2020-12-01 17:30:00|10459.2|10457.2|10456.7|10454.7|10460.7|10458.7|10456.7|10454.7|23
1606844100000|2020-12-01 17:35:00|10457.2|10455.2|10462.7|10460.7|10462.7|10460.7|10453.2|10451.2|64
1606844400000|2020-12-01 17:40:00|10462.2|10460.2|10463.7|10461.7|10464.7|10462.7|10462.2|10460.2|60
1606844700000|2020-12-01 17:45:00|10463.2|10461.2|10468.7|10466.7|10468.7|10466.7|10462.7|10460.7|53
1606845000000|2020-12-01 17:50:00|10468.2|10466.2|10475.7|10473.7|10475.7|10473.7|10466.2|10464.2|181
1606845300000|2020-12-01 17:55:00|10475.2|10473.2|10476.7|10474.7|10478.7|10476.7|10474.7|10472.7|66
1606845600000|2020-12-01 18:00:00|10477.2|10475.2|10474.2|10472.2|10478.2|10476.2|10473.2|10471.2|26
1606845900000|2020-12-01 18:05:00|10473.7|10471.7|10472.2|10470.2|10474.7|10472.7|10471.7|10469.7|17
1606846200000|2020-12-01 18:10:00|10473.2|10471.2|10474.7|10472.7|10476.2|10474.2|10472.2|10470.2|47
1606846500000|2020-12-01 18:15:00|10474.2|10472.2|10472.7|10470.7|10475.7|10473.7|10470.7|10468.7|13
1606846800000|2020-12-01 18:20:00|10472.2|10470.2|10470.7|10468.7|10474.2|10472.2|10470.7|10468.7|9
1606847100000|2020-12-01 18:25:00|10471.2|10469.2|10470.7|10468.7|10471.7|10469.7|10469.7|10467.7|24
1606847400000|2020-12-01 18:30:00|10471.2|10469.2|10474.2|10472.2|10474.2|10472.2|10469.7|10467.7|41
1606847700000|2020-12-01 18:35:00|10474.7|10472.7|10472.7|10470.7|10476.7|10474.7|10471.7|10469.7|39
1606848000000|2020-12-01 18:40:00|10473.2|10471.2|10472.7|10470.7|10473.7|10471.7|10471.7|10469.7|43
1606848300000|2020-12-01 18:45:00|10472.2|10470.2|10472.7|10470.7|10472.7|10470.7|10470.7|10468.7|8
1606848600000|2020-12-01 18:50:00|10472.2|10470.2|10473.2|10471.2|10473.7|10471.7|10469.7|10467.7|71
1606848900000|2020-12-01 18:55:00|10473.7|10471.7|10473.7|10471.7|10474.7|10472.7|10471.2|10469.2|9
1606849200000|2020-12-01 19:00:00|10473.2|10471.2|10475.7|10473.7|10475.7|10473.7|10473.2|10471.2|5
1606849500000|2020-12-01 19:05:00|10475.2|10473.2|10474.7|10472.7|10476.7|10474.7|10474.2|10472.2|8
1606849800000|2020-12-01 19:10:00|10476.7|10474.7|10477.2|10475.2|10479.2|10477.2|10474.7|10472.7|13
1606850100000|2020-12-01 19:15:00|10477.7|10475.7|10478.7|10476.7|10480.2|10478.2|10477.2|10475.2|8
1606850400000|2020-12-01 19:20:00|10478.2|10476.2|10475.2|10473.2|10478.2|10476.2|10474.7|10472.7|20
1606850700000|2020-12-01 19:25:00|10475.7|10473.7|10477.2|10475.2|10477.2|10475.2|10475.2|10473.2|8
1606851000000|2020-12-01 19:30:00|10476.7|10474.7|10474.7|10472.7|10477.7|10475.7|10474.7|10472.7|11
1606851300000|2020-12-01 19:35:00|10475.2|10473.2|10476.7|10474.7|10476.7|10474.7|10474.7|10472.7|14
1606851600000|2020-12-01 19:40:00|10476.2|10474.2|10481.7|10479.7|10483.2|10481.2|10476.2|10474.2|9
1606851900000|2020-12-01 19:45:00|10481.2|10479.2|10481.7|10479.7|10483.7|10481.7|10479.7|10477.7|8
1606852200000|2020-12-01 19:50:00|10480.7|10478.7|10476.7|10474.7|10481.7|10479.7|10476.7|10474.7|29
1606852500000|2020-12-01 19:55:00|10476.2|10474.2|10471.7|10469.7|10476.2|10474.2|10470.7|10468.7|19
1606852800000|2020-12-01 20:00:00|10473.2|10471.2|10461.7|10459.7|10473.2|10471.2|10461.2|10459.2|21
1606853100000|2020-12-01 20:05:00|10461.2|10459.2|10459.2|10457.2|10464.7|10462.7|10454.7|10452.7|36
1606853400000|2020-12-01 20:10:00|10459.7|10457.7|10464.2|10462.2|10465.2|10463.2|10456.7|10454.7|22
1606853700000|2020-12-01 20:15:00|10464.7|10462.7|10454.2|10452.2|10464.7|10462.7|10454.2|10452.2|2
1606854000000|2020-12-01 20:20:00|10454.7|10452.7|10464.2|10462.2|10465.2|10463.2|10454.7|10452.7|9
1606854300000|2020-12-01 20:25:00|10464.7|10462.7|10468.2|10466.2|10469.2|10467.2|10462.2|10460.2|14
1606854600000|2020-12-01 20:30:00|10467.7|10465.7|10463.2|10461.2|10469.2|10467.2|10461.7|10459.7|2
1606854900000|2020-12-01 20:35:00|10463.7|10461.7|10464.2|10462.2|10465.7|10463.7|10459.7|10457.7|29
1606855200000|2020-12-01 20:40:00|10463.7|10461.7|10462.7|10460.7|10464.2|10462.2|10458.2|10456.2|5
1606855500000|2020-12-01 20:45:00|10463.2|10461.2|10473.7|10471.7|10475.2|10473.2|10458.7|10456.7|63
1606855800000|2020-12-01 20:50:00|10470.7|10468.7|10477.2|10475.2|10481.2|10479.2|10469.7|10467.7|64
1606856100000|2020-12-01 20:55:00|10476.7|10474.7|10476.1|10470.1|10479.2|10477.2|10474.2|10469.5|83
1606856400000|2020-12-01 21:00:00|10476.2|10470.2|10481.7|10475.7|10482.9|10476.9|10475.7|10469.7|0
1606856700000|2020-12-01 21:05:00|10481.9|10475.9|10475.3|10469.3|10484|10478|10474.8|10468.8|0
1606857000000|2020-12-01 21:10:00|10475.4|10469.4|10480.1|10474.1|10481.7|10475.7|10472.4|10466.4|0
1606857300000|2020-12-01 21:15:00|10480.4|10474.4|10480.8|10474.8|10481.2|10475.2|10479.5|10473.5|0
1606857600000|2020-12-01 21:20:00|10481|10475|10480.1|10474.1|10481|10475|10479.9|10473.9|0
1606857900000|2020-12-01 21:25:00|10479.2|10473.2|10480.1|10474.1|10480.4|10474.4|10478.8|10472.8|0
1606858200000|2020-12-01 21:30:00|10480|10474|10480.8|10474.8|10485.3|10479.3|10478.1|10472.1|0
1606858500000|2020-12-01 21:35:00|10480.9|10474.9|10479|10473|10485.3|10479.3|10478.5|10472.5|0
1606858800000|2020-12-01 21:40:00|10478.9|10472.9|10480.3|10474.3|10480.3|10474.3|10475.6|10469.6|0
1606859100000|2020-12-01 21:45:00|10480.2|10474.2|10475.6|10469.6|10480.3|10474.3|10474.5|10468.5|0
1606859400000|2020-12-01 21:50:00|10475.5|10469.5|10475.6|10469.6|10477.4|10471.4|10474|10468|0
1606859700000|2020-12-01 21:55:00|10475.5|10469.5|10479.4|10473.4|10480.8|10474.8|10474.5|10468.5|0
1606860000000|2020-12-01 22:00:00|10478.3|10472.3|10479|10473|10479|10473|10477.6|10471.6|0
1606860300000|2020-12-01 22:05:00|10479.2|10473.2|10479.9|10473.9|10481.2|10475.2|10478.8|10472.8|0
1606860600000|2020-12-01 22:10:00|10480.1|10474.1|10480.3|10474.3|10480.3|10474.3|10479.2|10473.2|0
1606860900000|2020-12-01 22:15:00|10480.1|10474.1|10480.3|10474.3|10480.5|10474.5|10480.1|10474.1|0
1606861200000|2020-12-01 22:20:00|10480.5|10474.5|10480.8|10474.8|10480.8|10474.8|10480.3|10474.3|0
1606861500000|2020-12-01 22:25:00|10481|10475|10481.4|10475.4|10481.9|10475.9|10480.8|10474.8|0
1606861800000|2020-12-01 22:30:00|10481.2|10475.2|10481.4|10475.4|10481.4|10475.4|10481.2|10475.2|0
1606862100000|2020-12-01 22:35:00|10481|10475|10481.6|10475.6|10481.6|10475.6|10480.8|10474.8|0
1606862400000|2020-12-01 22:40:00|10481.2|10475.2|10481.2|10475.2|10481.6|10475.6|10481.2|10475.2|0
1606862700000|2020-12-01 22:45:00|10480.8|10474.8|10481.2|10475.2|10481.2|10475.2|10480.8|10474.8|0
1606863000000|2020-12-01 22:50:00|10481.4|10475.4|10481.2|10475.2|10481.6|10475.6|10481|10475|0
1606863300000|2020-12-01 22:55:00|10481.6|10475.6|10480.8|10474.8|10481.6|10475.6|10480.3|10474.3|0
1606863600000|2020-12-01 23:00:00|10480.5|10474.5|10480.1|10474.1|10489.3|10483.3|10479|10473|0
1606863900000|2020-12-01 23:05:00|10480.3|10474.3|10479|10473|10480.6|10474.6|10474.6|10468.6|0
1606864200000|2020-12-01 23:10:00|10479.1|10473.1|10475.4|10469.4|10479.5|10473.5|10474.3|10468.3|0
1606864500000|2020-12-01 23:15:00|10475.3|10469.3|10474.3|10468.3|10477.2|10471.2|10470.9|10464.9|0
1606864800000|2020-12-01 23:20:00|10474.4|10468.4|10470.9|10464.9|10474.8|10468.8|10466.9|10460.9|0
1606865100000|2020-12-01 23:25:00|10470.8|10464.8|10469.8|10463.8|10474.3|10468.3|10466.9|10460.9|0
1606865400000|2020-12-01 23:30:00|10469.9|10463.9|10464|10458|10471.4|10465.4|10462.9|10456.9|0
1606865700000|2020-12-01 23:35:00|10464.1|10458.1|10465.8|10459.8|10468|10462|10464.1|10458.1|0
1606866000000|2020-12-01 23:40:00|10465.9|10459.9|10469.7|10463.7|10470.9|10464.9|10465.1|10459.1|0
1606866300000|2020-12-01 23:45:00|10469.5|10463.5|10473.2|10467.2|10474|10468|10469.2|10463.2|0
1606866600000|2020-12-01 23:50:00|10473.5|10467.5|10476.1|10470.1|10477.2|10471.2|10472.7|10466.7|0
1606866900000|2020-12-01 23:55:00|10476.2|10470.2|10475.6|10469.6|10477.2|10471.2|10473.2|10467.2|0
1606867200000|2020-12-02 00:00:00|10476.1|10470.1|10466.9|10460.9|10476.1|10470.1|10463.4|10457.4|0
1606867500000|2020-12-02 00:05:00|10466.8|10460.8|10463.4|10457.4|10466.8|10460.8|10461.3|10455.3|0
1606867800000|2020-12-02 00:10:00|10463.5|10457.5|10458.5|10452.5|10464.7|10458.7|10455.6|10449.6|0
1606868100000|2020-12-02 00:15:00|10458.4|10452.4|10455.1|10449.1|10459.9|10453.9|10450.9|10444.9|0
1606868400000|2020-12-02 00:20:00|10455|10449|10452.8|10446.8|10455|10449|10447.8|10441.8|0
1606868700000|2020-12-02 00:25:00|10452.7|10446.7|10454.8|10448.8|10459.9|10453.9|10452.7|10446.7|0
1606869000000|2020-12-02 00:30:00|10454.9|10448.9|10460.1|10454.1|10460.1|10454.1|10454.9|10448.9|0
1606869300000|2020-12-02 00:35:00|10459.7|10453.7|10457.5|10451.5|10460.1|10454.1|10457.4|10451.4|0
1606869600000|2020-12-02 00:40:00|10457.4|10451.4|10455.3|10449.3|10457.7|10451.7|10455.1|10449.1|0
1606869900000|2020-12-02 00:45:00|10455.2|10449.2|10455|10449|10459.9|10453.9|10454.9|10448.9|0
1606870200000|2020-12-02 00:50:00|10454.9|10448.9|10457.6|10451.6|10457.7|10451.7|10454.8|10448.8|0
1606870500000|2020-12-02 00:55:00|10457.5|10451.5|10450.3|10444.3|10457.7|10451.7|10450.2|10444.2|0
1606870800000|2020-12-02 01:00:00|10450.2|10444.2|10435.2|10429.2|10450.2|10444.2|10435.2|10429.2|0
1606871100000|2020-12-02 01:05:00|10434.9|10428.9|10435.5|10429.5|10435.6|10429.6|10430.2|10424.2|0
1606871400000|2020-12-02 01:10:00|10434.7|10428.7|10435.4|10429.4|10435.5|10429.5|10430.7|10424.7|0
1606871700000|2020-12-02 01:15:00|10435.5|10429.5|10445|10439|10445|10439|10435.4|10429.4|0
1606872000000|2020-12-02 01:20:00|10444.9|10438.9|10442.6|10436.6|10447.3|10441.3|10442.5|10436.5|0
1606872300000|2020-12-02 01:25:00|10442.7|10436.7|10441.5|10435.5|10442.7|10436.7|10440.2|10434.2|0
1606872600000|2020-12-02 01:30:00|10441.9|10435.9|10433|10427|10442.6|10436.6|10432.8|10426.8|0
1606872900000|2020-12-02 01:35:00|10433.1|10427.1|10433.1|10427.1|10437.8|10431.8|10431.7|10425.7|0
1606873200000|2020-12-02 01:40:00|10433|10427|10431.7|10425.7|10435.4|10429.4|10430.5|10424.5|0
1606873500000|2020-12-02 01:45:00|10431.3|10425.3|10435.3|10429.3|10435.4|10429.4|10430.2|10424.2|0
1606873800000|2020-12-02 01:50:00|10435.7|10429.7|10435.4|10429.4|10437.8|10431.8|10432.8|10426.8|0
1606874100000|2020-12-02 01:55:00|10435.5|10429.5|10437.8|10431.8|10437.9|10431.9|10435.3|10429.3|0
1606874400000|2020-12-02 02:00:00|10437.7|10431.7|10440.1|10434.1|10441.3|10435.3|10435.4|10429.4|0
1606874700000|2020-12-02 02:05:00|10440|10434|10430.2|10424.2|10440.1|10434.1|10430.2|10424.2|0
1606875000000|2020-12-02 02:10:00|10430.3|10424.3|10432.9|10426.9|10434|10428|10430.2|10424.2|0
1606875300000|2020-12-02 02:15:00|10433|10427|10435.3|10429.3|10435.4|10429.4|10430.5|10424.5|0
1606875600000|2020-12-02 02:20:00|10435.4|10429.4|10434.3|10428.3|10435.5|10429.5|10433|10427|0
1606875900000|2020-12-02 02:25:00|10434.7|10428.7|10435.5|10429.5|10437.9|10431.9|10433.2|10427.2|0
1606876200000|2020-12-02 02:30:00|10435.4|10429.4|10436.8|10430.8|10438|10432|10430.7|10424.7|0
1606876500000|2020-12-02 02:35:00|10436.7|10430.7|10440.6|10434.6|10440.6|10434.6|10436.7|10430.7|0
1606876800000|2020-12-02 02:40:00|10440.5|10434.5|10445.6|10439.6|10448|10442|10440.5|10434.5|0
1606877100000|2020-12-02 02:45:00|10446.7|10440.7|10445.4|10439.4|10447.9|10441.9|10445.3|10439.3|0
1606877400000|2020-12-02 02:50:00|10445.5|10439.5|10447.7|10441.7|10450.2|10444.2|10445.3|10439.3|0
1606877700000|2020-12-02 02:55:00|10447.6|10441.6|10445.2|10439.2|10447.7|10441.7|10445.2|10439.2|0
1606878000000|2020-12-02 03:00:00|10445.3|10439.3|10445.3|10439.3|10445.3|10439.3|10445.1|10439.1|0
1606878300000|2020-12-02 03:05:00|10445.2|10439.2|10447.7|10441.7|10450.1|10444.1|10445.2|10439.2|0
1606878600000|2020-12-02 03:10:00|10447.6|10441.6|10450.1|10444.1|10450.1|10444.1|10447.6|10441.6|0
1606878900000|2020-12-02 03:15:00|10450.2|10444.2|10448.9|10442.9|10450.2|10444.2|10447.7|10441.7|0
1606879200000|2020-12-02 03:20:00|10450|10444|10452.4|10446.4|10452.4|10446.4|10448.9|10442.9|0
1606879500000|2020-12-02 03:25:00|10452.5|10446.5|10450.1|10444.1|10452.5|10446.5|10450.1|10444.1|0
1606879800000|2020-12-02 03:30:00|10450.2|10444.2|10454.8|10448.8|10454.8|10448.8|10450|10444|0
1606880100000|2020-12-02 03:35:00|10454.7|10448.7|10450.1|10444.1|10454.7|10448.7|10450|10444|0
1606880400000|2020-12-02 03:40:00|10450|10444|10450|10444|10452.4|10446.4|10449.9|10443.9|0
1606880700000|2020-12-02 03:45:00|10449.9|10443.9|10452.5|10446.5|10452.5|10446.5|10449.9|10443.9|0
1606881000000|2020-12-02 03:50:00|10452.9|10446.9|10452.3|10446.3|10453.7|10447.7|10450|10444|0
1606881300000|2020-12-02 03:55:00|10452.2|10446.2|10449.9|10443.9|10452.4|10446.4|10449.9|10443.9|0
1606881600000|2020-12-02 04:00:00|10450|10444|10449.9|10443.9|10451.1|10445.1|10447.5|10441.5|0
1606881900000|2020-12-02 04:05:00|10449.8|10443.8|10452.3|10446.3|10452.4|10446.4|10449.8|10443.8|0
1606882200000|2020-12-02 04:10:00|10452.2|10446.2|10452.4|10446.4|10452.4|10446.4|10451.2|10445.2|0
1606882500000|2020-12-02 04:15:00|10452|10446|10452.1|10446.1|10452.1|10446.1|10449.7|10443.7|0
1606882800000|2020-12-02 04:20:00|10452.2|10446.2|10452.2|10446.2|10452.3|10446.3|10452.2|10446.2|0
1606883100000|2020-12-02 04:25:00|10452.1|10446.1|10452.2|10446.2|10452.2|10446.2|10452.1|10446.1|0
1606883400000|2020-12-02 04:30:00|10452.3|10446.3|10453.6|10447.6|10454.8|10448.8|10452.3|10446.3|0
1606883700000|2020-12-02 04:35:00|10452.4|10446.4|10454.8|10448.8|10454.8|10448.8|10452.4|10446.4|0
1606884000000|2020-12-02 04:40:00|10454.9|10448.9|10455.1|10449.1|10455.2|10449.2|10454.9|10448.9|0
1606884300000|2020-12-02 04:45:00|10455|10449|10455|10449|10455.1|10449.1|10452.7|10446.7|0
1606884600000|2020-12-02 04:50:00|10455.1|10449.1|10452.8|10446.8|10455.2|10449.2|10452.8|10446.8|0
1606884900000|2020-12-02 04:55:00|10453.2|10447.2|10452.8|10446.8|10455.2|10449.2|10450.4|10444.4|0
1606885200000|2020-12-02 05:00:00|10452.9|10446.9|10452.7|10446.7|10452.9|10446.9|10450.3|10444.3|0
1606885500000|2020-12-02 05:05:00|10452.6|10446.6|10447.9|10441.9|10452.6|10446.6|10447.7|10441.7|0
1606885800000|2020-12-02 05:10:00|10447.8|10441.8|10450.3|10444.3|10452.5|10446.5|10447.8|10441.8|0
1606886100000|2020-12-02 05:15:00|10450.6|10444.6|10452.7|10446.7|10452.7|10446.7|10450.3|10444.3|0
1606886400000|2020-12-02 05:20:00|10452.6|10446.6|10452.6|10446.6|10452.7|10446.7|10450|10444|0
1606886700000|2020-12-02 05:25:00|10451.8|10445.8|10450|10444|10452.7|10446.7|10450|10444|0
1606887000000|2020-12-02 05:30:00|10450.1|10444.1|10447.4|10441.4|10452.4|10446.4|10447.4|10441.4|0
1606887300000|2020-12-02 05:35:00|10447.5|10441.5|10450.1|10444.1|10452.5|10446.5|10444.8|10438.8|0
1606887600000|2020-12-02 05:40:00|10447.8|10441.8|10450.1|10444.1|10450.1|10444.1|10447.6|10441.6|0
1606887900000|2020-12-02 05:45:00|10450|10444|10452.7|10446.7|10452.7|10446.7|10447.6|10441.6|0
1606888200000|2020-12-02 05:50:00|10452.6|10446.6|10447.6|10441.6|10452.6|10446.6|10445.3|10439.3|0
1606888500000|2020-12-02 05:55:00|10446.5|10440.5|10442.8|10436.8|10447.7|10441.7|10440.4|10434.4|0
1606888800000|2020-12-02 06:00:00|10443.6|10437.6|10445.4|10439.4|10445.5|10439.5|10440.5|10434.5|0
1606889100000|2020-12-02 06:05:00|10445.5|10439.5|10445.6|10439.6|10448|10442|10445.4|10439.4|0
1606889400000|2020-12-02 06:10:00|10446|10440|10450.3|10444.3|10450.3|10444.3|10445.6|10439.6|0
1606889700000|2020-12-02 06:15:00|10450.4|10444.4|10455.1|10449.1|10455.2|10449.2|10450.3|10444.3|0
1606890000000|2020-12-02 06:20:00|10455.2|10449.2|10452.7|10446.7|10455.2|10449.2|10450.3|10444.3|0
1606890300000|2020-12-02 06:25:00|10452.8|10446.8|10455.2|10449.2|10455.2|10449.2|10452.7|10446.7|0
1606890600000|2020-12-02 06:30:00|10455.1|10449.1|10452.5|10446.5|10455.2|10449.2|10450.2|10444.2|0
1606890900000|2020-12-02 06:35:00|10452.1|10446.1|10447.9|10441.9|10452.7|10446.7|10447.8|10441.8|0
1606891200000|2020-12-02 06:40:00|10447.8|10441.8|10450.4|10444.4|10450.4|10444.4|10447.8|10441.8|0
1606891500000|2020-12-02 06:45:00|10450.8|10444.8|10455|10449|10455|10449|10450.4|10444.4|0
1606891800000|2020-12-02 06:50:00|10454.9|10448.9|10455.1|10449.1|10455.1|10449.1|10454.9|10448.9|0
1606892100000|2020-12-02 06:55:00|10455.2|10449.2|10465.2|10459.2|10465.2|10459.2|10453.9|10447.9|0
1606892400000|2020-12-02 07:00:00|10467.7|10465.7|10465.7|10463.7|10469.2|10467.2|10456.7|10454.7|49
1606892700000|2020-12-02 07:05:00|10465.2|10463.2|10461.7|10459.7|10466.7|10464.7|10460.7|10458.7|53
1606893000000|2020-12-02 07:10:00|10462.2|10460.2|10461.7|10459.7|10463.7|10461.7|10458.2|10456.2|57
1606893300000|2020-12-02 07:15:00|10462.2|10460.2|10459.2|10457.2|10463.2|10461.2|10458.7|10456.7|10
1606893600000|2020-12-02 07:20:00|10458.7|10456.7|10455.7|10453.7|10459.2|10457.2|10454.2|10452.2|18
1606893900000|2020-12-02 07:25:00|10456.2|10454.2|10455.7|10453.7|10456.2|10454.2|10453.2|10451.2|11
1606894200000|2020-12-02 07:30:00|10455.2|10453.2|10458.2|10456.2|10458.7|10456.7|10454.7|10452.7|16
1606894500000|2020-12-02 07:35:00|10457.7|10455.7|10458.2|10456.2|10458.7|10456.7|10456.2|10454.2|6
1606894800000|2020-12-02 07:40:00|10457.7|10455.7|10451.2|10449.2|10458.7|10456.7|10451.2|10449.2|15
1606895100000|2020-12-02 07:45:00|10451.7|10449.7|10450.2|10448.2|10452.2|10450.2|10449.2|10447.2|24
1606895400000|2020-12-02 07:50:00|10449.7|10447.7|10451.2|10449.2|10453.2|10451.2|10448.7|10446.7|24
1606895700000|2020-12-02 07:55:00|10450.7|10448.7|10450.2|10448.2|10455.2|10453.2|10445.2|10443.2|142
1606896000000|2020-12-02 08:00:00|10451.7|10449.7|10427.2|10425.2|10451.7|10449.7|10422.7|10420.7|1000
1606896300000|2020-12-02 08:05:00|10426.7|10424.7|10417.2|10415.2|10432.2|10430.2|10411.2|10409.2|763
1606896600000|2020-12-02 08:10:00|10417.7|10415.7|10419.2|10417.2|10422.7|10420.7|10416.2|10414.2|312
1606896900000|2020-12-02 08:15:00|10418.7|10416.7|10430.7|10428.7|10441.2|10439.2|10409.2|10407.2|419
1606897200000|2020-12-02 08:20:00|10431.2|10429.2|10429.7|10427.7|10435.7|10433.7|10419.7|10417.7|342
1606897500000|2020-12-02 08:25:00|10429.2|10427.2|10430.2|10428.2|10431.7|10429.7|10420.2|10418.2|222
1606897800000|2020-12-02 08:30:00|10430.7|10428.7|10414.2|10412.2|10431.2|10429.2|10409.7|10407.7|339
1606898100000|2020-12-02 08:35:00|10414.7|10412.7|10421.2|10419.2|10425.2|10423.2|10413.2|10411.2|168
1606898400000|2020-12-02 08:40:00|10421.9|10419.9|10427.4|10425.4|10427.9|10425.9|10417.4|10415.4|259
1606898700000|2020-12-02 08:45:00|10426.9|10424.9|10427.4|10425.4|10431.9|10429.9|10418.4|10416.4|180
1606899000000|2020-12-02 08:50:00|10426.9|10424.9|10440.4|10438.4|10440.9|10438.9|10426.4|10424.4|218
1606899300000|2020-12-02 08:55:00|10440.9|10438.9|10442.4|10440.4|10443.9|10441.9|10430.9|10428.9|257
1606899600000|2020-12-02 09:00:00|10441.9|10439.9|10445.9|10443.9|10452.9|10450.9|10438.4|10436.4|178
1606899900000|2020-12-02 09:05:00|10446.4|10444.4|10454.9|10452.9|10456.4|10454.4|10443.4|10441.4|347
1606900200000|2020-12-02 09:10:00|10455.4|10453.4|10456.9|10454.9|10466.4|10464.4|10455.4|10453.4|527
1606900500000|2020-12-02 09:15:00|10456.4|10454.4|10464.4|10462.4|10464.4|10462.4|10452.4|10450.4|240
1606900800000|2020-12-02 09:20:00|10465.4|10463.4|10465.4|10463.4|10471.4|10469.4|10463.4|10461.4|216
1606901100000|2020-12-02 09:25:00|10465.9|10463.9|10461.9|10459.9|10468.4|10466.4|10459.4|10457.4|251
1606901400000|2020-12-02 09:30:00|10462.4|10460.4|10476.4|10474.4|10477.4|10475.4|10462.4|10460.4|344
1606901700000|2020-12-02 09:35:00|10476.9|10474.9|10473.4|10471.4|10479.4|10477.4|10471.4|10469.4|300
1606902000000|2020-12-02 09:40:00|10472.9|10470.9|10471.9|10469.9|10476.9|10474.9|10469.9|10467.9|222
1606902300000|2020-12-02 09:45:00|10471.4|10469.4|10465.4|10463.4|10474.4|10472.4|10464.9|10462.9|180
1606902600000|2020-12-02 09:50:00|10465.9|10463.9|10453.4|10451.4|10465.9|10463.9|10449.9|10447.9|202
1606902900000|2020-12-02 09:55:00|10453.9|10451.9|10454.9|10452.9|10459.9|10457.9|10453.4|10451.4|134
1606903200000|2020-12-02 10:00:00|10455.4|10453.4|10449.9|10447.9|10457.9|10455.9|10448.4|10446.4|133
1606903500000|2020-12-02 10:05:00|10449.4|10447.4|10449.9|10447.9|10453.4|10451.4|10445.4|10443.4|154
1606903800000|2020-12-02 10:10:00|10449.4|10447.4|10461.4|10459.4|10463.4|10461.4|10446.4|10444.4|286
1606904100000|2020-12-02 10:15:00|10460.9|10458.9|10455.9|10453.9|10463.9|10461.9|10453.4|10451.4|111
1606904400000|2020-12-02 10:20:00|10455.4|10453.4|10462.4|10460.4|10462.9|10460.9|10453.4|10451.4|83
1606904700000|2020-12-02 10:25:00|10461.9|10459.9|10458.4|10456.4|10461.9|10459.9|10456.4|10454.4|79
1606905000000|2020-12-02 10:30:00|10457.9|10455.9|10455.4|10453.4|10458.9|10456.9|10451.4|10449.4|103
1606905300000|2020-12-02 10:35:00|10455.9|10453.9|10466.4|10464.4|10467.4|10465.4|10453.9|10451.9|399
1606905600000|2020-12-02 10:40:00|10465.9|10463.9|10454.9|10452.9|10465.9|10463.9|10452.9|10450.9|121
1606905900000|2020-12-02 10:45:00|10455.4|10453.4|10458.9|10456.9|10458.9|10456.9|10451.9|10449.9|103
1606906200000|2020-12-02 10:50:00|10459.4|10457.4|10452.9|10450.9|10459.4|10457.4|10452.9|10450.9|122
1606906500000|2020-12-02 10:55:00|10453.4|10451.4|10455.4|10453.4|10459.4|10457.4|10452.9|10450.9|57
1606906800000|2020-12-02 11:00:00|10454.9|10452.9|10450.9|10448.9|10456.9|10454.9|10450.9|10448.9|71
1606907100000|2020-12-02 11:05:00|10451.4|10449.4|10444.4|10442.4|10452.9|10450.9|10443.4|10441.4|181
1606907400000|2020-12-02 11:10:00|10444.9|10442.9|10443.4|10441.4|10445.9|10443.9|10437.4|10435.4|132
1606907700000|2020-12-02 11:15:00|10443.9|10441.9|10436.4|10434.4|10444.4|10442.4|10432.4|10430.4|116
1606908000000|2020-12-02 11:20:00|10436.9|10434.9|10441.4|10439.4|10441.9|10439.9|10433.9|10431.9|117
1606908300000|2020-12-02 11:25:00|10440.9|10438.9|10438.4|10436.4|10440.9|10438.9|10435.4|10433.4|146
1606908600000|2020-12-02 11:30:00|10437.9|10435.9|10434.4|10432.4|10440.4|10438.4|10432.4|10430.4|102
1606908900000|2020-12-02 11:35:00|10433.9|10431.9|10434.9|10432.9|10436.4|10434.4|10432.4|10430.4|124
1606909200000|2020-12-02 11:40:00|10434.4|10432.4|10436.4|10434.4|10440.4|10438.4|10434.4|10432.4|92
1606909500000|2020-12-02 11:45:00|10437.4|10435.4|10425.4|10423.4|10440.4|10438.4|10425.4|10423.4|267
1606909800000|2020-12-02 11:50:00|10424.9|10422.9|10433.4|10431.4|10434.9|10432.9|10424.4|10422.4|224
1606910100000|2020-12-02 11:55:00|10432.9|10430.9|10435.9|10433.9|10436.9|10434.9|10430.4|10428.4|124
1606910400000|2020-12-02 12:00:00|10434.4|10432.4|10434.9|10432.9|10437.9|10435.9|10431.4|10429.4|136
1606910700000|2020-12-02 12:05:00|10434.4|10432.4|10433.9|10431.9|10435.9|10433.9|10432.4|10430.4|61
1606911000000|2020-12-02 12:10:00|10433.4|10431.4|10431.4|10429.4|10435.9|10433.9|10431.4|10429.4|110
1606911300000|2020-12-02 12:15:00|10430.9|10428.9|10431.9|10429.9|10437.9|10435.9|10429.4|10427.4|138
1606911600000|2020-12-02 12:20:00|10432.4|10430.4|10434.4|10432.4|10435.4|10433.4|10427.4|10425.4|124
1606911900000|2020-12-02 12:25:00|10433.9|10431.9|10431.4|10429.4|10433.9|10431.9|10429.9|10427.9|86
1606912200000|2020-12-02 12:30:00|10430.9|10428.9|10434.4|10432.4|10434.4|10432.4|10426.4|10424.4|415
1606912500000|2020-12-02 12:35:00|10434.9|10432.9|10423.4|10421.4|10436.4|10434.4|10423.4|10421.4|120
1606912800000|2020-12-02 12:40:00|10423.2|10421.2|10420.2|10418.2|10426.2|10424.2|10419.2|10417.2|111
1606913100000|2020-12-02 12:45:00|10420.7|10418.7|10422.7|10420.7|10426.2|10424.2|10419.2|10417.2|102
1606913400000|2020-12-02 12:50:00|10422.2|10420.2|10426.7|10424.7|10427.2|10425.2|10420.2|10418.2|107
1606913700000|2020-12-02 12:55:00|10427.2|10425.2|10418.7|10416.7|10427.2|10425.2|10418.2|10416.2|154
1606914000000|2020-12-02 13:00:00|10418.2|10416.2|10424.2|10422.2|10425.2|10423.2|10413.7|10411.7|195
1606914300000|2020-12-02 13:05:00|10423.7|10421.7|10421.7|10419.7|10427.7|10425.7|10421.2|10419.2|232
1606914600000|2020-12-02 13:10:00|10421.2|10419.2|10414.7|10412.7|10421.2|10419.2|10414.7|10412.7|140
1606914900000|2020-12-02 13:15:00|10414.2|10412.2|10423.2|10421.2|10423.2|10421.2|10413.2|10411.2|131
1606915200000|2020-12-02 13:20:00|10422.7|10420.7|10416.2|10414.2|10422.7|10420.7|10415.2|10413.2|134
1606915500000|2020-12-02 13:25:00|10416.7|10414.7|10416.2|10414.2|10416.7|10414.7|10408.7|10406.7|217
1606915800000|2020-12-02 13:30:00|10415.2|10413.2|10408.7|10406.7|10418.2|10416.2|10408.7|10406.7|197
1606916100000|2020-12-02 13:35:00|10409.2|10407.2|10407.2|10405.2|10410.7|10408.7|10406.2|10404.2|122
1606916400000|2020-12-02 13:40:00|10406.7|10404.7|10406.7|10404.7|10410.2|10408.2|10403.2|10401.2|144
1606916700000|2020-12-02 13:45:00|10407.2|10405.2|10408.7|10406.7|10409.2|10407.2|10403.7|10401.7|99
1606917000000|2020-12-02 13:50:00|10408.2|10406.2|10406.2|10404.2|10412.2|10410.2|10404.7|10402.7|227
1606917300000|2020-12-02 13:55:00|10406.7|10404.7|10409.7|10407.7|10409.7|10407.7|10405.2|10403.2|81
1606917600000|2020-12-02 14:00:00|10408.7|10406.7|10410.7|10408.7|10411.7|10409.7|10405.7|10403.7|124
1606917900000|2020-12-02 14:05:00|10410.2|10408.2|10414.2|10412.2|10414.7|10412.7|10410.2|10408.2|88
1606918200000|2020-12-02 14:10:00|10415.2|10413.2|10425.2|10423.2|10427.2|10425.2|10414.7|10412.7|196
1606918500000|2020-12-02 14:15:00|10425.7|10423.7|10427.7|10425.7|10429.2|10427.2|10424.2|10422.2|364
1606918800000|2020-12-02 14:20:00|10428.2|10426.2|10429.7|10427.7|10437.2|10435.2|10427.7|10425.7|186
1606919100000|2020-12-02 14:25:00|10430.2|10428.2|10438.2|10436.2|10438.7|10436.7|10427.7|10425.7|293
1606919400000|2020-12-02 14:30:00|10438.7|10436.7|10441.2|10439.2|10445.7|10443.7|10433.7|10431.7|511
1606919700000|2020-12-02 14:35:00|10441.7|10439.7|10462.2|10460.2|10466.7|10464.7|10441.7|10439.7|455
1606920000000|2020-12-02 14:40:00|10461.7|10459.7|10449.2|10447.2|10463.2|10461.2|10447.7|10445.7|341
1606920300000|2020-12-02 14:45:00|10448.7|10446.7|10436.2|10434.2|10453.7|10451.7|10435.7|10433.7|372
1606920600000|2020-12-02 14:50:00|10435.7|10433.7|10447.7|10445.7|10447.7|10445.7|10434.7|10432.7|213
1606920900000|2020-12-02 14:55:00|10448.2|10446.2|10443.7|10441.7|10448.7|10446.7|10440.2|10438.2|242
1606921200000|2020-12-02 15:00:00|10444.2|10442.2|10442.7|10440.7|10449.2|10447.2|10440.7|10438.7|174
1606921500000|2020-12-02 15:05:00|10442.2|10440.2|10448.2|10446.2|10448.7|10446.7|10440.7|10438.7|188
1606921800000|2020-12-02 15:10:00|10448.7|10446.7|10449.7|10447.7|10452.7|10450.7|10447.2|10445.2|154
1606922100000|2020-12-02 15:15:00|10449.2|10447.2|10450.7|10448.7|10456.7|10454.7|10448.7|10446.7|181
1606922400000|2020-12-02 15:20:00|10450.2|10448.2|10458.2|10456.2|10460.7|10458.7|10446.7|10444.7|184
1606922700000|2020-12-02 15:25:00|10458.7|10456.7|10464.7|10462.7|10464.7|10462.7|10454.2|10452.2|177
1606923000000|2020-12-02 15:30:00|10464.2|10462.2|10463.2|10461.2|10464.7|10462.7|10459.7|10457.7|239
1606923300000|2020-12-02 15:35:00|10462.7|10460.7|10459.7|10457.7|10466.7|10464.7|10459.7|10457.7|158
1606923600000|2020-12-02 15:40:00|10459.2|10457.2|10458.7|10456.7|10463.7|10461.7|10456.2|10454.2|348
1606923900000|2020-12-02 15:45:00|10458.2|10456.2|10453.2|10451.2|10459.2|10457.2|10452.2|10450.2|250
1606924200000|2020-12-02 15:50:00|10452.7|10450.7|10451.7|10449.7|10456.7|10454.7|10450.7|10448.7|139
1606924500000|2020-12-02 15:55:00|10451.2|10449.2|10450.7|10448.7|10453.7|10451.7|10448.2|10446.2|257
1606924800000|2020-12-02 16:00:00|10451.7|10449.7|10449.7|10447.7|10455.2|10453.2|10449.2|10447.2|303
1606925100000|2020-12-02 16:05:00|10449.2|10447.2|10451.7|10449.7|10454.7|10452.7|10447.7|10445.7|262
1606925400000|2020-12-02 16:10:00|10451.2|10449.2|10452.7|10450.7|10455.7|10453.7|10450.7|10448.7|279
1606925700000|2020-12-02 16:15:00|10452.2|10450.2|10452.2|10450.2|10452.7|10450.7|10447.7|10445.7|627
1606926000000|2020-12-02 16:20:00|10451.1|10449.1|10444.1|10442.1|10453.6|10451.6|10444.1|10442.1|529
1606926300000|2020-12-02 16:25:00|10444.6|10442.6|10437.6|10435.6|10448.1|10446.1|10428.6|10426.6|2340
1606926600000|2020-12-02 16:30:00|10437.1|10435.1|10434.6|10432.6|10439.1|10437.1|10427.6|10425.6|1199
1606926900000|2020-12-02 16:35:00|10435.6|10433.6|10440.6|10438.6|10440.6|10438.6|10432.6|10430.6|228
1606927200000|2020-12-02 16:40:00|10441.6|10439.6|10442.6|10440.6|10444.6|10442.6|10439.6|10437.6|304
1606927500000|2020-12-02 16:45:00|10443.1|10441.1|10441.6|10439.6|10445.1|10443.1|10441.6|10439.6|57
1606927800000|2020-12-02 16:50:00|10442.1|10440.1|10440.6|10438.6|10442.6|10440.6|10438.6|10436.6|39
1606928100000|2020-12-02 16:55:00|10441.1|10439.1|10445.6|10443.6|10445.6|10443.6|10440.6|10438.6|19
1606928400000|2020-12-02 17:00:00|10446.1|10444.1|10446.6|10444.6|10447.6|10445.6|10444.6|10442.6|24
1606928700000|2020-12-02 17:05:00|10446.1|10444.1|10444.6|10442.6|10447.6|10445.6|10443.6|10441.6|31
1606929000000|2020-12-02 17:10:00|10443.6|10441.6|10443.1|10441.1|10444.1|10442.1|10441.1|10439.1|28
1606929300000|2020-12-02 17:15:00|10442.6|10440.6|10446.6|10444.6|10448.1|10446.1|10441.6|10439.6|10
1606929600000|2020-12-02 17:20:00|10446.1|10444.1|10443.1|10441.1|10447.1|10445.1|10440.6|10438.6|27
1606929900000|2020-12-02 17:25:00|10443.6|10441.6|10441.6|10439.6|10444.1|10442.1|10440.6|10438.6|19
1606930200000|2020-12-02 17:30:00|10441.1|10439.1|10440.1|10438.1|10442.6|10440.6|10438.6|10436.6|11
1606930500000|2020-12-02 17:35:00|10439.6|10437.6|10439.1|10437.1|10442.1|10440.1|10438.6|10436.6|24
1606930800000|2020-12-02 17:40:00|10438.6|10436.6|10436.1|10434.1|10440.1|10438.1|10436.1|10434.1|12
1606931100000|2020-12-02 17:45:00|10436.6|10434.6|10441.1|10439.1|10441.6|10439.6|10435.1|10433.1|16
1606931400000|2020-12-02 17:50:00|10441.6|10439.6|10440.1|10438.1|10445.6|10443.6|10437.6|10435.6|88
1606931700000|2020-12-02 17:55:00|10440.6|10438.6|10438.1|10436.1|10440.6|10438.6|10435.6|10433.6|32
1606932000000|2020-12-02 18:00:00|10437.6|10435.6|10437.6|10435.6|10439.1|10437.1|10434.6|10432.6|21
1606932300000|2020-12-02 18:05:00|10437.1|10435.1|10439.1|10437.1|10440.1|10438.1|10436.6|10434.6|9
1606932600000|2020-12-02 18:10:00|10439.6|10437.6|10440.6|10438.6|10441.6|10439.6|10439.6|10437.6|7
1606932900000|2020-12-02 18:15:00|10441.1|10439.1|10441.1|10439.1|10442.1|10440.1|10440.6|10438.6|3
1606933200000|2020-12-02 18:20:00|10441.6|10439.6|10438.6|10436.6|10441.6|10439.6|10438.6|10436.6|5
1606933500000|2020-12-02 18:25:00|10440.1|10438.1|10440.1|10438.1|10441.6|10439.6|10440.1|10438.1|5
1606933800000|2020-12-02 18:30:00|10440.6|10438.6|10437.1|10435.1|10441.1|10439.1|10437.1|10435.1|13
1606934100000|2020-12-02 18:35:00|10437.6|10435.6|10437.6|10435.6|10437.6|10435.6|10435.1|10433.1|9
1606934400000|2020-12-02 18:40:00|10437.1|10435.1|10435.1|10433.1|10437.6|10435.6|10433.6|10431.6|12
1606934700000|2020-12-02 18:45:00|10434.6|10432.6|10431.1|10429.1|10435.1|10433.1|10430.6|10428.6|12
1606935000000|2020-12-02 18:50:00|10431.6|10429.6|10436.1|10434.1|10436.1|10434.1|10431.6|10429.6|12
1606935300000|2020-12-02 18:55:00|10436.6|10434.6|10438.1|10436.1|10439.6|10437.6|10436.1|10434.1|8
1606935600000|2020-12-02 19:00:00|10437.6|10435.6|10435.1|10433.1|10437.6|10435.6|10435.1|10433.1|0
1606935900000|2020-12-02 19:05:00|10435.6|10433.6|10434.1|10432.1|10437.1|10435.1|10434.1|10432.1|2
1606936200000|2020-12-02 19:10:00|10434.6|10432.6|10434.6|10432.6|10437.1|10435.1|10434.1|10432.1|11
1606936500000|2020-12-02 19:15:00|10434.1|10432.1|10437.1|10435.1|10439.1|10437.1|10434.1|10432.1|14
1606936800000|2020-12-02 19:20:00|10437.6|10435.6|10438.1|10436.1|10439.1|10437.1|10437.1|10435.1|6
1606937100000|2020-12-02 19:25:00|10437.6|10435.6|10442.1|10440.1|10442.1|10440.1|10436.1|10434.1|11
1606937400000|2020-12-02 19:30:00|10441.6|10439.6|10443.1|10441.1|10444.1|10442.1|10441.6|10439.6|5
1606937700000|2020-12-02 19:35:00|10442.1|10440.1|10443.1|10441.1|10443.6|10441.6|10442.1|10440.1|3
1606938000000|2020-12-02 19:40:00|10442.6|10440.6|10443.6|10441.6|10444.6|10442.6|10441.1|10439.1|7
1606938300000|2020-12-02 19:45:00|10443.1|10441.1|10444.6|10442.6|10446.6|10444.6|10442.1|10440.1|12
1606938600000|2020-12-02 19:50:00|10445.1|10443.1|10445.6|10443.6|10446.6|10444.6|10443.1|10441.1|13
1606938900000|2020-12-02 19:55:00|10445.1|10443.1|10450.6|10448.6|10451.1|10449.1|10445.1|10443.1|4
1606939200000|2020-12-02 20:00:00|10451.1|10449.1|10450.1|10448.1|10452.1|10450.1|10448.1|10446.1|9
1606939500000|2020-12-02 20:05:00|10450.6|10448.6|10448.6|10446.6|10451.6|10449.6|10448.1|10446.1|4
1606939800000|2020-12-02 20:10:00|10449.1|10447.1|10448.6|10446.6|10449.6|10447.6|10448.1|10446.1|8
1606940100000|2020-12-02 20:15:00|10449.6|10447.6|10446.6|10444.6|10450.1|10448.1|10446.6|10444.6|14
1606940400000|2020-12-02 20:20:00|10446.1|10444.1|10443.6|10441.6|10446.1|10444.1|10443.6|10441.6|7
1606940700000|2020-12-02 20:25:00|10443.1|10441.1|10443.1|10441.1|10446.1|10444.1|10442.6|10440.6|17
1606941000000|2020-12-02 20:30:00|10443.6|10441.6|10447.1|10445.1|10448.1|10446.1|10442.1|10440.1|16
1606941300000|2020-12-02 20:35:00|10448.1|10446.1|10444.1|10442.1|10448.1|10446.1|10444.1|10442.1|9
1606941600000|2020-12-02 20:40:00|10444.6|10442.6|10447.6|10445.6|10448.6|10446.6|10444.6|10442.6|4
1606941900000|2020-12-02 20:45:00|10447.1|10445.1|10439.1|10437.1|10447.6|10445.6|10439.1|10437.1|29
1606942200000|2020-12-02 20:50:00|10439.6|10437.6|10431.1|10429.1|10441.6|10439.6|10430.6|10428.6|42
1606942500000|2020-12-02 20:55:00|10431.6|10429.6|10437.2|10431.2|10437.5|10433.6|10430.1|10428.1|41
1606942800000|2020-12-02 21:00:00|10435.1|10429.1|10442.6|10436.6|10446.3|10440.3|10435.1|10429.1|146
1606943100000|2020-12-02 21:05:00|10442.5|10436.5|10445.5|10439.5|10446|10440|10439.7|10433.7|0
1606943400000|2020-12-02 21:10:00|10445.6|10439.6|10444.3|10438.3|10449.5|10443.5|10443.7|10437.7|0
1606943700000|2020-12-02 21:15:00|10444.4|10438.4|10443.7|10437.7|10444.6|10438.6|10443.3|10437.3|0
1606944000000|2020-12-02 21:20:00|10443.3|10437.3|10443.5|10437.5|10444|10438|10443.3|10437.3|0
1606944300000|2020-12-02 21:25:00|10443.3|10437.3|10443.5|10437.5|10443.5|10437.5|10442.9|10436.9|0
1606944600000|2020-12-02 21:30:00|10443.3|10437.3|10441.8|10435.8|10444.2|10438.2|10441.3|10435.3|0
1606944900000|2020-12-02 21:35:00|10441.9|10435.9|10445.3|10439.3|10445.8|10439.8|10441.8|10435.8|0
1606945200000|2020-12-02 21:40:00|10445.8|10439.8|10444.7|10438.7|10446.3|10440.3|10444.2|10438.2|0
1606945500000|2020-12-02 21:45:00|10444.8|10438.8|10442.9|10436.9|10445.3|10439.3|10442.4|10436.4|0
1606945800000|2020-12-02 21:50:00|10442.8|10436.8|10442.9|10436.9|10445.3|10439.3|10442.4|10436.4|0
1606946100000|2020-12-02 21:55:00|10442.7|10436.7|10443.5|10437.5|10444.2|10438.2|10441.8|10435.8|0
1606946400000|2020-12-02 22:00:00|10443.1|10437.1|10443.5|10437.5|10443.7|10437.7|10443.1|10437.1|0
1606946700000|2020-12-02 22:05:00|10443.7|10437.7|10443.5|10437.5|10443.7|10437.7|10443.5|10437.5|0
1606947300000|2020-12-02 22:15:00|10443.3|10437.3|10443.7|10437.7|10443.7|10437.7|10443.3|10437.3|0
1606947600000|2020-12-02 22:20:00|10443.5|10437.5|10443.7|10437.7|10443.7|10437.7|10443.5|10437.5|0
1606947900000|2020-12-02 22:25:00|10443.5|10437.5|10442.9|10436.9|10443.5|10437.5|10442.6|10436.6|0
1606948200000|2020-12-02 22:30:00|10442.6|10436.6|10443.1|10437.1|10443.5|10437.5|10442.6|10436.6|0
1606948500000|2020-12-02 22:35:00|10442.6|10436.6|10443.3|10437.3|10443.3|10437.3|10442.4|10436.4|0
1606948800000|2020-12-02 22:40:00|10443.5|10437.5|10443.7|10437.7|10443.7|10437.7|10443.5|10437.5|0
1606949100000|2020-12-02 22:45:00|10443.5|10437.5|10443.3|10437.3|10443.5|10437.5|10443.1|10437.1|0
1606949400000|2020-12-02 22:50:00|10443.7|10437.7|10443.5|10437.5|10443.7|10437.7|10443.5|10437.5|0
1606949700000|2020-12-02 22:55:00|10443.7|10437.7|10443.7|10437.7|10443.7|10437.7|10443.7|10437.7|0
1606950000000|2020-12-02 23:00:00|10443.9|10437.9|10443.4|10437.4|10450.8|10444.8|10442.4|10436.4|0
1606950300000|2020-12-02 23:05:00|10443.7|10437.7|10441.6|10435.6|10444.5|10438.5|10441.3|10435.3|0
1606950600000|2020-12-02 23:10:00|10441.7|10435.7|10442.6|10436.6|10445|10439|10441|10435|0
1606950900000|2020-12-02 23:15:00|10442.7|10436.7|10440.5|10434.5|10443.4|10437.4|10438.7|10432.7|0
1606951200000|2020-12-02 23:20:00|10440.6|10434.6|10438.7|10432.7|10441|10435|10437.1|10431.1|0
1606951500000|2020-12-02 23:25:00|10438.9|10432.9|10438.7|10432.7|10439.2|10433.2|10437.9|10431.9|0
1606951800000|2020-12-02 23:30:00|10438.9|10432.9|10439.2|10433.2|10441|10435|10438.1|10432.1|0
1606952100000|2020-12-02 23:35:00|10439.3|10433.3|10440|10434|10440.5|10434.5|10439.2|10433.2|0
1606952400000|2020-12-02 23:40:00|10439.9|10433.9|10435.2|10429.2|10440|10434|10434.7|10428.7|0
1606952700000|2020-12-02 23:45:00|10435.3|10429.3|10436|10430|10437.6|10431.6|10435.3|10429.3|0
1606953000000|2020-12-02 23:50:00|10436.1|10430.1|10434.7|10428.7|10437.1|10431.1|10434.7|10428.7|0
1606953300000|2020-12-02 23:55:00|10434.8|10428.8|10437.1|10431.1|10437.1|10431.1|10434.7|10428.7|0
1606953600000|2020-12-03 00:00:00|10437|10431|10434.7|10428.7|10437|10431|10433.1|10427.1|0
1606953900000|2020-12-03 00:05:00|10434.8|10428.8|10437.1|10431.1|10437.1|10431.1|10434.2|10428.2|0
1606954200000|2020-12-03 00:10:00|10437.2|10431.2|10436.3|10430.3|10437.6|10431.6|10434.2|10428.2|0
1606954500000|2020-12-03 00:15:00|10436.5|10430.5|10434.9|10428.9|10441.9|10435.9|10432.5|10426.5|0
1606954800000|2020-12-03 00:20:00|10434.8|10428.8|10431.2|10425.2|10434.9|10428.9|10430|10424|0
1606955100000|2020-12-03 00:25:00|10430.8|10424.8|10432.5|10426.5|10434.8|10428.8|10430|10424|0
1606955400000|2020-12-03 00:30:00|10432.9|10426.9|10430|10424|10434.7|10428.7|10428.8|10422.8|0
1606955700000|2020-12-03 00:35:00|10430.1|10424.1|10430.1|10424.1|10430.1|10424.1|10427.8|10421.8|0
1606956000000|2020-12-03 00:40:00|10430|10424|10427.7|10421.7|10430.1|10424.1|10427.6|10421.6|0
1606956300000|2020-12-03 00:45:00|10427.6|10421.6|10427.4|10421.4|10427.7|10421.7|10425.2|10419.2|0
1606956600000|2020-12-03 00:50:00|10427.5|10421.5|10430.1|10424.1|10430.1|10424.1|10426.3|10420.3|0
1606956900000|2020-12-03 00:55:00|10430.5|10424.5|10427.6|10421.6|10432.4|10426.4|10427.5|10421.5|0
1606957200000|2020-12-03 01:00:00|10428|10422|10429.9|10423.9|10430|10424|10427.4|10421.4|0
1606957500000|2020-12-03 01:05:00|10430|10424|10429.8|10423.8|10432.3|10426.3|10429.8|10423.8|0
1606957800000|2020-12-03 01:10:00|10429.9|10423.9|10429.9|10423.9|10432.3|10426.3|10429.8|10423.8|0
1606958100000|2020-12-03 01:15:00|10429.8|10423.8|10429.9|10423.9|10430|10424|10427.4|10421.4|0
1606958400000|2020-12-03 01:20:00|10429.8|10423.8|10432.3|10426.3|10432.4|10426.4|10429.8|10423.8|0
1606958700000|2020-12-03 01:25:00|10432.4|10426.4|10429.8|10423.8|10432.4|10426.4|10428.5|10422.5|0
1606959000000|2020-12-03 01:30:00|10431|10425|10429.7|10423.7|10434.4|10428.4|10428.6|10422.6|0
1606959300000|2020-12-03 01:35:00|10429.8|10423.8|10430|10424|10432.3|10426.3|10427.3|10421.3|0
1606959600000|2020-12-03 01:40:00|10430.1|10424.1|10431.3|10425.3|10432.6|10426.6|10430.1|10424.1|0
1606959900000|2020-12-03 01:45:00|10430.9|10424.9|10437.4|10431.4|10438.6|10432.6|10430.1|10424.1|0
1606960200000|2020-12-03 01:50:00|10437.5|10431.5|10439.8|10433.8|10440.2|10434.2|10437.5|10431.5|0
1606960500000|2020-12-03 01:55:00|10439.9|10433.9|10437.4|10431.4|10439.9|10433.9|10435|10429|0
1606960800000|2020-12-03 02:00:00|10437|10431|10435|10429|10437.5|10431.5|10435|10429|0
1606961100000|2020-12-03 02:05:00|10435.1|10429.1|10432.7|10426.7|10436.3|10430.3|10432.7|10426.7|0
1606961400000|2020-12-03 02:10:00|10433.5|10427.5|10434.8|10428.8|10435.1|10429.1|10432.5|10426.5|0
1606961700000|2020-12-03 02:15:00|10434.9|10428.9|10427.7|10421.7|10434.9|10428.9|10427.5|10421.5|0
1606962000000|2020-12-03 02:20:00|10427.5|10421.5|10427.6|10421.6|10427.7|10421.7|10427.4|10421.4|0
1606962300000|2020-12-03 02:25:00|10427.7|10421.7|10429.9|10423.9|10430.1|10424.1|10427.6|10421.6|0
1606962600000|2020-12-03 02:30:00|10430|10424|10428.9|10422.9|10430.1|10424.1|10427.5|10421.5|0
1606962900000|2020-12-03 02:35:00|10428.8|10422.8|10432.4|10426.4|10432.5|10426.5|10428.8|10422.8|0
1606963200000|2020-12-03 02:40:00|10432.5|10426.5|10434.8|10428.8|10434.8|10428.8|10432.3|10426.3|0
1606963500000|2020-12-03 02:45:00|10434.7|10428.7|10435|10429|10435|10429|10432.5|10426.5|0
1606963800000|2020-12-03 02:50:00|10434.9|10428.9|10433.9|10427.9|10435|10429|10432.6|10426.6|0
1606964100000|2020-12-03 02:55:00|10434.3|10428.3|10435.3|10429.3|10435.3|10429.3|10432.8|10426.8|0
1606964400000|2020-12-03 03:00:00|10435.2|10429.2|10442.4|10436.4|10442.4|10436.4|10432.8|10426.8|0
1606964700000|2020-12-03 03:05:00|10442.3|10436.3|10442.4|10436.4|10442.4|10436.4|10440|10434|0
1606965000000|2020-12-03 03:10:00|10442.3|10436.3|10444.7|10438.7|10444.7|10438.7|10442.3|10436.3|0
1606965300000|2020-12-03 03:15:00|10445.5|10439.5|10453.3|10447.3|10455.8|10449.8|10445.5|10439.5|0
1606965600000|2020-12-03 03:20:00|10453.2|10447.2|10448.5|10442.5|10453.3|10447.3|10448.4|10442.4|0
1606965900000|2020-12-03 03:25:00|10448.4|10442.4|10446.1|10440.1|10448.4|10442.4|10446|10440|0
1606966200000|2020-12-03 03:30:00|10446.2|10440.2|10443.8|10437.8|10446.2|10440.2|10443.8|10437.8|0
1606966500000|2020-12-03 03:35:00|10443.7|10437.7|10441.5|10435.5|10443.8|10437.8|10441.4|10435.4|0
1606966800000|2020-12-03 03:40:00|10441.6|10435.6|10443.9|10437.9|10443.9|10437.9|10441.5|10435.5|0
1606967100000|2020-12-03 03:45:00|10443.8|10437.8|10436.5|10430.5|10443.9|10437.9|10436.5|10430.5|0
1606967400000|2020-12-03 03:50:00|10436.1|10430.1|10436.7|10430.7|10436.7|10430.7|10434.1|10428.1|0
1606967700000|2020-12-03 03:55:00|10436.6|10430.6|10436.6|10430.6|10436.7|10430.7|10434.2|10428.2|0
1606968000000|2020-12-03 04:00:00|10436.7|10430.7|10436.3|10430.3|10437.8|10431.8|10433.9|10427.9|0
1606968300000|2020-12-03 04:05:00|10435.5|10429.5|10431.7|10425.7|10435.5|10429.5|10431.7|10425.7|0
1606968600000|2020-12-03 04:10:00|10432.1|10426.1|10433.9|10427.9|10434|10428|10431.6|10425.6|0
1606968900000|2020-12-03 04:15:00|10433.5|10427.5|10431.6|10425.6|10433.9|10427.9|10431.4|10425.4|0
1606969200000|2020-12-03 04:20:00|10431.5|10425.5|10429.1|10423.1|10431.6|10425.6|10429.1|10423.1|0
1606969500000|2020-12-03 04:25:00|10429.2|10423.2|10431.7|10425.7|10431.7|10425.7|10429.2|10423.2|0
1606969800000|2020-12-03 04:30:00|10431.6|10425.6|10431.4|10425.4|10431.7|10425.7|10429.1|10423.1|0
1606970100000|2020-12-03 04:35:00|10430.6|10424.6|10426|10420|10430.6|10424.6|10425.9|10419.9|0
1606970400000|2020-12-03 04:40:00|10425.9|10419.9|10425.9|10419.9|10426|10420|10423.5|10417.5|0
1606970700000|2020-12-03 04:45:00|10426|10420|10426|10420|10428.4|10422.4|10426|10420|0
1606971000000|2020-12-03 04:50:00|10426.1|10420.1|10428.4|10422.4|10428.5|10422.5|10426|10420|0
1606971300000|2020-12-03 04:55:00|10428.3|10422.3|10425.8|10419.8|10428.3|10422.3|10423.4|10417.4|0
1606971600000|2020-12-03 05:00:00|10425.9|10419.9|10429.9|10423.9|10429.9|10423.9|10423.4|10417.4|0
1606971900000|2020-12-03 05:05:00|10429.8|10423.8|10432.3|10426.3|10432.4|10426.4|10429.8|10423.8|0
1606972200000|2020-12-03 05:10:00|10432.4|10426.4|10432.4|10426.4|10432.4|10426.4|10432.2|10426.2|0
1606972500000|2020-12-03 05:15:00|10432.3|10426.3|10432.3|10426.3|10432.4|10426.4|10429.8|10423.8|0
1606972800000|2020-12-03 05:20:00|10432.4|10426.4|10432.4|10426.4|10433.6|10427.6|10432.2|10426.2|0
1606973100000|2020-12-03 05:25:00|10432.5|10426.5|10434.9|10428.9|10435|10429|10431.2|10425.2|0
1606973400000|2020-12-03 05:30:00|10435|10429|10432.6|10426.6|10437.3|10431.3|10432.6|10426.6|0
1606973700000|2020-12-03 05:35:00|10432.5|10426.5|10432.8|10426.8|10432.8|10426.8|10432.5|10426.5|0
1606974000000|2020-12-03 05:40:00|10432.9|10426.9|10433|10427|10433|10427|10432.8|10426.8|0
1606974300000|2020-12-03 05:45:00|10432.9|10426.9|10430.6|10424.6|10432.9|10426.9|10430.3|10424.3|0
1606974600000|2020-12-03 05:50:00|10430.5|10424.5|10430.3|10424.3|10430.5|10424.5|10428.1|10422.1|0
1606974900000|2020-12-03 05:55:00|10430.4|10424.4|10432.7|10426.7|10432.7|10426.7|10428|10422|0
1606975200000|2020-12-03 06:00:00|10431.9|10425.9|10432.8|10426.8|10435.3|10429.3|10430.3|10424.3|0
1606975500000|2020-12-03 06:05:00|10432.9|10426.9|10433|10427|10435.3|10429.3|10432.9|10426.9|0
1606975800000|2020-12-03 06:10:00|10433.4|10427.4|10435.3|10429.3|10435.3|10429.3|10433.4|10427.4|0
1606976100000|2020-12-03 06:15:00|10435.7|10429.7|10437.7|10431.7|10437.7|10431.7|10435.3|10429.3|0
1606976400000|2020-12-03 06:20:00|10437.6|10431.6|10437.7|10431.7|10437.7|10431.7|10437.6|10431.6|0
1606976700000|2020-12-03 06:25:00|10436.9|10430.9|10437.7|10431.7|10437.7|10431.7|10435.3|10429.3|0
1606977000000|2020-12-03 06:30:00|10436.9|10430.9|10435.3|10429.3|10437.7|10431.7|10435.2|10429.2|0
1606977300000|2020-12-03 06:35:00|10434.9|10428.9|10433|10427|10434.9|10428.9|10432.9|10426.9|0
1606977600000|2020-12-03 06:40:00|10432.9|10426.9|10433|10427|10433|10427|10432.9|10426.9|0
1606977900000|2020-12-03 06:45:00|10433.1|10427.1|10437.9|10431.9|10437.9|10431.9|10433|10427|0
1606978200000|2020-12-03 06:50:00|10437.5|10431.5|10437.9|10431.9|10437.9|10431.9|10433.2|10427.2|0
1606978500000|2020-12-03 06:55:00|10438|10432|10438|10432|10440.3|10434.3|10437.9|10431.9|0
1606978800000|2020-12-03 07:00:00|10431.1|10429.1|10440.1|10438.1|10440.1|10438.1|10430.6|10428.6|72
1606979100000|2020-12-03 07:05:00|10439.6|10437.6|10435.1|10433.1|10439.6|10437.6|10435.1|10433.1|12
1606979400000|2020-12-03 07:10:00|10435.6|10433.6|10430.1|10428.1|10435.6|10433.6|10430.1|10428.1|7
1606979700000|2020-12-03 07:15:00|10430.6|10428.6|10427.1|10425.1|10431.1|10429.1|10426.1|10424.1|11
1606980000000|2020-12-03 07:20:00|10426.6|10424.6|10422.1|10420.1|10428.6|10426.6|10421.6|10419.6|32
1606980300000|2020-12-03 07:25:00|10421.6|10419.6|10417.6|10415.6|10421.6|10419.6|10416.1|10414.1|56
1606980600000|2020-12-03 07:30:00|10416.6|10414.6|10419.1|10417.1|10419.6|10417.6|10416.1|10414.1|30
1606980900000|2020-12-03 07:35:00|10419.6|10417.6|10418.1|10416.1|10419.6|10417.6|10418.1|10416.1|2
1606981200000|2020-12-03 07:40:00|10418.6|10416.6|10419.6|10417.6|10421.6|10419.6|10417.1|10415.1|32
1606981500000|2020-12-03 07:45:00|10420.1|10418.1|10420.1|10418.1|10422.1|10420.1|10419.6|10417.6|24
1606981800000|2020-12-03 07:50:00|10421.1|10419.1|10421.1|10419.1|10421.6|10419.6|10420.1|10418.1|17
1606982100000|2020-12-03 07:55:00|10420.6|10418.6|10436.1|10434.1|10436.1|10434.1|10420.6|10418.6|150
1606982400000|2020-12-03 08:00:00|10431.6|10429.6|10423.6|10421.6|10443.1|10441.1|10422.1|10420.1|734
1606982700000|2020-12-03 08:05:00|10424.1|10422.1|10430.1|10428.1|10445.6|10443.6|10423.6|10421.6|495
1606983000000|2020-12-03 08:10:00|10430.6|10428.6|10448.6|10446.6|10454.1|10452.1|10427.6|10425.6|503
1606983300000|2020-12-03 08:15:00|10447.1|10445.1|10449.6|10447.6|10453.6|10451.6|10438.6|10436.6|361
1606983600000|2020-12-03 08:20:00|10449.1|10447.1|10433.6|10431.6|10453.6|10451.6|10430.6|10428.6|366
1606983900000|2020-12-03 08:25:00|10433.1|10431.1|10432.1|10430.1|10440.6|10438.6|10431.6|10429.6|176
1606984200000|2020-12-03 08:30:00|10431.6|10429.6|10430.6|10428.6|10438.1|10436.1|10427.6|10425.6|249
1606984500000|2020-12-03 08:35:00|10430.1|10428.1|10434.6|10432.6|10436.6|10434.6|10426.6|10424.6|306
1606984800000|2020-12-03 08:40:00|10433.9|10431.9|10432.4|10430.4|10435.9|10433.9|10426.9|10424.9|178
1606985100000|2020-12-03 08:45:00|10431.9|10429.9|10431.9|10429.9|10438.9|10436.9|10428.9|10426.9|241
1606985400000|2020-12-03 08:50:00|10430.9|10428.9|10432.4|10430.4|10437.4|10435.4|10430.9|10428.9|198
1606985700000|2020-12-03 08:55:00|10431.9|10429.9|10430.9|10428.9|10435.4|10433.4|10428.9|10426.9|114
1606986000000|2020-12-03 09:00:00|10430.4|10428.4|10435.9|10433.9|10441.9|10439.9|10430.4|10428.4|153
1606986300000|2020-12-03 09:05:00|10435.4|10433.4|10435.4|10433.4|10442.9|10440.9|10432.4|10430.4|146
1606986600000|2020-12-03 09:10:00|10435.9|10433.9|10415.9|10413.9|10435.9|10433.9|10415.9|10413.9|194
1606986900000|2020-12-03 09:15:00|10415.4|10413.4|10413.4|10411.4|10415.9|10413.9|10401.4|10399.4|403
1606987200000|2020-12-03 09:20:00|10412.9|10410.9|10397.9|10395.9|10413.4|10411.4|10392.4|10390.4|286
1606987500000|2020-12-03 09:25:00|10397.4|10395.4|10400.4|10398.4|10407.4|10405.4|10395.9|10393.9|502
1606987800000|2020-12-03 09:30:00|10400.9|10398.9|10396.9|10394.9|10402.9|10400.9|10394.9|10392.9|202
1606988100000|2020-12-03 09:35:00|10397.4|10395.4|10386.9|10384.9|10398.9|10396.9|10386.9|10384.9|213
1606988400000|2020-12-03 09:40:00|10385.9|10383.9|10380.9|10378.9|10387.9|10385.9|10376.9|10374.9|311
1606988700000|2020-12-03 09:45:00|10381.9|10379.9|10378.4|10376.4|10384.9|10382.9|10376.9|10374.9|272
1606989000000|2020-12-03 09:50:00|10378.9|10376.9|10383.4|10381.4|10383.9|10381.9|10377.9|10375.9|231
1606989300000|2020-12-03 09:55:00|10383.9|10381.9|10376.9|10374.9|10388.9|10386.9|10376.4|10374.4|208
1606989600000|2020-12-03 10:00:00|10377.4|10375.4|10384.9|10382.9|10385.4|10383.4|10377.4|10375.4|130
1606989900000|2020-12-03 10:05:00|10385.4|10383.4|10375.9|10373.9|10388.4|10386.4|10374.4|10372.4|324
1606990200000|2020-12-03 10:10:00|10375.4|10373.4|10375.4|10373.4|10380.9|10378.9|10372.4|10370.4|249
1606990500000|2020-12-03 10:15:00|10375.9|10373.9|10381.9|10379.9|10385.4|10383.4|10375.4|10373.4|173
1606990800000|2020-12-03 10:20:00|10383.9|10381.9|10379.9|10377.9|10388.9|10386.9|10378.9|10376.9|230
1606991100000|2020-12-03 10:25:00|10379.4|10377.4|10379.9|10377.9|10382.9|10380.9|10372.9|10370.9|146
1606991400000|2020-12-03 10:30:00|10379.4|10377.4|10377.4|10375.4|10380.4|10378.4|10373.9|10371.9|144
1606991700000|2020-12-03 10:35:00|10377.9|10375.9|10375.9|10373.9|10378.9|10376.9|10370.9|10368.9|223
1606992000000|2020-12-03 10:40:00|10376.4|10374.4|10368.9|10366.9|10379.9|10377.9|10367.9|10365.9|159
1606992300000|2020-12-03 10:45:00|10369.4|10367.4|10371.9|10369.9|10373.9|10371.9|10369.4|10367.4|88
1606992600000|2020-12-03 10:50:00|10372.4|10370.4|10377.4|10375.4|10377.4|10375.4|10369.9|10367.9|162
1606992900000|2020-12-03 10:55:00|10376.9|10374.9|10378.4|10376.4|10383.9|10381.9|10374.9|10372.9|117
1606993200000|2020-12-03 11:00:00|10378.9|10376.9|10374.9|10372.9|10379.4|10377.4|10372.9|10370.9|129
1606993500000|2020-12-03 11:05:00|10375.4|10373.4|10378.9|10376.9|10378.9|10376.9|10374.4|10372.4|164
1606993800000|2020-12-03 11:10:00|10379.4|10377.4|10385.4|10383.4|10387.4|10385.4|10378.9|10376.9|150
1606994100000|2020-12-03 11:15:00|10385.9|10383.9|10384.4|10382.4|10386.9|10384.9|10382.9|10380.9|61
1606994400000|2020-12-03 11:20:00|10383.9|10381.9|10387.9|10385.9|10387.9|10385.9|10380.9|10378.9|112
1606994700000|2020-12-03 11:25:00|10388.4|10386.4|10384.9|10382.9|10391.4|10389.4|10384.9|10382.9|223
1606995000000|2020-12-03 11:30:00|10384.4|10382.4|10377.9|10375.9|10386.9|10384.9|10377.9|10375.9|99
1606995300000|2020-12-03 11:35:00|10378.4|10376.4|10373.9|10371.9|10379.9|10377.9|10370.9|10368.9|107
1606995600000|2020-12-03 11:40:00|10374.4|10372.4|10376.4|10374.4|10378.9|10376.9|10372.9|10370.9|170
1606995900000|2020-12-03 11:45:00|10375.9|10373.9|10370.9|10368.9|10377.9|10375.9|10370.4|10368.4|111
1606996200000|2020-12-03 11:50:00|10371.4|10369.4|10369.9|10367.9|10372.9|10370.9|10366.9|10364.9|115
1606996500000|2020-12-03 11:55:00|10370.4|10368.4|10371.4|10369.4|10373.9|10371.9|10366.9|10364.9|152
1606996800000|2020-12-03 12:00:00|10372.4|10370.4|10375.9|10373.9|10377.4|10375.4|10370.9|10368.9|176
1606997100000|2020-12-03 12:05:00|10376.9|10374.9|10366.9|10364.9|10381.4|10379.4|10366.9|10364.9|252
1606997400000|2020-12-03 12:10:00|10367.9|10365.9|10368.9|10366.9|10370.9|10368.9|10365.9|10363.9|172
1606997700000|2020-12-03 12:15:00|10369.4|10367.4|10359.9|10357.9|10370.9|10368.9|10359.4|10357.4|173
1606998000000|2020-12-03 12:20:00|10360.4|10358.4|10353.9|10351.9|10363.4|10361.4|10352.9|10350.9|151
1606998300000|2020-12-03 12:25:00|10353.4|10351.4|10356.9|10354.9|10361.9|10359.9|10352.4|10350.4|183
1606998600000|2020-12-03 12:30:00|10356.4|10354.4|10353.4|10351.4|10360.9|10358.9|10351.9|10349.9|102
1606998900000|2020-12-03 12:35:00|10353.9|10351.9|10348.4|10346.4|10355.4|10353.4|10346.4|10344.4|152
1606999200000|2020-12-03 12:40:00|10348.5|10346.5|10350|10348|10355|10353|10348.5|10346.5|168
1606999500000|2020-12-03 12:45:00|10351|10349|10360|10358|10360|10358|10350|10348|190
1606999800000|2020-12-03 12:50:00|10360.5|10358.5|10353|10351|10361|10359|10351|10349|137
1607000100000|2020-12-03 12:55:00|10352.5|10350.5|10351|10349|10354|10352|10349|10347|167
1607000400000|2020-12-03 13:00:00|10350.5|10348.5|10350|10348|10351.5|10349.5|10347|10345|174
1607000700000|2020-12-03 13:05:00|10349.5|10347.5|10354.5|10352.5|10357.5|10355.5|10348|10346|277
1607001000000|2020-12-03 13:10:00|10354|10352|10357|10355|10357|10355|10352.5|10350.5|172
1607001300000|2020-12-03 13:15:00|10356.5|10354.5|10350|10348|10360|10358|10350|10348|179
1607001600000|2020-12-03 13:20:00|10350.5|10348.5|10353|10351|10358.5|10356.5|10350.5|10348.5|240
1607001900000|2020-12-03 13:25:00|10353.5|10351.5|10353.5|10351.5|10355|10353|10351|10349|109
1607002200000|2020-12-03 13:30:00|10353|10351|10354.5|10352.5|10359|10357|10351|10349|325
1607002500000|2020-12-03 13:35:00|10354|10352|10354|10352|10355|10353|10352|10350|158
1607002800000|2020-12-03 13:40:00|10354.5|10352.5|10360|10358|10361.5|10359.5|10354.5|10352.5|412
1607003100000|2020-12-03 13:45:00|10359.5|10357.5|10353|10351|10359.5|10357.5|10353|10351|140
1607003400000|2020-12-03 13:50:00|10352.5|10350.5|10353.5|10351.5|10355|10353|10352|10350|309
1607003700000|2020-12-03 13:55:00|10354|10352|10365|10363|10366|10364|10349|10347|366
1607004000000|2020-12-03 14:00:00|10364.5|10362.5|10361|10359|10365|10363|10359|10357|260
1607004300000|2020-12-03 14:05:00|10360.5|10358.5|10366.5|10364.5|10368|10366|10358|10356|145
1607004600000|2020-12-03 14:10:00|10367|10365|10361|10359|10369|10367|10361|10359|163
1607004900000|2020-12-03 14:15:00|10360.5|10358.5|10355|10353|10360.5|10358.5|10354|10352|132
1607005200000|2020-12-03 14:20:00|10354.5|10352.5|10354|10352|10358.5|10356.5|10351.5|10349.5|152
1607005500000|2020-12-03 14:25:00|10354.5|10352.5|10354|10352|10361|10359|10354|10352|167
1607005800000|2020-12-03 14:30:00|10354.5|10352.5|10351|10349|10358.5|10356.5|10349|10347|467
1607006100000|2020-12-03 14:35:00|10351.5|10349.5|10351|10349|10352|10350|10343|10341|399
1607006400000|2020-12-03 14:40:00|10352|10350|10348.5|10346.5|10353|10351|10347|10345|299
1607006700000|2020-12-03 14:45:00|10349|10347|10350|10348|10352.5|10350.5|10344.5|10342.5|424
1607007000000|2020-12-03 14:50:00|10351|10349|10339|10337|10351|10349|10337|10335|467
1607007300000|2020-12-03 14:55:00|10339.5|10337.5|10338.5|10336.5|10346|10344|10336|10334|298
1607007600000|2020-12-03 15:00:00|10339|10337|10338|10336|10345|10343|10336|10334|573
1607007900000|2020-12-03 15:05:00|10338.5|10336.5|10335|10333|10339.5|10337.5|10327|10325|493
1607008200000|2020-12-03 15:10:00|10333.7|10331.7|10347.7|10345.7|10348.7|10346.7|10332.2|10330.2|699
1607008500000|2020-12-03 15:15:00|10347.2|10345.2|10343.7|10341.7|10349.7|10347.7|10342.7|10340.7|429
1607008800000|2020-12-03 15:20:00|10344.2|10342.2|10351.2|10349.2|10351.2|10349.2|10343.2|10341.2|457
1607009100000|2020-12-03 15:25:00|10350.7|10348.7|10348.2|10346.2|10353.2|10351.2|10343.2|10341.2|200
1607009400000|2020-12-03 15:30:00|10348.7|10346.7|10354.2|10352.2|10358.7|10356.7|10347.7|10345.7|240
1607009700000|2020-12-03 15:35:00|10354.7|10352.7|10348.2|10346.2|10354.7|10352.7|10347.2|10345.2|170
1607010000000|2020-12-03 15:40:00|10347.7|10345.7|10353.2|10351.2|10355.7|10353.7|10346.2|10344.2|268
1607010300000|2020-12-03 15:45:00|10353.7|10351.7|10353.7|10351.7|10356.7|10354.7|10348.7|10346.7|402
1607010600000|2020-12-03 15:50:00|10354.2|10352.2|10354.7|10352.7|10356.7|10354.7|10351.7|10349.7|182
1607010900000|2020-12-03 15:55:00|10355.2|10353.2|10352.7|10350.7|10357.7|10355.7|10352.7|10350.7|229
1607011200000|2020-12-03 16:00:00|10353.2|10351.2|10355.7|10353.7|10355.7|10353.7|10350.2|10348.2|215
1607011500000|2020-12-03 16:05:00|10356.2|10354.2|10347.7|10345.7|10357.7|10355.7|10346.7|10344.7|328
1607011800000|2020-12-03 16:10:00|10347.2|10345.2|10343.2|10341.2|10347.7|10345.7|10338.2|10336.2|301
1607012100000|2020-12-03 16:15:00|10343.7|10341.7|10358.2|10356.2|10359.2|10357.2|10342.7|10340.7|756
1607012400000|2020-12-03 16:20:00|10359.2|10357.2|10361.7|10359.7|10369.7|10367.7|10357.2|10355.2|1072
1607012700000|2020-12-03 16:25:00|10361.2|10359.2|10347.7|10345.7|10361.2|10359.2|10345.7|10343.7|2028
1607013000000|2020-12-03 16:30:00|10346.7|10344.7|10346.7|10344.7|10350.7|10348.7|10343.7|10341.7|1502
1607013300000|2020-12-03 16:35:00|10347.7|10345.7|10345.7|10343.7|10349.7|10347.7|10345.7|10343.7|330
1607013600000|2020-12-03 16:40:00|10346.2|10344.2|10346.7|10344.7|10349.7|10347.7|10344.7|10342.7|158
1607013900000|2020-12-03 16:45:00|10346.2|10344.2|10348.7|10346.7|10348.7|10346.7|10345.7|10343.7|55
1607014200000|2020-12-03 16:50:00|10348.2|10346.2|10345.7|10343.7|10348.2|10346.2|10345.7|10343.7|556
1607014500000|2020-12-03 16:55:00|10346.2|10344.2|10345.7|10343.7|10346.2|10344.2|10342.7|10340.7|118
1607014800000|2020-12-03 17:00:00|10344.7|10342.7|10344.7|10342.7|10351.2|10349.2|10341.7|10339.7|288
1607015100000|2020-12-03 17:05:00|10344.2|10342.2|10341.2|10339.2|10345.7|10343.7|10340.2|10338.2|69
1607015400000|2020-12-03 17:10:00|10341.7|10339.7|10341.7|10339.7|10342.7|10340.7|10338.7|10336.7|40
1607015700000|2020-12-03 17:15:00|10342.7|10340.7|10344.7|10342.7|10346.7|10344.7|10342.7|10340.7|58
1607016000000|2020-12-03 17:20:00|10345.2|10343.2|10343.2|10341.2|10345.2|10343.2|10342.7|10340.7|10
1607016300000|2020-12-03 17:25:00|10343.7|10341.7|10343.2|10341.2|10345.2|10343.2|10341.7|10339.7|21
1607016600000|2020-12-03 17:30:00|10342.7|10340.7|10339.7|10337.7|10348.7|10346.7|10338.7|10336.7|83
1607016900000|2020-12-03 17:35:00|10339.2|10337.2|10341.7|10339.7|10341.7|10339.7|10337.2|10335.2|34
1607017200000|2020-12-03 17:40:00|10342.2|10340.2|10350.7|10348.7|10350.7|10348.7|10341.2|10339.2|184
1607017500000|2020-12-03 17:45:00|10351.2|10349.2|10349.7|10347.7|10352.7|10350.7|10345.7|10343.7|61
1607017800000|2020-12-03 17:50:00|10349.2|10347.2|10347.2|10345.2|10349.7|10347.7|10347.2|10345.2|18
1607018100000|2020-12-03 17:55:00|10347.7|10345.7|10349.7|10347.7|10351.2|10349.2|10347.2|10345.2|11
1607018400000|2020-12-03 18:00:00|10350.2|10348.2|10349.2|10347.2|10350.7|10348.7|10348.2|10346.2|10
1607018700000|2020-12-03 18:05:00|10348.7|10346.7|10346.7|10344.7|10349.7|10347.7|10345.7|10343.7|10
1607019000000|2020-12-03 18:10:00|10347.2|10345.2|10351.2|10349.2|10351.7|10349.7|10346.7|10344.7|29
1607019300000|2020-12-03 18:15:00|10351.7|10349.7|10353.2|10351.2|10353.7|10351.7|10350.7|10348.7|6
1607019600000|2020-12-03 18:20:00|10352.7|10350.7|10352.7|10350.7|10353.2|10351.2|10351.2|10349.2|14
1607019900000|2020-12-03 18:25:00|10353.2|10351.2|10352.7|10350.7|10353.2|10351.2|10351.2|10349.2|9
1607020200000|2020-12-03 18:30:00|10352.2|10350.2|10350.2|10348.2|10353.2|10351.2|10349.7|10347.7|15
1607020500000|2020-12-03 18:35:00|10349.7|10347.7|10352.2|10350.2|10352.7|10350.7|10349.7|10347.7|21
1607020800000|2020-12-03 18:40:00|10351.7|10349.7|10352.2|10350.2|10353.2|10351.2|10351.7|10349.7|13
1607021100000|2020-12-03 18:45:00|10352.7|10350.7|10352.7|10350.7|10353.2|10351.2|10350.7|10348.7|16
1607021400000|2020-12-03 18:50:00|10352.2|10350.2|10351.2|10349.2|10353.2|10351.2|10351.2|10349.2|17
1607021700000|2020-12-03 18:55:00|10350.7|10348.7|10347.2|10345.2|10351.7|10349.7|10346.7|10344.7|31
1607022000000|2020-12-03 19:00:00|10346.7|10344.7|10348.7|10346.7|10350.7|10348.7|10346.7|10344.7|12
1607022300000|2020-12-03 19:05:00|10349.2|10347.2|10348.2|10346.2|10349.2|10347.2|10348.2|10346.2|0
1607022600000|2020-12-03 19:10:00|10347.7|10345.7|10349.2|10347.2|10349.2|10347.2|10346.7|10344.7|4
1607022900000|2020-12-03 19:15:00|10349.7|10347.7|10348.2|10346.2|10349.7|10347.7|10344.7|10342.7|34
1607023200000|2020-12-03 19:20:00|10348.7|10346.7|10347.2|10345.2|10348.7|10346.7|10345.2|10343.2|11
1607023500000|2020-12-03 19:25:00|10346.7|10344.7|10347.7|10345.7|10348.2|10346.2|10346.7|10344.7|0
1607023800000|2020-12-03 19:30:00|10348.2|10346.2|10349.2|10347.2|10349.7|10347.7|10347.7|10345.7|1
1607024100000|2020-12-03 19:35:00|10348.7|10346.7|10350.2|10348.2|10351.2|10349.2|10347.7|10345.7|4
1607024400000|2020-12-03 19:40:00|10349.7|10347.7|10349.2|10347.2|10350.7|10348.7|10348.7|10346.7|2
1607024700000|2020-12-03 19:45:00|10349.7|10347.7|10350.2|10348.2|10350.2|10348.2|10349.7|10347.7|0
1607025000000|2020-12-03 19:50:00|10349.7|10347.7|10350.2|10348.2|10350.2|10348.2|10349.7|10347.7|0
1607025300000|2020-12-03 19:55:00|10349.7|10347.7|10351.7|10349.7|10352.2|10350.2|10348.7|10346.7|8
1607025600000|2020-12-03 20:00:00|10352.2|10350.2|10353.2|10351.2|10355.7|10353.7|10351.7|10349.7|27
1607025900000|2020-12-03 20:05:00|10352.7|10350.7|10351.2|10349.2|10353.2|10351.2|10350.7|10348.7|11
1607026200000|2020-12-03 20:10:00|10351.7|10349.7|10360.2|10358.2|10362.2|10360.2|10351.2|10349.2|60
1607026500000|2020-12-03 20:15:00|10360.7|10358.7|10361.2|10359.2|10361.7|10359.7|10358.7|10356.7|18
1607026800000|2020-12-03 20:20:00|10360.7|10358.7|10362.7|10360.7|10363.7|10361.7|10360.7|10358.7|10
1607027100000|2020-12-03 20:25:00|10362.2|10360.2|10361.2|10359.2|10363.2|10361.2|10359.7|10357.7|6
1607027400000|2020-12-03 20:30:00|10360.7|10358.7|10355.2|10353.2|10361.2|10359.2|10355.2|10353.2|42
1607027700000|2020-12-03 20:35:00|10355.7|10353.7|10343.7|10341.7|10356.7|10354.7|10343.7|10341.7|26
1607028000000|2020-12-03 20:40:00|10342.7|10340.7|10331.7|10329.7|10342.7|10340.7|10316.2|10314.2|172
1607028300000|2020-12-03 20:45:00|10331.2|10329.2|10339.7|10337.7|10342.7|10340.7|10323.7|10321.7|37
1607028600000|2020-12-03 20:50:00|10339.2|10337.2|10315.2|10313.2|10339.2|10337.2|10312.7|10310.7|56
1607028900000|2020-12-03 20:55:00|10315.7|10313.7|10318.7|10312.7|10325.3|10319.7|10314.7|10311.7|66
1607029200000|2020-12-03 21:00:00|10318.6|10312.6|10320.8|10314.8|10326.1|10320.1|10314.3|10308.3|0
1607029500000|2020-12-03 21:05:00|10320.3|10314.3|10323.5|10317.5|10324.8|10318.8|10319|10313|0
1607029800000|2020-12-03 21:10:00|10323.6|10317.6|10331.8|10325.8|10333.3|10327.3|10323.5|10317.5|0
1607030100000|2020-12-03 21:15:00|10332|10326|10331.1|10325.1|10332.6|10326.6|10330.7|10324.7|0
1607030400000|2020-12-03 21:20:00|10330.9|10324.9|10331.3|10325.3|10331.5|10325.5|10330.7|10324.7|0
1607030700000|2020-12-03 21:25:00|10331.1|10325.1|10331.3|10325.3|10332|10326|10330.7|10324.7|0
1607031000000|2020-12-03 21:30:00|10331.2|10325.2|10326.2|10320.2|10332.5|10326.5|10326.2|10320.2|0
1607031300000|2020-12-03 21:35:00|10326.3|10320.3|10328.1|10322.1|10332|10326|10325.7|10319.7|0
1607031600000|2020-12-03 21:40:00|10328.6|10322.6|10328.1|10322.1|10329.1|10323.1|10327.3|10321.3|0
1607031900000|2020-12-03 21:45:00|10328|10322|10327.3|10321.3|10328.6|10322.6|10326.8|10320.8|0
1607032200000|2020-12-03 21:50:00|10327.2|10321.2|10325.7|10319.7|10328.1|10322.1|10325.2|10319.2|0
1607032500000|2020-12-03 21:55:00|10325.8|10319.8|10325|10319|10328.1|10322.1|10324.7|10318.7|0
1607032800000|2020-12-03 22:00:00|10325.4|10319.4|10325|10319|10325.6|10319.6|10325|10319|0
1607033100000|2020-12-03 22:05:00|10324.7|10318.7|10325|10319|10325.4|10319.4|10324.7|10318.7|0
1607033400000|2020-12-03 22:10:00|10325.4|10319.4|10327.2|10321.2|10327.2|10321.2|10325.4|10319.4|0
1607033700000|2020-12-03 22:15:00|10327.4|10321.4|10326.3|10320.3|10327.6|10321.6|10326.1|10320.1|0
1607034000000|2020-12-03 22:20:00|10326.5|10320.5|10325.2|10319.2|10327|10321|10325.2|10319.2|0
1607034300000|2020-12-03 22:25:00|10325.9|10319.9|10324.3|10318.3|10326.7|10320.7|10324.3|10318.3|0
1607034600000|2020-12-03 22:30:00|10324.7|10318.7|10323.9|10317.9|10325.2|10319.2|10323.9|10317.9|0
1607034900000|2020-12-03 22:35:00|10323.6|10317.6|10323.2|10317.2|10323.6|10317.6|10323.2|10317.2|0
1607035200000|2020-12-03 22:40:00|10323|10317|10322.8|10316.8|10323.2|10317.2|10322.5|10316.5|0
1607035500000|2020-12-03 22:45:00|10322.5|10316.5|10322.1|10316.1|10322.5|10316.5|10322.1|10316.1|0
1607035800000|2020-12-03 22:50:00|10322.5|10316.5|10323.6|10317.6|10324.3|10318.3|10322.5|10316.5|0
1607036100000|2020-12-03 22:55:00|10323.4|10317.4|10324.5|10318.5|10324.5|10318.5|10323|10317|0
1607036400000|2020-12-03 23:00:00|10324.9|10318.9|10323.4|10317.4|10329.6|10323.6|10321.2|10315.2|0
1607036700000|2020-12-03 23:05:00|10323.5|10317.5|10322.8|10316.8|10324.6|10318.6|10321.2|10315.2|0
1607037000000|2020-12-03 23:10:00|10322.9|10316.9|10322.8|10316.8|10323.9|10317.9|10322.3|10316.3|0
1607037300000|2020-12-03 23:15:00|10322.6|10316.6|10327.3|10321.3|10328|10322|10322.3|10316.3|0
1607037600000|2020-12-03 23:20:00|10327.4|10321.4|10329.6|10323.6|10330.7|10324.7|10327.4|10321.4|0
1607037900000|2020-12-03 23:25:00|10329.7|10323.7|10328.6|10322.6|10330.7|10324.7|10328.3|10322.3|0
1607038200000|2020-12-03 23:30:00|10328.7|10322.7|10336.3|10330.3|10338.1|10332.1|10328.6|10322.6|0
1607038500000|2020-12-03 23:35:00|10336.5|10330.5|10334.2|10328.2|10336.5|10330.5|10333.7|10327.7|0
1607038800000|2020-12-03 23:40:00|10334.1|10328.1|10333.1|10327.1|10334.1|10328.1|10332.1|10326.1|0
1607039100000|2020-12-03 23:45:00|10332.9|10326.9|10335.2|10329.2|10336|10330|10332.1|10326.1|0
1607039400000|2020-12-03 23:50:00|10334.7|10328.7|10330.3|10324.3|10335.2|10329.2|10328.7|10322.7|0
1607039700000|2020-12-03 23:55:00|10330.2|10324.2|10330.8|10324.8|10332.1|10326.1|10328.7|10322.7|0
1607040000000|2020-12-04 00:00:00|10330.7|10324.7|10334.7|10328.7|10336.5|10330.5|10330.3|10324.3|0
1607040300000|2020-12-04 00:05:00|10334.6|10328.6|10333.7|10327.7|10335.2|10329.2|10332.6|10326.6|0
1607040600000|2020-12-04 00:10:00|10333.9|10327.9|10327|10321|10334.2|10328.2|10326.4|10320.4|0
1607040900000|2020-12-04 00:15:00|10326.9|10320.9|10331.9|10325.9|10334.4|10328.4|10326.5|10320.5|0
1607041200000|2020-12-04 00:20:00|10332.7|10326.7|10339|10333|10339.1|10333.1|10331.9|10325.9|0
1607041500000|2020-12-04 00:25:00|10338.9|10332.9|10339.2|10333.2|10341.6|10335.6|10336.8|10330.8|0
1607041800000|2020-12-04 00:30:00|10338.9|10332.9|10333.3|10327.3|10339.3|10333.3|10333.3|10327.3|0
1607042100000|2020-12-04 00:35:00|10332.9|10326.9|10329.8|10323.8|10334.3|10328.3|10329.7|10323.7|0
1607042400000|2020-12-04 00:40:00|10329.7|10323.7|10330.9|10324.9|10332.1|10326.1|10327.4|10321.4|0
1607042700000|2020-12-04 00:45:00|10330.5|10324.5|10329.6|10323.6|10332.1|10326.1|10327.3|10321.3|0
1607043000000|2020-12-04 00:50:00|10329.2|10323.2|10325.2|10319.2|10329.2|10323.2|10324.9|10318.9|0
1607043300000|2020-12-04 00:55:00|10325.1|10319.1|10327.7|10321.7|10330|10324|10325.1|10319.1|0
1607043600000|2020-12-04 01:00:00|10327.6|10321.6|10332.4|10326.4|10332.5|10326.5|10326.5|10320.5|0
1607043900000|2020-12-04 01:05:00|10332|10326|10332.6|10326.6|10332.7|10326.7|10331.2|10325.2|0
1607044200000|2020-12-04 01:10:00|10332.7|10326.7|10334.9|10328.9|10334.9|10328.9|10332.4|10326.4|0
1607044500000|2020-12-04 01:15:00|10334.5|10328.5|10337.2|10331.2|10339.7|10333.7|10332.6|10326.6|0
1607044800000|2020-12-04 01:20:00|10337.3|10331.3|10337.2|10331.2|10337.4|10331.4|10335|10329|0
1607045100000|2020-12-04 01:25:00|10334.9|10328.9|10334.8|10328.8|10337.2|10331.2|10334.7|10328.7|0
1607045400000|2020-12-04 01:30:00|10334.7|10328.7|10323|10317|10334.7|10328.7|10320.4|10314.4|0
1607045700000|2020-12-04 01:35:00|10323.1|10317.1|10325.4|10319.4|10327.8|10321.8|10323|10317|0
1607046000000|2020-12-04 01:40:00|10325.5|10319.5|10330.6|10324.6|10332.8|10326.8|10325.4|10319.4|0
1607046300000|2020-12-04 01:45:00|10332.9|10326.9|10335.1|10329.1|10337.6|10331.6|10331.7|10325.7|0
1607046600000|2020-12-04 01:50:00|10335|10329|10335.1|10329.1|10337.5|10331.5|10335|10329|0
1607046900000|2020-12-04 01:55:00|10334.3|10328.3|10330.2|10324.2|10335.1|10329.1|10327.9|10321.9|0
1607047200000|2020-12-04 02:00:00|10330.1|10324.1|10330.1|10324.1|10332.7|10326.7|10329|10323|0
1607047500000|2020-12-04 02:05:00|10329|10323|10327.8|10321.8|10330.1|10324.1|10327.7|10321.7|0
1607047800000|2020-12-04 02:10:00|10327.9|10321.9|10330.1|10324.1|10330.2|10324.2|10327.7|10321.7|0
1607048100000|2020-12-04 02:15:00|10329.7|10323.7|10329.8|10323.8|10330.1|10324.1|10325|10319|0
1607048400000|2020-12-04 02:20:00|10329.9|10323.9|10332.4|10326.4|10332.4|10326.4|10329.9|10323.9|0
1607048700000|2020-12-04 02:25:00|10332.3|10326.3|10334.9|10328.9|10334.9|10328.9|10330.1|10324.1|0
1607049000000|2020-12-04 02:30:00|10334.8|10328.8|10338.7|10332.7|10339.8|10333.8|10334.8|10328.8|0
1607049300000|2020-12-04 02:35:00|10338.3|10332.3|10337.4|10331.4|10338.3|10332.3|10337.3|10331.3|0
1607049600000|2020-12-04 02:40:00|10337.3|10331.3|10335|10329|10337.4|10331.4|10334.9|10328.9|0
1607049900000|2020-12-04 02:45:00|10334.2|10328.2|10336.3|10330.3|10337.6|10331.6|10332.7|10326.7|0
1607050200000|2020-12-04 02:50:00|10336.4|10330.4|10335.2|10329.2|10337.6|10331.6|10335.1|10329.1|0
1607050500000|2020-12-04 02:55:00|10335.6|10329.6|10337.6|10331.6|10337.6|10331.6|10335.2|10329.2|0
1607050800000|2020-12-04 03:00:00|10337.5|10331.5|10337.8|10331.8|10337.8|10331.8|10335.2|10329.2|0
1607051100000|2020-12-04 03:05:00|10336.6|10330.6|10337.7|10331.7|10337.8|10331.8|10333|10327|0
1607051400000|2020-12-04 03:10:00|10337.6|10331.6|10335.3|10329.3|10337.6|10331.6|10335.2|10329.2|0
1607051700000|2020-12-04 03:15:00|10335.2|10329.2|10335.3|10329.3|10336.4|10330.4|10332.9|10326.9|0
1607052000000|2020-12-04 03:20:00|10335.7|10329.7|10335|10329|10337.7|10331.7|10335|10329|0
1607052300000|2020-12-04 03:25:00|10334.2|10328.2|10335.1|10329.1|10335.1|10329.1|10332.7|10326.7|0
1607052600000|2020-12-04 03:30:00|10335|10329|10335.1|10329.1|10335.1|10329.1|10332.7|10326.7|0
1607052900000|2020-12-04 03:35:00|10335.5|10329.5|10337.4|10331.4|10337.4|10331.4|10335.1|10329.1|0
1607053200000|2020-12-04 03:40:00|10337.3|10331.3|10335.1|10329.1|10337.4|10331.4|10335.1|10329.1|0
1607053500000|2020-12-04 03:45:00|10335.9|10329.9|10335.1|10329.1|10337.4|10331.4|10335|10329|0
1607053800000|2020-12-04 03:50:00|10335|10329|10335.1|10329.1|10337.4|10331.4|10334.9|10328.9|0
1607054100000|2020-12-04 03:55:00|10335.5|10329.5|10335.1|10329.1|10336.2|10330.2|10335.1|10329.1|0
1607054400000|2020-12-04 04:00:00|10335|10329|10332.8|10326.8|10335.1|10329.1|10332.7|10326.7|0
1607054700000|2020-12-04 04:05:00|10333.6|10327.6|10335.1|10329.1|10335.1|10329.1|10333.6|10327.6|0
1607055000000|2020-12-04 04:10:00|10333.1|10327.1|10333.2|10327.2|10335.6|10329.6|10333.1|10327.1|0
1607055600000|2020-12-04 04:20:00|10333.1|10327.1|10333.1|10327.1|10333.1|10327.1|10330.8|10324.8|0
1607055900000|2020-12-04 04:25:00|10333.2|10327.2|10332.9|10326.9|10333.2|10327.2|10330.6|10324.6|0
1607056200000|2020-12-04 04:30:00|10333|10327|10334.2|10328.2|10335.3|10329.3|10333|10327|0
1607056500000|2020-12-04 04:35:00|10333.8|10327.8|10335.3|10329.3|10335.4|10329.4|10333|10327|0
1607056800000|2020-12-04 04:40:00|10335.4|10329.4|10335.4|10329.4|10337.7|10331.7|10335.3|10329.3|0
1607057100000|2020-12-04 04:45:00|10335.3|10329.3|10335.3|10329.3|10335.4|10329.4|10335.3|10329.3|0
1607057400000|2020-12-04 04:50:00|10334.5|10328.5|10333.1|10327.1|10335.4|10329.4|10333|10327|0
1607057700000|2020-12-04 04:55:00|10333|10327|10333.1|10327.1|10333.1|10327.1|10333|10327|0
1607058000000|2020-12-04 05:00:00|10333.5|10327.5|10333.1|10327.1|10335.5|10329.5|10333|10327|0
1607058300000|2020-12-04 05:05:00|10332.3|10326.3|10333.1|10327.1|10333.1|10327.1|10330.7|10324.7|0
1607058600000|2020-12-04 05:10:00|10333.5|10327.5|10335.4|10329.4|10335.5|10329.5|10333|10327|0
1607058900000|2020-12-04 05:15:00|10335.5|10329.5|10335.5|10329.5|10337.7|10331.7|10335.4|10329.4|0
1607059200000|2020-12-04 05:20:00|10335.4|10329.4|10337.7|10331.7|10340.2|10334.2|10335.3|10329.3|0
1607059500000|2020-12-04 05:25:00|10337.8|10331.8|10337.7|10331.7|10340.1|10334.1|10337.6|10331.6|0
1607059800000|2020-12-04 05:30:00|10337.6|10331.6|10344.7|10338.7|10344.8|10338.8|10337.5|10331.5|0
1607060100000|2020-12-04 05:35:00|10344.3|10338.3|10347.2|10341.2|10347.3|10341.3|10343.6|10337.6|0
1607060400000|2020-12-04 05:40:00|10347.1|10341.1|10345.1|10339.1|10347.2|10341.2|10344.7|10338.7|0
1607060700000|2020-12-04 05:45:00|10345.9|10339.9|10345|10339|10347.4|10341.4|10344.9|10338.9|0
1607061000000|2020-12-04 05:50:00|10344.9|10338.9|10346.2|10340.2|10346.3|10340.3|10344.9|10338.9|0
1607061300000|2020-12-04 05:55:00|10346.3|10340.3|10345.3|10339.3|10349.9|10343.9|10345.1|10339.1|0
1607061600000|2020-12-04 06:00:00|10345.2|10339.2|10347.6|10341.6|10347.6|10341.6|10342.7|10336.7|0
1607061900000|2020-12-04 06:05:00|10347.5|10341.5|10343.9|10337.9|10347.6|10341.6|10342.8|10336.8|0
1607062200000|2020-12-04 06:10:00|10344.3|10338.3|10342.8|10336.8|10345.2|10339.2|10342.7|10336.7|0
1607062500000|2020-12-04 06:15:00|10342.7|10336.7|10342.7|10336.7|10345.1|10339.1|10341.5|10335.5|0
1607062800000|2020-12-04 06:20:00|10342.8|10336.8|10342.6|10336.6|10342.8|10336.8|10342.6|10336.6|0
1607063100000|2020-12-04 06:25:00|10342.7|10336.7|10340.2|10334.2|10342.7|10336.7|10340.2|10334.2|0
1607063400000|2020-12-04 06:30:00|10340.1|10334.1|10342.5|10336.5|10342.6|10336.6|10340.1|10334.1|0
1607063700000|2020-12-04 06:35:00|10342.1|10336.1|10342.6|10336.6|10342.6|10336.6|10340.1|10334.1|0
1607064000000|2020-12-04 06:40:00|10341.9|10335.9|10342.6|10336.6|10342.6|10336.6|10340.3|10334.3|0
1607064300000|2020-12-04 06:45:00|10341.8|10335.8|10342.9|10336.9|10343|10337|10340.3|10334.3|0
1607064600000|2020-12-04 06:50:00|10343.7|10337.7|10347.6|10341.6|10347.6|10341.6|10343.7|10337.7|0
1607064900000|2020-12-04 06:55:00|10347.5|10341.5|10349.7|10343.7|10349.9|10343.9|10347.4|10341.4|0
1607065200000|2020-12-04 07:00:00|10354.2|10352.2|10348.7|10346.7|10357.2|10355.2|10343.7|10341.7|154
1607065500000|2020-12-04 07:05:00|10348.2|10346.2|10343.7|10341.7|10349.2|10347.2|10342.2|10340.2|59
1607065800000|2020-12-04 07:10:00|10343.2|10341.2|10338.7|10336.7|10343.7|10341.7|10335.7|10333.7|16
1607066100000|2020-12-04 07:15:00|10339.2|10337.2|10342.2|10340.2|10342.7|10340.7|10337.2|10335.2|28
1607066400000|2020-12-04 07:20:00|10341.7|10339.7|10343.7|10341.7|10351.2|10349.2|10340.7|10338.7|41
1607066700000|2020-12-04 07:25:00|10343.2|10341.2|10339.7|10337.7|10343.2|10341.2|10334.2|10332.2|29
1607067000000|2020-12-04 07:30:00|10339.2|10337.2|10340.2|10338.2|10341.7|10339.7|10338.2|10336.2|6
1607067300000|2020-12-04 07:35:00|10340.7|10338.7|10334.7|10332.7|10342.2|10340.2|10334.7|10332.7|14
1607067600000|2020-12-04 07:40:00|10335.2|10333.2|10340.2|10338.2|10340.2|10338.2|10334.2|10332.2|11
1607067900000|2020-12-04 07:45:00|10340.7|10338.7|10341.2|10339.2|10343.7|10341.7|10335.7|10333.7|11
1607068200000|2020-12-04 07:50:00|10340.7|10338.7|10346.2|10344.2|10349.2|10347.2|10339.7|10337.7|33
1607068500000|2020-12-04 07:55:00|10345.7|10343.7|10352.2|10350.2|10355.2|10353.2|10345.2|10343.2|78
1607068800000|2020-12-04 08:00:00|10351.2|10349.2|10362.2|10360.2|10375.2|10373.2|10345.2|10343.2|1016
1607069100000|2020-12-04 08:05:00|10363.7|10361.7|10373.7|10371.7|10382.2|10380.2|10360.2|10358.2|499
1607069400000|2020-12-04 08:10:00|10374.2|10372.2|10380.7|10378.7|10383.7|10381.7|10361.7|10359.7|434
1607069700000|2020-12-04 08:15:00|10380.2|10378.2|10376.2|10374.2|10380.2|10378.2|10370.2|10368.2|336
1607070000000|2020-12-04 08:20:00|10376.7|10374.7|10384.7|10382.7|10394.2|10392.2|10376.7|10374.7|463
1607070300000|2020-12-04 08:25:00|10384.2|10382.2|10383.7|10381.7|10387.2|10385.2|10379.7|10377.7|271
1607070600000|2020-12-04 08:30:00|10383.2|10381.2|10373.7|10371.7|10384.2|10382.2|10373.2|10371.2|326
1607070900000|2020-12-04 08:35:00|10373.2|10371.2|10387.7|10385.7|10388.7|10386.7|10373.2|10371.2|307
1607071200000|2020-12-04 08:40:00|10387.3|10385.3|10370.8|10368.8|10387.8|10385.8|10369.3|10367.3|192
1607071500000|2020-12-04 08:45:00|10371.3|10369.3|10364.3|10362.3|10371.3|10369.3|10361.3|10359.3|275
1607071800000|2020-12-04 08:50:00|10363.3|10361.3|10347.8|10345.8|10363.8|10361.8|10347.3|10345.3|278
1607072100000|2020-12-04 08:55:00|10347.3|10345.3|10353.3|10351.3|10355.8|10353.8|10345.8|10343.8|240
1607072400000|2020-12-04 09:00:00|10352.8|10350.8|10353.3|10351.3|10356.3|10354.3|10351.3|10349.3|258
1607072700000|2020-12-04 09:05:00|10353.8|10351.8|10361.8|10359.8|10365.3|10363.3|10350.3|10348.3|359
1607073000000|2020-12-04 09:10:00|10361.3|10359.3|10355.3|10353.3|10362.3|10360.3|10351.3|10349.3|181
1607073300000|2020-12-04 09:15:00|10355.8|10353.8|10358.8|10356.8|10359.3|10357.3|10350.3|10348.3|130
1607073600000|2020-12-04 09:20:00|10359.3|10357.3|10359.8|10357.8|10359.8|10357.8|10353.8|10351.8|104
1607073900000|2020-12-04 09:25:00|10359.3|10357.3|10364.3|10362.3|10364.3|10362.3|10359.3|10357.3|105
1607074200000|2020-12-04 09:30:00|10365.3|10363.3|10365.3|10363.3|10369.8|10367.8|10361.8|10359.8|193
1607074500000|2020-12-04 09:35:00|10365.8|10363.8|10366.8|10364.8|10368.3|10366.3|10364.3|10362.3|110
1607074800000|2020-12-04 09:40:00|10367.3|10365.3|10370.8|10368.8|10373.8|10371.8|10361.3|10359.3|250
1607075100000|2020-12-04 09:45:00|10371.3|10369.3|10376.3|10374.3|10378.3|10376.3|10368.3|10366.3|425
1607075400000|2020-12-04 09:50:00|10375.8|10373.8|10372.8|10370.8|10377.3|10375.3|10369.3|10367.3|509
1607075700000|2020-12-04 09:55:00|10373.3|10371.3|10364.8|10362.8|10373.3|10371.3|10361.3|10359.3|196
1607076000000|2020-12-04 10:00:00|10365.3|10363.3|10364.3|10362.3|10367.3|10365.3|10356.3|10354.3|290
1607076300000|2020-12-04 10:05:00|10363.8|10361.8|10358.3|10356.3|10364.8|10362.8|10351.3|10349.3|215
1607076600000|2020-12-04 10:10:00|10357.8|10355.8|10359.3|10357.3|10362.3|10360.3|10357.3|10355.3|118
1607076900000|2020-12-04 10:15:00|10358.8|10356.8|10360.3|10358.3|10363.3|10361.3|10357.8|10355.8|116
1607077200000|2020-12-04 10:20:00|10359.8|10357.8|10357.8|10355.8|10360.3|10358.3|10352.3|10350.3|120
1607077500000|2020-12-04 10:25:00|10358.3|10356.3|10352.3|10350.3|10362.3|10360.3|10351.3|10349.3|135
1607077800000|2020-12-04 10:30:00|10353.3|10351.3|10349.3|10347.3|10357.8|10355.8|10348.8|10346.8|104
1607078100000|2020-12-04 10:35:00|10348.8|10346.8|10351.8|10349.8|10355.8|10353.8|10348.3|10346.3|99
1607078400000|2020-12-04 10:40:00|10352.3|10350.3|10359.3|10357.3|10359.3|10357.3|10350.3|10348.3|86
1607078700000|2020-12-04 10:45:00|10358.8|10356.8|10354.3|10352.3|10358.8|10356.8|10353.8|10351.8|69
1607079000000|2020-12-04 10:50:00|10354.8|10352.8|10350.3|10348.3|10356.3|10354.3|10349.8|10347.8|58
1607079300000|2020-12-04 10:55:00|10349.8|10347.8|10353.3|10351.3|10356.8|10354.8|10349.3|10347.3|61
1607079600000|2020-12-04 11:00:00|10352.8|10350.8|10349.3|10347.3|10354.3|10352.3|10347.3|10345.3|126
1607079900000|2020-12-04 11:05:00|10349.8|10347.8|10351.8|10349.8|10353.3|10351.3|10345.8|10343.8|284
1607080200000|2020-12-04 11:10:00|10352.3|10350.3|10350.3|10348.3|10354.3|10352.3|10348.3|10346.3|123
1607080500000|2020-12-04 11:15:00|10349.8|10347.8|10351.3|10349.3|10353.3|10351.3|10348.3|10346.3|78
1607080800000|2020-12-04 11:20:00|10350.8|10348.8|10349.8|10347.8|10351.3|10349.3|10344.3|10342.3|82
1607081100000|2020-12-04 11:25:00|10350.3|10348.3|10348.8|10346.8|10351.8|10349.8|10346.8|10344.8|81
1607081400000|2020-12-04 11:30:00|10349.3|10347.3|10349.3|10347.3|10349.8|10347.8|10346.3|10344.3|43
1607081700000|2020-12-04 11:35:00|10349.8|10347.8|10350.8|10348.8|10356.3|10354.3|10349.3|10347.3|157
1607082000000|2020-12-04 11:40:00|10350.3|10348.3|10349.3|10347.3|10351.3|10349.3|10343.3|10341.3|77
1607082300000|2020-12-04 11:45:00|10348.8|10346.8|10343.3|10341.3|10349.3|10347.3|10342.8|10340.8|103
1607082600000|2020-12-04 11:50:00|10344.3|10342.3|10345.8|10343.8|10346.3|10344.3|10341.3|10339.3|420
1607082900000|2020-12-04 11:55:00|10346.3|10344.3|10351.8|10349.8|10353.3|10351.3|10344.3|10342.3|173
1607083200000|2020-12-04 12:00:00|10352.3|10350.3|10343.8|10341.8|10352.3|10350.3|10343.8|10341.8|124
1607083500000|2020-12-04 12:05:00|10344.3|10342.3|10342.3|10340.3|10344.3|10342.3|10338.8|10336.8|99
1607083800000|2020-12-04 12:10:00|10341.3|10339.3|10345.8|10343.8|10346.8|10344.8|10338.8|10336.8|163
1607084100000|2020-12-04 12:15:00|10346.3|10344.3|10350.3|10348.3|10351.3|10349.3|10345.8|10343.8|111
1607084400000|2020-12-04 12:20:00|10351.3|10349.3|10351.8|10349.8|10353.3|10351.3|10347.3|10345.3|89
1607084700000|2020-12-04 12:25:00|10352.3|10350.3|10354.3|10352.3|10355.3|10353.3|10349.3|10347.3|75
1607085000000|2020-12-04 12:30:00|10353.8|10351.8|10351.3|10349.3|10354.3|10352.3|10350.3|10348.3|47
1607085300000|2020-12-04 12:35:00|10351.8|10349.8|10354.3|10352.3|10354.8|10352.8|10350.8|10348.8|81
1607085600000|2020-12-04 12:40:00|10354.9|10352.9|10350.9|10348.9|10355.4|10353.4|10349.4|10347.4|58
1607085900000|2020-12-04 12:45:00|10350.4|10348.4|10350.4|10348.4|10351.4|10349.4|10345.9|10343.9|101
1607086200000|2020-12-04 12:50:00|10349.9|10347.9|10352.4|10350.4|10353.4|10351.4|10348.4|10346.4|107
1607086500000|2020-12-04 12:55:00|10351.9|10349.9|10349.9|10347.9|10352.4|10350.4|10347.9|10345.9|71
1607086800000|2020-12-04 13:00:00|10350.9|10348.9|10352.4|10350.4|10356.4|10354.4|10349.9|10347.9|174
1607087100000|2020-12-04 13:05:00|10351.9|10349.9|10357.9|10355.9|10357.9|10355.9|10350.9|10348.9|164
1607087400000|2020-12-04 13:10:00|10357.4|10355.4|10355.4|10353.4|10360.4|10358.4|10355.4|10353.4|95
1607087700000|2020-12-04 13:15:00|10354.9|10352.9|10354.4|10352.4|10357.4|10355.4|10352.9|10350.9|90
1607088000000|2020-12-04 13:20:00|10353.9|10351.9|10352.9|10350.9|10354.4|10352.4|10349.9|10347.9|113
1607088300000|2020-12-04 13:25:00|10353.4|10351.4|10355.9|10353.9|10355.9|10353.9|10350.4|10348.4|129
1607088600000|2020-12-04 13:30:00|10355.4|10353.4|10352.9|10350.9|10356.4|10354.4|10345.9|10343.9|362
1607088900000|2020-12-04 13:35:00|10352.4|10350.4|10349.4|10347.4|10356.9|10354.9|10349.4|10347.4|213
1607089200000|2020-12-04 13:40:00|10349.9|10347.9|10358.4|10356.4|10360.4|10358.4|10347.9|10345.9|118
1607089500000|2020-12-04 13:45:00|10358.9|10356.9|10362.9|10360.9|10362.9|10360.9|10357.9|10355.9|173
1607089800000|2020-12-04 13:50:00|10363.4|10361.4|10357.9|10355.9|10365.9|10363.9|10356.4|10354.4|223
1607090100000|2020-12-04 13:55:00|10358.4|10356.4|10351.9|10349.9|10360.9|10358.9|10351.9|10349.9|97
1607090400000|2020-12-04 14:00:00|10352.4|10350.4|10347.9|10345.9|10352.9|10350.9|10347.4|10345.4|113
1607090700000|2020-12-04 14:05:00|10348.9|10346.9|10347.4|10345.4|10350.4|10348.4|10346.9|10344.9|160
1607091000000|2020-12-04 14:10:00|10347.9|10345.9|10354.9|10352.9|10355.9|10353.9|10346.9|10344.9|168
1607091300000|2020-12-04 14:15:00|10354.4|10352.4|10354.9|10352.9|10360.9|10358.9|10354.4|10352.4|176
1607091600000|2020-12-04 14:20:00|10354.4|10352.4|10352.4|10350.4|10354.9|10352.9|10349.9|10347.9|213
1607091900000|2020-12-04 14:25:00|10351.9|10349.9|10345.9|10343.9|10352.9|10350.9|10345.9|10343.9|134
1607092200000|2020-12-04 14:30:00|10346.4|10344.4|10345.9|10343.9|10354.9|10352.9|10343.9|10341.9|363
1607092500000|2020-12-04 14:35:00|10346.4|10344.4|10351.9|10349.9|10352.4|10350.4|10344.9|10342.9|185
1607092800000|2020-12-04 14:40:00|10352.4|10350.4|10360.4|10358.4|10363.4|10361.4|10350.4|10348.4|342
1607093100000|2020-12-04 14:45:00|10360.9|10358.9|10368.9|10366.9|10369.4|10367.4|10359.9|10357.9|419
1607093400000|2020-12-04 14:50:00|10368.4|10366.4|10372.9|10370.9|10377.4|10375.4|10366.4|10364.4|2208
1607093700000|2020-12-04 14:55:00|10373.4|10371.4|10370.4|10368.4|10373.9|10371.9|10366.9|10364.9|274
1607094000000|2020-12-04 15:00:00|10368.9|10366.9|10369.4|10367.4|10373.4|10371.4|10364.9|10362.9|540
1607094300000|2020-12-04 15:05:00|10369.9|10367.9|10367.9|10365.9|10373.9|10371.9|10365.9|10363.9|201
1607094600000|2020-12-04 15:10:00|10368.4|10366.4|10361.9|10359.9|10370.4|10368.4|10361.4|10359.4|179
1607094900000|2020-12-04 15:15:00|10362.4|10360.4|10371.4|10369.4|10372.9|10370.9|10361.9|10359.9|378
1607095200000|2020-12-04 15:20:00|10370.9|10368.9|10368.9|10366.9|10374.9|10372.9|10367.9|10365.9|272
1607095500000|2020-12-04 15:25:00|10369.4|10367.4|10368.9|10366.9|10372.4|10370.4|10367.9|10365.9|491
1607095800000|2020-12-04 15:30:00|10368.4|10366.4|10373.9|10371.9|10375.9|10373.9|10367.9|10365.9|271
1607096100000|2020-12-04 15:35:00|10374.4|10372.4|10374.9|10372.9|10380.9|10378.9|10374.4|10372.4|315
1607096400000|2020-12-04 15:40:00|10375.4|10373.4|10377.4|10375.4|10380.4|10378.4|10372.9|10370.9|352
1607096700000|2020-12-04 15:45:00|10377.9|10375.9|10373.9|10371.9|10379.9|10377.9|10372.9|10370.9|240
1607097000000|2020-12-04 15:50:00|10374.4|10372.4|10371.9|10369.9|10376.9|10374.9|10370.4|10368.4|282
1607097300000|2020-12-04 15:55:00|10372.4|10370.4|10369.4|10367.4|10373.9|10371.9|10368.4|10366.4|227
1607097600000|2020-12-04 16:00:00|10369.9|10367.9|10366.4|10364.4|10371.4|10369.4|10363.9|10361.9|235
1607097900000|2020-12-04 16:05:00|10366.9|10364.9|10366.9|10364.9|10369.9|10367.9|10365.9|10363.9|163
1607098200000|2020-12-04 16:10:00|10367.4|10365.4|10374.4|10372.4|10375.4|10373.4|10363.9|10361.9|269
1607098500000|2020-12-04 16:15:00|10375.4|10373.4|10367.4|10365.4|10375.4|10373.4|10366.9|10364.9|410
1607098800000|2020-12-04 16:20:00|10366.9|10364.9|10370.9|10368.9|10371.4|10369.4|10362.9|10360.9|536
1607099100000|2020-12-04 16:25:00|10371.4|10369.4|10363.9|10361.9|10378.4|10376.4|10362.9|10360.9|2067
1607099400000|2020-12-04 16:30:00|10364.4|10362.4|10371.9|10369.9|10374.9|10372.9|10363.4|10361.4|1118
1607099700000|2020-12-04 16:35:00|10372.4|10370.4|10371.9|10369.9|10376.4|10374.4|10370.9|10368.9|235
1607100000000|2020-12-04 16:40:00|10372.4|10370.4|10368.9|10366.9|10373.9|10371.9|10368.9|10366.9|86
1607100300000|2020-12-04 16:45:00|10369.4|10367.4|10371.9|10369.9|10372.4|10370.4|10368.4|10366.4|54
1607100600000|2020-12-04 16:50:00|10372.4|10370.4|10371.9|10369.9|10373.9|10371.9|10371.4|10369.4|44
1607100900000|2020-12-04 16:55:00|10371.4|10369.4|10369.9|10367.9|10372.4|10370.4|10368.9|10366.9|46
1607101200000|2020-12-04 17:00:00|10369.4|10367.4|10364.4|10362.4|10369.4|10367.4|10364.4|10362.4|33
1607101500000|2020-12-04 17:05:00|10364.9|10362.9|10366.9|10364.9|10368.4|10366.4|10364.4|10362.4|52
1607101800000|2020-12-04 17:10:00|10367.4|10365.4|10368.9|10366.9|10369.9|10367.9|10366.4|10364.4|12
1607102100000|2020-12-04 17:15:00|10368.4|10366.4|10366.4|10364.4|10368.4|10366.4|10365.9|10363.9|27
1607102400000|2020-12-04 17:20:00|10365.9|10363.9|10365.9|10363.9|10366.4|10364.4|10363.9|10361.9|51
1607102700000|2020-12-04 17:25:00|10366.4|10364.4|10367.9|10365.9|10369.9|10367.9|10365.9|10363.9|52
1607103000000|2020-12-04 17:30:00|10368.4|10366.4|10367.9|10365.9|10368.9|10366.9|10367.9|10365.9|27
1607103300000|2020-12-04 17:35:00|10366.9|10364.9|10362.4|10360.4|10366.9|10364.9|10361.9|10359.9|68
1607103600000|2020-12-04 17:40:00|10362.9|10360.9|10364.4|10362.4|10364.9|10362.9|10361.9|10359.9|22
1607103900000|2020-12-04 17:45:00|10364.9|10362.9|10365.4|10363.4|10365.9|10363.9|10364.4|10362.4|8
1607104200000|2020-12-04 17:50:00|10365.9|10363.9|10364.4|10362.4|10366.4|10364.4|10363.9|10361.9|26
1607104500000|2020-12-04 17:55:00|10364.9|10362.9|10364.9|10362.9|10365.4|10363.4|10363.9|10361.9|16
1607104800000|2020-12-04 18:00:00|10365.4|10363.4|10364.9|10362.9|10366.4|10364.4|10364.9|10362.9|15
1607105100000|2020-12-04 18:05:00|10365.4|10363.4|10365.9|10363.9|10366.4|10364.4|10364.9|10362.9|4
1607105400000|2020-12-04 18:10:00|10365.4|10363.4|10366.4|10364.4|10366.4|10364.4|10365.4|10363.4|10
1607105700000|2020-12-04 18:15:00|10366.9|10364.9|10366.9|10364.9|10367.9|10365.9|10366.9|10364.9|3
1607106000000|2020-12-04 18:20:00|10367.4|10365.4|10367.4|10365.4|10367.4|10365.4|10366.9|10364.9|3
1607106300000|2020-12-04 18:25:00|10366.9|10364.9|10367.4|10365.4|10367.4|10365.4|10366.9|10364.9|0
1607106600000|2020-12-04 18:30:00|10367.9|10365.9|10367.9|10365.9|10367.9|10365.9|10367.9|10365.9|2
1607106900000|2020-12-04 18:35:00|10368.9|10366.9|10372.9|10370.9|10374.4|10372.4|10367.9|10365.9|41
1607107200000|2020-12-04 18:40:00|10373.4|10371.4|10372.4|10370.4|10373.4|10371.4|10372.4|10370.4|2
1607107500000|2020-12-04 18:45:00|10371.9|10369.9|10372.4|10370.4|10372.4|10370.4|10369.9|10367.9|13
1607107800000|2020-12-04 18:50:00|10371.4|10369.4|10370.9|10368.9|10376.4|10374.4|10370.9|10368.9|73
1607108100000|2020-12-04 18:55:00|10369.9|10367.9|10369.9|10367.9|10370.4|10368.4|10369.9|10367.9|6
1607108400000|2020-12-04 19:00:00|10369.4|10367.4|10369.9|10367.9|10370.9|10368.9|10368.4|10366.4|14
1607108700000|2020-12-04 19:05:00|10370.4|10368.4|10370.4|10368.4|10370.4|10368.4|10369.4|10367.4|11
1607109000000|2020-12-04 19:10:00|10370.9|10368.9|10371.4|10369.4|10371.9|10369.9|10370.9|10368.9|5
1607109300000|2020-12-04 19:15:00|10370.9|10368.9|10372.4|10370.4|10372.4|10370.4|10369.9|10367.9|8
1607109600000|2020-12-04 19:20:00|10371.9|10369.9|10374.9|10372.9|10376.9|10374.9|10371.9|10369.9|14
1607109900000|2020-12-04 19:25:00|10374.4|10372.4|10369.4|10367.4|10374.4|10372.4|10369.4|10367.4|23
1607110200000|2020-12-04 19:30:00|10370.9|10368.9|10371.4|10369.4|10371.4|10369.4|10370.4|10368.4|9
1607110500000|2020-12-04 19:35:00|10369.9|10367.9|10369.9|10367.9|10370.9|10368.9|10369.9|10367.9|7
1607110800000|2020-12-04 19:40:00|10370.4|10368.4|10370.9|10368.9|10370.9|10368.9|10369.4|10367.4|35
1607111100000|2020-12-04 19:45:00|10370.4|10368.4|10369.4|10367.4|10370.4|10368.4|10368.9|10366.9|10
1607111400000|2020-12-04 19:50:00|10367.4|10365.4|10364.4|10362.4|10367.4|10365.4|10364.4|10362.4|13
1607111700000|2020-12-04 19:55:00|10363.9|10361.9|10365.4|10363.4|10365.4|10363.4|10362.9|10360.9|18
1607112000000|2020-12-04 20:00:00|10365.9|10363.9|10363.9|10361.9|10365.9|10363.9|10363.9|10361.9|2
1607112300000|2020-12-04 20:05:00|10365.4|10363.4|10365.4|10363.4|10365.4|10363.4|10364.9|10362.9|4
1607112600000|2020-12-04 20:10:00|10364.4|10362.4|10360.4|10358.4|10364.4|10362.4|10359.9|10357.9|67
1607112900000|2020-12-04 20:15:00|10360.9|10358.9|10362.4|10360.4|10363.4|10361.4|10359.9|10357.9|24
1607113200000|2020-12-04 20:20:00|10361.9|10359.9|10363.4|10361.4|10363.4|10361.4|10361.4|10359.4|7
1607113500000|2020-12-04 20:25:00|10362.4|10360.4|10361.9|10359.9|10362.9|10360.9|10357.4|10355.4|34
1607113800000|2020-12-04 20:30:00|10361.4|10359.4|10368.9|10366.9|10368.9|10366.9|10361.4|10359.4|8
1607114100000|2020-12-04 20:35:00|10369.4|10367.4|10369.4|10367.4|10370.4|10368.4|10366.9|10364.9|24
1607114400000|2020-12-04 20:40:00|10368.9|10366.9|10378.9|10376.9|10379.4|10377.4|10368.9|10366.9|4
1607114700000|2020-12-04 20:45:00|10377.9|10375.9|10386.4|10384.4|10386.4|10384.4|10377.9|10375.9|41
1607115000000|2020-12-04 20:50:00|10384.9|10382.9|10385.4|10383.4|10386.4|10384.4|10382.9|10380.9|23
1607115300000|2020-12-04 20:55:00|10384.9|10382.9|10399.9|10393.9|10399.9|10393.9|10378.9|10376.9|86
1607115600000|2020-12-04 21:00:00|10399.5|10393.5|10390.4|10384.4|10401.3|10395.3|10389.8|10383.8|0
1607115900000|2020-12-04 21:05:00|10390.3|10384.3|10389.8|10383.8|10392.7|10386.7|10389.3|10383.3|0
1607116200000|2020-12-04 21:10:00|10389.7|10383.7|10381.2|10375.2|10389.7|10383.7|10379.1|10373.1|0
1607116500000|2020-12-04 21:15:00|10381.3|10375.3|10381.7|10375.7|10383.5|10377.5|10381.3|10375.3|0
1607116800000|2020-12-04 21:20:00|10381.5|10375.5|10381.9|10375.9|10382.2|10376.2|10381.3|10375.3|0
1607117100000|2020-12-04 21:25:00|10381.5|10375.5|10382.4|10376.4|10382.4|10376.4|10381.1|10375.1|0
1607117400000|2020-12-04 21:30:00|10382.7|10376.7|10383.8|10377.8|10385.6|10379.6|10382.7|10376.7|0
1607117700000|2020-12-04 21:35:00|10383.9|10377.9|10386.2|10380.2|10386.7|10380.7|10383.3|10377.3|0
1607118000000|2020-12-04 21:40:00|10386.1|10380.1|10382.3|10376.3|10386.2|10380.2|10382.3|10376.3|0
1607118300000|2020-12-04 21:45:00|10382.8|10376.8|10382.3|10376.3|10383.8|10377.8|10381.2|10375.2|0
1607118600000|2020-12-04 21:50:00|10382.2|10376.2|10379.9|10373.9|10382.3|10376.3|10379.9|10373.9|0
1607118900000|2020-12-04 21:55:00|10380|10374|10380.1|10374.1|10381.2|10375.2|10378.9|10372.9|0
1607295600000|2020-12-06 23:00:00|10409.8|10403.8|10404.9|10398.9|10411.6|10405.6|10402.7|10396.7|0
1607295900000|2020-12-06 23:05:00|10405.1|10399.1|10407.2|10401.2|10407.2|10401.2|10401.5|10395.5|0
1607296200000|2020-12-06 23:10:00|10407.1|10401.1|10395.7|10389.7|10407.2|10401.2|10395.2|10389.2|0
1607296500000|2020-12-06 23:15:00|10395.8|10389.8|10394.9|10388.9|10397.3|10391.3|10392.6|10386.6|0
1607296800000|2020-12-06 23:20:00|10395|10389|10399.1|10393.1|10399.4|10393.4|10393.9|10387.9|0
1607297100000|2020-12-06 23:25:00|10398.8|10392.8|10399.4|10393.4|10399.4|10393.4|10393.9|10387.9|0
1607297400000|2020-12-06 23:30:00|10399.9|10393.9|10398.4|10392.4|10403.9|10397.9|10397.9|10391.9|0
1607297700000|2020-12-06 23:35:00|10398.3|10392.3|10400.5|10394.5|10400.5|10394.5|10396|10390|0
1607298000000|2020-12-06 23:40:00|10400.4|10394.4|10402.3|10396.3|10403.4|10397.4|10399.4|10393.4|0
1607298300000|2020-12-06 23:45:00|10402|10396|10402.3|10396.3|10403.9|10397.9|10401.2|10395.2|0
1607298600000|2020-12-06 23:50:00|10402.2|10396.2|10401.8|10395.8|10402.8|10396.8|10400|10394|0
1607298900000|2020-12-06 23:55:00|10402|10396|10396.8|10390.8|10402|10396|10395.5|10389.5|0
1607299200000|2020-12-07 00:00:00|10396.6|10390.6|10394.5|10388.5|10397.1|10391.1|10391.6|10385.6|0
1607299500000|2020-12-07 00:05:00|10394.4|10388.4|10385.1|10379.1|10395|10389|10383|10377|0
1607299800000|2020-12-07 00:10:00|10385.2|10379.2|10386.3|10380.3|10389.5|10383.5|10384.2|10378.2|0
1607300100000|2020-12-07 00:15:00|10386.2|10380.2|10378.9|10372.9|10386.2|10380.2|10377.8|10371.8|0
1607300400000|2020-12-07 00:20:00|10379|10373|10376.7|10370.7|10381.4|10375.4|10376.6|10370.6|0
1607300700000|2020-12-07 00:25:00|10376.8|10370.8|10379.5|10373.5|10379.5|10373.5|10376.6|10370.6|0
1607301000000|2020-12-07 00:30:00|10396.8|10390.8|10402|10396|10402.1|10396.1|10395.6|10389.6|0
1607301300000|2020-12-07 00:35:00|10401.9|10395.9|10399.6|10393.6|10402.1|10396.1|10399.4|10393.4|0
1607301600000|2020-12-07 00:40:00|10399.7|10393.7|10401.8|10395.8|10401.9|10395.9|10399.4|10393.4|0
1607301900000|2020-12-07 00:45:00|10384.5|10378.5|10384.5|10378.5|10386.9|10380.9|10382.2|10376.2|0
1607302200000|2020-12-07 00:50:00|10384.4|10378.4|10396.1|10390.1|10396.1|10390.1|10382.1|10376.1|0
1607302500000|2020-12-07 00:55:00|10396.2|10390.2|10389|10383|10396.3|10390.3|10389|10383|0
1607302800000|2020-12-07 01:00:00|10388.2|10382.2|10396.1|10390.1|10397.3|10391.3|10386.7|10380.7|0
1607303100000|2020-12-07 01:05:00|10396|10390|10388.8|10382.8|10396|10390|10388.8|10382.8|0
1607303400000|2020-12-07 01:10:00|10388.7|10382.7|10391.2|10385.2|10391.4|10385.4|10383.9|10377.9|0
1607303700000|2020-12-07 01:15:00|10391.1|10385.1|10390.3|10384.3|10393.7|10387.7|10388.7|10382.7|0
1607304000000|2020-12-07 01:20:00|10389.9|10383.9|10386.7|10380.7|10391.5|10385.5|10386.6|10380.6|0
1607304300000|2020-12-07 01:25:00|10386.6|10380.6|10389|10383|10391.3|10385.3|10384.3|10378.3|0
1607304600000|2020-12-07 01:30:00|10389.1|10383.1|10384|10378|10391.3|10385.3|10383.9|10377.9|0
1607304900000|2020-12-07 01:35:00|10383.9|10377.9|10379.2|10373.2|10384|10378|10379.1|10373.1|0
1607305200000|2020-12-07 01:40:00|10379.1|10373.1|10377.2|10371.2|10379.4|10373.4|10374.6|10368.6|0
1607305500000|2020-12-07 01:45:00|10376.8|10370.8|10372.3|10366.3|10376.8|10370.8|10371.2|10365.2|0
1607305800000|2020-12-07 01:50:00|10372.4|10366.4|10377.1|10371.1|10377.2|10371.2|10372.3|10366.3|0
1607306100000|2020-12-07 01:55:00|10376.7|10370.7|10377|10371|10377.1|10371.1|10374.5|10368.5|0
1607306400000|2020-12-07 02:00:00|10376.6|10370.6|10374.6|10368.6|10377|10371|10374.5|10368.5|0
1607306700000|2020-12-07 02:05:00|10374.2|10368.2|10372.3|10366.3|10377|10371|10372.3|10366.3|0
1607307000000|2020-12-07 02:10:00|10372.2|10366.2|10372.3|10366.3|10374.6|10368.6|10372.2|10366.2|0
1607307300000|2020-12-07 02:15:00|10372.7|10366.7|10370|10364|10374.6|10368.6|10367.7|10361.7|0
1607307600000|2020-12-07 02:20:00|10369.9|10363.9|10372.3|10366.3|10372.4|10366.4|10369.9|10363.9|0
1607307900000|2020-12-07 02:25:00|10371.5|10365.5|10367.1|10361.1|10371.5|10365.5|10367.1|10361.1|0
1607308200000|2020-12-07 02:30:00|10366.3|10360.3|10357.5|10351.5|10366.3|10360.3|10357.5|10351.5|0
1607308500000|2020-12-07 02:35:00|10357.6|10351.6|10360.8|10354.8|10362.4|10356.4|10357.6|10351.6|0
1607308800000|2020-12-07 02:40:00|10360.1|10354.1|10357.7|10351.7|10362.3|10356.3|10357.7|10351.7|0
1607309100000|2020-12-07 02:45:00|10357.8|10351.8|10360.8|10354.8|10360.8|10354.8|10355.3|10349.3|0
1607309400000|2020-12-07 02:50:00|10360.9|10354.9|10362.1|10356.1|10362.1|10356.1|10360.8|10354.8|0
1607309700000|2020-12-07 02:55:00|10362.4|10356.4|10359.7|10353.7|10363.4|10357.4|10358.5|10352.5|0
1607310000000|2020-12-07 03:00:00|10359.3|10353.3|10360.9|10354.9|10363.4|10357.4|10358.6|10352.6|0
1607310300000|2020-12-07 03:05:00|10360.8|10354.8|10356|10350|10360.8|10354.8|10353.6|10347.6|0
1607310600000|2020-12-07 03:10:00|10355.9|10349.9|10354.7|10348.7|10356.1|10350.1|10353.6|10347.6|0
1607310900000|2020-12-07 03:15:00|10354.8|10348.8|10357|10351|10358.2|10352.2|10353.6|10347.6|0
1607311200000|2020-12-07 03:20:00|10358.2|10352.2|10360.6|10354.6|10360.6|10354.6|10355.8|10349.8|0
1607311500000|2020-12-07 03:25:00|10360.5|10354.5|10360.6|10354.6|10362.9|10356.9|10360.5|10354.5|0
1607311800000|2020-12-07 03:30:00|10360.5|10354.5|10360.8|10354.8|10362.9|10356.9|10360.4|10354.4|0
1607312100000|2020-12-07 03:35:00|10360.7|10354.7|10355.9|10349.9|10360.7|10354.7|10355.8|10349.8|0
1607312400000|2020-12-07 03:40:00|10355.8|10349.8|10357|10351|10358.2|10352.2|10355.8|10349.8|0
1607312700000|2020-12-07 03:45:00|10356.6|10350.6|10354.7|10348.7|10358.2|10352.2|10353.5|10347.5|0
1607313000000|2020-12-07 03:50:00|10355|10349|10353.5|10347.5|10358.3|10352.3|10353.5|10347.5|0
1607313300000|2020-12-07 03:55:00|10353.9|10347.9|10353.2|10347.2|10355.8|10349.8|10353.1|10347.1|0
1607313600000|2020-12-07 04:00:00|10353.1|10347.1|10353.1|10347.1|10355.5|10349.5|10350.7|10344.7|0
1607313900000|2020-12-07 04:05:00|10353.2|10347.2|10357.9|10351.9|10358|10352|10353.1|10347.1|0
1607314200000|2020-12-07 04:10:00|10357.5|10351.5|10357.9|10351.9|10358|10352|10356.7|10350.7|0
1607314500000|2020-12-07 04:15:00|10358|10352|10358.1|10352.1|10358.2|10352.2|10358|10352|0
1607314800000|2020-12-07 04:20:00|10358|10352|10358|10352|10358.1|10352.1|10355.7|10349.7|0
1607315100000|2020-12-07 04:25:00|10358.1|10352.1|10358|10352|10358.1|10352.1|10358|10352|0
1607315400000|2020-12-07 04:30:00|10357.2|10351.2|10355.7|10349.7|10358|10352|10355.6|10349.6|0
1607315700000|2020-12-07 04:35:00|10356.5|10350.5|10358|10352|10358.1|10352.1|10356.5|10350.5|0
1607316000000|2020-12-07 04:40:00|10357.6|10351.6|10356.8|10350.8|10358|10352|10355.7|10349.7|0
1607316300000|2020-12-07 04:45:00|10356.4|10350.4|10358|10352|10358|10352|10355.7|10349.7|0
1607316600000|2020-12-07 04:50:00|10358.1|10352.1|10360.5|10354.5|10360.5|10354.5|10358|10352|0
1607316900000|2020-12-07 04:55:00|10360.6|10354.6|10360.6|10354.6|10362.9|10356.9|10360.5|10354.5|0
1607317200000|2020-12-07 05:00:00|10361.4|10355.4|10365.3|10359.3|10365.4|10359.4|10361.4|10355.4|0
1607317500000|2020-12-07 05:05:00|10365.7|10359.7|10365.3|10359.3|10367.6|10361.6|10362.8|10356.8|0
1607317800000|2020-12-07 05:10:00|10365.2|10359.2|10363.1|10357.1|10365.4|10359.4|10363|10357|0
1607318100000|2020-12-07 05:15:00|10363|10357|10360.7|10354.7|10363|10357|10360.6|10354.6|0
1607318400000|2020-12-07 05:20:00|10360.6|10354.6|10360.6|10354.6|10362.9|10356.9|10360.6|10354.6|0
1607318700000|2020-12-07 05:25:00|10361.7|10355.7|10360.6|10354.6|10361.9|10355.9|10360.4|10354.4|0
1607319000000|2020-12-07 05:30:00|10360.7|10354.7|10364.1|10358.1|10365.3|10359.3|10360.7|10354.7|0
1607319300000|2020-12-07 05:35:00|10364|10358|10363.1|10357.1|10365.2|10359.2|10362.9|10356.9|0
1607319600000|2020-12-07 05:40:00|10363|10357|10362.9|10356.9|10363.1|10357.1|10362.9|10356.9|0
1607319900000|2020-12-07 05:45:00|10362.5|10356.5|10360.6|10354.6|10363|10357|10360.6|10354.6|0
1607320200000|2020-12-07 05:50:00|10360.7|10354.7|10360.3|10354.3|10360.7|10354.7|10358.2|10352.2|0
1607320500000|2020-12-07 05:55:00|10360.4|10354.4|10360.4|10354.4|10360.5|10354.5|10360.2|10354.2|0
1607320800000|2020-12-07 06:00:00|10360.3|10354.3|10365|10359|10365|10359|10360.2|10354.2|0
1607321100000|2020-12-07 06:05:00|10365.1|10359.1|10363.9|10357.9|10365.1|10359.1|10362.7|10356.7|0
1607321400000|2020-12-07 06:10:00|10363.5|10357.5|10365.2|10359.2|10365.2|10359.2|10362.7|10356.7|0
1607321700000|2020-12-07 06:15:00|10365.3|10359.3|10365.3|10359.3|10367.6|10361.6|10365.2|10359.2|0
1607322000000|2020-12-07 06:20:00|10365.2|10359.2|10366.4|10360.4|10367.6|10361.6|10365.2|10359.2|0
1607322300000|2020-12-07 06:25:00|10366.8|10360.8|10365.1|10359.1|10367.6|10361.6|10365.1|10359.1|0
1607322600000|2020-12-07 06:30:00|10364.7|10358.7|10362.6|10356.6|10364.7|10358.7|10360.2|10354.2|0
1607322900000|2020-12-07 06:35:00|10362.7|10356.7|10367.6|10361.6|10367.6|10361.6|10362.6|10356.6|0
1607323200000|2020-12-07 06:40:00|10367.5|10361.5|10367.6|10361.6|10367.6|10361.6|10366.4|10360.4|0
1607323500000|2020-12-07 06:45:00|10384.9|10378.9|10385|10379|10385.2|10379.2|10382.7|10376.7|0
1607323800000|2020-12-07 06:50:00|10385.1|10379.1|10380.6|10374.6|10385.1|10379.1|10380.5|10374.5|0
1607324100000|2020-12-07 06:55:00|10380.5|10374.5|10375.9|10369.9|10380.5|10374.5|10375.8|10369.8|0
1607324400000|2020-12-07 07:00:00|10354.9|10352.9|10360.4|10358.4|10365.9|10363.9|10352.4|10350.4|126
1607324700000|2020-12-07 07:05:00|10359.4|10357.4|10359.4|10357.4|10361.4|10359.4|10354.4|10352.4|130
1607325000000|2020-12-07 07:10:00|10358.9|10356.9|10363.9|10361.9|10364.4|10362.4|10357.4|10355.4|55
1607325300000|2020-12-07 07:15:00|10363.4|10361.4|10364.4|10362.4|10364.4|10362.4|10357.9|10355.9|57
1607325600000|2020-12-07 07:20:00|10364.9|10362.9|10370.4|10368.4|10370.4|10368.4|10363.4|10361.4|32
1607325900000|2020-12-07 07:25:00|10369.9|10367.9|10368.4|10366.4|10369.9|10367.9|10366.4|10364.4|36
1607326200000|2020-12-07 07:30:00|10367.9|10365.9|10362.9|10360.9|10367.9|10365.9|10359.9|10357.9|59
1607326500000|2020-12-07 07:35:00|10364.9|10362.9|10360.4|10358.4|10364.9|10362.9|10359.9|10357.9|43
1607326800000|2020-12-07 07:40:00|10359.9|10357.9|10361.4|10359.4|10361.4|10359.4|10357.4|10355.4|68
1607327100000|2020-12-07 07:45:00|10360.9|10358.9|10364.4|10362.4|10367.9|10365.9|10360.4|10358.4|26
1607327400000|2020-12-07 07:50:00|10363.9|10361.9|10364.9|10362.9|10366.9|10364.9|10361.4|10359.4|16
1607327700000|2020-12-07 07:55:00|10365.4|10363.4|10380.9|10378.9|10380.9|10378.9|10363.4|10361.4|79
1607328000000|2020-12-07 08:00:00|10381.9|10379.9|10380.4|10378.4|10383.9|10381.9|10369.4|10367.4|766
1607328300000|2020-12-07 08:05:00|10381.4|10379.4|10372.4|10370.4|10384.9|10382.9|10368.9|10366.9|418
1607328600000|2020-12-07 08:10:00|10371.9|10369.9|10363.9|10361.9|10376.4|10374.4|10353.4|10351.4|344
1607328900000|2020-12-07 08:15:00|10361.9|10359.9|10359.9|10357.9|10368.9|10366.9|10358.4|10356.4|339
1607329200000|2020-12-07 08:20:00|10359.4|10357.4|10351.9|10349.9|10359.4|10357.4|10347.9|10345.9|289
1607329500000|2020-12-07 08:25:00|10350.9|10348.9|10341.9|10339.9|10351.9|10349.9|10338.9|10336.9|381
1607329800000|2020-12-07 08:30:00|10341.4|10339.4|10348.9|10346.9|10348.9|10346.9|10339.9|10337.9|544
1607330100000|2020-12-07 08:35:00|10347.9|10345.9|10345.9|10343.9|10352.9|10350.9|10343.9|10341.9|805
1607330400000|2020-12-07 08:40:00|10347.2|10345.2|10340.2|10338.2|10347.2|10345.2|10337.2|10335.2|373
1607330700000|2020-12-07 08:45:00|10339.7|10337.7|10357.2|10355.2|10358.2|10356.2|10338.7|10336.7|238
1607331000000|2020-12-07 08:50:00|10356.7|10354.7|10362.2|10360.2|10363.2|10361.2|10353.7|10351.7|284
1607331300000|2020-12-07 08:55:00|10361.7|10359.7|10368.2|10366.2|10370.7|10368.7|10357.7|10355.7|300
1607331600000|2020-12-07 09:00:00|10368.7|10366.7|10368.7|10366.7|10370.7|10368.7|10361.2|10359.2|342
1607331900000|2020-12-07 09:05:00|10369.2|10367.2|10372.7|10370.7|10373.7|10371.7|10367.2|10365.2|227
1607332200000|2020-12-07 09:10:00|10373.2|10371.2|10370.7|10368.7|10378.2|10376.2|10369.2|10367.2|252
1607332500000|2020-12-07 09:15:00|10370.2|10368.2|10386.2|10384.2|10387.2|10385.2|10369.2|10367.2|301
1607332800000|2020-12-07 09:20:00|10386.7|10384.7|10387.2|10385.2|10390.7|10388.7|10385.2|10383.2|192
1607333100000|2020-12-07 09:25:00|10386.7|10384.7|10387.2|10385.2|10389.2|10387.2|10383.2|10381.2|106
1607333400000|2020-12-07 09:30:00|10387.7|10385.7|10389.7|10387.7|10395.7|10393.7|10385.2|10383.2|194
1607333700000|2020-12-07 09:35:00|10390.2|10388.2|10384.2|10382.2|10392.2|10390.2|10382.2|10380.2|109
1607334000000|2020-12-07 09:40:00|10383.7|10381.7|10392.2|10390.2|10392.7|10390.7|10383.2|10381.2|138
1607334300000|2020-12-07 09:45:00|10393.2|10391.2|10401.2|10399.2|10403.2|10401.2|10392.2|10390.2|178
1607334600000|2020-12-07 09:50:00|10400.7|10398.7|10399.7|10397.7|10401.7|10399.7|10394.2|10392.2|239
1607334900000|2020-12-07 09:55:00|10400.2|10398.2|10404.7|10402.7|10406.7|10404.7|10400.2|10398.2|241
1607335200000|2020-12-07 10:00:00|10404.2|10402.2|10409.2|10407.2|10409.2|10407.2|10404.2|10402.2|202
1607335500000|2020-12-07 10:05:00|10410.2|10408.2|10411.2|10409.2|10414.7|10412.7|10407.7|10405.7|737
1607335800000|2020-12-07 10:10:00|10411.7|10409.7|10413.7|10411.7|10415.2|10413.2|10407.2|10405.2|721
1607336100000|2020-12-07 10:15:00|10414.2|10412.2|10415.2|10413.2|10416.7|10414.7|10409.7|10407.7|109
1607336400000|2020-12-07 10:20:00|10415.7|10413.7|10416.2|10414.2|10416.2|10414.2|10410.2|10408.2|198
1607336700000|2020-12-07 10:25:00|10415.7|10413.7|10417.2|10415.2|10422.2|10420.2|10415.7|10413.7|198
1607337000000|2020-12-07 10:30:00|10417.7|10415.7|10407.7|10405.7|10420.2|10418.2|10406.7|10404.7|218
1607337300000|2020-12-07 10:35:00|10407.2|10405.2|10404.7|10402.7|10408.2|10406.2|10402.2|10400.2|246
1607337600000|2020-12-07 10:40:00|10405.2|10403.2|10404.2|10402.2|10410.2|10408.2|10402.2|10400.2|285
1607337900000|2020-12-07 10:45:00|10403.7|10401.7|10402.7|10400.7|10405.2|10403.2|10398.7|10396.7|219
1607338200000|2020-12-07 10:50:00|10403.2|10401.2|10398.2|10396.2|10405.2|10403.2|10397.2|10395.2|167
1607338500000|2020-12-07 10:55:00|10398.7|10396.7|10394.7|10392.7|10400.7|10398.7|10394.7|10392.7|146
1607338800000|2020-12-07 11:00:00|10394.2|10392.2|10400.2|10398.2|10403.2|10401.2|10393.7|10391.7|179
1607339100000|2020-12-07 11:05:00|10401.2|10399.2|10400.2|10398.2|10402.2|10400.2|10396.2|10394.2|190
1607339400000|2020-12-07 11:10:00|10400.7|10398.7|10404.2|10402.2|10404.2|10402.2|10398.2|10396.2|165
1607339700000|2020-12-07 11:15:00|10404.7|10402.7|10403.7|10401.7|10405.2|10403.2|10401.2|10399.2|215
1607340000000|2020-12-07 11:20:00|10404.2|10402.2|10404.2|10402.2|10405.2|10403.2|10401.2|10399.2|122
1607340300000|2020-12-07 11:25:00|10403.2|10401.2|10400.2|10398.2|10404.2|10402.2|10398.2|10396.2|88
1607340600000|2020-12-07 11:30:00|10399.7|10397.7|10399.7|10397.7|10401.2|10399.2|10398.2|10396.2|94
1607340900000|2020-12-07 11:35:00|10400.2|10398.2|10405.2|10403.2|10406.2|10404.2|10398.7|10396.7|108
1607341200000|2020-12-07 11:40:00|10405.7|10403.7|10399.2|10397.2|10406.7|10404.7|10399.2|10397.2|149
1607341500000|2020-12-07 11:45:00|10399.7|10397.7|10407.2|10405.2|10408.2|10406.2|10399.7|10397.7|59
1607341800000|2020-12-07 11:50:00|10407.7|10405.7|10417.2|10415.2|10417.7|10415.7|10407.2|10405.2|383
1607342100000|2020-12-07 11:55:00|10417.7|10415.7|10413.7|10411.7|10424.2|10422.2|10413.7|10411.7|292
1607342400000|2020-12-07 12:00:00|10414.2|10412.2|10405.7|10403.7|10416.2|10414.2|10405.7|10403.7|114
1607342700000|2020-12-07 12:05:00|10405.2|10403.2|10405.2|10403.2|10411.2|10409.2|10403.2|10401.2|159
1607343000000|2020-12-07 12:10:00|10404.7|10402.7|10406.2|10404.2|10408.2|10406.2|10404.7|10402.7|31
1607343300000|2020-12-07 12:15:00|10405.7|10403.7|10399.2|10397.2|10406.7|10404.7|10397.2|10395.2|134
1607343600000|2020-12-07 12:20:00|10398.7|10396.7|10396.2|10394.2|10399.2|10397.2|10392.2|10390.2|242
1607343900000|2020-12-07 12:25:00|10395.7|10393.7|10397.7|10395.7|10398.2|10396.2|10391.7|10389.7|102
1607344200000|2020-12-07 12:30:00|10397.2|10395.2|10398.7|10396.7|10398.7|10396.7|10392.7|10390.7|103
1607344500000|2020-12-07 12:35:00|10399.2|10397.2|10401.2|10399.2|10402.2|10400.2|10398.7|10396.7|74
1607344800000|2020-12-07 12:40:00|10402.2|10400.2|10394.2|10392.2|10402.2|10400.2|10390.2|10388.2|108
1607345100000|2020-12-07 12:45:00|10393.7|10391.7|10394.2|10392.2|10397.2|10395.2|10393.2|10391.2|61
1607345400000|2020-12-07 12:50:00|10394.7|10392.7|10400.2|10398.2|10401.7|10399.7|10393.7|10391.7|108
1607345700000|2020-12-07 12:55:00|10399.7|10397.7|10396.2|10394.2|10400.2|10398.2|10394.7|10392.7|143
1607346000000|2020-12-07 13:00:00|10396.7|10394.7|10389.7|10387.7|10398.7|10396.7|10389.7|10387.7|231
1607346300000|2020-12-07 13:05:00|10389.2|10387.2|10393.2|10391.2|10393.2|10391.2|10386.2|10384.2|185
1607346600000|2020-12-07 13:10:00|10392.7|10390.7|10388.7|10386.7|10395.2|10393.2|10388.2|10386.2|110
1607346900000|2020-12-07 13:15:00|10388.2|10386.2|10393.2|10391.2|10393.2|10391.2|10388.2|10386.2|59
1607347200000|2020-12-07 13:20:00|10392.7|10390.7|10392.7|10390.7|10394.2|10392.2|10389.2|10387.2|103
1607347500000|2020-12-07 13:25:00|10393.2|10391.2|10399.2|10397.2|10399.7|10397.7|10393.2|10391.2|143
1607347800000|2020-12-07 13:30:00|10399.7|10397.7|10393.2|10391.2|10401.2|10399.2|10393.2|10391.2|96
1607348100000|2020-12-07 13:35:00|10392.7|10390.7|10389.2|10387.2|10393.2|10391.2|10386.7|10384.7|190
1607348400000|2020-12-07 13:40:00|10389.7|10387.7|10391.7|10389.7|10394.7|10392.7|10388.7|10386.7|123
1607348700000|2020-12-07 13:45:00|10392.2|10390.2|10389.7|10387.7|10392.2|10390.2|10389.2|10387.2|257
1607349000000|2020-12-07 13:50:00|10390.2|10388.2|10389.7|10387.7|10393.2|10391.2|10389.2|10387.2|108
1607349300000|2020-12-07 13:55:00|10389.2|10387.2|10388.2|10386.2|10391.2|10389.2|10387.2|10385.2|92
1607349600000|2020-12-07 14:00:00|10387.7|10385.7|10387.2|10385.2|10390.2|10388.2|10384.7|10382.7|144
1607349900000|2020-12-07 14:05:00|10386.7|10384.7|10387.2|10385.2|10390.2|10388.2|10385.2|10383.2|238
1607350200000|2020-12-07 14:10:00|10386.7|10384.7|10379.2|10377.2|10388.7|10386.7|10378.2|10376.2|117
1607350500000|2020-12-07 14:15:00|10379.7|10377.7|10380.7|10378.7|10380.7|10378.7|10374.2|10372.2|184
1607350800000|2020-12-07 14:20:00|10380.2|10378.2|10380.2|10378.2|10382.2|10380.2|10378.7|10376.7|105
1607351100000|2020-12-07 14:25:00|10379.7|10377.7|10382.2|10380.2|10385.2|10383.2|10379.2|10377.2|163
1607351400000|2020-12-07 14:30:00|10383.2|10381.2|10376.2|10374.2|10383.2|10381.2|10374.7|10372.7|402
1607351700000|2020-12-07 14:35:00|10376.7|10374.7|10376.7|10374.7|10379.2|10377.2|10371.2|10369.2|276
1607352000000|2020-12-07 14:40:00|10377.2|10375.2|10362.2|10360.2|10377.2|10375.2|10359.2|10357.2|437
1607352300000|2020-12-07 14:45:00|10361.7|10359.7|10359.2|10357.2|10370.2|10368.2|10357.2|10355.2|299
1607352600000|2020-12-07 14:50:00|10358.7|10356.7|10366.2|10364.2|10367.2|10365.2|10355.2|10353.2|151
1607352900000|2020-12-07 14:55:00|10366.7|10364.7|10386.2|10384.2|10386.2|10384.2|10365.2|10363.2|316
1607353200000|2020-12-07 15:00:00|10386.7|10384.7|10373.2|10371.2|10387.2|10385.2|10370.7|10368.7|391
1607353500000|2020-12-07 15:05:00|10372.7|10370.7|10371.7|10369.7|10376.2|10374.2|10368.2|10366.2|176
1607353800000|2020-12-07 15:10:00|10371.3|10369.3|10370.3|10368.3|10373.8|10371.8|10367.8|10365.8|159
1607354100000|2020-12-07 15:15:00|10370.8|10368.8|10368.8|10366.8|10373.8|10371.8|10364.3|10362.3|301
1607354400000|2020-12-07 15:20:00|10368.3|10366.3|10369.3|10367.3|10371.8|10369.8|10361.3|10359.3|148
1607354700000|2020-12-07 15:25:00|10368.8|10366.8|10376.8|10374.8|10377.8|10375.8|10366.8|10364.8|120
1607355000000|2020-12-07 15:30:00|10376.3|10374.3|10377.3|10375.3|10380.3|10378.3|10374.8|10372.8|162
1607355300000|2020-12-07 15:35:00|10376.8|10374.8|10380.8|10378.8|10382.8|10380.8|10376.3|10374.3|154
1607355600000|2020-12-07 15:40:00|10380.3|10378.3|10380.8|10378.8|10384.8|10382.8|10380.3|10378.3|152
1607355900000|2020-12-07 15:45:00|10381.3|10379.3|10379.3|10377.3|10381.8|10379.8|10374.8|10372.8|256
1607356200000|2020-12-07 15:50:00|10378.8|10376.8|10374.8|10372.8|10382.8|10380.8|10374.8|10372.8|230
1607356500000|2020-12-07 15:55:00|10374.3|10372.3|10378.3|10376.3|10379.3|10377.3|10373.8|10371.8|546
1607356800000|2020-12-07 16:00:00|10378.8|10376.8|10370.8|10368.8|10378.8|10376.8|10367.3|10365.3|372
1607357100000|2020-12-07 16:05:00|10371.8|10369.8|10368.8|10366.8|10371.8|10369.8|10364.8|10362.8|175
1607357400000|2020-12-07 16:10:00|10369.3|10367.3|10370.8|10368.8|10371.8|10369.8|10366.3|10364.3|155
1607357700000|2020-12-07 16:15:00|10371.3|10369.3|10370.3|10368.3|10373.8|10371.8|10367.3|10365.3|540
1607358000000|2020-12-07 16:20:00|10369.8|10367.8|10374.8|10372.8|10377.8|10375.8|10368.8|10366.8|665
1607358300000|2020-12-07 16:25:00|10375.3|10373.3|10377.8|10375.8|10379.8|10377.8|10372.3|10370.3|1644
1607358600000|2020-12-07 16:30:00|10378.8|10376.8|10380.8|10378.8|10380.8|10378.8|10375.8|10373.8|1566
1607358900000|2020-12-07 16:35:00|10379.8|10377.8|10382.8|10380.8|10382.8|10380.8|10375.8|10373.8|128
1607359200000|2020-12-07 16:40:00|10382.3|10380.3|10379.8|10377.8|10382.8|10380.8|10378.8|10376.8|157
1607359500000|2020-12-07 16:45:00|10380.3|10378.3|10384.3|10382.3|10386.8|10384.8|10379.8|10377.8|63
1607359800000|2020-12-07 16:50:00|10383.8|10381.8|10379.8|10377.8|10383.8|10381.8|10378.3|10376.3|40
1607360100000|2020-12-07 16:55:00|10379.3|10377.3|10379.8|10377.8|10385.8|10383.8|10376.8|10374.8|228
1607360400000|2020-12-07 17:00:00|10379.3|10377.3|10385.3|10383.3|10385.8|10383.8|10377.8|10375.8|293
1607360700000|2020-12-07 17:05:00|10384.8|10382.8|10385.8|10383.8|10385.8|10383.8|10382.8|10380.8|30
1607361000000|2020-12-07 17:10:00|10385.3|10383.3|10386.8|10384.8|10388.8|10386.8|10384.8|10382.8|56
1607361300000|2020-12-07 17:15:00|10387.3|10385.3|10384.8|10382.8|10387.3|10385.3|10383.3|10381.3|25
1607361600000|2020-12-07 17:20:00|10384.3|10382.3|10383.8|10381.8|10385.8|10383.8|10382.8|10380.8|7
1607361900000|2020-12-07 17:25:00|10384.3|10382.3|10385.3|10383.3|10385.3|10383.3|10383.3|10381.3|17
1607362200000|2020-12-07 17:30:00|10384.8|10382.8|10385.3|10383.3|10387.8|10385.8|10384.8|10382.8|25
1607362500000|2020-12-07 17:35:00|10385.8|10383.8|10386.3|10384.3|10386.3|10384.3|10384.3|10382.3|11
1607362800000|2020-12-07 17:40:00|10385.8|10383.8|10391.8|10389.8|10391.8|10389.8|10384.8|10382.8|50
1607363100000|2020-12-07 17:45:00|10391.3|10389.3|10388.8|10386.8|10393.3|10391.3|10387.8|10385.8|26
1607363400000|2020-12-07 17:50:00|10389.3|10387.3|10386.8|10384.8|10391.3|10389.3|10386.8|10384.8|16
1607363700000|2020-12-07 17:55:00|10387.3|10385.3|10386.3|10384.3|10387.8|10385.8|10386.3|10384.3|5
1607364000000|2020-12-07 18:00:00|10386.8|10384.8|10385.8|10383.8|10387.3|10385.3|10383.8|10381.8|6
1607364300000|2020-12-07 18:05:00|10384.3|10382.3|10388.8|10386.8|10389.8|10387.8|10384.3|10382.3|68
1607364600000|2020-12-07 18:10:00|10388.3|10386.3|10384.8|10382.8|10389.8|10387.8|10383.8|10381.8|12
1607364900000|2020-12-07 18:15:00|10384.3|10382.3|10386.3|10384.3|10386.8|10384.8|10383.8|10381.8|10
1607365200000|2020-12-07 18:20:00|10385.8|10383.8|10389.8|10387.8|10389.8|10387.8|10385.3|10383.3|4
1607365500000|2020-12-07 18:25:00|10389.3|10387.3|10388.3|10386.3|10389.8|10387.8|10387.8|10385.8|2
1607365800000|2020-12-07 18:30:00|10388.8|10386.8|10389.3|10387.3|10389.8|10387.8|10387.8|10385.8|8
1607366100000|2020-12-07 18:35:00|10389.8|10387.8|10387.8|10385.8|10390.8|10388.8|10387.8|10385.8|4
1607366400000|2020-12-07 18:40:00|10386.8|10384.8|10381.8|10379.8|10388.3|10386.3|10381.3|10379.3|10
1607366700000|2020-12-07 18:45:00|10382.3|10380.3|10380.3|10378.3|10383.3|10381.3|10379.8|10377.8|19
1607367000000|2020-12-07 18:50:00|10379.8|10377.8|10383.3|10381.3|10383.8|10381.8|10378.8|10376.8|5
1607367300000|2020-12-07 18:55:00|10382.8|10380.8|10384.3|10382.3|10386.3|10384.3|10382.3|10380.3|4
1607367600000|2020-12-07 19:00:00|10383.8|10381.8|10379.8|10377.8|10384.3|10382.3|10378.3|10376.3|11
1607367900000|2020-12-07 19:05:00|10380.3|10378.3|10381.8|10379.8|10381.8|10379.8|10379.3|10377.3|15
1607368200000|2020-12-07 19:10:00|10380.8|10378.8|10379.8|10377.8|10382.3|10380.3|10378.3|10376.3|17
1607368500000|2020-12-07 19:15:00|10379.3|10377.3|10379.3|10377.3|10380.8|10378.8|10376.3|10374.3|18
1607368800000|2020-12-07 19:20:00|10379.8|10377.8|10378.3|10376.3|10381.3|10379.3|10376.8|10374.8|7
1607369100000|2020-12-07 19:25:00|10378.8|10376.8|10379.3|10377.3|10381.3|10379.3|10378.3|10376.3|8
1607369400000|2020-12-07 19:30:00|10379.8|10377.8|10379.3|10377.3|10381.3|10379.3|10378.8|10376.8|5
1607369700000|2020-12-07 19:35:00|10378.8|10376.8|10379.3|10377.3|10379.8|10377.8|10378.3|10376.3|12
1607370000000|2020-12-07 19:40:00|10378.8|10376.8|10378.8|10376.8|10379.3|10377.3|10377.8|10375.8|1
1607370300000|2020-12-07 19:45:00|10377.8|10375.8|10378.3|10376.3|10378.3|10376.3|10376.3|10374.3|8
1607370600000|2020-12-07 19:50:00|10377.8|10375.8|10377.3|10375.3|10377.8|10375.8|10377.3|10375.3|5
1607370900000|2020-12-07 19:55:00|10376.8|10374.8|10379.3|10377.3|10379.8|10377.8|10376.8|10374.8|11
1607371200000|2020-12-07 20:00:00|10379.8|10377.8|10378.8|10376.8|10380.8|10378.8|10376.8|10374.8|16
1607371500000|2020-12-07 20:05:00|10378.3|10376.3|10377.8|10375.8|10378.8|10376.8|10376.8|10374.8|24
1607371800000|2020-12-07 20:10:00|10378.3|10376.3|10377.3|10375.3|10379.3|10377.3|10376.8|10374.8|22
1607372100000|2020-12-07 20:15:00|10377.8|10375.8|10379.3|10377.3|10379.3|10377.3|10377.3|10375.3|9
1607372400000|2020-12-07 20:20:00|10378.8|10376.8|10380.3|10378.3|10381.3|10379.3|10378.3|10376.3|3
1607372700000|2020-12-07 20:25:00|10380.8|10378.8|10379.3|10377.3|10381.3|10379.3|10377.8|10375.8|29
1607373000000|2020-12-07 20:30:00|10379.8|10377.8|10381.3|10379.3|10381.8|10379.8|10379.3|10377.3|7
1607373300000|2020-12-07 20:35:00|10380.8|10378.8|10378.8|10376.8|10381.8|10379.8|10378.8|10376.8|9
1607373600000|2020-12-07 20:40:00|10379.3|10377.3|10370.3|10368.3|10379.3|10377.3|10369.8|10367.8|38
1607373900000|2020-12-07 20:45:00|10369.8|10367.8|10366.3|10364.3|10371.8|10369.8|10364.8|10362.8|37
1607374200000|2020-12-07 20:50:00|10365.8|10363.8|10375.3|10373.3|10376.3|10374.3|10365.8|10363.8|14
1607374500000|2020-12-07 20:55:00|10375.8|10373.8|10377.4|10371.4|10383.8|10381.8|10373.3|10370.8|40
1607374800000|2020-12-07 21:00:00|10377.5|10371.5|10375.2|10369.2|10383.6|10377.6|10374|10368|0
1607375100000|2020-12-07 21:05:00|10375.3|10369.3|10376.8|10370.8|10377.4|10371.4|10370.6|10364.6|0
1607375400000|2020-12-07 21:10:00|10376.7|10370.7|10376.6|10370.6|10378.1|10372.1|10373.4|10367.4|0
1607375700000|2020-12-07 21:15:00|10376.8|10370.8|10377.2|10371.2|10377.7|10371.7|10376.8|10370.8|0
1607376000000|2020-12-07 21:20:00|10377.4|10371.4|10377.2|10371.2|10377.4|10371.4|10377.2|10371.2|0
1607376300000|2020-12-07 21:25:00|10377.4|10371.4|10375.7|10369.7|10377.4|10371.4|10375.7|10369.7|0
1607376600000|2020-12-07 21:30:00|10375.5|10369.5|10377.1|10371.1|10377.1|10371.1|10373.7|10367.7|0
1607376900000|2020-12-07 21:35:00|10377|10371|10373.7|10367.7|10377.1|10371.1|10373.7|10367.7|0
1607377200000|2020-12-07 21:40:00|10373.8|10367.8|10372.6|10366.6|10374.8|10368.8|10372.1|10366.1|0
1607377500000|2020-12-07 21:45:00|10372.5|10366.5|10363|10357|10372.5|10366.5|10362.5|10356.5|0
1607377800000|2020-12-07 21:50:00|10362.9|10356.9|10360.4|10354.4|10364.3|10358.3|10358.1|10352.1|0
1607378100000|2020-12-07 21:55:00|10360.3|10354.3|10358.5|10352.5|10360.4|10354.4|10353.8|10347.8|0
1607378400000|2020-12-07 22:00:00|10359.2|10353.2|10358.5|10352.5|10359.2|10353.2|10357.2|10351.2|0
1607378700000|2020-12-07 22:05:00|10358.7|10352.7|10358.1|10352.1|10359.2|10353.2|10358.1|10352.1|0
1607379000000|2020-12-07 22:10:00|10357.9|10351.9|10359|10353|10359.9|10353.9|10357.4|10351.4|0
1607379300000|2020-12-07 22:15:00|10359.2|10353.2|10359.6|10353.6|10359.6|10353.6|10359.2|10353.2|0
1607379600000|2020-12-07 22:20:00|10360.1|10354.1|10360.3|10354.3|10360.7|10354.7|10360.1|10354.1|0
1607379900000|2020-12-07 22:25:00|10360.5|10354.5|10360.7|10354.7|10361.6|10355.6|10360.3|10354.3|0
1607380200000|2020-12-07 22:30:00|10361|10355|10361|10355|10361|10355|10360.7|10354.7|0
1607380500000|2020-12-07 22:35:00|10361.2|10355.2|10361.6|10355.6|10361.8|10355.8|10361.2|10355.2|0
1607380800000|2020-12-07 22:40:00|10361.8|10355.8|10362.1|10356.1|10362.5|10356.5|10361.4|10355.4|0
1607381100000|2020-12-07 22:45:00|10361.8|10355.8|10361.8|10355.8|10361.8|10355.8|10361.8|10355.8|0
1607381400000|2020-12-07 22:50:00|10361.6|10355.6|10361.6|10355.6|10361.6|10355.6|10361.6|10355.6|0
1607381700000|2020-12-07 22:55:00|10361.8|10355.8|10360.5|10354.5|10362.1|10356.1|10360.5|10354.5|0
1607382000000|2020-12-07 23:00:00|10360.7|10354.7|10362.2|10356.2|10364.3|10358.3|10359.6|10353.6|0
1607382300000|2020-12-07 23:05:00|10362.7|10356.7|10362.2|10356.2|10363.2|10357.2|10362.2|10356.2|0
1607382600000|2020-12-07 23:10:00|10362.1|10356.1|10361.6|10355.6|10362.2|10356.2|10360.6|10354.6|0
1607382900000|2020-12-07 23:15:00|10361.7|10355.7|10361.6|10355.6|10362.2|10356.2|10360.6|10354.6|0
1607383200000|2020-12-07 23:20:00|10361.7|10355.7|10361.6|10355.6|10362.2|10356.2|10361.1|10355.1|0
1607383500000|2020-12-07 23:25:00|10361.7|10355.7|10361.6|10355.6|10362.2|10356.2|10361.6|10355.6|0
1607383800000|2020-12-07 23:30:00|10361.7|10355.7|10365|10359|10365.6|10359.6|10361.7|10355.7|0
1607384100000|2020-12-07 23:35:00|10364.9|10358.9|10365|10359|10365.6|10359.6|10364.3|10358.3|0
1607384400000|2020-12-07 23:40:00|10364.9|10358.9|10366.1|10360.1|10366.1|10360.1|10364.3|10358.3|0
1607384700000|2020-12-07 23:45:00|10366|10360|10363.2|10357.2|10366.1|10360.1|10363.2|10357.2|0
1607385000000|2020-12-07 23:50:00|10363.3|10357.3|10361.9|10355.9|10365.3|10359.3|10360.1|10354.1|0
1607385300000|2020-12-07 23:55:00|10362|10356|10361.3|10355.3|10362.4|10356.4|10360.1|10354.1|0
1607385600000|2020-12-08 00:00:00|10360.6|10354.6|10352.8|10346.8|10360.6|10354.6|10350.1|10344.1|0
1607385900000|2020-12-08 00:05:00|10353.3|10347.3|10353.3|10347.3|10355.6|10349.6|10352.2|10346.2|0
1607386200000|2020-12-08 00:10:00|10353.5|10347.5|10354.6|10348.6|10357.2|10351.2|10353.3|10347.3|0
1607386500000|2020-12-08 00:15:00|10354.5|10348.5|10359.1|10353.1|10363.9|10357.9|10354|10348|0
1607386800000|2020-12-08 00:20:00|10359.2|10353.2|10363.1|10357.1|10363.9|10357.9|10359.1|10353.1|0
1607387100000|2020-12-08 00:25:00|10363.9|10357.9|10363.7|10357.7|10366.3|10360.3|10361.4|10355.4|0
1607387400000|2020-12-08 00:30:00|10363.8|10357.8|10371.2|10365.2|10371.2|10365.2|10363.8|10357.8|0
1607387700000|2020-12-08 00:35:00|10371.1|10365.1|10369.8|10363.8|10371.2|10365.2|10368.7|10362.7|0
1607388000000|2020-12-08 00:40:00|10369.9|10363.9|10368.2|10362.2|10371.1|10365.1|10368.1|10362.1|0
1607388300000|2020-12-08 00:45:00|10368.1|10362.1|10374.9|10368.9|10374.9|10368.9|10368.1|10362.1|0
1607388600000|2020-12-08 00:50:00|10374.8|10368.8|10372.4|10366.4|10374.8|10368.8|10370.2|10364.2|0
1607388900000|2020-12-08 00:55:00|10372.3|10366.3|10374.8|10368.8|10374.9|10368.9|10367.6|10361.6|0
1607389200000|2020-12-08 01:00:00|10374|10368|10379.1|10373.1|10379.2|10373.2|10371.9|10365.9|0
1607389500000|2020-12-08 01:05:00|10379|10373|10376.7|10370.7|10381.5|10375.5|10376.6|10370.6|0
1607389800000|2020-12-08 01:10:00|10376.8|10370.8|10376.6|10370.6|10379.1|10373.1|10376.6|10370.6|0
1607390100000|2020-12-08 01:15:00|10376.5|10370.5|10371.7|10365.7|10376.6|10370.6|10371.7|10365.7|0
1607390400000|2020-12-08 01:20:00|10371.6|10365.6|10371.6|10365.6|10374.1|10368.1|10371.5|10365.5|0
1607390700000|2020-12-08 01:25:00|10371.5|10365.5|10364.5|10358.5|10376.3|10370.3|10362|10356|0
1607391000000|2020-12-08 01:30:00|10364.4|10358.4|10366.8|10360.8|10369.3|10363.3|10362|10356|0
1607391300000|2020-12-08 01:35:00|10367.2|10361.2|10374|10368|10374|10368|10366.8|10360.8|0
1607391600000|2020-12-08 01:40:00|10373.9|10367.9|10376.5|10370.5|10376.5|10370.5|10371.6|10365.6|0
1607391900000|2020-12-08 01:45:00|10376.4|10370.4|10378.9|10372.9|10378.9|10372.9|10376.4|10370.4|0
1607392200000|2020-12-08 01:50:00|10378.8|10372.8|10375.8|10369.8|10378.9|10372.9|10375.8|10369.8|0
1607392500000|2020-12-08 01:55:00|10375.4|10369.4|10371|10365|10375.4|10369.4|10368.6|10362.6|0
1607392800000|2020-12-08 02:00:00|10370.9|10364.9|10371|10365|10373.4|10367.4|10368.6|10362.6|0
1607393100000|2020-12-08 02:05:00|10370.9|10364.9|10370.9|10364.9|10371|10365|10368.4|10362.4|0
1607393400000|2020-12-08 02:10:00|10370.1|10364.1|10368.5|10362.5|10371.1|10365.1|10368.5|10362.5|0
1607393700000|2020-12-08 02:15:00|10368.4|10362.4|10368.4|10362.4|10368.5|10362.5|10366|10360|0
1607394000000|2020-12-08 02:20:00|10368.5|10362.5|10370.8|10364.8|10370.8|10364.8|10368.4|10362.4|0
1607394300000|2020-12-08 02:25:00|10372|10366|10373|10367|10373.1|10367.1|10370.7|10364.7|0
1607394600000|2020-12-08 02:30:00|10373.1|10367.1|10375.4|10369.4|10375.4|10369.4|10372.9|10366.9|0
1607394900000|2020-12-08 02:35:00|10375.3|10369.3|10370.7|10364.7|10375.4|10369.4|10370.6|10364.6|0
1607395200000|2020-12-08 02:40:00|10370.8|10364.8|10370.8|10364.8|10373|10367|10370.7|10364.7|0
1607395500000|2020-12-08 02:45:00|10371.6|10365.6|10373.1|10367.1|10373.1|10367.1|10370.7|10364.7|0
1607395800000|2020-12-08 02:50:00|10373|10367|10372.9|10366.9|10375.4|10369.4|10372.9|10366.9|0
1607396100000|2020-12-08 02:55:00|10373.7|10367.7|10375.3|10369.3|10375.4|10369.4|10373.7|10367.7|0
1607396400000|2020-12-08 03:00:00|10375.4|10369.4|10377.7|10371.7|10377.7|10371.7|10375.3|10369.3|0
1607396700000|2020-12-08 03:05:00|10377.6|10371.6|10375.2|10369.2|10377.6|10371.6|10375.2|10369.2|0
1607397000000|2020-12-08 03:10:00|10375.1|10369.1|10372.6|10366.6|10375.1|10369.1|10370.3|10364.3|0
1607397300000|2020-12-08 03:15:00|10372.7|10366.7|10372.6|10366.6|10374.9|10368.9|10371.4|10365.4|0
1607397600000|2020-12-08 03:20:00|10372.2|10366.2|10367.9|10361.9|10372.2|10366.2|10367.8|10361.8|0
1607397900000|2020-12-08 03:25:00|10368.3|10362.3|10368|10362|10370.3|10364.3|10367.9|10361.9|0
1607398200000|2020-12-08 03:30:00|10367.9|10361.9|10370.4|10364.4|10370.4|10364.4|10365.7|10359.7|0
1607398500000|2020-12-08 03:35:00|10370|10364|10368.2|10362.2|10370.6|10364.6|10368.1|10362.1|0
1607398800000|2020-12-08 03:40:00|10368.1|10362.1|10368.1|10362.1|10368.1|10362.1|10365.8|10359.8|0
1607399100000|2020-12-08 03:45:00|10368.2|10362.2|10368.3|10362.3|10369.4|10363.4|10368.1|10362.1|0
1607399400000|2020-12-08 03:50:00|10368.2|10362.2|10370.6|10364.6|10370.6|10364.6|10368.1|10362.1|0
1607399700000|2020-12-08 03:55:00|10370.5|10364.5|10372.9|10366.9|10373|10367|10370.5|10364.5|0
1607400000000|2020-12-08 04:00:00|10373|10367|10373|10367|10373|10367|10372.9|10366.9|0
1607400300000|2020-12-08 04:05:00|10373.1|10367.1|10378|10372|10378.1|10372.1|10373|10367|0
1607400600000|2020-12-08 04:10:00|10378.1|10372.1|10377.9|10371.9|10378.1|10372.1|10376.7|10370.7|0
1607400900000|2020-12-08 04:15:00|10377.8|10371.8|10375.5|10369.5|10377.9|10371.9|10375.4|10369.4|0
1607401200000|2020-12-08 04:20:00|10375.6|10369.6|10377.8|10371.8|10377.9|10371.9|10375.5|10369.5|0
1607401500000|2020-12-08 04:25:00|10377.9|10371.9|10377.8|10371.8|10377.9|10371.9|10377.8|10371.8|0
1607401800000|2020-12-08 04:30:00|10377.9|10371.9|10380|10374|10380.3|10374.3|10377.8|10371.8|0
1607402100000|2020-12-08 04:35:00|10379.6|10373.6|10380|10374|10380|10374|10377.7|10371.7|0
1607402400000|2020-12-08 04:40:00|10380.1|10374.1|10377.7|10371.7|10380.1|10374.1|10377.7|10371.7|0
1607402700000|2020-12-08 04:45:00|10377.8|10371.8|10377.6|10371.6|10377.8|10371.8|10377.6|10371.6|0
1607403300000|2020-12-08 04:55:00|10377.7|10371.7|10377.7|10371.7|10377.8|10371.8|10377.6|10371.6|0
1607403600000|2020-12-08 05:00:00|10377.8|10371.8|10377.8|10371.8|10380.1|10374.1|10377.7|10371.7|0
1607403900000|2020-12-08 05:05:00|10377.9|10371.9|10377.9|10371.9|10377.9|10371.9|10377.8|10371.8|0
1607404200000|2020-12-08 05:10:00|10378|10372|10380.2|10374.2|10380.2|10374.2|10377.8|10371.8|0
1607404500000|2020-12-08 05:15:00|10380.3|10374.3|10380.2|10374.2|10380.3|10374.3|10380.2|10374.2|0
1607404800000|2020-12-08 05:20:00|10380.3|10374.3|10382.6|10376.6|10382.6|10376.6|10380.2|10374.2|0
1607405100000|2020-12-08 05:25:00|10382.5|10376.5|10382.3|10376.3|10382.5|10376.5|10380.2|10374.2|0
1607405400000|2020-12-08 05:30:00|10382.4|10376.4|10380.1|10374.1|10382.5|10376.5|10380.1|10374.1|0
1607405700000|2020-12-08 05:35:00|10380.2|10374.2|10377.8|10371.8|10380.2|10374.2|10377.8|10371.8|0
1607406000000|2020-12-08 05:40:00|10377.9|10371.9|10377.9|10371.9|10380.3|10374.3|10377.8|10371.8|0
1607406300000|2020-12-08 05:45:00|10378|10372|10375.7|10369.7|10378|10372|10375.6|10369.6|0
1607406600000|2020-12-08 05:50:00|10376.8|10370.8|10377.9|10371.9|10377.9|10371.9|10375.6|10369.6|0
1607406900000|2020-12-08 05:55:00|10377.8|10371.8|10375.6|10369.6|10378|10372|10375.6|10369.6|0
1607407200000|2020-12-08 06:00:00|10375.7|10369.7|10387.5|10381.5|10387.5|10381.5|10375.7|10369.7|0
1607407500000|2020-12-08 06:05:00|10387.4|10381.4|10385.2|10379.2|10387.6|10381.6|10385.1|10379.1|0
1607407800000|2020-12-08 06:10:00|10385.1|10379.1|10380.3|10374.3|10385.1|10379.1|10380.2|10374.2|0
1607408100000|2020-12-08 06:15:00|10380.4|10374.4|10378.1|10372.1|10380.4|10374.4|10378.1|10372.1|0
1607408400000|2020-12-08 06:20:00|10377.3|10371.3|10375.7|10369.7|10377.3|10371.3|10373.4|10367.4|0
1607408700000|2020-12-08 06:25:00|10374.9|10368.9|10371.1|10365.1|10374.9|10368.9|10371|10365|0
1607409000000|2020-12-08 06:30:00|10371.8|10365.8|10373.2|10367.2|10373.4|10367.4|10371.8|10365.8|0
1607409300000|2020-12-08 06:35:00|10372.4|10366.4|10370.9|10364.9|10372.4|10366.4|10370.9|10364.9|0
1607409600000|2020-12-08 06:40:00|10370.5|10364.5|10368.4|10362.4|10370.9|10364.9|10368.4|10362.4|0
1607409900000|2020-12-08 06:45:00|10368.3|10362.3|10365.7|10359.7|10368.3|10362.3|10365.6|10359.6|0
1607410200000|2020-12-08 06:50:00|10365.6|10359.6|10365.9|10359.9|10365.9|10359.9|10363.5|10357.5|0
1607410500000|2020-12-08 06:55:00|10365.8|10359.8|10368.1|10362.1|10368.2|10362.2|10364.5|10358.5|0
1607410800000|2020-12-08 07:00:00|10378.3|10376.3|10377.3|10375.3|10382.8|10380.8|10375.8|10373.8|56
1607411100000|2020-12-08 07:05:00|10376.8|10374.8|10370.3|10368.3|10377.3|10375.3|10369.8|10367.8|43
1607411400000|2020-12-08 07:10:00|10369.8|10367.8|10370.3|10368.3|10370.3|10368.3|10366.3|10364.3|50
1607411700000|2020-12-08 07:15:00|10369.3|10367.3|10368.3|10366.3|10369.8|10367.8|10367.3|10365.3|28
1607412000000|2020-12-08 07:20:00|10368.8|10366.8|10372.3|10370.3|10372.3|10370.3|10368.8|10366.8|19
1607412300000|2020-12-08 07:25:00|10371.8|10369.8|10368.8|10366.8|10371.8|10369.8|10368.8|10366.8|31
1607412600000|2020-12-08 07:30:00|10369.3|10367.3|10369.3|10367.3|10371.8|10369.8|10368.8|10366.8|28
1607412900000|2020-12-08 07:35:00|10368.8|10366.8|10375.3|10373.3|10376.3|10374.3|10368.8|10366.8|22
1607413200000|2020-12-08 07:40:00|10374.8|10372.8|10375.3|10373.3|10375.8|10373.8|10372.8|10370.8|22
1607413500000|2020-12-08 07:45:00|10375.8|10373.8|10371.3|10369.3|10376.3|10374.3|10371.3|10369.3|12
1607413800000|2020-12-08 07:50:00|10370.8|10368.8|10369.8|10367.8|10371.3|10369.3|10367.3|10365.3|21
1607414100000|2020-12-08 07:55:00|10369.3|10367.3|10359.3|10357.3|10372.8|10370.8|10357.3|10355.3|127
1607414400000|2020-12-08 08:00:00|10357.3|10355.3|10383.3|10381.3|10391.8|10389.8|10354.3|10352.3|1329
1607414700000|2020-12-08 08:05:00|10384.3|10382.3|10391.3|10389.3|10393.8|10391.8|10380.3|10378.3|437
1607415000000|2020-12-08 08:10:00|10391.8|10389.8|10407.3|10405.3|10408.8|10406.8|10383.3|10381.3|446
1607415300000|2020-12-08 08:15:00|10406.8|10404.8|10404.8|10402.8|10411.8|10409.8|10396.8|10394.8|361
1607415600000|2020-12-08 08:20:00|10404.3|10402.3|10391.8|10389.8|10405.8|10403.8|10390.8|10388.8|319
1607415900000|2020-12-08 08:25:00|10392.3|10390.3|10389.8|10387.8|10397.8|10395.8|10385.8|10383.8|197
1607416200000|2020-12-08 08:30:00|10390.3|10388.3|10396.8|10394.8|10398.8|10396.8|10382.8|10380.8|413
1607416500000|2020-12-08 08:35:00|10397.3|10395.3|10395.8|10393.8|10398.8|10396.8|10389.8|10387.8|110
1607416800000|2020-12-08 08:40:00|10394.5|10392.5|10395|10393|10398.5|10396.5|10394|10392|87
1607417100000|2020-12-08 08:45:00|10394.5|10392.5|10392.5|10390.5|10400.5|10398.5|10392.5|10390.5|148
1607417400000|2020-12-08 08:50:00|10392|10390|10391.5|10389.5|10392.5|10390.5|10386|10384|164
1607417700000|2020-12-08 08:55:00|10391|10389|10386|10384|10392.5|10390.5|10385.5|10383.5|144
1607418000000|2020-12-08 09:00:00|10385.5|10383.5|10385.5|10383.5|10390.5|10388.5|10384.5|10382.5|177
1607418300000|2020-12-08 09:05:00|10385|10383|10381.5|10379.5|10389.5|10387.5|10379.5|10377.5|182
1607418600000|2020-12-08 09:10:00|10381|10379|10374|10372|10382.5|10380.5|10372.5|10370.5|168
1607418900000|2020-12-08 09:15:00|10373.5|10371.5|10366.5|10364.5|10374.5|10372.5|10366|10364|210
1607419200000|2020-12-08 09:20:00|10366|10364|10357|10355|10366|10364|10355.5|10353.5|249
1607419500000|2020-12-08 09:25:00|10356.5|10354.5|10349|10347|10359.5|10357.5|10348.5|10346.5|226
1607419800000|2020-12-08 09:30:00|10348.5|10346.5|10351.5|10349.5|10351.5|10349.5|10345.5|10343.5|255
1607420100000|2020-12-08 09:35:00|10349.5|10347.5|10330.5|10328.5|10349.5|10347.5|10325.5|10323.5|445
1607420400000|2020-12-08 09:40:00|10330|10328|10334.5|10332.5|10335|10333|10329|10327|846
1607420700000|2020-12-08 09:45:00|10334|10332|10336.5|10334.5|10337.5|10335.5|10332.5|10330.5|150
1607421000000|2020-12-08 09:50:00|10337|10335|10340|10338|10345.5|10343.5|10335.5|10333.5|159
1607421300000|2020-12-08 09:55:00|10339.5|10337.5|10343|10341|10348|10346|10339.5|10337.5|179
1607421600000|2020-12-08 10:00:00|10342.5|10340.5|10348.5|10346.5|10349|10347|10342|10340|205
1607421900000|2020-12-08 10:05:00|10349|10347|10348.5|10346.5|10350|10348|10345|10343|184
1607422200000|2020-12-08 10:10:00|10349.5|10347.5|10340.5|10338.5|10350.5|10348.5|10340.5|10338.5|261
1607422500000|2020-12-08 10:15:00|10340|10338|10345.5|10343.5|10347|10345|10339.5|10337.5|118
1607422800000|2020-12-08 10:20:00|10346.5|10344.5|10338.5|10336.5|10347.5|10345.5|10335.5|10333.5|224
1607423100000|2020-12-08 10:25:00|10338|10336|10334.5|10332.5|10339|10337|10333|10331|128
1607423400000|2020-12-08 10:30:00|10334|10332|10335.5|10333.5|10341.5|10339.5|10333.5|10331.5|634
1607423700000|2020-12-08 10:35:00|10335|10333|10335|10333|10335|10333|10330.5|10328.5|213
1607424000000|2020-12-08 10:40:00|10334.5|10332.5|10338|10336|10341.5|10339.5|10333.5|10331.5|92
1607424300000|2020-12-08 10:45:00|10338.5|10336.5|10329.5|10327.5|10338.5|10336.5|10327|10325|133
1607424600000|2020-12-08 10:50:00|10330|10328|10335|10333|10336.5|10334.5|10330|10328|117
1607424900000|2020-12-08 10:55:00|10335.5|10333.5|10338|10336|10339.5|10337.5|10335.5|10333.5|539
1607425200000|2020-12-08 11:00:00|10337.5|10335.5|10336|10334|10338|10336|10330|10328|119
1607425500000|2020-12-08 11:05:00|10336.5|10334.5|10331|10329|10339|10337|10327.5|10325.5|441
1607425800000|2020-12-08 11:10:00|10331.5|10329.5|10325.5|10323.5|10332|10330|10323.5|10321.5|132
1607426100000|2020-12-08 11:15:00|10326|10324|10313|10311|10327|10325|10312|10310|258
1607426400000|2020-12-08 11:20:00|10312.5|10310.5|10316.5|10314.5|10318.5|10316.5|10308.5|10306.5|210
1607426700000|2020-12-08 11:25:00|10316|10314|10312.5|10310.5|10320|10318|10312|10310|366
1607427000000|2020-12-08 11:30:00|10313|10311|10309.5|10307.5|10313.5|10311.5|10305|10303|226
1607427300000|2020-12-08 11:35:00|10310.5|10308.5|10305.5|10303.5|10312.5|10310.5|10304.5|10302.5|130
1607427600000|2020-12-08 11:40:00|10306|10304|10296.5|10294.5|10309|10307|10294.5|10292.5|308
1607427900000|2020-12-08 11:45:00|10296|10294|10289.5|10287.5|10300|10298|10284|10282|284
1607428200000|2020-12-08 11:50:00|10288.5|10286.5|10285.5|10283.5|10288.5|10286.5|10281.5|10279.5|235
1607428500000|2020-12-08 11:55:00|10286|10284|10283|10281|10287.5|10285.5|10279.5|10277.5|214
1607428800000|2020-12-08 12:00:00|10284|10282|10280.5|10278.5|10287|10285|10277|10275|332
1607429100000|2020-12-08 12:05:00|10281|10279|10269.5|10267.5|10281|10279|10268|10266|377
1607429400000|2020-12-08 12:10:00|10270|10268|10274|10272|10274|10272|10267|10265|225
1607429700000|2020-12-08 12:15:00|10273.5|10271.5|10273|10271|10274.5|10272.5|10266|10264|263
1607430000000|2020-12-08 12:20:00|10272.5|10270.5|10278.5|10276.5|10279|10277|10271|10269|410
1607430300000|2020-12-08 12:25:00|10278|10276|10272|10270|10278.5|10276.5|10270.5|10268.5|395
1607430600000|2020-12-08 12:30:00|10271.5|10269.5|10276.5|10274.5|10276.5|10274.5|10270|10268|133
1607430900000|2020-12-08 12:35:00|10276|10274|10271.5|10269.5|10276.5|10274.5|10265.5|10263.5|288
1607431200000|2020-12-08 12:40:00|10271.8|10269.8|10277.3|10275.3|10281.3|10279.3|10271.8|10269.8|201
1607431500000|2020-12-08 12:45:00|10276.8|10274.8|10284.3|10282.3|10287.8|10285.8|10275.8|10273.8|218
1607431800000|2020-12-08 12:50:00|10283.8|10281.8|10284.3|10282.3|10287.3|10285.3|10281.8|10279.8|220
1607432100000|2020-12-08 12:55:00|10284.8|10282.8|10289.3|10287.3|10291.3|10289.3|10283.8|10281.8|171
1607432400000|2020-12-08 13:00:00|10289.8|10287.8|10286.3|10284.3|10293.8|10291.8|10286.3|10284.3|193
1607432700000|2020-12-08 13:05:00|10285.8|10283.8|10286.3|10284.3|10288.8|10286.8|10281.3|10279.3|207
1607433000000|2020-12-08 13:10:00|10285.8|10283.8|10293.3|10291.3|10295.8|10293.8|10282.8|10280.8|255
1607433300000|2020-12-08 13:15:00|10292.8|10290.8|10293.3|10291.3|10299.3|10297.3|10288.8|10286.8|298
1607433600000|2020-12-08 13:20:00|10292.8|10290.8|10292.3|10290.3|10296.8|10294.8|10288.8|10286.8|208
1607433900000|2020-12-08 13:25:00|10291.8|10289.8|10295.8|10293.8|10301.8|10299.8|10291.8|10289.8|205
1607434200000|2020-12-08 13:30:00|10296.3|10294.3|10296.8|10294.8|10297.8|10295.8|10294.3|10292.3|108
1607434500000|2020-12-08 13:35:00|10297.3|10295.3|10293.8|10291.8|10299.8|10297.8|10292.8|10290.8|208
1607434800000|2020-12-08 13:40:00|10294.8|10292.8|10296.3|10294.3|10299.3|10297.3|10294.3|10292.3|183
1607435100000|2020-12-08 13:45:00|10295.8|10293.8|10297.8|10295.8|10301.8|10299.8|10293.8|10291.8|278
1607435400000|2020-12-08 13:50:00|10297.3|10295.3|10289.8|10287.8|10297.3|10295.3|10289.8|10287.8|275
1607435700000|2020-12-08 13:55:00|10288.8|10286.8|10299.8|10297.8|10299.8|10297.8|10286.8|10284.8|221
1607436000000|2020-12-08 14:00:00|10300.3|10298.3|10296.3|10294.3|10301.3|10299.3|10293.3|10291.3|150
1607436300000|2020-12-08 14:05:00|10295.8|10293.8|10287.8|10285.8|10296.8|10294.8|10283.8|10281.8|193
1607436600000|2020-12-08 14:10:00|10286.8|10284.8|10287.3|10285.3|10289.8|10287.8|10284.8|10282.8|92
1607436900000|2020-12-08 14:15:00|10286.8|10284.8|10283.8|10281.8|10289.8|10287.8|10283.8|10281.8|137
1607437200000|2020-12-08 14:20:00|10282.8|10280.8|10284.8|10282.8|10288.8|10286.8|10280.8|10278.8|202
1607437500000|2020-12-08 14:25:00|10284.3|10282.3|10288.8|10286.8|10291.3|10289.3|10281.8|10279.8|345
1607437800000|2020-12-08 14:30:00|10289.3|10287.3|10309.8|10307.8|10311.3|10309.3|10289.3|10287.3|540
1607438100000|2020-12-08 14:35:00|10310.3|10308.3|10319.8|10317.8|10323.8|10321.8|10310.3|10308.3|328
1607438400000|2020-12-08 14:40:00|10319.3|10317.3|10335.3|10333.3|10335.8|10333.8|10318.8|10316.8|349
1607438700000|2020-12-08 14:45:00|10335.8|10333.8|10334.8|10332.8|10339.8|10337.8|10333.8|10331.8|266
1607439000000|2020-12-08 14:50:00|10335.3|10333.3|10341.3|10339.3|10342.8|10340.8|10334.8|10332.8|260
1607439300000|2020-12-08 14:55:00|10341.8|10339.8|10344.3|10342.3|10345.3|10343.3|10339.8|10337.8|260
1607439600000|2020-12-08 15:00:00|10344.8|10342.8|10345.3|10343.3|10346.8|10344.8|10340.8|10338.8|486
1607439900000|2020-12-08 15:05:00|10345.8|10343.8|10347.8|10345.8|10353.8|10351.8|10343.8|10341.8|387
1607440200000|2020-12-08 15:10:00|10348.8|10346.8|10358.3|10356.3|10358.3|10356.3|10347.8|10345.8|405
1607440500000|2020-12-08 15:15:00|10357.8|10355.8|10351.8|10349.8|10359.8|10357.8|10346.8|10344.8|351
1607440800000|2020-12-08 15:20:00|10351.3|10349.3|10346.8|10344.8|10352.3|10350.3|10346.8|10344.8|176
1607441100000|2020-12-08 15:25:00|10347.3|10345.3|10358.3|10356.3|10358.3|10356.3|10347.3|10345.3|205
1607441400000|2020-12-08 15:30:00|10358.8|10356.8|10365.8|10363.8|10371.8|10369.8|10358.8|10356.8|382
1607441700000|2020-12-08 15:35:00|10366.3|10364.3|10375.3|10373.3|10376.8|10374.8|10365.3|10363.3|255
1607442000000|2020-12-08 15:40:00|10376.8|10374.8|10374.8|10372.8|10382.8|10380.8|10373.8|10371.8|292
1607442300000|2020-12-08 15:45:00|10375.3|10373.3|10379.3|10377.3|10382.3|10380.3|10373.8|10371.8|250
1607442600000|2020-12-08 15:50:00|10378.8|10376.8|10374.8|10372.8|10378.8|10376.8|10371.8|10369.8|242
1607442900000|2020-12-08 15:55:00|10375.8|10373.8|10383.3|10381.3|10384.3|10382.3|10373.8|10371.8|672
1607443200000|2020-12-08 16:00:00|10383.8|10381.8|10384.8|10382.8|10395.8|10393.8|10381.8|10379.8|472
1607443500000|2020-12-08 16:05:00|10383.8|10381.8|10386.3|10384.3|10388.3|10386.3|10381.8|10379.8|233
1607443800000|2020-12-08 16:10:00|10385.8|10383.8|10388.3|10386.3|10392.8|10390.8|10383.8|10381.8|230
1607444100000|2020-12-08 16:15:00|10387.3|10385.3|10385.3|10383.3|10394.3|10392.3|10384.8|10382.8|676
1607444400000|2020-12-08 16:20:00|10384.3|10382.3|10387.8|10385.8|10396.8|10394.8|10383.8|10381.8|657
1607444700000|2020-12-08 16:25:00|10388.3|10386.3|10393.3|10391.3|10394.8|10392.8|10386.8|10384.8|1464
1607445000000|2020-12-08 16:30:00|10392.3|10390.3|10392.8|10390.8|10402.8|10400.8|10389.8|10387.8|1036
1607445300000|2020-12-08 16:35:00|10391.8|10389.8|10400.8|10398.8|10400.8|10398.8|10391.3|10389.3|251
1607445600000|2020-12-08 16:40:00|10400.3|10398.3|10395.8|10393.8|10400.3|10398.3|10395.8|10393.8|73
1607445900000|2020-12-08 16:45:00|10396.3|10394.3|10398.3|10396.3|10400.8|10398.8|10396.3|10394.3|114
1607446200000|2020-12-08 16:50:00|10398.8|10396.8|10394.8|10392.8|10400.8|10398.8|10394.8|10392.8|48
1607446500000|2020-12-08 16:55:00|10393.8|10391.8|10393.8|10391.8|10395.8|10393.8|10392.8|10390.8|172
1607446800000|2020-12-08 17:00:00|10394.8|10392.8|10394.8|10392.8|10395.3|10393.3|10392.8|10390.8|49
1607447100000|2020-12-08 17:05:00|10395.3|10393.3|10394.8|10392.8|10395.8|10393.8|10393.8|10391.8|39
1607447400000|2020-12-08 17:10:00|10394.3|10392.3|10392.8|10390.8|10398.3|10396.3|10392.3|10390.3|33
1607447700000|2020-12-08 17:15:00|10393.3|10391.3|10391.3|10389.3|10393.8|10391.8|10390.8|10388.8|21
1607448000000|2020-12-08 17:20:00|10390.8|10388.8|10393.3|10391.3|10394.3|10392.3|10390.8|10388.8|40
1607448300000|2020-12-08 17:25:00|10392.8|10390.8|10396.3|10394.3|10396.8|10394.8|10392.8|10390.8|16
1607448600000|2020-12-08 17:30:00|10395.8|10393.8|10396.8|10394.8|10397.8|10395.8|10394.8|10392.8|11
1607448900000|2020-12-08 17:35:00|10397.3|10395.3|10397.8|10395.8|10398.3|10396.3|10396.8|10394.8|7
1607449200000|2020-12-08 17:40:00|10397.3|10395.3|10399.8|10397.8|10399.8|10397.8|10397.3|10395.3|18
1607449500000|2020-12-08 17:45:00|10399.3|10397.3|10399.8|10397.8|10401.8|10399.8|10397.3|10395.3|22
1607449800000|2020-12-08 17:50:00|10400.3|10398.3|10402.8|10400.8|10404.8|10402.8|10400.3|10398.3|27
1607450100000|2020-12-08 17:55:00|10402.3|10400.3|10401.3|10399.3|10402.8|10400.8|10400.8|10398.8|8
1607450400000|2020-12-08 18:00:00|10400.8|10398.8|10401.3|10399.3|10401.8|10399.8|10400.8|10398.8|7
1607450700000|2020-12-08 18:05:00|10400.8|10398.8|10400.8|10398.8|10403.3|10401.3|10400.3|10398.3|19
1607451000000|2020-12-08 18:10:00|10401.3|10399.3|10399.8|10397.8|10401.8|10399.8|10398.8|10396.8|29
1607451300000|2020-12-08 18:15:00|10399.3|10397.3|10399.3|10397.3|10400.3|10398.3|10397.8|10395.8|4
1607451600000|2020-12-08 18:20:00|10398.8|10396.8|10398.3|10396.3|10399.3|10397.3|10397.8|10395.8|5
1607451900000|2020-12-08 18:25:00|10398.8|10396.8|10400.3|10398.3|10400.3|10398.3|10398.3|10396.3|12
1607452200000|2020-12-08 18:30:00|10400.8|10398.8|10401.3|10399.3|10401.8|10399.8|10398.8|10396.8|27
1607452500000|2020-12-08 18:35:00|10400.3|10398.3|10399.8|10397.8|10403.8|10401.8|10399.3|10397.3|27
1607452800000|2020-12-08 18:40:00|10400.3|10398.3|10398.8|10396.8|10400.8|10398.8|10398.8|10396.8|13
1607453100000|2020-12-08 18:45:00|10399.3|10397.3|10396.8|10394.8|10399.8|10397.8|10394.8|10392.8|48
1607453400000|2020-12-08 18:50:00|10397.3|10395.3|10399.3|10397.3|10401.3|10399.3|10396.3|10394.3|20
1607453700000|2020-12-08 18:55:00|10397.8|10395.8|10395.8|10393.8|10397.8|10395.8|10394.3|10392.3|12
1607454000000|2020-12-08 19:00:00|10395.3|10393.3|10394.3|10392.3|10395.3|10393.3|10391.8|10389.8|17
1607454300000|2020-12-08 19:05:00|10394.8|10392.8|10388.8|10386.8|10394.8|10392.8|10388.8|10386.8|19
1607454600000|2020-12-08 19:10:00|10389.3|10387.3|10394.3|10392.3|10394.3|10392.3|10389.3|10387.3|22
1607454900000|2020-12-08 19:15:00|10393.8|10391.8|10395.3|10393.3|10395.8|10393.8|10393.3|10391.3|7
1607455200000|2020-12-08 19:20:00|10395.8|10393.8|10399.3|10397.3|10400.3|10398.3|10395.8|10393.8|10
1607455500000|2020-12-08 19:25:00|10398.8|10396.8|10401.8|10399.8|10402.3|10400.3|10398.8|10396.8|9
1607455800000|2020-12-08 19:30:00|10402.3|10400.3|10398.8|10396.8|10402.3|10400.3|10398.3|10396.3|7
1607456100000|2020-12-08 19:35:00|10398.3|10396.3|10400.8|10398.8|10401.8|10399.8|10398.3|10396.3|9
1607456400000|2020-12-08 19:40:00|10400.3|10398.3|10399.8|10397.8|10401.3|10399.3|10399.8|10397.8|4
1607456700000|2020-12-08 19:45:00|10399.3|10397.3|10398.3|10396.3|10399.3|10397.3|10396.8|10394.8|16
1607457000000|2020-12-08 19:50:00|10397.8|10395.8|10399.8|10397.8|10400.3|10398.3|10396.8|10394.8|7
1607457300000|2020-12-08 19:55:00|10399.3|10397.3|10398.3|10396.3|10401.3|10399.3|10398.3|10396.3|15
1607457600000|2020-12-08 20:00:00|10398.8|10396.8|10398.3|10396.3|10399.8|10397.8|10397.3|10395.3|1
1607457900000|2020-12-08 20:05:00|10397.8|10395.8|10400.3|10398.3|10400.3|10398.3|10397.3|10395.3|4
1607458200000|2020-12-08 20:10:00|10399.8|10397.8|10397.3|10395.3|10399.8|10397.8|10395.8|10393.8|4
1607458500000|2020-12-08 20:15:00|10397.8|10395.8|10397.3|10395.3|10398.3|10396.3|10396.8|10394.8|0
1607458800000|2020-12-08 20:20:00|10397.8|10395.8|10399.3|10397.3|10399.3|10397.3|10397.3|10395.3|4
1607459100000|2020-12-08 20:25:00|10399.8|10397.8|10402.3|10400.3|10403.3|10401.3|10397.3|10395.3|4
1607459400000|2020-12-08 20:30:00|10401.8|10399.8|10404.3|10402.3|10404.3|10402.3|10401.8|10399.8|2
1607459700000|2020-12-08 20:35:00|10408.3|10406.3|10406.3|10404.3|10408.3|10406.3|10405.3|10403.3|43
1607460000000|2020-12-08 20:40:00|10405.8|10403.8|10403.3|10401.3|10405.8|10403.8|10402.8|10400.8|16
1607460300000|2020-12-08 20:45:00|10403.8|10401.8|10391.8|10389.8|10403.8|10401.8|10389.8|10387.8|59
1607460600000|2020-12-08 20:50:00|10391.3|10389.3|10399.8|10397.8|10401.8|10399.8|10389.3|10387.3|20
1607460900000|2020-12-08 20:55:00|10399.3|10397.3|10404.3|10398.3|10404.8|10400.8|10398.3|10393|21
1607461200000|2020-12-08 21:00:00|10404.4|10398.4|10404.8|10398.8|10405.3|10399.3|10401.5|10395.5|0
1607461500000|2020-12-08 21:05:00|10404.6|10398.6|10401.9|10395.9|10406.4|10400.4|10401.9|10395.9|0
1607461800000|2020-12-08 21:10:00|10402|10396|10400.1|10394.1|10403.2|10397.2|10398.5|10392.5|0
1607462100000|2020-12-08 21:15:00|10399.4|10393.4|10400.5|10394.5|10400.5|10394.5|10399.2|10393.2|0
1607462400000|2020-12-08 21:20:00|10399.9|10393.9|10399.4|10393.4|10400.3|10394.3|10399|10393|0
1607462700000|2020-12-08 21:25:00|10399.6|10393.6|10399.6|10393.6|10399.9|10393.9|10399.2|10393.2|0
1607463000000|2020-12-08 21:30:00|10399.5|10393.5|10401.1|10395.1|10404|10398|10399.5|10393.5|0
1607463300000|2020-12-08 21:35:00|10401.2|10395.2|10402.2|10396.2|10402.7|10396.7|10400.6|10394.6|0
1607463600000|2020-12-08 21:40:00|10402.1|10396.1|10400.1|10394.1|10402.2|10396.2|10399.5|10393.5|0
1607463900000|2020-12-08 21:45:00|10400.2|10394.2|10402.2|10396.2|10402.7|10396.7|10399.5|10393.5|0
1607464200000|2020-12-08 21:50:00|10402.1|10396.1|10402.7|10396.7|10403.5|10397.5|10399.5|10393.5|0
1607464500000|2020-12-08 21:55:00|10402.6|10396.6|10403.3|10397.3|10404.5|10398.5|10402.2|10396.2|0
1607464800000|2020-12-08 22:00:00|10403.8|10397.8|10404.7|10398.7|10404.7|10398.7|10403.6|10397.6|0
1607465100000|2020-12-08 22:05:00|10404.4|10398.4|10404|10398|10404.4|10398.4|10404|10398|0
1607465400000|2020-12-08 22:10:00|10403.8|10397.8|10402.5|10396.5|10404|10398|10402.5|10396.5|0
1607465700000|2020-12-08 22:15:00|10402.7|10396.7|10401.8|10395.8|10402.7|10396.7|10400.2|10394.2|0
1607466000000|2020-12-08 22:20:00|10401.3|10395.3|10401.1|10395.1|10401.8|10395.8|10401.1|10395.1|0
1607466300000|2020-12-08 22:25:00|10401.3|10395.3|10401.5|10395.5|10401.5|10395.5|10401.3|10395.3|0
1607466600000|2020-12-08 22:30:00|10401.8|10395.8|10402.9|10396.9|10403.1|10397.1|10401.5|10395.5|0
1607466900000|2020-12-08 22:35:00|10403.1|10397.1|10402.6|10396.6|10403.1|10397.1|10401.8|10395.8|0
1607467200000|2020-12-08 22:40:00|10402.2|10396.2|10402.4|10396.4|10402.4|10396.4|10401.3|10395.3|0
1607467500000|2020-12-08 22:45:00|10402.2|10396.2|10403.3|10397.3|10403.3|10397.3|10402.2|10396.2|0
1607467800000|2020-12-08 22:50:00|10403.5|10397.5|10402.9|10396.9|10403.7|10397.7|10402.6|10396.6|0
1607468100000|2020-12-08 22:55:00|10403.1|10397.1|10402.9|10396.9|10403.7|10397.7|10402.4|10396.4|0
1607468400000|2020-12-08 23:00:00|10404.9|10398.9|10415.6|10409.6|10425.5|10419.5|10404.9|10398.9|0
1607468700000|2020-12-08 23:05:00|10415.5|10409.5|10405.7|10399.7|10415.6|10409.6|10405.7|10399.7|0
1607469000000|2020-12-08 23:10:00|10405.8|10399.8|10408|10402|10410.4|10404.4|10405.8|10399.8|0
1607469300000|2020-12-08 23:15:00|10408.1|10402.1|10410.4|10404.4|10412.2|10406.2|10408|10402|0
1607469600000|2020-12-08 23:20:00|10410.6|10404.6|10409.1|10403.1|10411.4|10405.4|10408.5|10402.5|0
1607469900000|2020-12-08 23:25:00|10409|10403|10408.4|10402.4|10410.9|10404.9|10407.5|10401.5|0
1607470200000|2020-12-08 23:30:00|10408.5|10402.5|10407.4|10401.4|10409|10403|10407.4|10401.4|0
1607470500000|2020-12-08 23:35:00|10407.3|10401.3|10405|10399|10407.3|10401.3|10402.9|10396.9|0
1607470800000|2020-12-08 23:40:00|10405.1|10399.1|10405|10399|10406.1|10400.1|10404.2|10398.2|0
1607471100000|2020-12-08 23:45:00|10404.8|10398.8|10403.4|10397.4|10405|10399|10402.9|10396.9|0
1607471400000|2020-12-08 23:50:00|10402.9|10396.9|10406.1|10400.1|10407.3|10401.3|10402.7|10396.7|0
1607471700000|2020-12-08 23:55:00|10406.3|10400.3|10403.9|10397.9|10406.6|10400.6|10403.4|10397.4|0
1607472000000|2020-12-09 00:00:00|10404|10398|10405|10399|10406.1|10400.1|10402.1|10396.1|0
1607472300000|2020-12-09 00:05:00|10405.1|10399.1|10407.4|10401.4|10408.4|10402.4|10404.5|10398.5|0
1607472600000|2020-12-09 00:10:00|10407.5|10401.5|10414.7|10408.7|10416.8|10410.8|10406.8|10400.8|0
1607472900000|2020-12-09 00:15:00|10414.8|10408.8|10425.3|10419.3|10428.2|10422.2|10414.7|10408.7|0
1607473200000|2020-12-09 00:20:00|10425.4|10419.4|10420.6|10414.6|10425.4|10419.4|10420.6|10414.6|0
1607473500000|2020-12-09 00:25:00|10420.5|10414.5|10423.4|10417.4|10423.4|10417.4|10418.2|10412.2|0
1607473800000|2020-12-09 00:30:00|10423.3|10417.3|10422.6|10416.6|10425.6|10419.6|10420.3|10414.3|0
1607474100000|2020-12-09 00:35:00|10422.2|10416.2|10418|10412|10422.6|10416.6|10417.9|10411.9|0
1607474400000|2020-12-09 00:40:00|10417.8|10411.8|10420.8|10414.8|10422|10416|10417.8|10411.8|0
1607474700000|2020-12-09 00:45:00|10420.6|10414.6|10420.6|10414.6|10420.6|10414.6|10420.5|10414.5|0
1607475000000|2020-12-09 00:50:00|10420.7|10414.7|10427.7|10421.7|10427.7|10421.7|10420.7|10414.7|0
1607475300000|2020-12-09 00:55:00|10427.6|10421.6|10423.8|10417.8|10430|10424|10422.5|10416.5|0
1607475600000|2020-12-09 01:00:00|10422.7|10416.7|10418.2|10412.2|10423.8|10417.8|10416.7|10410.7|0
1607475900000|2020-12-09 01:05:00|10419.4|10413.4|10427.1|10421.1|10429.4|10423.4|10419.4|10413.4|0
1607476200000|2020-12-09 01:10:00|10427|10421|10419.3|10413.3|10427.1|10421.1|10419.3|10413.3|0
1607476500000|2020-12-09 01:15:00|10419.4|10413.4|10414.9|10408.9|10421.7|10415.7|10414.6|10408.6|0
1607476800000|2020-12-09 01:20:00|10415.7|10409.7|10412.4|10406.4|10417.3|10411.3|10409.8|10403.8|0
1607477100000|2020-12-09 01:25:00|10412.5|10406.5|10410.1|10404.1|10412.5|10406.5|10410.1|10404.1|0
1607477400000|2020-12-09 01:30:00|10410.8|10404.8|10414.6|10408.6|10417|10411|10410.8|10404.8|0
1607477700000|2020-12-09 01:35:00|10414.7|10408.7|10414.7|10408.7|10417|10411|10414.6|10408.6|0
1607478000000|2020-12-09 01:40:00|10414.6|10408.6|10416.9|10410.9|10417.1|10411.1|10414.6|10408.6|0
1607478300000|2020-12-09 01:45:00|10417|10411|10416.9|10410.9|10419.3|10413.3|10416.8|10410.8|0
1607478600000|2020-12-09 01:50:00|10416.8|10410.8|10414.4|10408.4|10419.2|10413.2|10411.9|10405.9|0
1607478900000|2020-12-09 01:55:00|10414.3|10408.3|10409.7|10403.7|10414.4|10408.4|10409.6|10403.6|0
1607479200000|2020-12-09 02:00:00|10409.8|10403.8|10414.5|10408.5|10414.6|10408.6|10409.7|10403.7|0
1607479500000|2020-12-09 02:05:00|10413.7|10407.7|10416.9|10410.9|10416.9|10410.9|10412.2|10406.2|0
1607479800000|2020-12-09 02:10:00|10416.8|10410.8|10419.2|10413.2|10419.2|10413.2|10415.7|10409.7|0
1607480100000|2020-12-09 02:15:00|10419.3|10413.3|10421.6|10415.6|10421.7|10415.7|10419.2|10413.2|0
1607480400000|2020-12-09 02:20:00|10421.7|10415.7|10421.7|10415.7|10421.7|10415.7|10421.6|10415.6|0
1607480700000|2020-12-09 02:25:00|10421.8|10415.8|10424.1|10418.1|10424.2|10418.2|10421.7|10415.7|0
1607481000000|2020-12-09 02:30:00|10423.7|10417.7|10421.8|10415.8|10424.1|10418.1|10421.7|10415.7|0
1607481300000|2020-12-09 02:35:00|10421.7|10415.7|10423|10417|10424.2|10418.2|10421.7|10415.7|0
1607481600000|2020-12-09 02:40:00|10423.4|10417.4|10421.7|10415.7|10424.2|10418.2|10421.7|10415.7|0
1607481900000|2020-12-09 02:45:00|10421.8|10415.8|10424.1|10418.1|10424.2|10418.2|10421.8|10415.8|0
1607482200000|2020-12-09 02:50:00|10424.2|10418.2|10424.2|10418.2|10424.2|10418.2|10424.1|10418.1|0
1607482500000|2020-12-09 02:55:00|10424.1|10418.1|10424.2|10418.2|10424.2|10418.2|10424.1|10418.1|0
1607482800000|2020-12-09 03:00:00|10424.1|10418.1|10424.1|10418.1|10424.2|10418.2|10424.1|10418.1|0
1607483100000|2020-12-09 03:05:00|10423.3|10417.3|10421.8|10415.8|10423.3|10417.3|10421.7|10415.7|0
1607483400000|2020-12-09 03:10:00|10421.9|10415.9|10424.2|10418.2|10424.2|10418.2|10421.8|10415.8|0
1607483700000|2020-12-09 03:15:00|10424.1|10418.1|10421.9|10415.9|10424.1|10418.1|10421.8|10415.8|0
1607484000000|2020-12-09 03:20:00|10422.7|10416.7|10421.7|10415.7|10424.2|10418.2|10421.7|10415.7|0
1607484300000|2020-12-09 03:25:00|10421.8|10415.8|10421.7|10415.7|10421.9|10415.9|10421.7|10415.7|0
1607484600000|2020-12-09 03:30:00|10421.8|10415.8|10428.9|10422.9|10428.9|10422.9|10421.8|10415.8|0
1607484900000|2020-12-09 03:35:00|10428.1|10422.1|10426.5|10420.5|10428.9|10422.9|10426.5|10420.5|0
1607485200000|2020-12-09 03:40:00|10426.6|10420.6|10424.1|10418.1|10426.6|10420.6|10424|10418|0
1607485500000|2020-12-09 03:45:00|10424.5|10418.5|10426.4|10420.4|10426.4|10420.4|10424|10418|0
1607485800000|2020-12-09 03:50:00|10426.3|10420.3|10426.3|10420.3|10426.4|10420.4|10426.3|10420.3|0
1607486100000|2020-12-09 03:55:00|10426.4|10420.4|10425.1|10419.1|10426.4|10420.4|10425.1|10419.1|0
1607486400000|2020-12-09 04:00:00|10425.5|10419.5|10428.7|10422.7|10428.7|10422.7|10425.5|10419.5|0
1607486700000|2020-12-09 04:05:00|10428.6|10422.6|10428.7|10422.7|10428.7|10422.7|10426.4|10420.4|0
1607487000000|2020-12-09 04:10:00|10427.9|10421.9|10422.8|10416.8|10428.7|10422.7|10422.8|10416.8|0
1607487300000|2020-12-09 04:15:00|10423.6|10417.6|10425.2|10419.2|10425.2|10419.2|10423.6|10417.6|0
1607487600000|2020-12-09 04:20:00|10425.3|10419.3|10425.3|10419.3|10425.3|10419.3|10425.2|10419.2|0
1607487900000|2020-12-09 04:25:00|10425.2|10419.2|10426.8|10420.8|10426.8|10420.8|10424.5|10418.5|0
1607488200000|2020-12-09 04:30:00|10426.9|10420.9|10426.9|10420.9|10426.9|10420.9|10426.8|10420.8|0
1607488500000|2020-12-09 04:35:00|10427|10421|10427|10421|10429.3|10423.3|10426.9|10420.9|0
1607488800000|2020-12-09 04:40:00|10426.9|10420.9|10427|10421|10427|10421|10426.9|10420.9|0
1607489100000|2020-12-09 04:45:00|10427.1|10421.1|10429.3|10423.3|10429.3|10423.3|10427|10421|0
1607489400000|2020-12-09 04:50:00|10428.5|10422.5|10427|10421|10428.5|10422.5|10427|10421|0
1607489700000|2020-12-09 04:55:00|10427.1|10421.1|10429.3|10423.3|10429.4|10423.4|10427.1|10421.1|0
1607490000000|2020-12-09 05:00:00|10430.5|10424.5|10429|10423|10431.7|10425.7|10429|10423|0
1607490300000|2020-12-09 05:05:00|10428.9|10422.9|10426.5|10420.5|10429|10423|10426.5|10420.5|0
1607490600000|2020-12-09 05:10:00|10426.4|10420.4|10426.3|10420.3|10426.4|10420.4|10426.3|10420.3|0
1607490900000|2020-12-09 05:15:00|10426.4|10420.4|10421.7|10415.7|10426.4|10420.4|10421.6|10415.6|0
1607491200000|2020-12-09 05:20:00|10421.6|10415.6|10424.5|10418.5|10424.5|10418.5|10421.6|10415.6|0
1607491500000|2020-12-09 05:25:00|10424.4|10418.4|10422.2|10416.2|10424.5|10418.5|10422.1|10416.1|0
1607491800000|2020-12-09 05:30:00|10422.6|10416.6|10422.2|10416.2|10424.5|10418.5|10422.1|10416.1|0
1607492100000|2020-12-09 05:35:00|10422.3|10416.3|10424.7|10418.7|10424.7|10418.7|10422.3|10416.3|0
1607492400000|2020-12-09 05:40:00|10424.6|10418.6|10422.3|10416.3|10424.7|10418.7|10422.2|10416.2|0
1607492700000|2020-12-09 05:45:00|10422.7|10416.7|10424.6|10418.6|10424.7|10418.7|10422.7|10416.7|0
1607493000000|2020-12-09 05:50:00|10424.7|10418.7|10424.7|10418.7|10425.9|10419.9|10424.6|10418.6|0
1607493300000|2020-12-09 05:55:00|10424.8|10418.8|10424.9|10418.9|10427.1|10421.1|10424.7|10418.7|0
1607493600000|2020-12-09 06:00:00|10424.8|10418.8|10429.5|10423.5|10429.5|10423.5|10424.8|10418.8|0
1607493900000|2020-12-09 06:05:00|10429.9|10423.9|10427.4|10421.4|10431.9|10425.9|10427.3|10421.3|0
1607494200000|2020-12-09 06:10:00|10426.6|10420.6|10427.5|10421.5|10427.5|10421.5|10425.1|10419.1|0
1607494500000|2020-12-09 06:15:00|10427.4|10421.4|10427.4|10421.4|10427.5|10421.5|10427.3|10421.3|0
1607494800000|2020-12-09 06:20:00|10427.3|10421.3|10427.4|10421.4|10427.5|10421.5|10427.3|10421.3|0
1607495100000|2020-12-09 06:25:00|10427.3|10421.3|10427.4|10421.4|10427.4|10421.4|10425.1|10419.1|0
1607495400000|2020-12-09 06:30:00|10427.3|10421.3|10425|10419|10427.4|10421.4|10425|10419|0
1607495700000|2020-12-09 06:35:00|10424.9|10418.9|10422.6|10416.6|10425|10419|10422.6|10416.6|0
1607496300000|2020-12-09 06:45:00|10422.7|10416.7|10424.8|10418.8|10425|10419|10422.6|10416.6|0
1607496600000|2020-12-09 06:50:00|10424.4|10418.4|10422.6|10416.6|10424.4|10418.4|10422.4|10416.4|0
1607496900000|2020-12-09 06:55:00|10422.5|10416.5|10422.6|10416.6|10422.6|10416.6|10422.5|10416.5|0
1607497200000|2020-12-09 07:00:00|10426.4|10420.4|10418.8|10416.8|10427.8|10425.8|10413.3|10411.3|99
1607497500000|2020-12-09 07:05:00|10418.3|10416.3|10409.3|10407.3|10418.8|10416.8|10408.3|10406.3|46
1607497800000|2020-12-09 07:10:00|10408.8|10406.8|10406.8|10404.8|10410.8|10408.8|10404.3|10402.3|29
1607498100000|2020-12-09 07:15:00|10405.3|10403.3|10408.3|10406.3|10408.8|10406.8|10405.3|10403.3|22
1607498400000|2020-12-09 07:20:00|10407.8|10405.8|10407.8|10405.8|10408.3|10406.3|10406.3|10404.3|10
1607498700000|2020-12-09 07:25:00|10408.3|10406.3|10407.3|10405.3|10409.3|10407.3|10406.3|10404.3|82
1607499000000|2020-12-09 07:30:00|10407.8|10405.8|10409.3|10407.3|10411.8|10409.8|10407.3|10405.3|57
1607499300000|2020-12-09 07:35:00|10408.8|10406.8|10407.3|10405.3|10410.3|10408.3|10407.3|10405.3|29
1607499600000|2020-12-09 07:40:00|10407.8|10405.8|10405.3|10403.3|10410.3|10408.3|10404.8|10402.8|18
1607499900000|2020-12-09 07:45:00|10404.8|10402.8|10405.8|10403.8|10407.3|10405.3|10404.3|10402.3|18
1607500200000|2020-12-09 07:50:00|10405.3|10403.3|10406.8|10404.8|10407.8|10405.8|10404.8|10402.8|27
1607500500000|2020-12-09 07:55:00|10406.3|10404.3|10405.8|10403.8|10408.8|10406.8|10404.8|10402.8|29
1607500800000|2020-12-09 08:00:00|10404.8|10402.8|10398.8|10396.8|10416.3|10414.3|10396.3|10394.3|526
1607501100000|2020-12-09 08:05:00|10398.3|10396.3|10394.8|10392.8|10399.8|10397.8|10387.3|10385.3|382
1607501400000|2020-12-09 08:10:00|10393.8|10391.8|10385.3|10383.3|10398.8|10396.8|10381.8|10379.8|390
1607501700000|2020-12-09 08:15:00|10385.8|10383.8|10394.3|10392.3|10397.3|10395.3|10379.8|10377.8|953
1607502000000|2020-12-09 08:20:00|10394.8|10392.8|10404.8|10402.8|10407.3|10405.3|10393.8|10391.8|389
1607502300000|2020-12-09 08:25:00|10404.3|10402.3|10419.8|10417.8|10434.8|10432.8|10403.8|10401.8|696
1607502600000|2020-12-09 08:30:00|10418.8|10416.8|10436.8|10434.8|10437.8|10435.8|10418.3|10416.3|670
1607502900000|2020-12-09 08:35:00|10437.3|10435.3|10432.8|10430.8|10439.8|10437.8|10427.3|10425.3|439
1607503200000|2020-12-09 08:40:00|10431|10429|10444|10442|10448|10446|10431|10429|431
1607503500000|2020-12-09 08:45:00|10445|10443|10448|10446|10448|10446|10440|10438|403
1607503800000|2020-12-09 08:50:00|10448.5|10446.5|10439|10437|10452.5|10450.5|10438.5|10436.5|314
1607504100000|2020-12-09 08:55:00|10438.5|10436.5|10439|10437|10446|10444|10433|10431|242
1607504400000|2020-12-09 09:00:00|10439.5|10437.5|10443|10441|10445.5|10443.5|10438.5|10436.5|618
1607504700000|2020-12-09 09:05:00|10444|10442|10442.5|10440.5|10450|10448|10436|10434|276
1607505000000|2020-12-09 09:10:00|10442|10440|10437|10435|10444|10442|10432|10430|265
1607505300000|2020-12-09 09:15:00|10437.5|10435.5|10430|10428|10437.5|10435.5|10428.5|10426.5|192
1607505600000|2020-12-09 09:20:00|10429.5|10427.5|10430.5|10428.5|10436|10434|10425|10423|212
1607505900000|2020-12-09 09:25:00|10431|10429|10425.5|10423.5|10433|10431|10424.5|10422.5|195
1607506200000|2020-12-09 09:30:00|10426|10424|10426|10424|10434|10432|10425.5|10423.5|148
1607506500000|2020-12-09 09:35:00|10426.5|10424.5|10425|10423|10428.5|10426.5|10424|10422|156
1607506800000|2020-12-09 09:40:00|10425.5|10423.5|10427|10425|10433|10431|10424|10422|117
1607507100000|2020-12-09 09:45:00|10427.5|10425.5|10434.5|10432.5|10436|10434|10424.5|10422.5|736
1607507400000|2020-12-09 09:50:00|10435|10433|10437.5|10435.5|10438.5|10436.5|10429.5|10427.5|489
1607507700000|2020-12-09 09:55:00|10438|10436|10440.5|10438.5|10441.5|10439.5|10434.5|10432.5|149
1607508000000|2020-12-09 10:00:00|10441|10439|10442|10440|10443.5|10441.5|10438.5|10436.5|152
1607508300000|2020-12-09 10:05:00|10442.5|10440.5|10438|10436|10444|10442|10436|10434|133
1607508600000|2020-12-09 10:10:00|10439|10437|10443.5|10441.5|10445|10443|10438.5|10436.5|106
1607508900000|2020-12-09 10:15:00|10444|10442|10445.5|10443.5|10446|10444|10437|10435|439
1607509200000|2020-12-09 10:20:00|10445|10443|10443.5|10441.5|10445|10443|10438|10436|317
1607509500000|2020-12-09 10:25:00|10443|10441|10443.5|10441.5|10444.5|10442.5|10438.5|10436.5|89
1607509800000|2020-12-09 10:30:00|10444|10442|10446.5|10444.5|10449|10447|10441.5|10439.5|125
1607510100000|2020-12-09 10:35:00|10447|10445|10452.5|10450.5|10453.5|10451.5|10447|10445|253
1607510400000|2020-12-09 10:40:00|10453|10451|10457|10455|10464|10462|10452|10450|500
1607510700000|2020-12-09 10:45:00|10456|10454|10456.5|10454.5|10460|10458|10455|10453|205
1607511000000|2020-12-09 10:50:00|10457|10455|10454.5|10452.5|10459|10457|10454|10452|152
1607511300000|2020-12-09 10:55:00|10455|10453|10455|10453|10457|10455|10453.5|10451.5|168
1607511600000|2020-12-09 11:00:00|10455.5|10453.5|10454|10452|10458.5|10456.5|10453|10451|145
1607511900000|2020-12-09 11:05:00|10454.5|10452.5|10450|10448|10456|10454|10450|10448|301
1607512200000|2020-12-09 11:10:00|10449|10447|10438.5|10436.5|10450.5|10448.5|10438|10436|328
1607512500000|2020-12-09 11:15:00|10438|10436|10446.5|10444.5|10447|10445|10438|10436|91
1607512800000|2020-12-09 11:20:00|10447|10445|10446.5|10444.5|10449.5|10447.5|10444.5|10442.5|54
1607513100000|2020-12-09 11:25:00|10447|10445|10444|10442|10447|10445|10440.5|10438.5|63
1607513400000|2020-12-09 11:30:00|10444.5|10442.5|10442|10440|10444.5|10442.5|10435|10433|117
1607513700000|2020-12-09 11:35:00|10442.5|10440.5|10443.5|10441.5|10446|10444|10441.5|10439.5|40
1607514000000|2020-12-09 11:40:00|10443|10441|10440.5|10438.5|10444|10442|10440.5|10438.5|30
1607514300000|2020-12-09 11:45:00|10441|10439|10439|10437|10443|10441|10438.5|10436.5|51
1607514600000|2020-12-09 11:50:00|10440|10438|10434.5|10432.5|10440|10438|10433|10431|217
1607514900000|2020-12-09 11:55:00|10435|10433|10436|10434|10436|10434|10433|10431|43
1607515200000|2020-12-09 12:00:00|10437|10435|10436.5|10434.5|10439|10437|10433|10431|175
1607515500000|2020-12-09 12:05:00|10437|10435|10434.5|10432.5|10438.5|10436.5|10434|10432|96
1607515800000|2020-12-09 12:10:00|10435|10433|10439|10437|10441|10439|10433.5|10431.5|82
1607516100000|2020-12-09 12:15:00|10438.5|10436.5|10440.5|10438.5|10440.5|10438.5|10437.5|10435.5|39
1607516400000|2020-12-09 12:20:00|10441|10439|10442.5|10440.5|10448|10446|10440|10438|91
1607516700000|2020-12-09 12:25:00|10443|10441|10442|10440|10445|10443|10440.5|10438.5|51
1607517000000|2020-12-09 12:30:00|10441|10439|10439|10437|10442|10440|10438|10436|119
1607517300000|2020-12-09 12:35:00|10440|10438|10438|10436|10441|10439|10433|10431|123
1607517600000|2020-12-09 12:40:00|10438.5|10436.5|10437.5|10435.5|10441.5|10439.5|10437|10435|720
1607517900000|2020-12-09 12:45:00|10438|10436|10443.5|10441.5|10445.5|10443.5|10438|10436|269
1607518200000|2020-12-09 12:50:00|10444|10442|10448.5|10446.5|10449.5|10447.5|10442.5|10440.5|76
1607518500000|2020-12-09 12:55:00|10448|10446|10447|10445|10448|10446|10444.5|10442.5|69
1607518800000|2020-12-09 13:00:00|10447.5|10445.5|10446|10444|10448|10446|10444.5|10442.5|571
1607519100000|2020-12-09 13:05:00|10446.5|10444.5|10446.5|10444.5|10448.5|10446.5|10445|10443|170
1607519400000|2020-12-09 13:10:00|10446|10444|10449.5|10447.5|10451|10449|10445.5|10443.5|107
1607519700000|2020-12-09 13:15:00|10448.5|10446.5|10456.5|10454.5|10457.5|10455.5|10448.5|10446.5|203
1607520000000|2020-12-09 13:20:00|10456|10454|10458|10456|10459.5|10457.5|10453.5|10451.5|191
1607520300000|2020-12-09 13:25:00|10458.5|10456.5|10462.5|10460.5|10463|10461|10457.5|10455.5|139
1607520600000|2020-12-09 13:30:00|10463|10461|10459.5|10457.5|10463.5|10461.5|10459.5|10457.5|163
1607520900000|2020-12-09 13:35:00|10460|10458|10462.5|10460.5|10464.5|10462.5|10456.5|10454.5|395
1607521200000|2020-12-09 13:40:00|10463|10461|10461.5|10459.5|10464.5|10462.5|10461.5|10459.5|107
1607521500000|2020-12-09 13:45:00|10462|10460|10466.5|10464.5|10471.5|10469.5|10462|10460|365
1607521800000|2020-12-09 13:50:00|10467|10465|10461|10459|10470.5|10468.5|10461|10459|90
1607522100000|2020-12-09 13:55:00|10460.5|10458.5|10455.5|10453.5|10460.5|10458.5|10453.5|10451.5|110
1607522400000|2020-12-09 14:00:00|10456.5|10454.5|10455|10453|10456.5|10454.5|10451|10449|106
1607522700000|2020-12-09 14:05:00|10455.5|10453.5|10459.5|10457.5|10461.5|10459.5|10455|10453|186
1607523000000|2020-12-09 14:10:00|10460|10458|10459.5|10457.5|10462.5|10460.5|10457.5|10455.5|171
1607523300000|2020-12-09 14:15:00|10460.5|10458.5|10455.5|10453.5|10460.5|10458.5|10451|10449|161
1607523600000|2020-12-09 14:20:00|10456|10454|10454|10452|10456.5|10454.5|10452.5|10450.5|84
1607523900000|2020-12-09 14:25:00|10454.5|10452.5|10457.5|10455.5|10458.5|10456.5|10454.5|10452.5|113
1607524200000|2020-12-09 14:30:00|10458|10456|10454.5|10452.5|10459.5|10457.5|10448|10446|329
1607524500000|2020-12-09 14:35:00|10454|10452|10452.5|10450.5|10456.5|10454.5|10447.5|10445.5|253
1607524800000|2020-12-09 14:40:00|10453.5|10451.5|10444|10442|10454.5|10452.5|10443.5|10441.5|202
1607525100000|2020-12-09 14:45:00|10444.5|10442.5|10442.5|10440.5|10444.5|10442.5|10440.5|10438.5|191
1607525400000|2020-12-09 14:50:00|10443|10441|10443|10441|10444.5|10442.5|10440.5|10438.5|121
1607525700000|2020-12-09 14:55:00|10442.5|10440.5|10441.5|10439.5|10447|10445|10440.5|10438.5|146
1607526000000|2020-12-09 15:00:00|10441|10439|10441.5|10439.5|10445.5|10443.5|10438.5|10436.5|293
1607526300000|2020-12-09 15:05:00|10442.5|10440.5|10447|10445|10447.5|10445.5|10439.5|10437.5|180
1607526600000|2020-12-09 15:10:00|10446.5|10444.5|10436|10434|10447|10445|10433|10431|197
1607526900000|2020-12-09 15:15:00|10436.5|10434.5|10441.5|10439.5|10443|10441|10434|10432|146
1607527200000|2020-12-09 15:20:00|10442|10440|10439.5|10437.5|10443|10441|10437|10435|245
1607527500000|2020-12-09 15:25:00|10440|10438|10441|10439|10443|10441|10436|10434|287
1607527800000|2020-12-09 15:30:00|10441.5|10439.5|10432.5|10430.5|10442|10440|10432.5|10430.5|206
1607528100000|2020-12-09 15:35:00|10433|10431|10426.5|10424.5|10433.5|10431.5|10423|10421|270
1607528400000|2020-12-09 15:40:00|10427|10425|10437|10435|10437.5|10435.5|10426|10424|308
1607528700000|2020-12-09 15:45:00|10437.5|10435.5|10439|10437|10439|10437|10435|10433|184
1607529000000|2020-12-09 15:50:00|10439.5|10437.5|10435|10433|10441|10439|10435|10433|146
1607529300000|2020-12-09 15:55:00|10435.5|10433.5|10429|10427|10436|10434|10429|10427|206
1607529600000|2020-12-09 16:00:00|10429.5|10427.5|10433|10431|10438|10436|10429.5|10427.5|1121
1607529900000|2020-12-09 16:05:00|10432.5|10430.5|10436.5|10434.5|10439.5|10437.5|10430|10428|306
1607530200000|2020-12-09 16:10:00|10437|10435|10431.5|10429.5|10437|10435|10430|10428|179
1607530500000|2020-12-09 16:15:00|10432|10430|10421|10419|10434.5|10432.5|10420|10418|947
1607530800000|2020-12-09 16:20:00|10420.5|10418.5|10423|10421|10424|10422|10412.5|10410.5|740
1607531100000|2020-12-09 16:25:00|10422.5|10420.5|10427|10425|10430|10428|10419.5|10417.5|1140
1607531400000|2020-12-09 16:30:00|10428|10426|10415|10413|10432.5|10430.5|10414.5|10412.5|1069
1607531700000|2020-12-09 16:35:00|10414.5|10412.5|10428.5|10426.5|10430.5|10428.5|10413|10411|497
1607532000000|2020-12-09 16:40:00|10428|10426|10432.5|10430.5|10433|10431|10428|10426|116
1607532300000|2020-12-09 16:45:00|10432|10430|10428|10426|10434|10432|10425|10423|350
1607532600000|2020-12-09 16:50:00|10427.5|10425.5|10434|10432|10434|10432|10424|10422|48
1607532900000|2020-12-09 16:55:00|10433.5|10431.5|10433|10431|10435.5|10433.5|10430|10428|61
1607533200000|2020-12-09 17:00:00|10433.5|10431.5|10429|10427|10434|10432|10427.5|10425.5|77
1607533500000|2020-12-09 17:05:00|10428.5|10426.5|10430|10428|10432|10430|10426|10424|28
1607533800000|2020-12-09 17:10:00|10431|10429|10429|10427|10433|10431|10427|10425|24
1607534100000|2020-12-09 17:15:00|10429.5|10427.5|10427|10425|10430.5|10428.5|10426|10424|21
1607534400000|2020-12-09 17:20:00|10426.5|10424.5|10428.5|10426.5|10432.5|10430.5|10425|10423|531
1607534700000|2020-12-09 17:25:00|10428|10426|10431.5|10429.5|10431.5|10429.5|10428|10426|14
1607535000000|2020-12-09 17:30:00|10431|10429|10431|10429|10431.5|10429.5|10426.5|10424.5|28
1607535300000|2020-12-09 17:35:00|10430.5|10428.5|10422|10420|10431|10429|10421.5|10419.5|87
1607535600000|2020-12-09 17:40:00|10421.5|10419.5|10423|10421|10425.5|10423.5|10421.5|10419.5|24
1607535900000|2020-12-09 17:45:00|10422.5|10420.5|10419|10417|10423|10421|10418.5|10416.5|34
1607536200000|2020-12-09 17:50:00|10418.5|10416.5|10423|10421|10423|10421|10415|10413|33
1607536500000|2020-12-09 17:55:00|10422.5|10420.5|10427|10425|10429|10427|10421|10419|27
1607536800000|2020-12-09 18:00:00|10426.5|10424.5|10415.5|10413.5|10426.5|10424.5|10414|10412|25
1607537100000|2020-12-09 18:05:00|10415|10413|10423.5|10421.5|10424|10422|10411.5|10409.5|37
1607537400000|2020-12-09 18:10:00|10423|10421|10423|10421|10424|10422|10419.5|10417.5|7
1607537700000|2020-12-09 18:15:00|10423.5|10421.5|10417.5|10415.5|10426.5|10424.5|10416|10414|15
1607538000000|2020-12-09 18:20:00|10418|10416|10414.5|10412.5|10421.5|10419.5|10414|10412|4
1607538300000|2020-12-09 18:25:00|10415|10413|10409|10407|10415|10413|10407|10405|27
1607538600000|2020-12-09 18:30:00|10408.5|10406.5|10399|10397|10408.5|10406.5|10399|10397|24
1607538900000|2020-12-09 18:35:00|10399.5|10397.5|10400.5|10398.5|10403|10401|10394.5|10392.5|26
1607539200000|2020-12-09 18:40:00|10400|10398|10410|10408|10411|10409|10398|10396|91
1607539500000|2020-12-09 18:45:00|10410.5|10408.5|10411|10409|10412.5|10410.5|10407.5|10405.5|7
1607539800000|2020-12-09 18:50:00|10411.5|10409.5|10411.5|10409.5|10413|10411|10406.5|10404.5|33
1607540100000|2020-12-09 18:55:00|10412|10410|10395.5|10393.5|10412.5|10410.5|10395.5|10393.5|49
1607540400000|2020-12-09 19:00:00|10396|10394|10407.5|10405.5|10409.5|10407.5|10396|10394|19
1607540700000|2020-12-09 19:05:00|10408|10406|10409|10407|10410.5|10408.5|10404.5|10402.5|5
1607541000000|2020-12-09 19:10:00|10408.5|10406.5|10412.5|10410.5|10414|10412|10405.5|10403.5|13
1607541300000|2020-12-09 19:15:00|10412|10410|10412|10410|10414.5|10412.5|10406.5|10404.5|10
1607541600000|2020-12-09 19:20:00|10411.5|10409.5|10416|10414|10416.5|10414.5|10409.5|10407.5|3
1607541900000|2020-12-09 19:25:00|10415.5|10413.5|10424.5|10422.5|10424.5|10422.5|10415.5|10413.5|16
1607542200000|2020-12-09 19:30:00|10424|10422|10417.5|10415.5|10424.5|10422.5|10417|10415|36
1607542500000|2020-12-09 19:35:00|10418|10416|10418|10416|10422|10420|10416|10414|23
1607542800000|2020-12-09 19:40:00|10417.5|10415.5|10410|10408|10420.5|10418.5|10409.5|10407.5|29
1607543100000|2020-12-09 19:45:00|10410.5|10408.5|10419.5|10417.5|10421.5|10419.5|10408.5|10406.5|22
1607543400000|2020-12-09 19:50:00|10420|10418|10421.5|10419.5|10422|10420|10416|10414|13
1607543700000|2020-12-09 19:55:00|10421|10419|10418.5|10416.5|10422|10420|10416.5|10414.5|8
1607544000000|2020-12-09 20:00:00|10418|10416|10418|10416|10420.5|10418.5|10415.5|10413.5|3
1607544300000|2020-12-09 20:05:00|10417.5|10415.5|10420.5|10418.5|10422|10420|10416.5|10414.5|9
1607544600000|2020-12-09 20:10:00|10421|10419|10423.5|10421.5|10427|10425|10421|10419|33
1607544900000|2020-12-09 20:15:00|10424.5|10422.5|10417|10415|10424.5|10422.5|10416.5|10414.5|42
1607545200000|2020-12-09 20:20:00|10417.5|10415.5|10417.5|10415.5|10421|10419|10417|10415|15
1607545500000|2020-12-09 20:25:00|10418|10416|10414.5|10412.5|10418|10416|10408.5|10406.5|59
1607545800000|2020-12-09 20:30:00|10414|10412|10422.5|10420.5|10423|10421|10414|10412|91
1607546100000|2020-12-09 20:35:00|10422|10420|10426|10424|10427|10425|10416.5|10414.5|33
1607546400000|2020-12-09 20:40:00|10425.5|10423.5|10431.5|10429.5|10433|10431|10425.5|10423.5|47
1607546700000|2020-12-09 20:45:00|10432|10430|10428.5|10426.5|10438|10436|10428|10426|55
1607547000000|2020-12-09 20:50:00|10429|10427|10438.5|10436.5|10441|10439|10428|10426|170
1607547300000|2020-12-09 20:55:00|10439|10437|10437.9|10431.9|10451|10449|10437.9|10431.9|162
1607547600000|2020-12-09 21:00:00|10437.6|10431.6|10433.2|10427.2|10441.9|10435.9|10428.2|10422.2|1
1607547900000|2020-12-09 21:05:00|10433.1|10427.1|10434.1|10428.1|10435.1|10429.1|10431.6|10425.6|0
1607548200000|2020-12-09 21:10:00|10434.5|10428.5|10438.4|10432.4|10439.8|10433.8|10432.2|10426.2|0
1607548500000|2020-12-09 21:15:00|10438.2|10432.2|10437.8|10431.8|10438.6|10432.6|10436.7|10430.7|0
1607548800000|2020-12-09 21:20:00|10437.5|10431.5|10438.2|10432.2|10438.5|10432.5|10437.1|10431.1|0
1607549100000|2020-12-09 21:25:00|10438|10432|10436.9|10430.9|10438.2|10432.2|10436.7|10430.7|0
1607549400000|2020-12-09 21:30:00|10436.7|10430.7|10439.5|10433.5|10440.1|10434.1|10436.6|10430.6|0
1607549700000|2020-12-09 21:35:00|10439.4|10433.4|10437.9|10431.9|10439.5|10433.5|10436.6|10430.6|0
1607550000000|2020-12-09 21:40:00|10438|10432|10437.9|10431.9|10438.5|10432.5|10437.2|10431.2|0
1607550300000|2020-12-09 21:45:00|10437.8|10431.8|10436.6|10430.6|10438.5|10432.5|10436.1|10430.1|0
1607550600000|2020-12-09 21:50:00|10436.7|10430.7|10442.9|10436.9|10444|10438|10436.7|10430.7|0
1607550900000|2020-12-09 21:55:00|10443.1|10437.1|10442.9|10436.9|10444.8|10438.8|10442.4|10436.4|0
1607551200000|2020-12-09 22:00:00|10443.2|10437.2|10442.9|10436.9|10443.6|10437.6|10442|10436|0
1607551500000|2020-12-09 22:05:00|10443.6|10437.6|10442|10436|10443.6|10437.6|10442|10436|0
1607551800000|2020-12-09 22:10:00|10442.3|10436.3|10441.4|10435.4|10442.3|10436.3|10441.4|10435.4|0
1607552100000|2020-12-09 22:15:00|10441.2|10435.2|10441.6|10435.6|10442|10436|10441.2|10435.2|0
1607552400000|2020-12-09 22:20:00|10441.4|10435.4|10441.6|10435.6|10441.8|10435.8|10441.4|10435.4|0
1607552700000|2020-12-09 22:25:00|10442.3|10436.3|10442.3|10436.3|10442.7|10436.7|10441.4|10435.4|0
1607553000000|2020-12-09 22:30:00|10442.5|10436.5|10440.9|10434.9|10442.5|10436.5|10439.8|10433.8|0
1607553300000|2020-12-09 22:35:00|10440.5|10434.5|10440.5|10434.5|10441.2|10435.2|10439.4|10433.4|0
1607553600000|2020-12-09 22:40:00|10440.7|10434.7|10440.5|10434.5|10440.7|10434.7|10439.2|10433.2|0
1607553900000|2020-12-09 22:45:00|10440.7|10434.7|10441.2|10435.2|10441.4|10435.4|10440.5|10434.5|0
1607554200000|2020-12-09 22:50:00|10441.6|10435.6|10441.4|10435.4|10442.3|10436.3|10441.2|10435.2|0
1607554500000|2020-12-09 22:55:00|10441.6|10435.6|10440.5|10434.5|10442.7|10436.7|10440.3|10434.3|0
1607554800000|2020-12-09 23:00:00|10440.3|10434.3|10446.6|10440.6|10446.6|10440.6|10439|10433|0
1607555100000|2020-12-09 23:05:00|10446.7|10440.7|10449.7|10443.7|10450|10444|10445.6|10439.6|0
1607555400000|2020-12-09 23:10:00|10449.5|10443.5|10450.8|10444.8|10453.7|10447.7|10447.9|10441.9|0
1607555700000|2020-12-09 23:15:00|10450.7|10444.7|10450.5|10444.5|10452.6|10446.6|10449.7|10443.7|0
1607556000000|2020-12-09 23:20:00|10450.3|10444.3|10451.9|10445.9|10453.1|10447.1|10449.7|10443.7|0
1607556300000|2020-12-09 23:25:00|10451.8|10445.8|10453.7|10447.7|10454.7|10448.7|10451.3|10445.3|0
1607556600000|2020-12-09 23:30:00|10453.8|10447.8|10453.1|10447.1|10454.2|10448.2|10452.6|10446.6|0
1607556900000|2020-12-09 23:35:00|10453.3|10447.3|10456.6|10450.6|10457.1|10451.1|10452.6|10446.6|0
1607557200000|2020-12-09 23:40:00|10457.1|10451.1|10454.7|10448.7|10457.1|10451.1|10454.2|10448.2|0
1607557500000|2020-12-09 23:45:00|10454.2|10448.2|10450.3|10444.3|10454.2|10448.2|10450.3|10444.3|0
1607557800000|2020-12-09 23:50:00|10450.8|10444.8|10451.3|10445.3|10452.6|10446.6|10450.3|10444.3|0
1607558100000|2020-12-09 23:55:00|10451.4|10445.4|10451.3|10445.3|10451.9|10445.9|10450|10444|0
1607558400000|2020-12-10 00:00:00|10451.4|10445.4|10451.9|10445.9|10453.1|10447.1|10450.8|10444.8|0
1607558700000|2020-12-10 00:05:00|10451.8|10445.8|10450.8|10444.8|10451.9|10445.9|10447.9|10441.9|0
1607559000000|2020-12-10 00:10:00|10450.7|10444.7|10450.3|10444.3|10454.7|10448.7|10450.3|10444.3|0
1607559300000|2020-12-10 00:15:00|10450.2|10444.2|10436.3|10430.3|10450.8|10444.8|10433.9|10427.9|0
1607559600000|2020-12-10 00:20:00|10435.5|10429.5|10438.7|10432.7|10441|10435|10434|10428|0
1607559900000|2020-12-10 00:25:00|10438.6|10432.6|10441|10435|10441|10435|10436.3|10430.3|0
1607560200000|2020-12-10 00:30:00|10440.9|10434.9|10441.1|10435.1|10441.1|10435.1|10438.6|10432.6|0
1607560500000|2020-12-10 00:35:00|10440.9|10434.9|10443.5|10437.5|10443.5|10437.5|10440.8|10434.8|0
1607560800000|2020-12-10 00:40:00|10443.6|10437.6|10445|10439|10446.1|10440.1|10443.5|10437.5|0
1607561100000|2020-12-10 00:45:00|10444.6|10438.6|10443.6|10437.6|10446.1|10440.1|10443.6|10437.6|0
1607561400000|2020-12-10 00:50:00|10443.5|10437.5|10441.1|10435.1|10443.6|10437.6|10441.1|10435.1|0
1607561700000|2020-12-10 00:55:00|10441.2|10435.2|10442.2|10436.2|10443.6|10437.6|10441.1|10435.1|0
1607562000000|2020-12-10 01:00:00|10441.8|10435.8|10441|10435|10445.9|10439.9|10438.6|10432.6|0
1607562300000|2020-12-10 01:05:00|10440.9|10434.9|10441.2|10435.2|10443.6|10437.6|10438.5|10432.5|0
1607562600000|2020-12-10 01:10:00|10441.1|10435.1|10438.7|10432.7|10441.1|10435.1|10438.6|10432.6|0
1607562900000|2020-12-10 01:15:00|10439.5|10433.5|10440.9|10434.9|10443.3|10437.3|10438.6|10432.6|0
1607563200000|2020-12-10 01:20:00|10441|10435|10443.6|10437.6|10443.6|10437.6|10440.8|10434.8|0
1607563500000|2020-12-10 01:25:00|10443.5|10437.5|10438.6|10432.6|10443.6|10437.6|10438.6|10432.6|0
1607563800000|2020-12-10 01:30:00|10438.7|10432.7|10446.1|10440.1|10446.1|10440.1|10431.2|10425.2|0
1607564100000|2020-12-10 01:35:00|10446|10440|10441.2|10435.2|10446.2|10440.2|10441.2|10435.2|0
1607564400000|2020-12-10 01:40:00|10441.3|10435.3|10440.9|10434.9|10441.3|10435.3|10438.5|10432.5|0
1607564700000|2020-12-10 01:45:00|10440.5|10434.5|10436.2|10430.2|10441|10435|10436.1|10430.1|0
1607565000000|2020-12-10 01:50:00|10436.3|10430.3|10436.3|10430.3|10436.3|10430.3|10435.1|10429.1|0
1607565300000|2020-12-10 01:55:00|10436.2|10430.2|10436.3|10430.3|10438.5|10432.5|10436.1|10430.1|0
1607565600000|2020-12-10 02:00:00|10437.1|10431.1|10441.2|10435.2|10441.2|10435.2|10436.3|10430.3|0
1607565900000|2020-12-10 02:05:00|10441.1|10435.1|10442.6|10436.6|10443.5|10437.5|10438.7|10432.7|0
1607566200000|2020-12-10 02:10:00|10441.1|10435.1|10441|10435|10443.5|10437.5|10441|10435|0
1607566500000|2020-12-10 02:15:00|10441.1|10435.1|10441.2|10435.2|10443.5|10437.5|10438.7|10432.7|0
1607566800000|2020-12-10 02:20:00|10441.1|10435.1|10434.4|10428.4|10441.1|10435.1|10434.2|10428.2|0
1607567100000|2020-12-10 02:25:00|10434.3|10428.3|10436.6|10430.6|10436.7|10430.7|10434.3|10428.3|0
1607567400000|2020-12-10 02:30:00|10436.7|10430.7|10439.1|10433.1|10439.1|10433.1|10436.7|10430.7|0
1607567700000|2020-12-10 02:35:00|10439|10433|10441.3|10435.3|10441.5|10435.5|10438.9|10432.9|0
1607568000000|2020-12-10 02:40:00|10441.4|10435.4|10439.1|10433.1|10441.4|10435.4|10438.9|10432.9|0
1607568300000|2020-12-10 02:45:00|10439|10433|10439.2|10433.2|10439.2|10433.2|10439|10433|0
1607568600000|2020-12-10 02:50:00|10439.6|10433.6|10441.5|10435.5|10441.6|10435.6|10439.2|10433.2|0
1607568900000|2020-12-10 02:55:00|10441.6|10435.6|10441.5|10435.5|10443.9|10437.9|10441.5|10435.5|0
1607569200000|2020-12-10 03:00:00|10441.6|10435.6|10441.5|10435.5|10443.9|10437.9|10441.4|10435.4|0
1607569500000|2020-12-10 03:05:00|10441.4|10435.4|10441.4|10435.4|10441.4|10435.4|10439|10433|0
1607569800000|2020-12-10 03:10:00|10441.5|10435.5|10443.9|10437.9|10443.9|10437.9|10441.4|10435.4|0
1607570100000|2020-12-10 03:15:00|10443.8|10437.8|10430.9|10424.9|10443.8|10437.8|10428.2|10422.2|0
1607570400000|2020-12-10 03:20:00|10430.8|10424.8|10433.4|10427.4|10433.4|10427.4|10429.7|10423.7|0
1607570700000|2020-12-10 03:25:00|10433.5|10427.5|10430.8|10424.8|10433.5|10427.5|10428.1|10422.1|0
1607571000000|2020-12-10 03:30:00|10430.9|10424.9|10433.2|10427.2|10433.3|10427.3|10428.4|10422.4|0
1607571300000|2020-12-10 03:35:00|10433.1|10427.1|10433.2|10427.2|10433.3|10427.3|10432|10426|0
1607571600000|2020-12-10 03:40:00|10433.1|10427.1|10433.3|10427.3|10435.7|10429.7|10433.1|10427.1|0
1607571900000|2020-12-10 03:45:00|10433.7|10427.7|10433.2|10427.2|10435.7|10429.7|10433.2|10427.2|0
1607572200000|2020-12-10 03:50:00|10433|10427|10430.7|10424.7|10433.2|10427.2|10430.6|10424.6|0
1607572500000|2020-12-10 03:55:00|10430.6|10424.6|10435.4|10429.4|10435.4|10429.4|10430.6|10424.6|0
1607572800000|2020-12-10 04:00:00|10435.3|10429.3|10435.5|10429.5|10435.6|10429.6|10435.3|10429.3|0
1607573100000|2020-12-10 04:05:00|10435.6|10429.6|10437.9|10431.9|10437.9|10431.9|10435.5|10429.5|0
1607573400000|2020-12-10 04:10:00|10437.8|10431.8|10438|10432|10438|10432|10437.7|10431.7|0
1607573700000|2020-12-10 04:15:00|10437.9|10431.9|10437.9|10431.9|10438|10432|10437.9|10431.9|0
1607574000000|2020-12-10 04:20:00|10438|10432|10442.8|10436.8|10442.9|10436.9|10437.9|10431.9|0
1607574300000|2020-12-10 04:25:00|10442.9|10436.9|10445.3|10439.3|10445.3|10439.3|10442.8|10436.8|0
1607574600000|2020-12-10 04:30:00|10445.2|10439.2|10442.9|10436.9|10445.3|10439.3|10442.8|10436.8|0
1607574900000|2020-12-10 04:35:00|10442.8|10436.8|10447.7|10441.7|10447.8|10441.8|10442.8|10436.8|0
1607575200000|2020-12-10 04:40:00|10447.8|10441.8|10445.6|10439.6|10447.8|10441.8|10445.4|10439.4|0
1607575500000|2020-12-10 04:45:00|10445.5|10439.5|10443.1|10437.1|10447.8|10441.8|10443.1|10437.1|0
1607575800000|2020-12-10 04:50:00|10443.2|10437.2|10445.6|10439.6|10447.9|10441.9|10443.2|10437.2|0
1607576100000|2020-12-10 04:55:00|10446.4|10440.4|10443.2|10437.2|10447.9|10441.9|10443.1|10437.1|0
1607576400000|2020-12-10 05:00:00|10443.6|10437.6|10443.1|10437.1|10444.3|10438.3|10440.7|10434.7|0
1607576700000|2020-12-10 05:05:00|10442.7|10436.7|10438.3|10432.3|10443.1|10437.1|10438.3|10432.3|0
1607577000000|2020-12-10 05:10:00|10438.2|10432.2|10438|10432|10438.2|10432.2|10437.9|10431.9|0
1607577300000|2020-12-10 05:15:00|10437.9|10431.9|10438|10432|10438|10432|10437.9|10431.9|0
1607577600000|2020-12-10 05:20:00|10438.4|10432.4|10435.5|10429.5|10440.4|10434.4|10435.5|10429.5|0
1607577900000|2020-12-10 05:25:00|10435.4|10429.4|10435.5|10429.5|10435.5|10429.5|10435.4|10429.4|0
1607578200000|2020-12-10 05:30:00|10436.3|10430.3|10440.5|10434.5|10440.6|10434.6|10436.3|10430.3|0
1607578500000|2020-12-10 05:35:00|10440.4|10434.4|10438|10432|10440.5|10434.5|10437.8|10431.8|0
1607578800000|2020-12-10 05:40:00|10437.9|10431.9|10440.3|10434.3|10440.3|10434.3|10435.4|10429.4|0
1607579100000|2020-12-10 05:45:00|10440.2|10434.2|10440.2|10434.2|10440.3|10434.3|10440.1|10434.1|0
1607579400000|2020-12-10 05:50:00|10440.1|10434.1|10435.1|10429.1|10440.2|10434.2|10435.1|10429.1|0
1607579700000|2020-12-10 05:55:00|10435|10429|10434.8|10428.8|10435|10429|10432.3|10426.3|0
1607580000000|2020-12-10 06:00:00|10434.7|10428.7|10432.5|10426.5|10434.7|10428.7|10432.3|10426.3|0
1607580300000|2020-12-10 06:05:00|10432.4|10426.4|10427.7|10421.7|10432.5|10426.5|10427.6|10421.6|0
1607580600000|2020-12-10 06:10:00|10428.1|10422.1|10427.7|10421.7|10430.1|10424.1|10425.1|10419.1|0
1607580900000|2020-12-10 06:15:00|10427.8|10421.8|10430.1|10424.1|10430.1|10424.1|10427.7|10421.7|0
1607581200000|2020-12-10 06:20:00|10430.2|10424.2|10430.4|10424.4|10430.4|10424.4|10430.2|10424.2|0
1607581500000|2020-12-10 06:25:00|10431.2|10425.2|10430.4|10424.4|10432.8|10426.8|10430.4|10424.4|0
1607581800000|2020-12-10 06:30:00|10430.8|10424.8|10430.2|10424.2|10431.6|10425.6|10427.9|10421.9|0
1607582100000|2020-12-10 06:35:00|10430.3|10424.3|10425.8|10419.8|10430.7|10424.7|10425.8|10419.8|0
1607582400000|2020-12-10 06:40:00|10425.9|10419.9|10418.4|10412.4|10425.9|10419.9|10418.4|10412.4|0
1607582700000|2020-12-10 06:45:00|10418.3|10412.3|10416.2|10410.2|10420.9|10414.9|10416.2|10410.2|0
1607583000000|2020-12-10 06:50:00|10416.1|10410.1|10417.4|10411.4|10418.6|10412.6|10416|10410|0
1607583300000|2020-12-10 06:55:00|10417|10411|10416.2|10410.2|10418.6|10412.6|10416.1|10410.1|0
1607583600000|2020-12-10 07:00:00|10421|10419|10429|10427|10430.5|10428.5|10414.5|10412.5|215
1607583900000|2020-12-10 07:05:00|10430|10428|10431.5|10429.5|10432|10430|10427.5|10425.5|33
1607584200000|2020-12-10 07:10:00|10432|10430|10431.5|10429.5|10433.5|10431.5|10431.5|10429.5|35
1607584500000|2020-12-10 07:15:00|10431|10429|10436|10434|10436.5|10434.5|10429.5|10427.5|23
1607584800000|2020-12-10 07:20:00|10435.5|10433.5|10431|10429|10436.5|10434.5|10430.5|10428.5|33
1607585100000|2020-12-10 07:25:00|10430.5|10428.5|10424.5|10422.5|10430.5|10428.5|10424.5|10422.5|62
1607585400000|2020-12-10 07:30:00|10424|10422|10427.5|10425.5|10428.5|10426.5|10423|10421|259
1607585700000|2020-12-10 07:35:00|10427|10425|10427.5|10425.5|10428.5|10426.5|10425|10423|14
1607586000000|2020-12-10 07:40:00|10428|10426|10429.5|10427.5|10430|10428|10428|10426|9
1607586300000|2020-12-10 07:45:00|10430.5|10428.5|10432|10430|10432.5|10430.5|10428.5|10426.5|41
1607586600000|2020-12-10 07:50:00|10431.5|10429.5|10435.5|10433.5|10436|10434|10430|10428|278
1607586900000|2020-12-10 07:55:00|10435|10433|10445.5|10443.5|10445.5|10443.5|10433.5|10431.5|201
1607587200000|2020-12-10 08:00:00|10448|10446|10452|10450|10463|10461|10448|10446|862
1607587500000|2020-12-10 08:05:00|10451.5|10449.5|10444.5|10442.5|10457.5|10455.5|10442.5|10440.5|399
1607587800000|2020-12-10 08:10:00|10444|10442|10458|10456|10465.5|10463.5|10443|10441|312
1607588100000|2020-12-10 08:15:00|10459|10457|10452.5|10450.5|10461|10459|10450|10448|220
1607588400000|2020-12-10 08:20:00|10452|10450|10454|10452|10461|10459|10451|10449|286
1607588700000|2020-12-10 08:25:00|10452.5|10450.5|10452.5|10450.5|10461|10459|10449|10447|210
1607589000000|2020-12-10 08:30:00|10453|10451|10467|10465|10469.5|10467.5|10453|10451|264
1607589300000|2020-12-10 08:35:00|10466.5|10464.5|10463|10461|10469|10467|10462|10460|295
1607589600000|2020-12-10 08:40:00|10463.2|10461.2|10461.2|10459.2|10463.7|10461.7|10455.7|10453.7|337
1607589900000|2020-12-10 08:45:00|10462.2|10460.2|10470.2|10468.2|10470.7|10468.7|10461.7|10459.7|274
1607590200000|2020-12-10 08:50:00|10470.7|10468.7|10459.2|10457.2|10470.7|10468.7|10455.7|10453.7|185
1607590500000|2020-12-10 08:55:00|10459.7|10457.7|10455.7|10453.7|10460.2|10458.2|10454.2|10452.2|121
1607590800000|2020-12-10 09:00:00|10456.2|10454.2|10465.7|10463.7|10468.2|10466.2|10454.2|10452.2|552
1607591100000|2020-12-10 09:05:00|10465.2|10463.2|10470.7|10468.7|10471.7|10469.7|10461.2|10459.2|287
1607591400000|2020-12-10 09:10:00|10471.2|10469.2|10467.7|10465.7|10473.2|10471.2|10465.7|10463.7|182
1607591700000|2020-12-10 09:15:00|10468.2|10466.2|10469.7|10467.7|10470.2|10468.2|10464.2|10462.2|187
1607592000000|2020-12-10 09:20:00|10469.2|10467.2|10466.2|10464.2|10472.2|10470.2|10465.2|10463.2|150
1607592300000|2020-12-10 09:25:00|10465.7|10463.7|10473.7|10471.7|10476.2|10474.2|10465.7|10463.7|832
1607592600000|2020-12-10 09:30:00|10473.2|10471.2|10471.2|10469.2|10474.7|10472.7|10469.2|10467.2|154
1607592900000|2020-12-10 09:35:00|10470.7|10468.7|10460.2|10458.2|10472.2|10470.2|10460.2|10458.2|195
1607593200000|2020-12-10 09:40:00|10460.7|10458.7|10468.2|10466.2|10469.2|10467.2|10460.2|10458.2|116
1607593500000|2020-12-10 09:45:00|10468.7|10466.7|10475.7|10473.7|10476.2|10474.2|10466.2|10464.2|216
1607593800000|2020-12-10 09:50:00|10475.2|10473.2|10468.2|10466.2|10475.2|10473.2|10467.7|10465.7|157
1607594100000|2020-12-10 09:55:00|10468.7|10466.7|10468.7|10466.7|10474.2|10472.2|10467.7|10465.7|117
1607594400000|2020-12-10 10:00:00|10469.2|10467.2|10484.2|10482.2|10485.2|10483.2|10469.2|10467.2|321
1607594700000|2020-12-10 10:05:00|10483.7|10481.7|10481.2|10479.2|10484.2|10482.2|10478.2|10476.2|186
1607595000000|2020-12-10 10:10:00|10480.7|10478.7|10483.2|10481.2|10485.2|10483.2|10480.2|10478.2|140
1607595300000|2020-12-10 10:15:00|10482.7|10480.7|10477.2|10475.2|10483.2|10481.2|10477.2|10475.2|375
1607595600000|2020-12-10 10:20:00|10476.7|10474.7|10480.2|10478.2|10480.2|10478.2|10476.2|10474.2|122
1607595900000|2020-12-10 10:25:00|10480.7|10478.7|10481.7|10479.7|10483.2|10481.2|10478.2|10476.2|103
1607596200000|2020-12-10 10:30:00|10481.2|10479.2|10475.2|10473.2|10482.2|10480.2|10475.2|10473.2|88
1607596500000|2020-12-10 10:35:00|10474.7|10472.7|10480.7|10478.7|10481.2|10479.2|10473.7|10471.7|191
1607596800000|2020-12-10 10:40:00|10481.2|10479.2|10480.7|10478.7|10484.2|10482.2|10479.2|10477.2|194
1607597100000|2020-12-10 10:45:00|10480.2|10478.2|10479.7|10477.7|10483.2|10481.2|10479.2|10477.2|162
1607597400000|2020-12-10 10:50:00|10480.2|10478.2|10478.2|10476.2|10482.2|10480.2|10476.2|10474.2|555
1607597700000|2020-12-10 10:55:00|10475.7|10473.7|10477.2|10475.2|10477.2|10475.2|10471.2|10469.2|255
1607598000000|2020-12-10 11:00:00|10478.2|10476.2|10475.2|10473.2|10480.2|10478.2|10474.2|10472.2|252
1607598300000|2020-12-10 11:05:00|10474.2|10472.2|10477.2|10475.2|10478.2|10476.2|10472.2|10470.2|154
1607598600000|2020-12-10 11:10:00|10477.7|10475.7|10475.7|10473.7|10479.2|10477.2|10475.7|10473.7|115
1607598900000|2020-12-10 11:15:00|10476.2|10474.2|10471.7|10469.7|10476.7|10474.7|10467.7|10465.7|189
1607599200000|2020-12-10 11:20:00|10472.2|10470.2|10477.2|10475.2|10478.7|10476.7|10471.2|10469.2|367
1607599500000|2020-12-10 11:25:00|10476.7|10474.7|10480.2|10478.2|10481.2|10479.2|10474.2|10472.2|289
1607599800000|2020-12-10 11:30:00|10480.7|10478.7|10480.7|10478.7|10482.2|10480.2|10478.7|10476.7|224
1607600100000|2020-12-10 11:35:00|10480.2|10478.2|10483.2|10481.2|10483.2|10481.2|10480.2|10478.2|125
1607600400000|2020-12-10 11:40:00|10484.2|10482.2|10484.2|10482.2|10485.7|10483.7|10482.2|10480.2|138
1607600700000|2020-12-10 11:45:00|10483.7|10481.7|10482.2|10480.2|10486.2|10484.2|10479.2|10477.2|328
1607601000000|2020-12-10 11:50:00|10481.2|10479.2|10480.2|10478.2|10483.7|10481.7|10479.2|10477.2|108
1607601300000|2020-12-10 11:55:00|10480.7|10478.7|10486.2|10484.2|10487.2|10485.2|10480.2|10478.2|99
1607601600000|2020-12-10 12:00:00|10486.7|10484.7|10478.7|10476.7|10486.7|10484.7|10478.2|10476.2|117
1607601900000|2020-12-10 12:05:00|10478.2|10476.2|10477.2|10475.2|10478.7|10476.7|10473.7|10471.7|61
1607602200000|2020-12-10 12:10:00|10477.7|10475.7|10472.7|10470.7|10478.7|10476.7|10471.7|10469.7|81
1607602500000|2020-12-10 12:15:00|10472.2|10470.2|10474.2|10472.2|10475.2|10473.2|10472.2|10470.2|165
1607602800000|2020-12-10 12:20:00|10473.7|10471.7|10468.2|10466.2|10474.7|10472.7|10466.2|10464.2|236
1607603100000|2020-12-10 12:25:00|10468.7|10466.7|10466.7|10464.7|10470.2|10468.2|10465.7|10463.7|98
1607603400000|2020-12-10 12:30:00|10466.2|10464.2|10461.2|10459.2|10468.7|10466.7|10460.2|10458.2|206
1607603700000|2020-12-10 12:35:00|10460.7|10458.7|10465.7|10463.7|10466.2|10464.2|10459.2|10457.2|196
1607604000000|2020-12-10 12:40:00|10466.1|10464.1|10464.6|10462.6|10466.6|10464.6|10460.1|10458.1|167
1607604300000|2020-12-10 12:45:00|10464.1|10462.1|10461.1|10459.1|10475.1|10473.1|10453.1|10451.1|877
1607604600000|2020-12-10 12:50:00|10460.6|10458.6|10461.6|10459.6|10464.6|10462.6|10459.1|10457.1|378
1607604900000|2020-12-10 12:55:00|10461.1|10459.1|10457.1|10455.1|10461.1|10459.1|10455.6|10453.6|198
1607605200000|2020-12-10 13:00:00|10456.6|10454.6|10457.1|10455.1|10459.1|10457.1|10451.1|10449.1|395
1607605500000|2020-12-10 13:05:00|10456.6|10454.6|10457.1|10455.1|10458.1|10456.1|10453.6|10451.6|1035
1607605800000|2020-12-10 13:10:00|10458.1|10456.1|10461.1|10459.1|10462.6|10460.6|10453.1|10451.1|222
1607606100000|2020-12-10 13:15:00|10461.6|10459.6|10459.1|10457.1|10462.6|10460.6|10458.1|10456.1|110
1607606400000|2020-12-10 13:20:00|10459.6|10457.6|10465.6|10463.6|10467.1|10465.1|10459.6|10457.6|145
1607606700000|2020-12-10 13:25:00|10466.1|10464.1|10466.6|10464.6|10468.1|10466.1|10463.1|10461.1|105
1607607000000|2020-12-10 13:30:00|10466.1|10464.1|10459.1|10457.1|10467.6|10465.6|10459.1|10457.1|248
1607607300000|2020-12-10 13:35:00|10458.6|10456.6|10454.6|10452.6|10460.1|10458.1|10451.1|10449.1|259
1607607600000|2020-12-10 13:40:00|10454.1|10452.1|10446.6|10444.6|10455.1|10453.1|10443.1|10441.1|725
1607607900000|2020-12-10 13:45:00|10446.1|10444.1|10442.6|10440.6|10446.1|10444.1|10439.1|10437.1|381
1607608200000|2020-12-10 13:50:00|10443.1|10441.1|10431.1|10429.1|10444.1|10442.1|10429.1|10427.1|283
1607608500000|2020-12-10 13:55:00|10430.6|10428.6|10419.6|10417.6|10435.1|10433.1|10414.1|10412.1|551
1607608800000|2020-12-10 14:00:00|10419.1|10417.1|10413.1|10411.1|10425.1|10423.1|10410.6|10408.6|469
1607609100000|2020-12-10 14:05:00|10411.6|10409.6|10401.1|10399.1|10415.1|10413.1|10397.6|10395.6|376
1607609400000|2020-12-10 14:10:00|10400.6|10398.6|10389.6|10387.6|10400.6|10398.6|10389.1|10387.1|431
1607609700000|2020-12-10 14:15:00|10389.1|10387.1|10395.1|10393.1|10399.6|10397.6|10388.1|10386.1|301
1607610000000|2020-12-10 14:20:00|10394.6|10392.6|10395.1|10393.1|10399.1|10397.1|10387.6|10385.6|354
1607610300000|2020-12-10 14:25:00|10395.6|10393.6|10394.1|10392.1|10399.1|10397.1|10393.1|10391.1|323
1607610600000|2020-12-10 14:30:00|10393.6|10391.6|10380.1|10378.1|10400.1|10398.1|10376.1|10374.1|652
1607610900000|2020-12-10 14:35:00|10379.1|10377.1|10402.1|10400.1|10402.1|10400.1|10378.1|10376.1|387
1607611200000|2020-12-10 14:40:00|10401.6|10399.6|10391.6|10389.6|10402.6|10400.6|10389.1|10387.1|390
1607611500000|2020-12-10 14:45:00|10392.1|10390.1|10397.1|10395.1|10398.1|10396.1|10387.1|10385.1|370
1607611800000|2020-12-10 14:50:00|10398.6|10396.6|10400.6|10398.6|10403.1|10401.1|10396.1|10394.1|347
1607612100000|2020-12-10 14:55:00|10401.1|10399.1|10409.1|10407.1|10417.1|10415.1|10401.1|10399.1|719
1607612400000|2020-12-10 15:00:00|10409.6|10407.6|10409.6|10407.6|10414.6|10412.6|10407.1|10405.1|415
1607612700000|2020-12-10 15:05:00|10410.1|10408.1|10424.1|10422.1|10428.1|10426.1|10409.1|10407.1|545
1607613000000|2020-12-10 15:10:00|10423.2|10421.2|10426.7|10424.7|10429.7|10427.7|10420.7|10418.7|404
1607613300000|2020-12-10 15:15:00|10427.2|10425.2|10426.7|10424.7|10430.2|10428.2|10424.2|10422.2|239
1607613600000|2020-12-10 15:20:00|10426.2|10424.2|10421.2|10419.2|10429.2|10427.2|10421.2|10419.2|351
1607613900000|2020-12-10 15:25:00|10421.7|10419.7|10419.2|10417.2|10424.2|10422.2|10416.2|10414.2|264
1607614200000|2020-12-10 15:30:00|10419.7|10417.7|10410.7|10408.7|10422.2|10420.2|10410.7|10408.7|302
1607614500000|2020-12-10 15:35:00|10410.2|10408.2|10425.2|10423.2|10426.7|10424.7|10409.7|10407.7|329
1607614800000|2020-12-10 15:40:00|10425.7|10423.7|10423.7|10421.7|10427.2|10425.2|10420.2|10418.2|212
1607615100000|2020-12-10 15:45:00|10423.2|10421.2|10420.2|10418.2|10424.2|10422.2|10415.7|10413.7|152
1607615400000|2020-12-10 15:50:00|10420.7|10418.7|10420.2|10418.2|10428.2|10426.2|10419.2|10417.2|234
1607615700000|2020-12-10 15:55:00|10419.7|10417.7|10422.2|10420.2|10425.2|10423.2|10419.2|10417.2|291
1607616000000|2020-12-10 16:00:00|10421.7|10419.7|10420.2|10418.2|10425.2|10423.2|10416.2|10414.2|303
1607616300000|2020-12-10 16:05:00|10419.7|10417.7|10416.7|10414.7|10423.2|10421.2|10416.7|10414.7|312
1607616600000|2020-12-10 16:10:00|10417.2|10415.2|10423.2|10421.2|10423.2|10421.2|10413.7|10411.7|629
1607616900000|2020-12-10 16:15:00|10422.7|10420.7|10421.7|10419.7|10426.2|10424.2|10420.7|10418.7|492
1607617200000|2020-12-10 16:20:00|10422.2|10420.2|10417.2|10415.2|10428.2|10426.2|10417.2|10415.2|915
1607617500000|2020-12-10 16:25:00|10417.7|10415.7|10398.2|10396.2|10419.2|10417.2|10398.2|10396.2|2308
1607617800000|2020-12-10 16:30:00|10398.7|10396.7|10393.2|10391.2|10400.7|10398.7|10390.2|10388.2|973
1607618100000|2020-12-10 16:35:00|10393.7|10391.7|10392.2|10390.2|10395.7|10393.7|10388.2|10386.2|763
1607618400000|2020-12-10 16:40:00|10392.7|10390.7|10390.2|10388.2|10393.7|10391.7|10387.2|10385.2|140
1607618700000|2020-12-10 16:45:00|10389.7|10387.7|10384.2|10382.2|10391.7|10389.7|10383.7|10381.7|101
1607619000000|2020-12-10 16:50:00|10383.7|10381.7|10376.2|10374.2|10384.7|10382.7|10376.2|10374.2|72
1607619300000|2020-12-10 16:55:00|10375.7|10373.7|10377.2|10375.2|10378.2|10376.2|10373.2|10371.2|93
1607619600000|2020-12-10 17:00:00|10376.2|10374.2|10384.7|10382.7|10384.7|10382.7|10375.2|10373.2|865
1607619900000|2020-12-10 17:05:00|10385.2|10383.2|10390.2|10388.2|10390.7|10388.7|10384.2|10382.2|30
1607620200000|2020-12-10 17:10:00|10391.2|10389.2|10390.7|10388.7|10391.7|10389.7|10388.2|10386.2|63
1607620500000|2020-12-10 17:15:00|10391.2|10389.2|10393.7|10391.7|10394.2|10392.2|10390.7|10388.7|61
1607620800000|2020-12-10 17:20:00|10394.2|10392.2|10392.2|10390.2|10394.2|10392.2|10389.7|10387.7|60
1607621100000|2020-12-10 17:25:00|10392.7|10390.7|10394.2|10392.2|10395.2|10393.2|10390.2|10388.2|29
1607621400000|2020-12-10 17:30:00|10393.7|10391.7|10395.7|10393.7|10396.7|10394.7|10393.2|10391.2|23
1607621700000|2020-12-10 17:35:00|10395.2|10393.2|10393.7|10391.7|10397.2|10395.2|10393.2|10391.2|25
1607622000000|2020-12-10 17:40:00|10394.2|10392.2|10392.7|10390.7|10394.7|10392.7|10392.7|10390.7|8
1607622300000|2020-12-10 17:45:00|10392.2|10390.2|10388.2|10386.2|10394.7|10392.7|10387.7|10385.7|15
1607622600000|2020-12-10 17:50:00|10387.7|10385.7|10386.7|10384.7|10389.7|10387.7|10385.2|10383.2|20
1607622900000|2020-12-10 17:55:00|10387.2|10385.2|10389.7|10387.7|10391.2|10389.2|10386.2|10384.2|16
1607623200000|2020-12-10 18:00:00|10390.2|10388.2|10390.7|10388.7|10393.2|10391.2|10387.7|10385.7|24
1607623500000|2020-12-10 18:05:00|10391.2|10389.2|10395.7|10393.7|10398.7|10396.7|10390.7|10388.7|19
1607623800000|2020-12-10 18:10:00|10395.2|10393.2|10398.2|10396.2|10399.7|10397.7|10394.7|10392.7|23
1607624100000|2020-12-10 18:15:00|10398.7|10396.7|10398.2|10396.2|10398.7|10396.7|10394.2|10392.2|8
1607624400000|2020-12-10 18:20:00|10397.7|10395.7|10391.2|10389.2|10399.2|10397.2|10391.2|10389.2|57
1607624700000|2020-12-10 18:25:00|10390.2|10388.2|10391.2|10389.2|10394.2|10392.2|10390.2|10388.2|23
1607625000000|2020-12-10 18:30:00|10391.7|10389.7|10386.2|10384.2|10392.7|10390.7|10385.2|10383.2|21
1607625300000|2020-12-10 18:35:00|10386.7|10384.7|10384.7|10382.7|10386.7|10384.7|10383.2|10381.2|27
1607625600000|2020-12-10 18:40:00|10384.2|10382.2|10382.2|10380.2|10384.2|10382.2|10381.2|10379.2|17
1607625900000|2020-12-10 18:45:00|10382.7|10380.7|10384.7|10382.7|10385.2|10383.2|10381.2|10379.2|6
1607626200000|2020-12-10 18:50:00|10384.2|10382.2|10386.7|10384.7|10387.7|10385.7|10383.2|10381.2|2
1607626500000|2020-12-10 18:55:00|10386.2|10384.2|10385.7|10383.7|10387.7|10385.7|10383.2|10381.2|9
1607626800000|2020-12-10 19:00:00|10386.2|10384.2|10382.7|10380.7|10388.7|10386.7|10382.2|10380.2|20
1607627100000|2020-12-10 19:05:00|10383.2|10381.2|10383.7|10381.7|10384.2|10382.2|10382.2|10380.2|3
1607627400000|2020-12-10 19:10:00|10384.2|10382.2|10376.7|10374.7|10384.2|10382.2|10375.7|10373.7|28
1607627700000|2020-12-10 19:15:00|10377.2|10375.2|10380.7|10378.7|10381.2|10379.2|10377.2|10375.2|9
1607628000000|2020-12-10 19:20:00|10380.2|10378.2|10380.2|10378.2|10381.2|10379.2|10379.2|10377.2|7
1607628300000|2020-12-10 19:25:00|10380.7|10378.7|10379.7|10377.7|10382.7|10380.7|10379.7|10377.7|5
1607628600000|2020-12-10 19:30:00|10380.2|10378.2|10379.2|10377.2|10382.7|10380.7|10379.2|10377.2|35
1607628900000|2020-12-10 19:35:00|10378.7|10376.7|10382.7|10380.7|10383.2|10381.2|10378.2|10376.2|10
1607629200000|2020-12-10 19:40:00|10382.2|10380.2|10381.2|10379.2|10383.7|10381.7|10380.2|10378.2|14
1607629500000|2020-12-10 19:45:00|10381.7|10379.7|10383.7|10381.7|10384.7|10382.7|10381.7|10379.7|7
1607629800000|2020-12-10 19:50:00|10384.2|10382.2|10384.2|10382.2|10385.2|10383.2|10382.7|10380.7|27
1607630100000|2020-12-10 19:55:00|10384.7|10382.7|10379.7|10377.7|10387.7|10385.7|10377.7|10375.7|35
1607630400000|2020-12-10 20:00:00|10379.2|10377.2|10387.7|10385.7|10387.7|10385.7|10378.7|10376.7|12
1607630700000|2020-12-10 20:05:00|10388.2|10386.2|10388.7|10386.7|10390.7|10388.7|10387.2|10385.2|7
1607631000000|2020-12-10 20:10:00|10389.2|10387.2|10391.2|10389.2|10392.7|10390.7|10388.7|10386.7|6
1607631300000|2020-12-10 20:15:00|10391.7|10389.7|10391.7|10389.7|10392.7|10390.7|10390.7|10388.7|0
1607631600000|2020-12-10 20:20:00|10392.2|10390.2|10392.7|10390.7|10393.2|10391.2|10391.7|10389.7|1
1607631900000|2020-12-10 20:25:00|10393.2|10391.2|10392.2|10390.2|10393.2|10391.2|10390.7|10388.7|15
1607632200000|2020-12-10 20:30:00|10392.7|10390.7|10393.2|10391.2|10393.7|10391.7|10392.2|10390.2|23
1607632500000|2020-12-10 20:35:00|10392.7|10390.7|10394.2|10392.2|10394.2|10392.2|10392.7|10390.7|17
1607632800000|2020-12-10 20:40:00|10395.7|10393.7|10394.2|10392.2|10396.2|10394.2|10393.7|10391.7|16
1607633100000|2020-12-10 20:45:00|10395.2|10393.2|10387.2|10385.2|10395.2|10393.2|10387.2|10385.2|63
1607633400000|2020-12-10 20:50:00|10386.7|10384.7|10394.2|10392.2|10394.7|10392.7|10386.2|10384.2|15
1607633700000|2020-12-10 20:55:00|10393.7|10391.7|10385.9|10379.9|10393.7|10391.7|10382.2|10377.9|43
1607634000000|2020-12-10 21:00:00|10386.3|10380.3|10379.7|10373.7|10386.5|10380.5|10377.9|10371.9|0
1607634300000|2020-12-10 21:05:00|10379.6|10373.6|10376.2|10370.2|10381.8|10375.8|10374.4|10368.4|0
1607634600000|2020-12-10 21:10:00|10376.3|10370.3|10372.2|10366.2|10379.9|10373.9|10372|10366|0
1607634900000|2020-12-10 21:15:00|10372|10366|10372|10366|10372.7|10366.7|10370.9|10364.9|0
1607635200000|2020-12-10 21:20:00|10372.2|10366.2|10372.2|10366.2|10372.9|10366.9|10371.6|10365.6|0
1607635500000|2020-12-10 21:25:00|10372.4|10366.4|10372.2|10366.2|10372.5|10366.5|10371.3|10365.3|0
1607635800000|2020-12-10 21:30:00|10372.3|10366.3|10375.9|10369.9|10377.2|10371.2|10372.3|10366.3|0
1607636100000|2020-12-10 21:35:00|10376|10370|10378.6|10372.6|10379.1|10373.1|10375.2|10369.2|0
1607636400000|2020-12-10 21:40:00|10378.7|10372.7|10380.4|10374.4|10382|10376|10378.6|10372.6|0
1607636700000|2020-12-10 21:45:00|10380.5|10374.5|10381.4|10375.4|10382|10376|10380.4|10374.4|0
1607637000000|2020-12-10 21:50:00|10380.9|10374.9|10380.9|10374.9|10382|10376|10380.9|10374.9|0
1607637300000|2020-12-10 21:55:00|10380.8|10374.8|10379.8|10373.8|10382|10376|10376.4|10370.4|0
1607637600000|2020-12-10 22:00:00|10379.4|10373.4|10379.2|10373.2|10379.6|10373.6|10378.7|10372.7|0
1607637900000|2020-12-10 22:05:00|10379.4|10373.4|10380.5|10374.5|10380.7|10374.7|10379.4|10373.4|0
1607638200000|2020-12-10 22:10:00|10380.7|10374.7|10380.7|10374.7|10380.7|10374.7|10380.3|10374.3|0
1607638500000|2020-12-10 22:15:00|10380.5|10374.5|10380.7|10374.7|10380.7|10374.7|10380.5|10374.5|0
1607638800000|2020-12-10 22:20:00|10381|10375|10381.2|10375.2|10381.2|10375.2|10381|10375|0
1607639100000|2020-12-10 22:25:00|10381|10375|10380.7|10374.7|10381|10375|10380.1|10374.1|0
1607639400000|2020-12-10 22:30:00|10380.1|10374.1|10380.7|10374.7|10381.4|10375.4|10380.1|10374.1|0
1607639700000|2020-12-10 22:35:00|10381.8|10375.8|10383.2|10377.2|10383.6|10377.6|10381.8|10375.8|0
1607640000000|2020-12-10 22:40:00|10383.4|10377.4|10384.4|10378.4|10387.5|10381.5|10383.4|10377.4|0
1607640300000|2020-12-10 22:45:00|10385.3|10379.3|10386.6|10380.6|10386.6|10380.6|10384.4|10378.4|0
1607640600000|2020-12-10 22:50:00|10386.4|10380.4|10386.4|10380.4|10386.8|10380.8|10386.4|10380.4|0
1607640900000|2020-12-10 22:55:00|10387|10381|10388.6|10382.6|10388.6|10382.6|10386.6|10380.6|0
1607641200000|2020-12-10 23:00:00|10389.7|10383.7|10382.6|10376.6|10391.2|10385.2|10379.9|10373.9|0
1607641500000|2020-12-10 23:05:00|10382.9|10376.9|10387|10381|10387|10381|10382.6|10376.6|0
1607641800000|2020-12-10 23:10:00|10387.1|10381.1|10385.5|10379.5|10387.8|10381.8|10385.5|10379.5|0
1607642100000|2020-12-10 23:15:00|10385.4|10379.4|10388.3|10382.3|10388.3|10382.3|10384.4|10378.4|0
1607642400000|2020-12-10 23:20:00|10388.4|10382.4|10392.3|10386.3|10392.3|10386.3|10387.8|10381.8|0
1607642700000|2020-12-10 23:25:00|10392.4|10386.4|10389.9|10383.9|10392.8|10386.8|10387.3|10381.3|0
1607643000000|2020-12-10 23:30:00|10390|10384|10395.7|10389.7|10396.8|10390.8|10390|10384|0
1607643300000|2020-12-10 23:35:00|10395.9|10389.9|10395.4|10389.4|10397.5|10391.5|10395.2|10389.2|0
1607643600000|2020-12-10 23:40:00|10395.2|10389.2|10395.2|10389.2|10395.7|10389.7|10394.9|10388.9|0
1607643900000|2020-12-10 23:45:00|10395.1|10389.1|10394.1|10388.1|10395.2|10389.2|10393.3|10387.3|0
1607644200000|2020-12-10 23:50:00|10393.6|10387.6|10392.8|10386.8|10394.1|10388.1|10392.3|10386.3|0
1607644500000|2020-12-10 23:55:00|10392.5|10386.5|10393.3|10387.3|10396.2|10390.2|10391.8|10385.8|0
1607644800000|2020-12-11 00:00:00|10393.1|10387.1|10398.8|10392.8|10398.8|10392.8|10392.5|10386.5|0
1607645100000|2020-12-11 00:05:00|10398.9|10392.9|10395.9|10389.9|10399.9|10393.9|10395.9|10389.9|0
1607645400000|2020-12-11 00:10:00|10395.4|10389.4|10396.5|10390.5|10398.3|10392.3|10394.9|10388.9|0
1607645700000|2020-12-11 00:15:00|10396.6|10390.6|10400.1|10394.1|10405|10399|10396.6|10390.6|0
1607646000000|2020-12-11 00:20:00|10400.2|10394.2|10395.4|10389.4|10402.6|10396.6|10395.4|10389.4|0
1607646300000|2020-12-11 00:25:00|10395.8|10389.8|10395.4|10389.4|10397.8|10391.8|10395.3|10389.3|0
1607646600000|2020-12-11 00:30:00|10396.2|10390.2|10397.6|10391.6|10397.8|10391.8|10395.3|10389.3|0
1607646900000|2020-12-11 00:35:00|10397.7|10391.7|10397.6|10391.6|10397.7|10391.7|10397.6|10391.6|0
1607647200000|2020-12-11 00:40:00|10395.3|10389.3|10395.5|10389.5|10397.8|10391.8|10395.3|10389.3|0
1607647500000|2020-12-11 00:45:00|10395.4|10389.4|10389.3|10383.3|10395.5|10389.5|10388.2|10382.2|0
1607647800000|2020-12-11 00:50:00|10389.4|10383.4|10383.4|10377.4|10390.6|10384.6|10383.3|10377.3|0
1607648100000|2020-12-11 00:55:00|10384.2|10378.2|10388.4|10382.4|10388.4|10382.4|10383.4|10377.4|0
1607648400000|2020-12-11 01:00:00|10388.3|10382.3|10392|10386|10393.3|10387.3|10388.3|10382.3|0
1607648700000|2020-12-11 01:05:00|10392.4|10386.4|10393.4|10387.4|10393.4|10387.4|10390.9|10384.9|0
1607649000000|2020-12-11 01:10:00|10393.3|10387.3|10388.4|10382.4|10393.4|10387.4|10388.4|10382.4|0
1607649300000|2020-12-11 01:15:00|10388.5|10382.5|10388.4|10382.4|10390.8|10384.8|10383.5|10377.5|0
1607649600000|2020-12-11 01:20:00|10389.2|10383.2|10390.7|10384.7|10390.9|10384.9|10389.2|10383.2|0
1607649900000|2020-12-11 01:25:00|10390|10384|10385.9|10379.9|10390.7|10384.7|10383.4|10377.4|0
1607650200000|2020-12-11 01:30:00|10386.3|10380.3|10388.1|10382.1|10388.2|10382.2|10383.3|10377.3|0
1607650500000|2020-12-11 01:35:00|10388.2|10382.2|10387.9|10381.9|10390.6|10384.6|10387.9|10381.9|0
1607650800000|2020-12-11 01:40:00|10388|10382|10392.8|10386.8|10395.1|10389.1|10388|10382|0
1607651100000|2020-12-11 01:45:00|10392.9|10386.9|10395.2|10389.2|10395.2|10389.2|10392.6|10386.6|0
1607651400000|2020-12-11 01:50:00|10395.6|10389.6|10400.1|10394.1|10400.1|10394.1|10395.6|10389.6|0
1607651700000|2020-12-11 01:55:00|10399.3|10393.3|10395.3|10389.3|10399.3|10393.3|10395.3|10389.3|0
1607652000000|2020-12-11 02:00:00|10395.4|10389.4|10395.3|10389.3|10397.6|10391.6|10392.7|10386.7|0
1607652300000|2020-12-11 02:05:00|10395.2|10389.2|10392.7|10386.7|10395.3|10389.3|10392.6|10386.6|0
1607652600000|2020-12-11 02:10:00|10392.6|10386.6|10392.7|10386.7|10395.1|10389.1|10392.6|10386.6|0
1607652900000|2020-12-11 02:15:00|10392.8|10386.8|10394|10388|10395.3|10389.3|10392.7|10386.7|0
1607653200000|2020-12-11 02:20:00|10394.4|10388.4|10392.8|10386.8|10395.2|10389.2|10392.7|10386.7|0
1607653500000|2020-12-11 02:25:00|10392.7|10386.7|10388.1|10382.1|10392.8|10386.8|10388|10382|0
1607653800000|2020-12-11 02:30:00|10388|10382|10385.6|10379.6|10388|10382|10385.5|10379.5|0
1607654100000|2020-12-11 02:35:00|10385.5|10379.5|10380.6|10374.6|10385.6|10379.6|10380.6|10374.6|0
1607654400000|2020-12-11 02:40:00|10380.5|10374.5|10378|10372|10380.6|10374.6|10373.1|10367.1|0
1607654700000|2020-12-11 02:45:00|10377.6|10371.6|10378.1|10372.1|10378.1|10372.1|10375.6|10369.6|0
1607655000000|2020-12-11 02:50:00|10378|10372|10375.6|10369.6|10378.1|10372.1|10375.6|10369.6|0
1607655300000|2020-12-11 02:55:00|10375.7|10369.7|10373.4|10367.4|10378|10372|10373.3|10367.3|0
1607655600000|2020-12-11 03:00:00|10373.3|10367.3|10375.7|10369.7|10375.7|10369.7|10371|10365|0
1607655900000|2020-12-11 03:05:00|10375.6|10369.6|10373.1|10367.1|10375.7|10369.7|10370.8|10364.8|0
1607656200000|2020-12-11 03:10:00|10373.2|10367.2|10368.3|10362.3|10374.4|10368.4|10368.1|10362.1|0
1607656500000|2020-12-11 03:15:00|10368.2|10362.2|10368.1|10362.1|10368.4|10362.4|10368|10362|0
1607656800000|2020-12-11 03:20:00|10368|10362|10368.2|10362.2|10368.3|10362.3|10368|10362|0
1607657100000|2020-12-11 03:25:00|10368.3|10362.3|10370.6|10364.6|10370.6|10364.6|10368.1|10362.1|0
1607657400000|2020-12-11 03:30:00|10370.5|10364.5|10370.4|10364.4|10372.8|10366.8|10370.3|10364.3|0
1607657700000|2020-12-11 03:35:00|10370.5|10364.5|10379.3|10373.3|10379.4|10373.4|10370.4|10364.4|0
1607658000000|2020-12-11 03:40:00|10379.4|10373.4|10379.3|10373.3|10381.8|10375.8|10379.2|10373.2|0
1607658300000|2020-12-11 03:45:00|10379.4|10373.4|10381.7|10375.7|10381.8|10375.8|10379.3|10373.3|0
1607658600000|2020-12-11 03:50:00|10381.8|10375.8|10381.8|10375.8|10381.8|10375.8|10379.4|10373.4|0
1607658900000|2020-12-11 03:55:00|10381.9|10375.9|10382|10376|10382|10376|10381.8|10375.8|0
1607659200000|2020-12-11 04:00:00|10381.9|10375.9|10384.2|10378.2|10384.3|10378.3|10381.8|10375.8|0
1607659500000|2020-12-11 04:05:00|10384.1|10378.1|10384.2|10378.2|10384.2|10378.2|10381.8|10375.8|0
1607659800000|2020-12-11 04:10:00|10383.8|10377.8|10384.2|10378.2|10384.2|10378.2|10381.8|10375.8|0
1607660100000|2020-12-11 04:15:00|10384.3|10378.3|10384.3|10378.3|10384.3|10378.3|10384.2|10378.2|0
1607660400000|2020-12-11 04:20:00|10384.2|10378.2|10386.5|10380.5|10386.6|10380.6|10384.2|10378.2|0
1607660700000|2020-12-11 04:25:00|10386.6|10380.6|10386.5|10380.5|10386.6|10380.6|10384.1|10378.1|0
1607661000000|2020-12-11 04:30:00|10386.1|10380.1|10386.7|10380.7|10386.7|10380.7|10384.2|10378.2|0
1607661300000|2020-12-11 04:35:00|10386.6|10380.6|10386.7|10380.7|10386.7|10380.7|10386.6|10380.6|0
1607661600000|2020-12-11 04:40:00|10386.6|10380.6|10386.6|10380.6|10386.6|10380.6|10384.2|10378.2|0
1607661900000|2020-12-11 04:45:00|10386.7|10380.7|10387.5|10381.5|10387.5|10381.5|10385.3|10379.3|0
1607662200000|2020-12-11 04:50:00|10387.6|10381.6|10387.5|10381.5|10387.6|10381.6|10385.3|10379.3|0
1607662500000|2020-12-11 04:55:00|10387.4|10381.4|10387.4|10381.4|10387.5|10381.5|10385.1|10379.1|0
1607662800000|2020-12-11 05:00:00|10387.3|10381.3|10385.1|10379.1|10387.5|10381.5|10382.7|10376.7|0
1607663100000|2020-12-11 05:05:00|10385.2|10379.2|10387.3|10381.3|10387.5|10381.5|10385.1|10379.1|0
1607663400000|2020-12-11 05:10:00|10387.2|10381.2|10385|10379|10387.4|10381.4|10384.9|10378.9|0
1607663700000|2020-12-11 05:15:00|10385.1|10379.1|10385|10379|10387.4|10381.4|10385|10379|0
1607664000000|2020-12-11 05:20:00|10384.9|10378.9|10384.9|10378.9|10385|10379|10384.9|10378.9|0
1607664300000|2020-12-11 05:25:00|10384.8|10378.8|10382.4|10376.4|10384.8|10378.8|10382.4|10376.4|0
1607664600000|2020-12-11 05:30:00|10382.5|10376.5|10384.8|10378.8|10385|10379|10382.5|10376.5|0
1607664900000|2020-12-11 05:35:00|10384.9|10378.9|10387.4|10381.4|10389.7|10383.7|10384.9|10378.9|0
1607665200000|2020-12-11 05:40:00|10387.3|10381.3|10387.2|10381.2|10387.4|10381.4|10387.2|10381.2|0
1607665500000|2020-12-11 05:45:00|10387.3|10381.3|10384.7|10378.7|10387.4|10381.4|10384.7|10378.7|0
1607665800000|2020-12-11 05:50:00|10385|10379|10384.9|10378.9|10387.3|10381.3|10384.9|10378.9|0
1607666100000|2020-12-11 05:55:00|10384.2|10378.2|10384.9|10378.9|10387.4|10381.4|10382.6|10376.6|0
1607666400000|2020-12-11 06:00:00|10385|10379|10382.7|10376.7|10387.5|10381.5|10382.7|10376.7|0
1607666700000|2020-12-11 06:05:00|10382.6|10376.6|10380.2|10374.2|10382.6|10376.6|10380.2|10374.2|0
1607667000000|2020-12-11 06:10:00|10380.3|10374.3|10375.2|10369.2|10380.3|10374.3|10372.8|10366.8|0
1607667300000|2020-12-11 06:15:00|10374.4|10368.4|10377.7|10371.7|10377.7|10371.7|10372.8|10366.8|0
1607667600000|2020-12-11 06:20:00|10377.8|10371.8|10383.2|10377.2|10383.2|10377.2|10377.8|10371.8|0
1607667900000|2020-12-11 06:25:00|10383.1|10377.1|10383.1|10377.1|10383.2|10377.2|10383|10377|0
1607668200000|2020-12-11 06:30:00|10383.2|10377.2|10385.4|10379.4|10385.7|10379.7|10383.2|10377.2|0
1607668500000|2020-12-11 06:35:00|10385|10379|10383.2|10377.2|10385.6|10379.6|10383.1|10377.1|0
1607668800000|2020-12-11 06:40:00|10383.3|10377.3|10387.9|10381.9|10387.9|10381.9|10383.2|10377.2|0
1607669100000|2020-12-11 06:45:00|10388.1|10382.1|10388|10382|10388.1|10382.1|10385.6|10379.6|0
1607669400000|2020-12-11 06:50:00|10387.2|10381.2|10385.7|10379.7|10388.1|10382.1|10385.7|10379.7|0
1607669700000|2020-12-11 06:55:00|10385.6|10379.6|10385.6|10379.6|10385.7|10379.7|10385.6|10379.6|0
1607670000000|2020-12-11 07:00:00|10375.7|10373.7|10374.2|10372.2|10380.2|10378.2|10373.7|10371.7|100
1607670300000|2020-12-11 07:05:00|10373.7|10371.7|10373.2|10371.2|10374.7|10372.7|10370.2|10368.2|65
1607670600000|2020-12-11 07:10:00|10373.7|10371.7|10370.2|10368.2|10374.7|10372.7|10368.7|10366.7|69
1607670900000|2020-12-11 07:15:00|10369.7|10367.7|10369.7|10367.7|10371.2|10369.2|10369.7|10367.7|26
1607671200000|2020-12-11 07:20:00|10369.2|10367.2|10370.7|10368.7|10370.7|10368.7|10369.2|10367.2|9
1607671500000|2020-12-11 07:25:00|10370.2|10368.2|10372.7|10370.7|10373.7|10371.7|10370.2|10368.2|36
1607671800000|2020-12-11 07:30:00|10371.7|10369.7|10373.7|10371.7|10374.7|10372.7|10371.7|10369.7|22
1607672100000|2020-12-11 07:35:00|10374.2|10372.2|10373.7|10371.7|10374.7|10372.7|10372.7|10370.7|7
1607672400000|2020-12-11 07:40:00|10373.2|10371.2|10375.7|10373.7|10376.2|10374.2|10371.7|10369.7|19
1607672700000|2020-12-11 07:45:00|10376.2|10374.2|10373.7|10371.7|10376.2|10374.2|10373.7|10371.7|13
1607673000000|2020-12-11 07:50:00|10374.2|10372.2|10373.7|10371.7|10376.7|10374.7|10373.2|10371.2|600
1607673300000|2020-12-11 07:55:00|10374.2|10372.2|10382.7|10380.7|10384.2|10382.2|10372.2|10370.2|134
1607673600000|2020-12-11 08:00:00|10381.2|10379.2|10371.7|10369.7|10382.2|10380.2|10366.7|10364.7|847
1607673900000|2020-12-11 08:05:00|10371.2|10369.2|10383.7|10381.7|10386.2|10384.2|10371.2|10369.2|695
1607674200000|2020-12-11 08:10:00|10383.2|10381.2|10371.2|10369.2|10386.2|10384.2|10369.7|10367.7|666
1607674500000|2020-12-11 08:15:00|10370.7|10368.7|10381.2|10379.2|10384.2|10382.2|10369.2|10367.2|607
1607674800000|2020-12-11 08:20:00|10381.7|10379.7|10376.7|10374.7|10386.7|10384.7|10376.7|10374.7|328
1607675100000|2020-12-11 08:25:00|10376.2|10374.2|10379.2|10377.2|10381.7|10379.7|10372.2|10370.2|390
1607675400000|2020-12-11 08:30:00|10378.7|10376.7|10351.2|10349.2|10379.7|10377.7|10347.2|10345.2|685
1607675700000|2020-12-11 08:35:00|10351.7|10349.7|10337.7|10335.7|10352.7|10350.7|10333.2|10331.2|578
1607676000000|2020-12-11 08:40:00|10337.2|10335.2|10337.2|10335.2|10337.2|10335.2|10326.2|10324.2|454
1607676300000|2020-12-11 08:45:00|10338.2|10336.2|10320.7|10318.7|10338.7|10336.7|10320.2|10318.2|512
1607676600000|2020-12-11 08:50:00|10319.7|10317.7|10330.2|10328.2|10331.2|10329.2|10317.7|10315.7|439
1607676900000|2020-12-11 08:55:00|10329.7|10327.7|10330.2|10328.2|10333.2|10331.2|10327.7|10325.7|447
1607677200000|2020-12-11 09:00:00|10330.7|10328.7|10339.7|10337.7|10340.7|10338.7|10328.7|10326.7|281
1607677500000|2020-12-11 09:05:00|10339.2|10337.2|10346.7|10344.7|10355.7|10353.7|10338.2|10336.2|328
1607677800000|2020-12-11 09:10:00|10347.2|10345.2|10346.7|10344.7|10353.2|10351.2|10345.7|10343.7|298
1607678100000|2020-12-11 09:15:00|10346.2|10344.2|10349.2|10347.2|10351.2|10349.2|10345.2|10343.2|188
1607678400000|2020-12-11 09:20:00|10348.7|10346.7|10354.2|10352.2|10355.2|10353.2|10347.2|10345.2|153
1607678700000|2020-12-11 09:25:00|10354.7|10352.7|10348.2|10346.2|10357.7|10355.7|10348.2|10346.2|219
1607679000000|2020-12-11 09:30:00|10348.7|10346.7|10353.2|10351.2|10357.2|10355.2|10348.7|10346.7|165
1607679300000|2020-12-11 09:35:00|10353.7|10351.7|10351.7|10349.7|10355.2|10353.2|10347.7|10345.7|277
1607679600000|2020-12-11 09:40:00|10352.2|10350.2|10353.2|10351.2|10356.2|10354.2|10349.2|10347.2|92
1607679900000|2020-12-11 09:45:00|10352.7|10350.7|10352.2|10350.2|10357.2|10355.2|10352.2|10350.2|103
1607680200000|2020-12-11 09:50:00|10352.7|10350.7|10352.2|10350.2|10355.2|10353.2|10350.7|10348.7|163
1607680500000|2020-12-11 09:55:00|10351.7|10349.7|10339.7|10337.7|10353.2|10351.2|10339.2|10337.2|180
1607680800000|2020-12-11 10:00:00|10339.2|10337.2|10339.2|10337.2|10343.2|10341.2|10336.2|10334.2|337
1607681100000|2020-12-11 10:05:00|10339.7|10337.7|10340.7|10338.7|10342.7|10340.7|10337.2|10335.2|117
1607681400000|2020-12-11 10:10:00|10340.2|10338.2|10343.7|10341.7|10344.2|10342.2|10337.7|10335.7|103
1607681700000|2020-12-11 10:15:00|10343.2|10341.2|10349.2|10347.2|10350.2|10348.2|10341.2|10339.2|146
1607682000000|2020-12-11 10:20:00|10349.7|10347.7|10352.2|10350.2|10355.7|10353.7|10347.7|10345.7|142
1607682300000|2020-12-11 10:25:00|10351.7|10349.7|10350.2|10348.2|10352.2|10350.2|10345.2|10343.2|141
1607682600000|2020-12-11 10:30:00|10351.2|10349.2|10349.7|10347.7|10355.2|10353.2|10348.2|10346.2|213
1607682900000|2020-12-11 10:35:00|10349.2|10347.2|10336.7|10334.7|10350.2|10348.2|10336.2|10334.2|229
1607683200000|2020-12-11 10:40:00|10336.2|10334.2|10327.2|10325.2|10338.2|10336.2|10325.2|10323.2|352
1607683500000|2020-12-11 10:45:00|10326.7|10324.7|10325.2|10323.2|10329.2|10327.2|10322.2|10320.2|249
1607683800000|2020-12-11 10:50:00|10325.7|10323.7|10327.2|10325.2|10333.7|10331.7|10322.2|10320.2|464
1607684100000|2020-12-11 10:55:00|10326.7|10324.7|10310.2|10308.2|10326.7|10324.7|10308.2|10306.2|1574
1607684400000|2020-12-11 11:00:00|10310.7|10308.7|10308.2|10306.2|10310.7|10308.7|10305.2|10303.2|265
1607684700000|2020-12-11 11:05:00|10309.2|10307.2|10295.2|10293.2|10310.2|10308.2|10294.7|10292.7|1183
1607685000000|2020-12-11 11:10:00|10294.7|10292.7|10295.2|10293.2|10301.2|10299.2|10293.2|10291.2|252
1607685300000|2020-12-11 11:15:00|10294.7|10292.7|10306.2|10304.2|10307.7|10305.7|10291.7|10289.7|345
1607685600000|2020-12-11 11:20:00|10305.7|10303.7|10305.7|10303.7|10311.2|10309.2|10301.2|10299.2|323
1607685900000|2020-12-11 11:25:00|10306.2|10304.2|10308.7|10306.7|10309.7|10307.7|10304.2|10302.2|265
1607686200000|2020-12-11 11:30:00|10308.2|10306.2|10316.2|10314.2|10317.2|10315.2|10306.2|10304.2|214
1607686500000|2020-12-11 11:35:00|10315.7|10313.7|10324.2|10322.2|10326.7|10324.7|10311.7|10309.7|330
1607686800000|2020-12-11 11:40:00|10323.7|10321.7|10322.7|10320.7|10329.2|10327.2|10320.2|10318.2|207
1607687100000|2020-12-11 11:45:00|10322.2|10320.2|10327.7|10325.7|10329.2|10327.2|10321.2|10319.2|165
1607687400000|2020-12-11 11:50:00|10327.2|10325.2|10331.2|10329.2|10337.7|10335.7|10327.2|10325.2|268
1607687700000|2020-12-11 11:55:00|10331.7|10329.7|10353.2|10351.2|10353.7|10351.7|10331.7|10329.7|339
1607688000000|2020-12-11 12:00:00|10354.2|10352.2|10344.2|10342.2|10354.2|10352.2|10341.2|10339.2|305
1607688300000|2020-12-11 12:05:00|10344.7|10342.7|10346.2|10344.2|10347.2|10345.2|10339.2|10337.2|283
1607688600000|2020-12-11 12:10:00|10345.7|10343.7|10346.7|10344.7|10349.2|10347.2|10344.2|10342.2|162
1607688900000|2020-12-11 12:15:00|10346.2|10344.2|10356.7|10354.7|10358.2|10356.2|10343.2|10341.2|200
1607689200000|2020-12-11 12:20:00|10357.2|10355.2|10364.2|10362.2|10364.7|10362.7|10355.2|10353.2|213
1607689500000|2020-12-11 12:25:00|10364.7|10362.7|10364.7|10362.7|10366.2|10364.2|10361.2|10359.2|204
1607689800000|2020-12-11 12:30:00|10365.2|10363.2|10367.7|10365.7|10368.7|10366.7|10362.7|10360.7|115
1607690100000|2020-12-11 12:35:00|10367.2|10365.2|10359.7|10357.7|10367.7|10365.7|10356.2|10354.2|245
1607690400000|2020-12-11 12:40:00|10360.7|10358.7|10363.7|10361.7|10363.7|10361.7|10358.7|10356.7|152
1607690700000|2020-12-11 12:45:00|10364.2|10362.2|10366.7|10364.7|10367.7|10365.7|10361.2|10359.2|106
1607691000000|2020-12-11 12:50:00|10367.2|10365.2|10370.7|10368.7|10373.2|10371.2|10365.7|10363.7|140
1607691300000|2020-12-11 12:55:00|10370.2|10368.2|10371.7|10369.7|10374.2|10372.2|10370.2|10368.2|143
1607691600000|2020-12-11 13:00:00|10372.2|10370.2|10371.7|10369.7|10375.2|10373.2|10370.2|10368.2|429
1607691900000|2020-12-11 13:05:00|10371.2|10369.2|10376.2|10374.2|10380.2|10378.2|10367.2|10365.2|319
1607692200000|2020-12-11 13:10:00|10376.7|10374.7|10371.7|10369.7|10377.7|10375.7|10370.2|10368.2|151
1607692500000|2020-12-11 13:15:00|10372.2|10370.2|10382.7|10380.7|10382.7|10380.7|10371.2|10369.2|1666
1607692800000|2020-12-11 13:20:00|10383.2|10381.2|10389.2|10387.2|10389.7|10387.7|10382.2|10380.2|221
1607693100000|2020-12-11 13:25:00|10389.7|10387.7|10392.2|10390.2|10395.7|10393.7|10389.7|10387.7|194
1607693400000|2020-12-11 13:30:00|10392.7|10390.7|10396.2|10394.2|10399.2|10397.2|10389.2|10387.2|277
1607693700000|2020-12-11 13:35:00|10396.7|10394.7|10393.7|10391.7|10398.7|10396.7|10393.2|10391.2|164
1607694000000|2020-12-11 13:40:00|10394.2|10392.2|10394.2|10392.2|10396.2|10394.2|10393.2|10391.2|717
1607694300000|2020-12-11 13:45:00|10394.7|10392.7|10392.2|10390.2|10398.2|10396.2|10391.7|10389.7|158
1607694600000|2020-12-11 13:50:00|10391.7|10389.7|10397.7|10395.7|10399.7|10397.7|10388.7|10386.7|3757
1607694900000|2020-12-11 13:55:00|10397.2|10395.2|10400.2|10398.2|10400.7|10398.7|10393.2|10391.2|2283
1607695200000|2020-12-11 14:00:00|10400.7|10398.7|10399.2|10397.2|10401.2|10399.2|10395.7|10393.7|189
1607695500000|2020-12-11 14:05:00|10399.7|10397.7|10396.2|10394.2|10401.7|10399.7|10392.7|10390.7|261
1607695800000|2020-12-11 14:10:00|10396.7|10394.7|10397.2|10395.2|10399.2|10397.2|10394.2|10392.2|374
1607696100000|2020-12-11 14:15:00|10397.7|10395.7|10405.2|10403.2|10405.2|10403.2|10397.7|10395.7|177
1607696400000|2020-12-11 14:20:00|10405.7|10403.7|10403.2|10401.2|10410.2|10408.2|10399.2|10397.2|304
1607696700000|2020-12-11 14:25:00|10402.7|10400.7|10400.2|10398.2|10404.2|10402.2|10398.2|10396.2|269
1607697000000|2020-12-11 14:30:00|10401.7|10399.7|10401.2|10399.2|10410.2|10408.2|10399.2|10397.2|405
1607697300000|2020-12-11 14:35:00|10401.7|10399.7|10395.7|10393.7|10403.2|10401.2|10394.7|10392.7|288
1607697600000|2020-12-11 14:40:00|10395.2|10393.2|10387.7|10385.7|10399.7|10397.7|10386.2|10384.2|220
1607697900000|2020-12-11 14:45:00|10388.2|10386.2|10392.7|10390.7|10397.2|10395.2|10387.7|10385.7|210
1607698200000|2020-12-11 14:50:00|10392.2|10390.2|10400.2|10398.2|10402.2|10400.2|10388.2|10386.2|387
1607698500000|2020-12-11 14:55:00|10400.7|10398.7|10399.2|10397.2|10400.7|10398.7|10394.7|10392.7|188
1607698800000|2020-12-11 15:00:00|10398.2|10396.2|10408.2|10406.2|10411.2|10409.2|10396.7|10394.7|301
1607699100000|2020-12-11 15:05:00|10408.7|10406.7|10404.7|10402.7|10409.2|10407.2|10401.2|10399.2|176
1607699400000|2020-12-11 15:10:00|10403.9|10401.9|10412.9|10410.9|10413.9|10411.9|10401.4|10399.4|186
1607699700000|2020-12-11 15:15:00|10413.4|10411.4|10417.9|10415.9|10421.4|10419.4|10411.9|10409.9|522
1607700000000|2020-12-11 15:20:00|10417.4|10415.4|10420.4|10418.4|10421.4|10419.4|10415.4|10413.4|329
1607700300000|2020-12-11 15:25:00|10420.9|10418.9|10416.9|10414.9|10426.4|10424.4|10415.4|10413.4|369
1607700600000|2020-12-11 15:30:00|10416.4|10414.4|10421.9|10419.9|10423.4|10421.4|10412.9|10410.9|272
1607700900000|2020-12-11 15:35:00|10422.4|10420.4|10416.4|10414.4|10423.4|10421.4|10415.4|10413.4|234
1607701200000|2020-12-11 15:40:00|10416.9|10414.9|10412.9|10410.9|10418.9|10416.9|10412.4|10410.4|264
1607701500000|2020-12-11 15:45:00|10412.4|10410.4|10406.9|10404.9|10415.9|10413.9|10405.4|10403.4|318
1607701800000|2020-12-11 15:50:00|10406.4|10404.4|10408.4|10406.4|10409.9|10407.9|10403.4|10401.4|247
1607702100000|2020-12-11 15:55:00|10407.9|10405.9|10406.9|10404.9|10409.9|10407.9|10402.9|10400.9|366
1607702400000|2020-12-11 16:00:00|10407.4|10405.4|10407.4|10405.4|10412.4|10410.4|10406.4|10404.4|529
1607702700000|2020-12-11 16:05:00|10406.9|10404.9|10403.4|10401.4|10410.4|10408.4|10403.4|10401.4|499
1607703000000|2020-12-11 16:10:00|10403.9|10401.9|10408.4|10406.4|10408.4|10406.4|10403.4|10401.4|410
1607703300000|2020-12-11 16:15:00|10407.4|10405.4|10403.4|10401.4|10408.9|10406.9|10401.9|10399.9|1230
1607703600000|2020-12-11 16:20:00|10402.9|10400.9|10389.4|10387.4|10402.9|10400.9|10387.9|10385.9|1808
1607703900000|2020-12-11 16:25:00|10389.9|10387.9|10391.4|10389.4|10394.9|10392.9|10382.4|10380.4|1997
1607704200000|2020-12-11 16:30:00|10390.4|10388.4|10389.4|10387.4|10397.4|10395.4|10386.4|10384.4|862
1607704500000|2020-12-11 16:35:00|10390.4|10388.4|10393.4|10391.4|10395.4|10393.4|10387.4|10385.4|388
1607704800000|2020-12-11 16:40:00|10392.9|10390.9|10390.4|10388.4|10397.4|10395.4|10390.4|10388.4|166
1607705100000|2020-12-11 16:45:00|10389.9|10387.9|10397.4|10395.4|10397.4|10395.4|10389.4|10387.4|166
1607705400000|2020-12-11 16:50:00|10396.9|10394.9|10394.4|10392.4|10401.4|10399.4|10393.9|10391.9|82
1607705700000|2020-12-11 16:55:00|10394.9|10392.9|10395.4|10393.4|10395.4|10393.4|10392.4|10390.4|35
1607706000000|2020-12-11 17:00:00|10396.4|10394.4|10390.4|10388.4|10399.4|10397.4|10390.4|10388.4|30
1607706300000|2020-12-11 17:05:00|10389.9|10387.9|10386.4|10384.4|10395.4|10393.4|10385.9|10383.9|74
1607706600000|2020-12-11 17:10:00|10386.9|10384.9|10371.4|10369.4|10386.9|10384.9|10371.4|10369.4|115
1607706900000|2020-12-11 17:15:00|10370.9|10368.9|10368.4|10366.4|10377.4|10375.4|10367.9|10365.9|196
1607707200000|2020-12-11 17:20:00|10367.9|10365.9|10369.4|10367.4|10372.4|10370.4|10366.4|10364.4|71
1607707500000|2020-12-11 17:25:00|10369.9|10367.9|10372.4|10370.4|10372.9|10370.9|10368.4|10366.4|39
1607707800000|2020-12-11 17:30:00|10371.9|10369.9|10370.4|10368.4|10372.9|10370.9|10369.9|10367.9|20
1607708100000|2020-12-11 17:35:00|10369.4|10367.4|10370.9|10368.9|10371.4|10369.4|10366.4|10364.4|51
1607708400000|2020-12-11 17:40:00|10371.4|10369.4|10375.4|10373.4|10375.4|10373.4|10371.4|10369.4|34
1607708700000|2020-12-11 17:45:00|10374.9|10372.9|10379.4|10377.4|10379.4|10377.4|10373.4|10371.4|13
1607709000000|2020-12-11 17:50:00|10378.9|10376.9|10381.4|10379.4|10381.9|10379.9|10377.4|10375.4|14
1607709300000|2020-12-11 17:55:00|10381.9|10379.9|10380.9|10378.9|10382.4|10380.4|10379.4|10377.4|24
1607709600000|2020-12-11 18:00:00|10381.4|10379.4|10380.9|10378.9|10382.4|10380.4|10379.4|10377.4|27
1607709900000|2020-12-11 18:05:00|10380.4|10378.4|10382.4|10380.4|10382.9|10380.9|10379.9|10377.9|2
1607710200000|2020-12-11 18:10:00|10382.9|10380.9|10386.4|10384.4|10387.4|10385.4|10382.4|10380.4|22
1607710500000|2020-12-11 18:15:00|10386.9|10384.9|10384.9|10382.9|10387.4|10385.4|10383.4|10381.4|2
1607710800000|2020-12-11 18:20:00|10384.4|10382.4|10382.9|10380.9|10384.9|10382.9|10381.9|10379.9|5
1607711100000|2020-12-11 18:25:00|10383.4|10381.4|10387.4|10385.4|10387.4|10385.4|10382.9|10380.9|7
1607711400000|2020-12-11 18:30:00|10386.9|10384.9|10392.9|10390.9|10393.4|10391.4|10386.9|10384.9|18
1607711700000|2020-12-11 18:35:00|10393.4|10391.4|10395.9|10393.9|10397.9|10395.9|10393.4|10391.4|34
1607712000000|2020-12-11 18:40:00|10395.4|10393.4|10394.4|10392.4|10397.4|10395.4|10394.4|10392.4|9
1607712300000|2020-12-11 18:45:00|10394.9|10392.9|10395.4|10393.4|10396.4|10394.4|10392.9|10390.9|3
1607712600000|2020-12-11 18:50:00|10395.9|10393.9|10407.9|10405.9|10407.9|10405.9|10395.4|10393.4|4
1607712900000|2020-12-11 18:55:00|10407.4|10405.4|10408.9|10406.9|10410.4|10408.4|10406.9|10404.9|41
1607713200000|2020-12-11 19:00:00|10409.9|10407.9|10406.9|10404.9|10409.9|10407.9|10406.9|10404.9|2
1607713500000|2020-12-11 19:05:00|10407.4|10405.4|10406.9|10404.9|10410.9|10408.9|10405.9|10403.9|4
1607713800000|2020-12-11 19:10:00|10404.9|10402.9|10406.9|10404.9|10408.9|10406.9|10404.9|10402.9|9
1607714100000|2020-12-11 19:15:00|10407.9|10405.9|10407.9|10405.9|10409.9|10407.9|10404.9|10402.9|4
1607714400000|2020-12-11 19:20:00|10407.4|10405.4|10411.4|10409.4|10412.9|10410.9|10405.9|10403.9|10
1607714700000|2020-12-11 19:25:00|10410.9|10408.9|10408.4|10406.4|10411.9|10409.9|10405.4|10403.4|21
1607715000000|2020-12-11 19:30:00|10408.9|10406.9|10413.4|10411.4|10414.9|10412.9|10407.9|10405.9|8
1607715300000|2020-12-11 19:35:00|10412.9|10410.9|10414.9|10412.9|10417.4|10415.4|10412.9|10410.9|6
1607715600000|2020-12-11 19:40:00|10414.4|10412.4|10416.9|10414.9|10416.9|10414.9|10413.9|10411.9|2
1607715900000|2020-12-11 19:45:00|10415.4|10413.4|10414.4|10412.4|10416.9|10414.9|10412.9|10410.9|21
1607716200000|2020-12-11 19:50:00|10413.9|10411.9|10409.4|10407.4|10414.9|10412.9|10409.4|10407.4|10
1607716500000|2020-12-11 19:55:00|10409.9|10407.9|10407.4|10405.4|10411.4|10409.4|10407.4|10405.4|14
1607716800000|2020-12-11 20:00:00|10407.9|10405.9|10405.9|10403.9|10410.9|10408.9|10405.9|10403.9|9
1607717100000|2020-12-11 20:05:00|10406.4|10404.4|10404.9|10402.9|10406.9|10404.9|10404.9|10402.9|8
1607717400000|2020-12-11 20:10:00|10405.4|10403.4|10408.4|10406.4|10409.4|10407.4|10405.4|10403.4|8
1607717700000|2020-12-11 20:15:00|10409.4|10407.4|10416.4|10414.4|10418.4|10416.4|10408.4|10406.4|38
1607718000000|2020-12-11 20:20:00|10415.9|10413.9|10415.9|10413.9|10416.9|10414.9|10414.9|10412.9|8
1607718300000|2020-12-11 20:25:00|10416.4|10414.4|10415.9|10413.9|10417.9|10415.9|10414.4|10412.4|14
1607718600000|2020-12-11 20:30:00|10416.4|10414.4|10412.4|10410.4|10417.9|10415.9|10411.9|10409.9|1429
1607718900000|2020-12-11 20:35:00|10412.9|10410.9|10413.9|10411.9|10414.9|10412.9|10411.9|10409.9|25
1607719200000|2020-12-11 20:40:00|10413.4|10411.4|10415.9|10413.9|10415.9|10413.9|10413.4|10411.4|3
1607719500000|2020-12-11 20:45:00|10416.4|10414.4|10411.4|10409.4|10416.4|10414.4|10411.4|10409.4|23
1607719800000|2020-12-11 20:50:00|10410.9|10408.9|10417.9|10415.9|10418.9|10416.9|10410.9|10408.9|41
1607720100000|2020-12-11 20:55:00|10418.9|10416.9|10428.1|10422.1|10428.1|10423.4|10413.4|10411.4|71
1607720400000|2020-12-11 21:00:00|10428|10422|10436.3|10430.3|10437.4|10431.4|10419.7|10413.7|0
1607720700000|2020-12-11 21:05:00|10436.2|10430.2|10433.4|10427.4|10436.3|10430.3|10430|10424|0
1607721000000|2020-12-11 21:10:00|10433.5|10427.5|10433.3|10427.3|10436.6|10430.6|10431.1|10425.1|0
1607721300000|2020-12-11 21:15:00|10433.2|10427.2|10433.8|10427.8|10434.3|10428.3|10433.2|10427.2|0
1607721600000|2020-12-11 21:20:00|10434|10428|10432.7|10426.7|10434.5|10428.5|10432.7|10426.7|0
1607721900000|2020-12-11 21:25:00|10432.5|10426.5|10433|10427|10433|10427|10432.1|10426.1|0
1607722200000|2020-12-11 21:30:00|10432.8|10426.8|10428.6|10422.6|10437.9|10431.9|10428.6|10422.6|0
1607722500000|2020-12-11 21:35:00|10428.5|10422.5|10436|10430|10437.1|10431.1|10428.1|10422.1|0
1607722800000|2020-12-11 21:40:00|10436.1|10430.1|10434.4|10428.4|10437.1|10431.1|10433.1|10427.1|0
1607723100000|2020-12-11 21:45:00|10434.5|10428.5|10436|10430|10436|10430|10433.9|10427.9|0
1607723400000|2020-12-11 21:50:00|10435.5|10429.5|10435.5|10429.5|10436.6|10430.6|10435|10429|0
1607723700000|2020-12-11 21:55:00|10435.4|10429.4|10429.8|10423.8|10435.5|10429.5|10429.2|10423.2|0
1607900400000|2020-12-13 23:00:00|10477.3|10471.3|10467.6|10461.6|10480.2|10474.2|10464.7|10458.7|0
1607900700000|2020-12-13 23:05:00|10467.8|10461.8|10468.8|10462.8|10476.6|10470.6|10463.1|10457.1|0
1607901000000|2020-12-13 23:10:00|10469|10463|10459.9|10453.9|10470.1|10464.1|10459.9|10453.9|0
1607901300000|2020-12-13 23:15:00|10460.1|10454.1|10462.3|10456.3|10466.3|10460.3|10460.1|10454.1|0
1607901600000|2020-12-13 23:20:00|10462.6|10456.6|10464.4|10458.4|10466.3|10460.3|10461.8|10455.8|0
1607901900000|2020-12-13 23:25:00|10463.9|10457.9|10461.8|10455.8|10463.9|10457.9|10460.7|10454.7|0
1607902200000|2020-12-13 23:30:00|10461.7|10455.7|10455.8|10449.8|10461.8|10455.8|10455.6|10449.6|0
1607902500000|2020-12-13 23:35:00|10455.9|10449.9|10452.9|10446.9|10456.1|10450.1|10452.9|10446.9|0
1607902800000|2020-12-13 23:40:00|10453|10447|10450|10444|10453.4|10447.4|10448.9|10442.9|0
1607903100000|2020-12-13 23:45:00|10449.7|10443.7|10449.5|10443.5|10452.9|10446.9|10448.4|10442.4|0
1607903400000|2020-12-13 23:50:00|10449.6|10443.6|10455.8|10449.8|10456.9|10450.9|10449.6|10443.6|0
1607903700000|2020-12-13 23:55:00|10455.9|10449.9|10455.3|10449.3|10456.9|10450.9|10454|10448|0
1607904000000|2020-12-14 00:00:00|10455.5|10449.5|10458.2|10452.2|10459.5|10453.5|10455.3|10449.3|0
1607904300000|2020-12-14 00:05:00|10458|10452|10455.4|10449.4|10458.5|10452.5|10451.9|10445.9|0
1607904600000|2020-12-14 00:10:00|10455.5|10449.5|10463.7|10457.7|10463.7|10457.7|10453.8|10447.8|0
1607904900000|2020-12-14 00:15:00|10463.6|10457.6|10470.5|10464.5|10475.9|10469.9|10463.1|10457.1|0
1607905200000|2020-12-14 00:20:00|10470.6|10464.6|10475.2|10469.2|10475.3|10469.3|10470.5|10464.5|0
1607905500000|2020-12-14 00:25:00|10475.3|10469.3|10471.4|10465.4|10476.7|10470.7|10470.2|10464.2|0
1607905800000|2020-12-14 00:30:00|10471.8|10465.8|10475|10469|10477.5|10471.5|10471.8|10465.8|0
1607906100000|2020-12-14 00:35:00|10475.1|10469.1|10477.3|10471.3|10477.4|10471.4|10474.9|10468.9|0
1607906400000|2020-12-14 00:40:00|10478.1|10472.1|10474.8|10468.8|10479.6|10473.6|10474.6|10468.6|0
1607906700000|2020-12-14 00:45:00|10475.6|10469.6|10479.7|10473.7|10479.7|10473.7|10474.6|10468.6|0
1607907000000|2020-12-14 00:50:00|10479.8|10473.8|10474.9|10468.9|10479.8|10473.8|10474.9|10468.9|0
1607907300000|2020-12-14 00:55:00|10474.8|10468.8|10474.9|10468.9|10477.3|10471.3|10473.7|10467.7|0
1607907600000|2020-12-14 01:00:00|10475|10469|10472.8|10466.8|10477.5|10471.5|10472.6|10466.6|0
1607907900000|2020-12-14 01:05:00|10472.7|10466.7|10468.2|10462.2|10472.9|10466.9|10468.1|10462.1|0
1607908200000|2020-12-14 01:10:00|10468.1|10462.1|10472.9|10466.9|10472.9|10466.9|10468.1|10462.1|0
1607908500000|2020-12-14 01:15:00|10473.3|10467.3|10479.7|10473.7|10479.9|10473.9|10472.9|10466.9|0
1607908800000|2020-12-14 01:20:00|10479.8|10473.8|10475|10469|10479.8|10473.8|10475|10469|0
1607909100000|2020-12-14 01:25:00|10475.1|10469.1|10475|10469|10475.1|10469.1|10475|10469|0
1607909400000|2020-12-14 01:30:00|10475.1|10469.1|10467|10461|10475.1|10469.1|10464.7|10458.7|0
1607909700000|2020-12-14 01:35:00|10466.2|10460.2|10467.3|10461.3|10469.7|10463.7|10464.6|10458.6|0
1607910000000|2020-12-14 01:40:00|10467.2|10461.2|10467.3|10461.3|10467.4|10461.4|10466|10460|0
1607910300000|2020-12-14 01:45:00|10467.4|10461.4|10464.9|10458.9|10467.4|10461.4|10464.8|10458.8|0
1607910600000|2020-12-14 01:50:00|10464.8|10458.8|10462.6|10456.6|10465|10459|10460.2|10454.2|0
1607910900000|2020-12-14 01:55:00|10463.4|10457.4|10462.5|10456.5|10465|10459|10462.4|10456.4|0
1607911200000|2020-12-14 02:00:00|10463.9|10457.9|10461.6|10455.6|10466.2|10460.2|10461.5|10455.5|0
1607911500000|2020-12-14 02:05:00|10461.5|10455.5|10461.6|10455.6|10464|10458|10461.5|10455.5|0
1607911800000|2020-12-14 02:10:00|10462|10456|10462.7|10456.7|10464|10458|10461.6|10455.6|0
1607912100000|2020-12-14 02:15:00|10462.5|10456.5|10460.2|10454.2|10462.6|10456.6|10460.2|10454.2|0
1607912400000|2020-12-14 02:20:00|10460.1|10454.1|10460.2|10454.2|10460.2|10454.2|10460.1|10454.1|0
1607912700000|2020-12-14 02:25:00|10460.3|10454.3|10460.1|10454.1|10460.3|10454.3|10460.1|10454.1|0
1607913000000|2020-12-14 02:30:00|10460.2|10454.2|10460.2|10454.2|10460.2|10454.2|10460.1|10454.1|0
1607913300000|2020-12-14 02:35:00|10460.1|10454.1|10455.5|10449.5|10460.2|10454.2|10455.4|10449.4|0
1607913600000|2020-12-14 02:40:00|10455.4|10449.4|10457.7|10451.7|10457.8|10451.8|10455.4|10449.4|0
1607913900000|2020-12-14 02:45:00|10457.8|10451.8|10455.4|10449.4|10457.8|10451.8|10455.4|10449.4|0
1607914200000|2020-12-14 02:50:00|10455.5|10449.5|10455.4|10449.4|10455.5|10449.5|10455.3|10449.3|0
1607914500000|2020-12-14 02:55:00|10454.1|10448.1|10454.2|10448.2|10456.5|10450.5|10454.1|10448.1|0
1607914800000|2020-12-14 03:00:00|10455|10449|10458.8|10452.8|10458.9|10452.9|10454.2|10448.2|0
1607915100000|2020-12-14 03:05:00|10458.9|10452.9|10456.5|10450.5|10458.9|10452.9|10454|10448|0
1607915400000|2020-12-14 03:10:00|10456.4|10450.4|10454.7|10448.7|10456.4|10450.4|10454|10448|0
1607915700000|2020-12-14 03:15:00|10454.8|10448.8|10454.8|10448.8|10457.2|10451.2|10454.8|10448.8|0
1607916000000|2020-12-14 03:20:00|10454.9|10448.9|10455|10449|10457.3|10451.3|10454.9|10448.9|0
1607916300000|2020-12-14 03:25:00|10455.1|10449.1|10455.1|10449.1|10457.5|10451.5|10455|10449|0
1607916600000|2020-12-14 03:30:00|10455.5|10449.5|10455.4|10449.4|10457.5|10451.5|10455.1|10449.1|0
1607916900000|2020-12-14 03:35:00|10455.5|10449.5|10457.8|10451.8|10457.8|10451.8|10455.4|10449.4|0
1607917200000|2020-12-14 03:40:00|10457.4|10451.4|10455.4|10449.4|10457.8|10451.8|10455.4|10449.4|0
1607917500000|2020-12-14 03:45:00|10455.7|10449.7|10455.7|10449.7|10455.7|10449.7|10455.6|10449.6|0
1607918100000|2020-12-14 03:55:00|10455.6|10449.6|10455.6|10449.6|10455.7|10449.7|10455.6|10449.6|0
1607918400000|2020-12-14 04:00:00|10455.7|10449.7|10455.6|10449.6|10455.7|10449.7|10455.6|10449.6|0
1607918700000|2020-12-14 04:05:00|10455.7|10449.7|10458|10452|10458|10452|10455.6|10449.6|0
1607919000000|2020-12-14 04:10:00|10458.1|10452.1|10458|10452|10458.1|10452.1|10455.7|10449.7|0
1607919300000|2020-12-14 04:15:00|10457.2|10451.2|10458|10452|10458|10452|10455.7|10449.7|0
1607919600000|2020-12-14 04:20:00|10457.6|10451.6|10458|10452|10458|10452|10455.7|10449.7|0
1607919900000|2020-12-14 04:25:00|10457.9|10451.9|10455.6|10449.6|10457.9|10451.9|10455.5|10449.5|0
1607920200000|2020-12-14 04:30:00|10455.5|10449.5|10455.5|10449.5|10455.5|10449.5|10455.5|10449.5|0
1607920500000|2020-12-14 04:35:00|10455.6|10449.6|10455.5|10449.5|10455.6|10449.6|10455.5|10449.5|0
1607920800000|2020-12-14 04:40:00|10455.4|10449.4|10455.5|10449.5|10455.5|10449.5|10453.2|10447.2|0
1607921100000|2020-12-14 04:45:00|10454.3|10448.3|10453.2|10447.2|10455.5|10449.5|10453.1|10447.1|0
1607921400000|2020-12-14 04:50:00|10453.1|10447.1|10450.9|10444.9|10453.1|10447.1|10448.4|10442.4|0
1607921700000|2020-12-14 04:55:00|10451|10445|10452.1|10446.1|10452.1|10446.1|10450.9|10444.9|0
1607922000000|2020-12-14 05:00:00|10452.5|10446.5|10443.6|10437.6|10453.3|10447.3|10443.6|10437.6|0
1607922300000|2020-12-14 05:05:00|10443.7|10437.7|10438.6|10432.6|10445.9|10439.9|10438.6|10432.6|0
1607922600000|2020-12-14 05:10:00|10436.3|10430.3|10438.7|10432.7|10438.7|10432.7|10436.2|10430.2|0
1607922900000|2020-12-14 05:15:00|10438.6|10432.6|10438.7|10432.7|10441.2|10435.2|10438.6|10432.6|0
1607923200000|2020-12-14 05:20:00|10438.8|10432.8|10437.6|10431.6|10441.1|10435.1|10436.4|10430.4|0
1607923500000|2020-12-14 05:25:00|10437.2|10431.2|10443.7|10437.7|10443.8|10437.8|10436.5|10430.5|0
1607923800000|2020-12-14 05:30:00|10443.8|10437.8|10446|10440|10446.1|10440.1|10443.7|10437.7|0
1607924100000|2020-12-14 05:35:00|10445.9|10439.9|10446.3|10440.3|10446.4|10440.4|10445.8|10439.8|0
1607924400000|2020-12-14 05:40:00|10445.5|10439.5|10441.3|10435.3|10445.5|10439.5|10441.3|10435.3|0
1607924700000|2020-12-14 05:45:00|10441.2|10435.2|10441.2|10435.2|10441.3|10435.3|10438.8|10432.8|0
1607925000000|2020-12-14 05:50:00|10441.1|10435.1|10443.4|10437.4|10443.5|10437.5|10441.1|10435.1|0
1607925300000|2020-12-14 05:55:00|10443.7|10437.7|10446|10440|10446.1|10440.1|10443.7|10437.7|0
1607925600000|2020-12-14 06:00:00|10445.9|10439.9|10448.4|10442.4|10450.7|10444.7|10445.8|10439.8|0
1607925900000|2020-12-14 06:05:00|10448.3|10442.3|10445.8|10439.8|10448.3|10442.3|10443.5|10437.5|0
1607926200000|2020-12-14 06:10:00|10445|10439|10448.5|10442.5|10448.6|10442.6|10443.5|10437.5|0
1607926500000|2020-12-14 06:15:00|10449.8|10443.8|10452.1|10446.1|10452.2|10446.2|10449.8|10443.8|0
1607926800000|2020-12-14 06:20:00|10452.2|10446.2|10454.9|10448.9|10454.9|10448.9|10452.1|10446.1|0
1607927100000|2020-12-14 06:25:00|10454.5|10448.5|10452.4|10446.4|10454.9|10448.9|10452.4|10446.4|0
1607927400000|2020-12-14 06:30:00|10451.2|10445.2|10453.5|10447.5|10453.5|10447.5|10451.2|10445.2|0
1607927700000|2020-12-14 06:35:00|10453.6|10447.6|10455.4|10449.4|10455.4|10449.4|10450.8|10444.8|0
1607928000000|2020-12-14 06:40:00|10454.6|10448.6|10458|10452|10460.5|10454.5|10453.2|10447.2|0
1607928300000|2020-12-14 06:45:00|10457.6|10451.6|10457.9|10451.9|10459.2|10453.2|10455.7|10449.7|0
1607928600000|2020-12-14 06:50:00|10458|10452|10460.3|10454.3|10460.3|10454.3|10455.4|10449.4|0
1607928900000|2020-12-14 06:55:00|10460.2|10454.2|10455.4|10449.4|10464.9|10458.9|10455.4|10449.4|0
1607929200000|2020-12-14 07:00:00|10448.9|10446.9|10445.4|10443.4|10449.9|10447.9|10434.9|10432.9|476
1607929500000|2020-12-14 07:05:00|10445.9|10443.9|10443.4|10441.4|10448.4|10446.4|10441.9|10439.9|81
1607929800000|2020-12-14 07:10:00|10443.9|10441.9|10441.9|10439.9|10444.4|10442.4|10439.4|10437.4|62
1607930100000|2020-12-14 07:15:00|10443.4|10441.4|10448.9|10446.9|10450.4|10448.4|10442.9|10440.9|34
1607930400000|2020-12-14 07:20:00|10448.4|10446.4|10445.9|10443.9|10448.9|10446.9|10443.9|10441.9|26
1607930700000|2020-12-14 07:25:00|10447.9|10445.9|10446.4|10444.4|10449.4|10447.4|10444.9|10442.9|311
1607931000000|2020-12-14 07:30:00|10446.9|10444.9|10448.4|10446.4|10450.9|10448.9|10446.4|10444.4|48
1607931300000|2020-12-14 07:35:00|10448.9|10446.9|10450.4|10448.4|10454.9|10452.9|10443.9|10441.9|601
1607931600000|2020-12-14 07:40:00|10450.9|10448.9|10457.4|10455.4|10457.9|10455.9|10447.9|10445.9|58
1607931900000|2020-12-14 07:45:00|10456.9|10454.9|10459.9|10457.9|10465.9|10463.9|10454.4|10452.4|144
1607932200000|2020-12-14 07:50:00|10460.4|10458.4|10448.4|10446.4|10461.9|10459.9|10448.4|10446.4|78
1607932500000|2020-12-14 07:55:00|10448.9|10446.9|10438.4|10436.4|10452.4|10450.4|10438.4|10436.4|133
1607932800000|2020-12-14 08:00:00|10440.4|10438.4|10440.4|10438.4|10448.9|10446.9|10424.9|10422.9|1132
1607933100000|2020-12-14 08:05:00|10441.4|10439.4|10430.4|10428.4|10463.9|10461.9|10425.9|10423.9|844
1607933400000|2020-12-14 08:10:00|10431.9|10429.9|10440.9|10438.9|10447.9|10445.9|10428.4|10426.4|596
1607933700000|2020-12-14 08:15:00|10439.9|10437.9|10433.9|10431.9|10443.9|10441.9|10432.9|10430.9|799
1607934000000|2020-12-14 08:20:00|10433.4|10431.4|10428.9|10426.9|10438.9|10436.9|10427.9|10425.9|521
1607934300000|2020-12-14 08:25:00|10428.4|10426.4|10429.4|10427.4|10429.4|10427.4|10416.4|10414.4|517
1607934600000|2020-12-14 08:30:00|10429.9|10427.9|10424.4|10422.4|10429.9|10427.9|10421.4|10419.4|458
1607934900000|2020-12-14 08:35:00|10424.9|10422.9|10414.4|10412.4|10424.9|10422.9|10411.9|10409.9|701
1607935200000|2020-12-14 08:40:00|10414.1|10412.1|10406.1|10404.1|10415.1|10413.1|10405.1|10403.1|886
1607935500000|2020-12-14 08:45:00|10406.6|10404.6|10398.6|10396.6|10406.6|10404.6|10393.1|10391.1|524
1607935800000|2020-12-14 08:50:00|10399.1|10397.1|10394.1|10392.1|10403.1|10401.1|10392.1|10390.1|471
1607936100000|2020-12-14 08:55:00|10395.1|10393.1|10405.1|10403.1|10405.6|10403.6|10394.1|10392.1|1581
1607936400000|2020-12-14 09:00:00|10405.6|10403.6|10406.6|10404.6|10413.1|10411.1|10401.6|10399.6|1639
1607936700000|2020-12-14 09:05:00|10407.1|10405.1|10397.1|10395.1|10408.6|10406.6|10396.6|10394.6|274
1607937000000|2020-12-14 09:10:00|10397.6|10395.6|10394.1|10392.1|10402.1|10400.1|10393.6|10391.6|335
1607937300000|2020-12-14 09:15:00|10395.1|10393.1|10397.1|10395.1|10400.1|10398.1|10393.1|10391.1|1262
1607937600000|2020-12-14 09:20:00|10396.1|10394.1|10387.1|10385.1|10397.6|10395.6|10387.1|10385.1|323
1607937900000|2020-12-14 09:25:00|10387.6|10385.6|10390.1|10388.1|10391.6|10389.6|10385.1|10383.1|223
1607938200000|2020-12-14 09:30:00|10389.6|10387.6|10385.1|10383.1|10389.6|10387.6|10381.1|10379.1|461
1607938500000|2020-12-14 09:35:00|10384.6|10382.6|10393.1|10391.1|10396.1|10394.1|10384.6|10382.6|444
1607938800000|2020-12-14 09:40:00|10392.6|10390.6|10397.1|10395.1|10397.1|10395.1|10391.1|10389.1|421
1607939100000|2020-12-14 09:45:00|10397.6|10395.6|10398.1|10396.1|10401.6|10399.6|10394.1|10392.1|647
1607939400000|2020-12-14 09:50:00|10398.6|10396.6|10393.1|10391.1|10399.1|10397.1|10392.6|10390.6|826
1607939700000|2020-12-14 09:55:00|10392.6|10390.6|10388.1|10386.1|10392.6|10390.6|10387.1|10385.1|245
1607940000000|2020-12-14 10:00:00|10388.6|10386.6|10392.6|10390.6|10394.1|10392.1|10387.1|10385.1|213
1607940300000|2020-12-14 10:05:00|10393.1|10391.1|10391.6|10389.6|10394.1|10392.1|10388.6|10386.6|629
1607940600000|2020-12-14 10:10:00|10392.1|10390.1|10388.6|10386.6|10395.1|10393.1|10388.1|10386.1|182
1607940900000|2020-12-14 10:15:00|10389.1|10387.1|10393.1|10391.1|10393.6|10391.6|10387.6|10385.6|348
1607941200000|2020-12-14 10:20:00|10392.6|10390.6|10392.1|10390.1|10393.1|10391.1|10387.6|10385.6|437
1607941500000|2020-12-14 10:25:00|10394.1|10392.1|10391.6|10389.6|10397.6|10395.6|10391.1|10389.1|626
1607941800000|2020-12-14 10:30:00|10392.1|10390.1|10393.6|10391.6|10396.6|10394.6|10392.1|10390.1|973
1607942100000|2020-12-14 10:35:00|10394.1|10392.1|10389.1|10387.1|10394.6|10392.6|10386.1|10384.1|1008
1607942400000|2020-12-14 10:40:00|10389.6|10387.6|10392.1|10390.1|10392.1|10390.1|10387.1|10385.1|537
1607942700000|2020-12-14 10:45:00|10391.6|10389.6|10386.1|10384.1|10395.1|10393.1|10386.1|10384.1|843
1607943000000|2020-12-14 10:50:00|10386.6|10384.6|10385.6|10383.6|10388.1|10386.1|10384.6|10382.6|13070
1607943300000|2020-12-14 10:55:00|10386.1|10384.1|10386.6|10384.6|10390.1|10388.1|10386.1|10384.1|1455
1607943600000|2020-12-14 11:00:00|10387.1|10385.1|10386.1|10384.1|10388.1|10386.1|10385.1|10383.1|1768
1607943900000|2020-12-14 11:05:00|10385.6|10383.6|10384.1|10382.1|10390.1|10388.1|10384.1|10382.1|526
1607944200000|2020-12-14 11:10:00|10384.6|10382.6|10388.1|10386.1|10391.1|10389.1|10383.6|10381.6|3615
1607944500000|2020-12-14 11:15:00|10388.6|10386.6|10384.6|10382.6|10391.1|10389.1|10383.1|10381.1|851
1607944800000|2020-12-14 11:20:00|10385.1|10383.1|10385.6|10383.6|10389.1|10387.1|10384.1|10382.1|2525
1607945100000|2020-12-14 11:25:00|10385.1|10383.1|10384.1|10382.1|10385.6|10383.6|10380.6|10378.6|1398
1607945400000|2020-12-14 11:30:00|10384.6|10382.6|10388.1|10386.1|10390.1|10388.1|10384.1|10382.1|568
1607945700000|2020-12-14 11:35:00|10387.6|10385.6|10386.1|10384.1|10392.1|10390.1|10385.1|10383.1|1869
1607946000000|2020-12-14 11:40:00|10385.1|10383.1|10391.1|10389.1|10392.1|10390.1|10383.1|10381.1|621
1607946300000|2020-12-14 11:45:00|10390.6|10388.6|10395.1|10393.1|10397.1|10395.1|10390.6|10388.6|753
1607946600000|2020-12-14 11:50:00|10394.6|10392.6|10395.1|10393.1|10396.1|10394.1|10392.1|10390.1|516
1607946900000|2020-12-14 11:55:00|10395.6|10393.6|10397.1|10395.1|10397.1|10395.1|10392.1|10390.1|636
1607947200000|2020-12-14 12:00:00|10396.6|10394.6|10392.1|10390.1|10396.6|10394.6|10387.1|10385.1|441
1607947500000|2020-12-14 12:05:00|10391.6|10389.6|10393.1|10391.1|10396.1|10394.1|10391.6|10389.6|1773
1607947800000|2020-12-14 12:10:00|10393.6|10391.6|10397.1|10395.1|10397.1|10395.1|10392.6|10390.6|607
1607948100000|2020-12-14 12:15:00|10396.6|10394.6|10397.1|10395.1|10398.1|10396.1|10395.1|10393.1|559
1607948400000|2020-12-14 12:20:00|10396.6|10394.6|10394.1|10392.1|10397.1|10395.1|10392.1|10390.1|391
1607948700000|2020-12-14 12:25:00|10393.6|10391.6|10391.1|10389.1|10394.1|10392.1|10391.1|10389.1|623
1607949000000|2020-12-14 12:30:00|10390.6|10388.6|10398.1|10396.1|10399.1|10397.1|10390.6|10388.6|1750
1607949300000|2020-12-14 12:35:00|10396.6|10394.6|10393.1|10391.1|10397.1|10395.1|10389.1|10387.1|636
1607949600000|2020-12-14 12:40:00|10392.5|10390.5|10391.5|10389.5|10395.5|10393.5|10390|10388|416
1607949900000|2020-12-14 12:45:00|10391|10389|10391.5|10389.5|10393.5|10391.5|10389|10387|404
1607950200000|2020-12-14 12:50:00|10391|10389|10391.5|10389.5|10392.5|10390.5|10389.5|10387.5|405
1607950500000|2020-12-14 12:55:00|10392|10390|10392.5|10390.5|10393.5|10391.5|10391|10389|393
1607950800000|2020-12-14 13:00:00|10393|10391|10388|10386|10393|10391|10386.5|10384.5|335
1607951100000|2020-12-14 13:05:00|10387.5|10385.5|10387.5|10385.5|10390|10388|10387|10385|442
1607951400000|2020-12-14 13:10:00|10388|10386|10386|10384|10391.5|10389.5|10384.5|10382.5|5240
1607951700000|2020-12-14 13:15:00|10385.5|10383.5|10379|10377|10386|10384|10377.5|10375.5|2104
1607952000000|2020-12-14 13:20:00|10378.5|10376.5|10379|10377|10381.5|10379.5|10377.5|10375.5|269
1607952300000|2020-12-14 13:25:00|10379.5|10377.5|10376|10374|10381.5|10379.5|10376|10374|298
1607952600000|2020-12-14 13:30:00|10376.5|10374.5|10370.5|10368.5|10378.5|10376.5|10370.5|10368.5|443
1607952900000|2020-12-14 13:35:00|10369.5|10367.5|10372.5|10370.5|10373|10371|10368|10366|1104
1607953200000|2020-12-14 13:40:00|10373|10371|10377.5|10375.5|10377.5|10375.5|10372.5|10370.5|490
1607953500000|2020-12-14 13:45:00|10377|10375|10375.5|10373.5|10379.5|10377.5|10371|10369|272
1607953800000|2020-12-14 13:50:00|10375|10373|10372.5|10370.5|10376|10374|10372.5|10370.5|222
1607954100000|2020-12-14 13:55:00|10372|10370|10376.5|10374.5|10376.5|10374.5|10370.5|10368.5|227
1607954400000|2020-12-14 14:00:00|10376|10374|10372.5|10370.5|10377|10375|10372|10370|538
1607954700000|2020-12-14 14:05:00|10372|10370|10371.5|10369.5|10377.5|10375.5|10371.5|10369.5|201
1607955000000|2020-12-14 14:10:00|10371|10369|10364.5|10362.5|10371.5|10369.5|10364.5|10362.5|348
1607955300000|2020-12-14 14:15:00|10365|10363|10367.5|10365.5|10369.5|10367.5|10364.5|10362.5|294
1607955600000|2020-12-14 14:20:00|10368|10366|10352.5|10350.5|10368.5|10366.5|10351.5|10349.5|850
1607955900000|2020-12-14 14:25:00|10353.5|10351.5|10353.5|10351.5|10356.5|10354.5|10350.5|10348.5|716
1607956200000|2020-12-14 14:30:00|10355|10353|10357|10355|10360|10358|10353.5|10351.5|1731
1607956500000|2020-12-14 14:35:00|10357.5|10355.5|10373|10371|10374.5|10372.5|10356.5|10354.5|708
1607956800000|2020-12-14 14:40:00|10373.5|10371.5|10384.5|10382.5|10386|10384|10373|10371|948
1607957100000|2020-12-14 14:45:00|10383.5|10381.5|10383.5|10381.5|10388.5|10386.5|10382|10380|1007
1607957400000|2020-12-14 14:50:00|10383|10381|10383.5|10381.5|10392|10390|10381.5|10379.5|558
1607957700000|2020-12-14 14:55:00|10383|10381|10385.5|10383.5|10390.5|10388.5|10382.5|10380.5|385
1607958000000|2020-12-14 15:00:00|10384.5|10382.5|10392.5|10390.5|10393|10391|10383.5|10381.5|432
1607958300000|2020-12-14 15:05:00|10392|10390|10391.5|10389.5|10393.5|10391.5|10386|10384|365
1607958600000|2020-12-14 15:10:00|10393.3|10391.3|10396.8|10394.8|10402.3|10400.3|10390.3|10388.3|916
1607958900000|2020-12-14 15:15:00|10397.3|10395.3|10403.3|10401.3|10404.3|10402.3|10396.3|10394.3|2990
1607959200000|2020-12-14 15:20:00|10403.8|10401.8|10401.3|10399.3|10404.3|10402.3|10398.3|10396.3|572
1607959500000|2020-12-14 15:25:00|10400.8|10398.8|10401.3|10399.3|10406.3|10404.3|10398.3|10396.3|843
1607959800000|2020-12-14 15:30:00|10400.8|10398.8|10404.3|10402.3|10410.8|10408.8|10399.3|10397.3|3002
1607960100000|2020-12-14 15:35:00|10404.8|10402.8|10404.8|10402.8|10409.8|10407.8|10402.3|10400.3|343
1607960400000|2020-12-14 15:40:00|10405.3|10403.3|10399.3|10397.3|10408.3|10406.3|10399.3|10397.3|909
1607960700000|2020-12-14 15:45:00|10399.8|10397.8|10399.3|10397.3|10401.3|10399.3|10395.8|10393.8|500
1607961000000|2020-12-14 15:50:00|10398.8|10396.8|10400.3|10398.3|10401.8|10399.8|10396.8|10394.8|352
1607961300000|2020-12-14 15:55:00|10400.8|10398.8|10393.8|10391.8|10405.3|10403.3|10393.3|10391.3|637
1607961600000|2020-12-14 16:00:00|10393.3|10391.3|10393.8|10391.8|10395.3|10393.3|10389.8|10387.8|447
1607961900000|2020-12-14 16:05:00|10394.3|10392.3|10392.3|10390.3|10398.3|10396.3|10392.3|10390.3|1366
1607962200000|2020-12-14 16:10:00|10391.3|10389.3|10393.8|10391.8|10396.8|10394.8|10391.3|10389.3|1348
1607962500000|2020-12-14 16:15:00|10393.3|10391.3|10397.3|10395.3|10399.3|10397.3|10393.3|10391.3|827
1607962800000|2020-12-14 16:20:00|10396.8|10394.8|10389.3|10387.3|10397.3|10395.3|10389.3|10387.3|1409
1607963100000|2020-12-14 16:25:00|10389.8|10387.8|10379.3|10377.3|10394.3|10392.3|10377.8|10375.8|2813
1607963400000|2020-12-14 16:30:00|10380.8|10378.8|10368.3|10366.3|10381.3|10379.3|10364.8|10362.8|3872
1607963700000|2020-12-14 16:35:00|10367.8|10365.8|10370.3|10368.3|10375.3|10373.3|10367.3|10365.3|3116
1607964000000|2020-12-14 16:40:00|10369.8|10367.8|10374.3|10372.3|10377.3|10375.3|10369.8|10367.8|677
1607964300000|2020-12-14 16:45:00|10374.8|10372.8|10376.8|10374.8|10379.8|10377.8|10372.3|10370.3|3714
1607964600000|2020-12-14 16:50:00|10377.3|10375.3|10381.3|10379.3|10381.8|10379.8|10376.8|10374.8|470
1607964900000|2020-12-14 16:55:00|10382.3|10380.3|10378.3|10376.3|10382.3|10380.3|10377.3|10375.3|260
1607965200000|2020-12-14 17:00:00|10379.3|10377.3|10376.3|10374.3|10380.3|10378.3|10375.3|10373.3|181
1607965500000|2020-12-14 17:05:00|10375.8|10373.8|10378.3|10376.3|10378.3|10376.3|10373.3|10371.3|329
1607965800000|2020-12-14 17:10:00|10377.8|10375.8|10381.8|10379.8|10382.3|10380.3|10377.3|10375.3|171
1607966100000|2020-12-14 17:15:00|10381.3|10379.3|10375.8|10373.8|10384.3|10382.3|10375.3|10373.3|83
1607966400000|2020-12-14 17:20:00|10375.3|10373.3|10371.3|10369.3|10378.3|10376.3|10370.8|10368.8|90
1607966700000|2020-12-14 17:25:00|10370.8|10368.8|10371.8|10369.8|10373.8|10371.8|10367.8|10365.8|36
1607967000000|2020-12-14 17:30:00|10372.3|10370.3|10371.3|10369.3|10372.3|10370.3|10369.3|10367.3|25
1607967300000|2020-12-14 17:35:00|10371.8|10369.8|10368.3|10366.3|10372.8|10370.8|10367.8|10365.8|1079
1607967600000|2020-12-14 17:40:00|10369.3|10367.3|10366.3|10364.3|10369.3|10367.3|10364.8|10362.8|185
1607967900000|2020-12-14 17:45:00|10365.3|10363.3|10363.3|10361.3|10365.3|10363.3|10362.8|10360.8|22
1607968200000|2020-12-14 17:50:00|10363.8|10361.8|10362.3|10360.3|10364.3|10362.3|10359.8|10357.8|41
1607968500000|2020-12-14 17:55:00|10361.8|10359.8|10359.8|10357.8|10361.8|10359.8|10356.8|10354.8|310
1607968800000|2020-12-14 18:00:00|10359.3|10357.3|10360.3|10358.3|10363.3|10361.3|10359.3|10357.3|19
1607969100000|2020-12-14 18:05:00|10359.8|10357.8|10353.8|10351.8|10360.3|10358.3|10353.3|10351.3|54
1607969400000|2020-12-14 18:10:00|10353.3|10351.3|10357.8|10355.8|10359.3|10357.3|10352.8|10350.8|13
1607969700000|2020-12-14 18:15:00|10357.3|10355.3|10356.3|10354.3|10358.3|10356.3|10354.3|10352.3|32
1607970000000|2020-12-14 18:20:00|10356.8|10354.8|10355.3|10353.3|10358.8|10356.8|10355.3|10353.3|30
1607970300000|2020-12-14 18:25:00|10355.8|10353.8|10352.8|10350.8|10357.3|10355.3|10351.8|10349.8|41
1607970600000|2020-12-14 18:30:00|10353.3|10351.3|10355.8|10353.8|10355.8|10353.8|10351.3|10349.3|45
1607970900000|2020-12-14 18:35:00|10355.3|10353.3|10353.3|10351.3|10356.3|10354.3|10352.8|10350.8|113
1607971200000|2020-12-14 18:40:00|10353.8|10351.8|10349.3|10347.3|10354.3|10352.3|10349.3|10347.3|40
1607971500000|2020-12-14 18:45:00|10348.8|10346.8|10350.3|10348.3|10351.8|10349.8|10344.3|10342.3|86
1607971800000|2020-12-14 18:50:00|10350.8|10348.8|10353.3|10351.3|10353.3|10351.3|10348.3|10346.3|21
1607972100000|2020-12-14 18:55:00|10353.8|10351.8|10351.3|10349.3|10356.8|10354.8|10351.3|10349.3|13
1607972400000|2020-12-14 19:00:00|10351.8|10349.8|10348.8|10346.8|10353.8|10351.8|10348.8|10346.8|9
1607972700000|2020-12-14 19:05:00|10349.3|10347.3|10352.3|10350.3|10353.8|10351.8|10349.3|10347.3|2
1607973000000|2020-12-14 19:10:00|10352.8|10350.8|10350.8|10348.8|10354.8|10352.8|10350.8|10348.8|14
1607973300000|2020-12-14 19:15:00|10351.3|10349.3|10351.8|10349.8|10352.3|10350.3|10350.3|10348.3|4
1607973600000|2020-12-14 19:20:00|10351.3|10349.3|10348.8|10346.8|10352.8|10350.8|10348.8|10346.8|3
1607973900000|2020-12-14 19:25:00|10349.3|10347.3|10347.3|10345.3|10349.8|10347.8|10347.3|10345.3|6
1607974200000|2020-12-14 19:30:00|10346.8|10344.8|10346.8|10344.8|10347.3|10345.3|10345.3|10343.3|10
1607974500000|2020-12-14 19:35:00|10347.3|10345.3|10348.8|10346.8|10348.8|10346.8|10346.3|10344.3|27
1607974800000|2020-12-14 19:40:00|10348.3|10346.3|10349.3|10347.3|10349.3|10347.3|10346.8|10344.8|8
1607975100000|2020-12-14 19:45:00|10348.8|10346.8|10348.3|10346.3|10348.8|10346.8|10346.3|10344.3|16
1607975400000|2020-12-14 19:50:00|10347.8|10345.8|10352.8|10350.8|10352.8|10350.8|10346.8|10344.8|4
1607975700000|2020-12-14 19:55:00|10352.3|10350.3|10354.3|10352.3|10356.3|10354.3|10352.3|10350.3|25
1607976000000|2020-12-14 20:00:00|10353.8|10351.8|10349.8|10347.8|10353.8|10351.8|10349.8|10347.8|18
1607976300000|2020-12-14 20:05:00|10349.3|10347.3|10351.8|10349.8|10351.8|10349.8|10349.3|10347.3|7
1607976600000|2020-12-14 20:10:00|10352.3|10350.3|10352.3|10350.3|10352.3|10350.3|10351.8|10349.8|5
1607976900000|2020-12-14 20:15:00|10351.8|10349.8|10350.3|10348.3|10351.8|10349.8|10349.3|10347.3|14
1607977200000|2020-12-14 20:20:00|10350.8|10348.8|10350.8|10348.8|10351.8|10349.8|10349.8|10347.8|14
1607977500000|2020-12-14 20:25:00|10351.8|10349.8|10352.3|10350.3|10353.8|10351.8|10351.8|10349.8|43
1607977800000|2020-12-14 20:30:00|10351.8|10349.8|10346.8|10344.8|10353.3|10351.3|10346.8|10344.8|8
1607978100000|2020-12-14 20:35:00|10347.8|10345.8|10339.8|10337.8|10347.8|10345.8|10339.8|10337.8|53
1607978400000|2020-12-14 20:40:00|10340.3|10338.3|10337.8|10335.8|10340.3|10338.3|10336.8|10334.8|26
1607978700000|2020-12-14 20:45:00|10336.8|10334.8|10337.8|10335.8|10339.3|10337.3|10333.8|10331.8|46
1607979000000|2020-12-14 20:50:00|10337.3|10335.3|10338.8|10336.8|10338.8|10336.8|10331.3|10329.3|80
1607979300000|2020-12-14 20:55:00|10339.3|10337.3|10335.7|10329.7|10339.3|10337.3|10334.3|10329.7|52
1607979600000|2020-12-14 21:00:00|10336.1|10330.1|10348.8|10342.8|10348.8|10342.8|10336.1|10330.1|0
1607979900000|2020-12-14 21:05:00|10348.5|10342.5|10349.1|10343.1|10352.5|10346.5|10346.7|10340.7|0
1607980200000|2020-12-14 21:10:00|10349.2|10343.2|10347.3|10341.3|10350.7|10344.7|10344.6|10338.6|0
1607980500000|2020-12-14 21:15:00|10346.4|10340.4|10348.4|10342.4|10349.5|10343.5|10346.4|10340.4|0
1607980800000|2020-12-14 21:20:00|10348.2|10342.2|10347.5|10341.5|10348.4|10342.4|10347.3|10341.3|0
1607981100000|2020-12-14 21:25:00|10348|10342|10347.7|10341.7|10348.2|10342.2|10347.7|10341.7|0
1607981400000|2020-12-14 21:30:00|10347.8|10341.8|10349.9|10343.9|10351.7|10345.7|10345.9|10339.9|0
1607981700000|2020-12-14 21:35:00|10349.8|10343.8|10348|10342|10349.8|10343.8|10347.2|10341.2|0
1607982000000|2020-12-14 21:40:00|10347.9|10341.9|10346.5|10340.5|10348|10342|10346.5|10340.5|0
1607982300000|2020-12-14 21:45:00|10347|10341|10345.9|10339.9|10347.7|10341.7|10344.9|10338.9|0
1607982600000|2020-12-14 21:50:00|10346|10340|10349.9|10343.9|10350.9|10344.9|10345.9|10339.9|0
1607982900000|2020-12-14 21:55:00|10349.8|10343.8|10350.4|10344.4|10351.7|10345.7|10348.8|10342.8|0
1607983200000|2020-12-14 22:00:00|10350.8|10344.8|10349.7|10343.7|10350.8|10344.8|10349.7|10343.7|0
1607983500000|2020-12-14 22:05:00|10349.5|10343.5|10349|10343|10349.7|10343.7|10348.6|10342.6|0
1607983800000|2020-12-14 22:10:00|10348.6|10342.6|10349.2|10343.2|10349.2|10343.2|10348.6|10342.6|0
1607984100000|2020-12-14 22:15:00|10349.5|10343.5|10349|10343|10349.9|10343.9|10349|10343|0
1607984400000|2020-12-14 22:20:00|10349.2|10343.2|10350.1|10344.1|10350.1|10344.1|10348.1|10342.1|0
1607984700000|2020-12-14 22:25:00|10349.2|10343.2|10349.2|10343.2|10349.2|10343.2|10348.6|10342.6|0
1607985000000|2020-12-14 22:30:00|10349.5|10343.5|10349.2|10343.2|10349.5|10343.5|10349.2|10343.2|0
1607985300000|2020-12-14 22:35:00|10349|10343|10348.8|10342.8|10349.2|10343.2|10348.8|10342.8|0
1607985600000|2020-12-14 22:40:00|10349|10343|10347.7|10341.7|10349|10343|10347.5|10341.5|0
1607985900000|2020-12-14 22:45:00|10347.5|10341.5|10347.5|10341.5|10347.7|10341.7|10347.5|10341.5|0
1607986200000|2020-12-14 22:50:00|10347.7|10341.7|10349.7|10343.7|10350.4|10344.4|10347|10341|0
1607986500000|2020-12-14 22:55:00|10349.5|10343.5|10349.5|10343.5|10349.5|10343.5|10348.1|10342.1|0
1607986800000|2020-12-14 23:00:00|10350|10344|10350.3|10344.3|10355.6|10349.6|10349.6|10343.6|0
1607987100000|2020-12-14 23:05:00|10350.1|10344.1|10346.4|10340.4|10351.9|10345.9|10346.2|10340.2|0
1607987400000|2020-12-14 23:10:00|10346.5|10340.5|10352.2|10346.2|10352.2|10346.2|10346.4|10340.4|0
1607987700000|2020-12-14 23:15:00|10352.3|10346.3|10357.2|10351.2|10357.7|10351.7|10352.3|10346.3|0
1607988000000|2020-12-14 23:20:00|10357.4|10351.4|10358.3|10352.3|10359.8|10353.8|10356.1|10350.1|0
1607988300000|2020-12-14 23:25:00|10358.5|10352.5|10357.2|10351.2|10359|10353|10356.7|10350.7|0
1607988600000|2020-12-14 23:30:00|10357.3|10351.3|10361.4|10355.4|10362.7|10356.7|10356.9|10350.9|0
1607988900000|2020-12-14 23:35:00|10361.3|10355.3|10356.9|10350.9|10361.9|10355.9|10356.9|10350.9|0
1607989200000|2020-12-14 23:40:00|10356.8|10350.8|10357.4|10351.4|10359.2|10353.2|10355.8|10349.8|0
1607989500000|2020-12-14 23:45:00|10357.5|10351.5|10350.6|10344.6|10360.3|10354.3|10350.6|10344.6|0
1607989800000|2020-12-14 23:50:00|10350.7|10344.7|10355.8|10349.8|10356.9|10350.9|10350.7|10344.7|0
1607990100000|2020-12-14 23:55:00|10355.9|10349.9|10356.9|10350.9|10358.5|10352.5|10355.3|10349.3|0
1607990400000|2020-12-15 00:00:00|10357|10351|10359.9|10353.9|10361.4|10355.4|10355.3|10349.3|0
1607990700000|2020-12-15 00:05:00|10360.2|10354.2|10359.9|10353.9|10361.5|10355.5|10358.6|10352.6|0
1607991000000|2020-12-15 00:10:00|10360.2|10354.2|10352.6|10346.6|10360.7|10354.7|10351.5|10345.5|0
1607991300000|2020-12-15 00:15:00|10352.5|10346.5|10345.7|10339.7|10352.5|10346.5|10343.4|10337.4|0
1607991600000|2020-12-15 00:20:00|10345.6|10339.6|10350.5|10344.5|10350.5|10344.5|10343.3|10337.3|0
1607991900000|2020-12-15 00:25:00|10350.6|10344.6|10353|10347|10353|10347|10348.2|10342.2|0
1607992200000|2020-12-15 00:30:00|10352.9|10346.9|10355.6|10349.6|10355.6|10349.6|10350.6|10344.6|0
1607992500000|2020-12-15 00:35:00|10355.7|10349.7|10351.9|10345.9|10358|10352|10350.7|10344.7|0
1607992800000|2020-12-15 00:40:00|10351.8|10345.8|10352.8|10346.8|10353|10347|10350.6|10344.6|0
1607993100000|2020-12-15 00:45:00|10352.9|10346.9|10358|10352|10358|10352|10352.8|10346.8|0
1607993400000|2020-12-15 00:50:00|10357.9|10351.9|10357.8|10351.8|10358|10352|10356.6|10350.6|0
1607993700000|2020-12-15 00:55:00|10357.4|10351.4|10357.9|10351.9|10357.9|10351.9|10355.4|10349.4|0
1607994000000|2020-12-15 01:00:00|10358|10352|10354.3|10348.3|10360.4|10354.4|10353|10347|0
1607994300000|2020-12-15 01:05:00|10354.4|10348.4|10355.5|10349.5|10355.7|10349.7|10353.2|10347.2|0
1607994600000|2020-12-15 01:10:00|10355.6|10349.6|10358.2|10352.2|10360.6|10354.6|10355.6|10349.6|0
1607994900000|2020-12-15 01:15:00|10358.1|10352.1|10357.9|10351.9|10360.4|10354.4|10357.8|10351.8|0
1607995200000|2020-12-15 01:20:00|10357.8|10351.8|10357.9|10351.9|10360.4|10354.4|10356.7|10350.7|0
1607995500000|2020-12-15 01:25:00|10357.5|10351.5|10358|10352|10358|10352|10355.5|10349.5|0
1607995800000|2020-12-15 01:30:00|10357.9|10351.9|10355.5|10349.5|10358|10352|10355.4|10349.4|0
1607996100000|2020-12-15 01:35:00|10355.4|10349.4|10352.9|10346.9|10355.5|10349.5|10352.9|10346.9|0
1607996400000|2020-12-15 01:40:00|10352.8|10346.8|10345.8|10339.8|10352.8|10346.8|10345.8|10339.8|0
1607996700000|2020-12-15 01:45:00|10345.6|10339.6|10345.2|10339.2|10345.7|10339.7|10340.5|10334.5|0
1607997000000|2020-12-15 01:50:00|10345.1|10339.1|10347.7|10341.7|10350.1|10344.1|10342.7|10336.7|0
1607997300000|2020-12-15 01:55:00|10347.6|10341.6|10350.1|10344.1|10350.1|10344.1|10346.4|10340.4|0
1607997600000|2020-12-15 02:00:00|10349.3|10343.3|10350.1|10344.1|10350.3|10344.3|10347.7|10341.7|0
1607997900000|2020-12-15 02:05:00|10350.2|10344.2|10350.2|10344.2|10350.4|10344.4|10350.1|10344.1|0
1607998200000|2020-12-15 02:10:00|10350.1|10344.1|10352.6|10346.6|10352.6|10346.6|10347.8|10341.8|0
1607998500000|2020-12-15 02:15:00|10352.5|10346.5|10347.4|10341.4|10352.5|10346.5|10345.2|10339.2|0
1607998800000|2020-12-15 02:20:00|10346.7|10340.7|10339.9|10333.9|10346.7|10340.7|10339.6|10333.6|0
1607999100000|2020-12-15 02:25:00|10339.8|10333.8|10344.8|10338.8|10344.8|10338.8|10337.3|10331.3|0
1607999400000|2020-12-15 02:30:00|10344|10338|10347.3|10341.3|10347.3|10341.3|10342.4|10336.4|0
1607999700000|2020-12-15 02:35:00|10347.2|10341.2|10347.4|10341.4|10347.4|10341.4|10344.9|10338.9|0
1608000000000|2020-12-15 02:40:00|10347.3|10341.3|10347.3|10341.3|10347.4|10341.4|10347.3|10341.3|0
1608000300000|2020-12-15 02:45:00|10347.4|10341.4|10349.8|10343.8|10349.9|10343.9|10345|10339|0
1608000600000|2020-12-15 02:50:00|10349.9|10343.9|10349.9|10343.9|10352.2|10346.2|10349.8|10343.8|0
1608000900000|2020-12-15 02:55:00|10350|10344|10350.1|10344.1|10352.5|10346.5|10350|10344|0
1608001200000|2020-12-15 03:00:00|10350|10344|10354.7|10348.7|10354.8|10348.8|10349.8|10343.8|0
1608001500000|2020-12-15 03:05:00|10353.9|10347.9|10352.3|10346.3|10354.7|10348.7|10352.3|10346.3|0
1608001800000|2020-12-15 03:10:00|10352.4|10346.4|10352.4|10346.4|10354.8|10348.8|10352.3|10346.3|0
1608002100000|2020-12-15 03:15:00|10352.3|10346.3|10352.4|10346.4|10352.5|10346.5|10350|10344|0
1608002400000|2020-12-15 03:20:00|10352.3|10346.3|10349.8|10343.8|10352.4|10346.4|10347.4|10341.4|0
1608002700000|2020-12-15 03:25:00|10349.7|10343.7|10347.3|10341.3|10349.8|10343.8|10347.3|10341.3|0
1608003000000|2020-12-15 03:30:00|10347.4|10341.4|10345.2|10339.2|10347.5|10341.5|10345|10339|0
1608003300000|2020-12-15 03:35:00|10345.1|10339.1|10345.1|10339.1|10347.6|10341.6|10345|10339|0
1608003600000|2020-12-15 03:40:00|10345|10339|10344.9|10338.9|10345.1|10339.1|10342.6|10336.6|0
1608003900000|2020-12-15 03:45:00|10345|10339|10342.3|10336.3|10347.3|10341.3|10342.3|10336.3|0
1608004200000|2020-12-15 03:50:00|10342.4|10336.4|10347.2|10341.2|10347.3|10341.3|10342.4|10336.4|0
1608004500000|2020-12-15 03:55:00|10347.3|10341.3|10347.3|10341.3|10347.4|10341.4|10347.2|10341.2|0
1608004800000|2020-12-15 04:00:00|10347.2|10341.2|10347.3|10341.3|10349.7|10343.7|10347.2|10341.2|0
1608005100000|2020-12-15 04:05:00|10348.1|10342.1|10344.8|10338.8|10349.7|10343.7|10344.8|10338.8|0
1608005400000|2020-12-15 04:10:00|10345.2|10339.2|10347.3|10341.3|10347.3|10341.3|10345.2|10339.2|0
1608005700000|2020-12-15 04:15:00|10347.2|10341.2|10347|10341|10349.6|10343.6|10347|10341|0
1608006000000|2020-12-15 04:20:00|10346.2|10340.2|10344.6|10338.6|10347.1|10341.1|10342.1|10336.1|0
1608006300000|2020-12-15 04:25:00|10343.8|10337.8|10347.2|10341.2|10347.3|10341.3|10342.3|10336.3|0
1608006600000|2020-12-15 04:30:00|10347.3|10341.3|10347.3|10341.3|10347.4|10341.4|10347.2|10341.2|0
1608006900000|2020-12-15 04:35:00|10346.9|10340.9|10347.3|10341.3|10347.4|10341.4|10344.9|10338.9|0
1608007200000|2020-12-15 04:40:00|10346.9|10340.9|10348.5|10342.5|10349.9|10343.9|10346.1|10340.1|0
1608007500000|2020-12-15 04:45:00|10348.1|10342.1|10347.3|10341.3|10349.7|10343.7|10347.2|10341.2|0
1608007800000|2020-12-15 04:50:00|10347.2|10341.2|10347.2|10341.2|10347.3|10341.3|10342.4|10336.4|0
1608008100000|2020-12-15 04:55:00|10346.4|10340.4|10342.2|10336.2|10347.3|10341.3|10342.2|10336.2|0
1608008400000|2020-12-15 05:00:00|10342.3|10336.3|10345.8|10339.8|10347.2|10341.2|10342.2|10336.2|0
1608008700000|2020-12-15 05:05:00|10346.2|10340.2|10339.4|10333.4|10347|10341|10336.7|10330.7|0
1608009000000|2020-12-15 05:10:00|10339.3|10333.3|10344.7|10338.7|10344.7|10338.7|10339.3|10333.3|0
1608009300000|2020-12-15 05:15:00|10344.6|10338.6|10344.8|10338.8|10347.2|10341.2|10342.3|10336.3|0
1608009600000|2020-12-15 05:20:00|10344.9|10338.9|10344.8|10338.8|10344.9|10338.9|10344.7|10338.7|0
1608009900000|2020-12-15 05:25:00|10344.9|10338.9|10347.2|10341.2|10347.2|10341.2|10344.7|10338.7|0
1608010200000|2020-12-15 05:30:00|10347.1|10341.1|10347.4|10341.4|10347.4|10341.4|10344.8|10338.8|0
1608010500000|2020-12-15 05:35:00|10347.5|10341.5|10347.5|10341.5|10347.6|10341.6|10347.4|10341.4|0
1608010800000|2020-12-15 05:40:00|10347.4|10341.4|10345.4|10339.4|10347.8|10341.8|10345.3|10339.3|0
1608011100000|2020-12-15 05:45:00|10346.2|10340.2|10352.5|10346.5|10352.6|10346.6|10346.2|10340.2|0
1608011400000|2020-12-15 05:50:00|10352.6|10346.6|10356.1|10350.1|10359.9|10353.9|10352.6|10346.6|0
1608011700000|2020-12-15 05:55:00|10356|10350|10356|10350|10356.1|10350.1|10353.6|10347.6|0
1608012000000|2020-12-15 06:00:00|10356.1|10350.1|10356|10350|10356.1|10350.1|10353.4|10347.4|0
1608012300000|2020-12-15 06:05:00|10356.1|10350.1|10356.1|10350.1|10356.1|10350.1|10356|10350|0
1608012600000|2020-12-15 06:10:00|10356|10350|10357.9|10351.9|10358.4|10352.4|10355.5|10349.5|0
1608012900000|2020-12-15 06:15:00|10358|10352|10360.5|10354.5|10362.9|10356.9|10358|10352|0
1608013200000|2020-12-15 06:20:00|10360.4|10354.4|10357.9|10351.9|10360.5|10354.5|10357.9|10351.9|0
1608013500000|2020-12-15 06:25:00|10357.8|10351.8|10353.1|10347.1|10358|10352|10353|10347|0
1608013800000|2020-12-15 06:30:00|10353.2|10347.2|10355.5|10349.5|10355.5|10349.5|10353|10347|0
1608014100000|2020-12-15 06:35:00|10355.4|10349.4|10353.2|10347.2|10355.5|10349.5|10350.7|10344.7|0
1608014400000|2020-12-15 06:40:00|10353.1|10347.1|10351|10345|10353.3|10347.3|10350.9|10344.9|0
1608014700000|2020-12-15 06:45:00|10350.3|10344.3|10346.2|10340.2|10350.3|10344.3|10346.2|10340.2|0
1608015000000|2020-12-15 06:50:00|10346.3|10340.3|10348.7|10342.7|10348.8|10342.8|10346.2|10340.2|0
1608015300000|2020-12-15 06:55:00|10348.8|10342.8|10351.2|10345.2|10351.4|10345.4|10348.7|10342.7|0
1608015600000|2020-12-15 07:00:00|10350.8|10348.8|10345.3|10343.3|10354.8|10352.8|10342.8|10340.8|128
1608015900000|2020-12-15 07:05:00|10344.8|10342.8|10342.3|10340.3|10346.8|10344.8|10341.3|10339.3|241
1608016200000|2020-12-15 07:10:00|10342.8|10340.8|10341.8|10339.8|10345.8|10343.8|10340.8|10338.8|25
1608016500000|2020-12-15 07:15:00|10341.3|10339.3|10341.8|10339.8|10343.3|10341.3|10340.8|10338.8|24
1608016800000|2020-12-15 07:20:00|10342.8|10340.8|10340.8|10338.8|10342.8|10340.8|10339.8|10337.8|18
1608017100000|2020-12-15 07:25:00|10341.3|10339.3|10343.3|10341.3|10343.3|10341.3|10340.3|10338.3|27
1608017400000|2020-12-15 07:30:00|10342.8|10340.8|10343.3|10341.3|10344.3|10342.3|10341.8|10339.8|11
1608017700000|2020-12-15 07:35:00|10343.8|10341.8|10348.3|10346.3|10350.3|10348.3|10343.8|10341.8|20
1608018000000|2020-12-15 07:40:00|10347.8|10345.8|10349.8|10347.8|10350.8|10348.8|10346.3|10344.3|92
1608018300000|2020-12-15 07:45:00|10349.3|10347.3|10348.8|10346.8|10350.3|10348.3|10346.8|10344.8|32
1608018600000|2020-12-15 07:50:00|10347.8|10345.8|10344.3|10342.3|10348.8|10346.8|10342.8|10340.8|42
1608018900000|2020-12-15 07:55:00|10343.8|10341.8|10352.8|10350.8|10352.8|10350.8|10342.8|10340.8|438
1608019200000|2020-12-15 08:00:00|10353.3|10351.3|10358.3|10356.3|10370.8|10368.8|10345.8|10343.8|1694
1608019500000|2020-12-15 08:05:00|10358.8|10356.8|10357.8|10355.8|10363.8|10361.8|10350.3|10348.3|936
1608019800000|2020-12-15 08:10:00|10358.3|10356.3|10346.3|10344.3|10359.8|10357.8|10345.8|10343.8|644
1608020100000|2020-12-15 08:15:00|10346.8|10344.8|10345.8|10343.8|10350.3|10348.3|10341.8|10339.8|414
1608020400000|2020-12-15 08:20:00|10346.8|10344.8|10352.4|10350.4|10359.3|10357.3|10346.8|10344.8|621
1608020700000|2020-12-15 08:25:00|10351.9|10349.9|10367.4|10365.4|10370.4|10368.4|10350.4|10348.4|918
1608021000000|2020-12-15 08:30:00|10368.9|10366.9|10375.9|10373.9|10377.9|10375.9|10366.9|10364.9|653
1608021300000|2020-12-15 08:35:00|10376.4|10374.4|10368.4|10366.4|10379.4|10377.4|10366.9|10364.9|366
1608021600000|2020-12-15 08:40:00|10367|10365|10365|10363|10371.5|10369.5|10361.5|10359.5|619
1608021900000|2020-12-15 08:45:00|10365.5|10363.5|10374|10372|10377.5|10375.5|10365.5|10363.5|2543
1608022200000|2020-12-15 08:50:00|10373.5|10371.5|10381.5|10379.5|10381.5|10379.5|10369.5|10367.5|1203
1608022500000|2020-12-15 08:55:00|10382|10380|10388.5|10386.5|10393.5|10391.5|10379.5|10377.5|626
1608022800000|2020-12-15 09:00:00|10389|10387|10380.5|10378.5|10391.5|10389.5|10376|10374|561
1608023100000|2020-12-15 09:05:00|10380|10378|10382|10380|10390|10388|10379|10377|6060
1608023400000|2020-12-15 09:10:00|10382.5|10380.5|10380.5|10378.5|10385.5|10383.5|10377|10375|191
1608023700000|2020-12-15 09:15:00|10381|10379|10380.5|10378.5|10383.5|10381.5|10376.5|10374.5|190
1608024000000|2020-12-15 09:20:00|10381|10379|10373.5|10371.5|10381|10379|10373.5|10371.5|1734
1608024300000|2020-12-15 09:25:00|10372.5|10370.5|10372.5|10370.5|10375|10373|10370|10368|881
1608024600000|2020-12-15 09:30:00|10372|10370|10369.5|10367.5|10376.5|10374.5|10369.5|10367.5|367
1608024900000|2020-12-15 09:35:00|10369|10367|10365.5|10363.5|10369.5|10367.5|10363.5|10361.5|1075
1608025200000|2020-12-15 09:40:00|10365|10363|10363|10361|10367.5|10365.5|10361.5|10359.5|396
1608025500000|2020-12-15 09:45:00|10363.5|10361.5|10373.5|10371.5|10373.5|10371.5|10362|10360|254
1608025800000|2020-12-15 09:50:00|10374|10372|10373.5|10371.5|10375|10373|10368.5|10366.5|736
1608026100000|2020-12-15 09:55:00|10372.5|10370.5|10369.5|10367.5|10373.5|10371.5|10367|10365|2425
1608026400000|2020-12-15 10:00:00|10370|10368|10368.5|10366.5|10371.5|10369.5|10367.5|10365.5|1058
1608026700000|2020-12-15 10:05:00|10368|10366|10365.5|10363.5|10368.5|10366.5|10361.5|10359.5|869
1608027000000|2020-12-15 10:10:00|10366.5|10364.5|10362.5|10360.5|10366.5|10364.5|10360|10358|326
1608027300000|2020-12-15 10:15:00|10363|10361|10358.5|10356.5|10365.5|10363.5|10357.5|10355.5|521
1608027600000|2020-12-15 10:20:00|10358|10356|10357.5|10355.5|10358|10356|10353|10351|1830
1608027900000|2020-12-15 10:25:00|10357|10355|10355.5|10353.5|10358|10356|10354.5|10352.5|431
1608028200000|2020-12-15 10:30:00|10356|10354|10349.5|10347.5|10356.5|10354.5|10349|10347|241
1608028500000|2020-12-15 10:35:00|10349|10347|10356.5|10354.5|10356.5|10354.5|10346.5|10344.5|182
1608028800000|2020-12-15 10:40:00|10356|10354|10352.5|10350.5|10356|10354|10351|10349|635
1608029100000|2020-12-15 10:45:00|10352|10350|10355|10353|10359.5|10357.5|10351.5|10349.5|757
1608029400000|2020-12-15 10:50:00|10354.5|10352.5|10354.5|10352.5|10356.5|10354.5|10352.5|10350.5|307
1608029700000|2020-12-15 10:55:00|10354|10352|10353|10351|10354.5|10352.5|10351|10349|2790
1608030000000|2020-12-15 11:00:00|10352.5|10350.5|10355.5|10353.5|10358.5|10356.5|10352.5|10350.5|188
1608030300000|2020-12-15 11:05:00|10356|10354|10355|10353|10357|10355|10354|10352|567
1608030600000|2020-12-15 11:10:00|10354.5|10352.5|10355|10353|10355.5|10353.5|10351.5|10349.5|164
1608030900000|2020-12-15 11:15:00|10355.5|10353.5|10358.5|10356.5|10361.5|10359.5|10355.5|10353.5|2339
1608031200000|2020-12-15 11:20:00|10358|10356|10360|10358|10360.5|10358.5|10355.5|10353.5|4963
1608031500000|2020-12-15 11:25:00|10359.5|10357.5|10349.5|10347.5|10360.5|10358.5|10349|10347|637
1608031800000|2020-12-15 11:30:00|10349|10347|10345.5|10343.5|10349.5|10347.5|10343|10341|244
1608032100000|2020-12-15 11:35:00|10346.5|10344.5|10343|10341|10347|10345|10342.5|10340.5|503
1608032400000|2020-12-15 11:40:00|10342.5|10340.5|10349|10347|10349|10347|10342|10340|234
1608032700000|2020-12-15 11:45:00|10349.5|10347.5|10347|10345|10351|10349|10343|10341|1397
1608033000000|2020-12-15 11:50:00|10346.5|10344.5|10346.5|10344.5|10347|10345|10340.5|10338.5|181
1608033300000|2020-12-15 11:55:00|10347|10345|10339.5|10337.5|10351.5|10349.5|10338.5|10336.5|228
1608033600000|2020-12-15 12:00:00|10340|10338|10345|10343|10345|10343|10339|10337|135
1608033900000|2020-12-15 12:05:00|10344.5|10342.5|10346.5|10344.5|10347.5|10345.5|10342|10340|159
1608034200000|2020-12-15 12:10:00|10347.5|10345.5|10345.5|10343.5|10347.5|10345.5|10342.5|10340.5|223
1608034500000|2020-12-15 12:15:00|10346|10344|10343.5|10341.5|10346|10344|10342|10340|283
1608034800000|2020-12-15 12:20:00|10344|10342|10341|10339|10345|10343|10338.5|10336.5|145
1608035100000|2020-12-15 12:25:00|10341.5|10339.5|10340|10338|10342.5|10340.5|10337.5|10335.5|450
1608035400000|2020-12-15 12:30:00|10339.5|10337.5|10341|10339|10343|10341|10338.5|10336.5|1281
1608035700000|2020-12-15 12:35:00|10340.5|10338.5|10339|10337|10340.5|10338.5|10337|10335|930
1608036000000|2020-12-15 12:40:00|10339.1|10337.1|10334.1|10332.1|10340.6|10338.6|10334.1|10332.1|297
1608036300000|2020-12-15 12:45:00|10334.6|10332.6|10334.1|10332.1|10337.6|10335.6|10332.6|10330.6|187
1608036600000|2020-12-15 12:50:00|10333.6|10331.6|10332.1|10330.1|10334.1|10332.1|10328.6|10326.6|265
1608036900000|2020-12-15 12:55:00|10332.6|10330.6|10335.1|10333.1|10335.1|10333.1|10330.6|10328.6|106
1608037200000|2020-12-15 13:00:00|10334.6|10332.6|10338.6|10336.6|10339.6|10337.6|10334.1|10332.1|330
1608037500000|2020-12-15 13:05:00|10338.1|10336.1|10338.1|10336.1|10341.1|10339.1|10334.6|10332.6|176
1608037800000|2020-12-15 13:10:00|10337.6|10335.6|10337.6|10335.6|10340.6|10338.6|10336.6|10334.6|121
1608038100000|2020-12-15 13:15:00|10338.1|10336.1|10341.6|10339.6|10343.6|10341.6|10336.6|10334.6|552
1608038400000|2020-12-15 13:20:00|10341.1|10339.1|10347.1|10345.1|10347.6|10345.6|10341.1|10339.1|255
1608038700000|2020-12-15 13:25:00|10347.6|10345.6|10351.1|10349.1|10352.1|10350.1|10346.6|10344.6|161
1608039000000|2020-12-15 13:30:00|10351.6|10349.6|10350.6|10348.6|10352.1|10350.1|10344.1|10342.1|364
1608039300000|2020-12-15 13:35:00|10349.6|10347.6|10351.6|10349.6|10351.6|10349.6|10349.1|10347.1|233
1608039600000|2020-12-15 13:40:00|10351.1|10349.1|10347.6|10345.6|10352.6|10350.6|10347.1|10345.1|1032
1608039900000|2020-12-15 13:45:00|10348.6|10346.6|10346.6|10344.6|10349.6|10347.6|10346.6|10344.6|299
1608040200000|2020-12-15 13:50:00|10347.1|10345.1|10357.1|10355.1|10357.6|10355.6|10346.6|10344.6|546
1608040500000|2020-12-15 13:55:00|10357.6|10355.6|10353.1|10351.1|10358.6|10356.6|10350.6|10348.6|2170
1608040800000|2020-12-15 14:00:00|10353.6|10351.6|10354.1|10352.1|10356.6|10354.6|10351.6|10349.6|820
1608041100000|2020-12-15 14:05:00|10354.6|10352.6|10351.1|10349.1|10354.6|10352.6|10345.6|10343.6|212
1608041400000|2020-12-15 14:10:00|10349.6|10347.6|10349.6|10347.6|10352.6|10350.6|10348.1|10346.1|1248
1608041700000|2020-12-15 14:15:00|10349.1|10347.1|10353.6|10351.6|10356.1|10354.1|10348.6|10346.6|221
1608042000000|2020-12-15 14:20:00|10352.1|10350.1|10353.1|10351.1|10356.1|10354.1|10351.6|10349.6|253
1608042300000|2020-12-15 14:25:00|10352.6|10350.6|10351.1|10349.1|10354.6|10352.6|10347.1|10345.1|319
1608042600000|2020-12-15 14:30:00|10350.6|10348.6|10341.1|10339.1|10352.6|10350.6|10339.6|10337.6|540
1608042900000|2020-12-15 14:35:00|10341.6|10339.6|10349.1|10347.1|10354.6|10352.6|10340.6|10338.6|1582
1608043200000|2020-12-15 14:40:00|10349.6|10347.6|10341.1|10339.1|10352.6|10350.6|10340.6|10338.6|415
1608043500000|2020-12-15 14:45:00|10340.6|10338.6|10341.6|10339.6|10348.1|10346.1|10339.6|10337.6|516
1608043800000|2020-12-15 14:50:00|10341.1|10339.1|10337.6|10335.6|10342.6|10340.6|10335.1|10333.1|562
1608044100000|2020-12-15 14:55:00|10337.1|10335.1|10336.1|10334.1|10340.1|10338.1|10332.6|10330.6|1596
1608044400000|2020-12-15 15:00:00|10336.6|10334.6|10324.1|10322.1|10338.1|10336.1|10323.6|10321.6|719
1608044700000|2020-12-15 15:05:00|10323.6|10321.6|10322.6|10320.6|10330.6|10328.6|10320.6|10318.6|1035
1608045000000|2020-12-15 15:10:00|10322|10320|10326|10324|10332|10330|10321|10319|4619
1608045300000|2020-12-15 15:15:00|10325.5|10323.5|10326.5|10324.5|10330|10328|10325|10323|427
1608045600000|2020-12-15 15:20:00|10326|10324|10335.5|10333.5|10335.5|10333.5|10325.5|10323.5|563
1608045900000|2020-12-15 15:25:00|10335|10333|10324.5|10322.5|10336|10334|10321|10319|313
1608046200000|2020-12-15 15:30:00|10324|10322|10339.5|10337.5|10340|10338|10323.5|10321.5|352
1608046500000|2020-12-15 15:35:00|10339|10337|10330.5|10328.5|10345|10343|10330.5|10328.5|1217
1608046800000|2020-12-15 15:40:00|10331|10329|10340.5|10338.5|10343|10341|10330|10328|363
1608047100000|2020-12-15 15:45:00|10340|10338|10339.5|10337.5|10342.5|10340.5|10336|10334|2877
1608047400000|2020-12-15 15:50:00|10339|10337|10337|10335|10340|10338|10334.5|10332.5|896
1608047700000|2020-12-15 15:55:00|10336.5|10334.5|10331.5|10329.5|10337|10335|10330|10328|3217
1608048000000|2020-12-15 16:00:00|10331|10329|10331|10329|10336|10334|10330.5|10328.5|1410
1608048300000|2020-12-15 16:05:00|10330.5|10328.5|10331|10329|10333|10331|10322|10320|2021
1608048600000|2020-12-15 16:10:00|10331.5|10329.5|10335|10333|10336|10334|10327|10325|901
1608048900000|2020-12-15 16:15:00|10334.5|10332.5|10340.5|10338.5|10341|10339|10330.5|10328.5|1052
1608049200000|2020-12-15 16:20:00|10340|10338|10347|10345|10347|10345|10338.5|10336.5|1279
1608049500000|2020-12-15 16:25:00|10346.5|10344.5|10347.5|10345.5|10351.5|10349.5|10340|10338|2654
1608049800000|2020-12-15 16:30:00|10344.5|10342.5|10340.5|10338.5|10346|10344|10337|10335|5090
1608050100000|2020-12-15 16:35:00|10340|10338|10347|10345|10347|10345|10336.5|10334.5|254
1608050400000|2020-12-15 16:40:00|10347.5|10345.5|10354|10352|10356|10354|10347.5|10345.5|211
1608050700000|2020-12-15 16:45:00|10353.5|10351.5|10351|10349|10354.5|10352.5|10349|10347|245
1608051000000|2020-12-15 16:50:00|10350.5|10348.5|10347|10345|10353|10351|10346.5|10344.5|1114
1608051300000|2020-12-15 16:55:00|10347.5|10345.5|10352|10350|10352|10350|10345.5|10343.5|1042
1608051600000|2020-12-15 17:00:00|10352.5|10350.5|10356.5|10354.5|10357.5|10355.5|10352|10350|511
1608051900000|2020-12-15 17:05:00|10356|10354|10354.5|10352.5|10356.5|10354.5|10353.5|10351.5|917
1608052200000|2020-12-15 17:10:00|10354|10352|10355.5|10353.5|10355.5|10353.5|10350|10348|1157
1608052500000|2020-12-15 17:15:00|10355|10353|10354.5|10352.5|10355.5|10353.5|10352.5|10350.5|22
1608052800000|2020-12-15 17:20:00|10354|10352|10356.5|10354.5|10357|10355|10353.5|10351.5|31
1608053100000|2020-12-15 17:25:00|10356|10354|10354.5|10352.5|10356.5|10354.5|10353.5|10351.5|42
1608053400000|2020-12-15 17:30:00|10354|10352|10357|10355|10357|10355|10354|10352|119
1608053700000|2020-12-15 17:35:00|10356|10354|10361.5|10359.5|10362|10360|10355.5|10353.5|64
1608054000000|2020-12-15 17:40:00|10362|10360|10362|10360|10363|10361|10360|10358|22
1608054300000|2020-12-15 17:45:00|10362.5|10360.5|10361|10359|10363|10361|10360|10358|22
1608054600000|2020-12-15 17:50:00|10360.5|10358.5|10364|10362|10364|10362|10359.5|10357.5|48
1608054900000|2020-12-15 17:55:00|10363.5|10361.5|10364.5|10362.5|10367|10365|10362.5|10360.5|136
1608055200000|2020-12-15 18:00:00|10365|10363|10362|10360|10366|10364|10362|10360|18
1608055500000|2020-12-15 18:05:00|10362.5|10360.5|10369.5|10367.5|10371|10369|10362|10360|43
1608055800000|2020-12-15 18:10:00|10369|10367|10371|10369|10371.5|10369.5|10365.5|10363.5|37
1608056100000|2020-12-15 18:15:00|10371.5|10369.5|10365.5|10363.5|10373|10371|10365|10363|98
1608056400000|2020-12-15 18:20:00|10365|10363|10364|10362|10366.5|10364.5|10364|10362|100
1608056700000|2020-12-15 18:25:00|10363.5|10361.5|10361.5|10359.5|10364|10362|10361.5|10359.5|39
1608057000000|2020-12-15 18:30:00|10362|10360|10364|10362|10364|10362|10361.5|10359.5|14
1608057300000|2020-12-15 18:35:00|10363.5|10361.5|10363.5|10361.5|10365|10363|10362|10360|31
1608057600000|2020-12-15 18:40:00|10363|10361|10364.5|10362.5|10364.5|10362.5|10362|10360|12
1608057900000|2020-12-15 18:45:00|10364|10362|10364.5|10362.5|10365.5|10363.5|10362|10360|36
1608058200000|2020-12-15 18:50:00|10365|10363|10364|10362|10365.5|10363.5|10363|10361|2
1608058500000|2020-12-15 18:55:00|10364.5|10362.5|10369.5|10367.5|10370|10368|10364|10362|1
1608058800000|2020-12-15 19:00:00|10369|10367|10362.5|10360.5|10369|10367|10362.5|10360.5|128
1608059100000|2020-12-15 19:05:00|10363|10361|10362.5|10360.5|10364.5|10362.5|10360|10358|25
1608059400000|2020-12-15 19:10:00|10363|10361|10365.5|10363.5|10366.5|10364.5|10361.5|10359.5|14
1608059700000|2020-12-15 19:15:00|10366|10364|10365.5|10363.5|10366|10364|10363.5|10361.5|1
1608060000000|2020-12-15 19:20:00|10366|10364|10366.5|10364.5|10367|10365|10365|10363|13
1608060300000|2020-12-15 19:25:00|10367|10365|10366.5|10364.5|10369.5|10367.5|10366|10364|2
1608060600000|2020-12-15 19:30:00|10367|10365|10366.5|10364.5|10368|10366|10365.5|10363.5|20
1608060900000|2020-12-15 19:35:00|10367|10365|10369|10367|10369.5|10367.5|10366.5|10364.5|3
1608061200000|2020-12-15 19:40:00|10369.5|10367.5|10368.5|10366.5|10373|10371|10368.5|10366.5|17
1608061500000|2020-12-15 19:45:00|10369|10367|10367.5|10365.5|10369|10367|10367|10365|3
1608061800000|2020-12-15 19:50:00|10367|10365|10364|10362|10367.5|10365.5|10363.5|10361.5|7
1608062100000|2020-12-15 19:55:00|10363.5|10361.5|10367.5|10365.5|10369|10367|10363.5|10361.5|73
1608062400000|2020-12-15 20:00:00|10368|10366|10370|10368|10372|10370|10367.5|10365.5|7
1608062700000|2020-12-15 20:05:00|10369.5|10367.5|10376|10374|10379|10377|10369.5|10367.5|419
1608063000000|2020-12-15 20:10:00|10376.5|10374.5|10375.5|10373.5|10377|10375|10374|10372|26
1608063300000|2020-12-15 20:15:00|10374.5|10372.5|10376|10374|10377|10375|10373.5|10371.5|17
1608063600000|2020-12-15 20:20:00|10375.5|10373.5|10377.5|10375.5|10379.5|10377.5|10375.5|10373.5|40
1608063900000|2020-12-15 20:25:00|10378|10376|10376.5|10374.5|10378.5|10376.5|10376|10374|17
1608064200000|2020-12-15 20:30:00|10376|10374|10376|10374|10377.5|10375.5|10374.5|10372.5|27
1608064500000|2020-12-15 20:35:00|10375.5|10373.5|10380.5|10378.5|10380.5|10378.5|10375|10373|34
1608064800000|2020-12-15 20:40:00|10380|10378|10379|10377|10381|10379|10377|10375|29
1608065100000|2020-12-15 20:45:00|10378.5|10376.5|10380.5|10378.5|10382|10380|10378|10376|31
1608065400000|2020-12-15 20:50:00|10380|10378|10380.5|10378.5|10382|10380|10378|10376|35
1608065700000|2020-12-15 20:55:00|10379.5|10377.5|10393.5|10387.5|10393.5|10387.5|10379.5|10377.5|118
1608066000000|2020-12-15 21:00:00|10393.6|10387.6|10387.2|10381.2|10393.7|10387.7|10383.9|10377.9|1288
1608066300000|2020-12-15 21:05:00|10387.3|10381.3|10385.3|10379.3|10390.6|10384.6|10384.8|10378.8|0
1608066600000|2020-12-15 21:10:00|10385.4|10379.4|10386.3|10380.3|10390|10384|10384.2|10378.2|0
1608066900000|2020-12-15 21:15:00|10386.1|10380.1|10385.9|10379.9|10386.7|10380.7|10385|10379|0
1608067200000|2020-12-15 21:20:00|10386.1|10380.1|10385.6|10379.6|10386.1|10380.1|10385.2|10379.2|0
1608067500000|2020-12-15 21:25:00|10385.4|10379.4|10385.6|10379.6|10385.6|10379.6|10385.4|10379.4|0
1608067800000|2020-12-15 21:30:00|10385.9|10379.9|10389.7|10383.7|10392.3|10386.3|10385.8|10379.8|0
1608068100000|2020-12-15 21:35:00|10389.6|10383.6|10391.8|10385.8|10393.6|10387.6|10388.4|10382.4|0
1608068400000|2020-12-15 21:40:00|10391.7|10385.7|10391|10385|10391.8|10385.8|10390|10384|0
1608068700000|2020-12-15 21:45:00|10390.9|10384.9|10389.4|10383.4|10391|10385|10388.7|10382.7|0
1608069000000|2020-12-15 21:50:00|10388.7|10382.7|10390|10384|10391.6|10385.6|10388.7|10382.7|0
1608069300000|2020-12-15 21:55:00|10389.9|10383.9|10389.5|10383.5|10390.5|10384.5|10387.1|10381.1|0
1608069600000|2020-12-15 22:00:00|10389.8|10383.8|10390|10384|10390.2|10384.2|10389.5|10383.5|0
1608069900000|2020-12-15 22:05:00|10390.6|10384.6|10390.6|10384.6|10391.3|10385.3|10390|10384|0
1608070200000|2020-12-15 22:10:00|10390.4|10384.4|10392.4|10386.4|10393.7|10387.7|10390.2|10384.2|0
1608070500000|2020-12-15 22:15:00|10392.2|10386.2|10392.6|10386.6|10393.5|10387.5|10392.2|10386.2|0
1608070800000|2020-12-15 22:20:00|10392.2|10386.2|10393.3|10387.3|10393.3|10387.3|10392|10386|0
1608071100000|2020-12-15 22:25:00|10393.1|10387.1|10392.6|10386.6|10393.7|10387.7|10392.4|10386.4|0
1608071400000|2020-12-15 22:30:00|10392.8|10386.8|10392.6|10386.6|10393.1|10387.1|10392.6|10386.6|0
1608071700000|2020-12-15 22:35:00|10392.8|10386.8|10393.1|10387.1|10393.7|10387.7|10392.8|10386.8|0
1608072000000|2020-12-15 22:40:00|10393.3|10387.3|10392.8|10386.8|10393.3|10387.3|10392.8|10386.8|0
1608072300000|2020-12-15 22:45:00|10393.7|10387.7|10393.3|10387.3|10393.7|10387.7|10393.1|10387.1|0
1608072600000|2020-12-15 22:50:00|10393.5|10387.5|10393.3|10387.3|10393.5|10387.5|10393.3|10387.3|0
1608072900000|2020-12-15 22:55:00|10392.8|10386.8|10393.9|10387.9|10393.9|10387.9|10392.8|10386.8|0
1608073200000|2020-12-15 23:00:00|10393.7|10387.7|10392.1|10386.1|10396.2|10390.2|10391.6|10385.6|0
1608073500000|2020-12-15 23:05:00|10392.2|10386.2|10393.4|10387.4|10395.2|10389.2|10392.2|10386.2|0
1608073800000|2020-12-15 23:10:00|10393.5|10387.5|10392.8|10386.8|10393.9|10387.9|10392.1|10386.1|0
1608074100000|2020-12-15 23:15:00|10392.9|10386.9|10391|10385|10394.4|10388.4|10391|10385|0
1608074400000|2020-12-15 23:20:00|10390.8|10384.8|10387.7|10381.7|10391|10385|10386.6|10380.6|0
1608074700000|2020-12-15 23:25:00|10387.9|10381.9|10386.1|10380.1|10388.4|10382.4|10385.5|10379.5|0
1608075000000|2020-12-15 23:30:00|10386.3|10380.3|10386.1|10380.1|10387.7|10381.7|10385.5|10379.5|0
1608075300000|2020-12-15 23:35:00|10386.2|10380.2|10386.1|10380.1|10387.7|10381.7|10385.5|10379.5|0
1608075600000|2020-12-15 23:40:00|10386.2|10380.2|10384.3|10378.3|10387.1|10381.1|10384.3|10378.3|0
1608075900000|2020-12-15 23:45:00|10384.8|10378.8|10386.6|10380.6|10387.1|10381.1|10384.3|10378.3|0
1608076200000|2020-12-15 23:50:00|10386.7|10380.7|10386.6|10380.6|10388.9|10382.9|10386.1|10380.1|0
1608076500000|2020-12-15 23:55:00|10386.7|10380.7|10388.9|10382.9|10388.9|10382.9|10386.7|10380.7|0
1608076800000|2020-12-16 00:00:00|10388.8|10382.8|10384.8|10378.8|10391|10385|10384.8|10378.8|0
1608077100000|2020-12-16 00:05:00|10384.9|10378.9|10383.7|10377.7|10387.1|10381.1|10383.2|10377.2|0
1608077400000|2020-12-16 00:10:00|10383.8|10377.8|10383.2|10377.2|10385.5|10379.5|10382.7|10376.7|0
1608077700000|2020-12-16 00:15:00|10382.9|10376.9|10389.1|10383.1|10396.2|10390.2|10382.9|10376.9|0
1608078000000|2020-12-16 00:20:00|10389|10383|10389.2|10383.2|10389.2|10383.2|10389|10383|0
1608078300000|2020-12-16 00:25:00|10389.1|10383.1|10382.2|10376.2|10389.3|10383.3|10382.2|10376.2|0
1608078600000|2020-12-16 00:30:00|10382.1|10376.1|10377.7|10371.7|10382.2|10376.2|10377.4|10371.4|0
1608078900000|2020-12-16 00:35:00|10377.8|10371.8|10375.4|10369.4|10377.9|10371.9|10375.2|10369.2|0
1608079200000|2020-12-16 00:40:00|10374.6|10368.6|10373.1|10367.1|10374.6|10368.6|10373.1|10367.1|0
1608079500000|2020-12-16 00:45:00|10373.2|10367.2|10370.8|10364.8|10373.2|10367.2|10370.8|10364.8|0
1608079800000|2020-12-16 00:50:00|10370.5|10364.5|10369.9|10363.9|10373.4|10367.4|10368.2|10362.2|0
1608080100000|2020-12-16 00:55:00|10369.5|10363.5|10373.3|10367.3|10374.5|10368.5|10368.6|10362.6|0
1608080400000|2020-12-16 01:00:00|10373.2|10367.2|10371|10365|10373.3|10367.3|10368.6|10362.6|0
1608080700000|2020-12-16 01:05:00|10371.1|10365.1|10371.1|10365.1|10373.4|10367.4|10368.6|10362.6|0
1608081000000|2020-12-16 01:10:00|10371.9|10365.9|10371.1|10365.1|10373.4|10367.4|10368.7|10362.7|0
1608081300000|2020-12-16 01:15:00|10371|10365|10373.4|10367.4|10373.5|10367.5|10368.7|10362.7|0
1608081600000|2020-12-16 01:20:00|10373.3|10367.3|10373.4|10367.4|10373.5|10367.5|10371|10365|0
1608081900000|2020-12-16 01:25:00|10373.3|10367.3|10372.1|10366.1|10373.4|10367.4|10371|10365|0
1608082200000|2020-12-16 01:30:00|10372.5|10366.5|10370.9|10364.9|10373.4|10367.4|10368.4|10362.4|0
1608082500000|2020-12-16 01:35:00|10370.8|10364.8|10371|10365|10373.3|10367.3|10370.8|10364.8|0
1608082800000|2020-12-16 01:40:00|10370.9|10364.9|10372.1|10366.1|10373.5|10367.5|10370.9|10364.9|0
1608083100000|2020-12-16 01:45:00|10372.4|10366.4|10373.3|10367.3|10373.4|10367.4|10370.9|10364.9|0
1608083400000|2020-12-16 01:50:00|10373.2|10367.2|10373.2|10367.2|10373.3|10367.3|10373.1|10367.1|0
1608083700000|2020-12-16 01:55:00|10373.1|10367.1|10373.3|10367.3|10373.3|10367.3|10370.8|10364.8|0
1608084000000|2020-12-16 02:00:00|10373.2|10367.2|10373.5|10367.5|10375.9|10369.9|10373.2|10367.2|0
1608084300000|2020-12-16 02:05:00|10373.4|10367.4|10373.4|10367.4|10373.5|10367.5|10373.4|10367.4|0
1608084600000|2020-12-16 02:10:00|10373.5|10367.5|10373.7|10367.7|10373.8|10367.8|10373.4|10367.4|0
1608084900000|2020-12-16 02:15:00|10373.6|10367.6|10373.7|10367.7|10373.8|10367.8|10373.6|10367.6|0
1608085200000|2020-12-16 02:20:00|10373.8|10367.8|10376.3|10370.3|10376.4|10370.4|10373.7|10367.7|0
1608085500000|2020-12-16 02:25:00|10376.2|10370.2|10376.2|10370.2|10376.3|10370.3|10376.2|10370.2|0
1608085800000|2020-12-16 02:30:00|10376.3|10370.3|10378.6|10372.6|10378.6|10372.6|10376.2|10370.2|0
1608086100000|2020-12-16 02:35:00|10379.4|10373.4|10380.8|10374.8|10380.9|10374.9|10379.4|10373.4|0
1608086400000|2020-12-16 02:40:00|10380.9|10374.9|10380.9|10374.9|10381|10375|10380.9|10374.9|0
1608086700000|2020-12-16 02:45:00|10381|10375|10385.4|10379.4|10385.5|10379.5|10381|10375|0
1608087300000|2020-12-16 02:55:00|10385.5|10379.5|10387.9|10381.9|10388|10382|10385.5|10379.5|0
1608087600000|2020-12-16 03:00:00|10388|10382|10388.2|10382.2|10388.2|10382.2|10387.9|10381.9|0
1608087900000|2020-12-16 03:05:00|10388.1|10382.1|10388.2|10382.2|10388.3|10382.3|10388.1|10382.1|0
1608088200000|2020-12-16 03:10:00|10388.1|10382.1|10388.2|10382.2|10388.3|10382.3|10388.1|10382.1|0
1608088500000|2020-12-16 03:15:00|10388.1|10382.1|10385.7|10379.7|10388.1|10382.1|10385.6|10379.6|0
1608088800000|2020-12-16 03:20:00|10385.8|10379.8|10385.9|10379.9|10385.9|10379.9|10385.6|10379.6|0
1608089100000|2020-12-16 03:25:00|10385.7|10379.7|10385.7|10379.7|10385.7|10379.7|10385.6|10379.6|0
1608089400000|2020-12-16 03:30:00|10385.6|10379.6|10383.1|10377.1|10385.7|10379.7|10383.1|10377.1|0
1608089700000|2020-12-16 03:35:00|10382.3|10376.3|10380.6|10374.6|10383.1|10377.1|10380.6|10374.6|0
1608090300000|2020-12-16 03:45:00|10380.7|10374.7|10383.1|10377.1|10383.1|10377.1|10380.6|10374.6|0
1608090600000|2020-12-16 03:50:00|10383|10377|10383|10377|10383.1|10377.1|10383|10377|0
1608090900000|2020-12-16 03:55:00|10382.9|10376.9|10380.5|10374.5|10382.9|10376.9|10380.4|10374.4|0
1608091200000|2020-12-16 04:00:00|10380.4|10374.4|10378|10372|10380.5|10374.5|10378|10372|0
1608091500000|2020-12-16 04:05:00|10377.9|10371.9|10375.6|10369.6|10380.3|10374.3|10375.6|10369.6|0
1608091800000|2020-12-16 04:10:00|10375.7|10369.7|10375.7|10369.7|10375.7|10369.7|10375.6|10369.6|0
1608092100000|2020-12-16 04:15:00|10376.5|10370.5|10376.8|10370.8|10378|10372|10375.7|10369.7|0
1608092400000|2020-12-16 04:20:00|10377.2|10371.2|10375.7|10369.7|10378|10372|10375.6|10369.6|0
1608092700000|2020-12-16 04:25:00|10375.6|10369.6|10375.7|10369.7|10375.7|10369.7|10373.2|10367.2|0
1608093000000|2020-12-16 04:30:00|10376.5|10370.5|10378|10372|10378.1|10372.1|10376.5|10370.5|0
1608093300000|2020-12-16 04:35:00|10378.1|10372.1|10378.1|10372.1|10378.1|10372.1|10378|10372|0
1608093900000|2020-12-16 04:45:00|10378.2|10372.2|10380.5|10374.5|10380.5|10374.5|10378.2|10372.2|0
1608094200000|2020-12-16 04:50:00|10380.6|10374.6|10380.5|10374.5|10382.9|10376.9|10380.5|10374.5|0
1608094500000|2020-12-16 04:55:00|10380.6|10374.6|10382.8|10376.8|10382.8|10376.8|10380.6|10374.6|0
1608094800000|2020-12-16 05:00:00|10382.9|10376.9|10380.4|10374.4|10382.9|10376.9|10380.4|10374.4|0
1608095100000|2020-12-16 05:05:00|10380.5|10374.5|10377.9|10371.9|10380.5|10374.5|10377.9|10371.9|0
1608095400000|2020-12-16 05:10:00|10378|10372|10377.9|10371.9|10378.1|10372.1|10377.9|10371.9|0
1608095700000|2020-12-16 05:15:00|10378|10372|10375.7|10369.7|10378|10372|10375.6|10369.6|0
1608096000000|2020-12-16 05:20:00|10375.6|10369.6|10375.7|10369.7|10375.7|10369.7|10375.6|10369.6|0
1608096300000|2020-12-16 05:25:00|10375.8|10369.8|10378.1|10372.1|10378.1|10372.1|10375.8|10369.8|0
1608096600000|2020-12-16 05:30:00|10378|10372|10382.8|10376.8|10382.8|10376.8|10378|10372|0
1608097200000|2020-12-16 05:40:00|10382.9|10376.9|10380.6|10374.6|10382.9|10376.9|10380.4|10374.4|0
1608097500000|2020-12-16 05:45:00|10381.4|10375.4|10382.8|10376.8|10382.8|10376.8|10380.6|10374.6|0
1608098100000|2020-12-16 05:55:00|10382.7|10376.7|10382.8|10376.8|10385.1|10379.1|10382.7|10376.7|0
1608098400000|2020-12-16 06:00:00|10382.7|10376.7|10382.7|10376.7|10385.2|10379.2|10382.7|10376.7|0
1608098700000|2020-12-16 06:05:00|10382.6|10376.6|10382.7|10376.7|10385.1|10379.1|10382.6|10376.6|0
1608099000000|2020-12-16 06:10:00|10381.9|10375.9|10377.9|10371.9|10381.9|10375.9|10377.9|10371.9|0
1608099300000|2020-12-16 06:15:00|10378|10372|10380.4|10374.4|10380.4|10374.4|10377.9|10371.9|0
1608099600000|2020-12-16 06:20:00|10380.3|10374.3|10377.9|10371.9|10380.3|10374.3|10377.9|10371.9|0
1608099900000|2020-12-16 06:25:00|10378|10372|10380.3|10374.3|10380.3|10374.3|10378|10372|0
1608100200000|2020-12-16 06:30:00|10380.4|10374.4|10382.9|10376.9|10382.9|10376.9|10380.4|10374.4|0
1608100500000|2020-12-16 06:35:00|10382.8|10376.8|10385.1|10379.1|10385.1|10379.1|10382.8|10376.8|0
1608100800000|2020-12-16 06:40:00|10384.3|10378.3|10385.3|10379.3|10385.3|10379.3|10382.8|10376.8|0
1608101100000|2020-12-16 06:45:00|10385.4|10379.4|10385.4|10379.4|10387.7|10381.7|10385.4|10379.4|0
1608101400000|2020-12-16 06:50:00|10385.5|10379.5|10385.5|10379.5|10387.8|10381.8|10383.2|10377.2|0
1608101700000|2020-12-16 06:55:00|10385.4|10379.4|10385.4|10379.4|10385.5|10379.5|10385.4|10379.4|0
1608102000000|2020-12-16 07:00:00|10386.5|10384.5|10388|10386|10388.5|10386.5|10379|10377|44
1608102300000|2020-12-16 07:05:00|10387.5|10385.5|10387|10385|10389|10387|10386|10384|70
1608102600000|2020-12-16 07:10:00|10387.5|10385.5|10390.5|10388.5|10391.5|10389.5|10387.5|10385.5|47
1608102900000|2020-12-16 07:15:00|10388.5|10386.5|10386.5|10384.5|10389.5|10387.5|10385.5|10383.5|93
1608103200000|2020-12-16 07:20:00|10386|10384|10388|10386|10388.5|10386.5|10386|10384|29
1608103500000|2020-12-16 07:25:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10386|10384|21
1608103800000|2020-12-16 07:30:00|10388|10386|10388.5|10386.5|10389.5|10387.5|10388|10386|43
1608104100000|2020-12-16 07:35:00|10389|10387|10393.5|10391.5|10394.5|10392.5|10388.5|10386.5|47
1608104400000|2020-12-16 07:40:00|10393|10391|10392.5|10390.5|10398.5|10396.5|10392|10390|148
1608104700000|2020-12-16 07:45:00|10392|10390|10394|10392|10395|10393|10391.5|10389.5|64
1608105000000|2020-12-16 07:50:00|10393.5|10391.5|10388.5|10386.5|10393.5|10391.5|10387.5|10385.5|58
1608105300000|2020-12-16 07:55:00|10388|10386|10384|10382|10392.5|10390.5|10382.5|10380.5|197
1608105600000|2020-12-16 08:00:00|10386|10384|10380|10378|10393|10391|10376|10374|1429
1608105900000|2020-12-16 08:05:00|10380.5|10378.5|10392.5|10390.5|10401|10399|10379|10377|5362
1608106200000|2020-12-16 08:10:00|10393|10391|10403|10401|10404|10402|10391.5|10389.5|4262
1608106500000|2020-12-16 08:15:00|10405.5|10403.5|10414.5|10412.5|10416.5|10414.5|10398|10396|1790
1608106800000|2020-12-16 08:20:00|10415|10413|10402.5|10400.5|10420.5|10418.5|10402|10400|668
1608107100000|2020-12-16 08:25:00|10402|10400|10402.5|10400.5|10406|10404|10398.5|10396.5|383
1608107400000|2020-12-16 08:30:00|10409.5|10407.5|10395.5|10393.5|10409.5|10407.5|10395|10393|742
1608107700000|2020-12-16 08:35:00|10395|10393|10394.5|10392.5|10396|10394|10389|10387|476
1608108000000|2020-12-16 08:40:00|10394|10392|10385.5|10383.5|10398|10396|10382|10380|283
1608108300000|2020-12-16 08:45:00|10386|10384|10386.4|10384.4|10391.4|10389.4|10381.9|10379.9|528
1608108600000|2020-12-16 08:50:00|10385.9|10383.9|10381.4|10379.4|10389.9|10387.9|10379.9|10377.9|499
1608108900000|2020-12-16 08:55:00|10381.9|10379.9|10376.4|10374.4|10387.9|10385.9|10375.9|10373.9|1809
1608109200000|2020-12-16 09:00:00|10375.9|10373.9|10373.9|10371.9|10376.9|10374.9|10370.4|10368.4|282
1608109500000|2020-12-16 09:05:00|10374.4|10372.4|10372.4|10370.4|10374.9|10372.9|10369.9|10367.9|542
1608109800000|2020-12-16 09:10:00|10372.9|10370.9|10371.9|10369.9|10373.4|10371.4|10368.9|10366.9|378
1608110100000|2020-12-16 09:15:00|10372.4|10370.4|10369.9|10367.9|10372.4|10370.4|10367.4|10365.4|323
1608110400000|2020-12-16 09:20:00|10369.4|10367.4|10364.9|10362.9|10371.4|10369.4|10362.9|10360.9|345
1608110700000|2020-12-16 09:25:00|10364.4|10362.4|10360.9|10358.9|10366.9|10364.9|10360.4|10358.4|897
1608111000000|2020-12-16 09:30:00|10360.4|10358.4|10357.9|10355.9|10363.9|10361.9|10356.9|10354.9|547
1608111300000|2020-12-16 09:35:00|10357.4|10355.4|10356.4|10354.4|10361.4|10359.4|10355.9|10353.9|684
1608111600000|2020-12-16 09:40:00|10356.9|10354.9|10363.4|10361.4|10363.9|10361.9|10356.4|10354.4|5036
1608111900000|2020-12-16 09:45:00|10362.9|10360.9|10364.9|10362.9|10365.9|10363.9|10360.9|10358.9|323
1608112200000|2020-12-16 09:50:00|10365.9|10363.9|10358.9|10356.9|10367.9|10365.9|10357.9|10355.9|185
1608112500000|2020-12-16 09:55:00|10359.4|10357.4|10367.9|10365.9|10367.9|10365.9|10356.9|10354.9|404
1608112800000|2020-12-16 10:00:00|10367.4|10365.4|10364.9|10362.9|10368.4|10366.4|10362.9|10360.9|2103
1608113100000|2020-12-16 10:05:00|10364.4|10362.4|10367.9|10365.9|10367.9|10365.9|10359.9|10357.9|729
1608113400000|2020-12-16 10:10:00|10367.4|10365.4|10367.9|10365.9|10370.9|10368.9|10365.9|10363.9|212
1608113700000|2020-12-16 10:15:00|10367.4|10365.4|10369.9|10367.9|10373.9|10371.9|10365.4|10363.4|823
1608114000000|2020-12-16 10:20:00|10369.4|10367.4|10365.4|10363.4|10370.9|10368.9|10364.9|10362.9|2121
1608114300000|2020-12-16 10:25:00|10365.9|10363.9|10377.9|10375.9|10379.4|10377.4|10365.4|10363.4|289
1608114600000|2020-12-16 10:30:00|10377.4|10375.4|10374.4|10372.4|10377.9|10375.9|10370.9|10368.9|237
1608114900000|2020-12-16 10:35:00|10373.9|10371.9|10377.9|10375.9|10380.4|10378.4|10372.4|10370.4|347
1608115200000|2020-12-16 10:40:00|10378.4|10376.4|10383.9|10381.9|10383.9|10381.9|10374.9|10372.9|294
1608115500000|2020-12-16 10:45:00|10383.4|10381.4|10388.4|10386.4|10388.9|10386.9|10380.9|10378.9|461
1608115800000|2020-12-16 10:50:00|10388.9|10386.9|10389.9|10387.9|10395.4|10393.4|10387.9|10385.9|204
1608116100000|2020-12-16 10:55:00|10390.4|10388.4|10405.4|10403.4|10405.9|10403.9|10389.9|10387.9|171
1608116400000|2020-12-16 11:00:00|10405.9|10403.9|10407.4|10405.4|10409.4|10407.4|10404.9|10402.9|364
1608116700000|2020-12-16 11:05:00|10407.9|10405.9|10412.4|10410.4|10412.9|10410.9|10405.4|10403.4|287
1608117000000|2020-12-16 11:10:00|10412.9|10410.9|10409.4|10407.4|10413.4|10411.4|10407.9|10405.9|385
1608117300000|2020-12-16 11:15:00|10408.9|10406.9|10410.4|10408.4|10411.9|10409.9|10408.4|10406.4|1228
1608117600000|2020-12-16 11:20:00|10409.9|10407.9|10412.9|10410.9|10413.9|10411.9|10409.9|10407.9|277
1608117900000|2020-12-16 11:25:00|10412.4|10410.4|10408.9|10406.9|10413.9|10411.9|10408.4|10406.4|369
1608118200000|2020-12-16 11:30:00|10409.4|10407.4|10407.9|10405.9|10409.9|10407.9|10407.4|10405.4|243
1608118500000|2020-12-16 11:35:00|10406.4|10404.4|10410.9|10408.9|10412.4|10410.4|10404.9|10402.9|227
1608118800000|2020-12-16 11:40:00|10409.9|10407.9|10408.4|10406.4|10410.9|10408.9|10405.9|10403.9|480
1608119100000|2020-12-16 11:45:00|10407.9|10405.9|10409.4|10407.4|10409.9|10407.9|10405.9|10403.9|142
1608119400000|2020-12-16 11:50:00|10409.9|10407.9|10411.9|10409.9|10414.9|10412.9|10408.9|10406.9|322
1608119700000|2020-12-16 11:55:00|10412.4|10410.4|10414.4|10412.4|10415.4|10413.4|10410.9|10408.9|214
1608120000000|2020-12-16 12:00:00|10413.9|10411.9|10412.9|10410.9|10413.9|10411.9|10407.9|10405.9|1923
1608120300000|2020-12-16 12:05:00|10412.4|10410.4|10414.9|10412.9|10414.9|10412.9|10411.4|10409.4|556
1608120600000|2020-12-16 12:10:00|10414.4|10412.4|10422.9|10420.9|10422.9|10420.9|10413.9|10411.9|342
1608120900000|2020-12-16 12:15:00|10422.4|10420.4|10421.9|10419.9|10426.4|10424.4|10420.9|10418.9|170
1608121200000|2020-12-16 12:20:00|10422.4|10420.4|10421.9|10419.9|10423.9|10421.9|10419.4|10417.4|433
1608121500000|2020-12-16 12:25:00|10421.4|10419.4|10419.4|10417.4|10422.9|10420.9|10418.9|10416.9|146
1608121800000|2020-12-16 12:30:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10416.9|10414.9|1012
1608122100000|2020-12-16 12:35:00|10420.4|10418.4|10422.4|10420.4|10425.4|10423.4|10419.9|10417.9|705
1608122400000|2020-12-16 12:40:00|10423.6|10421.6|10425.1|10423.1|10427.1|10425.1|10422.1|10420.1|125
1608122700000|2020-12-16 12:45:00|10424.6|10422.6|10420.6|10418.6|10425.1|10423.1|10418.1|10416.1|202
1608123000000|2020-12-16 12:50:00|10421.1|10419.1|10424.6|10422.6|10425.6|10423.6|10420.1|10418.1|287
1608123300000|2020-12-16 12:55:00|10425.1|10423.1|10423.1|10421.1|10427.1|10425.1|10418.6|10416.6|332
1608123600000|2020-12-16 13:00:00|10423.6|10421.6|10418.1|10416.1|10424.1|10422.1|10416.1|10414.1|320
1608123900000|2020-12-16 13:05:00|10418.6|10416.6|10422.1|10420.1|10423.1|10421.1|10415.1|10413.1|354
1608124200000|2020-12-16 13:10:00|10422.6|10420.6|10434.6|10432.6|10435.1|10433.1|10421.1|10419.1|279
1608124500000|2020-12-16 13:15:00|10435.1|10433.1|10430.1|10428.1|10439.1|10437.1|10428.1|10426.1|607
1608124800000|2020-12-16 13:20:00|10430.6|10428.6|10435.6|10433.6|10436.6|10434.6|10430.1|10428.1|502
1608125100000|2020-12-16 13:25:00|10435.1|10433.1|10427.6|10425.6|10435.1|10433.1|10426.6|10424.6|487
1608125400000|2020-12-16 13:30:00|10426.1|10424.1|10423.6|10421.6|10429.1|10427.1|10414.1|10412.1|781
1608125700000|2020-12-16 13:35:00|10423.1|10421.1|10432.1|10430.1|10433.1|10431.1|10420.6|10418.6|373
1608126000000|2020-12-16 13:40:00|10432.6|10430.6|10429.6|10427.6|10432.6|10430.6|10425.6|10423.6|239
1608126300000|2020-12-16 13:45:00|10430.1|10428.1|10427.1|10425.1|10434.1|10432.1|10426.1|10424.1|396
1608126600000|2020-12-16 13:50:00|10427.6|10425.6|10435.6|10433.6|10437.1|10435.1|10427.6|10425.6|324
1608126900000|2020-12-16 13:55:00|10436.1|10434.1|10427.6|10425.6|10436.6|10434.6|10426.1|10424.1|608
1608127200000|2020-12-16 14:00:00|10428.1|10426.1|10425.6|10423.6|10428.1|10426.1|10424.1|10422.1|1682
1608127500000|2020-12-16 14:05:00|10426.1|10424.1|10430.1|10428.1|10431.1|10429.1|10422.1|10420.1|765
1608127800000|2020-12-16 14:10:00|10430.6|10428.6|10428.6|10426.6|10430.6|10428.6|10423.6|10421.6|177
1608128100000|2020-12-16 14:15:00|10428.1|10426.1|10435.1|10433.1|10435.1|10433.1|10428.1|10426.1|188
1608128400000|2020-12-16 14:20:00|10435.6|10433.6|10431.6|10429.6|10436.1|10434.1|10429.1|10427.1|162
1608128700000|2020-12-16 14:25:00|10432.1|10430.1|10431.1|10429.1|10432.1|10430.1|10427.1|10425.1|2951
1608129000000|2020-12-16 14:30:00|10430.1|10428.1|10418.1|10416.1|10431.1|10429.1|10415.6|10413.6|332
1608129300000|2020-12-16 14:35:00|10417.6|10415.6|10406.1|10404.1|10420.1|10418.1|10405.1|10403.1|1474
1608129600000|2020-12-16 14:40:00|10406.6|10404.6|10402.1|10400.1|10406.6|10404.6|10397.1|10395.1|730
1608129900000|2020-12-16 14:45:00|10402.6|10400.6|10401.6|10399.6|10405.1|10403.1|10396.1|10394.1|511
1608130200000|2020-12-16 14:50:00|10401.1|10399.1|10406.1|10404.1|10406.6|10404.6|10399.6|10397.6|260
1608130500000|2020-12-16 14:55:00|10405.6|10403.6|10424.6|10422.6|10424.6|10422.6|10405.1|10403.1|660
1608130800000|2020-12-16 15:00:00|10425.6|10423.6|10418.6|10416.6|10425.6|10423.6|10415.1|10413.1|593
1608131100000|2020-12-16 15:05:00|10419.1|10417.1|10425.1|10423.1|10429.6|10427.6|10417.1|10415.1|357
1608131400000|2020-12-16 15:10:00|10424.5|10422.5|10415|10413|10425|10423|10413.5|10411.5|340
1608131700000|2020-12-16 15:15:00|10414.5|10412.5|10432|10430|10432.5|10430.5|10413.5|10411.5|200
1608132000000|2020-12-16 15:20:00|10431.5|10429.5|10438.5|10436.5|10438.5|10436.5|10429|10427|334
1608132300000|2020-12-16 15:25:00|10438|10436|10437.5|10435.5|10440.5|10438.5|10431.5|10429.5|513
1608132600000|2020-12-16 15:30:00|10438.5|10436.5|10437|10435|10440|10438|10435|10433|850
1608132900000|2020-12-16 15:35:00|10437.5|10435.5|10439.5|10437.5|10440.5|10438.5|10432|10430|252
1608133200000|2020-12-16 15:40:00|10440|10438|10434|10432|10442.5|10440.5|10434|10432|584
1608133500000|2020-12-16 15:45:00|10433.5|10431.5|10437|10435|10438.5|10436.5|10431.5|10429.5|260
1608133800000|2020-12-16 15:50:00|10437.5|10435.5|10442.5|10440.5|10443|10441|10437|10435|367
1608134100000|2020-12-16 15:55:00|10442|10440|10443.5|10441.5|10445|10443|10438.5|10436.5|344
1608134400000|2020-12-16 16:00:00|10443|10441|10446.5|10444.5|10446.5|10444.5|10442|10440|273
1608134700000|2020-12-16 16:05:00|10446|10444|10449|10447|10449.5|10447.5|10443.5|10441.5|787
1608135000000|2020-12-16 16:10:00|10448.5|10446.5|10442.5|10440.5|10449.5|10447.5|10440.5|10438.5|434
1608135300000|2020-12-16 16:15:00|10441.5|10439.5|10437.5|10435.5|10442.5|10440.5|10434|10432|978
1608135600000|2020-12-16 16:20:00|10438|10436|10456.5|10454.5|10458|10456|10438|10436|1131
1608135900000|2020-12-16 16:25:00|10457|10455|10455.5|10453.5|10458|10456|10448.5|10446.5|2339
1608136200000|2020-12-16 16:30:00|10456.5|10454.5|10454.5|10452.5|10457.5|10455.5|10449.5|10447.5|1441
1608136500000|2020-12-16 16:35:00|10454|10452|10455.5|10453.5|10456.5|10454.5|10452.5|10450.5|1409
1608136800000|2020-12-16 16:40:00|10456|10454|10460.5|10458.5|10460.5|10458.5|10454.5|10452.5|1707
1608137100000|2020-12-16 16:45:00|10460|10458|10460.5|10458.5|10464|10462|10458.5|10456.5|66
1608137400000|2020-12-16 16:50:00|10460|10458|10459.5|10457.5|10461.5|10459.5|10458.5|10456.5|87
1608137700000|2020-12-16 16:55:00|10460|10458|10461.5|10459.5|10464.5|10462.5|10460|10458|94
1608138000000|2020-12-16 17:00:00|10462|10460|10463.5|10461.5|10463.5|10461.5|10461.5|10459.5|801
1608138300000|2020-12-16 17:05:00|10464|10462|10465|10463|10465.5|10463.5|10463|10461|12
1608138600000|2020-12-16 17:10:00|10464.5|10462.5|10464.5|10462.5|10465.5|10463.5|10463.5|10461.5|193
1608138900000|2020-12-16 17:15:00|10464|10462|10463.5|10461.5|10464.5|10462.5|10462.5|10460.5|9
1608139200000|2020-12-16 17:20:00|10462.5|10460.5|10461.5|10459.5|10462.5|10460.5|10460.5|10458.5|10
1608139500000|2020-12-16 17:25:00|10461|10459|10459.5|10457.5|10461.5|10459.5|10459.5|10457.5|22
1608139800000|2020-12-16 17:30:00|10459|10457|10459|10457|10460|10458|10458|10456|13
1608140100000|2020-12-16 17:35:00|10459.5|10457.5|10458.5|10456.5|10459.5|10457.5|10457.5|10455.5|4
1608140400000|2020-12-16 17:40:00|10459|10457|10460.5|10458.5|10460.5|10458.5|10458.5|10456.5|605
1608140700000|2020-12-16 17:45:00|10460|10458|10457.5|10455.5|10461.5|10459.5|10457.5|10455.5|30
1608141000000|2020-12-16 17:50:00|10455.5|10453.5|10454.5|10452.5|10456.5|10454.5|10452.5|10450.5|27
1608141300000|2020-12-16 17:55:00|10454|10452|10458.5|10456.5|10458.5|10456.5|10453.5|10451.5|31
1608141600000|2020-12-16 18:00:00|10458|10456|10459.5|10457.5|10459.5|10457.5|10457|10455|12
1608141900000|2020-12-16 18:05:00|10459|10457|10458.5|10456.5|10459|10457|10456.5|10454.5|18
1608142200000|2020-12-16 18:10:00|10458|10456|10458.5|10456.5|10458.5|10456.5|10457.5|10455.5|3
1608142500000|2020-12-16 18:15:00|10458|10456|10457.5|10455.5|10458.5|10456.5|10457.5|10455.5|3
1608142800000|2020-12-16 18:20:00|10458|10456|10456.5|10454.5|10458.5|10456.5|10456|10454|15
1608143100000|2020-12-16 18:25:00|10457|10455|10452.5|10450.5|10457.5|10455.5|10452|10450|156
1608143400000|2020-12-16 18:30:00|10452|10450|10453|10451|10454|10452|10451.5|10449.5|13
1608143700000|2020-12-16 18:35:00|10453.5|10451.5|10454|10452|10455|10453|10453.5|10451.5|17
1608144000000|2020-12-16 18:40:00|10453.5|10451.5|10453|10451|10453.5|10451.5|10452.5|10450.5|4
1608144300000|2020-12-16 18:45:00|10453.5|10451.5|10452.5|10450.5|10453.5|10451.5|10452.5|10450.5|80
1608144600000|2020-12-16 18:50:00|10453|10451|10453|10451|10453|10451|10453|10451|3
1608144900000|2020-12-16 18:55:00|10453.5|10451.5|10457.5|10455.5|10464|10462|10452|10450|21
1608145200000|2020-12-16 19:00:00|10458|10456|10457|10455|10461|10459|10452|10450|17
1608145500000|2020-12-16 19:05:00|10456.5|10454.5|10454|10452|10456.5|10454.5|10446.5|10444.5|23
1608145800000|2020-12-16 19:10:00|10453|10451|10451|10449|10453|10451|10449.5|10447.5|7
1608146100000|2020-12-16 19:15:00|10450.5|10448.5|10458|10456|10458|10456|10449.5|10447.5|8
1608146400000|2020-12-16 19:20:00|10457.5|10455.5|10460|10458|10461|10459|10456.5|10454.5|26
1608146700000|2020-12-16 19:25:00|10459.5|10457.5|10458|10456|10459.5|10457.5|10457|10455|5
1608147000000|2020-12-16 19:30:00|10458.5|10456.5|10461.5|10459.5|10462|10460|10458|10456|5
1608147300000|2020-12-16 19:35:00|10462|10460|10466|10464|10470|10468|10462|10460|16
1608147600000|2020-12-16 19:40:00|10466.5|10464.5|10463.5|10461.5|10467.5|10465.5|10463|10461|5
1608147900000|2020-12-16 19:45:00|10463|10461|10470.5|10468.5|10470.5|10468.5|10463|10461|7
1608148200000|2020-12-16 19:50:00|10471|10469|10472|10470|10474.5|10472.5|10470|10468|15
1608148500000|2020-12-16 19:55:00|10471.5|10469.5|10470.5|10468.5|10472.5|10470.5|10469.5|10467.5|9
1608148800000|2020-12-16 20:00:00|10470|10468|10465|10463|10470|10468|10463|10461|596
1608149100000|2020-12-16 20:05:00|10466.5|10464.5|10463|10461|10469.5|10467.5|10459.5|10457.5|48
1608149400000|2020-12-16 20:10:00|10462.5|10460.5|10464|10462|10464|10462|10461|10459|4
1608149700000|2020-12-16 20:15:00|10464.5|10462.5|10466.5|10464.5|10467|10465|10464.5|10462.5|1
1608150000000|2020-12-16 20:20:00|10466|10464|10465|10463|10466.5|10464.5|10464.5|10462.5|9
1608150300000|2020-12-16 20:25:00|10464.5|10462.5|10463|10461|10464.5|10462.5|10463|10461|4
1608150600000|2020-12-16 20:30:00|10461.5|10459.5|10464|10462|10465.5|10463.5|10460|10458|12
1608150900000|2020-12-16 20:35:00|10464.5|10462.5|10459|10457|10464.5|10462.5|10458.5|10456.5|6
1608151200000|2020-12-16 20:40:00|10458|10456|10455.5|10453.5|10463|10461|10453.5|10451.5|32
1608151500000|2020-12-16 20:45:00|10457.5|10455.5|10466|10464|10467|10465|10456|10454|25
1608151800000|2020-12-16 20:50:00|10465.5|10463.5|10460.5|10458.5|10466|10464|10458.5|10456.5|23
1608152100000|2020-12-16 20:55:00|10460|10458|10458.9|10452.9|10463.7|10460|10455.5|10450.7|65
1608152400000|2020-12-16 21:00:00|10459|10453|10462.9|10456.9|10468.4|10462.4|10458.4|10452.4|0
1608152700000|2020-12-16 21:05:00|10462.8|10456.8|10463.9|10457.9|10465|10459|10462.1|10456.1|0
1608153000000|2020-12-16 21:10:00|10463.4|10457.4|10463.5|10457.5|10464.2|10458.2|10462.1|10456.1|0
1608153300000|2020-12-16 21:15:00|10463.7|10457.7|10464.6|10458.6|10465|10459|10463.5|10457.5|0
1608153600000|2020-12-16 21:20:00|10464.1|10458.1|10463.6|10457.6|10464.3|10458.3|10463.6|10457.6|0
1608153900000|2020-12-16 21:25:00|10464.1|10458.1|10463.6|10457.6|10464.1|10458.1|10463.4|10457.4|0
1608154200000|2020-12-16 21:30:00|10463.4|10457.4|10461.1|10455.1|10463.4|10457.4|10459|10453|0
1608154500000|2020-12-16 21:35:00|10461.2|10455.2|10459.5|10453.5|10464|10458|10459.5|10453.5|0
1608154800000|2020-12-16 21:40:00|10459.6|10453.6|10459.5|10453.5|10462.9|10456.9|10457.7|10451.7|0
1608155100000|2020-12-16 21:45:00|10459.6|10453.6|10460|10454|10460.6|10454.6|10459|10453|0
1608155400000|2020-12-16 21:50:00|10460.1|10454.1|10460.6|10454.6|10461.1|10455.1|10459.5|10453.5|0
1608155700000|2020-12-16 21:55:00|10460.5|10454.5|10462.4|10456.4|10463.4|10457.4|10458.2|10452.2|0
1608156000000|2020-12-16 22:00:00|10462.1|10456.1|10462.1|10456.1|10462.8|10456.8|10462.1|10456.1|0
1608156300000|2020-12-16 22:05:00|10461.5|10455.5|10462.4|10456.4|10462.4|10456.4|10461.5|10455.5|0
1608156600000|2020-12-16 22:10:00|10461.9|10455.9|10461.9|10455.9|10462.4|10456.4|10461.9|10455.9|0
1608156900000|2020-12-16 22:15:00|10462.4|10456.4|10462.4|10456.4|10462.4|10456.4|10462.4|10456.4|0
1608157200000|2020-12-16 22:20:00|10462.6|10456.6|10461.7|10455.7|10462.6|10456.6|10461.5|10455.5|0
1608157500000|2020-12-16 22:25:00|10461.5|10455.5|10461.3|10455.3|10461.5|10455.5|10461|10455|0
1608157800000|2020-12-16 22:30:00|10461|10455|10461|10455|10461|10455|10460.8|10454.8|0
1608158100000|2020-12-16 22:35:00|10461.3|10455.3|10461.3|10455.3|10461.5|10455.5|10460.8|10454.8|0
1608158400000|2020-12-16 22:40:00|10460.2|10454.2|10459.7|10453.7|10461.9|10455.9|10459.7|10453.7|0
1608158700000|2020-12-16 22:45:00|10460.2|10454.2|10461|10455|10461|10455|10459.9|10453.9|0
1608159000000|2020-12-16 22:50:00|10460.8|10454.8|10461.7|10455.7|10461.7|10455.7|10460.6|10454.6|0
1608159300000|2020-12-16 22:55:00|10462.1|10456.1|10463|10457|10463|10457|10461.7|10455.7|0
1608159600000|2020-12-16 23:00:00|10463.6|10457.6|10467.6|10461.6|10468.7|10462.7|10461.6|10455.6|0
1608159900000|2020-12-16 23:05:00|10467.5|10461.5|10466.1|10460.1|10468.7|10462.7|10466|10460|0
1608160200000|2020-12-16 23:10:00|10466.6|10460.6|10469.4|10463.4|10469.4|10463.4|10466.6|10460.6|0
1608160500000|2020-12-16 23:15:00|10469.3|10463.3|10469.4|10463.4|10470|10464|10468.7|10462.7|0
1608160800000|2020-12-16 23:20:00|10469.6|10463.6|10466.6|10460.6|10470.5|10464.5|10466.6|10460.6|0
1608161100000|2020-12-16 23:25:00|10466.7|10460.7|10466.1|10460.1|10467.4|10461.4|10465.6|10459.6|0
1608161400000|2020-12-16 23:30:00|10466.2|10460.2|10465.6|10459.6|10467.7|10461.7|10465.6|10459.6|0
1608161700000|2020-12-16 23:35:00|10465.4|10459.4|10465.6|10459.6|10465.6|10459.6|10464.3|10458.3|0
1608162000000|2020-12-16 23:40:00|10465.7|10459.7|10467.7|10461.7|10467.7|10461.7|10465.7|10459.7|0
1608162300000|2020-12-16 23:45:00|10467.6|10461.6|10467.2|10461.2|10468.4|10462.4|10466.6|10460.6|0
1608162600000|2020-12-16 23:50:00|10467.7|10461.7|10467.7|10461.7|10468.4|10462.4|10465|10459|0
1608162900000|2020-12-16 23:55:00|10467.8|10461.8|10466.1|10460.1|10468.4|10462.4|10465.6|10459.6|0
1608163200000|2020-12-17 00:00:00|10466|10460|10462.7|10456.7|10466|10460|10458|10452|0
1608163500000|2020-12-17 00:05:00|10462.8|10456.8|10462.7|10456.7|10465.6|10459.6|10459.6|10453.6|0
1608163800000|2020-12-17 00:10:00|10462.6|10456.6|10455.9|10449.9|10463.8|10457.8|10455.4|10449.4|0
1608164100000|2020-12-17 00:15:00|10456|10450|10446.7|10440.7|10458.7|10452.7|10444.4|10438.4|0
1608164400000|2020-12-17 00:20:00|10446.8|10440.8|10451.7|10445.7|10451.8|10445.8|10446.8|10440.8|0
1608164700000|2020-12-17 00:25:00|10451.8|10445.8|10451.7|10445.7|10454|10448|10451.6|10445.6|0
1608165000000|2020-12-17 00:30:00|10451.8|10445.8|10454.3|10448.3|10456.6|10450.6|10451.7|10445.7|0
1608165300000|2020-12-17 00:35:00|10454.4|10448.4|10454.4|10448.4|10454.5|10448.5|10454.3|10448.3|0
1608165600000|2020-12-17 00:40:00|10454.5|10448.5|10456.8|10450.8|10456.9|10450.9|10454.4|10448.4|0
1608165900000|2020-12-17 00:45:00|10456.7|10450.7|10454.4|10448.4|10456.8|10450.8|10452|10446|0
1608166200000|2020-12-17 00:50:00|10454|10448|10454.5|10448.5|10454.6|10448.6|10452.1|10446.1|0
1608166500000|2020-12-17 00:55:00|10454.4|10448.4|10452.2|10446.2|10454.5|10448.5|10452.1|10446.1|0
1608166800000|2020-12-17 01:00:00|10452.1|10446.1|10447.3|10441.3|10454.6|10448.6|10447.3|10441.3|0
1608167100000|2020-12-17 01:05:00|10447.4|10441.4|10449.8|10443.8|10451.1|10445.1|10447.4|10441.4|0
1608167400000|2020-12-17 01:10:00|10449.9|10443.9|10452.2|10446.2|10452.2|10446.2|10449.8|10443.8|0
1608167700000|2020-12-17 01:15:00|10451.8|10445.8|10457.2|10451.2|10457.2|10451.2|10449.9|10443.9|0
1608168000000|2020-12-17 01:20:00|10457.1|10451.1|10457.1|10451.1|10459.5|10453.5|10457.1|10451.1|0
1608168300000|2020-12-17 01:25:00|10456.7|10450.7|10457.2|10451.2|10457.2|10451.2|10454.7|10448.7|0
1608168600000|2020-12-17 01:30:00|10457.3|10451.3|10455.9|10449.9|10457.3|10451.3|10454.7|10448.7|0
1608168900000|2020-12-17 01:35:00|10456.3|10450.3|10454.7|10448.7|10457.2|10451.2|10454.7|10448.7|0
1608169200000|2020-12-17 01:40:00|10454.8|10448.8|10454.7|10448.7|10457.2|10451.2|10454.7|10448.7|0
1608169500000|2020-12-17 01:45:00|10454.6|10448.6|10452.3|10446.3|10454.7|10448.7|10452.3|10446.3|0
1608169800000|2020-12-17 01:50:00|10451.5|10445.5|10452.3|10446.3|10452.4|10446.4|10449.9|10443.9|0
1608170100000|2020-12-17 01:55:00|10451.9|10445.9|10449.9|10443.9|10452.3|10446.3|10449.8|10443.8|0
1608170400000|2020-12-17 02:00:00|10449.8|10443.8|10452.2|10446.2|10452.3|10446.3|10449.8|10443.8|0
1608170700000|2020-12-17 02:05:00|10451.8|10445.8|10449.9|10443.9|10452.3|10446.3|10449.9|10443.9|0
1608171000000|2020-12-17 02:10:00|10449.8|10443.8|10447.5|10441.5|10449.9|10443.9|10447.5|10441.5|0
1608171300000|2020-12-17 02:15:00|10447.9|10441.9|10454.4|10448.4|10454.5|10448.5|10447.5|10441.5|0
1608171600000|2020-12-17 02:20:00|10454.5|10448.5|10454.4|10448.4|10454.5|10448.5|10454.4|10448.4|0
1608171900000|2020-12-17 02:25:00|10454.6|10448.6|10454.7|10448.7|10454.7|10448.7|10454.6|10448.6|0
1608172200000|2020-12-17 02:30:00|10454.8|10448.8|10452.2|10446.2|10454.8|10448.8|10452.2|10446.2|0
1608172500000|2020-12-17 02:35:00|10452.3|10446.3|10452.1|10446.1|10454.6|10448.6|10452.1|10446.1|0
1608172800000|2020-12-17 02:40:00|10452.2|10446.2|10454.7|10448.7|10454.7|10448.7|10452.1|10446.1|0
1608173100000|2020-12-17 02:45:00|10454.6|10448.6|10457.1|10451.1|10457.1|10451.1|10454.6|10448.6|0
1608173400000|2020-12-17 02:50:00|10457|10451|10459.6|10453.6|10459.6|10453.6|10457|10451|0
1608173700000|2020-12-17 02:55:00|10459.7|10453.7|10461.9|10455.9|10462|10456|10459.6|10453.6|0
1608174000000|2020-12-17 03:00:00|10462|10456|10462|10456|10462|10456|10459.6|10453.6|0
1608174300000|2020-12-17 03:05:00|10461.9|10455.9|10462|10456|10462.1|10456.1|10461.9|10455.9|0
1608174600000|2020-12-17 03:10:00|10462.1|10456.1|10464.4|10458.4|10464.4|10458.4|10462.1|10456.1|0
1608174900000|2020-12-17 03:15:00|10464.5|10458.5|10464.5|10458.5|10464.5|10458.5|10464.3|10458.3|0
1608175200000|2020-12-17 03:20:00|10465.3|10459.3|10464.6|10458.6|10467.1|10461.1|10464.6|10458.6|0
1608175500000|2020-12-17 03:25:00|10464.5|10458.5|10465|10459|10465.1|10459.1|10464.4|10458.4|0
1608175800000|2020-12-17 03:30:00|10464.9|10458.9|10468.3|10462.3|10469.5|10463.5|10462.7|10456.7|0
1608176100000|2020-12-17 03:35:00|10467.9|10461.9|10465.9|10459.9|10467.9|10461.9|10463.7|10457.7|0
1608176400000|2020-12-17 03:40:00|10465.6|10459.6|10468.2|10462.2|10468.2|10462.2|10463.6|10457.6|0
1608176700000|2020-12-17 03:45:00|10467.8|10461.8|10468.2|10462.2|10468.2|10462.2|10465.9|10459.9|0
1608177000000|2020-12-17 03:50:00|10468.3|10462.3|10470.5|10464.5|10470.5|10464.5|10468.3|10462.3|0
1608177300000|2020-12-17 03:55:00|10470.4|10464.4|10466.3|10460.3|10470.4|10464.4|10466.2|10460.2|0
1608177600000|2020-12-17 04:00:00|10466.5|10460.5|10466.5|10460.5|10468.8|10462.8|10466.5|10460.5|0
1608177900000|2020-12-17 04:05:00|10466.9|10460.9|10466.5|10460.5|10468.9|10462.9|10466.5|10460.5|0
1608178200000|2020-12-17 04:10:00|10466.6|10460.6|10466.5|10460.5|10466.6|10460.6|10464.3|10458.3|0
1608178500000|2020-12-17 04:15:00|10466.6|10460.6|10469.1|10463.1|10469.1|10463.1|10466.6|10460.6|0
1608178800000|2020-12-17 04:20:00|10469.9|10463.9|10469.1|10463.1|10471.4|10465.4|10466.7|10460.7|0
1608179100000|2020-12-17 04:25:00|10469|10463|10473.8|10467.8|10474|10468|10466.7|10460.7|0
1608179400000|2020-12-17 04:30:00|10474.2|10468.2|10473.8|10467.8|10476.1|10470.1|10473.8|10467.8|0
1608179700000|2020-12-17 04:35:00|10473.7|10467.7|10473.7|10467.7|10473.7|10467.7|10473.6|10467.6|0
1608180300000|2020-12-17 04:45:00|10473.8|10467.8|10474|10468|10474|10468|10473.7|10467.7|0
1608180600000|2020-12-17 04:50:00|10473.8|10467.8|10474|10468|10474|10468|10473.8|10467.8|0
1608180900000|2020-12-17 04:55:00|10473.9|10467.9|10473.9|10467.9|10473.9|10467.9|10473.8|10467.8|0
1608181200000|2020-12-17 05:00:00|10473.8|10467.8|10473.9|10467.9|10476.4|10470.4|10473.8|10467.8|0
1608181500000|2020-12-17 05:05:00|10473.8|10467.8|10473.9|10467.9|10475|10469|10471.3|10465.3|0
1608181800000|2020-12-17 05:10:00|10473.8|10467.8|10474|10468|10474|10468|10473.7|10467.7|0
1608182100000|2020-12-17 05:15:00|10473.9|10467.9|10474|10468|10474|10468|10473.8|10467.8|0
1608182400000|2020-12-17 05:20:00|10473.9|10467.9|10476.3|10470.3|10476.3|10470.3|10473.9|10467.9|0
1608182700000|2020-12-17 05:25:00|10475.9|10469.9|10478.6|10472.6|10478.6|10472.6|10474|10468|0
1608183000000|2020-12-17 05:30:00|10478.8|10472.8|10478.9|10472.9|10481.3|10475.3|10478.8|10472.8|0
1608183300000|2020-12-17 05:35:00|10479|10473|10476.7|10470.7|10479|10473|10476.6|10470.6|0
1608183600000|2020-12-17 05:40:00|10476.6|10470.6|10476.7|10470.7|10479|10473|10476.6|10470.6|0
1608183900000|2020-12-17 05:45:00|10476.8|10470.8|10476.8|10470.8|10476.8|10470.8|10476.7|10470.7|0
1608184200000|2020-12-17 05:50:00|10476.7|10470.7|10474.6|10468.6|10479.1|10473.1|10474.5|10468.5|0
1608184500000|2020-12-17 05:55:00|10474.5|10468.5|10476.8|10470.8|10476.8|10470.8|10474.5|10468.5|0
1608184800000|2020-12-17 06:00:00|10476.7|10470.7|10472.3|10466.3|10476.8|10470.8|10472.3|10466.3|0
1608185100000|2020-12-17 06:05:00|10472.2|10466.2|10472.2|10466.2|10472.3|10466.3|10469.9|10463.9|0
1608185400000|2020-12-17 06:10:00|10472.1|10466.1|10472.3|10466.3|10472.3|10466.3|10469.9|10463.9|0
1608185700000|2020-12-17 06:15:00|10472.2|10466.2|10472.2|10466.2|10472.3|10466.3|10472.2|10466.2|0
1608186000000|2020-12-17 06:20:00|10472.3|10466.3|10472.5|10466.5|10472.5|10466.5|10472.2|10466.2|0
1608186300000|2020-12-17 06:25:00|10472.6|10466.6|10472.5|10466.5|10474.9|10468.9|10472.5|10466.5|0
1608186600000|2020-12-17 06:30:00|10472.6|10466.6|10470.1|10464.1|10472.6|10466.6|10470.1|10464.1|0
1608186900000|2020-12-17 06:35:00|10470.2|10464.2|10470.1|10464.1|10470.2|10464.2|10470.1|10464.1|0
1608187200000|2020-12-17 06:40:00|10470.9|10464.9|10472.4|10466.4|10472.5|10466.5|10470.9|10464.9|0
1608187500000|2020-12-17 06:45:00|10472.3|10466.3|10470|10464|10472.3|10466.3|10470|10464|0
1608188100000|2020-12-17 06:55:00|10470.1|10464.1|10470|10464|10472.3|10466.3|10470|10464|0
1608188400000|2020-12-17 07:00:00|10465.5|10463.5|10471|10469|10474|10472|10465.5|10463.5|30
1608188700000|2020-12-17 07:05:00|10470.5|10468.5|10464.5|10462.5|10471|10469|10463.5|10461.5|30
1608189000000|2020-12-17 07:10:00|10465|10463|10466.5|10464.5|10470|10468|10464|10462|23
1608189300000|2020-12-17 07:15:00|10466|10464|10465|10463|10467.5|10465.5|10462|10460|37
1608189600000|2020-12-17 07:20:00|10464.5|10462.5|10464|10462|10467|10465|10462.5|10460.5|4
1608189900000|2020-12-17 07:25:00|10464.5|10462.5|10470|10468|10470.5|10468.5|10464.5|10462.5|19
1608190200000|2020-12-17 07:30:00|10470.5|10468.5|10469.5|10467.5|10471.5|10469.5|10468|10466|6
1608190500000|2020-12-17 07:35:00|10470|10468|10470|10468|10471|10469|10468.5|10466.5|15
1608190800000|2020-12-17 07:40:00|10470.5|10468.5|10473|10471|10478|10476|10470|10468|62
1608191100000|2020-12-17 07:45:00|10472.5|10470.5|10474|10472|10475.5|10473.5|10470|10468|83
1608191400000|2020-12-17 07:50:00|10474.5|10472.5|10477|10475|10478.5|10476.5|10474.5|10472.5|90
1608191700000|2020-12-17 07:55:00|10476.5|10474.5|10483|10481|10487|10485|10475|10473|192
1608192000000|2020-12-17 08:00:00|10486|10484|10491|10489|10493|10491|10481|10479|1887
1608192300000|2020-12-17 08:05:00|10490.5|10488.5|10482|10480|10491|10489|10478.5|10476.5|363
1608192600000|2020-12-17 08:10:00|10482.5|10480.5|10484.5|10482.5|10489|10487|10478.5|10476.5|372
1608192900000|2020-12-17 08:15:00|10485|10483|10495.5|10493.5|10495.5|10493.5|10483.5|10481.5|435
1608193200000|2020-12-17 08:20:00|10496|10494|10511.5|10509.5|10514.5|10512.5|10496|10494|1022
1608193500000|2020-12-17 08:25:00|10511|10509|10497|10495|10511|10509|10495.5|10493.5|279
1608193800000|2020-12-17 08:30:00|10497.5|10495.5|10504|10502|10505.5|10503.5|10497.5|10495.5|291
1608194100000|2020-12-17 08:35:00|10503.5|10501.5|10499|10497|10506.5|10504.5|10498.5|10496.5|1206
1608194400000|2020-12-17 08:40:00|10499.8|10497.8|10501.8|10499.8|10507.3|10505.3|10499.3|10497.3|359
1608194700000|2020-12-17 08:45:00|10502.3|10500.3|10502.3|10500.3|10505.3|10503.3|10500.3|10498.3|153
1608195000000|2020-12-17 08:50:00|10501.8|10499.8|10503.3|10501.3|10506.3|10504.3|10497.3|10495.3|585
1608195300000|2020-12-17 08:55:00|10504.3|10502.3|10491.8|10489.8|10504.3|10502.3|10489.8|10487.8|618
1608195600000|2020-12-17 09:00:00|10492.3|10490.3|10497.8|10495.8|10497.8|10495.8|10489.3|10487.3|399
1608195900000|2020-12-17 09:05:00|10498.3|10496.3|10499.3|10497.3|10502.3|10500.3|10497.8|10495.8|407
1608196200000|2020-12-17 09:10:00|10499.8|10497.8|10494.3|10492.3|10500.3|10498.3|10493.3|10491.3|232
1608196500000|2020-12-17 09:15:00|10493.8|10491.8|10502.8|10500.8|10505.3|10503.3|10493.3|10491.3|222
1608196800000|2020-12-17 09:20:00|10503.3|10501.3|10505.3|10503.3|10507.3|10505.3|10501.3|10499.3|1319
1608197100000|2020-12-17 09:25:00|10505.8|10503.8|10509.3|10507.3|10509.3|10507.3|10503.3|10501.3|317
1608197400000|2020-12-17 09:30:00|10510.3|10508.3|10509.3|10507.3|10513.3|10511.3|10506.8|10504.8|670
1608197700000|2020-12-17 09:35:00|10509.8|10507.8|10517.8|10515.8|10518.3|10516.3|10508.8|10506.8|412
1608198000000|2020-12-17 09:40:00|10517.3|10515.3|10519.8|10517.8|10521.3|10519.3|10513.8|10511.8|164
1608198300000|2020-12-17 09:45:00|10519.3|10517.3|10509.3|10507.3|10519.8|10517.8|10509.3|10507.3|298
1608198600000|2020-12-17 09:50:00|10509.8|10507.8|10510.3|10508.3|10517.3|10515.3|10509.8|10507.8|249
1608198900000|2020-12-17 09:55:00|10509.8|10507.8|10507.3|10505.3|10510.3|10508.3|10505.8|10503.8|166
1608199200000|2020-12-17 10:00:00|10506.8|10504.8|10509.3|10507.3|10510.3|10508.3|10506.3|10504.3|305
1608199500000|2020-12-17 10:05:00|10509.8|10507.8|10512.3|10510.3|10516.3|10514.3|10509.3|10507.3|194
1608199800000|2020-12-17 10:10:00|10513.3|10511.3|10520.8|10518.8|10522.3|10520.3|10510.3|10508.3|2209
1608200100000|2020-12-17 10:15:00|10521.3|10519.3|10521.3|10519.3|10522.3|10520.3|10517.3|10515.3|299
1608200400000|2020-12-17 10:20:00|10522.3|10520.3|10518.3|10516.3|10524.3|10522.3|10517.3|10515.3|332
1608200700000|2020-12-17 10:25:00|10517.8|10515.8|10518.3|10516.3|10519.3|10517.3|10513.8|10511.8|353
1608201000000|2020-12-17 10:30:00|10518.8|10516.8|10526.3|10524.3|10526.3|10524.3|10518.3|10516.3|177
1608201300000|2020-12-17 10:35:00|10525.8|10523.8|10529.3|10527.3|10529.3|10527.3|10524.3|10522.3|320
1608201600000|2020-12-17 10:40:00|10528.8|10526.8|10528.3|10526.3|10531.3|10529.3|10525.8|10523.8|320
1608201900000|2020-12-17 10:45:00|10527.8|10525.8|10533.3|10531.3|10533.3|10531.3|10525.3|10523.3|423
1608202200000|2020-12-17 10:50:00|10533.8|10531.8|10536.8|10534.8|10540.3|10538.3|10533.3|10531.3|246
1608202500000|2020-12-17 10:55:00|10536.3|10534.3|10535.8|10533.8|10541.8|10539.8|10535.8|10533.8|176
1608202800000|2020-12-17 11:00:00|10535.3|10533.3|10539.8|10537.8|10541.3|10539.3|10535.3|10533.3|139
1608203100000|2020-12-17 11:05:00|10540.3|10538.3|10541.3|10539.3|10542.8|10540.8|10537.3|10535.3|873
1608203400000|2020-12-17 11:10:00|10540.8|10538.8|10545.8|10543.8|10546.3|10544.3|10538.8|10536.8|139
1608203700000|2020-12-17 11:15:00|10545.3|10543.3|10543.8|10541.8|10547.3|10545.3|10543.3|10541.3|177
1608204000000|2020-12-17 11:20:00|10544.3|10542.3|10543.8|10541.8|10544.8|10542.8|10540.3|10538.3|230
1608204300000|2020-12-17 11:25:00|10544.3|10542.3|10541.8|10539.8|10544.3|10542.3|10537.3|10535.3|186
1608204600000|2020-12-17 11:30:00|10542.3|10540.3|10547.3|10545.3|10549.3|10547.3|10541.3|10539.3|346
1608204900000|2020-12-17 11:35:00|10547.8|10545.8|10543.3|10541.3|10547.8|10545.8|10542.3|10540.3|126
1608205200000|2020-12-17 11:40:00|10543.8|10541.8|10535.3|10533.3|10543.8|10541.8|10534.3|10532.3|183
1608205500000|2020-12-17 11:45:00|10534.8|10532.8|10539.8|10537.8|10540.3|10538.3|10534.3|10532.3|94
1608205800000|2020-12-17 11:50:00|10540.3|10538.3|10538.3|10536.3|10541.3|10539.3|10536.3|10534.3|286
1608206100000|2020-12-17 11:55:00|10538.8|10536.8|10539.3|10537.3|10539.3|10537.3|10531.8|10529.8|446
1608206400000|2020-12-17 12:00:00|10538.8|10536.8|10540.3|10538.3|10540.3|10538.3|10536.8|10534.8|109
1608206700000|2020-12-17 12:05:00|10539.8|10537.8|10541.3|10539.3|10543.3|10541.3|10537.3|10535.3|176
1608207000000|2020-12-17 12:10:00|10541.8|10539.8|10539.3|10537.3|10545.3|10543.3|10538.3|10536.3|144
1608207300000|2020-12-17 12:15:00|10540.8|10538.8|10534.3|10532.3|10541.8|10539.8|10530.3|10528.3|413
1608207600000|2020-12-17 12:20:00|10533.8|10531.8|10540.8|10538.8|10542.8|10540.8|10532.8|10530.8|247
1608207900000|2020-12-17 12:25:00|10540.3|10538.3|10543.3|10541.3|10543.3|10541.3|10538.3|10536.3|298
1608208200000|2020-12-17 12:30:00|10542.8|10540.8|10541.3|10539.3|10545.3|10543.3|10541.3|10539.3|89
1608208500000|2020-12-17 12:35:00|10541.8|10539.8|10542.8|10540.8|10544.3|10542.3|10541.3|10539.3|96
1608208800000|2020-12-17 12:40:00|10542.5|10540.5|10544|10542|10547|10545|10540|10538|161
1608209100000|2020-12-17 12:45:00|10544.5|10542.5|10547|10545|10550|10548|10543|10541|560
1608209400000|2020-12-17 12:50:00|10546.5|10544.5|10553|10551|10554|10552|10546|10544|188
1608209700000|2020-12-17 12:55:00|10552|10550|10554|10552|10556.5|10554.5|10551|10549|116
1608210000000|2020-12-17 13:00:00|10553.5|10551.5|10552|10550|10556|10554|10550|10548|92
1608210300000|2020-12-17 13:05:00|10552.5|10550.5|10553.5|10551.5|10554|10552|10550.5|10548.5|140
1608210600000|2020-12-17 13:10:00|10554|10552|10554.5|10552.5|10557|10555|10553|10551|127
1608210900000|2020-12-17 13:15:00|10555|10553|10555|10553|10556|10554|10552.5|10550.5|470
1608211200000|2020-12-17 13:20:00|10556|10554|10554.5|10552.5|10557|10555|10552|10550|108
1608211500000|2020-12-17 13:25:00|10554|10552|10555.5|10553.5|10556|10554|10553|10551|312
1608211800000|2020-12-17 13:30:00|10554|10552|10559.5|10557.5|10561|10559|10553|10551|175
1608212100000|2020-12-17 13:35:00|10559|10557|10567.5|10565.5|10569|10567|10558|10556|174
1608212400000|2020-12-17 13:40:00|10567|10565|10566.5|10564.5|10572|10570|10565|10563|144
1608212700000|2020-12-17 13:45:00|10566|10564|10564.5|10562.5|10570|10568|10563|10561|99
1608213000000|2020-12-17 13:50:00|10565|10563|10565.5|10563.5|10568.5|10566.5|10563|10561|76
1608213300000|2020-12-17 13:55:00|10566|10564|10560|10558|10567|10565|10555.5|10553.5|112
1608213600000|2020-12-17 14:00:00|10560.5|10558.5|10564|10562|10567|10565|10560|10558|135
1608213900000|2020-12-17 14:05:00|10565|10563|10569|10567|10571|10569|10564|10562|300
1608214200000|2020-12-17 14:10:00|10568.5|10566.5|10566|10564|10568.5|10566.5|10562|10560|232
1608214500000|2020-12-17 14:15:00|10566.5|10564.5|10566.5|10564.5|10569|10567|10563|10561|123
1608214800000|2020-12-17 14:20:00|10566|10564|10567|10565|10571|10569|10565.5|10563.5|415
1608215100000|2020-12-17 14:25:00|10567.5|10565.5|10569.5|10567.5|10571|10569|10565|10563|224
1608215400000|2020-12-17 14:30:00|10569|10567|10569|10567|10571|10569|10562.5|10560.5|222
1608215700000|2020-12-17 14:35:00|10569.5|10567.5|10567.5|10565.5|10571|10569|10564|10562|194
1608216000000|2020-12-17 14:40:00|10568|10566|10566.5|10564.5|10570|10568|10565|10563|404
1608216300000|2020-12-17 14:45:00|10567|10565|10567.5|10565.5|10571.5|10569.5|10565|10563|140
1608216600000|2020-12-17 14:50:00|10568|10566|10561|10559|10568|10566|10560|10558|194
1608216900000|2020-12-17 14:55:00|10560.5|10558.5|10553|10551|10561|10559|10552|10550|219
1608217200000|2020-12-17 15:00:00|10555|10553|10562.5|10560.5|10563|10561|10553.5|10551.5|272
1608217500000|2020-12-17 15:05:00|10563|10561|10565.5|10563.5|10565.5|10563.5|10559.5|10557.5|201
1608217800000|2020-12-17 15:10:00|10563.5|10561.5|10560.5|10558.5|10564.5|10562.5|10556|10554|202
1608218100000|2020-12-17 15:15:00|10560|10558|10555.5|10553.5|10560|10558|10552.5|10550.5|359
1608218400000|2020-12-17 15:20:00|10555|10553|10562|10560|10562|10560|10555|10553|281
1608218700000|2020-12-17 15:25:00|10561.5|10559.5|10566|10564|10567|10565|10556.5|10554.5|147
1608219000000|2020-12-17 15:30:00|10566.5|10564.5|10564.5|10562.5|10567.5|10565.5|10563.5|10561.5|273
1608219300000|2020-12-17 15:35:00|10564|10562|10566|10564|10569.5|10567.5|10561|10559|477
1608219600000|2020-12-17 15:40:00|10566.5|10564.5|10556|10554|10566.5|10564.5|10554.5|10552.5|328
1608219900000|2020-12-17 15:45:00|10557|10555|10562|10560|10564|10562|10556|10554|338
1608220200000|2020-12-17 15:50:00|10561.5|10559.5|10565|10563|10565.5|10563.5|10559|10557|483
1608220500000|2020-12-17 15:55:00|10564.5|10562.5|10557.5|10555.5|10567.5|10565.5|10557|10555|262
1608220800000|2020-12-17 16:00:00|10558|10556|10558.5|10556.5|10561|10559|10555.5|10553.5|208
1608221100000|2020-12-17 16:05:00|10558|10556|10562|10560|10563|10561|10557|10555|247
1608221400000|2020-12-17 16:10:00|10561.5|10559.5|10557|10555|10563|10561|10557|10555|359
1608221700000|2020-12-17 16:15:00|10557.5|10555.5|10551|10549|10562|10560|10550.5|10548.5|812
1608222000000|2020-12-17 16:20:00|10551.5|10549.5|10552.5|10550.5|10563.5|10561.5|10549.5|10547.5|978
1608222300000|2020-12-17 16:25:00|10553|10551|10544.5|10542.5|10553|10551|10543|10541|1650
1608222600000|2020-12-17 16:30:00|10546|10544|10547.5|10545.5|10548.5|10546.5|10536.5|10534.5|1410
1608222900000|2020-12-17 16:35:00|10547|10545|10544|10542|10548|10546|10541|10539|308
1608223200000|2020-12-17 16:40:00|10543.5|10541.5|10543|10541|10548|10546|10541.5|10539.5|137
1608223500000|2020-12-17 16:45:00|10542.5|10540.5|10543.5|10541.5|10548|10546|10541.5|10539.5|110
1608223800000|2020-12-17 16:50:00|10544|10542|10537|10535|10544|10542|10534.5|10532.5|182
1608224100000|2020-12-17 16:55:00|10536.5|10534.5|10544.5|10542.5|10545|10543|10534.5|10532.5|80
1608224400000|2020-12-17 17:00:00|10545|10543|10541|10539|10546.5|10544.5|10540.5|10538.5|15
1608224700000|2020-12-17 17:05:00|10541.5|10539.5|10537.5|10535.5|10541.5|10539.5|10537|10535|32
1608225000000|2020-12-17 17:10:00|10537|10535|10533|10531|10537|10535|10533|10531|45
1608225300000|2020-12-17 17:15:00|10532.5|10530.5|10529|10527|10533|10531|10529|10527|33
1608225600000|2020-12-17 17:20:00|10528.5|10526.5|10532|10530|10533|10531|10528.5|10526.5|45
1608225900000|2020-12-17 17:25:00|10531.5|10529.5|10530|10528|10531.5|10529.5|10528.5|10526.5|157
1608226200000|2020-12-17 17:30:00|10529.5|10527.5|10533.5|10531.5|10533.5|10531.5|10529.5|10527.5|83
1608226500000|2020-12-17 17:35:00|10533|10531|10532.5|10530.5|10534.5|10532.5|10532|10530|18
1608226800000|2020-12-17 17:40:00|10533|10531|10533.5|10531.5|10535.5|10533.5|10533|10531|12
1608227100000|2020-12-17 17:45:00|10534|10532|10537|10535|10537.5|10535.5|10533.5|10531.5|14
1608227400000|2020-12-17 17:50:00|10536.5|10534.5|10533|10531|10536.5|10534.5|10533|10531|10
1608227700000|2020-12-17 17:55:00|10533.5|10531.5|10539.5|10537.5|10539.5|10537.5|10533.5|10531.5|14
1608228000000|2020-12-17 18:00:00|10540|10538|10540.5|10538.5|10540.5|10538.5|10539|10537|1
1608228300000|2020-12-17 18:05:00|10541|10539|10542.5|10540.5|10544.5|10542.5|10540.5|10538.5|46
1608228600000|2020-12-17 18:10:00|10542|10540|10545|10543|10545|10543|10542|10540|39
1608228900000|2020-12-17 18:15:00|10544.5|10542.5|10545|10543|10545.5|10543.5|10543.5|10541.5|28
1608229200000|2020-12-17 18:20:00|10544.5|10542.5|10544|10542|10545|10543|10544|10542|11
1608229500000|2020-12-17 18:25:00|10544.5|10542.5|10544.5|10542.5|10544.5|10542.5|10544.5|10542.5|3
1608229800000|2020-12-17 18:30:00|10544|10542|10544|10542|10544|10542|10543.5|10541.5|337
1608230100000|2020-12-17 18:35:00|10543.5|10541.5|10543|10541|10544|10542|10543|10541|5
1608230400000|2020-12-17 18:40:00|10544|10542|10544|10542|10544.5|10542.5|10544|10542|5
1608230700000|2020-12-17 18:45:00|10544.5|10542.5|10545.5|10543.5|10545.5|10543.5|10544.5|10542.5|4
1608231000000|2020-12-17 18:50:00|10546|10544|10548|10546|10548|10546|10546|10544|3
1608231300000|2020-12-17 18:55:00|10547.5|10545.5|10550|10548|10551.5|10549.5|10547.5|10545.5|15
1608231600000|2020-12-17 19:00:00|10550.5|10548.5|10550|10548|10550.5|10548.5|10550|10548|6
1608231900000|2020-12-17 19:05:00|10551.5|10549.5|10551|10549|10552|10550|10551|10549|6
1608232200000|2020-12-17 19:10:00|10552|10550|10551|10549|10552|10550|10551|10549|2
1608232500000|2020-12-17 19:15:00|10552|10550|10550|10548|10552|10550|10550|10548|12
1608232800000|2020-12-17 19:20:00|10549.5|10547.5|10549|10547|10549.5|10547.5|10549|10547|12
1608233100000|2020-12-17 19:25:00|10549.5|10547.5|10545.5|10543.5|10549.5|10547.5|10545|10543|85
1608233400000|2020-12-17 19:30:00|10546|10544|10546|10544|10546.5|10544.5|10546|10544|3
1608233700000|2020-12-17 19:35:00|||||||||1
1608234000000|2020-12-17 19:40:00|10546.5|10544.5|10546|10544|10546.5|10544.5|10546|10544|2
1608234300000|2020-12-17 19:45:00|10545|10543|10545.5|10543.5|10545.5|10543.5|10545|10543|3
1608234600000|2020-12-17 19:50:00|10546|10544|10546|10544|10547.5|10545.5|10545.5|10543.5|15
1608234900000|2020-12-17 19:55:00|10545.5|10543.5|10545|10543|10546|10544|10545|10543|2
1608235200000|2020-12-17 20:00:00|||||||||13
1608235500000|2020-12-17 20:05:00|10544.5|10542.5|10544|10542|10544.5|10542.5|10543.5|10541.5|6
1608235800000|2020-12-17 20:10:00|10543.5|10541.5|10539.5|10537.5|10543.5|10541.5|10539.5|10537.5|22
1608236100000|2020-12-17 20:15:00|10539|10537|10540.5|10538.5|10541|10539|10538.5|10536.5|28
1608236400000|2020-12-17 20:20:00|10541.5|10539.5|10544|10542|10545.5|10543.5|10541.5|10539.5|14
1608236700000|2020-12-17 20:25:00|10544.5|10542.5|10538.5|10536.5|10547.5|10545.5|10538.5|10536.5|36
1608237000000|2020-12-17 20:30:00|10540.5|10538.5|10528.5|10526.5|10541.5|10539.5|10527.5|10525.5|132
1608237300000|2020-12-17 20:35:00|10529|10527|10531|10529|10536|10534|10528.5|10526.5|36
1608237600000|2020-12-17 20:40:00|10531.5|10529.5|10532.5|10530.5|10533|10531|10531.5|10529.5|24
1608237900000|2020-12-17 20:45:00|10532|10530|10532|10530|10532.5|10530.5|10527.5|10525.5|45
1608238200000|2020-12-17 20:50:00|10532.5|10530.5|10528|10526|10532.5|10530.5|10526|10524|69
1608238500000|2020-12-17 20:55:00|10528.5|10526.5|10537.3|10531.3|10537.3|10533|10528|10526|65
1608238800000|2020-12-17 21:00:00|10537.2|10531.2|10543.7|10537.7|10546|10540|10537.2|10531.2|1
1608239100000|2020-12-17 21:05:00|10543.8|10537.8|10543.2|10537.2|10546.6|10540.6|10542.6|10536.6|0
1608239400000|2020-12-17 21:10:00|10543.3|10537.3|10537.5|10531.5|10544.2|10538.2|10536.9|10530.9|0
1608239700000|2020-12-17 21:15:00|10537.7|10531.7|10538.8|10532.8|10539|10533|10537.1|10531.1|0
1608240000000|2020-12-17 21:20:00|10538.4|10532.4|10538.5|10532.5|10538.7|10532.7|10538.3|10532.3|0
1608240300000|2020-12-17 21:25:00|10538.3|10532.3|10537.4|10531.4|10538.5|10532.5|10537.2|10531.2|0
1608240600000|2020-12-17 21:30:00|10537.7|10531.7|10542|10536|10542.5|10536.5|10537.7|10531.7|0
1608240900000|2020-12-17 21:35:00|10541.9|10535.9|10542.5|10536.5|10544.1|10538.1|10540.7|10534.7|0
1608241200000|2020-12-17 21:40:00|10542.6|10536.6|10543|10537|10543.6|10537.6|10542.5|10536.5|0
1608241500000|2020-12-17 21:45:00|10542.9|10536.9|10542.5|10536.5|10543.6|10537.6|10542|10536|0
1608241800000|2020-12-17 21:50:00|10542.4|10536.4|10543|10537|10543.6|10537.6|10542|10536|0
1608242100000|2020-12-17 21:55:00|10542.9|10536.9|10543.6|10537.6|10543.6|10537.6|10541.2|10535.2|0
1608242400000|2020-12-17 22:00:00|10543.1|10537.1|10543.8|10537.8|10544.2|10538.2|10542.9|10536.9|0
1608242700000|2020-12-17 22:05:00|10544.2|10538.2|10544.2|10538.2|10544.4|10538.4|10543.8|10537.8|0
1608243000000|2020-12-17 22:10:00|10544|10538|10544.5|10538.5|10544.5|10538.5|10544|10538|0
1608243300000|2020-12-17 22:15:00|10544.7|10538.7|10544.7|10538.7|10545.1|10539.1|10544.5|10538.5|0
1608243600000|2020-12-17 22:20:00|10544.5|10538.5|10544|10538|10544.5|10538.5|10543.8|10537.8|0
1608243900000|2020-12-17 22:25:00|10543.8|10537.8|10544|10538|10544|10538|10543.8|10537.8|0
1608244200000|2020-12-17 22:30:00|10544.5|10538.5|10544|10538|10544.5|10538.5|10544|10538|0
1608244500000|2020-12-17 22:35:00|10544.2|10538.2|10544|10538|10544.2|10538.2|10543.8|10537.8|0
1608244800000|2020-12-17 22:40:00|10544.2|10538.2|10543.6|10537.6|10544.2|10538.2|10543.6|10537.6|0
1608245100000|2020-12-17 22:45:00|10543.4|10537.4|10543.4|10537.4|10543.6|10537.6|10542.7|10536.7|0
1608245400000|2020-12-17 22:50:00|10543.6|10537.6|10544.2|10538.2|10544.2|10538.2|10542.3|10536.3|0
1608245700000|2020-12-17 22:55:00|10542.9|10536.9|10544|10538|10544|10538|10542.9|10536.9|0
1608246000000|2020-12-17 23:00:00|10543.5|10537.5|10540.2|10534.2|10543.7|10537.7|10539.1|10533.1|0
1608246300000|2020-12-17 23:05:00|10540.1|10534.1|10540.2|10534.2|10540.7|10534.7|10539.1|10533.1|0
1608246600000|2020-12-17 23:10:00|10540.4|10534.4|10539.9|10533.9|10540.7|10534.7|10538|10532|0
1608246900000|2020-12-17 23:15:00|10540.2|10534.2|10542|10536|10542|10536|10538.6|10532.6|0
1608247200000|2020-12-17 23:20:00|10542.2|10536.2|10540.7|10534.7|10543|10537|10539.6|10533.6|0
1608247500000|2020-12-17 23:25:00|10540.9|10534.9|10539.7|10533.7|10542.5|10536.5|10538.7|10532.7|0
1608247800000|2020-12-17 23:30:00|10539.8|10533.8|10540.5|10534.5|10541|10535|10539.5|10533.5|0
1608248100000|2020-12-17 23:35:00|10540.4|10534.4|10537|10531|10540.4|10534.4|10535.7|10529.7|0
1608248400000|2020-12-17 23:40:00|10536.9|10530.9|10537|10531|10538|10532|10536.5|10530.5|0
1608248700000|2020-12-17 23:45:00|10537.3|10531.3|10537|10531|10538.6|10532.6|10536.5|10530.5|0
1608249000000|2020-12-17 23:50:00|10536.9|10530.9|10537|10531|10538|10532|10536.5|10530.5|0
1608249300000|2020-12-17 23:55:00|10536.9|10530.9|10536.5|10530.5|10537|10531|10535.2|10529.2|0
1608249600000|2020-12-18 00:00:00|10536.6|10530.6|10535.2|10529.2|10537.5|10531.5|10534.1|10528.1|0
1608249900000|2020-12-18 00:05:00|10535.1|10529.1|10536.5|10530.5|10536.5|10530.5|10534.7|10528.7|0
1608250200000|2020-12-18 00:10:00|10536.4|10530.4|10534.7|10528.7|10536.5|10530.5|10534.7|10528.7|0
1608250500000|2020-12-18 00:15:00|10534.9|10528.9|10526|10520|10543.2|10537.2|10523.6|10517.6|0
1608250800000|2020-12-18 00:20:00|10526.8|10520.8|10525.6|10519.6|10528.3|10522.3|10525.6|10519.6|0
1608251100000|2020-12-18 00:25:00|10526|10520|10528|10522|10530.3|10524.3|10525.5|10519.5|0
1608251400000|2020-12-18 00:30:00|10527.2|10521.2|10526.8|10520.8|10528|10522|10525.6|10519.6|0
1608251700000|2020-12-18 00:35:00|10526.9|10520.9|10529.2|10523.2|10530.4|10524.4|10526.8|10520.8|0
1608252000000|2020-12-18 00:40:00|10529.3|10523.3|10529.5|10523.5|10530.6|10524.6|10529.3|10523.3|0
1608252300000|2020-12-18 00:45:00|10529.1|10523.1|10529.4|10523.4|10530.7|10524.7|10528.4|10522.4|0
1608252600000|2020-12-18 00:50:00|10530.6|10524.6|10524.5|10518.5|10530.6|10524.6|10523.4|10517.4|0
1608252900000|2020-12-18 00:55:00|10523.4|10517.4|10525.7|10519.7|10525.7|10519.7|10523.4|10517.4|0
1608253200000|2020-12-18 01:00:00|10525.6|10519.6|10523.3|10517.3|10528|10522|10523.3|10517.3|0
1608253500000|2020-12-18 01:05:00|10523.4|10517.4|10525.7|10519.7|10525.7|10519.7|10523.4|10517.4|0
1608253800000|2020-12-18 01:10:00|10525.8|10519.8|10525.7|10519.7|10525.8|10519.8|10523.3|10517.3|0
1608254100000|2020-12-18 01:15:00|10525.6|10519.6|10528.1|10522.1|10528.2|10522.2|10523.4|10517.4|0
1608254400000|2020-12-18 01:20:00|10527.7|10521.7|10528.1|10522.1|10528.3|10522.3|10525.8|10519.8|0
1608254700000|2020-12-18 01:25:00|10528.2|10522.2|10528.2|10522.2|10528.3|10522.3|10528.1|10522.1|0
1608255000000|2020-12-18 01:30:00|10528.3|10522.3|10528.1|10522.1|10530.6|10524.6|10528.1|10522.1|0
1608255300000|2020-12-18 01:35:00|10528|10522|10525.8|10519.8|10528.1|10522.1|10525.7|10519.7|0
1608255600000|2020-12-18 01:40:00|10525.7|10519.7|10525.7|10519.7|10525.8|10519.8|10525.7|10519.7|0
1608255900000|2020-12-18 01:45:00|10525.6|10519.6|10523.2|10517.2|10525.6|10519.6|10523.2|10517.2|0
1608256200000|2020-12-18 01:50:00|10523.3|10517.3|10522|10516|10525.6|10519.6|10520.9|10514.9|0
1608256500000|2020-12-18 01:55:00|10522.1|10516.1|10523.2|10517.2|10523.2|10517.2|10520.8|10514.8|0
1608256800000|2020-12-18 02:00:00|10523.1|10517.1|10523.1|10517.1|10523.2|10517.2|10520.9|10514.9|0
1608257100000|2020-12-18 02:05:00|10523.2|10517.2|10522.1|10516.1|10523.2|10517.2|10520.9|10514.9|0
1608257400000|2020-12-18 02:10:00|10521.7|10515.7|10520.9|10514.9|10521.7|10515.7|10520.8|10514.8|0
1608257700000|2020-12-18 02:15:00|10520.8|10514.8|10520.9|10514.9|10520.9|10514.9|10520.8|10514.8|0
1608258000000|2020-12-18 02:20:00|10520.8|10514.8|10520.9|10514.9|10520.9|10514.9|10520.8|10514.8|0
1608258300000|2020-12-18 02:25:00|10520.8|10514.8|10516.7|10510.7|10520.8|10514.8|10516.7|10510.7|0
1608258600000|2020-12-18 02:30:00|10516.8|10510.8|10517.4|10511.4|10517.5|10511.5|10516.7|10510.7|0
1608258900000|2020-12-18 02:35:00|10517.3|10511.3|10517.4|10511.4|10517.4|10511.4|10517.3|10511.3|0
1608259200000|2020-12-18 02:40:00|10517.3|10511.3|10517.3|10511.3|10517.3|10511.3|10517.3|10511.3|0
1608259500000|2020-12-18 02:45:00|10517.2|10511.2|10512.4|10506.4|10517.2|10511.2|10512.3|10506.3|0
1608259800000|2020-12-18 02:50:00|10512.3|10506.3|10512.4|10506.4|10512.5|10506.5|10512.2|10506.2|0
1608260100000|2020-12-18 02:55:00|10512.3|10506.3|10512.3|10506.3|10512.3|10506.3|10509.9|10503.9|0
1608260400000|2020-12-18 03:00:00|10512.6|10506.6|10513.5|10507.5|10515.7|10509.7|10512.6|10506.6|0
1608260700000|2020-12-18 03:05:00|10513.4|10507.4|10514.2|10508.2|10514.2|10508.2|10513.4|10507.4|0
1608261000000|2020-12-18 03:10:00|10514.1|10508.1|10515.4|10509.4|10515.4|10509.4|10514.1|10508.1|0
1608261300000|2020-12-18 03:15:00|10515.5|10509.5|10520.4|10514.4|10520.5|10514.5|10515.5|10509.5|0
1608261600000|2020-12-18 03:20:00|10520.5|10514.5|10520.8|10514.8|10523.1|10517.1|10520.4|10514.4|0
1608261900000|2020-12-18 03:25:00|10520.7|10514.7|10520.7|10514.7|10523.1|10517.1|10520.6|10514.6|0
1608262200000|2020-12-18 03:30:00|10520.6|10514.6|10518.2|10512.2|10520.7|10514.7|10518.2|10512.2|0
1608262500000|2020-12-18 03:35:00|10517.4|10511.4|10518.2|10512.2|10518.2|10512.2|10515.9|10509.9|0
1608262800000|2020-12-18 03:40:00|10518.1|10512.1|10518.1|10512.1|10518.2|10512.2|10518.1|10512.1|0
1608263400000|2020-12-18 03:50:00|10518|10512|10520.9|10514.9|10520.9|10514.9|10518|10512|0
1608263700000|2020-12-18 03:55:00|10520.5|10514.5|10518.6|10512.6|10520.9|10514.9|10518.6|10512.6|0
1608264000000|2020-12-18 04:00:00|10518.5|10512.5|10519.5|10513.5|10520.9|10514.9|10516.2|10510.2|0
1608264300000|2020-12-18 04:05:00|10520.3|10514.3|10520.6|10514.6|10521.8|10515.8|10519.4|10513.4|0
1608264600000|2020-12-18 04:10:00|10519.5|10513.5|10521.8|10515.8|10521.8|10515.8|10519.3|10513.3|0
1608264900000|2020-12-18 04:15:00|10522.6|10516.6|10521.6|10515.6|10524.1|10518.1|10521.5|10515.5|0
1608265200000|2020-12-18 04:20:00|10521.5|10515.5|10521.5|10515.5|10521.6|10515.6|10521.5|10515.5|0
1608265500000|2020-12-18 04:25:00|10521.4|10515.4|10521.4|10515.4|10521.4|10515.4|10521.4|10515.4|0
1608265800000|2020-12-18 04:30:00|10521.5|10515.5|10521.5|10515.5|10521.5|10515.5|10521.4|10515.4|0
1608266100000|2020-12-18 04:35:00|10520.7|10514.7|10519.2|10513.2|10521.6|10515.6|10519.2|10513.2|0
1608266400000|2020-12-18 04:40:00|10518.8|10512.8|10519.2|10513.2|10519.2|10513.2|10518|10512|0
1608266700000|2020-12-18 04:45:00|10518.4|10512.4|10519.2|10513.2|10519.3|10513.3|10516.9|10510.9|0
1608267000000|2020-12-18 04:50:00|10519.3|10513.3|10519.2|10513.2|10519.3|10513.3|10519.1|10513.1|0
1608267300000|2020-12-18 04:55:00|10519.1|10513.1|10517.6|10511.6|10519.9|10513.9|10516.8|10510.8|0
1608267600000|2020-12-18 05:00:00|10518.5|10512.5|10518.4|10512.4|10518.5|10512.5|10518.4|10512.4|0
1608267900000|2020-12-18 05:05:00|10518|10512|10516.9|10510.9|10518|10512|10516|10510|0
1608268200000|2020-12-18 05:10:00|10516.8|10510.8|10514.3|10508.3|10516.8|10510.8|10510.3|10504.3|0
1608268500000|2020-12-18 05:15:00|10514.2|10508.2|10512.8|10506.8|10514.3|10508.3|10511.9|10505.9|0
1608268800000|2020-12-18 05:20:00|10512|10506|10510.5|10504.5|10512.8|10506.8|10510.5|10504.5|0
1608269100000|2020-12-18 05:25:00|10510.4|10504.4|10515.9|10509.9|10515.9|10509.9|10510.2|10504.2|0
1608269400000|2020-12-18 05:30:00|10515.5|10509.5|10516|10510|10516.1|10510.1|10514.8|10508.8|0
1608269700000|2020-12-18 05:35:00|10515.9|10509.9|10516.2|10510.2|10516.2|10510.2|10513.7|10507.7|0
1608270000000|2020-12-18 05:40:00|10516.3|10510.3|10516.3|10510.3|10516.3|10510.3|10516.2|10510.2|0
1608270300000|2020-12-18 05:45:00|10516.2|10510.2|10516.3|10510.3|10516.3|10510.3|10513.9|10507.9|0
1608270600000|2020-12-18 05:50:00|10516.4|10510.4|10521.4|10515.4|10521.4|10515.4|10516.4|10510.4|0
1608270900000|2020-12-18 05:55:00|10521.5|10515.5|10528.2|10522.2|10528.3|10522.3|10521.4|10515.4|0
1608271200000|2020-12-18 06:00:00|10528.3|10522.3|10525.9|10519.9|10528.3|10522.3|10525.8|10519.8|0
1608271500000|2020-12-18 06:05:00|10525.8|10519.8|10528|10522|10528.1|10522.1|10525.8|10519.8|0
1608271800000|2020-12-18 06:10:00|10527.2|10521.2|10528.4|10522.4|10528.4|10522.4|10525.8|10519.8|0
1608272100000|2020-12-18 06:15:00|10528.5|10522.5|10523.2|10517.2|10530.8|10524.8|10520.9|10514.9|0
1608272400000|2020-12-18 06:20:00|10522.8|10516.8|10523.3|10517.3|10523.3|10517.3|10521|10515|0
1608272700000|2020-12-18 06:25:00|10523.4|10517.4|10523.4|10517.4|10523.5|10517.5|10523.3|10517.3|0
1608273000000|2020-12-18 06:30:00|10523.3|10517.3|10529.2|10523.2|10530.3|10524.3|10523.2|10517.2|0
1608273300000|2020-12-18 06:35:00|10528.8|10522.8|10528|10522|10528.8|10522.8|10525.8|10519.8|0
1608273600000|2020-12-18 06:40:00|10527.9|10521.9|10528.8|10522.8|10530.3|10524.3|10527.9|10521.9|0
1608273900000|2020-12-18 06:45:00|10527.9|10521.9|10525.5|10519.5|10527.9|10521.9|10525.5|10519.5|0
1608274200000|2020-12-18 06:50:00|10525.4|10519.4|10525.6|10519.6|10525.7|10519.7|10525.4|10519.4|0
1608274500000|2020-12-18 06:55:00|10525.7|10519.7|10525.6|10519.6|10525.7|10519.7|10525.6|10519.6|0
1608274800000|2020-12-18 07:00:00|10518.5|10516.5|10529|10527|10533.5|10531.5|10518.5|10516.5|127
1608275100000|2020-12-18 07:05:00|10529.5|10527.5|10530|10528|10531|10529|10526|10524|174
1608275400000|2020-12-18 07:10:00|10530.5|10528.5|10527|10525|10532|10530|10524.5|10522.5|85
1608275700000|2020-12-18 07:15:00|10527.5|10525.5|10530.5|10528.5|10533.5|10531.5|10527|10525|52
1608276000000|2020-12-18 07:20:00|10531|10529|10527.5|10525.5|10531|10529|10527.5|10525.5|23
1608276300000|2020-12-18 07:25:00|10527|10525|10526|10524|10529.5|10527.5|10526|10524|29
1608276600000|2020-12-18 07:30:00|10526.5|10524.5|10528.5|10526.5|10529|10527|10525|10523|65
1608276900000|2020-12-18 07:35:00|10528|10526|10532.5|10530.5|10532.5|10530.5|10526|10524|56
1608277200000|2020-12-18 07:40:00|10533|10531|10546.5|10544.5|10549.5|10547.5|10532|10530|292
1608277500000|2020-12-18 07:45:00|10546|10544|10533.5|10531.5|10546|10544|10528.5|10526.5|241
1608277800000|2020-12-18 07:50:00|10532|10530|10527.5|10525.5|10533|10531|10521.5|10519.5|349
1608278100000|2020-12-18 07:55:00|10528|10526|10538.5|10536.5|10547.5|10545.5|10522.5|10520.5|1675
1608278400000|2020-12-18 08:00:00|10536.5|10534.5|10557|10555|10557|10555|10528.5|10526.5|2653
1608278700000|2020-12-18 08:05:00|10558|10556|10548.5|10546.5|10562|10560|10540.5|10538.5|1133
1608279000000|2020-12-18 08:10:00|10548|10546|10548|10546|10555|10553|10543|10541|623
1608279300000|2020-12-18 08:15:00|10548.5|10546.5|10567.5|10565.5|10568|10566|10541.5|10539.5|651
1608279600000|2020-12-18 08:20:00|10567|10565|10567|10565|10571|10569|10560|10558|593
1608279900000|2020-12-18 08:25:00|10567.5|10565.5|10567|10565|10574|10572|10565|10563|561
1608280200000|2020-12-18 08:30:00|10567.5|10565.5|10570|10568|10577.5|10575.5|10564|10562|496
1608280500000|2020-12-18 08:35:00|10570.5|10568.5|10576|10574|10577|10575|10570.5|10568.5|248
1608280800000|2020-12-18 08:40:00|10576.5|10574.5|10582.5|10580.5|10586|10584|10576.5|10574.5|375
1608281100000|2020-12-18 08:45:00|10583|10581|10588|10586|10591.5|10589.5|10583|10581|1135
1608281400000|2020-12-18 08:50:00|10588.5|10586.5|10588.5|10586.5|10592|10590|10585.5|10583.5|230
1608281700000|2020-12-18 08:55:00|10589|10587|10580.5|10578.5|10589|10587|10579.5|10577.5|311
1608282000000|2020-12-18 09:00:00|10581|10579|10580.5|10578.5|10585.5|10583.5|10574.5|10572.5|407
1608282300000|2020-12-18 09:05:00|10581|10579|10594|10592|10597.5|10595.5|10579|10577|437
1608282600000|2020-12-18 09:10:00|10594.5|10592.5|10581|10579|10596|10594|10579.5|10577.5|207
1608282900000|2020-12-18 09:15:00|10581.5|10579.5|10577|10575|10582.5|10580.5|10576|10574|221
1608283200000|2020-12-18 09:20:00|10576.5|10574.5|10574.5|10572.5|10578.5|10576.5|10569.5|10567.5|188
1608283500000|2020-12-18 09:25:00|10575|10573|10569.5|10567.5|10575.5|10573.5|10569|10567|175
1608283800000|2020-12-18 09:30:00|10569|10567|10559.5|10557.5|10569.5|10567.5|10556|10554|367
1608284100000|2020-12-18 09:35:00|10558.5|10556.5|10560|10558|10562.5|10560.5|10557.5|10555.5|279
1608284400000|2020-12-18 09:40:00|10560.5|10558.5|10565|10563|10566.5|10564.5|10557.5|10555.5|186
1608284700000|2020-12-18 09:45:00|10564.5|10562.5|10563.5|10561.5|10568|10566|10560.5|10558.5|95
1608285000000|2020-12-18 09:50:00|10563|10561|10570.5|10568.5|10571.5|10569.5|10560.5|10558.5|330
1608285300000|2020-12-18 09:55:00|10571|10569|10572.5|10570.5|10573|10571|10569|10567|100
1608285600000|2020-12-18 10:00:00|10573.5|10571.5|10574|10572|10575|10573|10566.5|10564.5|202
1608285900000|2020-12-18 10:05:00|10574.5|10572.5|10569|10567|10574.5|10572.5|10567.5|10565.5|144
1608286200000|2020-12-18 10:10:00|10569.5|10567.5|10566.5|10564.5|10569.5|10567.5|10565.5|10563.5|137
1608286500000|2020-12-18 10:15:00|10566|10564|10564.5|10562.5|10570.5|10568.5|10562|10560|209
1608286800000|2020-12-18 10:20:00|10565|10563|10558|10556|10567.5|10565.5|10557.5|10555.5|235
1608287100000|2020-12-18 10:25:00|10557.5|10555.5|10557.5|10555.5|10559|10557|10553.5|10551.5|218
1608287400000|2020-12-18 10:30:00|10557|10555|10553|10551|10560|10558|10552|10550|280
1608287700000|2020-12-18 10:35:00|10553.5|10551.5|10551|10549|10555|10553|10543.5|10541.5|226
1608288000000|2020-12-18 10:40:00|10550.5|10548.5|10555|10553|10555.5|10553.5|10547.5|10545.5|105
1608288300000|2020-12-18 10:45:00|10555.5|10553.5|10559.5|10557.5|10559.5|10557.5|10552.5|10550.5|183
1608288600000|2020-12-18 10:50:00|10560|10558|10562|10560|10564.5|10562.5|10552.5|10550.5|611
1608288900000|2020-12-18 10:55:00|10561.5|10559.5|10563|10561|10565.5|10563.5|10559|10557|488
1608289200000|2020-12-18 11:00:00|10562.5|10560.5|10547.5|10545.5|10562.5|10560.5|10547.5|10545.5|352
1608289500000|2020-12-18 11:05:00|10548|10546|10543.5|10541.5|10550|10548|10541|10539|267
1608289800000|2020-12-18 11:10:00|10544|10542|10549.5|10547.5|10549.5|10547.5|10544|10542|67
1608290100000|2020-12-18 11:15:00|10550.5|10548.5|10556.5|10554.5|10557.5|10555.5|10548|10546|191
1608290400000|2020-12-18 11:20:00|10556|10554|10558.5|10556.5|10562.5|10560.5|10552.5|10550.5|186
1608290700000|2020-12-18 11:25:00|10558|10556|10553.5|10551.5|10558.5|10556.5|10553|10551|78
1608291000000|2020-12-18 11:30:00|10554|10552|10551.5|10549.5|10554.5|10552.5|10548.5|10546.5|195
1608291300000|2020-12-18 11:35:00|10551|10549|10556.5|10554.5|10557.5|10555.5|10549.5|10547.5|69
1608291600000|2020-12-18 11:40:00|10557|10555|10556.5|10554.5|10559|10557|10556|10554|92
1608291900000|2020-12-18 11:45:00|10556|10554|10553.5|10551.5|10556.5|10554.5|10551.5|10549.5|192
1608292200000|2020-12-18 11:50:00|10553|10551|10555|10553|10558.5|10556.5|10551.5|10549.5|193
1608292500000|2020-12-18 11:55:00|10554.5|10552.5|10556.5|10554.5|10558.5|10556.5|10554.5|10552.5|95
1608292800000|2020-12-18 12:00:00|10557|10555|10560.5|10558.5|10560.5|10558.5|10547.5|10545.5|257
1608293100000|2020-12-18 12:05:00|10560|10558|10560|10558|10562.5|10560.5|10555.5|10553.5|149
1608293400000|2020-12-18 12:10:00|10559.5|10557.5|10557|10555|10560.5|10558.5|10555.5|10553.5|102
1608293700000|2020-12-18 12:15:00|10557.5|10555.5|10561.5|10559.5|10561.5|10559.5|10554.5|10552.5|106
1608294000000|2020-12-18 12:20:00|10562|10560|10555.5|10553.5|10563.5|10561.5|10555.5|10553.5|90
1608294300000|2020-12-18 12:25:00|10555|10553|10555|10553|10557.5|10555.5|10554|10552|89
1608294600000|2020-12-18 12:30:00|10555.5|10553.5|10552.5|10550.5|10557|10555|10551|10549|188
1608294900000|2020-12-18 12:35:00|10551.5|10549.5|10554.5|10552.5|10555.5|10553.5|10551.5|10549.5|86
1608295200000|2020-12-18 12:40:00|10555.5|10553.5|10555.5|10553.5|10557|10555|10551.5|10549.5|223
1608295500000|2020-12-18 12:45:00|10556|10554|10551.5|10549.5|10558|10556|10550|10548|120
1608295800000|2020-12-18 12:50:00|10551|10549|10551|10549|10554.5|10552.5|10550.5|10548.5|93
1608296100000|2020-12-18 12:55:00|10551.5|10549.5|10549|10547|10555|10553|10549|10547|96
1608296400000|2020-12-18 13:00:00|10549.5|10547.5|10550|10548|10550.5|10548.5|10546.5|10544.5|182
1608296700000|2020-12-18 13:05:00|10549.5|10547.5|10552.5|10550.5|10553.5|10551.5|10549.5|10547.5|184
1608297000000|2020-12-18 13:10:00|10553|10551|10559|10557|10559.5|10557.5|10552.5|10550.5|143
1608297300000|2020-12-18 13:15:00|10559.5|10557.5|10564|10562|10566|10564|10558.5|10556.5|129
1608297600000|2020-12-18 13:20:00|10564.5|10562.5|10560.5|10558.5|10564.5|10562.5|10560.5|10558.5|122
1608297900000|2020-12-18 13:25:00|10560|10558|10558|10556|10561|10559|10555.5|10553.5|123
1608298200000|2020-12-18 13:30:00|10557.5|10555.5|10553.5|10551.5|10558.5|10556.5|10549.5|10547.5|330
1608298500000|2020-12-18 13:35:00|10554|10552|10555.5|10553.5|10556.5|10554.5|10550.5|10548.5|99
1608298800000|2020-12-18 13:40:00|10555|10553|10555|10553|10557.5|10555.5|10551.5|10549.5|143
1608299100000|2020-12-18 13:45:00|10554.5|10552.5|10553.5|10551.5|10556.5|10554.5|10552.5|10550.5|75
1608299400000|2020-12-18 13:50:00|10554|10552|10557.5|10555.5|10558.5|10556.5|10553.5|10551.5|83
1608299700000|2020-12-18 13:55:00|10558|10556|10559|10557|10563.5|10561.5|10556.5|10554.5|95
1608300000000|2020-12-18 14:00:00|10558.5|10556.5|10553.5|10551.5|10559|10557|10552.5|10550.5|123
1608300300000|2020-12-18 14:05:00|10553|10551|10555.5|10553.5|10556|10554|10548|10546|309
1608300600000|2020-12-18 14:10:00|10556|10554|10557.5|10555.5|10558.5|10556.5|10552.5|10550.5|278
1608300900000|2020-12-18 14:15:00|10557|10555|10556|10554|10559.5|10557.5|10555.5|10553.5|171
1608301200000|2020-12-18 14:20:00|10555.5|10553.5|10555.5|10553.5|10560.5|10558.5|10554|10552|137
1608301500000|2020-12-18 14:25:00|10556|10554|10552|10550|10557.5|10555.5|10550|10548|100
1608301800000|2020-12-18 14:30:00|10551.5|10549.5|10544.5|10542.5|10553.5|10551.5|10542|10540|301
1608302100000|2020-12-18 14:35:00|10544|10542|10542.5|10540.5|10545.5|10543.5|10539.5|10537.5|190
1608302400000|2020-12-18 14:40:00|10542|10540|10534.5|10532.5|10544|10542|10534.5|10532.5|348
1608302700000|2020-12-18 14:45:00|10534|10532|10544|10542|10544.5|10542.5|10531.5|10529.5|349
1608303000000|2020-12-18 14:50:00|10544.5|10542.5|10537.5|10535.5|10545|10543|10535.5|10533.5|205
1608303300000|2020-12-18 14:55:00|10538|10536|10541|10539|10542.5|10540.5|10535.5|10533.5|266
1608303600000|2020-12-18 15:00:00|10540.5|10538.5|10534.5|10532.5|10544.5|10542.5|10532.5|10530.5|302
1608303900000|2020-12-18 15:05:00|10534|10532|10542.5|10540.5|10545.5|10543.5|10534|10532|296
1608304200000|2020-12-18 15:10:00|10543.6|10541.6|10539.1|10537.1|10545.1|10543.1|10532.1|10530.1|221
1608304500000|2020-12-18 15:15:00|10539.6|10537.6|10544.6|10542.6|10546.6|10544.6|10536.1|10534.1|148
1608304800000|2020-12-18 15:20:00|10545.1|10543.1|10540.1|10538.1|10546.1|10544.1|10538.6|10536.6|380
1608305100000|2020-12-18 15:25:00|10539.6|10537.6|10537.6|10535.6|10543.6|10541.6|10534.6|10532.6|260
1608305400000|2020-12-18 15:30:00|10538.1|10536.1|10536.6|10534.6|10539.1|10537.1|10534.1|10532.1|232
1608305700000|2020-12-18 15:35:00|10536.1|10534.1|10535.6|10533.6|10539.6|10537.6|10531.6|10529.6|453
1608306000000|2020-12-18 15:40:00|10534.6|10532.6|10543.6|10541.6|10545.6|10543.6|10534.6|10532.6|285
1608306300000|2020-12-18 15:45:00|10543.1|10541.1|10542.6|10540.6|10543.6|10541.6|10540.6|10538.6|270
1608306600000|2020-12-18 15:50:00|10542.1|10540.1|10538.6|10536.6|10544.6|10542.6|10538.1|10536.1|382
1608306900000|2020-12-18 15:55:00|10538.1|10536.1|10532.1|10530.1|10541.6|10539.6|10531.6|10529.6|407
1608307200000|2020-12-18 16:00:00|10532.6|10530.6|10536.6|10534.6|10541.1|10539.1|10532.1|10530.1|421
1608307500000|2020-12-18 16:05:00|10536.1|10534.1|10536.6|10534.6|10538.6|10536.6|10533.6|10531.6|264
1608307800000|2020-12-18 16:10:00|10536.1|10534.1|10525.6|10523.6|10541.6|10539.6|10523.1|10521.1|682
1608308100000|2020-12-18 16:15:00|10526.1|10524.1|10527.6|10525.6|10528.6|10526.6|10516.6|10514.6|1517
1608308400000|2020-12-18 16:20:00|10527.1|10525.1|10522.1|10520.1|10528.6|10526.6|10513.6|10511.6|937
1608308700000|2020-12-18 16:25:00|10522.6|10520.6|10523.6|10521.6|10527.1|10525.1|10515.1|10513.1|2943
1608309000000|2020-12-18 16:30:00|10522.1|10520.1|10525.6|10523.6|10526.6|10524.6|10516.6|10514.6|1433
1608309300000|2020-12-18 16:35:00|10525.1|10523.1|10525.6|10523.6|10528.1|10526.1|10520.1|10518.1|290
1608309600000|2020-12-18 16:40:00|10525.1|10523.1|10522.6|10520.6|10525.6|10523.6|10519.1|10517.1|143
1608309900000|2020-12-18 16:45:00|10523.1|10521.1|10527.1|10525.1|10528.6|10526.6|10523.1|10521.1|593
1608310200000|2020-12-18 16:50:00|10526.6|10524.6|10531.1|10529.1|10531.6|10529.6|10525.6|10523.6|102
1608310500000|2020-12-18 16:55:00|10530.6|10528.6|10531.6|10529.6|10531.6|10529.6|10528.6|10526.6|52
1608310800000|2020-12-18 17:00:00|10531.1|10529.1|10533.6|10531.6|10534.6|10532.6|10529.6|10527.6|76
1608311100000|2020-12-18 17:05:00|10533.1|10531.1|10533.1|10531.1|10533.6|10531.6|10531.6|10529.6|56
1608311400000|2020-12-18 17:10:00|10533.6|10531.6|10532.6|10530.6|10534.6|10532.6|10532.1|10530.1|24
1608311700000|2020-12-18 17:15:00|10533.6|10531.6|10527.6|10525.6|10534.1|10532.1|10527.6|10525.6|81
1608312000000|2020-12-18 17:20:00|10528.1|10526.1|10528.6|10526.6|10528.6|10526.6|10525.1|10523.1|35
1608312300000|2020-12-18 17:25:00|10527.6|10525.6|10523.6|10521.6|10527.6|10525.6|10522.6|10520.6|102
1608312600000|2020-12-18 17:30:00|10524.1|10522.1|10525.1|10523.1|10526.1|10524.1|10523.1|10521.1|63
1608312900000|2020-12-18 17:35:00|10524.6|10522.6|10526.6|10524.6|10527.6|10525.6|10523.1|10521.1|145
1608313200000|2020-12-18 17:40:00|10526.1|10524.1|10524.6|10522.6|10527.1|10525.1|10524.6|10522.6|48
1608313500000|2020-12-18 17:45:00|10524.1|10522.1|10520.6|10518.6|10524.6|10522.6|10520.6|10518.6|28
1608313800000|2020-12-18 17:50:00|10521.1|10519.1|10519.6|10517.6|10521.6|10519.6|10519.1|10517.1|12
1608314100000|2020-12-18 17:55:00|10519.1|10517.1|10516.6|10514.6|10519.1|10517.1|10516.1|10514.1|29
1608314400000|2020-12-18 18:00:00|10517.1|10515.1|10515.6|10513.6|10518.1|10516.1|10515.6|10513.6|31
1608314700000|2020-12-18 18:05:00|10514.6|10512.6|10516.6|10514.6|10516.6|10514.6|10514.1|10512.1|23
1608315000000|2020-12-18 18:10:00|10517.1|10515.1|10522.6|10520.6|10522.6|10520.6|10516.6|10514.6|8
1608315300000|2020-12-18 18:15:00|10523.6|10521.6|10520.1|10518.1|10523.6|10521.6|10519.6|10517.6|42
1608315600000|2020-12-18 18:20:00|10519.6|10517.6|10517.1|10515.1|10519.6|10517.6|10515.1|10513.1|9
1608315900000|2020-12-18 18:25:00|10517.6|10515.6|10519.1|10517.1|10519.1|10517.1|10517.1|10515.1|4
1608316200000|2020-12-18 18:30:00|10518.6|10516.6|10516.1|10514.1|10518.6|10516.6|10514.1|10512.1|14
1608316500000|2020-12-18 18:35:00|10516.6|10514.6|10517.1|10515.1|10518.6|10516.6|10516.1|10514.1|13
1608316800000|2020-12-18 18:40:00|10517.6|10515.6|10518.1|10516.1|10518.6|10516.6|10516.1|10514.1|17
1608317100000|2020-12-18 18:45:00|10518.6|10516.6|10517.6|10515.6|10519.1|10517.1|10517.1|10515.1|10
1608317400000|2020-12-18 18:50:00|10518.1|10516.1|10515.6|10513.6|10518.1|10516.1|10514.6|10512.6|15
1608317700000|2020-12-18 18:55:00|10516.1|10514.1|10515.6|10513.6|10517.1|10515.1|10515.1|10513.1|0
1608318000000|2020-12-18 19:00:00|10515.1|10513.1|10509.1|10507.1|10515.6|10513.6|10508.6|10506.6|30
1608318300000|2020-12-18 19:05:00|10509.6|10507.6|10512.6|10510.6|10514.1|10512.1|10509.6|10507.6|5
1608318600000|2020-12-18 19:10:00|10513.1|10511.1|10514.1|10512.1|10515.6|10513.6|10512.1|10510.1|16
1608318900000|2020-12-18 19:15:00|10513.6|10511.6|10511.1|10509.1|10513.6|10511.6|10507.6|10505.6|19
1608319200000|2020-12-18 19:20:00|10511.6|10509.6|10510.1|10508.1|10513.1|10511.1|10510.1|10508.1|4
1608319500000|2020-12-18 19:25:00|10510.6|10508.6|10511.6|10509.6|10512.1|10510.1|10509.1|10507.1|10
1608319800000|2020-12-18 19:30:00|10511.1|10509.1|10512.1|10510.1|10515.1|10513.1|10510.6|10508.6|21
1608320100000|2020-12-18 19:35:00|10512.6|10510.6|10514.1|10512.1|10514.1|10512.1|10512.1|10510.1|3
1608320400000|2020-12-18 19:40:00|10513.1|10511.1|10513.6|10511.6|10514.1|10512.1|10512.6|10510.6|3
1608320700000|2020-12-18 19:45:00|10514.1|10512.1|10513.6|10511.6|10514.1|10512.1|10511.6|10509.6|10
1608321000000|2020-12-18 19:50:00|10513.1|10511.1|10513.1|10511.1|10514.6|10512.6|10512.1|10510.1|8
1608321300000|2020-12-18 19:55:00|10513.6|10511.6|10511.1|10509.1|10514.6|10512.6|10509.1|10507.1|35
1608321600000|2020-12-18 20:00:00|10512.1|10510.1|10510.1|10508.1|10512.1|10510.1|10507.6|10505.6|9
1608321900000|2020-12-18 20:05:00|10510.6|10508.6|10514.1|10512.1|10514.6|10512.6|10510.1|10508.1|1
1608322200000|2020-12-18 20:10:00|10514.6|10512.6|10512.1|10510.1|10514.6|10512.6|10510.6|10508.6|13
1608322500000|2020-12-18 20:15:00|10513.1|10511.1|10512.1|10510.1|10514.6|10512.6|10512.1|10510.1|5
1608322800000|2020-12-18 20:20:00|10511.6|10509.6|10510.1|10508.1|10512.1|10510.1|10507.6|10505.6|36
1608323100000|2020-12-18 20:25:00|10509.6|10507.6|10507.1|10505.1|10509.6|10507.6|10505.6|10503.6|19
1608323400000|2020-12-18 20:30:00|10506.6|10504.6|10507.6|10505.6|10508.6|10506.6|10505.1|10503.1|10
1608323700000|2020-12-18 20:35:00|10508.1|10506.1|10508.6|10506.6|10510.6|10508.6|10506.6|10504.6|13
1608324000000|2020-12-18 20:40:00|10508.1|10506.1|10515.6|10513.6|10516.6|10514.6|10506.6|10504.6|32
1608324300000|2020-12-18 20:45:00|10516.1|10514.1|10523.6|10521.6|10526.6|10524.6|10515.1|10513.1|63
1608324600000|2020-12-18 20:50:00|10523.1|10521.1|10532.6|10530.6|10535.1|10533.1|10519.6|10517.6|42
1608324900000|2020-12-18 20:55:00|10533.1|10531.1|10530.7|10524.7|10538.9|10536.1|10529.1|10524.7|62
1608325200000|2020-12-18 21:00:00|10531|10525|10538.6|10532.6|10543.1|10537.1|10516.6|10510.6|3
1608325500000|2020-12-18 21:05:00|10538.7|10532.7|10532.9|10526.9|10542|10536|10529|10523|0
1608325800000|2020-12-18 21:10:00|10533|10527|10543.6|10537.6|10544.4|10538.4|10530.5|10524.5|0
1608326100000|2020-12-18 21:15:00|10543.9|10537.9|10541.2|10535.2|10543.9|10537.9|10541.2|10535.2|0
1608326400000|2020-12-18 21:20:00|10541.9|10535.9|10538.4|10532.4|10542.8|10536.8|10538.4|10532.4|0
1608326700000|2020-12-18 21:25:00|10538.1|10532.1|10538.4|10532.4|10539.2|10533.2|10538.1|10532.1|0
1608327000000|2020-12-18 21:30:00|10537.7|10531.7|10546.5|10540.5|10547|10541|10537.7|10531.7|0
1608327300000|2020-12-18 21:35:00|10546.6|10540.6|10551|10545|10552|10546|10545.4|10539.4|0
1608327600000|2020-12-18 21:40:00|10551.5|10545.5|10552.4|10546.4|10555.4|10549.4|10546.5|10540.5|0
1608327900000|2020-12-18 21:45:00|10552.3|10546.3|10553.8|10547.8|10555.7|10549.7|10548.6|10542.6|0
1608328200000|2020-12-18 21:50:00|10553.7|10547.7|10547.6|10541.6|10553.8|10547.8|10547|10541|0
1608328500000|2020-12-18 21:55:00|10547.5|10541.5|10548.3|10542.3|10550|10544|10542.1|10536.1|0
1608505200000|2020-12-20 23:00:00|10536.1|10530.1|10504.7|10498.7|10538.2|10532.2|10504.7|10498.7|0
1608505500000|2020-12-20 23:05:00|10504.8|10498.8|10512.6|10506.6|10518.3|10512.3|10504.7|10498.7|0
1608505800000|2020-12-20 23:10:00|10512.5|10506.5|10507.6|10501.6|10517|10511|10507.1|10501.1|0
1608506100000|2020-12-20 23:15:00|10507.5|10501.5|10510.5|10504.5|10513.8|10507.8|10506.5|10500.5|0
1608506400000|2020-12-20 23:20:00|10510.4|10504.4|10512.6|10506.6|10513.1|10507.1|10504.2|10498.2|0
1608506700000|2020-12-20 23:25:00|10512.5|10506.5|10512.6|10506.6|10513.8|10507.8|10511|10505|0
1608507000000|2020-12-20 23:30:00|10512.7|10506.7|10508.6|10502.6|10514.9|10508.9|10504.2|10498.2|0
1608507300000|2020-12-20 23:35:00|10508.7|10502.7|10503.1|10497.1|10511|10505|10503.1|10497.1|0
1608507600000|2020-12-20 23:40:00|10503.2|10497.2|10504.6|10498.6|10508.3|10502.3|10503.2|10497.2|0
1608507900000|2020-12-20 23:45:00|10504.3|10498.3|10507.5|10501.5|10509.8|10503.8|10504.1|10498.1|0
1608508200000|2020-12-20 23:50:00|10507.7|10501.7|10511.4|10505.4|10511.9|10505.9|10507.7|10501.7|0
1608508500000|2020-12-20 23:55:00|10511.1|10505.1|10516.4|10510.4|10517.7|10511.7|10509.1|10503.1|0
1608508800000|2020-12-21 00:00:00|10516.3|10510.3|10525.8|10519.8|10527|10521|10515.1|10509.1|0
1608509100000|2020-12-21 00:05:00|10526.2|10520.2|10526.5|10520.5|10531|10525|10525.8|10519.8|0
1608509400000|2020-12-21 00:10:00|10526.6|10520.6|10517.7|10511.7|10527.6|10521.6|10508.1|10502.1|0
1608509700000|2020-12-21 00:15:00|10518.2|10512.2|10446.8|10440.8|10518.2|10512.2|10433.5|10427.5|0
1608510000000|2020-12-21 00:20:00|10446.4|10440.4|10445.3|10439.3|10453.4|10447.4|10442.9|10436.9|0
1608510300000|2020-12-21 00:25:00|10444.5|10438.5|10436.7|10430.7|10445.6|10439.6|10433.3|10427.3|0
1608510600000|2020-12-21 00:30:00|10436.3|10430.3|10446.5|10440.5|10447.7|10441.7|10435.6|10429.6|0
1608510900000|2020-12-21 00:35:00|10446.2|10440.2|10438.8|10432.8|10446.7|10440.7|10438.6|10432.6|0
1608511200000|2020-12-21 00:40:00|10438.7|10432.7|10438.8|10432.8|10441.1|10435.1|10438.6|10432.6|0
1608511500000|2020-12-21 00:45:00|10438.7|10432.7|10437|10431|10439.4|10433.4|10429.7|10423.7|0
1608511800000|2020-12-21 00:50:00|10437.1|10431.1|10444.2|10438.2|10446.6|10440.6|10434.6|10428.6|0
1608512100000|2020-12-21 00:55:00|10443.8|10437.8|10420.5|10414.5|10444.3|10438.3|10413.6|10407.6|0
1608512400000|2020-12-21 01:00:00|10420.1|10414.1|10418.5|10412.5|10420.1|10414.1|10407.9|10401.9|0
1608512700000|2020-12-21 01:05:00|10418.4|10412.4|10426.8|10420.8|10426.9|10420.9|10417.3|10411.3|0
1608513000000|2020-12-21 01:10:00|10427.6|10421.6|10431.9|10425.9|10431.9|10425.9|10426.7|10420.7|0
1608513300000|2020-12-21 01:15:00|10431.8|10425.8|10427.2|10421.2|10431.9|10425.9|10420.1|10414.1|0
1608513600000|2020-12-21 01:20:00|10427.3|10421.3|10431.2|10425.2|10431.6|10425.6|10426.6|10420.6|0
1608513900000|2020-12-21 01:25:00|10431.3|10425.3|10426.4|10420.4|10433.6|10427.6|10426.4|10420.4|0
1608514200000|2020-12-21 01:30:00|10426.8|10420.8|10428.2|10422.2|10430.5|10424.5|10423.8|10417.8|0
1608514500000|2020-12-21 01:35:00|10428.1|10422.1|10421.1|10415.1|10428.2|10422.2|10418.6|10412.6|0
1608514800000|2020-12-21 01:40:00|10421.2|10415.2|10418.7|10412.7|10423.7|10417.7|10416.1|10410.1|0
1608515100000|2020-12-21 01:45:00|10418.6|10412.6|10409.3|10403.3|10418.7|10412.7|10407|10401|0
1608515400000|2020-12-21 01:50:00|10408.5|10402.5|10408.8|10402.8|10409.6|10403.6|10402.5|10396.5|0
1608515700000|2020-12-21 01:55:00|10409.6|10403.6|10407.7|10401.7|10411.2|10405.2|10407.2|10401.2|0
1608516000000|2020-12-21 02:00:00|10408|10402|10423.6|10417.6|10423.7|10417.7|10407.9|10401.9|0
1608516300000|2020-12-21 02:05:00|10423.7|10417.7|10424.9|10418.9|10425.1|10419.1|10417.7|10411.7|0
1608516600000|2020-12-21 02:10:00|10425|10419|10424.5|10418.5|10425|10419|10422.5|10416.5|0
1608516900000|2020-12-21 02:15:00|10424.6|10418.6|10427.1|10421.1|10427.1|10421.1|10424.3|10418.3|0
1608517200000|2020-12-21 02:20:00|10427|10421|10424.6|10418.6|10427.3|10421.3|10424.6|10418.6|0
1608517500000|2020-12-21 02:25:00|10424.7|10418.7|10415.6|10409.6|10427|10421|10415.5|10409.5|0
1608517800000|2020-12-21 02:30:00|10415.7|10409.7|10415.6|10409.6|10416.9|10410.9|10408.5|10402.5|0
1608518100000|2020-12-21 02:35:00|10414.8|10408.8|10412.8|10406.8|10414.8|10408.8|10410.5|10404.5|0
1608518400000|2020-12-21 02:40:00|10412.7|10406.7|10410.7|10404.7|10413|10407|10410.7|10404.7|0
1608518700000|2020-12-21 02:45:00|10410.8|10404.8|10413.4|10407.4|10414.6|10408.6|10410.8|10404.8|0
1608519000000|2020-12-21 02:50:00|10413.5|10407.5|10411|10405|10413.5|10407.5|10411|10405|0
1608519300000|2020-12-21 02:55:00|10411.1|10405.1|10413.6|10407.6|10413.8|10407.8|10408.7|10402.7|0
1608519600000|2020-12-21 03:00:00|10412.8|10406.8|10408.6|10402.6|10413.6|10407.6|10407.4|10401.4|0
1608519900000|2020-12-21 03:05:00|10408.7|10402.7|10404.4|10398.4|10411|10405|10401.9|10395.9|0
1608520200000|2020-12-21 03:10:00|10404.5|10398.5|10412.2|10406.2|10413.7|10407.7|10404.4|10398.4|0
1608520500000|2020-12-21 03:15:00|10411.8|10405.8|10413.6|10407.6|10413.6|10407.6|10411|10405|0
1608520800000|2020-12-21 03:20:00|10413.5|10407.5|10411|10405|10413.6|10407.6|10410.9|10404.9|0
1608521100000|2020-12-21 03:25:00|10410.9|10404.9|10413.3|10407.3|10413.4|10407.4|10410.9|10404.9|0
1608521400000|2020-12-21 03:30:00|10413.2|10407.2|10408.5|10402.5|10413.2|10407.2|10408.5|10402.5|0
1608521700000|2020-12-21 03:35:00|10408.4|10402.4|10408.4|10402.4|10410.7|10404.7|10408.3|10402.3|0
1608522000000|2020-12-21 03:40:00|10408.3|10402.3|10408.3|10402.3|10408.4|10402.4|10405.9|10399.9|0
1608522300000|2020-12-21 03:45:00|10408.2|10402.2|10408.2|10402.2|10408.3|10402.3|10408.2|10402.2|0
1608522600000|2020-12-21 03:50:00|10408.3|10402.3|10406|10400|10409.4|10403.4|10405.9|10399.9|0
1608522900000|2020-12-21 03:55:00|10405.9|10399.9|10405.8|10399.8|10406|10400|10403.5|10397.5|0
1608523200000|2020-12-21 04:00:00|10405.9|10399.9|10408.3|10402.3|10408.4|10402.4|10403.5|10397.5|0
1608523500000|2020-12-21 04:05:00|10409.1|10403.1|10413.2|10407.2|10413.2|10407.2|10408.2|10402.2|0
1608523800000|2020-12-21 04:10:00|10413.3|10407.3|10422.8|10416.8|10422.8|10416.8|10413.2|10407.2|0
1608524100000|2020-12-21 04:15:00|10422.9|10416.9|10425.1|10419.1|10425.1|10419.1|10422.8|10416.8|0
1608524400000|2020-12-21 04:20:00|10425.2|10419.2|10425.1|10419.1|10425.2|10419.2|10425|10419|0
1608524700000|2020-12-21 04:25:00|10425|10419|10425.2|10419.2|10425.4|10419.4|10425|10419|0
1608525000000|2020-12-21 04:30:00|10424.4|10418.4|10423|10417|10424.4|10418.4|10422.9|10416.9|0
1608525300000|2020-12-21 04:35:00|10422.9|10416.9|10422.9|10416.9|10427.7|10421.7|10422.9|10416.9|0
1608525600000|2020-12-21 04:40:00|10422.8|10416.8|10422.9|10416.9|10423.1|10417.1|10420.5|10414.5|0
1608525900000|2020-12-21 04:45:00|10423|10417|10420.6|10414.6|10423|10417|10420.6|10414.6|0
1608526200000|2020-12-21 04:50:00|10421.4|10415.4|10422.9|10416.9|10422.9|10416.9|10420.6|10414.6|0
1608526500000|2020-12-21 04:55:00|10422.8|10416.8|10423|10417|10425.3|10419.3|10422.8|10416.8|0
1608526800000|2020-12-21 05:00:00|10422.9|10416.9|10425.4|10419.4|10425.4|10419.4|10420.6|10414.6|0
1608527100000|2020-12-21 05:05:00|10425.3|10419.3|10427.8|10421.8|10427.8|10421.8|10425.2|10419.2|0
1608527400000|2020-12-21 05:10:00|10428|10422|10433.1|10427.1|10433.3|10427.3|10427.9|10421.9|0
1608527700000|2020-12-21 05:15:00|10432.3|10426.3|10428.3|10422.3|10433.1|10427.1|10428.3|10422.3|0
1608528000000|2020-12-21 05:20:00|10428.2|10422.2|10428.3|10422.3|10428.5|10422.5|10428.2|10422.2|0
1608528300000|2020-12-21 05:25:00|10428.4|10422.4|10425.7|10419.7|10428.5|10422.5|10425.7|10419.7|0
1608528600000|2020-12-21 05:30:00|10425.8|10419.8|10432.9|10426.9|10432.9|10426.9|10425.6|10419.6|0
1608528900000|2020-12-21 05:35:00|10432.8|10426.8|10435.3|10429.3|10435.3|10429.3|10432.8|10426.8|0
1608529200000|2020-12-21 05:40:00|10436.1|10430.1|10440.3|10434.3|10440.3|10434.3|10436.1|10430.1|0
1608529500000|2020-12-21 05:45:00|10440.2|10434.2|10443.2|10437.2|10445.7|10439.7|10440.2|10434.2|0
1608529800000|2020-12-21 05:50:00|10443.3|10437.3|10445.8|10439.8|10446|10440|10443.2|10437.2|0
1608530100000|2020-12-21 05:55:00|10445.7|10439.7|10445.8|10439.8|10445.8|10439.8|10443.4|10437.4|0
1608530400000|2020-12-21 06:00:00|10445.7|10439.7|10440.7|10434.7|10445.7|10439.7|10440.7|10434.7|0
1608530700000|2020-12-21 06:05:00|10440.8|10434.8|10440.6|10434.6|10443|10437|10440.6|10434.6|0
1608531000000|2020-12-21 06:10:00|10440.5|10434.5|10435.7|10429.7|10440.6|10434.6|10433.2|10427.2|0
1608531300000|2020-12-21 06:15:00|10435.8|10429.8|10439.4|10433.4|10440.6|10434.6|10435.8|10429.8|0
1608531600000|2020-12-21 06:20:00|10438.2|10432.2|10440.5|10434.5|10442.8|10436.8|10438.2|10432.2|0
1608531900000|2020-12-21 06:25:00|10440.4|10434.4|10438.2|10432.2|10440.5|10434.5|10435.7|10429.7|0
1608532200000|2020-12-21 06:30:00|10438.3|10432.3|10442.6|10436.6|10442.8|10436.8|10438.1|10432.1|0
1608532500000|2020-12-21 06:35:00|10442.5|10436.5|10440.1|10434.1|10442.7|10436.7|10440.1|10434.1|0
1608532800000|2020-12-21 06:40:00|10440|10434|10424.5|10418.5|10440.2|10434.2|10416.9|10410.9|0
1608533100000|2020-12-21 06:45:00|10424.4|10418.4|10434.6|10428.6|10434.7|10428.7|10419.7|10413.7|0
1608533400000|2020-12-21 06:50:00|10434.5|10428.5|10434.4|10428.4|10436.9|10430.9|10429.8|10423.8|0
1608533700000|2020-12-21 06:55:00|10434.5|10428.5|10434.5|10428.5|10436.7|10430.7|10431.9|10425.9|0
1608534000000|2020-12-21 07:00:00|10419.2|10413.2|10472.1|10470.1|10472.1|10470.1|10419.2|10413.2|198
1608534300000|2020-12-21 07:05:00|10471.6|10469.6|10450.1|10448.1|10476.1|10474.1|10449.1|10447.1|294
1608534600000|2020-12-21 07:10:00|10449.6|10447.6|10455.6|10453.6|10459.1|10457.1|10448.1|10446.1|232
1608534900000|2020-12-21 07:15:00|10455.1|10453.1|10462.1|10460.1|10463.1|10461.1|10448.1|10446.1|94
1608535200000|2020-12-21 07:20:00|10461.6|10459.6|10452.1|10450.1|10463.1|10461.1|10451.1|10449.1|70
1608535500000|2020-12-21 07:25:00|10453.6|10451.6|10443.1|10441.1|10453.6|10451.6|10441.6|10439.6|149
1608535800000|2020-12-21 07:30:00|10442.6|10440.6|10443.6|10441.6|10448.6|10446.6|10441.1|10439.1|98
1608536100000|2020-12-21 07:35:00|10442.1|10440.1|10448.1|10446.1|10448.1|10446.1|10439.6|10437.6|108
1608536400000|2020-12-21 07:40:00|10447.6|10445.6|10451.1|10449.1|10453.1|10451.1|10444.1|10442.1|49
1608536700000|2020-12-21 07:45:00|10450.6|10448.6|10460.1|10458.1|10460.1|10458.1|10448.6|10446.6|36
1608537000000|2020-12-21 07:50:00|10459.6|10457.6|10458.1|10456.1|10460.1|10458.1|10452.1|10450.1|48
1608537300000|2020-12-21 07:55:00|10458.6|10456.6|10458.1|10456.1|10474.6|10472.6|10455.1|10453.1|198
1608537600000|2020-12-21 08:00:00|10457.1|10455.1|10428.1|10426.1|10458.6|10456.6|10423.1|10421.1|1498
1608537900000|2020-12-21 08:05:00|10427.6|10425.6|10421.6|10419.6|10427.6|10425.6|10402.6|10400.6|869
1608538200000|2020-12-21 08:10:00|10420.6|10418.6|10439.1|10437.1|10445.1|10443.1|10419.1|10417.1|639
1608538500000|2020-12-21 08:15:00|10437.6|10435.6|10436.1|10434.1|10438.1|10436.1|10422.1|10420.1|668
1608538800000|2020-12-21 08:20:00|10435.6|10433.6|10424.1|10422.1|10442.6|10440.6|10418.1|10416.1|833
1608539100000|2020-12-21 08:25:00|10423.6|10421.6|10401.1|10399.1|10424.6|10422.6|10401.1|10399.1|468
1608539400000|2020-12-21 08:30:00|10400.6|10398.6|10416.6|10414.6|10417.1|10415.1|10398.1|10396.1|697
1608539700000|2020-12-21 08:35:00|10417.1|10415.1|10425.6|10423.6|10430.1|10428.1|10413.6|10411.6|649
1608540000000|2020-12-21 08:40:00|10425.9|10423.9|10418.4|10416.4|10441.9|10439.9|10414.4|10412.4|445
1608540300000|2020-12-21 08:45:00|10418.9|10416.9|10406.9|10404.9|10425.4|10423.4|10400.4|10398.4|701
1608540600000|2020-12-21 08:50:00|10405.9|10403.9|10383.9|10381.9|10405.9|10403.9|10382.4|10380.4|890
1608540900000|2020-12-21 08:55:00|10384.4|10382.4|10395.4|10393.4|10398.4|10396.4|10375.4|10373.4|537
1608541200000|2020-12-21 09:00:00|10394.4|10392.4|10393.9|10391.9|10398.4|10396.4|10389.4|10387.4|581
1608541500000|2020-12-21 09:05:00|10393.4|10391.4|10397.9|10395.9|10399.9|10397.9|10391.9|10389.9|275
1608541800000|2020-12-21 09:10:00|10397.4|10395.4|10397.9|10395.9|10408.4|10406.4|10392.9|10390.9|488
1608542100000|2020-12-21 09:15:00|10398.4|10396.4|10414.9|10412.9|10421.4|10419.4|10395.9|10393.9|403
1608542400000|2020-12-21 09:20:00|10413.9|10411.9|10422.9|10420.9|10430.9|10428.9|10413.9|10411.9|424
1608542700000|2020-12-21 09:25:00|10422.4|10420.4|10425.9|10423.9|10425.9|10423.9|10417.9|10415.9|311
1608543000000|2020-12-21 09:30:00|10425.4|10423.4|10425.4|10423.4|10428.9|10426.9|10413.4|10411.4|444
1608543300000|2020-12-21 09:35:00|10425.9|10423.9|10425.9|10423.9|10428.9|10426.9|10413.9|10411.9|370
1608543600000|2020-12-21 09:40:00|10425.4|10423.4|10405.9|10403.9|10429.9|10427.9|10405.9|10403.9|579
1608543900000|2020-12-21 09:45:00|10404.9|10402.9|10387.9|10385.9|10405.4|10403.4|10383.4|10381.4|877
1608544200000|2020-12-21 09:50:00|10386.4|10384.4|10384.4|10382.4|10387.9|10385.9|10375.9|10373.9|599
1608544500000|2020-12-21 09:55:00|10383.9|10381.9|10373.4|10371.4|10383.9|10381.9|10372.9|10370.9|336
1608544800000|2020-12-21 10:00:00|10372.9|10370.9|10358.9|10356.9|10372.9|10370.9|10356.4|10354.4|619
1608545100000|2020-12-21 10:05:00|10358.4|10356.4|10351.4|10349.4|10359.4|10357.4|10342.9|10340.9|683
1608545400000|2020-12-21 10:10:00|10351.9|10349.9|10357.9|10355.9|10364.4|10362.4|10343.9|10341.9|485
1608545700000|2020-12-21 10:15:00|10357.4|10355.4|10349.4|10347.4|10369.4|10367.4|10347.9|10345.9|576
1608546000000|2020-12-21 10:20:00|10349.9|10347.9|10325.9|10323.9|10353.4|10351.4|10324.4|10322.4|588
1608546300000|2020-12-21 10:25:00|10325.4|10323.4|10303.4|10301.4|10331.4|10329.4|10301.9|10299.9|886
1608546600000|2020-12-21 10:30:00|10303.9|10301.9|10298.9|10296.9|10307.9|10305.9|10281.9|10279.9|835
1608546900000|2020-12-21 10:35:00|10300.9|10298.9|10336.9|10334.9|10340.4|10338.4|10296.9|10294.9|793
1608547200000|2020-12-21 10:40:00|10336.4|10334.4|10320.9|10318.9|10336.9|10334.9|10315.9|10313.9|462
1608547500000|2020-12-21 10:45:00|10320.4|10318.4|10289.4|10287.4|10322.4|10320.4|10288.4|10286.4|572
1608547800000|2020-12-21 10:50:00|10288.9|10286.9|10290.4|10288.4|10301.9|10299.9|10267.4|10265.4|862
1608548100000|2020-12-21 10:55:00|10290.9|10288.9|10284.4|10282.4|10302.4|10300.4|10265.4|10263.4|1085
1608548400000|2020-12-21 11:00:00|10287.4|10285.4|10288.9|10286.9|10296.9|10294.9|10276.4|10274.4|930
1608548700000|2020-12-21 11:05:00|10287.4|10285.4|10304.4|10302.4|10305.4|10303.4|10283.9|10281.9|555
1608549000000|2020-12-21 11:10:00|10303.9|10301.9|10326.9|10324.9|10337.9|10335.9|10299.9|10297.9|743
1608549300000|2020-12-21 11:15:00|10327.4|10325.4|10327.9|10325.9|10337.4|10335.4|10320.9|10318.9|549
1608549600000|2020-12-21 11:20:00|10327.4|10325.4|10319.4|10317.4|10330.9|10328.9|10315.9|10313.9|329
1608549900000|2020-12-21 11:25:00|10318.9|10316.9|10330.4|10328.4|10331.4|10329.4|10309.4|10307.4|528
1608550200000|2020-12-21 11:30:00|10330.9|10328.9|10340.9|10338.9|10345.4|10343.4|10328.9|10326.9|750
1608550500000|2020-12-21 11:35:00|10341.4|10339.4|10345.9|10343.9|10351.4|10349.4|10338.9|10336.9|600
1608550800000|2020-12-21 11:40:00|10345.4|10343.4|10336.9|10334.9|10345.4|10343.4|10330.9|10328.9|563
1608551100000|2020-12-21 11:45:00|10336.4|10334.4|10338.9|10336.9|10342.4|10340.4|10327.9|10325.9|422
1608551400000|2020-12-21 11:50:00|10338.4|10336.4|10325.9|10323.9|10338.4|10336.4|10322.9|10320.9|421
1608551700000|2020-12-21 11:55:00|10326.4|10324.4|10324.9|10322.9|10341.4|10339.4|10321.9|10319.9|494
1608552000000|2020-12-21 12:00:00|10325.4|10323.4|10350.4|10348.4|10350.4|10348.4|10325.4|10323.4|407
1608552300000|2020-12-21 12:05:00|10349.9|10347.9|10358.4|10356.4|10363.9|10361.9|10345.4|10343.4|383
1608552600000|2020-12-21 12:10:00|10358.9|10356.9|10357.4|10355.4|10361.9|10359.9|10354.4|10352.4|236
1608552900000|2020-12-21 12:15:00|10357.9|10355.9|10355.9|10353.9|10361.9|10359.9|10354.9|10352.9|172
1608553200000|2020-12-21 12:20:00|10356.4|10354.4|10336.4|10334.4|10357.9|10355.9|10332.4|10330.4|352
1608553500000|2020-12-21 12:25:00|10335.9|10333.9|10336.9|10334.9|10341.9|10339.9|10330.4|10328.4|351
1608553800000|2020-12-21 12:30:00|10337.4|10335.4|10335.4|10333.4|10343.9|10341.9|10331.9|10329.9|355
1608554100000|2020-12-21 12:35:00|10335.9|10333.9|10340.9|10338.9|10343.4|10341.4|10331.9|10329.9|191
1608554400000|2020-12-21 12:40:00|10341.4|10339.4|10338.9|10336.9|10346.9|10344.9|10337.9|10335.9|169
1608554700000|2020-12-21 12:45:00|10338.4|10336.4|10335.4|10333.4|10342.9|10340.9|10333.9|10331.9|182
1608555000000|2020-12-21 12:50:00|10334.9|10332.9|10332.4|10330.4|10341.4|10339.4|10330.9|10328.9|161
1608555300000|2020-12-21 12:55:00|10332.9|10330.9|10338.4|10336.4|10347.9|10345.9|10332.9|10330.9|183
1608555600000|2020-12-21 13:00:00|10337.9|10335.9|10328.4|10326.4|10338.9|10336.9|10327.4|10325.4|260
1608555900000|2020-12-21 13:05:00|10327.9|10325.9|10325.4|10323.4|10328.4|10326.4|10323.4|10321.4|270
1608556200000|2020-12-21 13:10:00|10324.9|10322.9|10318.4|10316.4|10329.9|10327.9|10314.9|10312.9|327
1608556500000|2020-12-21 13:15:00|10318.9|10316.9|10314.4|10312.4|10319.4|10317.4|10310.9|10308.9|278
1608556800000|2020-12-21 13:20:00|10313.9|10311.9|10318.4|10316.4|10320.9|10318.9|10310.9|10308.9|316
1608557100000|2020-12-21 13:25:00|10318.9|10316.9|10321.4|10319.4|10327.9|10325.9|10317.9|10315.9|228
1608557400000|2020-12-21 13:30:00|10321.9|10319.9|10312.4|10310.4|10321.9|10319.9|10306.4|10304.4|304
1608557700000|2020-12-21 13:35:00|10312.9|10310.9|10318.9|10316.9|10326.4|10324.4|10309.9|10307.9|257
1608558000000|2020-12-21 13:40:00|10318.4|10316.4|10316.9|10314.9|10320.9|10318.9|10312.9|10310.9|287
1608558300000|2020-12-21 13:45:00|10317.4|10315.4|10310.9|10308.9|10317.4|10315.4|10304.9|10302.9|472
1608558600000|2020-12-21 13:50:00|10310.4|10308.4|10301.9|10299.9|10312.9|10310.9|10298.9|10296.9|441
1608558900000|2020-12-21 13:55:00|10301.4|10299.4|10313.4|10311.4|10314.9|10312.9|10300.9|10298.9|401
1608559200000|2020-12-21 14:00:00|10314.4|10312.4|10302.4|10300.4|10316.4|10314.4|10298.9|10296.9|387
1608559500000|2020-12-21 14:05:00|10302.9|10300.9|10299.4|10297.4|10302.9|10300.9|10290.9|10288.9|274
1608559800000|2020-12-21 14:10:00|10299.9|10297.9|10308.4|10306.4|10308.9|10306.9|10293.9|10291.9|306
1608560100000|2020-12-21 14:15:00|10308.9|10306.9|10307.9|10305.9|10312.4|10310.4|10302.4|10300.4|371
1608560400000|2020-12-21 14:20:00|10308.4|10306.4|10305.9|10303.9|10308.9|10306.9|10302.4|10300.4|135
1608560700000|2020-12-21 14:25:00|10305.4|10303.4|10298.9|10296.9|10308.9|10306.9|10298.9|10296.9|160
1608561000000|2020-12-21 14:30:00|10299.4|10297.4|10316.9|10314.9|10317.9|10315.9|10297.4|10295.4|661
1608561300000|2020-12-21 14:35:00|10318.4|10316.4|10319.4|10317.4|10325.4|10323.4|10312.9|10310.9|536
1608561600000|2020-12-21 14:40:00|10318.9|10316.9|10292.4|10290.4|10318.9|10316.9|10291.9|10289.9|764
1608561900000|2020-12-21 14:45:00|10292.9|10290.9|10290.9|10288.9|10305.9|10303.9|10288.9|10286.9|551
1608562200000|2020-12-21 14:50:00|10291.4|10289.4|10301.4|10299.4|10309.4|10307.4|10289.9|10287.9|493
1608562500000|2020-12-21 14:55:00|10300.9|10298.9|10278.9|10276.9|10301.9|10299.9|10277.9|10275.9|628
1608562800000|2020-12-21 15:00:00|10279.9|10277.9|10267.9|10265.9|10287.4|10285.4|10266.9|10264.9|664
1608563100000|2020-12-21 15:05:00|10267.4|10265.4|10257.9|10255.9|10267.9|10265.9|10255.9|10253.9|862
1608563400000|2020-12-21 15:10:00|10258.4|10256.4|10248.4|10246.4|10263.9|10261.9|10246.9|10244.9|473
1608563700000|2020-12-21 15:15:00|10247.4|10245.4|10246.9|10244.9|10258.9|10256.9|10242.9|10240.9|735
1608564000000|2020-12-21 15:20:00|10245.9|10243.9|10246.4|10244.4|10250.9|10248.9|10237.9|10235.9|745
1608564300000|2020-12-21 15:25:00|10245.9|10243.9|10240.9|10238.9|10246.9|10244.9|10238.9|10236.9|609
1608564600000|2020-12-21 15:30:00|10241.4|10239.4|10251.9|10249.9|10253.9|10251.9|10234.4|10232.4|750
1608564900000|2020-12-21 15:35:00|10253.9|10251.9|10261.4|10259.4|10262.4|10260.4|10248.9|10246.9|496
1608565200000|2020-12-21 15:40:00|10260.9|10258.9|10269.9|10267.9|10271.9|10269.9|10254.9|10252.9|487
1608565500000|2020-12-21 15:45:00|10268.9|10266.9|10276.4|10274.4|10276.9|10274.9|10255.4|10253.4|429
1608565800000|2020-12-21 15:50:00|10275.9|10273.9|10276.9|10274.9|10279.9|10277.9|10268.9|10266.9|491
1608566100000|2020-12-21 15:55:00|10277.4|10275.4|10280.4|10278.4|10290.4|10288.4|10273.9|10271.9|538
1608566400000|2020-12-21 16:00:00|10280.9|10278.9|10296.9|10294.9|10296.9|10294.9|10278.9|10276.9|450
1608566700000|2020-12-21 16:05:00|10297.4|10295.4|10303.4|10301.4|10303.9|10301.9|10291.9|10289.9|385
1608567000000|2020-12-21 16:10:00|10302.9|10300.9|10295.9|10293.9|10302.9|10300.9|10290.9|10288.9|534
1608567300000|2020-12-21 16:15:00|10296.4|10294.4|10295.4|10293.4|10298.9|10296.9|10290.4|10288.4|614
1608567600000|2020-12-21 16:20:00|10292.9|10290.9|10303.9|10301.9|10309.9|10307.9|10290.9|10288.9|629
1608567900000|2020-12-21 16:25:00|10302.4|10300.4|10304.9|10302.9|10316.4|10314.4|10300.9|10298.9|1717
1608568200000|2020-12-21 16:30:00|10304.4|10302.4|10291.4|10289.4|10313.9|10311.9|10290.9|10288.9|1220
1608568500000|2020-12-21 16:35:00|10292.4|10290.4|10312.9|10310.9|10313.9|10311.9|10291.9|10289.9|513
1608568800000|2020-12-21 16:40:00|10313.4|10311.4|10322.9|10320.9|10325.4|10323.4|10313.4|10311.4|340
1608569100000|2020-12-21 16:45:00|10322.4|10320.4|10325.4|10323.4|10328.4|10326.4|10318.4|10316.4|142
1608569400000|2020-12-21 16:50:00|10324.9|10322.9|10321.9|10319.9|10326.9|10324.9|10321.9|10319.9|86
1608569700000|2020-12-21 16:55:00|10322.4|10320.4|10323.4|10321.4|10324.9|10322.9|10319.9|10317.9|66
1608570000000|2020-12-21 17:00:00|10323.9|10321.9|10332.9|10330.9|10335.4|10333.4|10323.9|10321.9|81
1608570300000|2020-12-21 17:05:00|10332.4|10330.4|10330.4|10328.4|10332.9|10330.9|10323.9|10321.9|88
1608570600000|2020-12-21 17:10:00|10329.9|10327.9|10319.9|10317.9|10332.4|10330.4|10319.9|10317.9|92
1608570900000|2020-12-21 17:15:00|10320.4|10318.4|10317.9|10315.9|10324.4|10322.4|10317.4|10315.4|37
1608571200000|2020-12-21 17:20:00|10318.4|10316.4|10332.9|10330.9|10333.4|10331.4|10318.4|10316.4|41
1608571500000|2020-12-21 17:25:00|10332.4|10330.4|10337.4|10335.4|10338.9|10336.9|10330.9|10328.9|39
1608571800000|2020-12-21 17:30:00|10337.9|10335.9|10337.9|10335.9|10339.4|10337.4|10335.9|10333.9|20
1608572100000|2020-12-21 17:35:00|10337.4|10335.4|10344.4|10342.4|10345.9|10343.9|10337.4|10335.4|43
1608572400000|2020-12-21 17:40:00|10344.9|10342.9|10341.4|10339.4|10346.4|10344.4|10340.9|10338.9|37
1608572700000|2020-12-21 17:45:00|10341.9|10339.9|10349.4|10347.4|10349.9|10347.9|10341.4|10339.4|18
1608573000000|2020-12-21 17:50:00|10348.9|10346.9|10350.4|10348.4|10355.4|10353.4|10347.4|10345.4|41
1608573300000|2020-12-21 17:55:00|10350.9|10348.9|10351.9|10349.9|10353.9|10351.9|10350.4|10348.4|21
1608573600000|2020-12-21 18:00:00|10351.4|10349.4|10350.4|10348.4|10354.4|10352.4|10347.4|10345.4|27
1608573900000|2020-12-21 18:05:00|10350.9|10348.9|10356.9|10354.9|10358.4|10356.4|10350.4|10348.4|21
1608574200000|2020-12-21 18:10:00|10357.4|10355.4|10356.4|10354.4|10359.4|10357.4|10355.9|10353.9|9
1608574500000|2020-12-21 18:15:00|10356.9|10354.9|10356.4|10354.4|10358.4|10356.4|10355.4|10353.4|11
1608574800000|2020-12-21 18:20:00|10355.9|10353.9|10355.9|10353.9|10356.9|10354.9|10350.4|10348.4|86
1608575100000|2020-12-21 18:25:00|10355.4|10353.4|10356.9|10354.9|10362.9|10360.9|10353.9|10351.9|36
1608575400000|2020-12-21 18:30:00|10357.4|10355.4|10359.9|10357.9|10360.9|10358.9|10356.4|10354.4|17
1608575700000|2020-12-21 18:35:00|10360.4|10358.4|10359.4|10357.4|10364.4|10362.4|10358.9|10356.9|13
1608576000000|2020-12-21 18:40:00|10359.9|10357.9|10366.4|10364.4|10366.4|10364.4|10359.9|10357.9|18
1608576300000|2020-12-21 18:45:00|10365.9|10363.9|10358.9|10356.9|10365.9|10363.9|10357.4|10355.4|15
1608576600000|2020-12-21 18:50:00|10358.4|10356.4|10363.4|10361.4|10364.4|10362.4|10358.4|10356.4|3
1608576900000|2020-12-21 18:55:00|10362.4|10360.4|10359.4|10357.4|10365.4|10363.4|10359.4|10357.4|7
1608577200000|2020-12-21 19:00:00|10362.4|10360.4|10360.4|10358.4|10364.4|10362.4|10357.4|10355.4|56
1608577500000|2020-12-21 19:05:00|10360.9|10358.9|10359.9|10357.9|10361.9|10359.9|10359.4|10357.4|5
1608577800000|2020-12-21 19:10:00|10360.4|10358.4|10363.4|10361.4|10363.4|10361.4|10357.9|10355.9|12
1608578100000|2020-12-21 19:15:00|10362.9|10360.9|10364.9|10362.9|10366.9|10364.9|10362.4|10360.4|7
1608578400000|2020-12-21 19:20:00|10363.4|10361.4|10368.9|10366.9|10370.9|10368.9|10361.4|10359.4|25
1608578700000|2020-12-21 19:25:00|10368.4|10366.4|10366.9|10364.9|10372.9|10370.9|10366.9|10364.9|15
1608579000000|2020-12-21 19:30:00|10367.4|10365.4|10365.4|10363.4|10369.4|10367.4|10363.9|10361.9|17
1608579300000|2020-12-21 19:35:00|10364.9|10362.9|10360.9|10358.9|10369.4|10367.4|10359.4|10357.4|18
1608579600000|2020-12-21 19:40:00|10361.4|10359.4|10365.4|10363.4|10366.4|10364.4|10359.4|10357.4|10
1608579900000|2020-12-21 19:45:00|10367.4|10365.4|10366.9|10364.9|10368.4|10366.4|10365.9|10363.9|7
1608580200000|2020-12-21 19:50:00|10366.4|10364.4|10369.4|10367.4|10369.9|10367.9|10365.9|10363.9|10
1608580500000|2020-12-21 19:55:00|10368.9|10366.9|10364.4|10362.4|10369.4|10367.4|10363.9|10361.9|3
1608580800000|2020-12-21 20:00:00|10364.9|10362.9|10364.9|10362.9|10366.4|10364.4|10363.4|10361.4|8
1608581100000|2020-12-21 20:05:00|10364.4|10362.4|10354.9|10352.9|10364.9|10362.9|10354.9|10352.9|6
1608581400000|2020-12-21 20:10:00|10355.4|10353.4|10364.9|10362.9|10365.4|10363.4|10354.4|10352.4|26
1608581700000|2020-12-21 20:15:00|10364.4|10362.4|10362.4|10360.4|10364.9|10362.9|10360.9|10358.9|5
1608582000000|2020-12-21 20:20:00|10362.9|10360.9|10361.4|10359.4|10362.9|10360.9|10360.4|10358.4|2
1608582300000|2020-12-21 20:25:00|10361.9|10359.9|10364.4|10362.4|10365.4|10363.4|10361.4|10359.4|18
1608582600000|2020-12-21 20:30:00|10364.9|10362.9|10353.4|10351.4|10364.9|10362.9|10352.9|10350.9|4
1608582900000|2020-12-21 20:35:00|10354.4|10352.4|10364.4|10362.4|10365.4|10363.4|10351.4|10349.4|12
1608583200000|2020-12-21 20:40:00|10367.9|10365.9|10363.4|10361.4|10369.9|10367.9|10360.4|10358.4|16
1608583500000|2020-12-21 20:45:00|10364.9|10362.9|10372.9|10370.9|10372.9|10370.9|10360.4|10358.4|51
1608583800000|2020-12-21 20:50:00|10372.4|10370.4|10373.9|10371.9|10374.4|10372.4|10366.4|10364.4|54
1608584100000|2020-12-21 20:55:00|10374.9|10372.9|10376.5|10370.5|10382.9|10380.9|10372.4|10370.3|64
1608584400000|2020-12-21 21:00:00|10376.6|10370.6|10373.4|10367.4|10380.3|10374.3|10365.7|10359.7|0
1608584700000|2020-12-21 21:05:00|10373.3|10367.3|10375.8|10369.8|10376.3|10370.3|10365.8|10359.8|0
1608585000000|2020-12-21 21:10:00|10376.3|10370.3|10375.4|10369.4|10376.5|10370.5|10366.3|10360.3|0
1608585300000|2020-12-21 21:15:00|10375.2|10369.2|10373.9|10367.9|10375.2|10369.2|10373.6|10367.6|0
1608585600000|2020-12-21 21:20:00|10373.4|10367.4|10372.8|10366.8|10373.6|10367.6|10371.6|10365.6|0
1608585900000|2020-12-21 21:25:00|10372.5|10366.5|10372.5|10366.5|10372.8|10366.8|10372.3|10366.3|0
1608586200000|2020-12-21 21:30:00|10372.1|10366.1|10369.5|10363.5|10372.6|10366.6|10366.6|10360.6|0
1608586500000|2020-12-21 21:35:00|10369.4|10363.4|10368.7|10362.7|10370.5|10364.5|10367.1|10361.1|0
1608586800000|2020-12-21 21:40:00|10368.8|10362.8|10370|10364|10372.1|10366.1|10368.8|10362.8|0
1608587100000|2020-12-21 21:45:00|10370.1|10364.1|10372.1|10366.1|10372.1|10366.1|10369.5|10363.5|0
1608587400000|2020-12-21 21:50:00|10372.2|10366.2|10371|10365|10372.6|10366.6|10368.7|10362.7|0
1608587700000|2020-12-21 21:55:00|10370.5|10364.5|10374.3|10368.3|10376|10370|10370|10364|0
1608588000000|2020-12-21 22:00:00|10373.6|10367.6|10373.4|10367.4|10373.6|10367.6|10373.2|10367.2|0
1608588300000|2020-12-21 22:05:00|10373|10367|10373|10367|10373|10367|10372.8|10366.8|0
1608588600000|2020-12-21 22:10:00|10372.8|10366.8|10373.9|10367.9|10373.9|10367.9|10372.5|10366.5|0
1608588900000|2020-12-21 22:15:00|10373.6|10367.6|10375.6|10369.6|10375.6|10369.6|10373|10367|0
1608589200000|2020-12-21 22:20:00|10375.8|10369.8|10375.8|10369.8|10376.1|10370.1|10375.6|10369.6|0
1608589500000|2020-12-21 22:25:00|10376.1|10370.1|10376.1|10370.1|10376.1|10370.1|10375.6|10369.6|0
1608589800000|2020-12-21 22:30:00|10376.3|10370.3|10374.7|10368.7|10376.3|10370.3|10374.1|10368.1|0
1608590100000|2020-12-21 22:35:00|10374.5|10368.5|10374.7|10368.7|10374.7|10368.7|10374.1|10368.1|0
1608590400000|2020-12-21 22:40:00|10375|10369|10374.7|10368.7|10375|10369|10374.7|10368.7|0
1608590700000|2020-12-21 22:45:00|10375|10369|10375.8|10369.8|10376.3|10370.3|10374.7|10368.7|0
1608591000000|2020-12-21 22:50:00|10375.4|10369.4|10376.3|10370.3|10377.2|10371.2|10375.4|10369.4|0
1608591300000|2020-12-21 22:55:00|10376.5|10370.5|10377.2|10371.2|10377.4|10371.4|10375.6|10369.6|0
1608591600000|2020-12-21 23:00:00|10377.5|10371.5|10385.3|10379.3|10386.6|10380.6|10377.1|10371.1|0
1608591900000|2020-12-21 23:05:00|10385.4|10379.4|10384.5|10378.5|10385.9|10379.9|10382.2|10376.2|0
1608592200000|2020-12-21 23:10:00|10384.3|10378.3|10381.1|10375.1|10385.1|10379.1|10380.9|10374.9|0
1608592500000|2020-12-21 23:15:00|10381.2|10375.2|10381.4|10375.4|10383.7|10377.7|10381.1|10375.1|0
1608592800000|2020-12-21 23:20:00|10381.7|10375.7|10382.2|10376.2|10382.7|10376.7|10380.1|10374.1|0
1608593100000|2020-12-21 23:25:00|10382.1|10376.1|10377.7|10371.7|10382.1|10376.1|10374.8|10368.8|0
1608593400000|2020-12-21 23:30:00|10377.2|10371.2|10371.7|10365.7|10377.7|10371.7|10371.7|10365.7|0
1608593700000|2020-12-21 23:35:00|10371.6|10365.6|10370.1|10364.1|10372.8|10366.8|10369.1|10363.1|0
1608594000000|2020-12-21 23:40:00|10369.8|10363.8|10374.6|10368.6|10375.1|10369.1|10369.6|10363.6|0
1608594300000|2020-12-21 23:45:00|10374.7|10368.7|10374|10368|10376.2|10370.2|10373.3|10367.3|0
1608594600000|2020-12-21 23:50:00|10374.1|10368.1|10375.1|10369.1|10376.2|10370.2|10374|10368|0
1608594900000|2020-12-21 23:55:00|10375.3|10369.3|10372.8|10366.8|10376.2|10370.2|10369.8|10363.8|0
1608595200000|2020-12-22 00:00:00|10373.3|10367.3|10379.5|10373.5|10381.4|10375.4|10372.8|10366.8|0
1608595500000|2020-12-22 00:05:00|10379.6|10373.6|10377.7|10371.7|10380.1|10374.1|10376.7|10370.7|0
1608595800000|2020-12-22 00:10:00|10377.8|10371.8|10388.4|10382.4|10388.9|10382.9|10377.8|10371.8|0
1608596100000|2020-12-22 00:15:00|10388.5|10382.5|10383|10377|10391.1|10385.1|10380.9|10374.9|0
1608596400000|2020-12-22 00:20:00|10383.1|10377.1|10373.5|10367.5|10383.2|10377.2|10373.5|10367.5|0
1608596700000|2020-12-22 00:25:00|10373.6|10367.6|10363.1|10357.1|10373.7|10367.7|10363|10357|0
1608597000000|2020-12-22 00:30:00|10362.3|10356.3|10359.8|10353.8|10367.9|10361.9|10356.1|10350.1|0
1608597300000|2020-12-22 00:35:00|10359.4|10353.4|10359.8|10353.8|10361|10355|10358.6|10352.6|0
1608597600000|2020-12-22 00:40:00|10360.2|10354.2|10356.3|10350.3|10361|10355|10356.2|10350.2|0
1608597900000|2020-12-22 00:45:00|10356.4|10350.4|10342.1|10336.1|10358.7|10352.7|10342.1|10336.1|0
1608598200000|2020-12-22 00:50:00|10342.9|10336.9|10332.4|10326.4|10346.6|10340.6|10332.4|10326.4|0
1608598500000|2020-12-22 00:55:00|10332.8|10326.8|10336.2|10330.2|10337.3|10331.3|10330.3|10324.3|0
1608598800000|2020-12-22 01:00:00|10336.6|10330.6|10345.3|10339.3|10345.3|10339.3|10335|10329|0
1608599100000|2020-12-22 01:05:00|10344.9|10338.9|10342.9|10336.9|10345.4|10339.4|10342.8|10336.8|0
1608599400000|2020-12-22 01:10:00|10342.8|10336.8|10345.4|10339.4|10345.5|10339.5|10340.3|10334.3|0
1608599700000|2020-12-22 01:15:00|10345.5|10339.5|10347.9|10341.9|10348|10342|10345.4|10339.4|0
1608600000000|2020-12-22 01:20:00|10348|10342|10352.8|10346.8|10352.9|10346.9|10347.9|10341.9|0
1608600300000|2020-12-22 01:25:00|10352.7|10346.7|10362.6|10356.6|10362.6|10356.6|10352.7|10346.7|0
1608600600000|2020-12-22 01:30:00|10362.7|10356.7|10362.9|10356.9|10367.7|10361.7|10360.4|10354.4|0
1608600900000|2020-12-22 01:35:00|10363.3|10357.3|10360.4|10354.4|10365.3|10359.3|10360.4|10354.4|0
1608601200000|2020-12-22 01:40:00|10360.3|10354.3|10358|10352|10362.9|10356.9|10355.6|10349.6|0
1608601500000|2020-12-22 01:45:00|10358.1|10352.1|10362.8|10356.8|10365.3|10359.3|10357.9|10351.9|0
1608601800000|2020-12-22 01:50:00|10362.9|10356.9|10355.6|10349.6|10365.2|10359.2|10355.6|10349.6|0
1608602100000|2020-12-22 01:55:00|10355.4|10349.4|10351.9|10345.9|10355.4|10349.4|10350.7|10344.7|0
1608602400000|2020-12-22 02:00:00|10352.3|10346.3|10353.4|10347.4|10355.7|10349.7|10346.2|10340.2|0
1608602700000|2020-12-22 02:05:00|10353.3|10347.3|10353|10347|10355.7|10349.7|10353|10347|0
1608603000000|2020-12-22 02:10:00|10352.9|10346.9|10355.5|10349.5|10355.6|10349.6|10348.3|10342.3|0
1608603300000|2020-12-22 02:15:00|10355.6|10349.6|10355.5|10349.5|10357.9|10351.9|10353|10347|0
1608603600000|2020-12-22 02:20:00|10356|10350|10355.4|10349.4|10357.9|10351.9|10355.3|10349.3|0
1608603900000|2020-12-22 02:25:00|10355.3|10349.3|10360.3|10354.3|10360.3|10354.3|10355.3|10349.3|0
1608604200000|2020-12-22 02:30:00|10361.1|10355.1|10367.6|10361.6|10367.6|10361.6|10361.1|10355.1|0
1608604500000|2020-12-22 02:35:00|10367.7|10361.7|10367.7|10361.7|10370.2|10364.2|10365.3|10359.3|0
1608604800000|2020-12-22 02:40:00|10367.6|10361.6|10362.9|10356.9|10367.7|10361.7|10362.9|10356.9|0
1608605100000|2020-12-22 02:45:00|10363.3|10357.3|10365.5|10359.5|10367.8|10361.8|10362.9|10356.9|0
1608605400000|2020-12-22 02:50:00|10365.4|10359.4|10367.9|10361.9|10370.3|10364.3|10365.4|10359.4|0
1608605700000|2020-12-22 02:55:00|10368|10362|10363.4|10357.4|10368|10362|10363.2|10357.2|0
1608606000000|2020-12-22 03:00:00|10363.3|10357.3|10358.4|10352.4|10365.7|10359.7|10358.3|10352.3|0
1608606300000|2020-12-22 03:05:00|10357.6|10351.6|10353.7|10347.7|10357.6|10351.6|10353.7|10347.7|0
1608606600000|2020-12-22 03:10:00|10353.8|10347.8|10344.3|10338.3|10353.8|10347.8|10344.2|10338.2|0
1608606900000|2020-12-22 03:15:00|10344.8|10338.8|10344.7|10338.7|10347.2|10341.2|10339.9|10333.9|0
1608607200000|2020-12-22 03:20:00|10344.6|10338.6|10347|10341|10347|10341|10344.6|10338.6|0
1608607500000|2020-12-22 03:25:00|10346.9|10340.9|10347.1|10341.1|10349.5|10343.5|10346.9|10340.9|0
1608607800000|2020-12-22 03:30:00|10347.9|10341.9|10349.3|10343.3|10349.3|10343.3|10344.6|10338.6|0
1608608100000|2020-12-22 03:35:00|10349.2|10343.2|10341.6|10335.6|10349.2|10343.2|10334.5|10328.5|0
1608608400000|2020-12-22 03:40:00|10341.5|10335.5|10346.7|10340.7|10349|10343|10341.4|10335.4|0
1608608700000|2020-12-22 03:45:00|10346.6|10340.6|10344.2|10338.2|10346.8|10340.8|10344.2|10338.2|0
1608609000000|2020-12-22 03:50:00|10344.3|10338.3|10344.4|10338.4|10345.5|10339.5|10342|10336|0
1608609300000|2020-12-22 03:55:00|10344.3|10338.3|10342.1|10336.1|10344.4|10338.4|10342|10336|0
1608609600000|2020-12-22 04:00:00|10342.9|10336.9|10341.9|10335.9|10346.8|10340.8|10339.4|10333.4|0
1608609900000|2020-12-22 04:05:00|10341.8|10335.8|10337|10331|10343|10337|10336.9|10330.9|0
1608610200000|2020-12-22 04:10:00|10337.8|10331.8|10336.9|10330.9|10339.3|10333.3|10334.6|10328.6|0
1608610500000|2020-12-22 04:15:00|10337|10331|10327.6|10321.6|10337|10331|10325.2|10319.2|0
1608610800000|2020-12-22 04:20:00|10327.2|10321.2|10329.8|10323.8|10329.9|10323.9|10324.9|10318.9|0
1608611100000|2020-12-22 04:25:00|10329.9|10323.9|10328.4|10322.4|10329.9|10323.9|10327.2|10321.2|0
1608611400000|2020-12-22 04:30:00|10328.8|10322.8|10331.8|10325.8|10334.5|10328.5|10328.4|10322.4|0
1608611700000|2020-12-22 04:35:00|10331.4|10325.4|10329.6|10323.6|10332|10326|10327.1|10321.1|0
1608612000000|2020-12-22 04:40:00|10329.5|10323.5|10331.6|10325.6|10331.6|10325.6|10324.8|10318.8|0
1608612300000|2020-12-22 04:45:00|10330.8|10324.8|10328.1|10322.1|10330.8|10324.8|10323.5|10317.5|0
1608612600000|2020-12-22 04:50:00|10327.7|10321.7|10330.7|10324.7|10330.8|10324.8|10323.7|10317.7|0
1608612900000|2020-12-22 04:55:00|10329.9|10323.9|10328.4|10322.4|10330.9|10324.9|10326.1|10320.1|0
1608613200000|2020-12-22 05:00:00|10328|10322|10329.4|10323.4|10330.7|10324.7|10318.3|10312.3|0
1608613500000|2020-12-22 05:05:00|10329|10323|10335.4|10329.4|10337.9|10331.9|10325.8|10319.8|0
1608613800000|2020-12-22 05:10:00|10335.5|10329.5|10327.9|10321.9|10335.5|10329.5|10325.5|10319.5|0
1608614100000|2020-12-22 05:15:00|10327.8|10321.8|10325.5|10319.5|10330.3|10324.3|10323.1|10317.1|0
1608614400000|2020-12-22 05:20:00|10325.4|10319.4|10313.3|10307.3|10325.6|10319.6|10313.3|10307.3|0
1608614700000|2020-12-22 05:25:00|10313.4|10307.4|10321.9|10315.9|10321.9|10315.9|10312.9|10306.9|0
1608615000000|2020-12-22 05:30:00|10322|10316|10328.8|10322.8|10328.8|10322.8|10319.1|10313.1|0
1608615300000|2020-12-22 05:35:00|10328.9|10322.9|10326.1|10320.1|10331.2|10325.2|10319.1|10313.1|0
1608615600000|2020-12-22 05:40:00|10326.2|10320.2|10323.8|10317.8|10328.6|10322.6|10321.4|10315.4|0
1608615900000|2020-12-22 05:45:00|10323.7|10317.7|10321.4|10315.4|10323.9|10317.9|10318.9|10312.9|0
1608616200000|2020-12-22 05:50:00|10321.3|10315.3|10326.7|10320.7|10329.2|10323.2|10316.5|10310.5|0
1608616500000|2020-12-22 05:55:00|10326.8|10320.8|10322|10316|10327|10321|10322|10316|0
1608616800000|2020-12-22 06:00:00|10322.1|10316.1|10317.2|10311.2|10324.4|10318.4|10314.5|10308.5|0
1608617100000|2020-12-22 06:05:00|10317.6|10311.6|10314.9|10308.9|10319.7|10313.7|10314.5|10308.5|0
1608617400000|2020-12-22 06:10:00|10314.8|10308.8|10315.6|10309.6|10315.6|10309.6|10310|10304|0
1608617700000|2020-12-22 06:15:00|10315.7|10309.7|10323.1|10317.1|10323.1|10317.1|10315.7|10309.7|0
1608618000000|2020-12-22 06:20:00|10323|10317|10325.3|10319.3|10325.6|10319.6|10323|10317|0
1608618300000|2020-12-22 06:25:00|10325.2|10319.2|10327.5|10321.5|10327.6|10321.6|10322.8|10316.8|0
1608618600000|2020-12-22 06:30:00|10327.6|10321.6|10325.3|10319.3|10327.6|10321.6|10322.8|10316.8|0
1608618900000|2020-12-22 06:35:00|10325.2|10319.2|10328|10322|10328|10322|10325.1|10319.1|0
1608619200000|2020-12-22 06:40:00|10327.9|10321.9|10322.9|10316.9|10328|10322|10322.9|10316.9|0
1608619500000|2020-12-22 06:45:00|10323|10317|10320.5|10314.5|10323.1|10317.1|10320.5|10314.5|0
1608619800000|2020-12-22 06:50:00|10320.4|10314.4|10318.3|10312.3|10320.9|10314.9|10315.8|10309.8|0
1608620100000|2020-12-22 06:55:00|10318.4|10312.4|10315.8|10309.8|10318.5|10312.5|10315.8|10309.8|0
1608620400000|2020-12-22 07:00:00|10315.9|10313.9|10336.4|10334.4|10338.4|10336.4|10315.4|10313.4|81
1608620700000|2020-12-22 07:05:00|10335.9|10333.9|10349.9|10347.9|10353.4|10351.4|10333.4|10331.4|59
1608621000000|2020-12-22 07:10:00|10350.4|10348.4|10345.4|10343.4|10350.4|10348.4|10345.4|10343.4|50
1608621300000|2020-12-22 07:15:00|10345.9|10343.9|10345.9|10343.9|10348.4|10346.4|10345.4|10343.4|27
1608621600000|2020-12-22 07:20:00|10346.4|10344.4|10348.9|10346.9|10349.9|10347.9|10345.4|10343.4|25
1608621900000|2020-12-22 07:25:00|10349.4|10347.4|10351.9|10349.9|10356.9|10354.9|10347.9|10345.9|28
1608622200000|2020-12-22 07:30:00|10351.4|10349.4|10359.4|10357.4|10360.9|10358.9|10350.9|10348.9|26
1608622500000|2020-12-22 07:35:00|10360.4|10358.4|10353.4|10351.4|10360.4|10358.4|10351.9|10349.9|77
1608622800000|2020-12-22 07:40:00|10353.9|10351.9|10358.4|10356.4|10364.9|10362.9|10353.9|10351.9|36
1608623100000|2020-12-22 07:45:00|10357.9|10355.9|10365.9|10363.9|10368.9|10366.9|10356.9|10354.9|32
1608623400000|2020-12-22 07:50:00|10366.4|10364.4|10360.9|10358.9|10370.9|10368.9|10360.4|10358.4|108
1608623700000|2020-12-22 07:55:00|10361.4|10359.4|10353.9|10351.9|10363.9|10361.9|10344.4|10342.4|131
1608624000000|2020-12-22 08:00:00|10352.9|10350.9|10335.4|10333.4|10352.9|10350.9|10327.9|10325.9|1009
1608624300000|2020-12-22 08:05:00|10334.9|10332.9|10353.4|10351.4|10355.9|10353.9|10330.4|10328.4|774
1608624600000|2020-12-22 08:10:00|10353.9|10351.9|10368.4|10366.4|10372.9|10370.9|10351.4|10349.4|596
1608624900000|2020-12-22 08:15:00|10367.9|10365.9|10351.4|10349.4|10368.4|10366.4|10348.9|10346.9|344
1608625200000|2020-12-22 08:20:00|10350.9|10348.9|10350.9|10348.9|10362.9|10360.9|10348.9|10346.9|380
1608625500000|2020-12-22 08:25:00|10351.4|10349.4|10359.4|10357.4|10360.9|10358.9|10348.4|10346.4|227
1608625800000|2020-12-22 08:30:00|10359.9|10357.9|10384.4|10382.4|10385.9|10383.9|10359.9|10357.9|671
1608626100000|2020-12-22 08:35:00|10383.9|10381.9|10386.9|10384.9|10390.9|10388.9|10378.4|10376.4|489
1608626400000|2020-12-22 08:40:00|10386.6|10384.6|10402.1|10400.1|10405.1|10403.1|10385.6|10383.6|439
1608626700000|2020-12-22 08:45:00|10402.6|10400.6|10400.1|10398.1|10410.6|10408.6|10397.6|10395.6|457
1608627000000|2020-12-22 08:50:00|10400.6|10398.6|10398.1|10396.1|10408.6|10406.6|10397.6|10395.6|356
1608627300000|2020-12-22 08:55:00|10397.6|10395.6|10395.6|10393.6|10401.6|10399.6|10392.6|10390.6|251
1608627600000|2020-12-22 09:00:00|10394.6|10392.6|10391.6|10389.6|10395.6|10393.6|10391.1|10389.1|258
1608627900000|2020-12-22 09:05:00|10392.1|10390.1|10404.6|10402.6|10406.6|10404.6|10386.1|10384.1|239
1608628200000|2020-12-22 09:10:00|10405.1|10403.1|10405.6|10403.6|10412.6|10410.6|10402.1|10400.1|280
1608628500000|2020-12-22 09:15:00|10405.1|10403.1|10394.6|10392.6|10408.6|10406.6|10390.6|10388.6|283
1608628800000|2020-12-22 09:20:00|10394.1|10392.1|10388.1|10386.1|10398.6|10396.6|10386.1|10384.1|184
1608629100000|2020-12-22 09:25:00|10388.6|10386.6|10387.6|10385.6|10392.6|10390.6|10385.6|10383.6|154
1608629400000|2020-12-22 09:30:00|10388.1|10386.1|10384.6|10382.6|10390.6|10388.6|10383.6|10381.6|120
1608629700000|2020-12-22 09:35:00|10384.1|10382.1|10387.6|10385.6|10390.1|10388.1|10380.6|10378.6|193
1608630000000|2020-12-22 09:40:00|10388.1|10386.1|10388.6|10386.6|10396.6|10394.6|10387.1|10385.1|172
1608630300000|2020-12-22 09:45:00|10388.1|10386.1|10386.1|10384.1|10388.6|10386.6|10381.6|10379.6|164
1608630600000|2020-12-22 09:50:00|10385.6|10383.6|10378.1|10376.1|10385.6|10383.6|10376.6|10374.6|158
1608630900000|2020-12-22 09:55:00|10377.6|10375.6|10375.1|10373.1|10381.6|10379.6|10372.6|10370.6|223
1608631200000|2020-12-22 10:00:00|10375.6|10373.6|10363.6|10361.6|10378.6|10376.6|10361.1|10359.1|560
1608631500000|2020-12-22 10:05:00|10363.1|10361.1|10374.1|10372.1|10377.6|10375.6|10361.6|10359.6|258
1608631800000|2020-12-22 10:10:00|10374.6|10372.6|10376.1|10374.1|10376.6|10374.6|10370.6|10368.6|101
1608632100000|2020-12-22 10:15:00|10375.6|10373.6|10373.1|10371.1|10376.6|10374.6|10370.6|10368.6|57
1608632400000|2020-12-22 10:20:00|10372.6|10370.6|10370.6|10368.6|10373.6|10371.6|10369.6|10367.6|93
1608632700000|2020-12-22 10:25:00|10370.1|10368.1|10363.1|10361.1|10370.6|10368.6|10361.1|10359.1|179
1608633000000|2020-12-22 10:30:00|10362.6|10360.6|10364.6|10362.6|10368.1|10366.1|10360.6|10358.6|133
1608633300000|2020-12-22 10:35:00|10364.1|10362.1|10363.6|10361.6|10365.6|10363.6|10360.6|10358.6|110
1608633600000|2020-12-22 10:40:00|10363.1|10361.1|10365.1|10363.1|10367.6|10365.6|10362.6|10360.6|98
1608633900000|2020-12-22 10:45:00|10364.6|10362.6|10363.1|10361.1|10369.6|10367.6|10359.6|10357.6|205
1608634200000|2020-12-22 10:50:00|10364.6|10362.6|10357.1|10355.1|10368.1|10366.1|10355.6|10353.6|291
1608634500000|2020-12-22 10:55:00|10356.6|10354.6|10364.6|10362.6|10365.1|10363.1|10356.6|10354.6|153
1608634800000|2020-12-22 11:00:00|10365.1|10363.1|10365.6|10363.6|10367.6|10365.6|10361.6|10359.6|135
1608635100000|2020-12-22 11:05:00|10365.1|10363.1|10365.6|10363.6|10369.1|10367.1|10362.1|10360.1|132
1608635400000|2020-12-22 11:10:00|10365.1|10363.1|10363.1|10361.1|10366.6|10364.6|10361.6|10359.6|67
1608635700000|2020-12-22 11:15:00|10362.6|10360.6|10368.1|10366.1|10369.1|10367.1|10359.6|10357.6|79
1608636000000|2020-12-22 11:20:00|10367.6|10365.6|10370.6|10368.6|10372.1|10370.1|10367.6|10365.6|83
1608636300000|2020-12-22 11:25:00|10371.1|10369.1|10369.1|10367.1|10371.1|10369.1|10367.6|10365.6|42
1608636600000|2020-12-22 11:30:00|10369.6|10367.6|10365.6|10363.6|10369.6|10367.6|10365.1|10363.1|67
1608636900000|2020-12-22 11:35:00|10366.1|10364.1|10363.1|10361.1|10366.6|10364.6|10361.6|10359.6|66
1608637200000|2020-12-22 11:40:00|10362.6|10360.6|10363.6|10361.6|10364.6|10362.6|10360.1|10358.1|84
1608637500000|2020-12-22 11:45:00|10363.1|10361.1|10360.1|10358.1|10363.6|10361.6|10358.6|10356.6|94
1608637800000|2020-12-22 11:50:00|10359.6|10357.6|10366.6|10364.6|10368.1|10366.1|10358.6|10356.6|92
1608638100000|2020-12-22 11:55:00|10367.6|10365.6|10370.1|10368.1|10371.1|10369.1|10366.6|10364.6|89
1608638400000|2020-12-22 12:00:00|10369.6|10367.6|10375.6|10373.6|10375.6|10373.6|10368.6|10366.6|116
1608638700000|2020-12-22 12:05:00|10376.6|10374.6|10371.6|10369.6|10379.1|10377.1|10371.1|10369.1|83
1608639000000|2020-12-22 12:10:00|10371.1|10369.1|10375.1|10373.1|10376.6|10374.6|10370.6|10368.6|95
1608639300000|2020-12-22 12:15:00|10374.6|10372.6|10371.6|10369.6|10378.1|10376.1|10371.1|10369.1|75
1608639600000|2020-12-22 12:20:00|10371.1|10369.1|10369.6|10367.6|10371.6|10369.6|10367.6|10365.6|112
1608639900000|2020-12-22 12:25:00|10370.1|10368.1|10368.6|10366.6|10371.6|10369.6|10365.6|10363.6|92
1608640200000|2020-12-22 12:30:00|10368.1|10366.1|10366.6|10364.6|10369.6|10367.6|10364.1|10362.1|139
1608640500000|2020-12-22 12:35:00|10367.1|10365.1|10366.1|10364.1|10369.1|10367.1|10364.6|10362.6|121
1608640800000|2020-12-22 12:40:00|10367.8|10365.8|10369.8|10367.8|10372.3|10370.3|10367.3|10365.3|36
1608641100000|2020-12-22 12:45:00|10369.3|10367.3|10369.3|10367.3|10370.3|10368.3|10367.3|10365.3|38
1608641400000|2020-12-22 12:50:00|10369.8|10367.8|10372.3|10370.3|10375.3|10373.3|10368.8|10366.8|92
1608641700000|2020-12-22 12:55:00|10371.8|10369.8|10371.8|10369.8|10373.3|10371.3|10371.3|10369.3|40
1608642000000|2020-12-22 13:00:00|10372.3|10370.3|10380.3|10378.3|10380.8|10378.8|10371.8|10369.8|77
1608642300000|2020-12-22 13:05:00|10379.8|10377.8|10383.3|10381.3|10383.3|10381.3|10378.8|10376.8|104
1608642600000|2020-12-22 13:10:00|10383.8|10381.8|10390.3|10388.3|10390.3|10388.3|10382.8|10380.8|82
1608642900000|2020-12-22 13:15:00|10389.8|10387.8|10387.8|10385.8|10392.3|10390.3|10385.3|10383.3|112
1608643200000|2020-12-22 13:20:00|10388.3|10386.3|10385.8|10383.8|10390.3|10388.3|10385.3|10383.3|71
1608643500000|2020-12-22 13:25:00|10385.3|10383.3|10389.3|10387.3|10389.3|10387.3|10384.3|10382.3|89
1608643800000|2020-12-22 13:30:00|10389.8|10387.8|10390.8|10388.8|10392.3|10390.3|10388.3|10386.3|103
1608644100000|2020-12-22 13:35:00|10391.3|10389.3|10394.3|10392.3|10395.8|10393.8|10390.3|10388.3|130
1608644400000|2020-12-22 13:40:00|10393.8|10391.8|10394.3|10392.3|10396.3|10394.3|10391.3|10389.3|108
1608644700000|2020-12-22 13:45:00|10393.8|10391.8|10396.8|10394.8|10397.3|10395.3|10393.3|10391.3|66
1608645000000|2020-12-22 13:50:00|10397.3|10395.3|10395.8|10393.8|10399.3|10397.3|10393.3|10391.3|113
1608645300000|2020-12-22 13:55:00|10396.3|10394.3|10392.8|10390.8|10398.8|10396.8|10391.8|10389.8|99
1608645600000|2020-12-22 14:00:00|10393.3|10391.3|10397.3|10395.3|10398.3|10396.3|10388.3|10386.3|215
1608645900000|2020-12-22 14:05:00|10397.8|10395.8|10401.3|10399.3|10402.3|10400.3|10395.3|10393.3|197
1608646200000|2020-12-22 14:10:00|10400.8|10398.8|10400.3|10398.3|10402.3|10400.3|10396.3|10394.3|174
1608646500000|2020-12-22 14:15:00|10398.3|10396.3|10407.3|10405.3|10408.3|10406.3|10397.8|10395.8|206
1608646800000|2020-12-22 14:20:00|10406.8|10404.8|10407.3|10405.3|10408.8|10406.8|10399.8|10397.8|230
1608647100000|2020-12-22 14:25:00|10407.8|10405.8|10398.8|10396.8|10408.3|10406.3|10398.8|10396.8|243
1608647400000|2020-12-22 14:30:00|10398.3|10396.3|10386.3|10384.3|10399.8|10397.8|10380.3|10378.3|441
1608647700000|2020-12-22 14:35:00|10385.8|10383.8|10387.3|10385.3|10393.8|10391.8|10384.3|10382.3|385
1608648000000|2020-12-22 14:40:00|10386.8|10384.8|10385.3|10383.3|10388.8|10386.8|10381.3|10379.3|327
1608648300000|2020-12-22 14:45:00|10384.3|10382.3|10386.8|10384.8|10388.8|10386.8|10384.3|10382.3|174
1608648600000|2020-12-22 14:50:00|10387.3|10385.3|10388.8|10386.8|10389.3|10387.3|10381.3|10379.3|194
1608648900000|2020-12-22 14:55:00|10389.3|10387.3|10393.8|10391.8|10394.3|10392.3|10387.3|10385.3|174
1608649200000|2020-12-22 15:00:00|10394.3|10392.3|10392.3|10390.3|10395.8|10393.8|10388.3|10386.3|290
1608649500000|2020-12-22 15:05:00|10392.8|10390.8|10393.8|10391.8|10397.8|10395.8|10391.3|10389.3|186
1608649800000|2020-12-22 15:10:00|10394.3|10392.3|10375.3|10373.3|10395.3|10393.3|10375.3|10373.3|241
1608650100000|2020-12-22 15:15:00|10375.8|10373.8|10377.8|10375.8|10384.3|10382.3|10375.3|10373.3|286
1608650400000|2020-12-22 15:20:00|10378.3|10376.3|10374.8|10372.8|10378.3|10376.3|10370.3|10368.3|251
1608650700000|2020-12-22 15:25:00|10374.3|10372.3|10393.8|10391.8|10394.3|10392.3|10374.3|10372.3|231
1608651000000|2020-12-22 15:30:00|10393.3|10391.3|10395.8|10393.8|10397.8|10395.8|10390.8|10388.8|217
1608651300000|2020-12-22 15:35:00|10396.3|10394.3|10400.3|10398.3|10400.3|10398.3|10393.3|10391.3|203
1608651600000|2020-12-22 15:40:00|10400.8|10398.8|10404.8|10402.8|10406.8|10404.8|10397.8|10395.8|182
1608651900000|2020-12-22 15:45:00|10405.3|10403.3|10396.3|10394.3|10407.3|10405.3|10395.8|10393.8|301
1608652200000|2020-12-22 15:50:00|10395.8|10393.8|10398.8|10396.8|10399.8|10397.8|10394.8|10392.8|116
1608652500000|2020-12-22 15:55:00|10398.3|10396.3|10411.8|10409.8|10413.3|10411.3|10398.3|10396.3|261
1608652800000|2020-12-22 16:00:00|10412.3|10410.3|10405.6|10403.6|10414.3|10412.3|10402.6|10400.6|315
1608653100000|2020-12-22 16:05:00|10406.1|10404.1|10406.6|10404.6|10411.1|10409.1|10404.1|10402.1|472
1608653400000|2020-12-22 16:10:00|10407.1|10405.1|10405.6|10403.6|10409.6|10407.6|10402.1|10400.1|248
1608653700000|2020-12-22 16:15:00|10406.1|10404.1|10415.6|10413.6|10416.1|10414.1|10405.1|10403.1|494
1608654000000|2020-12-22 16:20:00|10415.1|10413.1|10406.1|10404.1|10422.1|10420.1|10400.1|10398.1|764
1608654300000|2020-12-22 16:25:00|10405.6|10403.6|10401.1|10399.1|10408.1|10406.1|10397.1|10395.1|1616
1608654600000|2020-12-22 16:30:00|10404.1|10402.1|10404.1|10402.1|10406.1|10404.1|10397.1|10395.1|1159
1608654900000|2020-12-22 16:35:00|10405.1|10403.1|10397.1|10395.1|10408.6|10406.6|10393.1|10391.1|409
1608655200000|2020-12-22 16:40:00|10396.1|10394.1|10391.1|10389.1|10398.1|10396.1|10387.1|10385.1|268
1608655500000|2020-12-22 16:45:00|10390.6|10388.6|10393.1|10391.1|10395.1|10393.1|10387.1|10385.1|62
1608655800000|2020-12-22 16:50:00|10392.6|10390.6|10395.1|10393.1|10397.6|10395.6|10390.1|10388.1|35
1608656100000|2020-12-22 16:55:00|10394.6|10392.6|10401.6|10399.6|10403.6|10401.6|10391.6|10389.6|71
1608656400000|2020-12-22 17:00:00|10401.1|10399.1|10404.6|10402.6|10407.1|10405.1|10400.6|10398.6|96
1608656700000|2020-12-22 17:05:00|10404.1|10402.1|10403.1|10401.1|10406.1|10404.1|10402.6|10400.6|60
1608657000000|2020-12-22 17:10:00|10403.6|10401.6|10405.1|10403.1|10406.1|10404.1|10402.6|10400.6|17
1608657300000|2020-12-22 17:15:00|10406.1|10404.1|10404.6|10402.6|10406.1|10404.1|10403.1|10401.1|18
1608657600000|2020-12-22 17:20:00|10405.1|10403.1|10402.6|10400.6|10405.6|10403.6|10402.6|10400.6|9
1608657900000|2020-12-22 17:25:00|10402.1|10400.1|10398.1|10396.1|10402.1|10400.1|10397.6|10395.6|10
1608658200000|2020-12-22 17:30:00|10398.6|10396.6|10398.1|10396.1|10399.1|10397.1|10395.6|10393.6|10
1608658500000|2020-12-22 17:35:00|10397.6|10395.6|10401.6|10399.6|10404.6|10402.6|10397.6|10395.6|36
1608658800000|2020-12-22 17:40:00|10402.1|10400.1|10405.1|10403.1|10405.6|10403.6|10401.1|10399.1|20
1608659100000|2020-12-22 17:45:00|10405.6|10403.6|10406.1|10404.1|10407.6|10405.6|10403.1|10401.1|18
1608659400000|2020-12-22 17:50:00|10406.6|10404.6|10406.6|10404.6|10407.1|10405.1|10405.1|10403.1|4
1608659700000|2020-12-22 17:55:00|10406.1|10404.1|10405.6|10403.6|10407.1|10405.1|10404.1|10402.1|10
1608660000000|2020-12-22 18:00:00|10406.1|10404.1|10406.1|10404.1|10408.1|10406.1|10405.1|10403.1|13
1608660300000|2020-12-22 18:05:00|10406.6|10404.6|10406.6|10404.6|10406.6|10404.6|10404.1|10402.1|14
1608660600000|2020-12-22 18:10:00|10407.1|10405.1|10406.1|10404.1|10407.1|10405.1|10404.6|10402.6|5
1608660900000|2020-12-22 18:15:00|10406.6|10404.6|10403.6|10401.6|10406.6|10404.6|10403.6|10401.6|14
1608661200000|2020-12-22 18:20:00|10404.1|10402.1|10401.6|10399.6|10405.1|10403.1|10400.1|10398.1|29
1608661500000|2020-12-22 18:25:00|10401.1|10399.1|10399.6|10397.6|10402.6|10400.6|10399.6|10397.6|25
1608661800000|2020-12-22 18:30:00|10400.1|10398.1|10401.6|10399.6|10401.6|10399.6|10399.6|10397.6|16
1608662100000|2020-12-22 18:35:00|10401.1|10399.1|10407.6|10405.6|10407.6|10405.6|10401.1|10399.1|26
1608662400000|2020-12-22 18:40:00|10407.1|10405.1|10407.6|10405.6|10408.1|10406.1|10405.6|10403.6|11
1608662700000|2020-12-22 18:45:00|10408.1|10406.1|10411.6|10409.6|10412.6|10410.6|10408.1|10406.1|11
1608663000000|2020-12-22 18:50:00|10412.1|10410.1|10414.6|10412.6|10414.6|10412.6|10412.1|10410.1|9
1608663300000|2020-12-22 18:55:00|10414.1|10412.1|10415.6|10413.6|10416.6|10414.6|10414.1|10412.1|12
1608663600000|2020-12-22 19:00:00|10416.1|10414.1|10414.1|10412.1|10417.1|10415.1|10414.1|10412.1|13
1608663900000|2020-12-22 19:05:00|10414.6|10412.6|10413.6|10411.6|10415.1|10413.1|10412.6|10410.6|7
1608664200000|2020-12-22 19:10:00|10414.1|10412.1|10412.6|10410.6|10414.6|10412.6|10411.6|10409.6|1
1608664500000|2020-12-22 19:15:00|10413.1|10411.1|10414.6|10412.6|10415.1|10413.1|10411.6|10409.6|1
1608664800000|2020-12-22 19:20:00|10415.1|10413.1|10414.6|10412.6|10416.1|10414.1|10413.6|10411.6|1
1608665100000|2020-12-22 19:25:00|10414.1|10412.1|10415.1|10413.1|10415.1|10413.1|10412.1|10410.1|4
1608665400000|2020-12-22 19:30:00|10414.6|10412.6|10414.6|10412.6|10414.6|10412.6|10413.6|10411.6|5
1608665700000|2020-12-22 19:35:00|10415.1|10413.1|10408.6|10406.6|10416.1|10414.1|10408.6|10406.6|14
1608666000000|2020-12-22 19:40:00|10408.1|10406.1|10408.1|10406.1|10410.6|10408.6|10407.1|10405.1|12
1608666300000|2020-12-22 19:45:00|10407.6|10405.6|10410.6|10408.6|10410.6|10408.6|10405.1|10403.1|8
1608666600000|2020-12-22 19:50:00|10411.1|10409.1|10409.6|10407.6|10413.1|10411.1|10409.1|10407.1|8
1608666900000|2020-12-22 19:55:00|10410.1|10408.1|10412.6|10410.6|10413.6|10411.6|10410.1|10408.1|12
1608667200000|2020-12-22 20:00:00|10413.1|10411.1|10413.1|10411.1|10415.6|10413.6|10413.1|10411.1|2
1608667500000|2020-12-22 20:05:00|10413.6|10411.6|10408.6|10406.6|10413.6|10411.6|10408.1|10406.1|2
1608667800000|2020-12-22 20:10:00|10408.1|10406.1|10408.1|10406.1|10409.6|10407.6|10405.1|10403.1|8
1608668100000|2020-12-22 20:15:00|10408.6|10406.6|10406.6|10404.6|10408.6|10406.6|10403.6|10401.6|13
1608668400000|2020-12-22 20:20:00|10406.1|10404.1|10406.1|10404.1|10408.1|10406.1|10404.6|10402.6|11
1608668700000|2020-12-22 20:25:00|10404.6|10402.6|10403.6|10401.6|10406.1|10404.1|10402.6|10400.6|3
1608669000000|2020-12-22 20:30:00|10403.1|10401.1|10408.1|10406.1|10408.1|10406.1|10401.1|10399.1|3
1608669300000|2020-12-22 20:35:00|10407.6|10405.6|10407.1|10405.1|10412.1|10410.1|10406.1|10404.1|18
1608669600000|2020-12-22 20:40:00|10406.1|10404.1|10407.6|10405.6|10408.6|10406.6|10403.6|10401.6|10
1608669900000|2020-12-22 20:45:00|10408.6|10406.6|10408.1|10406.1|10412.6|10410.6|10408.1|10406.1|25
1608670200000|2020-12-22 20:50:00|10407.6|10405.6|10401.1|10399.1|10410.6|10408.6|10401.1|10399.1|10
1608670500000|2020-12-22 20:55:00|10400.6|10398.6|10407.2|10401.2|10408.3|10406.1|10397.1|10395.1|68
1608670800000|2020-12-22 21:00:00|10407.1|10401.1|10402.7|10396.7|10412|10406|10402.2|10396.2|0
1608671100000|2020-12-22 21:05:00|10402.6|10396.6|10406.1|10400.1|10408.2|10402.2|10401.6|10395.6|0
1608671400000|2020-12-22 21:10:00|10406.2|10400.2|10405.2|10399.2|10407.1|10401.1|10403.2|10397.2|0
1608671700000|2020-12-22 21:15:00|10405.4|10399.4|10405.9|10399.9|10406.5|10400.5|10405.2|10399.2|0
1608672000000|2020-12-22 21:20:00|10405.6|10399.6|10406.1|10400.1|10406.7|10400.7|10405.6|10399.6|0
1608672300000|2020-12-22 21:25:00|10405.9|10399.9|10405.9|10399.9|10406.5|10400.5|10405.6|10399.6|0
1608672600000|2020-12-22 21:30:00|10406.6|10400.6|10408.2|10402.2|10408.7|10402.7|10405|10399|0
1608672900000|2020-12-22 21:35:00|10408.1|10402.1|10406.6|10400.6|10409.5|10403.5|10406.6|10400.6|0
1608673200000|2020-12-22 21:40:00|10406.7|10400.7|10408.2|10402.2|10408.7|10402.7|10405.6|10399.6|0
1608673500000|2020-12-22 21:45:00|10408.3|10402.3|10407.1|10401.1|10410|10404|10406.1|10400.1|0
1608673800000|2020-12-22 21:50:00|10406.6|10400.6|10407.7|10401.7|10407.7|10401.7|10405|10399|0
1608674100000|2020-12-22 21:55:00|10407.5|10401.5|10403.1|10397.1|10407.7|10401.7|10402.7|10396.7|0
1608674400000|2020-12-22 22:00:00|10403.3|10397.3|10403.6|10397.6|10403.8|10397.8|10403.3|10397.3|0
1608674700000|2020-12-22 22:05:00|10403.3|10397.3|10403.3|10397.3|10403.8|10397.8|10403.3|10397.3|0
1608675000000|2020-12-22 22:10:00|10403.6|10397.6|10403.3|10397.3|10403.6|10397.6|10403.3|10397.3|0
1608675300000|2020-12-22 22:15:00|10403.1|10397.1|10403.1|10397.1|10403.1|10397.1|10403.1|10397.1|0
1608675600000|2020-12-22 22:20:00|10402.9|10396.9|10402.9|10396.9|10402.9|10396.9|10402.9|10396.9|0
1608675900000|2020-12-22 22:25:00|10403.1|10397.1|10403.3|10397.3|10403.3|10397.3|10403.1|10397.1|0
1608676200000|2020-12-22 22:30:00|10403.6|10397.6|10403.3|10397.3|10403.6|10397.6|10403.3|10397.3|0
1608676800000|2020-12-22 22:40:00|10403.1|10397.1|10403.1|10397.1|10403.1|10397.1|10403.1|10397.1|0
1608677100000|2020-12-22 22:45:00|10403.3|10397.3|10403.1|10397.1|10403.3|10397.3|10403.1|10397.1|0
1608677400000|2020-12-22 22:50:00|10403.3|10397.3|10403.6|10397.6|10403.8|10397.8|10403.3|10397.3|0
1608677700000|2020-12-22 22:55:00|10403.3|10397.3|10403.3|10397.3|10403.3|10397.3|10403.1|10397.1|0
1608678000000|2020-12-22 23:00:00|10402.3|10396.3|10406.9|10400.9|10406.9|10400.9|10401.4|10395.4|0
1608678300000|2020-12-22 23:05:00|10406.8|10400.8|10406.3|10400.3|10407.7|10401.7|10405.8|10399.8|0
1608678600000|2020-12-22 23:10:00|10406.4|10400.4|10409.9|10403.9|10409.9|10403.9|10406.4|10400.4|0
1608678900000|2020-12-22 23:15:00|10409.8|10403.8|10409.6|10403.6|10409.9|10403.9|10407.5|10401.5|0
1608679200000|2020-12-22 23:20:00|10409.9|10403.9|10409.3|10403.3|10410.4|10404.4|10408.6|10402.6|0
1608679500000|2020-12-22 23:25:00|10409.4|10403.4|10410.4|10404.4|10411.7|10405.7|10409.3|10403.3|0
1608679800000|2020-12-22 23:30:00|10410.5|10404.5|10408.1|10402.1|10411.4|10405.4|10408.1|10402.1|0
1608680100000|2020-12-22 23:35:00|10408.3|10402.3|10411.4|10405.4|10411.4|10405.4|10408.3|10402.3|0
1608680400000|2020-12-22 23:40:00|10411.2|10405.2|10413|10407|10413.8|10407.8|10410.4|10404.4|0
1608680700000|2020-12-22 23:45:00|10413.1|10407.1|10415.9|10409.9|10418.2|10412.2|10413|10407|0
1608681000000|2020-12-22 23:50:00|10416.2|10410.2|10420.6|10414.6|10422.2|10416.2|10415.9|10409.9|0
1608681300000|2020-12-22 23:55:00|10420.7|10414.7|10421.4|10415.4|10421.9|10415.9|10419|10413|0
1608681600000|2020-12-23 00:00:00|10421.2|10415.2|10421.2|10415.2|10424.6|10418.6|10420.1|10414.1|0
1608681900000|2020-12-23 00:05:00|10421.1|10415.1|10417.2|10411.2|10421.2|10415.2|10417.2|10411.2|0
1608682200000|2020-12-23 00:10:00|10417.1|10411.1|10416.3|10410.3|10419.6|10413.6|10416.3|10410.3|0
1608682500000|2020-12-23 00:15:00|10416|10410|10417.5|10411.5|10422.1|10416.1|10415.2|10409.2|0
1608682800000|2020-12-23 00:20:00|10417.6|10411.6|10405.7|10399.7|10417.6|10411.6|10402.4|10396.4|0
1608683100000|2020-12-23 00:25:00|10406.1|10400.1|10404.4|10398.4|10415.6|10409.6|10402|10396|0
1608683400000|2020-12-23 00:30:00|10404.3|10398.3|10399.3|10393.3|10406.7|10400.7|10396.6|10390.6|0
1608683700000|2020-12-23 00:35:00|10399.4|10393.4|10396|10390|10401.8|10395.8|10394.5|10388.5|0
1608684000000|2020-12-23 00:40:00|10397.1|10391.1|10396.2|10390.2|10401.8|10395.8|10392.5|10386.5|0
1608684300000|2020-12-23 00:45:00|10396.1|10390.1|10393.5|10387.5|10402.2|10396.2|10392.3|10386.3|0
1608684600000|2020-12-23 00:50:00|10393.6|10387.6|10382.5|10376.5|10394.9|10388.9|10380.2|10374.2|0
1608684900000|2020-12-23 00:55:00|10382.4|10376.4|10373.6|10367.6|10383.6|10377.6|10361.7|10355.7|0
1608685200000|2020-12-23 01:00:00|10374|10368|10375.8|10369.8|10377.2|10371.2|10359|10353|0
1608685500000|2020-12-23 01:05:00|10377|10371|10370.7|10364.7|10377.1|10371.1|10369.5|10363.5|0
1608685800000|2020-12-23 01:10:00|10370.3|10364.3|10372|10366|10372|10366|10362|10356|0
1608686100000|2020-12-23 01:15:00|10371.9|10365.9|10378.9|10372.9|10382.1|10376.1|10371.9|10365.9|0
1608686400000|2020-12-23 01:20:00|10379|10373|10376.6|10370.6|10379|10373|10369.1|10363.1|0
1608686700000|2020-12-23 01:25:00|10376.7|10370.7|10376.5|10370.5|10381.3|10375.3|10371.7|10365.7|0
1608687000000|2020-12-23 01:30:00|10376.4|10370.4|10367.1|10361.1|10383.7|10377.7|10364.3|10358.3|0
1608687300000|2020-12-23 01:35:00|10367.5|10361.5|10374.7|10368.7|10377.1|10371.1|10367.1|10361.1|0
1608687600000|2020-12-23 01:40:00|10374.6|10368.6|10379.5|10373.5|10382.1|10376.1|10374.4|10368.4|0
1608687900000|2020-12-23 01:45:00|10379.6|10373.6|10381.5|10375.5|10382.1|10376.1|10379.5|10373.5|0
1608688200000|2020-12-23 01:50:00|10381.4|10375.4|10380.9|10374.9|10383.4|10377.4|10380.7|10374.7|0
1608688500000|2020-12-23 01:55:00|10380.8|10374.8|10373.5|10367.5|10380.9|10374.9|10373.4|10367.4|0
1608688800000|2020-12-23 02:00:00|10373.4|10367.4|10368.5|10362.5|10375.9|10369.9|10363.4|10357.4|0
1608689100000|2020-12-23 02:05:00|10368.4|10362.4|10373.3|10367.3|10373.3|10367.3|10360.8|10354.8|0
1608689400000|2020-12-23 02:10:00|10373.4|10367.4|10370.8|10364.8|10375.8|10369.8|10368.2|10362.2|0
1608689700000|2020-12-23 02:15:00|10370.7|10364.7|10359|10353|10370.8|10364.8|10358.8|10352.8|0
1608690000000|2020-12-23 02:20:00|10359.1|10353.1|10361.6|10355.6|10364.2|10358.2|10359|10353|0
1608690300000|2020-12-23 02:25:00|10362.4|10356.4|10357.1|10351.1|10363.9|10357.9|10356.6|10350.6|0
1608690600000|2020-12-23 02:30:00|10357.2|10351.2|10362.1|10356.1|10362.1|10356.1|10357.2|10351.2|0
1608690900000|2020-12-23 02:35:00|10362.2|10356.2|10357.7|10351.7|10364.7|10358.7|10357.5|10351.5|0
1608691200000|2020-12-23 02:40:00|10358.1|10352.1|10352.8|10346.8|10360|10354|10352.7|10346.7|0
1608691500000|2020-12-23 02:45:00|10352.7|10346.7|10352.8|10346.8|10355.1|10349.1|10352.6|10346.6|0
1608691800000|2020-12-23 02:50:00|10352.9|10346.9|10358.3|10352.3|10358.3|10352.3|10352.8|10346.8|0
1608692100000|2020-12-23 02:55:00|10358.4|10352.4|10360.6|10354.6|10363|10357|10358.4|10352.4|0
1608692400000|2020-12-23 03:00:00|10360.5|10354.5|10360.7|10354.7|10362.9|10356.9|10358|10352|0
1608692700000|2020-12-23 03:05:00|10360.6|10354.6|10365.4|10359.4|10365.6|10359.6|10360.6|10354.6|0
1608693000000|2020-12-23 03:10:00|10365.5|10359.5|10370.3|10364.3|10370.3|10364.3|10363.1|10357.1|0
1608693300000|2020-12-23 03:15:00|10369.9|10363.9|10375.4|10369.4|10375.4|10369.4|10368|10362|0
1608693600000|2020-12-23 03:20:00|10375.5|10369.5|10380.5|10374.5|10380.5|10374.5|10375.2|10369.2|0
1608693900000|2020-12-23 03:25:00|10381.3|10375.3|10381.6|10375.6|10384|10378|10380.3|10374.3|0
1608694200000|2020-12-23 03:30:00|10382|10376|10380.5|10374.5|10382.9|10376.9|10378.1|10372.1|0
1608694500000|2020-12-23 03:35:00|10380.4|10374.4|10382.7|10376.7|10382.8|10376.8|10380.3|10374.3|0
1608694800000|2020-12-23 03:40:00|10382.8|10376.8|10379.8|10373.8|10382.8|10376.8|10379.8|10373.8|0
1608695100000|2020-12-23 03:45:00|10379.4|10373.4|10387.2|10381.2|10387.2|10381.2|10377.6|10371.6|0
1608695400000|2020-12-23 03:50:00|10387.1|10381.1|10384.8|10378.8|10387.2|10381.2|10384.7|10378.7|0
1608695700000|2020-12-23 03:55:00|10384.7|10378.7|10384.8|10378.8|10384.9|10378.9|10384.7|10378.7|0
1608696000000|2020-12-23 04:00:00|10384.9|10378.9|10384.9|10378.9|10384.9|10378.9|10382.4|10376.4|0
1608696300000|2020-12-23 04:05:00|10385.3|10379.3|10394.5|10388.5|10394.6|10388.6|10384.7|10378.7|0
1608696600000|2020-12-23 04:10:00|10396.8|10390.8|10392.1|10386.1|10396.8|10390.8|10389.7|10383.7|0
1608696900000|2020-12-23 04:15:00|10392.2|10386.2|10393.5|10387.5|10397.2|10391.2|10391|10385|0
1608697200000|2020-12-23 04:20:00|10393.1|10387.1|10389.8|10383.8|10394.7|10388.7|10389.8|10383.8|0
1608697500000|2020-12-23 04:25:00|10389.7|10383.7|10387.4|10381.4|10389.9|10383.9|10387.4|10381.4|0
1608697800000|2020-12-23 04:30:00|10388.2|10382.2|10389.8|10383.8|10392.3|10386.3|10388.2|10382.2|0
1608698100000|2020-12-23 04:35:00|10389.4|10383.4|10387.3|10381.3|10389.4|10383.4|10386.2|10380.2|0
1608698400000|2020-12-23 04:40:00|10386.2|10380.2|10386.1|10380.1|10387.4|10381.4|10384.9|10378.9|0
1608698700000|2020-12-23 04:45:00|10387.3|10381.3|10387.3|10381.3|10387.4|10381.4|10384.9|10378.9|0
1608699000000|2020-12-23 04:50:00|10386.9|10380.9|10387.3|10381.3|10387.3|10381.3|10384.9|10378.9|0
1608699300000|2020-12-23 04:55:00|10386.5|10380.5|10387.3|10381.3|10387.3|10381.3|10384.9|10378.9|0
1608699600000|2020-12-23 05:00:00|10386.5|10380.5|10385.1|10379.1|10386.5|10380.5|10382.6|10376.6|0
1608699900000|2020-12-23 05:05:00|10385.5|10379.5|10387.4|10381.4|10387.5|10381.5|10384.9|10378.9|0
1608700200000|2020-12-23 05:10:00|10387|10381|10389.7|10383.7|10389.8|10383.8|10386.1|10380.1|0
1608700500000|2020-12-23 05:15:00|10389.8|10383.8|10387.2|10381.2|10392|10386|10387.1|10381.1|0
1608700800000|2020-12-23 05:20:00|10387.1|10381.1|10389.6|10383.6|10389.6|10383.6|10384.7|10378.7|0
1608701100000|2020-12-23 05:25:00|10389.2|10383.2|10389.6|10383.6|10390.9|10384.9|10387.3|10381.3|0
1608701400000|2020-12-23 05:30:00|10389.5|10383.5|10386.9|10380.9|10392|10386|10386.9|10380.9|0
1608701700000|2020-12-23 05:35:00|10387|10381|10386.9|10380.9|10387.1|10381.1|10386.9|10380.9|0
1608702000000|2020-12-23 05:40:00|10387|10381|10384.4|10378.4|10389.2|10383.2|10384.4|10378.4|0
1608702300000|2020-12-23 05:45:00|10384.3|10378.3|10386.8|10380.8|10386.9|10380.9|10381.9|10375.9|0
1608702600000|2020-12-23 05:50:00|10386.7|10380.7|10387|10381|10389.4|10383.4|10386.7|10380.7|0
1608702900000|2020-12-23 05:55:00|10386.9|10380.9|10389.7|10383.7|10391.9|10385.9|10384.6|10378.6|0
1608703200000|2020-12-23 06:00:00|10389.6|10383.6|10396.8|10390.8|10396.9|10390.9|10387.2|10381.2|0
1608703500000|2020-12-23 06:05:00|10396.9|10390.9|10396.8|10390.8|10399.2|10393.2|10395.7|10389.7|0
1608703800000|2020-12-23 06:10:00|10396|10390|10395.7|10389.7|10396.8|10390.8|10392|10386|0
1608704100000|2020-12-23 06:15:00|10395.3|10389.3|10399.5|10393.5|10399.5|10393.5|10394.6|10388.6|0
1608704400000|2020-12-23 06:20:00|10399.4|10393.4|10399.5|10393.5|10399.5|10393.5|10397|10391|0
1608704700000|2020-12-23 06:25:00|10399.6|10393.6|10394.8|10388.8|10399.6|10393.6|10394.7|10388.7|0
1608705000000|2020-12-23 06:30:00|10394.9|10388.9|10394.7|10388.7|10397.1|10391.1|10394.7|10388.7|0
1608705300000|2020-12-23 06:35:00|10394.8|10388.8|10394.9|10388.9|10397.3|10391.3|10394.8|10388.8|0
1608705600000|2020-12-23 06:40:00|10395|10389|10397.3|10391.3|10397.3|10391.3|10394.9|10388.9|0
1608705900000|2020-12-23 06:45:00|10396.9|10390.9|10406.6|10400.6|10406.8|10400.8|10396.2|10390.2|0
1608706200000|2020-12-23 06:50:00|10406.2|10400.2|10404.3|10398.3|10406.6|10400.6|10404.3|10398.3|0
1608706500000|2020-12-23 06:55:00|10404.4|10398.4|10404.3|10398.3|10406.7|10400.7|10404.3|10398.3|0
1608706800000|2020-12-23 07:00:00|10409.1|10407.1|10402.6|10400.6|10415.1|10413.1|10400.6|10398.6|113
1608707100000|2020-12-23 07:05:00|10401.1|10399.1|10394.6|10392.6|10401.1|10399.1|10393.1|10391.1|65
1608707400000|2020-12-23 07:10:00|10394.1|10392.1|10394.6|10392.6|10399.1|10397.1|10392.6|10390.6|94
1608707700000|2020-12-23 07:15:00|10395.1|10393.1|10398.6|10396.6|10399.6|10397.6|10394.1|10392.1|21
1608708000000|2020-12-23 07:20:00|10398.1|10396.1|10403.1|10401.1|10404.1|10402.1|10398.1|10396.1|40
1608708300000|2020-12-23 07:25:00|10402.6|10400.6|10405.6|10403.6|10407.1|10405.1|10402.1|10400.1|45
1608708600000|2020-12-23 07:30:00|10406.1|10404.1|10403.6|10401.6|10406.1|10404.1|10400.6|10398.6|18
1608708900000|2020-12-23 07:35:00|10404.1|10402.1|10399.6|10397.6|10404.1|10402.1|10398.6|10396.6|4
1608709200000|2020-12-23 07:40:00|10399.1|10397.1|10398.1|10396.1|10399.6|10397.6|10393.6|10391.6|46
1608709500000|2020-12-23 07:45:00|10397.6|10395.6|10405.1|10403.1|10405.1|10403.1|10397.1|10395.1|16
1608709800000|2020-12-23 07:50:00|10404.6|10402.6|10407.6|10405.6|10410.1|10408.1|10401.6|10399.6|17
1608710100000|2020-12-23 07:55:00|10408.1|10406.1|10405.6|10403.6|10409.6|10407.6|10401.6|10399.6|26
1608710400000|2020-12-23 08:00:00|10403.6|10401.6|10396.6|10394.6|10414.1|10412.1|10391.6|10389.6|753
1608710700000|2020-12-23 08:05:00|10395.6|10393.6|10400.1|10398.1|10404.6|10402.6|10392.6|10390.6|533
1608711000000|2020-12-23 08:10:00|10400.6|10398.6|10397.1|10395.1|10410.1|10408.1|10395.6|10393.6|485
1608711300000|2020-12-23 08:15:00|10396.6|10394.6|10401.6|10399.6|10412.6|10410.6|10395.6|10393.6|285
1608711600000|2020-12-23 08:20:00|10401.1|10399.1|10391.1|10389.1|10404.1|10402.1|10391.1|10389.1|308
1608711900000|2020-12-23 08:25:00|10391.6|10389.6|10396.1|10394.1|10400.1|10398.1|10390.6|10388.6|312
1608712200000|2020-12-23 08:30:00|10396.6|10394.6|10392.6|10390.6|10398.1|10396.1|10390.1|10388.1|305
1608712500000|2020-12-23 08:35:00|10392.1|10390.1|10387.6|10385.6|10395.1|10393.1|10386.6|10384.6|170
1608712800000|2020-12-23 08:40:00|10386.1|10384.1|10386.1|10384.1|10390.1|10388.1|10381.1|10379.1|211
1608713100000|2020-12-23 08:45:00|10385.6|10383.6|10380.6|10378.6|10388.6|10386.6|10377.6|10375.6|269
1608713400000|2020-12-23 08:50:00|10381.1|10379.1|10386.6|10384.6|10387.1|10385.1|10380.6|10378.6|171
1608713700000|2020-12-23 08:55:00|10386.1|10384.1|10386.6|10384.6|10388.1|10386.1|10383.6|10381.6|152
1608714000000|2020-12-23 09:00:00|10387.1|10385.1|10388.1|10386.1|10388.6|10386.6|10380.6|10378.6|149
1608714300000|2020-12-23 09:05:00|10388.6|10386.6|10395.1|10393.1|10395.6|10393.6|10386.6|10384.6|74
1608714600000|2020-12-23 09:10:00|10395.6|10393.6|10391.6|10389.6|10395.6|10393.6|10387.1|10385.1|113
1608714900000|2020-12-23 09:15:00|10391.1|10389.1|10391.6|10389.6|10396.1|10394.1|10390.6|10388.6|84
1608715200000|2020-12-23 09:20:00|10392.1|10390.1|10391.1|10389.1|10392.1|10390.1|10384.6|10382.6|129
1608715500000|2020-12-23 09:25:00|10390.6|10388.6|10393.1|10391.1|10393.6|10391.6|10387.6|10385.6|123
1608715800000|2020-12-23 09:30:00|10393.6|10391.6|10399.6|10397.6|10405.6|10403.6|10393.6|10391.6|248
1608716100000|2020-12-23 09:35:00|10399.1|10397.1|10401.6|10399.6|10402.6|10400.6|10396.6|10394.6|146
1608716400000|2020-12-23 09:40:00|10400.6|10398.6|10400.6|10398.6|10403.6|10401.6|10399.6|10397.6|116
1608716700000|2020-12-23 09:45:00|10399.6|10397.6|10402.6|10400.6|10404.6|10402.6|10397.6|10395.6|211
1608717000000|2020-12-23 09:50:00|10403.1|10401.1|10410.1|10408.1|10412.6|10410.6|10403.1|10401.1|144
1608717300000|2020-12-23 09:55:00|10409.6|10407.6|10409.6|10407.6|10410.6|10408.6|10407.6|10405.6|91
1608717600000|2020-12-23 10:00:00|10410.1|10408.1|10407.6|10405.6|10413.1|10411.1|10406.6|10404.6|98
1608717900000|2020-12-23 10:05:00|10408.1|10406.1|10411.6|10409.6|10412.1|10410.1|10404.6|10402.6|132
1608718200000|2020-12-23 10:10:00|10411.1|10409.1|10403.6|10401.6|10411.1|10409.1|10401.6|10399.6|98
1608718500000|2020-12-23 10:15:00|10402.6|10400.6|10408.1|10406.1|10408.6|10406.6|10401.6|10399.6|133
1608718800000|2020-12-23 10:20:00|10407.6|10405.6|10408.6|10406.6|10409.1|10407.1|10402.6|10400.6|167
1608719100000|2020-12-23 10:25:00|10408.1|10406.1|10410.6|10408.6|10410.6|10408.6|10404.6|10402.6|66
1608719400000|2020-12-23 10:30:00|10410.1|10408.1|10410.6|10408.6|10414.6|10412.6|10408.6|10406.6|149
1608719700000|2020-12-23 10:35:00|10411.1|10409.1|10411.6|10409.6|10413.1|10411.1|10410.1|10408.1|92
1608720000000|2020-12-23 10:40:00|10412.1|10410.1|10414.6|10412.6|10414.6|10412.6|10408.6|10406.6|148
1608720300000|2020-12-23 10:45:00|10414.1|10412.1|10414.1|10412.1|10415.6|10413.6|10412.1|10410.1|53
1608720600000|2020-12-23 10:50:00|10413.6|10411.6|10415.6|10413.6|10417.6|10415.6|10412.6|10410.6|87
1608720900000|2020-12-23 10:55:00|10415.1|10413.1|10414.6|10412.6|10416.6|10414.6|10412.1|10410.1|87
1608721200000|2020-12-23 11:00:00|10414.1|10412.1|10401.6|10399.6|10414.1|10412.1|10400.1|10398.1|113
1608721500000|2020-12-23 11:05:00|10402.1|10400.1|10400.6|10398.6|10404.6|10402.6|10398.6|10396.6|85
1608721800000|2020-12-23 11:10:00|10401.6|10399.6|10402.6|10400.6|10405.6|10403.6|10400.6|10398.6|50
1608722100000|2020-12-23 11:15:00|10401.6|10399.6|10402.6|10400.6|10405.6|10403.6|10400.6|10398.6|76
1608722400000|2020-12-23 11:20:00|10403.1|10401.1|10400.1|10398.1|10404.6|10402.6|10397.6|10395.6|102
1608722700000|2020-12-23 11:25:00|10399.6|10397.6|10399.1|10397.1|10402.6|10400.6|10397.6|10395.6|37
1608723000000|2020-12-23 11:30:00|10399.6|10397.6|10389.6|10387.6|10399.6|10397.6|10388.6|10386.6|167
1608723300000|2020-12-23 11:35:00|10388.6|10386.6|10390.6|10388.6|10392.1|10390.1|10388.1|10386.1|138
1608723600000|2020-12-23 11:40:00|10390.1|10388.1|10392.6|10390.6|10393.6|10391.6|10388.1|10386.1|101
1608723900000|2020-12-23 11:45:00|10393.1|10391.1|10398.1|10396.1|10398.6|10396.6|10392.6|10390.6|52
1608724200000|2020-12-23 11:50:00|10398.6|10396.6|10403.6|10401.6|10403.6|10401.6|10397.6|10395.6|74
1608724500000|2020-12-23 11:55:00|10403.1|10401.1|10404.1|10402.1|10404.6|10402.6|10401.6|10399.6|50
1608724800000|2020-12-23 12:00:00|10403.6|10401.6|10405.1|10403.1|10406.1|10404.1|10401.1|10399.1|126
1608725100000|2020-12-23 12:05:00|10404.6|10402.6|10399.1|10397.1|10405.6|10403.6|10398.1|10396.1|131
1608725400000|2020-12-23 12:10:00|10399.6|10397.6|10404.6|10402.6|10404.6|10402.6|10398.6|10396.6|26
1608725700000|2020-12-23 12:15:00|10404.1|10402.1|10406.6|10404.6|10407.1|10405.1|10402.6|10400.6|82
1608726000000|2020-12-23 12:20:00|10406.1|10404.1|10407.6|10405.6|10411.1|10409.1|10405.6|10403.6|108
1608726300000|2020-12-23 12:25:00|10408.1|10406.1|10409.1|10407.1|10409.6|10407.6|10405.6|10403.6|63
1608726600000|2020-12-23 12:30:00|10409.6|10407.6|10409.6|10407.6|10411.6|10409.6|10407.6|10405.6|80
1608726900000|2020-12-23 12:35:00|10410.6|10408.6|10409.6|10407.6|10412.6|10410.6|10407.6|10405.6|72
1608727200000|2020-12-23 12:40:00|10409.7|10407.7|10410.7|10408.7|10411.7|10409.7|10408.7|10406.7|69
1608727500000|2020-12-23 12:45:00|10411.2|10409.2|10413.7|10411.7|10413.7|10411.7|10410.7|10408.7|62
1608727800000|2020-12-23 12:50:00|10414.2|10412.2|10417.2|10415.2|10419.2|10417.2|10413.7|10411.7|72
1608728100000|2020-12-23 12:55:00|10416.7|10414.7|10414.7|10412.7|10416.7|10414.7|10413.2|10411.2|62
1608728400000|2020-12-23 13:00:00|10413.7|10411.7|10416.2|10414.2|10416.7|10414.7|10413.7|10411.7|76
1608728700000|2020-12-23 13:05:00|10416.7|10414.7|10419.2|10417.2|10420.2|10418.2|10415.7|10413.7|144
1608729000000|2020-12-23 13:10:00|10419.7|10417.7|10416.7|10414.7|10420.7|10418.7|10415.7|10413.7|154
1608729300000|2020-12-23 13:15:00|10417.2|10415.2|10419.7|10417.7|10421.2|10419.2|10417.2|10415.2|91
1608729600000|2020-12-23 13:20:00|10420.2|10418.2|10419.2|10417.2|10422.7|10420.7|10418.7|10416.7|79
1608729900000|2020-12-23 13:25:00|10418.7|10416.7|10417.2|10415.2|10419.2|10417.2|10416.7|10414.7|69
1608730200000|2020-12-23 13:30:00|10417.7|10415.7|10416.7|10414.7|10417.7|10415.7|10412.7|10410.7|190
1608730500000|2020-12-23 13:35:00|10416.2|10414.2|10422.7|10420.7|10422.7|10420.7|10415.7|10413.7|160
1608730800000|2020-12-23 13:40:00|10422.2|10420.2|10422.7|10420.7|10423.7|10421.7|10420.7|10418.7|51
1608731100000|2020-12-23 13:45:00|10423.2|10421.2|10426.2|10424.2|10428.7|10426.7|10423.2|10421.2|109
1608731400000|2020-12-23 13:50:00|10425.7|10423.7|10424.7|10422.7|10427.7|10425.7|10422.2|10420.2|94
1608731700000|2020-12-23 13:55:00|10424.2|10422.2|10430.7|10428.7|10431.7|10429.7|10424.2|10422.2|70
1608732000000|2020-12-23 14:00:00|10430.2|10428.2|10426.7|10424.7|10430.7|10428.7|10425.2|10423.2|119
1608732300000|2020-12-23 14:05:00|10426.2|10424.2|10427.7|10425.7|10431.7|10429.7|10426.2|10424.2|254
1608732600000|2020-12-23 14:10:00|10427.2|10425.2|10430.7|10428.7|10431.7|10429.7|10425.7|10423.7|55
1608732900000|2020-12-23 14:15:00|10431.2|10429.2|10432.7|10430.7|10437.7|10435.7|10429.7|10427.7|155
1608733200000|2020-12-23 14:20:00|10432.2|10430.2|10438.7|10436.7|10438.7|10436.7|10431.7|10429.7|169
1608733500000|2020-12-23 14:25:00|10438.2|10436.2|10435.7|10433.7|10441.7|10439.7|10434.2|10432.2|168
1608733800000|2020-12-23 14:30:00|10435.2|10433.2|10422.7|10420.7|10435.7|10433.7|10416.7|10414.7|259
1608734100000|2020-12-23 14:35:00|10422.2|10420.2|10425.2|10423.2|10425.7|10423.7|10417.7|10415.7|294
1608734400000|2020-12-23 14:40:00|10425.7|10423.7|10417.7|10415.7|10430.2|10428.2|10416.7|10414.7|332
1608734700000|2020-12-23 14:45:00|10418.7|10416.7|10415.2|10413.2|10419.7|10417.7|10411.2|10409.2|400
1608735000000|2020-12-23 14:50:00|10414.7|10412.7|10415.7|10413.7|10422.7|10420.7|10413.7|10411.7|248
1608735300000|2020-12-23 14:55:00|10415.2|10413.2|10411.7|10409.7|10416.7|10414.7|10406.7|10404.7|362
1608735600000|2020-12-23 15:00:00|10411.2|10409.2|10410.2|10408.2|10417.7|10415.7|10408.7|10406.7|445
1608735900000|2020-12-23 15:05:00|10410.7|10408.7|10408.2|10406.2|10412.7|10410.7|10404.2|10402.2|297
1608736200000|2020-12-23 15:10:00|10409.4|10407.4|10404.4|10402.4|10412.4|10410.4|10401.9|10399.9|252
1608736500000|2020-12-23 15:15:00|10404.9|10402.9|10399.4|10397.4|10406.4|10404.4|10395.9|10393.9|194
1608736800000|2020-12-23 15:20:00|10399.9|10397.9|10396.4|10394.4|10400.4|10398.4|10392.9|10390.9|159
1608737100000|2020-12-23 15:25:00|10395.9|10393.9|10394.4|10392.4|10398.4|10396.4|10393.9|10391.9|132
1608737400000|2020-12-23 15:30:00|10394.9|10392.9|10393.9|10391.9|10398.4|10396.4|10392.9|10390.9|141
1608737700000|2020-12-23 15:35:00|10393.4|10391.4|10395.9|10393.9|10398.4|10396.4|10391.9|10389.9|279
1608738000000|2020-12-23 15:40:00|10396.4|10394.4|10391.9|10389.9|10396.9|10394.9|10390.9|10388.9|422
1608738300000|2020-12-23 15:45:00|10390.9|10388.9|10394.4|10392.4|10397.4|10395.4|10389.9|10387.9|121
1608738600000|2020-12-23 15:50:00|10393.9|10391.9|10393.9|10391.9|10394.9|10392.9|10390.9|10388.9|120
1608738900000|2020-12-23 15:55:00|10394.9|10392.9|10395.9|10393.9|10398.9|10396.9|10392.9|10390.9|196
1608739200000|2020-12-23 16:00:00|10395.4|10393.4|10394.9|10392.9|10395.9|10393.9|10391.9|10389.9|223
1608739500000|2020-12-23 16:05:00|10394.4|10392.4|10392.9|10390.9|10397.9|10395.9|10391.9|10389.9|136
1608739800000|2020-12-23 16:10:00|10392.4|10390.4|10403.4|10401.4|10407.4|10405.4|10391.9|10389.9|283
1608740100000|2020-12-23 16:15:00|10402.9|10400.9|10415.9|10413.9|10415.9|10413.9|10401.9|10399.9|443
1608740400000|2020-12-23 16:20:00|10413.9|10411.9|10407.4|10405.4|10416.9|10414.9|10407.4|10405.4|377
1608740700000|2020-12-23 16:25:00|10406.9|10404.9|10414.9|10412.9|10414.9|10412.9|10404.4|10402.4|912
1608741000000|2020-12-23 16:30:00|10414.4|10412.4|10413.9|10411.9|10415.4|10413.4|10406.4|10404.4|1033
1608741300000|2020-12-23 16:35:00|10412.9|10410.9|10407.9|10405.9|10412.9|10410.9|10407.9|10405.9|158
1608741600000|2020-12-23 16:40:00|10408.4|10406.4|10407.9|10405.9|10409.9|10407.9|10406.9|10404.9|61
1608741900000|2020-12-23 16:45:00|10406.9|10404.9|10412.9|10410.9|10413.4|10411.4|10405.9|10403.9|248
1608742200000|2020-12-23 16:50:00|10413.4|10411.4|10415.4|10413.4|10417.4|10415.4|10413.4|10411.4|44
1608742500000|2020-12-23 16:55:00|10415.9|10413.9|10422.9|10420.9|10423.4|10421.4|10412.9|10410.9|55
1608742800000|2020-12-23 17:00:00|10422.4|10420.4|10423.4|10421.4|10426.9|10424.9|10419.4|10417.4|93
1608743100000|2020-12-23 17:05:00|10422.9|10420.9|10419.9|10417.9|10422.9|10420.9|10418.9|10416.9|27
1608743400000|2020-12-23 17:10:00|10420.9|10418.9|10424.9|10422.9|10424.9|10422.9|10420.4|10418.4|31
1608743700000|2020-12-23 17:15:00|10425.9|10423.9|10425.9|10423.9|10428.4|10426.4|10424.4|10422.4|111
1608744000000|2020-12-23 17:20:00|10425.4|10423.4|10419.9|10417.9|10426.9|10424.9|10419.9|10417.9|145
1608744300000|2020-12-23 17:25:00|10419.4|10417.4|10421.9|10419.9|10423.4|10421.4|10417.9|10415.9|52
1608744600000|2020-12-23 17:30:00|10422.9|10420.9|10426.9|10424.9|10427.9|10425.9|10422.9|10420.9|26
1608744900000|2020-12-23 17:35:00|10427.4|10425.4|10425.9|10423.9|10428.4|10426.4|10424.9|10422.9|34
1608745200000|2020-12-23 17:40:00|10425.4|10423.4|10427.9|10425.9|10428.9|10426.9|10424.4|10422.4|13
1608745500000|2020-12-23 17:45:00|10426.9|10424.9|10426.4|10424.4|10428.9|10426.9|10425.4|10423.4|21
1608745800000|2020-12-23 17:50:00|10426.9|10424.9|10428.4|10426.4|10429.9|10427.9|10426.9|10424.9|18
1608746100000|2020-12-23 17:55:00|10428.9|10426.9|10424.4|10422.4|10429.4|10427.4|10423.4|10421.4|14
1608746400000|2020-12-23 18:00:00|10423.9|10421.9|10425.9|10423.9|10426.4|10424.4|10423.9|10421.9|3
1608746700000|2020-12-23 18:05:00|10426.9|10424.9|10427.9|10425.9|10428.4|10426.4|10426.4|10424.4|14
1608747000000|2020-12-23 18:10:00|10427.4|10425.4|10431.4|10429.4|10431.9|10429.9|10427.4|10425.4|9
1608747300000|2020-12-23 18:15:00|10430.9|10428.9|10429.9|10427.9|10431.9|10429.9|10429.9|10427.9|3
1608747600000|2020-12-23 18:20:00|10430.4|10428.4|10430.9|10428.9|10431.9|10429.9|10429.9|10427.9|1
1608747900000|2020-12-23 18:25:00|10429.9|10427.9|10436.9|10434.9|10437.4|10435.4|10429.9|10427.9|56
1608748200000|2020-12-23 18:30:00|10436.4|10434.4|10437.9|10435.9|10438.9|10436.9|10435.9|10433.9|39
1608748500000|2020-12-23 18:35:00|10437.4|10435.4|10438.9|10436.9|10438.9|10436.9|10437.4|10435.4|10
1608748800000|2020-12-23 18:40:00|10438.4|10436.4|10442.9|10440.9|10444.4|10442.4|10438.4|10436.4|17
1608749100000|2020-12-23 18:45:00|10443.4|10441.4|10440.9|10438.9|10443.9|10441.9|10439.9|10437.9|24
1608749400000|2020-12-23 18:50:00|10441.4|10439.4|10441.4|10439.4|10442.9|10440.9|10440.9|10438.9|4
1608749700000|2020-12-23 18:55:00|10440.9|10438.9|10439.4|10437.4|10441.4|10439.4|10438.4|10436.4|0
1608750000000|2020-12-23 19:00:00|10438.9|10436.9|10441.4|10439.4|10444.4|10442.4|10438.4|10436.4|78
1608750300000|2020-12-23 19:05:00|10440.9|10438.9|10438.9|10436.9|10442.4|10440.4|10438.4|10436.4|10
1608750600000|2020-12-23 19:10:00|10438.4|10436.4|10440.4|10438.4|10440.9|10438.9|10437.4|10435.4|6
1608750900000|2020-12-23 19:15:00|10439.9|10437.9|10441.4|10439.4|10441.4|10439.4|10439.4|10437.4|2
1608751200000|2020-12-23 19:20:00|10440.9|10438.9|10440.9|10438.9|10442.4|10440.4|10440.4|10438.4|4
1608751500000|2020-12-23 19:25:00|10442.4|10440.4|10441.4|10439.4|10442.4|10440.4|10439.9|10437.9|12
1608751800000|2020-12-23 19:30:00|10441.9|10439.9|10440.4|10438.4|10442.9|10440.9|10440.4|10438.4|2
1608752100000|2020-12-23 19:35:00|10440.9|10438.9|10440.4|10438.4|10441.4|10439.4|10439.9|10437.9|0
1608752400000|2020-12-23 19:40:00|10440.9|10438.9|10439.9|10437.9|10440.9|10438.9|10439.9|10437.9|1
1608752700000|2020-12-23 19:45:00|10439.4|10437.4|10438.9|10436.9|10439.4|10437.4|10436.9|10434.9|16
1608753000000|2020-12-23 19:50:00|10438.4|10436.4|10436.9|10434.9|10438.9|10436.9|10436.9|10434.9|3
1608753300000|2020-12-23 19:55:00|10437.4|10435.4|10431.4|10429.4|10437.9|10435.9|10431.4|10429.4|11
1608753600000|2020-12-23 20:00:00|10430.9|10428.9|10429.9|10427.9|10430.9|10428.9|10429.4|10427.4|1
1608753900000|2020-12-23 20:05:00|10429.4|10427.4|10430.4|10428.4|10430.4|10428.4|10429.4|10427.4|1
1608754200000|2020-12-23 20:10:00|10429.9|10427.9|10432.9|10430.9|10434.4|10432.4|10429.9|10427.9|9
1608754500000|2020-12-23 20:15:00|10433.4|10431.4|10432.4|10430.4|10433.9|10431.9|10432.4|10430.4|0
1608754800000|2020-12-23 20:20:00|10431.9|10429.9|10429.9|10427.9|10432.4|10430.4|10429.4|10427.4|6
1608755100000|2020-12-23 20:25:00|10430.4|10428.4|10428.9|10426.9|10430.4|10428.4|10428.9|10426.9|4
1608755400000|2020-12-23 20:30:00|10429.4|10427.4|10430.4|10428.4|10431.4|10429.4|10428.9|10426.9|7
1608755700000|2020-12-23 20:35:00|10429.9|10427.9|10432.4|10430.4|10432.9|10430.9|10429.9|10427.9|14
1608756000000|2020-12-23 20:40:00|10432.9|10430.9|10435.9|10433.9|10435.9|10433.9|10430.9|10428.9|21
1608756300000|2020-12-23 20:45:00|10436.4|10434.4|10442.4|10440.4|10442.9|10440.9|10435.9|10433.9|52
1608756600000|2020-12-23 20:50:00|10441.9|10439.9|10434.9|10432.9|10441.9|10439.9|10431.9|10429.9|44
1608756900000|2020-12-23 20:55:00|10435.4|10433.4|10427.3|10421.3|10436.4|10434.4|10426.9|10421.2|51
1608757200000|2020-12-23 21:00:00|10427.2|10421.2|10425.2|10419.2|10437.4|10431.4|10424.1|10418.1|0
1608757500000|2020-12-23 21:05:00|10425.1|10419.1|10424.2|10418.2|10426.3|10420.3|10421.4|10415.4|0
1608757800000|2020-12-23 21:10:00|10424.3|10418.3|10424.8|10418.8|10428.6|10422.6|10416.9|10410.9|0
1608758100000|2020-12-23 21:15:00|10424.7|10418.7|10427.4|10421.4|10427.4|10421.4|10424.7|10418.7|0
1608758400000|2020-12-23 21:20:00|10427.7|10421.7|10428.6|10422.6|10429|10423|10425.9|10419.9|0
1608758700000|2020-12-23 21:25:00|10428.3|10422.3|10427.7|10421.7|10428.6|10422.6|10427.7|10421.7|0
1608759000000|2020-12-23 21:30:00|10428|10422|10429.1|10423.1|10429.6|10423.6|10422.9|10416.9|0
1608759300000|2020-12-23 21:35:00|10428.9|10422.9|10429.6|10423.6|10429.6|10423.6|10426.8|10420.8|0
1608759600000|2020-12-23 21:40:00|10429.7|10423.7|10432.2|10426.2|10434|10428|10429.6|10423.6|0
1608759900000|2020-12-23 21:45:00|10432.3|10426.3|10432.2|10426.2|10434|10428|10430.1|10424.1|0
1608760200000|2020-12-23 21:50:00|10432.1|10426.1|10431.7|10425.7|10433|10427|10431.2|10425.2|0
1608760500000|2020-12-23 21:55:00|10431.8|10425.8|10440.6|10434.6|10441.8|10435.8|10431.7|10425.7|0
1608760800000|2020-12-23 22:00:00|10440.4|10434.4|10439.7|10433.7|10440.4|10434.4|10438.9|10432.9|0
1608761100000|2020-12-23 22:05:00|10439.5|10433.5|10439.7|10433.7|10439.9|10433.9|10439.5|10433.5|0
1608761400000|2020-12-23 22:10:00|10439.9|10433.9|10439.5|10433.5|10439.9|10433.9|10439.5|10433.5|0
1608761700000|2020-12-23 22:15:00|10439.7|10433.7|10439.2|10433.2|10439.7|10433.7|10439.2|10433.2|0
1608762000000|2020-12-23 22:20:00|10439|10433|10439|10433|10439|10433|10439|10433|0
1608762300000|2020-12-23 22:25:00|10438.8|10432.8|10438.3|10432.3|10438.8|10432.8|10438.3|10432.3|0
1608762600000|2020-12-23 22:30:00|10438.5|10432.5|10438.3|10432.3|10438.5|10432.5|10438.3|10432.3|0
1608762900000|2020-12-23 22:35:00|10438.1|10432.1|10438.1|10432.1|10438.3|10432.3|10438.1|10432.1|0
1608763200000|2020-12-23 22:40:00|10437.9|10431.9|10438.2|10432.2|10438.3|10432.3|10437.9|10431.9|0
1608763500000|2020-12-23 22:45:00|10438.4|10432.4|10438.7|10432.7|10439.1|10433.1|10438.2|10432.2|0
1608763800000|2020-12-23 22:50:00|10438.9|10432.9|10439.1|10433.1|10439.1|10433.1|10438.4|10432.4|0
1608764100000|2020-12-23 22:55:00|10439.5|10433.5|10439.8|10433.8|10440|10434|10439.1|10433.1|0
1608764400000|2020-12-23 23:00:00|10440.2|10434.2|10440.3|10434.3|10443.6|10437.6|10437.4|10431.4|0
1608764700000|2020-12-23 23:05:00|10440.5|10434.5|10438.5|10432.5|10440.8|10434.8|10435.8|10429.8|0
1608765000000|2020-12-23 23:10:00|10438.4|10432.4|10440.3|10434.3|10441.3|10435.3|10438.2|10432.2|0
1608765300000|2020-12-23 23:15:00|10440.2|10434.2|10441.3|10435.3|10441.8|10435.8|10437.4|10431.4|0
1608765600000|2020-12-23 23:20:00|10441|10435|10442.1|10436.1|10443.6|10437.6|10440.8|10434.8|0
1608765900000|2020-12-23 23:25:00|10442|10436|10441.6|10435.6|10442.1|10436.1|10440|10434|0
1608766200000|2020-12-23 23:30:00|10441.5|10435.5|10439.4|10433.4|10441.5|10435.5|10436.7|10430.7|0
1608766500000|2020-12-23 23:35:00|10439.5|10433.5|10436.7|10430.7|10440.1|10434.1|10434.9|10428.9|0
1608766800000|2020-12-23 23:40:00|10436.5|10430.5|10436.5|10430.5|10436.7|10430.7|10432.8|10426.8|0
1608767100000|2020-12-23 23:45:00|10436.7|10430.7|10438.8|10432.8|10439.4|10433.4|10434.9|10428.9|0
1608767400000|2020-12-23 23:50:00|10438.9|10432.9|10441.7|10435.7|10442.2|10436.2|10438.8|10432.8|0
1608767700000|2020-12-23 23:55:00|10441.6|10435.6|10439.4|10433.4|10441.7|10435.7|10438.3|10432.3|0
1608768000000|2020-12-24 00:00:00|10439.3|10433.3|10442.2|10436.2|10444.3|10438.3|10436.5|10430.5|0
1608768300000|2020-12-24 00:05:00|10442|10436|10442|10436|10443.7|10437.7|10440.4|10434.4|0
1608768600000|2020-12-24 00:10:00|10441.9|10435.9|10441.2|10435.2|10444.8|10438.8|10440.9|10434.9|0
1608768900000|2020-12-24 00:15:00|10441.1|10435.1|10436|10430|10442|10436|10436|10430|0
1608769200000|2020-12-24 00:20:00|10435.9|10429.9|10436.2|10430.2|10437|10431|10434.7|10428.7|0
1608769500000|2020-12-24 00:25:00|10436.3|10430.3|10437|10431|10437.5|10431.5|10433.1|10427.1|0
1608769800000|2020-12-24 00:30:00|10437.1|10431.1|10435.2|10429.2|10437.5|10431.5|10435.2|10429.2|0
1608770100000|2020-12-24 00:35:00|10435|10429|10435.2|10429.2|10436|10430|10434.7|10428.7|0
1608770400000|2020-12-24 00:40:00|10435|10429|10436.5|10430.5|10437.5|10431.5|10434.7|10428.7|0
1608770700000|2020-12-24 00:45:00|10436.8|10430.8|10437|10431|10437|10431|10436|10430|0
1608771000000|2020-12-24 00:50:00|10437.1|10431.1|10436|10430|10437.3|10431.3|10434.7|10428.7|0
1608771300000|2020-12-24 00:55:00|10435.9|10429.9|10437.5|10431.5|10439.9|10433.9|10435.2|10429.2|0
1608771600000|2020-12-24 01:00:00|10437.6|10431.6|10438.6|10432.6|10439.1|10433.1|10435.2|10429.2|0
1608771900000|2020-12-24 01:05:00|10438.5|10432.5|10440.9|10434.9|10441.4|10435.4|10436.5|10430.5|0
1608772200000|2020-12-24 01:10:00|10441|10435|10443.2|10437.2|10443.2|10437.2|10440.4|10434.4|0
1608772500000|2020-12-24 01:15:00|10443.1|10437.1|10444.3|10438.3|10444.3|10438.3|10441.4|10435.4|0
1608772800000|2020-12-24 01:20:00|10444.2|10438.2|10445.3|10439.3|10445.8|10439.8|10443.2|10437.2|0
1608773100000|2020-12-24 01:25:00|10445.1|10439.1|10444.8|10438.8|10445.8|10439.8|10444.3|10438.3|0
1608773400000|2020-12-24 01:30:00|10444.5|10438.5|10439.1|10433.1|10444.8|10438.8|10427.7|10421.7|0
1608773700000|2020-12-24 01:35:00|10439|10433|10442.5|10436.5|10444.3|10438.3|10438.6|10432.6|0
1608774000000|2020-12-24 01:40:00|10442.4|10436.4|10442.5|10436.5|10443.7|10437.7|10440.9|10434.9|0
1608774300000|2020-12-24 01:45:00|10442.7|10436.7|10448.2|10442.2|10449.7|10443.7|10442.7|10436.7|0
1608774600000|2020-12-24 01:50:00|10448.3|10442.3|10450.5|10444.5|10451|10445|10446.1|10440.1|0
1608774900000|2020-12-24 01:55:00|10450.6|10444.6|10446.7|10440.7|10451.6|10445.6|10446.7|10440.7|0
1608775200000|2020-12-24 02:00:00|10446.2|10440.2|10447.5|10441.5|10447.5|10441.5|10445.7|10439.7|0
1608775500000|2020-12-24 02:05:00|10447.8|10441.8|10449.1|10443.1|10450.1|10444.1|10447.8|10441.8|0
1608775800000|2020-12-24 02:10:00|10449|10443|10448|10442|10449.1|10443.1|10447.5|10441.5|0
1608776100000|2020-12-24 02:15:00|10447.9|10441.9|10448.5|10442.5|10449.1|10443.1|10447.5|10441.5|0
1608776400000|2020-12-24 02:20:00|10448.6|10442.6|10450.1|10444.1|10450.9|10444.9|10448.5|10442.5|0
1608776700000|2020-12-24 02:25:00|10449.8|10443.8|10451.4|10445.4|10451.4|10445.4|10449.6|10443.6|0
1608777000000|2020-12-24 02:30:00|10451.5|10445.5|10452.4|10446.4|10453|10447|10451.5|10445.5|0
1608777300000|2020-12-24 02:35:00|10452.5|10446.5|10454|10448|10456.3|10450.3|10452.5|10446.5|0
1608777600000|2020-12-24 02:40:00|10453.9|10447.9|10449.1|10443.1|10453.9|10447.9|10449.1|10443.1|0
1608777900000|2020-12-24 02:45:00|10449.6|10443.6|10450.1|10444.1|10451.4|10445.4|10449.1|10443.1|0
1608778200000|2020-12-24 02:50:00|10450|10444|10449.1|10443.1|10450|10444|10448|10442|0
1608778500000|2020-12-24 02:55:00|10449.6|10443.6|10449.1|10443.1|10449.6|10443.6|10447.5|10441.5|0
1608778800000|2020-12-24 03:00:00|10449.6|10443.6|10450.1|10444.1|10451.9|10445.9|10449.6|10443.6|0
1608779100000|2020-12-24 03:05:00|10450|10444|10445.1|10439.1|10450.1|10444.1|10444.1|10438.1|0
1608779400000|2020-12-24 03:10:00|10444.6|10438.6|10445.3|10439.3|10447.5|10441.5|10444|10438|0
1608779700000|2020-12-24 03:15:00|10445.2|10439.2|10446.9|10440.9|10446.9|10440.9|10444.6|10438.6|0
1608780000000|2020-12-24 03:20:00|10446.8|10440.8|10446.4|10440.4|10446.9|10440.9|10444.6|10438.6|0
1608780300000|2020-12-24 03:25:00|10446.9|10440.9|10445.8|10439.8|10446.9|10440.9|10444.6|10438.6|0
1608780600000|2020-12-24 03:30:00|10445.9|10439.9|10444.6|10438.6|10446.4|10440.4|10444|10438|0
1608780900000|2020-12-24 03:35:00|10444.5|10438.5|10444|10438|10444.6|10438.6|10443|10437|0
1608781200000|2020-12-24 03:40:00|10443.8|10437.8|10444.6|10438.6|10445.3|10439.3|10443.5|10437.5|0
1608781500000|2020-12-24 03:45:00|10444.5|10438.5|10444.6|10438.6|10444.6|10438.6|10443|10437|0
1608781800000|2020-12-24 03:50:00|10445.3|10439.3|10445.3|10439.3|10445.3|10439.3|10444.6|10438.6|0
1608782100000|2020-12-24 03:55:00|10445.4|10439.4|10445.8|10439.8|10445.8|10439.8|10445.3|10439.3|0
1608782400000|2020-12-24 04:00:00|10445.6|10439.6|10444|10438|10445.8|10439.8|10444|10438|0
1608782700000|2020-12-24 04:05:00|10443.9|10437.9|10441.4|10435.4|10443.9|10437.9|10440.7|10434.7|0
1608783000000|2020-12-24 04:10:00|10441.3|10435.3|10441.9|10435.9|10442.5|10436.5|10440.1|10434.1|0
1608783300000|2020-12-24 04:15:00|10442|10436|10441.4|10435.4|10442.5|10436.5|10441.4|10435.4|0
1608783600000|2020-12-24 04:20:00|10441.5|10435.5|10443.5|10437.5|10444|10438|10441.4|10435.4|0
1608783900000|2020-12-24 04:25:00|10443.6|10437.6|10445.8|10439.8|10446.4|10440.4|10443.6|10437.6|0
1608784200000|2020-12-24 04:30:00|10445.9|10439.9|10449.7|10443.7|10450.2|10444.2|10445.9|10439.9|0
1608784500000|2020-12-24 04:35:00|10449.5|10443.5|10448.7|10442.7|10450.2|10444.2|10447.9|10441.9|0
1608784800000|2020-12-24 04:40:00|10448.6|10442.6|10447.7|10441.7|10448.7|10442.7|10447.2|10441.2|0
1608785100000|2020-12-24 04:45:00|10447.6|10441.6|10447.7|10441.7|10447.7|10441.7|10447.2|10441.2|0
1608785400000|2020-12-24 04:50:00|10447.6|10441.6|10448.2|10442.2|10448.9|10442.9|10446.6|10440.6|0
1608785700000|2020-12-24 04:55:00|10448.1|10442.1|10445.3|10439.3|10448.1|10442.1|10445.3|10439.3|0
1608786000000|2020-12-24 05:00:00|10445.4|10439.4|10441.8|10435.8|10445.9|10439.9|10440|10434|0
1608786300000|2020-12-24 05:05:00|10441.3|10435.3|10440.8|10434.8|10441.8|10435.8|10439.8|10433.8|0
1608786600000|2020-12-24 05:10:00|10440.7|10434.7|10444.7|10438.7|10444.7|10438.7|10440|10434|0
1608786900000|2020-12-24 05:15:00|10444.6|10438.6|10444.7|10438.7|10445.2|10439.2|10443.4|10437.4|0
1608787200000|2020-12-24 05:20:00|10444.6|10438.6|10446.1|10440.1|10446.1|10440.1|10444|10438|0
1608787500000|2020-12-24 05:25:00|10446|10440|10445|10439|10446|10440|10445|10439|0
1608787800000|2020-12-24 05:30:00|10444.7|10438.7|10442.7|10436.7|10445|10439|10442.4|10436.4|0
1608788100000|2020-12-24 05:35:00|10442.6|10436.6|10441.6|10435.6|10442.7|10436.7|10441.1|10435.1|0
1608788400000|2020-12-24 05:40:00|10441.1|10435.1|10440.1|10434.1|10441.6|10435.6|10439.5|10433.5|0
1608788700000|2020-12-24 05:45:00|10440|10434|10440.4|10434.4|10441.6|10435.6|10439.5|10433.5|0
1608789000000|2020-12-24 05:50:00|10440.5|10434.5|10441.4|10435.4|10442.2|10436.2|10439.9|10433.9|0
1608789300000|2020-12-24 05:55:00|10441.5|10435.5|10442.4|10436.4|10443.2|10437.2|10439.3|10433.3|0
1608789600000|2020-12-24 06:00:00|10442.5|10436.5|10443.8|10437.8|10444.8|10438.8|10442.2|10436.2|0
1608789900000|2020-12-24 06:05:00|10443.7|10437.7|10442.7|10436.7|10443.8|10437.8|10442.2|10436.2|0
1608790200000|2020-12-24 06:10:00|10442.8|10436.8|10446.1|10440.1|10446.1|10440.1|10442.2|10436.2|0
1608790500000|2020-12-24 06:15:00|10446|10440|10444.3|10438.3|10446.6|10440.6|10443.8|10437.8|0
1608790800000|2020-12-24 06:20:00|10444.4|10438.4|10446.1|10440.1|10446.6|10440.6|10444.4|10438.4|0
1608791100000|2020-12-24 06:25:00|10446|10440|10444.5|10438.5|10446|10440|10444.3|10438.3|0
1608791400000|2020-12-24 06:30:00|10444.6|10438.6|10443.2|10437.2|10445.5|10439.5|10442.7|10436.7|0
1608791700000|2020-12-24 06:35:00|10443.3|10437.3|10445.5|10439.5|10445.5|10439.5|10443.2|10437.2|0
1608792000000|2020-12-24 06:40:00|10445.1|10439.1|10446.6|10440.6|10446.6|10440.6|10444.8|10438.8|0
1608792300000|2020-12-24 06:45:00|10446.5|10440.5|10446.1|10440.1|10446.6|10440.6|10445.5|10439.5|0
1608792600000|2020-12-24 06:50:00|10446.2|10440.2|10445.4|10439.4|10446.6|10440.6|10444.8|10438.8|0
1608792900000|2020-12-24 06:55:00|10445.5|10439.5|10448.6|10442.6|10448.6|10442.6|10445.4|10439.4|0
1608793200000|2020-12-24 07:00:00|10445.9|10439.9|10445.4|10439.4|10448.6|10442.6|10445.4|10439.4|0
1608793500000|2020-12-24 07:05:00|10445.7|10439.7|10444.4|10438.4|10445.9|10439.9|10443.3|10437.3|0
1608793800000|2020-12-24 07:10:00|10444.9|10438.9|10443.8|10437.8|10445.9|10439.9|10443.3|10437.3|0
1608794100000|2020-12-24 07:15:00|10443.6|10437.6|10440.3|10434.3|10443.8|10437.8|10439.8|10433.8|0
1608794400000|2020-12-24 07:20:00|10441.3|10435.3|10440.6|10434.6|10444|10438|10440.3|10434.3|0
1608794700000|2020-12-24 07:25:00|10440.8|10434.8|10441.6|10435.6|10442.4|10436.4|10440.3|10434.3|0
1608795000000|2020-12-24 07:30:00|10441.3|10435.3|10440.8|10434.8|10442.6|10436.6|10440.3|10434.3|0
1608795300000|2020-12-24 07:35:00|10440.3|10434.3|10439.2|10433.2|10440.8|10434.8|10438.7|10432.7|0
1608795600000|2020-12-24 07:40:00|10439.5|10433.5|10442.4|10436.4|10442.9|10436.9|10439.2|10433.2|0
1608795900000|2020-12-24 07:45:00|10442.1|10436.1|10442.4|10436.4|10443.4|10437.4|10441.3|10435.3|0
1608796200000|2020-12-24 07:50:00|10441.8|10435.8|10445.5|10439.5|10445.5|10439.5|10441.8|10435.8|0
1608796500000|2020-12-24 07:55:00|10445.3|10439.3|10443.4|10437.4|10446.6|10440.6|10443.4|10437.4|0
1608796800000|2020-12-24 08:00:00|10442.9|10436.9|10446|10440|10446.6|10440.6|10442.4|10436.4|0
1608797100000|2020-12-24 08:05:00|10445.5|10439.5|10450.8|10444.8|10453.4|10447.4|10445.5|10439.5|0
1608797400000|2020-12-24 08:10:00|10451.3|10445.3|10451.4|10445.4|10452.7|10446.7|10449.3|10443.3|0
1608797700000|2020-12-24 08:15:00|10451.7|10445.7|10451.9|10445.9|10455.1|10449.1|10451.4|10445.4|0
1608798000000|2020-12-24 08:20:00|10452.4|10446.4|10450.9|10444.9|10452.4|10446.4|10449.8|10443.8|0
1608798300000|2020-12-24 08:25:00|10450.6|10444.6|10450.6|10444.6|10451.4|10445.4|10450.3|10444.3|0
1608798600000|2020-12-24 08:30:00|10450.3|10444.3|10444.6|10438.6|10450.3|10444.3|10442.5|10436.5|0
1608798900000|2020-12-24 08:35:00|10444.3|10438.3|10444.6|10438.6|10445.7|10439.7|10444|10438|0
1608799200000|2020-12-24 08:40:00|10444.3|10438.3|10442.2|10436.2|10444.6|10438.6|10441.9|10435.9|0
1608799500000|2020-12-24 08:45:00|10441.9|10435.9|10441.9|10435.9|10443.5|10437.5|10441.4|10435.4|0
1608799800000|2020-12-24 08:50:00|10442.5|10436.5|10440.9|10434.9|10442.5|10436.5|10440.4|10434.4|0
1608800100000|2020-12-24 08:55:00|10441.4|10435.4|10444|10438|10444|10438|10440.9|10434.9|0
1608800400000|2020-12-24 09:00:00|10443.8|10437.8|10446.7|10440.7|10446.7|10440.7|10443|10437|0
1608800700000|2020-12-24 09:05:00|10446.1|10440.1|10445.6|10439.6|10447.2|10441.2|10444.8|10438.8|0
1608801000000|2020-12-24 09:10:00|10446.1|10440.1|10446.1|10440.1|10446.9|10440.9|10445.1|10439.1|0
1608801300000|2020-12-24 09:15:00|10446.4|10440.4|10450.3|10444.3|10450.9|10444.9|10446.1|10440.1|0
1608801600000|2020-12-24 09:20:00|10450.6|10444.6|10446.7|10440.7|10451.4|10445.4|10446.7|10440.7|0
1608801900000|2020-12-24 09:25:00|10447.2|10441.2|10449|10443|10449.3|10443.3|10447.2|10441.2|0
1608802200000|2020-12-24 09:30:00|10448.5|10442.5|10448.5|10442.5|10448.8|10442.8|10448|10442|0
1608802500000|2020-12-24 09:35:00|10449|10443|10448|10442|10449|10443|10447.5|10441.5|0
1608802800000|2020-12-24 09:40:00|10447.5|10441.5|10445.4|10439.4|10448.5|10442.5|10445.4|10439.4|0
1608803100000|2020-12-24 09:45:00|10444.8|10438.8|10447.3|10441.3|10447.3|10441.3|10443.8|10437.8|0
1608803400000|2020-12-24 09:50:00|10447.9|10441.9|10446.3|10440.3|10447.9|10441.9|10446.3|10440.3|0
1608803700000|2020-12-24 09:55:00|10446.8|10440.8|10446.6|10440.6|10446.8|10440.8|10445.8|10439.8|0
1608804000000|2020-12-24 10:00:00|10446.3|10440.3|10447.3|10441.3|10447.3|10441.3|10445.2|10439.2|0
1608804300000|2020-12-24 10:05:00|10446.8|10440.8|10448.4|10442.4|10449.4|10443.4|10446.8|10440.8|0
1608804600000|2020-12-24 10:10:00|10448.1|10442.1|10448.9|10442.9|10449.4|10443.4|10448.1|10442.1|0
1608804900000|2020-12-24 10:15:00|10449.4|10443.4|10449.4|10443.4|10450.5|10444.5|10448.9|10442.9|0
1608805200000|2020-12-24 10:20:00|10449.7|10443.7|10448.4|10442.4|10450|10444|10448.4|10442.4|0
1608805500000|2020-12-24 10:25:00|10448.9|10442.9|10447.9|10441.9|10448.9|10442.9|10447.9|10441.9|0
1608805800000|2020-12-24 10:30:00|10448.4|10442.4|10447.9|10441.9|10448.4|10442.4|10447.9|10441.9|0
1608806100000|2020-12-24 10:35:00|10448.4|10442.4|10448.4|10442.4|10448.4|10442.4|10447.9|10441.9|0
1608806400000|2020-12-24 10:40:00|10448.1|10442.1|10450.2|10444.2|10450.5|10444.5|10448.1|10442.1|0
1608806700000|2020-12-24 10:45:00|10450|10444|10448.9|10442.9|10450|10444|10448.9|10442.9|0
1608807000000|2020-12-24 10:50:00|10449.4|10443.4|10447.3|10441.3|10449.4|10443.4|10447.3|10441.3|0
1608807300000|2020-12-24 10:55:00|10446.8|10440.8|10447.3|10441.3|10448.4|10442.4|10446.6|10440.6|0
1608807600000|2020-12-24 11:00:00|10447.9|10441.9|10445.8|10439.8|10447.9|10441.9|10445.8|10439.8|0
1608807900000|2020-12-24 11:05:00|10445.2|10439.2|10443.7|10437.7|10445.2|10439.2|10442.1|10436.1|0
1608808200000|2020-12-24 11:10:00|10444.2|10438.2|10444.2|10438.2|10444.2|10438.2|10443.7|10437.7|0
1608808800000|2020-12-24 11:20:00|10446.3|10440.3|10445.8|10439.8|10446.8|10440.8|10444.7|10438.7|0
1608809100000|2020-12-24 11:25:00|10446.3|10440.3|10443.1|10437.1|10446.3|10440.3|10442.6|10436.6|0
1608809400000|2020-12-24 11:30:00|10443.7|10437.7|10443.1|10437.1|10443.7|10437.7|10442.1|10436.1|0
1608809700000|2020-12-24 11:35:00|10443.4|10437.4|10443.7|10437.7|10444.2|10438.2|10443.1|10437.1|0
1608810000000|2020-12-24 11:40:00|10443.4|10437.4|10444.2|10438.2|10444.7|10438.7|10443.4|10437.4|0
1608810300000|2020-12-24 11:45:00|10444.7|10438.7|10444.7|10438.7|10446.3|10440.3|10443.7|10437.7|0
1608810600000|2020-12-24 11:50:00|10444.5|10438.5|10445.8|10439.8|10446.3|10440.3|10444.5|10438.5|0
1608810900000|2020-12-24 11:55:00|10445.2|10439.2|10445.8|10439.8|10446.3|10440.3|10445|10439|0
1608811200000|2020-12-24 12:00:00|10445.2|10439.2|10440.9|10434.9|10445.2|10439.2|10440.9|10434.9|0
1608811500000|2020-12-24 12:05:00|10440.4|10434.4|10440.9|10434.9|10442|10436|10439.9|10433.9|0
1608811800000|2020-12-24 12:10:00|10441.5|10435.5|10441.7|10435.7|10442|10436|10439.9|10433.9|0
1608812100000|2020-12-24 12:15:00|10442|10436|10442|10436|10442|10436|10440.9|10434.9|0
1608812400000|2020-12-24 12:20:00|10441.5|10435.5|10441.5|10435.5|10442.3|10436.3|10441.5|10435.5|0
1608812700000|2020-12-24 12:25:00|10440.9|10434.9|10440.9|10434.9|10441.5|10435.5|10440.4|10434.4|0
1608813000000|2020-12-24 12:30:00|10441.2|10435.2|10437.3|10431.3|10441.2|10435.2|10436.2|10430.2|0
1608813300000|2020-12-24 12:35:00|10436.2|10430.2|10435.7|10429.7|10436.7|10430.7|10433.6|10427.6|0
1608813600000|2020-12-24 12:40:00|10436.2|10430.2|10436.5|10430.5|10437.3|10431.3|10434.1|10428.1|0
1608813900000|2020-12-24 12:45:00|10436.2|10430.2|10438.6|10432.6|10439.1|10433.1|10436.2|10430.2|0
1608814200000|2020-12-24 12:50:00|10438|10432|10438|10432|10438.6|10432.6|10437.5|10431.5|0
1608814500000|2020-12-24 12:55:00|10438.6|10432.6|10438.4|10432.4|10440.7|10434.7|10438|10432|0
1608814800000|2020-12-24 13:00:00|10438.2|10432.2|10437.6|10431.6|10439.7|10433.7|10437.1|10431.1|0
1608815100000|2020-12-24 13:05:00|10437.1|10431.1|10436.6|10430.6|10438.7|10432.7|10436.6|10430.6|0
1608815400000|2020-12-24 13:10:00|10436.8|10430.8|10438.7|10432.7|10438.7|10432.7|10436.1|10430.1|0
1608815700000|2020-12-24 13:15:00|10438.2|10432.2|10439.2|10433.2|10440.3|10434.3|10436.1|10430.1|0
1608816000000|2020-12-24 13:20:00|10439.7|10433.7|10438.7|10432.7|10439.7|10433.7|10437.1|10431.1|0
1608816300000|2020-12-24 13:25:00|10439.2|10433.2|10438.7|10432.7|10439.7|10433.7|10438.7|10432.7|0
1608816600000|2020-12-24 13:30:00|10438.2|10432.2|10439.7|10433.7|10440.3|10434.3|10438.2|10432.2|0
1608816900000|2020-12-24 13:35:00|10439.5|10433.5|10438.2|10432.2|10439.7|10433.7|10438.2|10432.2|0
1608817200000|2020-12-24 13:40:00|10438.7|10432.7|10438.7|10432.7|10438.7|10432.7|10438.2|10432.2|0
1608817500000|2020-12-24 13:45:00|10438.2|10432.2|10436.6|10430.6|10438.2|10432.2|10435.5|10429.5|0
1608817800000|2020-12-24 13:50:00|10436.1|10430.1|10437.6|10431.6|10437.6|10431.6|10436.1|10430.1|0
1608818100000|2020-12-24 13:55:00|10438.2|10432.2|10438.2|10432.2|10438.2|10432.2|10436.6|10430.6|0
1608818400000|2020-12-24 14:00:00|10438.7|10432.7|10437.6|10431.6|10438.7|10432.7|10436.6|10430.6|0
1608818700000|2020-12-24 14:05:00|10437.1|10431.1|10435|10429|10437.6|10431.6|10435|10429|0
1608819000000|2020-12-24 14:10:00|10434.5|10428.5|10435.5|10429.5|10436.6|10430.6|10434.5|10428.5|0
1608819300000|2020-12-24 14:15:00|10436.1|10430.1|10434.5|10428.5|10436.6|10430.6|10434.5|10428.5|0
1608819600000|2020-12-24 14:20:00|10435|10429|10435|10429|10435|10429|10434|10428|0
1608819900000|2020-12-24 14:25:00|10435.5|10429.5|10436.1|10430.1|10436.6|10430.6|10435|10429|0
1608820200000|2020-12-24 14:30:00|10436.6|10430.6|10444.5|10438.5|10445.5|10439.5|10434|10428|0
1608820500000|2020-12-24 14:35:00|10443.9|10437.9|10442.4|10436.4|10446|10440|10438.2|10432.2|0
1608820800000|2020-12-24 14:40:00|10442.9|10436.9|10444.2|10438.2|10445.5|10439.5|10441.8|10435.8|0
1608821100000|2020-12-24 14:45:00|10444.5|10438.5|10438.2|10432.2|10445|10439|10437.1|10431.1|0
1608821400000|2020-12-24 14:50:00|10438.7|10432.7|10439.7|10433.7|10440.8|10434.8|10436.1|10430.1|0
1608821700000|2020-12-24 14:55:00|10440.3|10434.3|10442.4|10436.4|10443.1|10437.1|10438.7|10432.7|0
1608822000000|2020-12-24 15:00:00|10442.9|10436.9|10441|10435|10443.1|10437.1|10439.5|10433.5|0
1608822300000|2020-12-24 15:05:00|10440.8|10434.8|10442.6|10436.6|10445.8|10439.8|10439.5|10433.5|0
1608822600000|2020-12-24 15:10:00|10442.1|10436.1|10443.1|10437.1|10445.2|10439.2|10442.1|10436.1|0
1608822900000|2020-12-24 15:15:00|10442.6|10436.6|10444.7|10438.7|10445.2|10439.2|10442.6|10436.6|0
1608823200000|2020-12-24 15:20:00|10445.2|10439.2|10446.8|10440.8|10447.6|10441.6|10444.7|10438.7|0
1608823500000|2020-12-24 15:25:00|10446.2|10440.2|10447.3|10441.3|10448.3|10442.3|10446.2|10440.2|0
1608823800000|2020-12-24 15:30:00|10447|10441|10448.9|10442.9|10449.4|10443.4|10445.7|10439.7|0
1608824100000|2020-12-24 15:35:00|10448.6|10442.6|10444.7|10438.7|10448.9|10442.9|10444.1|10438.1|0
1608824400000|2020-12-24 15:40:00|10445.2|10439.2|10443.6|10437.6|10445.7|10439.7|10443.1|10437.1|0
1608824700000|2020-12-24 15:45:00|10443.1|10437.1|10442.6|10436.6|10443.6|10437.6|10438.9|10432.9|0
1608825000000|2020-12-24 15:50:00|10442.3|10436.3|10442|10436|10443.6|10437.6|10441|10435|0
1608825300000|2020-12-24 15:55:00|10441.8|10435.8|10438.4|10432.4|10442|10436|10437.6|10431.6|0
1608825600000|2020-12-24 16:00:00|10437.8|10431.8|10439.9|10433.9|10439.9|10433.9|10435.2|10429.2|0
1608825900000|2020-12-24 16:05:00|10439.4|10433.4|10441.5|10435.5|10441.5|10435.5|10438.9|10432.9|0
1608826200000|2020-12-24 16:10:00|10441.8|10435.8|10444.1|10438.1|10445.2|10439.2|10441.5|10435.5|0
1608826500000|2020-12-24 16:15:00|10444.4|10438.4|10439.7|10433.7|10444.7|10438.7|10439.7|10433.7|0
1608826800000|2020-12-24 16:20:00|10439.9|10433.9|10438.6|10432.6|10442.8|10436.8|10438.6|10432.6|0
1608827100000|2020-12-24 16:25:00|10439.2|10433.2|10433.9|10427.9|10439.7|10433.7|10433.9|10427.9|0
1608827400000|2020-12-24 16:30:00|10433.4|10427.4|10437.1|10431.1|10437.1|10431.1|10429.7|10423.7|0
1608827700000|2020-12-24 16:35:00|10436.5|10430.5|10434.4|10428.4|10437.6|10431.6|10433.9|10427.9|0
1608828000000|2020-12-24 16:40:00|10433.9|10427.9|10433.4|10427.4|10436.5|10430.5|10432.8|10426.8|0
1608828300000|2020-12-24 16:45:00|10432.8|10426.8|10429.2|10423.2|10433.9|10427.9|10428.1|10422.1|0
1608828600000|2020-12-24 16:50:00|10429.7|10423.7|10431.8|10425.8|10432.3|10426.3|10426.5|10420.5|0
1608828900000|2020-12-24 16:55:00|10431.3|10425.3|10431.8|10425.8|10431.8|10425.8|10429.7|10423.7|0
1608829200000|2020-12-24 17:00:00|10430.2|10424.2|10423.7|10417.7|10430.2|10424.2|10423.4|10417.4|0
1608829500000|2020-12-24 17:05:00|10423.4|10417.4|10429.7|10423.7|10431.8|10425.8|10423.4|10417.4|0
1608829800000|2020-12-24 17:10:00|10430.2|10424.2|10433.9|10427.9|10436|10430|10430.2|10424.2|0
1608830100000|2020-12-24 17:15:00|10433.4|10427.4|10429.9|10423.9|10433.9|10427.9|10429.4|10423.4|0
1608830400000|2020-12-24 17:20:00|10430.5|10424.5|10431|10425|10432.6|10426.6|10427.3|10421.3|0
1608830700000|2020-12-24 17:25:00|10431.5|10425.5|10438.9|10432.9|10438.9|10432.9|10431.3|10425.3|0
1608831000000|2020-12-24 17:30:00|10439.4|10433.4|10443.6|10437.6|10444.1|10438.1|10438.4|10432.4|0
1608831300000|2020-12-24 17:35:00|10443.1|10437.1|10441.5|10435.5|10444.1|10438.1|10440.5|10434.5|0
1608831600000|2020-12-24 17:40:00|10441|10435|10441.5|10435.5|10442.6|10436.6|10438.4|10432.4|0
1608831900000|2020-12-24 17:45:00|10441|10435|10447.8|10441.8|10447.8|10441.8|10440.5|10434.5|0
1608832200000|2020-12-24 17:50:00|10448.9|10442.9|10448.3|10442.3|10452.5|10446.5|10447.6|10441.6|0
1608832500000|2020-12-24 17:55:00|10448.9|10442.9|10455.7|10449.7|10455.7|10449.7|10447.3|10441.3|0
1608832800000|2020-12-24 18:00:00|10456.2|10450.2|10452.5|10446.5|10456.7|10450.7|10449.9|10443.9|0
1608833100000|2020-12-24 18:05:00|10453.1|10447.1|10454.1|10448.1|10455.7|10449.7|10452|10446|0
1608833400000|2020-12-24 18:10:00|10454.6|10448.6|10450.4|10444.4|10455.7|10449.7|10450.4|10444.4|0
1609110000000|2020-12-27 23:00:00|10432.9|10426.9|10436.9|10430.9|10437.4|10431.4|10426.9|10420.9|0
1609110300000|2020-12-27 23:05:00|10437.1|10431.1|10448.2|10442.2|10449.7|10443.7|10437.1|10431.1|0
1609110600000|2020-12-27 23:10:00|10448.4|10442.4|10461.4|10455.4|10462.9|10456.9|10448.4|10442.4|0
1609110900000|2020-12-27 23:15:00|10461.6|10455.6|10457.2|10451.2|10468.4|10462.4|10456.4|10450.4|0
1609111200000|2020-12-27 23:20:00|10457.1|10451.1|10479.3|10473.3|10486|10480|10454.2|10448.2|0
1609111500000|2020-12-27 23:25:00|10479.5|10473.5|10484.4|10478.4|10492.5|10486.5|10479.3|10473.3|0
1609111800000|2020-12-27 23:30:00|10483.9|10477.9|10482.5|10476.5|10485.7|10479.7|10479.4|10473.4|0
1609112100000|2020-12-27 23:35:00|10482.7|10476.7|10485.6|10479.6|10486.1|10480.1|10482.2|10476.2|0
1609112400000|2020-12-27 23:40:00|10485.3|10479.3|10481.1|10475.1|10485.6|10479.6|10479.3|10473.3|0
1609112700000|2020-12-27 23:45:00|10481.3|10475.3|10477.5|10471.5|10481.3|10475.3|10476.2|10470.2|0
1609113000000|2020-12-27 23:50:00|10477.4|10471.4|10479.3|10473.3|10479.3|10473.3|10476.7|10470.7|0
1609113300000|2020-12-27 23:55:00|10479|10473|10480.3|10474.3|10480.6|10474.6|10477.2|10471.2|0
1609113600000|2020-12-28 00:00:00|10480.4|10474.4|10481.1|10475.1|10485.5|10479.5|10480.3|10474.3|0
1609113900000|2020-12-28 00:05:00|10480.8|10474.8|10475.7|10469.7|10481.1|10475.1|10474.9|10468.9|0
1609114200000|2020-12-28 00:10:00|10476.2|10470.2|10463.9|10457.9|10476.7|10470.7|10463.9|10457.9|0
1609114500000|2020-12-28 00:15:00|10463.4|10457.4|10453.2|10447.2|10472.1|10466.1|10445|10439|0
1609114800000|2020-12-28 00:20:00|10452.8|10446.8|10461.6|10455.6|10463.9|10457.9|10452.1|10446.1|0
1609115100000|2020-12-28 00:25:00|10461.7|10455.7|10469.2|10463.2|10471.6|10465.6|10461.7|10455.7|0
1609115400000|2020-12-28 00:30:00|10469.3|10463.3|10466.7|10460.7|10474.3|10468.3|10462.1|10456.1|0
1609115700000|2020-12-28 00:35:00|10467.1|10461.1|10469.9|10463.9|10475.9|10469.9|10467.1|10461.1|0
1609116000000|2020-12-28 00:40:00|10468.8|10462.8|10473.7|10467.7|10476.2|10470.2|10468.8|10462.8|0
1609116300000|2020-12-28 00:45:00|10473.8|10467.8|10470.1|10464.1|10475|10469|10470.1|10464.1|0
1609116600000|2020-12-28 00:50:00|10470.2|10464.2|10472.4|10466.4|10472.5|10466.5|10467.7|10461.7|0
1609116900000|2020-12-28 00:55:00|10472.5|10466.5|10474.7|10468.7|10474.7|10468.7|10470|10464|0
1609117200000|2020-12-28 01:00:00|10474.8|10468.8|10469.1|10463.1|10475.1|10469.1|10467.8|10461.8|0
1609117500000|2020-12-28 01:05:00|10468.7|10462.7|10470.8|10464.8|10471|10465|10465.7|10459.7|0
1609117800000|2020-12-28 01:10:00|10470.9|10464.9|10472.1|10466.1|10473.5|10467.5|10466.2|10460.2|0
1609118100000|2020-12-28 01:15:00|10472.5|10466.5|10462.9|10456.9|10473.3|10467.3|10459.3|10453.3|0
1609118400000|2020-12-28 01:20:00|10462.5|10456.5|10464.3|10458.3|10465.5|10459.5|10457|10451|0
1609118700000|2020-12-28 01:25:00|10466.6|10460.6|10466.6|10460.6|10466.6|10460.6|10464.1|10458.1|0
1609119000000|2020-12-28 01:30:00|10466.5|10460.5|10471.1|10465.1|10471.2|10465.2|10464.2|10458.2|0
1609119300000|2020-12-28 01:35:00|10470.7|10464.7|10473.8|10467.8|10473.8|10467.8|10468.8|10462.8|0
1609119600000|2020-12-28 01:40:00|10473.9|10467.9|10474|10468|10476.3|10470.3|10471.6|10465.6|0
1609119900000|2020-12-28 01:45:00|10472.8|10466.8|10469.5|10463.5|10474|10468|10469.3|10463.3|0
1609120200000|2020-12-28 01:50:00|10469.4|10463.4|10467.2|10461.2|10469.6|10463.6|10467.1|10461.1|0
1609120500000|2020-12-28 01:55:00|10467.3|10461.3|10467.4|10461.4|10469.7|10463.7|10464.9|10458.9|0
1609120800000|2020-12-28 02:00:00|10467.5|10461.5|10465.2|10459.2|10467.6|10461.6|10465.1|10459.1|0
1609121100000|2020-12-28 02:05:00|10466|10460|10465.1|10459.1|10467.5|10461.5|10465.1|10459.1|0
1609121400000|2020-12-28 02:10:00|10465.2|10459.2|10467.5|10461.5|10467.6|10461.6|10462.7|10456.7|0
1609121700000|2020-12-28 02:15:00|10467.6|10461.6|10469.9|10463.9|10469.9|10463.9|10467.4|10461.4|0
1609122000000|2020-12-28 02:20:00|10470|10464|10477.2|10471.2|10477.3|10471.3|10469.8|10463.8|0
1609122300000|2020-12-28 02:25:00|10477.1|10471.1|10472.3|10466.3|10477.1|10471.1|10472.3|10466.3|0
1609122600000|2020-12-28 02:30:00|10472.4|10466.4|10477.1|10471.1|10477.3|10471.3|10470.1|10464.1|0
1609122900000|2020-12-28 02:35:00|10476.7|10470.7|10477.1|10471.1|10477.1|10471.1|10474.8|10468.8|0
1609123200000|2020-12-28 02:40:00|10477.2|10471.2|10477|10471|10477.2|10471.2|10477|10471|0
1609123500000|2020-12-28 02:45:00|10477.1|10471.1|10479.6|10473.6|10479.7|10473.7|10477.1|10471.1|0
1609123800000|2020-12-28 02:50:00|10479.7|10473.7|10477.5|10471.5|10480|10474|10477.4|10471.4|0
1609124100000|2020-12-28 02:55:00|10477.9|10471.9|10479.6|10473.6|10479.8|10473.8|10477.3|10471.3|0
1609124400000|2020-12-28 03:00:00|10479.7|10473.7|10484.7|10478.7|10487|10481|10479.7|10473.7|0
1609124700000|2020-12-28 03:05:00|10484.6|10478.6|10484.7|10478.7|10487.1|10481.1|10482.3|10476.3|0
1609125000000|2020-12-28 03:10:00|10484.6|10478.6|10489|10483|10489|10483|10482|10476|0
1609125300000|2020-12-28 03:15:00|10488.9|10482.9|10486.7|10480.7|10489.1|10483.1|10486.6|10480.6|0
1609125600000|2020-12-28 03:20:00|10486.8|10480.8|10484.6|10478.6|10486.9|10480.9|10479.8|10473.8|0
1609125900000|2020-12-28 03:25:00|10484.7|10478.7|10484.5|10478.5|10487.1|10481.1|10484.5|10478.5|0
1609126200000|2020-12-28 03:30:00|10483.7|10477.7|10489|10483|10489.1|10483.1|10482.3|10476.3|0
1609126500000|2020-12-28 03:35:00|10488.9|10482.9|10488.8|10482.8|10491.3|10485.3|10488.8|10482.8|0
1609126800000|2020-12-28 03:40:00|10488.7|10482.7|10488.8|10482.8|10488.9|10482.9|10486.4|10480.4|0
1609127100000|2020-12-28 03:45:00|10488.9|10482.9|10486.6|10480.6|10491.2|10485.2|10486.5|10480.5|0
1609127400000|2020-12-28 03:50:00|10485.8|10479.8|10486.7|10480.7|10486.7|10480.7|10484.3|10478.3|0
1609127700000|2020-12-28 03:55:00|10486.6|10480.6|10484.4|10478.4|10489|10483|10484.4|10478.4|0
1609128000000|2020-12-28 04:00:00|10484.3|10478.3|10479.6|10473.6|10484.4|10478.4|10479.6|10473.6|0
1609128300000|2020-12-28 04:05:00|10479.7|10473.7|10479.5|10473.5|10482|10476|10479.5|10473.5|0
1609128600000|2020-12-28 04:10:00|10479.4|10473.4|10479.4|10473.4|10479.5|10473.5|10479.4|10473.4|0
1609128900000|2020-12-28 04:15:00|10479.5|10473.5|10479.5|10473.5|10481.8|10475.8|10479.5|10473.5|0
1609129200000|2020-12-28 04:20:00|10479.4|10473.4|10479.4|10473.4|10479.5|10473.5|10479.4|10473.4|0
1609129500000|2020-12-28 04:25:00|10479.5|10473.5|10479.5|10473.5|10479.6|10473.6|10478.4|10472.4|0
1609129800000|2020-12-28 04:30:00|10479.6|10473.6|10481.8|10475.8|10481.9|10475.9|10479.5|10473.5|0
1609130100000|2020-12-28 04:35:00|10481.9|10475.9|10481.8|10475.8|10481.9|10475.9|10481.8|10475.8|0
1609130400000|2020-12-28 04:40:00|10482.2|10476.2|10484.2|10478.2|10484.2|10478.2|10481.8|10475.8|0
1609130700000|2020-12-28 04:45:00|10484.3|10478.3|10484.4|10478.4|10484.4|10478.4|10481.9|10475.9|0
1609131000000|2020-12-28 04:50:00|10484.3|10478.3|10484.3|10478.3|10484.3|10478.3|10482.1|10476.1|0
1609131300000|2020-12-28 04:55:00|10483.9|10477.9|10481.8|10475.8|10483.9|10477.9|10479.6|10473.6|0
1609131600000|2020-12-28 05:00:00|10482|10476|10479.7|10473.7|10482|10476|10479.6|10473.6|0
1609132200000|2020-12-28 05:10:00|10479.6|10473.6|10484.4|10478.4|10484.4|10478.4|10479.6|10473.6|0
1609132500000|2020-12-28 05:15:00|10485.2|10479.2|10484.5|10478.5|10486.6|10480.6|10484.4|10478.4|0
1609132800000|2020-12-28 05:20:00|10484.9|10478.9|10484.5|10478.5|10486.8|10480.8|10484.4|10478.4|0
1609133100000|2020-12-28 05:25:00|10484.2|10478.2|10484.3|10478.3|10484.3|10478.3|10484.2|10478.2|0
1609133400000|2020-12-28 05:30:00|10484.2|10478.2|10484.3|10478.3|10484.3|10478.3|10481.9|10475.9|0
1609133700000|2020-12-28 05:35:00|10484.4|10478.4|10484.2|10478.2|10484.4|10478.4|10484.2|10478.2|0
1609134000000|2020-12-28 05:40:00|10483.4|10477.4|10479.4|10473.4|10483.4|10477.4|10479.4|10473.4|0
1609134300000|2020-12-28 05:45:00|10479.3|10473.3|10479.3|10473.3|10479.4|10473.4|10479.2|10473.2|0
1609134600000|2020-12-28 05:50:00|10479.2|10473.2|10479.4|10473.4|10479.4|10473.4|10479.2|10473.2|0
1609134900000|2020-12-28 05:55:00|10479.3|10473.3|10479.6|10473.6|10480.1|10474.1|10479.3|10473.3|0
1609135200000|2020-12-28 06:00:00|10480.4|10474.4|10479.5|10473.5|10481.9|10475.9|10479.5|10473.5|0
1609135500000|2020-12-28 06:05:00|10479.6|10473.6|10471.3|10465.3|10479.6|10473.6|10470.2|10464.2|0
1609135800000|2020-12-28 06:10:00|10470.9|10464.9|10471.5|10465.5|10472.7|10466.7|10470.2|10464.2|0
1609136100000|2020-12-28 06:15:00|10471.1|10465.1|10472.7|10466.7|10472.8|10466.8|10470.3|10464.3|0
1609136400000|2020-12-28 06:20:00|10472.8|10466.8|10472.8|10466.8|10475.2|10469.2|10472.7|10466.7|0
1609136700000|2020-12-28 06:25:00|10472.7|10466.7|10475.1|10469.1|10475.2|10469.2|10472.7|10466.7|0
1609137000000|2020-12-28 06:30:00|10474.7|10468.7|10473|10467|10475.1|10469.1|10472.6|10466.6|0
1609137300000|2020-12-28 06:35:00|10473.8|10467.8|10479.9|10473.9|10479.9|10473.9|10473.8|10467.8|0
1609137600000|2020-12-28 06:40:00|10479.8|10473.8|10479.9|10473.9|10482.1|10476.1|10478.8|10472.8|0
1609137900000|2020-12-28 06:45:00|10479.8|10473.8|10479.7|10473.7|10479.9|10473.9|10479.5|10473.5|0
1609138200000|2020-12-28 06:50:00|10479.6|10473.6|10475.1|10469.1|10479.7|10473.7|10475.1|10469.1|0
1609138500000|2020-12-28 06:55:00|10475.5|10469.5|10481.8|10475.8|10481.9|10475.9|10475.1|10469.1|0
1609138800000|2020-12-28 07:00:00|10465.4|10463.4|10459.9|10457.9|10465.4|10463.4|10450.4|10448.4|142
1609139100000|2020-12-28 07:05:00|10460.4|10458.4|10463.4|10461.4|10464.4|10462.4|10456.9|10454.9|76
1609139400000|2020-12-28 07:10:00|10462.9|10460.9|10465.4|10463.4|10466.4|10464.4|10462.9|10460.9|24
1609139700000|2020-12-28 07:15:00|10467.4|10465.4|10473.4|10471.4|10473.4|10471.4|10467.4|10465.4|68
1609140000000|2020-12-28 07:20:00|10474.9|10472.9|10484.4|10482.4|10485.4|10483.4|10474.9|10472.9|133
1609140300000|2020-12-28 07:25:00|10483.9|10481.9|10479.4|10477.4|10483.9|10481.9|10477.4|10475.4|23
1609140600000|2020-12-28 07:30:00|10478.9|10476.9|10484.9|10482.9|10484.9|10482.9|10477.4|10475.4|36
1609140900000|2020-12-28 07:35:00|10484.4|10482.4|10485.4|10483.4|10486.4|10484.4|10483.4|10481.4|31
1609141200000|2020-12-28 07:40:00|10484.9|10482.9|10482.4|10480.4|10485.4|10483.4|10478.9|10476.9|23
1609141500000|2020-12-28 07:45:00|10481.9|10479.9|10474.9|10472.9|10481.9|10479.9|10473.4|10471.4|28
1609141800000|2020-12-28 07:50:00|10475.4|10473.4|10476.9|10474.9|10476.9|10474.9|10473.9|10471.9|6
1609142100000|2020-12-28 07:55:00|10476.4|10474.4|10493.9|10491.9|10493.9|10491.9|10471.4|10469.4|124
1609142400000|2020-12-28 08:00:00|10497.4|10495.4|10502.4|10500.4|10515.4|10513.4|10484.4|10482.4|1022
1609142700000|2020-12-28 08:05:00|10501.9|10499.9|10509.4|10507.4|10514.9|10512.9|10498.9|10496.9|649
1609143000000|2020-12-28 08:10:00|10509.9|10507.9|10509.4|10507.4|10520.9|10518.9|10502.9|10500.9|433
1609143300000|2020-12-28 08:15:00|10509.9|10507.9|10511.9|10509.9|10514.4|10512.4|10505.9|10503.9|181
1609143600000|2020-12-28 08:20:00|10509.4|10507.4|10519.4|10517.4|10522.4|10520.4|10508.4|10506.4|284
1609143900000|2020-12-28 08:25:00|10518.9|10516.9|10525.4|10523.4|10525.9|10523.9|10516.4|10514.4|271
1609144200000|2020-12-28 08:30:00|10525.9|10523.9|10513.4|10511.4|10528.9|10526.9|10512.9|10510.9|401
1609144500000|2020-12-28 08:35:00|10513.9|10511.9|10507.9|10505.9|10514.9|10512.9|10502.4|10500.4|194
1609144800000|2020-12-28 08:40:00|10506.9|10504.9|10505.4|10503.4|10510.4|10508.4|10500.9|10498.9|294
1609145100000|2020-12-28 08:45:00|10505.9|10503.9|10524.9|10522.9|10524.9|10522.9|10505.9|10503.9|153
1609145400000|2020-12-28 08:50:00|10525.9|10523.9|10523.9|10521.9|10526.9|10524.9|10514.9|10512.9|208
1609145700000|2020-12-28 08:55:00|10524.4|10522.4|10534.4|10532.4|10534.4|10532.4|10524.4|10522.4|318
1609146000000|2020-12-28 09:00:00|10533.9|10531.9|10532.4|10530.4|10535.4|10533.4|10527.4|10525.4|128
1609146300000|2020-12-28 09:05:00|10532.9|10530.9|10537.9|10535.9|10541.4|10539.4|10532.9|10530.9|192
1609146600000|2020-12-28 09:10:00|10536.9|10534.9|10541.4|10539.4|10546.9|10544.9|10535.9|10533.9|151
1609146900000|2020-12-28 09:15:00|10542.4|10540.4|10544.4|10542.4|10546.9|10544.9|10539.9|10537.9|113
1609147200000|2020-12-28 09:20:00|10544.9|10542.9|10550.4|10548.4|10551.9|10549.9|10543.4|10541.4|223
1609147500000|2020-12-28 09:25:00|10549.9|10547.9|10542.9|10540.9|10550.9|10548.9|10542.9|10540.9|151
1609147800000|2020-12-28 09:30:00|10543.4|10541.4|10543.4|10541.4|10545.9|10543.9|10536.4|10534.4|284
1609148100000|2020-12-28 09:35:00|10542.9|10540.9|10536.4|10534.4|10545.9|10543.9|10535.9|10533.9|196
1609148400000|2020-12-28 09:40:00|10536.9|10534.9|10542.4|10540.4|10543.9|10541.9|10536.9|10534.9|160
1609148700000|2020-12-28 09:45:00|10542.9|10540.9|10540.9|10538.9|10544.9|10542.9|10539.9|10537.9|250
1609149000000|2020-12-28 09:50:00|10540.4|10538.4|10542.4|10540.4|10546.9|10544.9|10540.4|10538.4|139
1609149300000|2020-12-28 09:55:00|10542.9|10540.9|10544.9|10542.9|10545.4|10543.4|10541.9|10539.9|94
1609149600000|2020-12-28 10:00:00|10545.9|10543.9|10537.9|10535.9|10545.9|10543.9|10537.9|10535.9|80
1609149900000|2020-12-28 10:05:00|10538.4|10536.4|10544.9|10542.9|10546.9|10544.9|10538.4|10536.4|94
1609150200000|2020-12-28 10:10:00|10544.4|10542.4|10545.9|10543.9|10546.9|10544.9|10542.9|10540.9|120
1609150500000|2020-12-28 10:15:00|10546.4|10544.4|10550.4|10548.4|10551.9|10549.9|10546.4|10544.4|132
1609150800000|2020-12-28 10:20:00|10549.9|10547.9|10546.9|10544.9|10551.9|10549.9|10545.9|10543.9|188
1609151100000|2020-12-28 10:25:00|10547.4|10545.4|10558.9|10556.9|10559.9|10557.9|10546.9|10544.9|103
1609151400000|2020-12-28 10:30:00|10559.4|10557.4|10557.4|10555.4|10561.9|10559.9|10555.9|10553.9|206
1609151700000|2020-12-28 10:35:00|10557.9|10555.9|10558.9|10556.9|10561.9|10559.9|10555.9|10553.9|321
1609152000000|2020-12-28 10:40:00|10558.4|10556.4|10561.9|10559.9|10561.9|10559.9|10555.9|10553.9|85
1609152300000|2020-12-28 10:45:00|10561.4|10559.4|10559.9|10557.9|10567.4|10565.4|10559.9|10557.9|80
1609152600000|2020-12-28 10:50:00|10560.4|10558.4|10559.4|10557.4|10561.9|10559.9|10557.9|10555.9|81
1609152900000|2020-12-28 10:55:00|10558.9|10556.9|10555.4|10553.4|10559.9|10557.9|10553.4|10551.4|164
1609153200000|2020-12-28 11:00:00|10555.9|10553.9|10559.9|10557.9|10560.9|10558.9|10554.9|10552.9|154
1609153500000|2020-12-28 11:05:00|10560.4|10558.4|10564.4|10562.4|10564.9|10562.9|10560.4|10558.4|66
1609153800000|2020-12-28 11:10:00|10563.9|10561.9|10569.9|10567.9|10571.4|10569.4|10562.9|10560.9|128
1609154100000|2020-12-28 11:15:00|10569.4|10567.4|10567.4|10565.4|10571.9|10569.9|10566.9|10564.9|45
1609154400000|2020-12-28 11:20:00|10567.9|10565.9|10569.4|10567.4|10569.4|10567.4|10564.9|10562.9|53
1609154700000|2020-12-28 11:25:00|10569.9|10567.9|10573.4|10571.4|10573.4|10571.4|10569.9|10567.9|64
1609155000000|2020-12-28 11:30:00|10572.9|10570.9|10578.4|10576.4|10578.4|10576.4|10572.9|10570.9|180
1609155300000|2020-12-28 11:35:00|10578.9|10576.9|10584.9|10582.9|10584.9|10582.9|10578.9|10576.9|234
1609155600000|2020-12-28 11:40:00|10584.4|10582.4|10587.9|10585.9|10593.9|10591.9|10584.4|10582.4|275
1609155900000|2020-12-28 11:45:00|10588.4|10586.4|10586.4|10584.4|10589.9|10587.9|10584.9|10582.9|124
1609156200000|2020-12-28 11:50:00|10586.9|10584.9|10597.4|10595.4|10598.4|10596.4|10586.9|10584.9|190
1609156500000|2020-12-28 11:55:00|10597.9|10595.9|10602.4|10600.4|10602.9|10600.9|10595.9|10593.9|151
1609156800000|2020-12-28 12:00:00|10601.4|10599.4|10597.9|10595.9|10602.4|10600.4|10597.4|10595.4|174
1609157100000|2020-12-28 12:05:00|10598.4|10596.4|10593.4|10591.4|10599.4|10597.4|10591.9|10589.9|169
1609157400000|2020-12-28 12:10:00|10593.9|10591.9|10598.9|10596.9|10598.9|10596.9|10592.9|10590.9|143
1609157700000|2020-12-28 12:15:00|10599.9|10597.9|10595.9|10593.9|10600.9|10598.9|10594.9|10592.9|133
1609158000000|2020-12-28 12:20:00|10595.4|10593.4|10596.9|10594.9|10598.9|10596.9|10593.9|10591.9|114
1609158300000|2020-12-28 12:25:00|10597.4|10595.4|10597.9|10595.9|10599.9|10597.9|10595.9|10593.9|97
1609158600000|2020-12-28 12:30:00|10598.4|10596.4|10597.4|10595.4|10600.4|10598.4|10595.4|10593.4|104
1609158900000|2020-12-28 12:35:00|10597.9|10595.9|10591.4|10589.4|10597.9|10595.9|10590.9|10588.9|122
1609159200000|2020-12-28 12:40:00|10590.2|10588.2|10594.2|10592.2|10595.7|10593.7|10588.7|10586.7|118
1609159500000|2020-12-28 12:45:00|10593.7|10591.7|10594.7|10592.7|10595.7|10593.7|10590.7|10588.7|61
1609159800000|2020-12-28 12:50:00|10594.2|10592.2|10591.7|10589.7|10596.2|10594.2|10588.7|10586.7|84
1609160100000|2020-12-28 12:55:00|10592.2|10590.2|10584.7|10582.7|10592.2|10590.2|10584.7|10582.7|151
1609160400000|2020-12-28 13:00:00|10585.2|10583.2|10580.7|10578.7|10585.7|10583.7|10577.7|10575.7|145
1609160700000|2020-12-28 13:05:00|10579.7|10577.7|10571.7|10569.7|10579.7|10577.7|10571.2|10569.2|192
1609161000000|2020-12-28 13:10:00|10571.2|10569.2|10567.7|10565.7|10572.2|10570.2|10567.7|10565.7|115
1609161300000|2020-12-28 13:15:00|10568.2|10566.2|10570.7|10568.7|10570.7|10568.7|10562.7|10560.7|280
1609161600000|2020-12-28 13:20:00|10570.2|10568.2|10572.2|10570.2|10574.2|10572.2|10570.2|10568.2|62
1609161900000|2020-12-28 13:25:00|10571.7|10569.7|10571.7|10569.7|10572.7|10570.7|10569.7|10567.7|67
1609162200000|2020-12-28 13:30:00|10572.2|10570.2|10578.7|10576.7|10578.7|10576.7|10572.2|10570.2|81
1609162500000|2020-12-28 13:35:00|10579.2|10577.2|10582.2|10580.2|10582.2|10580.2|10578.7|10576.7|54
1609162800000|2020-12-28 13:40:00|10582.7|10580.7|10584.7|10582.7|10584.7|10582.7|10580.2|10578.2|109
1609163100000|2020-12-28 13:45:00|10585.2|10583.2|10583.7|10581.7|10585.7|10583.7|10578.2|10576.2|92
1609163400000|2020-12-28 13:50:00|10583.2|10581.2|10586.7|10584.7|10588.7|10586.7|10583.2|10581.2|121
1609163700000|2020-12-28 13:55:00|10585.7|10583.7|10590.2|10588.2|10590.7|10588.7|10583.7|10581.7|104
1609164000000|2020-12-28 14:00:00|10590.7|10588.7|10589.2|10587.2|10592.7|10590.7|10588.2|10586.2|97
1609164300000|2020-12-28 14:05:00|10588.7|10586.7|10587.7|10585.7|10590.7|10588.7|10586.2|10584.2|70
1609164600000|2020-12-28 14:10:00|10588.2|10586.2|10587.7|10585.7|10590.2|10588.2|10586.7|10584.7|86
1609164900000|2020-12-28 14:15:00|10588.7|10586.7|10584.2|10582.2|10590.7|10588.7|10584.2|10582.2|123
1609165200000|2020-12-28 14:20:00|10584.7|10582.7|10584.7|10582.7|10585.7|10583.7|10581.7|10579.7|119
1609165500000|2020-12-28 14:25:00|10585.2|10583.2|10584.2|10582.2|10585.2|10583.2|10581.2|10579.2|67
1609165800000|2020-12-28 14:30:00|10584.7|10582.7|10572.2|10570.2|10584.7|10582.7|10568.7|10566.7|357
1609166100000|2020-12-28 14:35:00|10572.7|10570.7|10572.2|10570.2|10574.7|10572.7|10568.2|10566.2|235
1609166400000|2020-12-28 14:40:00|10571.7|10569.7|10568.7|10566.7|10573.7|10571.7|10567.7|10565.7|118
1609166700000|2020-12-28 14:45:00|10568.2|10566.2|10572.7|10570.7|10573.7|10571.7|10561.7|10559.7|305
1609167000000|2020-12-28 14:50:00|10572.2|10570.2|10572.2|10570.2|10572.7|10570.7|10569.2|10567.2|135
1609167300000|2020-12-28 14:55:00|10572.7|10570.7|10570.2|10568.2|10573.7|10571.7|10567.7|10565.7|192
1609167600000|2020-12-28 15:00:00|10570.7|10568.7|10578.2|10576.2|10578.7|10576.7|10570.2|10568.2|218
1609167900000|2020-12-28 15:05:00|10577.7|10575.7|10581.7|10579.7|10581.7|10579.7|10575.7|10573.7|210
1609168200000|2020-12-28 15:10:00|10582.6|10580.6|10589.1|10587.1|10589.1|10587.1|10582.6|10580.6|192
1609168500000|2020-12-28 15:15:00|10588.6|10586.6|10590.1|10588.1|10592.1|10590.1|10587.1|10585.1|129
1609168800000|2020-12-28 15:20:00|10590.6|10588.6|10594.6|10592.6|10596.6|10594.6|10588.1|10586.1|270
1609169100000|2020-12-28 15:25:00|10595.1|10593.1|10592.6|10590.6|10597.1|10595.1|10592.6|10590.6|308
1609169400000|2020-12-28 15:30:00|10593.1|10591.1|10600.1|10598.1|10600.6|10598.6|10592.6|10590.6|417
1609169700000|2020-12-28 15:35:00|10599.6|10597.6|10602.6|10600.6|10602.6|10600.6|10596.6|10594.6|480
1609170000000|2020-12-28 15:40:00|10602.1|10600.1|10608.6|10606.6|10609.6|10607.6|10601.6|10599.6|363
1609170300000|2020-12-28 15:45:00|10609.1|10607.1|10605.6|10603.6|10612.6|10610.6|10604.1|10602.1|445
1609170600000|2020-12-28 15:50:00|10605.1|10603.1|10605.6|10603.6|10609.6|10607.6|10604.6|10602.6|260
1609170900000|2020-12-28 15:55:00|10606.6|10604.6|10606.6|10604.6|10608.6|10606.6|10603.6|10601.6|189
1609171200000|2020-12-28 16:00:00|10606.1|10604.1|10606.6|10604.6|10606.6|10604.6|10601.6|10599.6|336
1609171500000|2020-12-28 16:05:00|10606.1|10604.1|10606.6|10604.6|10608.6|10606.6|10603.6|10601.6|148
1609171800000|2020-12-28 16:10:00|10606.1|10604.1|10605.1|10603.1|10606.6|10604.6|10603.6|10601.6|191
1609172100000|2020-12-28 16:15:00|10605.6|10603.6|10601.1|10599.1|10606.6|10604.6|10600.6|10598.6|495
1609172400000|2020-12-28 16:20:00|10602.6|10600.6|10610.6|10608.6|10611.6|10609.6|10602.6|10600.6|290
1609172700000|2020-12-28 16:25:00|10611.1|10609.1|10604.1|10602.1|10616.1|10614.1|10601.6|10599.6|974
1609173000000|2020-12-28 16:30:00|10605.6|10603.6|10609.1|10607.1|10615.6|10613.6|10605.1|10603.1|733
1609173300000|2020-12-28 16:35:00|10608.6|10606.6|10608.6|10606.6|10614.6|10612.6|10604.1|10602.1|355
1609173600000|2020-12-28 16:40:00|10609.6|10607.6|10612.6|10610.6|10616.1|10614.1|10609.6|10607.6|151
1609173900000|2020-12-28 16:45:00|10612.1|10610.1|10609.6|10607.6|10612.1|10610.1|10609.6|10607.6|83
1609174200000|2020-12-28 16:50:00|10608.6|10606.6|10610.1|10608.1|10610.1|10608.1|10607.1|10605.1|17
1609174500000|2020-12-28 16:55:00|10609.6|10607.6|10609.1|10607.1|10610.1|10608.1|10608.6|10606.6|10
1609174800000|2020-12-28 17:00:00|10609.6|10607.6|10605.1|10603.1|10609.6|10607.6|10604.6|10602.6|81
1609175100000|2020-12-28 17:05:00|10605.6|10603.6|10605.6|10603.6|10607.6|10605.6|10602.1|10600.1|28
1609175400000|2020-12-28 17:10:00|10606.6|10604.6|10605.1|10603.1|10606.6|10604.6|10604.1|10602.1|16
1609175700000|2020-12-28 17:15:00|10604.6|10602.6|10606.6|10604.6|10608.6|10606.6|10604.6|10602.6|34
1609176000000|2020-12-28 17:20:00|10606.1|10604.1|10609.6|10607.6|10610.6|10608.6|10605.1|10603.1|10
1609176300000|2020-12-28 17:25:00|10610.6|10608.6|10608.6|10606.6|10610.6|10608.6|10608.1|10606.1|27
1609176600000|2020-12-28 17:30:00|10609.1|10607.1|10608.6|10606.6|10609.6|10607.6|10607.6|10605.6|2
1609176900000|2020-12-28 17:35:00|10609.1|10607.1|10610.6|10608.6|10610.6|10608.6|10608.1|10606.1|5
1609177200000|2020-12-28 17:40:00|10611.1|10609.1|10611.6|10609.6|10611.6|10609.6|10609.1|10607.1|5
1609177500000|2020-12-28 17:45:00|10611.1|10609.1|10609.1|10607.1|10611.1|10609.1|10609.1|10607.1|3
1609177800000|2020-12-28 17:50:00|10608.6|10606.6|10607.1|10605.1|10609.1|10607.1|10606.6|10604.6|6
1609178100000|2020-12-28 17:55:00|10606.6|10604.6|10606.6|10604.6|10607.1|10605.1|10605.6|10603.6|16
1609178400000|2020-12-28 18:00:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10604.6|10602.6|7
1609178700000|2020-12-28 18:05:00|10605.6|10603.6|10605.6|10603.6|10605.6|10603.6|10604.6|10602.6|13
1609179000000|2020-12-28 18:10:00|10605.1|10603.1|10607.1|10605.1|10607.6|10605.6|10605.1|10603.1|8
1609179300000|2020-12-28 18:15:00|10607.6|10605.6|10606.6|10604.6|10607.6|10605.6|10606.6|10604.6|1
1609179600000|2020-12-28 18:20:00|10606.1|10604.1|10604.6|10602.6|10606.1|10604.1|10604.6|10602.6|2
1609179900000|2020-12-28 18:25:00|10605.1|10603.1|10606.1|10604.1|10606.1|10604.1|10605.1|10603.1|1
1609180200000|2020-12-28 18:30:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|15
1609180500000|2020-12-28 18:35:00|10608.1|10606.1|10610.1|10608.1|10611.6|10609.6|10608.1|10606.1|5
1609180800000|2020-12-28 18:40:00|10610.6|10608.6|10610.6|10608.6|10611.6|10609.6|10610.6|10608.6|5
1609181100000|2020-12-28 18:45:00|10610.1|10608.1|10609.1|10607.1|10610.6|10608.6|10609.1|10607.1|3
1609181400000|2020-12-28 18:50:00|10608.6|10606.6|10608.6|10606.6|10610.1|10608.1|10608.6|10606.6|1
1609181700000|2020-12-28 18:55:00|10609.1|10607.1|10607.1|10605.1|10609.1|10607.1|10607.1|10605.1|0
1609182000000|2020-12-28 19:00:00|10607.6|10605.6|10608.1|10606.1|10608.1|10606.1|10607.1|10605.1|4
1609182300000|2020-12-28 19:05:00|10607.6|10605.6|10608.1|10606.1|10608.1|10606.1|10607.1|10605.1|3
1609182600000|2020-12-28 19:10:00|10608.6|10606.6|10610.1|10608.1|10610.1|10608.1|10608.6|10606.6|2
1609182900000|2020-12-28 19:15:00|10609.6|10607.6|10610.1|10608.1|10610.6|10608.6|10609.1|10607.1|1
1609183200000|2020-12-28 19:20:00|10609.6|10607.6|10610.1|10608.1|10611.1|10609.1|10609.1|10607.1|3
1609183500000|2020-12-28 19:25:00|10610.6|10608.6|10610.6|10608.6|10610.6|10608.6|10610.1|10608.1|0
1609183800000|2020-12-28 19:30:00|10610.1|10608.1|10610.6|10608.6|10610.6|10608.6|10610.1|10608.1|1
1609184100000|2020-12-28 19:35:00|10611.6|10609.6|10612.1|10610.1|10613.1|10611.1|10611.1|10609.1|5
1609184400000|2020-12-28 19:40:00|10612.6|10610.6|10613.1|10611.1|10613.6|10611.6|10612.6|10610.6|0
1609184700000|2020-12-28 19:45:00|10613.6|10611.6|10613.1|10611.1|10613.6|10611.6|10612.6|10610.6|0
1609185000000|2020-12-28 19:50:00|10612.6|10610.6|10612.1|10610.1|10612.6|10610.6|10611.6|10609.6|1
1609185300000|2020-12-28 19:55:00|10611.6|10609.6|10610.1|10608.1|10611.6|10609.6|10608.1|10606.1|6
1609185600000|2020-12-28 20:00:00|10609.6|10607.6|10610.1|10608.1|10610.6|10608.6|10609.6|10607.6|2
1609185900000|2020-12-28 20:05:00|10609.6|10607.6|10609.1|10607.1|10610.1|10608.1|10609.1|10607.1|0
1609186200000|2020-12-28 20:10:00|10608.6|10606.6|10609.1|10607.1|10609.6|10607.6|10608.6|10606.6|2
1609186500000|2020-12-28 20:15:00|10609.6|10607.6|10610.1|10608.1|10610.1|10608.1|10609.6|10607.6|1
1609186800000|2020-12-28 20:20:00|10611.6|10609.6|10611.1|10609.1|10611.6|10609.6|10610.6|10608.6|3
1609187100000|2020-12-28 20:25:00|10610.6|10608.6|10609.1|10607.1|10611.1|10609.1|10608.1|10606.1|8
1609187400000|2020-12-28 20:30:00|10609.6|10607.6|10610.6|10608.6|10610.6|10608.6|10609.6|10607.6|3
1609187700000|2020-12-28 20:35:00|10613.6|10611.6|10613.6|10611.6|10614.6|10612.6|10613.1|10611.1|20
1609188000000|2020-12-28 20:40:00|10613.1|10611.1|10612.1|10610.1|10613.1|10611.1|10610.1|10608.1|28
1609188300000|2020-12-28 20:45:00|10612.6|10610.6|10607.1|10605.1|10612.6|10610.6|10606.6|10604.6|16
1609188600000|2020-12-28 20:50:00|10608.6|10606.6|10599.6|10597.6|10609.1|10607.1|10596.6|10594.6|84
1609188900000|2020-12-28 20:55:00|10600.6|10598.6|10609.8|10603.8|10609.9|10605.6|10598.1|10596.1|62
1609189200000|2020-12-28 21:00:00|10609.9|10603.9|10611|10605|10612.8|10606.8|10605.5|10599.5|0
1609189500000|2020-12-28 21:05:00|10610.9|10604.9|10611|10605|10611.5|10605.5|10610|10604|0
1609189800000|2020-12-28 21:10:00|10610.9|10604.9|10611.8|10605.8|10612.3|10606.3|10610|10604|0
1609190100000|2020-12-28 21:15:00|10612|10606|10611.6|10605.6|10613.1|10607.1|10611.4|10605.4|0
1609190400000|2020-12-28 21:20:00|10611.4|10605.4|10612.7|10606.7|10612.9|10606.9|10611.4|10605.4|0
1609190700000|2020-12-28 21:25:00|10613.4|10607.4|10612.7|10606.7|10613.4|10607.4|10612.7|10606.7|0
1609191000000|2020-12-28 21:30:00|10612.8|10606.8|10614.1|10608.1|10614.1|10608.1|10611.8|10605.8|0
1609191300000|2020-12-28 21:35:00|10614.2|10608.2|10613.6|10607.6|10614.7|10608.7|10613.6|10607.6|0
1609191600000|2020-12-28 21:40:00|10613.5|10607.5|10614.1|10608.1|10614.1|10608.1|10612.9|10606.9|0
1609191900000|2020-12-28 21:45:00|10613.6|10607.6|10612.9|10606.9|10614.1|10608.1|10612.3|10606.3|0
1609192200000|2020-12-28 21:50:00|10612.8|10606.8|10611.8|10605.8|10612.9|10606.9|10611.8|10605.8|0
1609192500000|2020-12-28 21:55:00|10611.9|10605.9|10611.8|10605.8|10612.3|10606.3|10610.8|10604.8|0
1609192800000|2020-12-28 22:00:00|10612|10606|10612.3|10606.3|10612.3|10606.3|10612|10606|0
1609193100000|2020-12-28 22:05:00|10612.5|10606.5|10612.3|10606.3|10612.5|10606.5|10612|10606|0
1609193400000|2020-12-28 22:10:00|10612.5|10606.5|10612.5|10606.5|10612.5|10606.5|10612.3|10606.3|0
1609193700000|2020-12-28 22:15:00|10612.7|10606.7|10612.7|10606.7|10612.7|10606.7|10612.3|10606.3|0
1609194000000|2020-12-28 22:20:00|10612.5|10606.5|10612.9|10606.9|10612.9|10606.9|10612.5|10606.5|0
1609194300000|2020-12-28 22:25:00|10613.1|10607.1|10613.1|10607.1|10613.1|10607.1|10612.7|10606.7|0
1609195200000|2020-12-28 22:40:00|10612.9|10606.9|10612.9|10606.9|10612.9|10606.9|10612.7|10606.7|0
1609195500000|2020-12-28 22:45:00|10612.7|10606.7|10612.9|10606.9|10612.9|10606.9|10612.7|10606.7|0
1609195800000|2020-12-28 22:50:00|10612.7|10606.7|10611.8|10605.8|10612.7|10606.7|10611.8|10605.8|0
1609196100000|2020-12-28 22:55:00|10612|10606|10612.7|10606.7|10612.7|10606.7|10611.2|10605.2|0
1609196400000|2020-12-28 23:00:00|10613.2|10607.2|10614.7|10608.7|10615.2|10609.2|10611.6|10605.6|0
1609196700000|2020-12-28 23:05:00|10614.6|10608.6|10615.7|10609.7|10615.7|10609.7|10613.1|10607.1|0
1609197000000|2020-12-28 23:10:00|10615.2|10609.2|10615.2|10609.2|10615.7|10609.7|10614.7|10608.7|0
1609197300000|2020-12-28 23:15:00|10615.3|10609.3|10615.2|10609.2|10615.7|10609.7|10615.2|10609.2|0
1609197600000|2020-12-28 23:20:00|10615.3|10609.3|10616.3|10610.3|10616.3|10610.3|10615.3|10609.3|0
1609197900000|2020-12-28 23:25:00|10616.2|10610.2|10615.7|10609.7|10616.3|10610.3|10615.2|10609.2|0
1609198200000|2020-12-28 23:30:00|10615.8|10609.8|10616.3|10610.3|10617|10611|10614.7|10608.7|0
1609198500000|2020-12-28 23:35:00|10616.2|10610.2|10617|10611|10617|10611|10615.7|10609.7|0
1609198800000|2020-12-28 23:40:00|10617.1|10611.1|10618.1|10612.1|10618.1|10612.1|10614.6|10608.6|0
1609199100000|2020-12-28 23:45:00|10618|10612|10618.1|10612.1|10618.1|10612.1|10617.6|10611.6|0
1609199400000|2020-12-28 23:50:00|10618.2|10612.2|10616.6|10610.6|10618.7|10612.7|10616.1|10610.1|0
1609199700000|2020-12-28 23:55:00|10616.7|10610.7|10621.1|10615.1|10621.1|10615.1|10616.6|10610.6|0
1609200000000|2020-12-29 00:00:00|10621.8|10615.8|10623.9|10617.9|10626.3|10620.3|10621.8|10615.8|0
1609200300000|2020-12-29 00:05:00|10624|10618|10625.5|10619.5|10630.1|10624.1|10624|10618|0
1609200600000|2020-12-29 00:10:00|10625.3|10619.3|10628.8|10622.8|10628.8|10622.8|10625.3|10619.3|0
1609200900000|2020-12-29 00:15:00|10628.6|10622.6|10633.6|10627.6|10635|10629|10625.8|10619.8|0
1609201200000|2020-12-29 00:20:00|10634|10628|10634.7|10628.7|10646.9|10640.9|10632.5|10626.5|0
1609201500000|2020-12-29 00:25:00|10635.5|10629.5|10639.4|10633.4|10640.6|10634.6|10634.7|10628.7|0
1609201800000|2020-12-29 00:30:00|10639.3|10633.3|10637.1|10631.1|10639.5|10633.5|10637.1|10631.1|0
1609202100000|2020-12-29 00:35:00|10637.8|10631.8|10637.9|10631.9|10644.1|10638.1|10636.7|10630.7|0
1609202400000|2020-12-29 00:40:00|10638.2|10632.2|10634.4|10628.4|10639|10633|10634.4|10628.4|0
1609202700000|2020-12-29 00:45:00|10634|10628|10634.5|10628.5|10636.9|10630.9|10632.1|10626.1|0
1609203000000|2020-12-29 00:50:00|10634.4|10628.4|10632.2|10626.2|10634.4|10628.4|10629.7|10623.7|0
1609203300000|2020-12-29 00:55:00|10632.1|10626.1|10629.8|10623.8|10632.2|10626.2|10629.7|10623.7|0
1609203600000|2020-12-29 01:00:00|10629|10623|10630.2|10624.2|10630.2|10624.2|10625.5|10619.5|0
1609203900000|2020-12-29 01:05:00|10631|10625|10632.3|10626.3|10632.4|10626.4|10629.9|10623.9|0
1609204200000|2020-12-29 01:10:00|10632.4|10626.4|10630.1|10624.1|10632.4|10626.4|10630|10624|0
1609204500000|2020-12-29 01:15:00|10630.9|10624.9|10632.3|10626.3|10637|10631|10630|10624|0
1609204800000|2020-12-29 01:20:00|10632.4|10626.4|10630|10624|10634.7|10628.7|10630|10624|0
1609205100000|2020-12-29 01:25:00|10630.1|10624.1|10634.7|10628.7|10634.7|10628.7|10630.1|10624.1|0
1609205400000|2020-12-29 01:30:00|10634.6|10628.6|10634.7|10628.7|10639.4|10633.4|10634.6|10628.6|0
1609205700000|2020-12-29 01:35:00|10634.8|10628.8|10634.8|10628.8|10637.1|10631.1|10634.7|10628.7|0
1609206000000|2020-12-29 01:40:00|10634.7|10628.7|10641.7|10635.7|10641.7|10635.7|10634.7|10628.7|0
1609206300000|2020-12-29 01:45:00|10642.1|10636.1|10646.3|10640.3|10651.1|10645.1|10641.7|10635.7|0
1609206600000|2020-12-29 01:50:00|10646.7|10640.7|10646.2|10640.2|10648.6|10642.6|10643.8|10637.8|0
1609206900000|2020-12-29 01:55:00|10646.1|10640.1|10641.4|10635.4|10646.2|10640.2|10641.4|10635.4|0
1609207200000|2020-12-29 02:00:00|10640.7|10634.7|10639.1|10633.1|10640.7|10634.7|10639.1|10633.1|0
1609207500000|2020-12-29 02:05:00|10639.9|10633.9|10648.7|10642.7|10648.7|10642.7|10639.9|10633.9|0
1609207800000|2020-12-29 02:10:00|10648.6|10642.6|10644.1|10638.1|10648.7|10642.7|10644|10638|0
1609208100000|2020-12-29 02:15:00|10644.8|10638.8|10648.6|10642.6|10648.7|10642.7|10644.8|10638.8|0
1609208400000|2020-12-29 02:20:00|10646.3|10640.3|10647.9|10641.9|10648.8|10642.8|10646.3|10640.3|0
1609208700000|2020-12-29 02:25:00|10648.3|10642.3|10649.3|10643.3|10649.3|10643.3|10646.8|10640.8|0
1609209000000|2020-12-29 02:30:00|10649.4|10643.4|10653.7|10647.7|10653.7|10647.7|10649.3|10643.3|0
1609209300000|2020-12-29 02:35:00|10653.8|10647.8|10651.4|10645.4|10653.8|10647.8|10651.3|10645.3|0
1609209600000|2020-12-29 02:40:00|10651.5|10645.5|10651.6|10645.6|10656.3|10650.3|10651.4|10645.4|0
1609209900000|2020-12-29 02:45:00|10652|10646|10648.2|10642.2|10653.9|10647.9|10647.9|10641.9|0
1609210200000|2020-12-29 02:50:00|10649.4|10643.4|10650.6|10644.6|10650.6|10644.6|10649.4|10643.4|0
1609210500000|2020-12-29 02:55:00|10649.8|10643.8|10646|10640|10650.6|10644.6|10645.9|10639.9|0
1609210800000|2020-12-29 03:00:00|10645.6|10639.6|10641.5|10635.5|10645.6|10639.6|10641.4|10635.4|0
1609211100000|2020-12-29 03:05:00|10641.4|10635.4|10648.3|10642.3|10650.7|10644.7|10641.4|10635.4|0
1609211400000|2020-12-29 03:10:00|10647.9|10641.9|10641.4|10635.4|10648.3|10642.3|10641.4|10635.4|0
1609211700000|2020-12-29 03:15:00|10641|10635|10636.5|10630.5|10641|10635|10634.2|10628.2|0
1609212000000|2020-12-29 03:20:00|10636.6|10630.6|10636.6|10630.6|10638.9|10632.9|10636.5|10630.5|0
1609212300000|2020-12-29 03:25:00|10636.9|10630.9|10643.3|10637.3|10643.4|10637.4|10636.5|10630.5|0
1609212600000|2020-12-29 03:30:00|10642.5|10636.5|10643.3|10637.3|10643.4|10637.4|10638.7|10632.7|0
1609212900000|2020-12-29 03:35:00|10643.2|10637.2|10638.5|10632.5|10643.4|10637.4|10638.5|10632.5|0
1609213200000|2020-12-29 03:40:00|10638.6|10632.6|10643.2|10637.2|10643.2|10637.2|10638.5|10632.5|0
1609213500000|2020-12-29 03:45:00|10642.4|10636.4|10643.2|10637.2|10643.2|10637.2|10640.9|10634.9|0
1609213800000|2020-12-29 03:50:00|10642.4|10636.4|10643.2|10637.2|10643.2|10637.2|10640.9|10634.9|0
1609214100000|2020-12-29 03:55:00|10642.4|10636.4|10643.2|10637.2|10643.3|10637.3|10640.9|10634.9|0
1609214400000|2020-12-29 04:00:00|10642.4|10636.4|10640.9|10634.9|10643.2|10637.2|10640.9|10634.9|0
1609214700000|2020-12-29 04:05:00|10641|10635|10645.7|10639.7|10645.7|10639.7|10641|10635|0
1609215000000|2020-12-29 04:10:00|10645.3|10639.3|10648.2|10642.2|10652.9|10646.9|10644.5|10638.5|0
1609215300000|2020-12-29 04:15:00|10648.1|10642.1|10655.1|10649.1|10657.4|10651.4|10648.1|10642.1|0
1609215600000|2020-12-29 04:20:00|10654.6|10648.6|10650.3|10644.3|10654.7|10648.7|10650.1|10644.1|0
1609215900000|2020-12-29 04:25:00|10650.2|10644.2|10645.6|10639.6|10652.6|10646.6|10645.6|10639.6|0
1609216200000|2020-12-29 04:30:00|10645.7|10639.7|10650.3|10644.3|10650.4|10644.4|10645.6|10639.6|0
1609216500000|2020-12-29 04:35:00|10650.4|10644.4|10655.1|10649.1|10655.1|10649.1|10648.1|10642.1|0
1609216800000|2020-12-29 04:40:00|10655|10649|10656.9|10650.9|10659.7|10653.7|10655|10649|0
1609217100000|2020-12-29 04:45:00|10656.8|10650.8|10654.2|10648.2|10657.8|10651.8|10652|10646|0
1609217400000|2020-12-29 04:50:00|10653.8|10647.8|10659|10653|10659|10653|10653.1|10647.1|0
1609217700000|2020-12-29 04:55:00|10658.2|10652.2|10656.4|10650.4|10659|10653|10656.4|10650.4|0
1609218000000|2020-12-29 05:00:00|10656.5|10650.5|10659.4|10653.4|10664.3|10658.3|10656.5|10650.5|0
1609218300000|2020-12-29 05:05:00|10660.6|10654.6|10654.8|10648.8|10661.7|10655.7|10654.8|10648.8|0
1609218600000|2020-12-29 05:10:00|10655.2|10649.2|10657.3|10651.3|10660.7|10654.7|10654.9|10648.9|0
1609218900000|2020-12-29 05:15:00|10657.2|10651.2|10652.6|10646.6|10657.3|10651.3|10652.6|10646.6|0
1609219200000|2020-12-29 05:20:00|10653.4|10647.4|10657.2|10651.2|10658.4|10652.4|10652.6|10646.6|0
1609219500000|2020-12-29 05:25:00|10657.3|10651.3|10663.1|10657.1|10666.5|10660.5|10656.1|10650.1|0
1609219800000|2020-12-29 05:30:00|10662|10656|10664.8|10658.8|10667|10661|10662|10656|0
1609220100000|2020-12-29 05:35:00|10664.7|10658.7|10669.7|10663.7|10672.2|10666.2|10664.7|10658.7|0
1609220400000|2020-12-29 05:40:00|10668.9|10662.9|10667.5|10661.5|10669.7|10663.7|10667.4|10661.4|0
1609220700000|2020-12-29 05:45:00|10667.6|10661.6|10665.5|10659.5|10669.9|10663.9|10663.1|10657.1|0
1609221000000|2020-12-29 05:50:00|10665.4|10659.4|10667.8|10661.8|10667.8|10661.8|10665.4|10659.4|0
1609221300000|2020-12-29 05:55:00|10667.9|10661.9|10665.6|10659.6|10670.2|10664.2|10665.5|10659.5|0
1609221600000|2020-12-29 06:00:00|10665.7|10659.7|10666.7|10660.7|10667.8|10661.8|10663.2|10657.2|0
1609221900000|2020-12-29 06:05:00|10666.3|10660.3|10663|10657|10666.3|10660.3|10663|10657|0
1609222200000|2020-12-29 06:10:00|10663.1|10657.1|10662.9|10656.9|10663.1|10657.1|10660.5|10654.5|0
1609222500000|2020-12-29 06:15:00|10662.8|10656.8|10660.6|10654.6|10662.8|10656.8|10660.5|10654.5|0
1609222800000|2020-12-29 06:20:00|10660.7|10654.7|10663|10657|10663|10657|10660.7|10654.7|0
1609223100000|2020-12-29 06:25:00|10662.9|10656.9|10662.9|10656.9|10663|10657|10662.9|10656.9|0
1609223400000|2020-12-29 06:30:00|10663|10657|10662.9|10656.9|10663|10657|10662.8|10656.8|0
1609223700000|2020-12-29 06:35:00|10662.8|10656.8|10662.8|10656.8|10662.9|10656.9|10662.7|10656.7|0
1609224000000|2020-12-29 06:40:00|10662|10656|10660.5|10654.5|10662|10656|10660.5|10654.5|0
1609224300000|2020-12-29 06:45:00|10660.6|10654.6|10658.3|10652.3|10660.6|10654.6|10658.3|10652.3|0
1609224600000|2020-12-29 06:50:00|10658.4|10652.4|10660.7|10654.7|10660.8|10654.8|10658.4|10652.4|0
1609224900000|2020-12-29 06:55:00|10660.8|10654.8|10663.1|10657.1|10663.1|10657.1|10659.6|10653.6|0
1609225200000|2020-12-29 07:00:00|10635.1|10633.1|10624.6|10622.6|10638.6|10636.6|10617.1|10615.1|102
1609225500000|2020-12-29 07:05:00|10625.1|10623.1|10620.6|10618.6|10625.1|10623.1|10617.6|10615.6|99
1609225800000|2020-12-29 07:10:00|10621.1|10619.1|10626.1|10624.1|10628.1|10626.1|10618.6|10616.6|82
1609226100000|2020-12-29 07:15:00|10625.1|10623.1|10624.6|10622.6|10629.6|10627.6|10622.1|10620.1|92
1609226400000|2020-12-29 07:20:00|10624.1|10622.1|10621.1|10619.1|10625.1|10623.1|10620.6|10618.6|19
1609226700000|2020-12-29 07:25:00|10620.6|10618.6|10622.1|10620.1|10625.1|10623.1|10619.6|10617.6|65
1609227000000|2020-12-29 07:30:00|10621.6|10619.6|10621.6|10619.6|10624.6|10622.6|10621.1|10619.1|21
1609227300000|2020-12-29 07:35:00|10621.1|10619.1|10612.1|10610.1|10621.6|10619.6|10610.6|10608.6|58
1609227600000|2020-12-29 07:40:00|10611.1|10609.1|10612.6|10610.6|10614.1|10612.1|10610.1|10608.1|34
1609227900000|2020-12-29 07:45:00|10613.1|10611.1|10612.1|10610.1|10616.6|10614.6|10611.6|10609.6|64
1609228200000|2020-12-29 07:50:00|10612.6|10610.6|10617.1|10615.1|10620.1|10618.1|10612.6|10610.6|46
1609228500000|2020-12-29 07:55:00|10617.6|10615.6|10601.1|10599.1|10617.6|10615.6|10597.1|10595.1|188
1609228800000|2020-12-29 08:00:00|10602.1|10600.1|10612.6|10610.6|10633.1|10631.1|10601.6|10599.6|1047
1609229100000|2020-12-29 08:05:00|10612.1|10610.1|10620.1|10618.1|10620.6|10618.6|10600.1|10598.1|466
1609229400000|2020-12-29 08:10:00|10620.6|10618.6|10634.6|10632.6|10636.1|10634.1|10617.6|10615.6|420
1609229700000|2020-12-29 08:15:00|10634.1|10632.1|10641.6|10639.6|10644.6|10642.6|10626.1|10624.1|412
1609230000000|2020-12-29 08:20:00|10642.1|10640.1|10641.1|10639.1|10648.1|10646.1|10636.6|10634.6|408
1609230300000|2020-12-29 08:25:00|10640.6|10638.6|10644.1|10642.1|10645.1|10643.1|10635.1|10633.1|288
1609230600000|2020-12-29 08:30:00|10643.6|10641.6|10639.6|10637.6|10643.6|10641.6|10632.6|10630.6|176
1609230900000|2020-12-29 08:35:00|10640.1|10638.1|10637.6|10635.6|10642.6|10640.6|10636.6|10634.6|199
1609231200000|2020-12-29 08:40:00|10638.2|10636.2|10650.2|10648.2|10651.2|10649.2|10637.7|10635.7|224
1609231500000|2020-12-29 08:45:00|10649.7|10647.7|10662.2|10660.2|10664.2|10662.2|10649.2|10647.2|254
1609231800000|2020-12-29 08:50:00|10662.7|10660.7|10661.7|10659.7|10665.2|10663.2|10654.7|10652.7|309
1609232100000|2020-12-29 08:55:00|10662.2|10660.2|10651.2|10649.2|10662.2|10660.2|10649.2|10647.2|321
1609232400000|2020-12-29 09:00:00|10650.7|10648.7|10661.2|10659.2|10661.7|10659.7|10649.2|10647.2|158
1609232700000|2020-12-29 09:05:00|10661.7|10659.7|10665.7|10663.7|10666.7|10664.7|10661.2|10659.2|165
1609233000000|2020-12-29 09:10:00|10665.2|10663.2|10663.7|10661.7|10672.2|10670.2|10663.7|10661.7|282
1609233300000|2020-12-29 09:15:00|10663.2|10661.2|10670.7|10668.7|10674.7|10672.7|10662.2|10660.2|204
1609233600000|2020-12-29 09:20:00|10671.2|10669.2|10671.7|10669.7|10673.7|10671.7|10668.7|10666.7|151
1609233900000|2020-12-29 09:25:00|10672.2|10670.2|10681.2|10679.2|10682.2|10680.2|10669.2|10667.2|244
1609234200000|2020-12-29 09:30:00|10679.2|10677.2|10677.2|10675.2|10683.2|10681.2|10677.2|10675.2|180
1609234500000|2020-12-29 09:35:00|10677.7|10675.7|10677.7|10675.7|10681.2|10679.2|10675.2|10673.2|266
1609234800000|2020-12-29 09:40:00|10678.2|10676.2|10674.2|10672.2|10680.7|10678.7|10673.7|10671.7|156
1609235100000|2020-12-29 09:45:00|10673.7|10671.7|10668.2|10666.2|10675.2|10673.2|10666.2|10664.2|208
1609235400000|2020-12-29 09:50:00|10667.7|10665.7|10668.7|10666.7|10671.7|10669.7|10667.2|10665.2|99
1609235700000|2020-12-29 09:55:00|10668.2|10666.2|10670.2|10668.2|10671.2|10669.2|10665.2|10663.2|95
1609236000000|2020-12-29 10:00:00|10669.7|10667.7|10670.2|10668.2|10673.2|10671.2|10669.2|10667.2|86
1609236300000|2020-12-29 10:05:00|10669.7|10667.7|10665.7|10663.7|10673.2|10671.2|10665.2|10663.2|124
1609236600000|2020-12-29 10:10:00|10666.2|10664.2|10664.7|10662.7|10671.7|10669.7|10664.7|10662.7|81
1609236900000|2020-12-29 10:15:00|10664.2|10662.2|10659.2|10657.2|10665.2|10663.2|10659.2|10657.2|121
1609237200000|2020-12-29 10:20:00|10658.7|10656.7|10657.2|10655.2|10661.2|10659.2|10655.2|10653.2|134
1609237500000|2020-12-29 10:25:00|10656.7|10654.7|10655.2|10653.2|10658.2|10656.2|10651.7|10649.7|160
1609237800000|2020-12-29 10:30:00|10655.7|10653.7|10656.2|10654.2|10657.7|10655.7|10653.2|10651.2|119
1609238100000|2020-12-29 10:35:00|10656.7|10654.7|10660.2|10658.2|10660.2|10658.2|10656.7|10654.7|59
1609238400000|2020-12-29 10:40:00|10659.7|10657.7|10653.7|10651.7|10660.7|10658.7|10652.7|10650.7|130
1609238700000|2020-12-29 10:45:00|10653.2|10651.2|10655.2|10653.2|10658.2|10656.2|10653.2|10651.2|81
1609239000000|2020-12-29 10:50:00|10654.7|10652.7|10658.2|10656.2|10658.7|10656.7|10653.7|10651.7|65
1609239300000|2020-12-29 10:55:00|10658.7|10656.7|10657.7|10655.7|10660.2|10658.2|10655.2|10653.2|91
1609239600000|2020-12-29 11:00:00|10657.2|10655.2|10658.7|10656.7|10661.2|10659.2|10657.2|10655.2|75
1609239900000|2020-12-29 11:05:00|10658.2|10656.2|10660.2|10658.2|10661.2|10659.2|10657.2|10655.2|133
1609240200000|2020-12-29 11:10:00|10661.2|10659.2|10658.7|10656.7|10661.2|10659.2|10656.2|10654.2|82
1609240500000|2020-12-29 11:15:00|10658.2|10656.2|10667.2|10665.2|10668.2|10666.2|10657.2|10655.2|260
1609240800000|2020-12-29 11:20:00|10667.7|10665.7|10662.2|10660.2|10669.2|10667.2|10661.2|10659.2|136
1609241100000|2020-12-29 11:25:00|10661.7|10659.7|10660.2|10658.2|10662.2|10660.2|10659.2|10657.2|56
1609241400000|2020-12-29 11:30:00|10659.7|10657.7|10665.2|10663.2|10666.2|10664.2|10657.2|10655.2|174
1609241700000|2020-12-29 11:35:00|10664.7|10662.7|10670.2|10668.2|10670.7|10668.7|10664.2|10662.2|159
1609242000000|2020-12-29 11:40:00|10670.7|10668.7|10671.7|10669.7|10673.2|10671.2|10670.2|10668.2|216
1609242300000|2020-12-29 11:45:00|10672.2|10670.2|10670.2|10668.2|10673.7|10671.7|10670.2|10668.2|147
1609242600000|2020-12-29 11:50:00|10669.7|10667.7|10666.7|10664.7|10670.2|10668.2|10665.2|10663.2|69
1609242900000|2020-12-29 11:55:00|10667.2|10665.2|10674.2|10672.2|10674.2|10672.2|10664.7|10662.7|97
1609243200000|2020-12-29 12:00:00|10675.2|10673.2|10668.7|10666.7|10675.2|10673.2|10666.7|10664.7|123
1609243500000|2020-12-29 12:05:00|10668.2|10666.2|10669.7|10667.7|10669.7|10667.7|10666.2|10664.2|39
1609243800000|2020-12-29 12:10:00|10670.2|10668.2|10673.7|10671.7|10674.2|10672.2|10670.2|10668.2|55
1609244100000|2020-12-29 12:15:00|10673.2|10671.2|10677.2|10675.2|10677.2|10675.2|10672.7|10670.7|171
1609244400000|2020-12-29 12:20:00|10677.7|10675.7|10674.2|10672.2|10680.2|10678.2|10674.2|10672.2|134
1609244700000|2020-12-29 12:25:00|10673.7|10671.7|10676.7|10674.7|10679.2|10677.2|10673.2|10671.2|160
1609245000000|2020-12-29 12:30:00|10676.2|10674.2|10677.7|10675.7|10678.2|10676.2|10675.2|10673.2|54
1609245300000|2020-12-29 12:35:00|10676.7|10674.7|10670.7|10668.7|10677.2|10675.2|10670.2|10668.2|147
1609245600000|2020-12-29 12:40:00|10672.5|10670.5|10667|10665|10672.5|10670.5|10667|10665|144
1609245900000|2020-12-29 12:45:00|10667.5|10665.5|10666|10664|10670|10668|10666|10664|166
1609246200000|2020-12-29 12:50:00|10666.5|10664.5|10662|10660|10670|10668|10660|10658|216
1609246500000|2020-12-29 12:55:00|10661.5|10659.5|10660.5|10658.5|10665.5|10663.5|10660|10658|173
1609246800000|2020-12-29 13:00:00|10661|10659|10658|10656|10665|10663|10657|10655|151
1609247100000|2020-12-29 13:05:00|10658.5|10656.5|10655|10653|10661.5|10659.5|10655|10653|186
1609247400000|2020-12-29 13:10:00|10655.5|10653.5|10664|10662|10664.5|10662.5|10654|10652|188
1609247700000|2020-12-29 13:15:00|10664.5|10662.5|10661|10659|10666|10664|10660|10658|163
1609248000000|2020-12-29 13:20:00|10661.5|10659.5|10658.5|10656.5|10664|10662|10658.5|10656.5|185
1609248300000|2020-12-29 13:25:00|10659|10657|10654.5|10652.5|10660|10658|10653.5|10651.5|205
1609248600000|2020-12-29 13:30:00|10655|10653|10656.5|10654.5|10657|10655|10653|10651|215
1609248900000|2020-12-29 13:35:00|10656|10654|10655.5|10653.5|10658|10656|10651.5|10649.5|246
1609249200000|2020-12-29 13:40:00|10655|10653|10656|10654|10656.5|10654.5|10654|10652|107
1609249500000|2020-12-29 13:45:00|10655|10653|10657|10655|10658|10656|10654.5|10652.5|155
1609249800000|2020-12-29 13:50:00|10658|10656|10668|10666|10668.5|10666.5|10655|10653|317
1609250100000|2020-12-29 13:55:00|10667.5|10665.5|10677.5|10675.5|10678|10676|10667.5|10665.5|190
1609250400000|2020-12-29 14:00:00|10678|10676|10674|10672|10678|10676|10669.5|10667.5|270
1609250700000|2020-12-29 14:05:00|10673.5|10671.5|10667.5|10665.5|10673.5|10671.5|10667|10665|108
1609251000000|2020-12-29 14:10:00|10668|10666|10664.5|10662.5|10669|10667|10662|10660|130
1609251300000|2020-12-29 14:15:00|10665|10663|10670|10668|10670|10668|10661.5|10659.5|163
1609251600000|2020-12-29 14:20:00|10669.5|10667.5|10672|10670|10673|10671|10669.5|10667.5|160
1609251900000|2020-12-29 14:25:00|10671.5|10669.5|10672.5|10670.5|10673.5|10671.5|10669.5|10667.5|117
1609252200000|2020-12-29 14:30:00|10672|10670|10665.5|10663.5|10672|10670|10665|10663|226
1609252500000|2020-12-29 14:35:00|10666|10664|10658.5|10656.5|10667|10665|10658.5|10656.5|176
1609252800000|2020-12-29 14:40:00|10659|10657|10652|10650|10662|10660|10652|10650|214
1609253100000|2020-12-29 14:45:00|10652.5|10650.5|10650|10648|10657|10655|10650|10648|373
1609253400000|2020-12-29 14:50:00|10650.5|10648.5|10645|10643|10652|10650|10644.5|10642.5|298
1609253700000|2020-12-29 14:55:00|10646|10644|10654|10652|10654.5|10652.5|10646|10644|497
1609254000000|2020-12-29 15:00:00|10653.5|10651.5|10661|10659|10662|10660|10652|10650|320
1609254300000|2020-12-29 15:05:00|10660.5|10658.5|10661|10659|10664|10662|10659|10657|158
1609254600000|2020-12-29 15:10:00|10661.4|10659.4|10659.4|10657.4|10663.4|10661.4|10655.4|10653.4|187
1609254900000|2020-12-29 15:15:00|10659.9|10657.9|10669.4|10667.4|10670.4|10668.4|10659.4|10657.4|349
1609255200000|2020-12-29 15:20:00|10669.9|10667.9|10671.4|10669.4|10672.4|10670.4|10668.9|10666.9|342
1609255500000|2020-12-29 15:25:00|10671.9|10669.9|10674.9|10672.9|10676.9|10674.9|10667.9|10665.9|315
1609255800000|2020-12-29 15:30:00|10675.4|10673.4|10681.4|10679.4|10682.9|10680.9|10671.4|10669.4|343
1609256100000|2020-12-29 15:35:00|10680.4|10678.4|10672.4|10670.4|10680.9|10678.9|10671.9|10669.9|313
1609256400000|2020-12-29 15:40:00|10671.9|10669.9|10673.4|10671.4|10678.4|10676.4|10668.4|10666.4|337
1609256700000|2020-12-29 15:45:00|10672.9|10670.9|10673.4|10671.4|10677.9|10675.9|10668.4|10666.4|320
1609257000000|2020-12-29 15:50:00|10672.9|10670.9|10670.4|10668.4|10673.4|10671.4|10667.4|10665.4|199
1609257300000|2020-12-29 15:55:00|10669.9|10667.9|10675.9|10673.9|10678.4|10676.4|10669.9|10667.9|205
1609257600000|2020-12-29 16:00:00|10675.4|10673.4|10676.4|10674.4|10679.4|10677.4|10673.4|10671.4|202
1609257900000|2020-12-29 16:05:00|10676.9|10674.9|10683.4|10681.4|10684.4|10682.4|10674.4|10672.4|359
1609258200000|2020-12-29 16:10:00|10683.9|10681.9|10679.4|10677.4|10685.4|10683.4|10679.4|10677.4|306
1609258500000|2020-12-29 16:15:00|10678.4|10676.4|10679.4|10677.4|10681.9|10679.9|10675.9|10673.9|571
1609258800000|2020-12-29 16:20:00|10680.4|10678.4|10686.4|10684.4|10687.4|10685.4|10679.4|10677.4|358
1609259100000|2020-12-29 16:25:00|10686.9|10684.9|10684.4|10682.4|10697.4|10695.4|10682.9|10680.9|1679
1609259400000|2020-12-29 16:30:00|10688.4|10686.4|10681.9|10679.9|10688.4|10686.4|10679.4|10677.4|1053
1609259700000|2020-12-29 16:35:00|10682.4|10680.4|10687.4|10685.4|10689.9|10687.9|10681.4|10679.4|181
1609260000000|2020-12-29 16:40:00|10686.9|10684.9|10683.4|10681.4|10688.4|10686.4|10682.4|10680.4|121
1609260300000|2020-12-29 16:45:00|10683.9|10681.9|10685.4|10683.4|10686.4|10684.4|10683.4|10681.4|27
1609260600000|2020-12-29 16:50:00|10684.9|10682.9|10684.9|10682.9|10690.4|10688.4|10684.9|10682.9|116
1609260900000|2020-12-29 16:55:00|10685.4|10683.4|10687.4|10685.4|10688.4|10686.4|10685.4|10683.4|40
1609261200000|2020-12-29 17:00:00|10686.9|10684.9|10682.4|10680.4|10687.4|10685.4|10682.4|10680.4|102
1609261500000|2020-12-29 17:05:00|10682.9|10680.9|10686.4|10684.4|10686.4|10684.4|10681.9|10679.9|38
1609261800000|2020-12-29 17:10:00|10685.9|10683.9|10679.9|10677.9|10685.9|10683.9|10677.4|10675.4|61
1609262100000|2020-12-29 17:15:00|10679.4|10677.4|10680.9|10678.9|10682.4|10680.4|10679.4|10677.4|8
1609262400000|2020-12-29 17:20:00|10680.4|10678.4|10675.9|10673.9|10680.9|10678.9|10675.4|10673.4|76
1609262700000|2020-12-29 17:25:00|10675.4|10673.4|10678.9|10676.9|10680.4|10678.4|10674.9|10672.9|30
1609263000000|2020-12-29 17:30:00|10678.4|10676.4|10674.9|10672.9|10679.4|10677.4|10673.9|10671.9|35
1609263300000|2020-12-29 17:35:00|10675.4|10673.4|10674.4|10672.4|10676.9|10674.9|10672.4|10670.4|314
1609263600000|2020-12-29 17:40:00|10674.9|10672.9|10677.9|10675.9|10680.4|10678.4|10674.9|10672.9|75
1609263900000|2020-12-29 17:45:00|10677.4|10675.4|10676.4|10674.4|10677.9|10675.9|10672.4|10670.4|170
1609264200000|2020-12-29 17:50:00|10675.9|10673.9|10677.4|10675.4|10678.9|10676.9|10671.4|10669.4|299
1609264500000|2020-12-29 17:55:00|10677.9|10675.9|10684.4|10682.4|10685.4|10683.4|10677.4|10675.4|35
1609264800000|2020-12-29 18:00:00|10683.9|10681.9|10682.4|10680.4|10686.9|10684.9|10682.4|10680.4|28
1609265100000|2020-12-29 18:05:00|10681.9|10679.9|10683.9|10681.9|10685.4|10683.4|10680.4|10678.4|33
1609265400000|2020-12-29 18:10:00|10683.4|10681.4|10686.9|10684.9|10687.9|10685.9|10681.9|10679.9|11
1609265700000|2020-12-29 18:15:00|10686.4|10684.4|10687.9|10685.9|10688.9|10686.9|10686.4|10684.4|1
1609266000000|2020-12-29 18:20:00|10687.4|10685.4|10685.4|10683.4|10687.9|10685.9|10684.9|10682.9|14
1609266300000|2020-12-29 18:25:00|10684.9|10682.9|10686.4|10684.4|10687.4|10685.4|10684.4|10682.4|10
1609266600000|2020-12-29 18:30:00|10685.9|10683.9|10686.9|10684.9|10686.9|10684.9|10684.9|10682.9|12
1609266900000|2020-12-29 18:35:00|10686.4|10684.4|10686.4|10684.4|10687.4|10685.4|10684.9|10682.9|20
1609267200000|2020-12-29 18:40:00|10685.9|10683.9|10682.9|10680.9|10685.9|10683.9|10682.4|10680.4|12
1609267500000|2020-12-29 18:45:00|10683.4|10681.4|10681.9|10679.9|10683.9|10681.9|10681.4|10679.4|4
1609267800000|2020-12-29 18:50:00|10682.4|10680.4|10684.4|10682.4|10684.9|10682.9|10681.4|10679.4|29
1609268100000|2020-12-29 18:55:00|10684.9|10682.9|10685.9|10683.9|10686.9|10684.9|10684.9|10682.9|17
1609268400000|2020-12-29 19:00:00|10686.4|10684.4|10681.9|10679.9|10686.9|10684.9|10677.9|10675.9|16
1609268700000|2020-12-29 19:05:00|10682.4|10680.4|10679.9|10677.9|10683.9|10681.9|10679.9|10677.9|8
1609269000000|2020-12-29 19:10:00|10680.4|10678.4|10676.9|10674.9|10680.9|10678.9|10676.4|10674.4|5
1609269300000|2020-12-29 19:15:00|10677.4|10675.4|10677.4|10675.4|10678.4|10676.4|10675.9|10673.9|12
1609269600000|2020-12-29 19:20:00|10676.9|10674.9|10678.9|10676.9|10679.9|10677.9|10676.4|10674.4|6
1609269900000|2020-12-29 19:25:00|10678.4|10676.4|10677.9|10675.9|10679.4|10677.4|10675.9|10673.9|6
1609270200000|2020-12-29 19:30:00|10678.4|10676.4|10676.9|10674.9|10679.4|10677.4|10676.9|10674.9|5
1609270500000|2020-12-29 19:35:00|10677.4|10675.4|10679.9|10677.9|10680.4|10678.4|10675.9|10673.9|11
1609270800000|2020-12-29 19:40:00|10680.4|10678.4|10680.9|10678.9|10680.9|10678.9|10678.9|10676.9|4
1609271100000|2020-12-29 19:45:00|10680.4|10678.4|10678.9|10676.9|10680.9|10678.9|10677.4|10675.4|7
1609271400000|2020-12-29 19:50:00|10679.4|10677.4|10683.4|10681.4|10685.9|10683.9|10679.4|10677.4|12
1609271700000|2020-12-29 19:55:00|10682.9|10680.9|10682.4|10680.4|10683.9|10681.9|10681.4|10679.4|16
1609272000000|2020-12-29 20:00:00|10682.9|10680.9|10684.4|10682.4|10686.4|10684.4|10682.4|10680.4|6
1609272300000|2020-12-29 20:05:00|10684.9|10682.9|10681.4|10679.4|10685.4|10683.4|10680.4|10678.4|26
1609272600000|2020-12-29 20:10:00|10681.9|10679.9|10689.4|10687.4|10689.4|10687.4|10681.9|10679.9|49
1609272900000|2020-12-29 20:15:00|10690.9|10688.9|10691.9|10689.9|10693.9|10691.9|10689.4|10687.4|67
1609273200000|2020-12-29 20:20:00|10692.4|10690.4|10694.9|10692.9|10695.4|10693.4|10691.9|10689.9|11
1609273500000|2020-12-29 20:25:00|10694.4|10692.4|10696.4|10694.4|10699.9|10697.9|10694.4|10692.4|56
1609273800000|2020-12-29 20:30:00|10695.4|10693.4|10692.9|10690.9|10695.4|10693.4|10690.4|10688.4|42
1609274100000|2020-12-29 20:35:00|10693.4|10691.4|10689.9|10687.9|10693.4|10691.4|10688.4|10686.4|30
1609274400000|2020-12-29 20:40:00|10689.4|10687.4|10689.4|10687.4|10690.9|10688.9|10688.4|10686.4|30
1609274700000|2020-12-29 20:45:00|10688.9|10686.9|10690.9|10688.9|10692.4|10690.4|10687.9|10685.9|30
1609275000000|2020-12-29 20:50:00|10689.4|10687.4|10683.4|10681.4|10689.4|10687.4|10681.4|10679.4|29
1609275300000|2020-12-29 20:55:00|10682.4|10680.4|10680.9|10674.9|10685.3|10681.4|10679.4|10674.4|103
1609275600000|2020-12-29 21:00:00|10681|10675|10684|10678|10690|10684|10681|10675|0
1609275900000|2020-12-29 21:05:00|10684.1|10678.1|10690.9|10684.9|10692.7|10686.7|10684|10678|0
1609276200000|2020-12-29 21:10:00|10691|10685|10693.8|10687.8|10695.4|10689.4|10691|10685|0
1609276500000|2020-12-29 21:15:00|10693.6|10687.6|10693|10687|10693.6|10687.6|10692.9|10686.9|0
1609276800000|2020-12-29 21:20:00|10692.8|10686.8|10693|10687|10693|10687|10692.8|10686.8|0
1609277100000|2020-12-29 21:25:00|10691.1|10685.1|10691.3|10685.3|10691.5|10685.5|10691.1|10685.1|0
1609277400000|2020-12-29 21:30:00|10691.2|10685.2|10687.9|10681.9|10693.5|10687.5|10687.9|10681.9|0
1609277700000|2020-12-29 21:35:00|10688|10682|10689|10683|10690.1|10684.1|10687.9|10681.9|0
1609278000000|2020-12-29 21:40:00|10689.1|10683.1|10687.4|10681.4|10689.5|10683.5|10686.1|10680.1|0
1609278300000|2020-12-29 21:45:00|10687.5|10681.5|10686.9|10680.9|10687.9|10681.9|10685.6|10679.6|0
1609278600000|2020-12-29 21:50:00|10686.8|10680.8|10689|10683|10689|10683|10686.1|10680.1|0
1609278900000|2020-12-29 21:55:00|10688.9|10682.9|10691.9|10685.9|10692.4|10686.4|10688.5|10682.5|0
1609279200000|2020-12-29 22:00:00|10691.7|10685.7|10690.8|10684.8|10691.7|10685.7|10689.9|10683.9|0
1609279800000|2020-12-29 22:10:00|10690.6|10684.6|10690.6|10684.6|10690.6|10684.6|10690.3|10684.3|0
1609280100000|2020-12-29 22:15:00|10690.3|10684.3|10690.1|10684.1|10690.6|10684.6|10690.1|10684.1|0
1609280400000|2020-12-29 22:20:00|10690.3|10684.3|10690.3|10684.3|10690.3|10684.3|10689.7|10683.7|0
1609280700000|2020-12-29 22:25:00|10690.6|10684.6|10689.2|10683.2|10690.6|10684.6|10689|10683|0
1609281000000|2020-12-29 22:30:00|10689.5|10683.5|10689.9|10683.9|10689.9|10683.9|10689.5|10683.5|0
1609281300000|2020-12-29 22:35:00|10689.7|10683.7|10689.7|10683.7|10689.9|10683.9|10689.7|10683.7|0
1609281600000|2020-12-29 22:40:00|10690.3|10684.3|10690.3|10684.3|10690.3|10684.3|10690.1|10684.1|0
1609281900000|2020-12-29 22:45:00|10690.1|10684.1|10690.1|10684.1|10690.3|10684.3|10690.1|10684.1|0
1609282200000|2020-12-29 22:50:00|10690.3|10684.3|10690.8|10684.8|10690.8|10684.8|10690.3|10684.3|0
1609282500000|2020-12-29 22:55:00|10690.6|10684.6|10693.3|10687.3|10693.3|10687.3|10690.3|10684.3|0
1609282800000|2020-12-29 23:00:00|10693.4|10687.4|10697.2|10691.2|10699.8|10693.8|10693.4|10687.4|0
1609283100000|2020-12-29 23:05:00|10697.5|10691.5|10696.1|10690.1|10697.5|10691.5|10693.8|10687.8|0
1609283400000|2020-12-29 23:10:00|10696.2|10690.2|10695.6|10689.6|10696.7|10690.7|10694.3|10688.3|0
1609283700000|2020-12-29 23:15:00|10695.1|10689.1|10689.3|10683.3|10695.6|10689.6|10688.8|10682.8|0
1609284000000|2020-12-29 23:20:00|10689.4|10683.4|10687.5|10681.5|10689.8|10683.8|10685.3|10679.3|0
1609284300000|2020-12-29 23:25:00|10687.6|10681.6|10689.3|10683.3|10690.4|10684.4|10687.6|10681.6|0
1609284600000|2020-12-29 23:30:00|10689.4|10683.4|10693.2|10687.2|10693.8|10687.8|10689.4|10683.4|0
1609284900000|2020-12-29 23:35:00|10693.3|10687.3|10695.6|10689.6|10695.6|10689.6|10693.3|10687.3|0
1609285200000|2020-12-29 23:40:00|10695.5|10689.5|10696.1|10690.1|10696.7|10690.7|10693.8|10687.8|0
1609285500000|2020-12-29 23:45:00|10696|10690|10693.2|10687.2|10696.1|10690.1|10693.2|10687.2|0
1609285800000|2020-12-29 23:50:00|10693|10687|10694.3|10688.3|10694.8|10688.8|10692.7|10686.7|0
1609286100000|2020-12-29 23:55:00|10694|10688|10690.9|10684.9|10694.3|10688.3|10690.9|10684.9|0
1609286400000|2020-12-30 00:00:00|10690.8|10684.8|10683|10677|10692.2|10686.2|10680.8|10674.8|0
1609286700000|2020-12-30 00:05:00|10682.9|10676.9|10681.4|10675.4|10683.5|10677.5|10679.3|10673.3|0
1609287000000|2020-12-30 00:10:00|10681.6|10675.6|10676.9|10670.9|10684.3|10678.3|10676.9|10670.9|0
1609287300000|2020-12-30 00:15:00|10677|10671|10669.4|10663.4|10677.6|10671.6|10667.1|10661.1|0
1609287600000|2020-12-30 00:20:00|10669.5|10663.5|10673.2|10667.2|10674.5|10668.5|10667.1|10661.1|0
1609287900000|2020-12-30 00:25:00|10673.6|10667.6|10677.1|10671.1|10679.5|10673.5|10672|10666|0
1609288200000|2020-12-30 00:30:00|10677.2|10671.2|10676.9|10670.9|10679.5|10673.5|10674.5|10668.5|0
1609288500000|2020-12-30 00:35:00|10676.8|10670.8|10673.5|10667.5|10676.9|10670.9|10672.4|10666.4|0
1609288800000|2020-12-30 00:40:00|10673.9|10667.9|10678.3|10672.3|10678.3|10672.3|10673.9|10667.9|0
1609289100000|2020-12-30 00:45:00|10677.1|10671.1|10677.1|10671.1|10679.5|10673.5|10674.7|10668.7|0
1609289400000|2020-12-30 00:50:00|10677.2|10671.2|10681.8|10675.8|10683.1|10677.1|10672.2|10666.2|0
1609289700000|2020-12-30 00:55:00|10681.9|10675.9|10674.7|10668.7|10681.9|10675.9|10673.6|10667.6|0
1609290000000|2020-12-30 01:00:00|10674.6|10668.6|10674.7|10668.7|10675.8|10669.8|10672|10666|0
1609290300000|2020-12-30 01:05:00|10674.3|10668.3|10677.1|10671.1|10677.2|10671.2|10672.2|10666.2|0
1609290600000|2020-12-30 01:10:00|10677.2|10671.2|10679.9|10673.9|10682.4|10676.4|10675|10669|0
1609290900000|2020-12-30 01:15:00|10680|10674|10684.4|10678.4|10687|10681|10679.9|10673.9|0
1609291200000|2020-12-30 01:20:00|10684|10678|10682.3|10676.3|10684.4|10678.4|10679.7|10673.7|0
1609291500000|2020-12-30 01:25:00|10682.2|10676.2|10684.8|10678.8|10684.8|10678.8|10677.5|10671.5|0
1609291800000|2020-12-30 01:30:00|10682.5|10676.5|10689.4|10683.4|10689.6|10683.6|10682.4|10676.4|0
1609292100000|2020-12-30 01:35:00|10689.7|10683.7|10689.9|10683.9|10692.1|10686.1|10685|10679|0
1609292400000|2020-12-30 01:40:00|10690|10684|10685.1|10679.1|10692.3|10686.3|10685.1|10679.1|0
1609292700000|2020-12-30 01:45:00|10685.5|10679.5|10688.6|10682.6|10689.8|10683.8|10685.1|10679.1|0
1609293000000|2020-12-30 01:50:00|10689|10683|10685|10679|10692.1|10686.1|10685|10679|0
1609293300000|2020-12-30 01:55:00|10684.9|10678.9|10689.1|10683.1|10689.1|10683.1|10682.3|10676.3|0
1609293600000|2020-12-30 02:00:00|10689.5|10683.5|10690.8|10684.8|10691.5|10685.5|10689.5|10683.5|0
1609293900000|2020-12-30 02:05:00|10690.7|10684.7|10690.8|10684.8|10693.1|10687.1|10690.7|10684.7|0
1609294200000|2020-12-30 02:10:00|10690.7|10684.7|10690.9|10684.9|10693.3|10687.3|10690.6|10684.6|0
1609294500000|2020-12-30 02:15:00|10691|10685|10691|10685|10692.1|10686.1|10688.7|10682.7|0
1609294800000|2020-12-30 02:20:00|10690.9|10684.9|10693.3|10687.3|10693.3|10687.3|10690.9|10684.9|0
1609295100000|2020-12-30 02:25:00|10692.6|10686.6|10693.5|10687.5|10695.8|10689.8|10691.1|10685.1|0
1609295400000|2020-12-30 02:30:00|10693.6|10687.6|10693.3|10687.3|10695.9|10689.9|10692.2|10686.2|0
1609295700000|2020-12-30 02:35:00|10692.5|10686.5|10691.2|10685.2|10693.5|10687.5|10691|10685|0
1609296000000|2020-12-30 02:40:00|10691.3|10685.3|10693.6|10687.6|10693.8|10687.8|10691.2|10685.2|0
1609296300000|2020-12-30 02:45:00|10693.5|10687.5|10697.4|10691.4|10698.6|10692.6|10691.2|10685.2|0
1609296600000|2020-12-30 02:50:00|10697.5|10691.5|10701.5|10695.5|10701.5|10695.5|10696.3|10690.3|0
1609296900000|2020-12-30 02:55:00|10701.4|10695.4|10704.5|10698.5|10706.1|10700.1|10700|10694|0
1609297200000|2020-12-30 03:00:00|10704.6|10698.6|10702.1|10696.1|10704.6|10698.6|10702.1|10696.1|0
1609297500000|2020-12-30 03:05:00|10701.3|10695.3|10699.9|10693.9|10702.1|10696.1|10697.4|10691.4|0
1609297800000|2020-12-30 03:10:00|10700|10694|10699.8|10693.8|10702.2|10696.2|10697.5|10691.5|0
1609298100000|2020-12-30 03:15:00|10699.9|10693.9|10704.6|10698.6|10704.6|10698.6|10699.8|10693.8|0
1609298400000|2020-12-30 03:20:00|10704.7|10698.7|10707|10701|10707.1|10701.1|10704.6|10698.6|0
1609298700000|2020-12-30 03:25:00|10706.6|10700.6|10704.6|10698.6|10707|10701|10704.6|10698.6|0
1609299000000|2020-12-30 03:30:00|10704.7|10698.7|10704.6|10698.6|10707|10701|10704.6|10698.6|0
1609299300000|2020-12-30 03:35:00|10703.8|10697.8|10701.1|10695.1|10703.8|10697.8|10699.8|10693.8|0
1609299600000|2020-12-30 03:40:00|10701.5|10695.5|10699.8|10693.8|10702.4|10696.4|10699.8|10693.8|0
1609299900000|2020-12-30 03:45:00|10699.7|10693.7|10692.3|10686.3|10699.7|10693.7|10692.2|10686.2|0
1609300200000|2020-12-30 03:50:00|10692.4|10686.4|10697.2|10691.2|10697.2|10691.2|10692.4|10686.4|0
1609300500000|2020-12-30 03:55:00|10697.3|10691.3|10699.8|10693.8|10699.8|10693.8|10697.2|10691.2|0
1609300800000|2020-12-30 04:00:00|10699.7|10693.7|10699.7|10693.7|10699.8|10693.8|10697.4|10691.4|0
1609301100000|2020-12-30 04:05:00|10699.3|10693.3|10704.6|10698.6|10704.7|10698.7|10697.4|10691.4|0
1609301400000|2020-12-30 04:10:00|10704.7|10698.7|10707.2|10701.2|10709.5|10703.5|10704.7|10698.7|0
1609301700000|2020-12-30 04:15:00|10708|10702|10710.1|10704.1|10710.2|10704.2|10707.1|10701.1|0
1609302000000|2020-12-30 04:20:00|10710.2|10704.2|10709.4|10703.4|10713.1|10707.1|10707.7|10701.7|0
1609302300000|2020-12-30 04:25:00|10709.5|10703.5|10707.2|10701.2|10709.5|10703.5|10707.1|10701.1|0
1609302600000|2020-12-30 04:30:00|10708|10702|10710.5|10704.5|10711.4|10705.4|10708|10702|0
1609302900000|2020-12-30 04:35:00|10710.6|10704.6|10710.6|10704.6|10710.7|10704.7|10710.6|10704.6|0
1609303200000|2020-12-30 04:40:00|10710.5|10704.5|10708.4|10702.4|10710.8|10704.8|10708.3|10702.3|0
1609303500000|2020-12-30 04:45:00|10708.3|10702.3|10710.7|10704.7|10710.9|10704.9|10708.3|10702.3|0
1609303800000|2020-12-30 04:50:00|10710.3|10704.3|10708.4|10702.4|10710.7|10704.7|10708.3|10702.3|0
1609304100000|2020-12-30 04:55:00|10708.8|10702.8|10708.3|10702.3|10710.8|10704.8|10708.3|10702.3|0
1609304400000|2020-12-30 05:00:00|10708|10702|10714.6|10708.6|10717.6|10711.6|10705.6|10699.6|0
1609304700000|2020-12-30 05:05:00|10714.2|10708.2|10717.2|10711.2|10717.6|10711.6|10712.2|10706.2|0
1609305000000|2020-12-30 05:10:00|10719|10713|10720.3|10714.3|10723.9|10717.9|10719|10713|0
1609305300000|2020-12-30 05:15:00|10720.2|10714.2|10720.3|10714.3|10720.4|10714.4|10718|10712|0
1609305600000|2020-12-30 05:20:00|10720.2|10714.2|10720.2|10714.2|10720.4|10714.4|10718|10712|0
1609305900000|2020-12-30 05:25:00|10720.3|10714.3|10717.4|10711.4|10720.3|10714.3|10715.3|10709.3|0
1609306200000|2020-12-30 05:30:00|10717.5|10711.5|10724.8|10718.8|10724.8|10718.8|10717.4|10711.4|0
1609306500000|2020-12-30 05:35:00|10724.7|10718.7|10715.4|10709.4|10724.9|10718.9|10715.3|10709.3|0
1609306800000|2020-12-30 05:40:00|10715.3|10709.3|10715.4|10709.4|10717.7|10711.7|10712.9|10706.9|0
1609307100000|2020-12-30 05:45:00|10715.5|10709.5|10717.9|10711.9|10719|10713|10715.4|10709.4|0
1609307400000|2020-12-30 05:50:00|10717.8|10711.8|10715.2|10709.2|10717.8|10711.8|10715.2|10709.2|0
1609307700000|2020-12-30 05:55:00|10715.6|10709.6|10707.4|10701.4|10717.6|10711.6|10707.4|10701.4|0
1609308000000|2020-12-30 06:00:00|10707.8|10701.8|10710.4|10704.4|10712.8|10706.8|10707.5|10701.5|0
1609308300000|2020-12-30 06:05:00|10710.5|10704.5|10713|10707|10713|10707|10710.4|10704.4|0
1609308600000|2020-12-30 06:10:00|10712.9|10706.9|10715.2|10709.2|10715.2|10709.2|10712.7|10706.7|0
1609308900000|2020-12-30 06:15:00|10715.1|10709.1|10713|10707|10715.4|10709.4|10712.9|10706.9|0
1609309200000|2020-12-30 06:20:00|10712.9|10706.9|10715|10709|10715.3|10709.3|10712.7|10706.7|0
1609309500000|2020-12-30 06:25:00|10714.6|10708.6|10712.4|10706.4|10715|10709|10710.1|10704.1|0
1609309800000|2020-12-30 06:30:00|10712.5|10706.5|10712.6|10706.6|10712.7|10706.7|10710.2|10704.2|0
1609310100000|2020-12-30 06:35:00|10712.7|10706.7|10715.5|10709.5|10718|10712|10712.7|10706.7|0
1609310400000|2020-12-30 06:40:00|10715.6|10709.6|10717.3|10711.3|10717.9|10711.9|10713.3|10707.3|0
1609310700000|2020-12-30 06:45:00|10717.2|10711.2|10717.2|10711.2|10717.5|10711.5|10714.8|10708.8|0
1609311000000|2020-12-30 06:50:00|10717.1|10711.1|10714.8|10708.8|10717.1|10711.1|10712.5|10706.5|0
1609311300000|2020-12-30 06:55:00|10714.7|10708.7|10714.6|10708.6|10717.2|10711.2|10714.6|10708.6|0
1609311600000|2020-12-30 07:00:00|10699.4|10697.4|10697.9|10695.9|10705.9|10703.9|10692.9|10690.9|103
1609311900000|2020-12-30 07:05:00|10697.4|10695.4|10698.4|10696.4|10702.4|10700.4|10697.4|10695.4|65
1609312200000|2020-12-30 07:10:00|10698.9|10696.9|10696.9|10694.9|10700.4|10698.4|10696.4|10694.4|61
1609312500000|2020-12-30 07:15:00|10697.4|10695.4|10697.9|10695.9|10699.4|10697.4|10696.9|10694.9|15
1609312800000|2020-12-30 07:20:00|10697.4|10695.4|10700.9|10698.9|10701.4|10699.4|10696.9|10694.9|28
1609313100000|2020-12-30 07:25:00|10700.4|10698.4|10703.4|10701.4|10703.4|10701.4|10698.4|10696.4|20
1609313400000|2020-12-30 07:30:00|10702.9|10700.9|10702.4|10700.4|10704.4|10702.4|10701.4|10699.4|27
1609313700000|2020-12-30 07:35:00|10701.9|10699.9|10701.4|10699.4|10703.9|10701.9|10701.4|10699.4|46
1609314000000|2020-12-30 07:40:00|10701.9|10699.9|10701.9|10699.9|10702.9|10700.9|10699.9|10697.9|36
1609314300000|2020-12-30 07:45:00|10702.4|10700.4|10705.9|10703.9|10710.4|10708.4|10701.9|10699.9|148
1609314600000|2020-12-30 07:50:00|10705.4|10703.4|10702.9|10700.9|10705.4|10703.4|10701.9|10699.9|22
1609314900000|2020-12-30 07:55:00|10702.4|10700.4|10708.9|10706.9|10709.4|10707.4|10701.9|10699.9|170
1609315200000|2020-12-30 08:00:00|10707.9|10705.9|10707.9|10705.9|10714.4|10712.4|10697.4|10695.4|748
1609315500000|2020-12-30 08:05:00|10706.9|10704.9|10710.9|10708.9|10712.4|10710.4|10703.4|10701.4|485
1609315800000|2020-12-30 08:10:00|10710.4|10708.4|10706.4|10704.4|10715.9|10713.9|10700.4|10698.4|385
1609316100000|2020-12-30 08:15:00|10705.9|10703.9|10703.9|10701.9|10705.9|10703.9|10697.9|10695.9|284
1609316400000|2020-12-30 08:20:00|10703.4|10701.4|10709.9|10707.9|10709.9|10707.9|10697.9|10695.9|303
1609316700000|2020-12-30 08:25:00|10709.4|10707.4|10714.4|10712.4|10715.4|10713.4|10707.4|10705.4|181
1609317000000|2020-12-30 08:30:00|10714.9|10712.9|10718.4|10716.4|10725.4|10723.4|10713.4|10711.4|601
1609317300000|2020-12-30 08:35:00|10717.9|10715.9|10714.9|10712.9|10719.9|10717.9|10713.4|10711.4|289
1609317600000|2020-12-30 08:40:00|10714.4|10712.4|10720.9|10718.9|10721.9|10719.9|10712.4|10710.4|250
1609317900000|2020-12-30 08:45:00|10721.4|10719.4|10715.4|10713.4|10721.9|10719.9|10712.4|10710.4|239
1609318200000|2020-12-30 08:50:00|10715.9|10713.9|10704.9|10702.9|10716.9|10714.9|10697.4|10695.4|511
1609318500000|2020-12-30 08:55:00|10705.4|10703.4|10707.1|10705.1|10708.7|10706.7|10702.4|10700.4|257
1609318800000|2020-12-30 09:00:00|10706.6|10704.6|10699.1|10697.1|10708.1|10706.1|10696.6|10694.6|151
1609319100000|2020-12-30 09:05:00|10698.6|10696.6|10705.1|10703.1|10705.1|10703.1|10694.6|10692.6|213
1609319400000|2020-12-30 09:10:00|10704.1|10702.1|10711.1|10709.1|10711.6|10709.6|10704.1|10702.1|108
1609319700000|2020-12-30 09:15:00|10710.1|10708.1|10715.1|10713.1|10716.6|10714.6|10706.1|10704.1|183
1609320000000|2020-12-30 09:20:00|10714.6|10712.6|10720.1|10718.1|10720.1|10718.1|10713.6|10711.6|108
1609320300000|2020-12-30 09:25:00|10719.6|10717.6|10719.6|10717.6|10721.1|10719.1|10715.1|10713.1|205
1609320600000|2020-12-30 09:30:00|10719.1|10717.1|10726.1|10724.1|10727.1|10725.1|10716.1|10714.1|298
1609320900000|2020-12-30 09:35:00|10725.1|10723.1|10719.1|10717.1|10728.6|10726.6|10719.1|10717.1|269
1609321200000|2020-12-30 09:40:00|10718.1|10716.1|10718.6|10716.6|10723.1|10721.1|10715.1|10713.1|292
1609321500000|2020-12-30 09:45:00|10718.1|10716.1|10719.1|10717.1|10719.1|10717.1|10713.1|10711.1|84
1609321800000|2020-12-30 09:50:00|10718.6|10716.6|10720.1|10718.1|10723.1|10721.1|10716.1|10714.1|169
1609322100000|2020-12-30 09:55:00|10719.6|10717.6|10717.1|10715.1|10722.1|10720.1|10716.6|10714.6|96
1609322400000|2020-12-30 10:00:00|10716.6|10714.6|10717.6|10715.6|10720.1|10718.1|10714.6|10712.6|198
1609322700000|2020-12-30 10:05:00|10717.1|10715.1|10720.1|10718.1|10720.6|10718.6|10715.6|10713.6|113
1609323000000|2020-12-30 10:10:00|10719.6|10717.6|10716.1|10714.1|10720.1|10718.1|10714.1|10712.1|120
1609323300000|2020-12-30 10:15:00|10715.1|10713.1|10712.1|10710.1|10715.1|10713.1|10708.1|10706.1|121
1609323600000|2020-12-30 10:20:00|10711.6|10709.6|10713.1|10711.1|10713.1|10711.1|10710.1|10708.1|64
1609323900000|2020-12-30 10:25:00|10712.6|10710.6|10705.1|10703.1|10712.6|10710.6|10705.1|10703.1|156
1609324200000|2020-12-30 10:30:00|10705.6|10703.6|10699.6|10697.6|10705.6|10703.6|10695.1|10693.1|225
1609324500000|2020-12-30 10:35:00|10700.1|10698.1|10702.6|10700.6|10703.6|10701.6|10698.1|10696.1|224
1609324800000|2020-12-30 10:40:00|10702.1|10700.1|10707.1|10705.1|10709.1|10707.1|10702.1|10700.1|243
1609325100000|2020-12-30 10:45:00|10706.6|10704.6|10705.1|10703.1|10707.6|10705.6|10703.6|10701.6|150
1609325400000|2020-12-30 10:50:00|10704.1|10702.1|10702.6|10700.6|10709.6|10707.6|10702.6|10700.6|182
1609325700000|2020-12-30 10:55:00|10703.1|10701.1|10705.6|10703.6|10707.1|10705.1|10701.1|10699.1|141
1609326000000|2020-12-30 11:00:00|10706.1|10704.1|10702.1|10700.1|10708.1|10706.1|10702.1|10700.1|155
1609326300000|2020-12-30 11:05:00|10702.6|10700.6|10709.1|10707.1|10711.1|10709.1|10702.6|10700.6|230
1609326600000|2020-12-30 11:10:00|10708.6|10706.6|10709.1|10707.1|10711.6|10709.6|10708.1|10706.1|120
1609326900000|2020-12-30 11:15:00|10710.1|10708.1|10708.1|10706.1|10714.1|10712.1|10707.1|10705.1|151
1609327200000|2020-12-30 11:20:00|10708.6|10706.6|10702.1|10700.1|10710.1|10708.1|10701.1|10699.1|132
1609327500000|2020-12-30 11:25:00|10701.6|10699.6|10702.1|10700.1|10703.6|10701.6|10700.1|10698.1|284
1609327800000|2020-12-30 11:30:00|10703.1|10701.1|10704.1|10702.1|10708.6|10706.6|10702.6|10700.6|175
1609328100000|2020-12-30 11:35:00|10703.6|10701.6|10701.1|10699.1|10705.1|10703.1|10699.6|10697.6|66
1609328400000|2020-12-30 11:40:00|10701.6|10699.6|10702.1|10700.1|10703.1|10701.1|10697.1|10695.1|124
1609328700000|2020-12-30 11:45:00|10701.6|10699.6|10699.1|10697.1|10702.1|10700.1|10699.1|10697.1|260
1609329000000|2020-12-30 11:50:00|10699.6|10697.6|10702.1|10700.1|10702.1|10700.1|10699.6|10697.6|74
1609329300000|2020-12-30 11:55:00|10703.1|10701.1|10702.1|10700.1|10703.1|10701.1|10700.1|10698.1|91
1609329600000|2020-12-30 12:00:00|10702.6|10700.6|10705.1|10703.1|10705.6|10703.6|10701.1|10699.1|114
1609329900000|2020-12-30 12:05:00|10704.6|10702.6|10703.6|10701.6|10704.6|10702.6|10700.6|10698.6|63
1609330200000|2020-12-30 12:10:00|10703.1|10701.1|10700.1|10698.1|10703.6|10701.6|10700.1|10698.1|49
1609330500000|2020-12-30 12:15:00|10699.6|10697.6|10697.1|10695.1|10700.1|10698.1|10696.1|10694.1|64
1609330800000|2020-12-30 12:20:00|10696.6|10694.6|10698.1|10696.1|10699.1|10697.1|10695.6|10693.6|96
1609331100000|2020-12-30 12:25:00|10697.1|10695.1|10698.1|10696.1|10699.1|10697.1|10695.6|10693.6|74
1609331400000|2020-12-30 12:30:00|10698.6|10696.6|10702.1|10700.1|10702.1|10700.1|10698.1|10696.1|512
1609331700000|2020-12-30 12:35:00|10701.6|10699.6|10700.1|10698.1|10702.1|10700.1|10699.1|10697.1|93
1609332000000|2020-12-30 12:40:00|10701.1|10699.1|10704.1|10702.1|10705.1|10703.1|10700.1|10698.1|118
1609332300000|2020-12-30 12:45:00|10704.6|10702.6|10700.1|10698.1|10705.1|10703.1|10700.1|10698.1|76
1609332600000|2020-12-30 12:50:00|10699.1|10697.1|10696.6|10694.6|10701.1|10699.1|10696.1|10694.1|92
1609332900000|2020-12-30 12:55:00|10697.1|10695.1|10700.6|10698.6|10703.1|10701.1|10697.1|10695.1|66
1609333200000|2020-12-30 13:00:00|10701.1|10699.1|10697.1|10695.1|10703.6|10701.6|10695.6|10693.6|339
1609333500000|2020-12-30 13:05:00|10697.6|10695.6|10701.1|10699.1|10701.1|10699.1|10696.1|10694.1|209
1609333800000|2020-12-30 13:10:00|10701.6|10699.6|10714.6|10712.6|10719.6|10717.6|10701.6|10699.6|386
1609334100000|2020-12-30 13:15:00|10715.1|10713.1|10713.6|10711.6|10716.6|10714.6|10713.1|10711.1|101
1609334400000|2020-12-30 13:20:00|10714.1|10712.1|10710.1|10708.1|10715.1|10713.1|10710.1|10708.1|94
1609334700000|2020-12-30 13:25:00|10710.6|10708.6|10707.6|10705.6|10711.1|10709.1|10706.6|10704.6|445
1609335000000|2020-12-30 13:30:00|10707.1|10705.1|10702.6|10700.6|10708.1|10706.1|10700.6|10698.6|155
1609335300000|2020-12-30 13:35:00|10702.1|10700.1|10709.6|10707.6|10711.1|10709.1|10702.1|10700.1|181
1609335600000|2020-12-30 13:40:00|10710.1|10708.1|10699.6|10697.6|10710.1|10708.1|10699.1|10697.1|114
1609335900000|2020-12-30 13:45:00|10699.1|10697.1|10696.1|10694.1|10702.1|10700.1|10696.1|10694.1|167
1609336200000|2020-12-30 13:50:00|10697.1|10695.1|10696.1|10694.1|10699.1|10697.1|10692.1|10690.1|107
1609336500000|2020-12-30 13:55:00|10695.6|10693.6|10696.1|10694.1|10699.1|10697.1|10695.1|10693.1|104
1609336800000|2020-12-30 14:00:00|10695.6|10693.6|10690.6|10688.6|10696.6|10694.6|10689.1|10687.1|206
1609337100000|2020-12-30 14:05:00|10691.1|10689.1|10692.6|10690.6|10692.6|10690.6|10687.1|10685.1|139
1609337400000|2020-12-30 14:10:00|10692.1|10690.1|10696.1|10694.1|10696.6|10694.6|10692.1|10690.1|111
1609337700000|2020-12-30 14:15:00|10695.1|10693.1|10695.1|10693.1|10696.1|10694.1|10692.6|10690.6|77
1609338000000|2020-12-30 14:20:00|10694.6|10692.6|10699.1|10697.1|10699.1|10697.1|10693.1|10691.1|87
1609338300000|2020-12-30 14:25:00|10698.6|10696.6|10694.1|10692.1|10699.1|10697.1|10693.6|10691.6|119
1609338600000|2020-12-30 14:30:00|10693.6|10691.6|10689.1|10687.1|10695.6|10693.6|10687.6|10685.6|439
1609338900000|2020-12-30 14:35:00|10689.6|10687.6|10706.6|10704.6|10706.6|10704.6|10689.1|10687.1|338
1609339200000|2020-12-30 14:40:00|10706.1|10704.1|10707.1|10705.1|10710.1|10708.1|10699.6|10697.6|481
1609339500000|2020-12-30 14:45:00|10705.6|10703.6|10718.1|10716.1|10718.1|10716.1|10703.6|10701.6|712
1609339800000|2020-12-30 14:50:00|10717.6|10715.6|10709.1|10707.1|10718.1|10716.1|10708.6|10706.6|415
1609340100000|2020-12-30 14:55:00|10708.6|10706.6|10710.6|10708.6|10713.1|10711.1|10706.1|10704.1|486
1609340400000|2020-12-30 15:00:00|10708.1|10706.1|10710.1|10708.1|10713.1|10711.1|10707.1|10705.1|394
1609340700000|2020-12-30 15:05:00|10709.6|10707.6|10717.1|10715.1|10718.1|10716.1|10709.1|10707.1|390
1609341000000|2020-12-30 15:10:00|10715.6|10713.6|10717.1|10715.1|10717.6|10715.6|10712.6|10710.6|317
1609341300000|2020-12-30 15:15:00|10716.6|10714.6|10718.1|10716.1|10719.6|10717.6|10713.6|10711.6|576
1609341600000|2020-12-30 15:20:00|10717.6|10715.6|10724.1|10722.1|10725.1|10723.1|10715.6|10713.6|370
1609341900000|2020-12-30 15:25:00|10724.6|10722.6|10720.6|10718.6|10724.6|10722.6|10718.6|10716.6|391
1609342200000|2020-12-30 15:30:00|10720.1|10718.1|10719.1|10717.1|10725.6|10723.6|10718.6|10716.6|336
1609342500000|2020-12-30 15:35:00|10719.6|10717.6|10716.6|10714.6|10720.1|10718.1|10712.6|10710.6|232
1609342800000|2020-12-30 15:40:00|10716.1|10714.1|10719.6|10717.6|10720.6|10718.6|10714.6|10712.6|291
1609343100000|2020-12-30 15:45:00|10718.6|10716.6|10720.1|10718.1|10723.6|10721.6|10715.6|10713.6|313
1609343400000|2020-12-30 15:50:00|10719.6|10717.6|10724.1|10722.1|10725.6|10723.6|10719.1|10717.1|348
1609343700000|2020-12-30 15:55:00|10723.6|10721.6|10726.1|10724.1|10731.1|10729.1|10723.6|10721.6|383
1609344000000|2020-12-30 16:00:00|10726.6|10724.6|10731.6|10729.6|10734.1|10732.1|10725.6|10723.6|371
1609344300000|2020-12-30 16:05:00|10731.1|10729.1|10736.1|10734.1|10737.6|10735.6|10728.6|10726.6|509
1609344600000|2020-12-30 16:10:00|10736.6|10734.6|10747.6|10745.6|10747.6|10745.6|10734.6|10732.6|874
1609344900000|2020-12-30 16:15:00|10748.6|10746.6|10754.6|10752.6|10754.6|10752.6|10746.6|10744.6|935
1609345200000|2020-12-30 16:20:00|10753.6|10751.6|10756.6|10754.6|10763.6|10761.6|10747.1|10745.1|1148
1609345500000|2020-12-30 16:25:00|10755.6|10753.6|10708.1|10706.1|10757.6|10755.6|10706.6|10704.6|4154
1609345800000|2020-12-30 16:30:00|10708.6|10706.6|10721.6|10719.6|10723.6|10721.6|10704.6|10702.6|1957
1609346100000|2020-12-30 16:35:00|10722.1|10720.1|10735.6|10733.6|10737.6|10735.6|10722.1|10720.1|437
1609346400000|2020-12-30 16:40:00|10734.6|10732.6|10732.6|10730.6|10737.6|10735.6|10729.6|10727.6|264
1609346700000|2020-12-30 16:45:00|10731.6|10729.6|10726.6|10724.6|10732.1|10730.1|10721.6|10719.6|187
1609347000000|2020-12-30 16:50:00|10725.6|10723.6|10731.6|10729.6|10731.6|10729.6|10725.6|10723.6|116
1609347300000|2020-12-30 16:55:00|10731.1|10729.1|10734.1|10732.1|10735.6|10733.6|10728.1|10726.1|73
1609347600000|2020-12-30 17:00:00|10734.6|10732.6|10732.6|10730.6|10734.6|10732.6|10730.6|10728.6|57
1609347900000|2020-12-30 17:05:00|10733.1|10731.1|10731.6|10729.6|10734.6|10732.6|10731.1|10729.1|67
1609348200000|2020-12-30 17:10:00|10732.6|10730.6|10725.6|10723.6|10733.6|10731.6|10724.6|10722.6|114
1609348500000|2020-12-30 17:15:00|10725.1|10723.1|10731.1|10729.1|10734.6|10732.6|10724.6|10722.6|47
1609348800000|2020-12-30 17:20:00|10731.6|10729.6|10730.1|10728.1|10733.6|10731.6|10729.1|10727.1|34
1609349100000|2020-12-30 17:25:00|10730.6|10728.6|10736.1|10734.1|10737.6|10735.6|10729.6|10727.6|54
1609349400000|2020-12-30 17:30:00|10735.6|10733.6|10737.6|10735.6|10739.6|10737.6|10735.1|10733.1|56
1609349700000|2020-12-30 17:35:00|10738.1|10736.1|10741.6|10739.6|10742.1|10740.1|10737.6|10735.6|56
1609350000000|2020-12-30 17:40:00|10742.1|10740.1|10736.6|10734.6|10742.6|10740.6|10733.6|10731.6|37
1609350300000|2020-12-30 17:45:00|10736.1|10734.1|10735.6|10733.6|10738.1|10736.1|10734.6|10732.6|26
1609350600000|2020-12-30 17:50:00|10736.6|10734.6|10730.6|10728.6|10737.6|10735.6|10730.6|10728.6|29
1609350900000|2020-12-30 17:55:00|10731.6|10729.6|10734.6|10732.6|10735.1|10733.1|10731.6|10729.6|36
1609351200000|2020-12-30 18:00:00|10736.6|10734.6|10739.6|10737.6|10741.1|10739.1|10736.6|10734.6|38
1609351500000|2020-12-30 18:05:00|10739.1|10737.1|10743.6|10741.6|10744.6|10742.6|10738.1|10736.1|33
1609351800000|2020-12-30 18:10:00|10743.1|10741.1|10739.6|10737.6|10743.6|10741.6|10739.1|10737.1|26
1609352100000|2020-12-30 18:15:00|10740.1|10738.1|10739.6|10737.6|10740.6|10738.6|10737.6|10735.6|18
1609352400000|2020-12-30 18:20:00|10739.1|10737.1|10738.6|10736.6|10739.6|10737.6|10737.1|10735.1|14
1609352700000|2020-12-30 18:25:00|10738.1|10736.1|10735.6|10733.6|10738.6|10736.6|10735.6|10733.6|10
1609353000000|2020-12-30 18:30:00|10733.6|10731.6|10733.1|10731.1|10735.6|10733.6|10732.1|10730.1|23
1609353300000|2020-12-30 18:35:00|10733.6|10731.6|10731.1|10729.1|10733.6|10731.6|10730.6|10728.6|11
1609353600000|2020-12-30 18:40:00|10730.6|10728.6|10731.1|10729.1|10731.6|10729.6|10730.1|10728.1|22
1609353900000|2020-12-30 18:45:00|10731.6|10729.6|10730.6|10728.6|10731.6|10729.6|10728.6|10726.6|15
1609354200000|2020-12-30 18:50:00|10731.1|10729.1|10725.6|10723.6|10731.1|10729.1|10725.6|10723.6|24
1609354500000|2020-12-30 18:55:00|10725.1|10723.1|10720.6|10718.6|10725.1|10723.1|10720.6|10718.6|15
1609354800000|2020-12-30 19:00:00|10721.1|10719.1|10723.6|10721.6|10724.6|10722.6|10721.1|10719.1|11
1609355100000|2020-12-30 19:05:00|10724.1|10722.1|10724.6|10722.6|10725.6|10723.6|10723.6|10721.6|7
1609355400000|2020-12-30 19:10:00|10725.1|10723.1|10724.1|10722.1|10726.1|10724.1|10723.1|10721.1|21
1609355700000|2020-12-30 19:15:00|10723.6|10721.6|10723.1|10721.1|10724.6|10722.6|10721.6|10719.6|14
1609356000000|2020-12-30 19:20:00|10722.6|10720.6|10720.6|10718.6|10723.1|10721.1|10719.6|10717.6|29
1609356300000|2020-12-30 19:25:00|10721.6|10719.6|10720.1|10718.1|10721.6|10719.6|10719.6|10717.6|11
1609356600000|2020-12-30 19:30:00|10720.6|10718.6|10718.6|10716.6|10721.6|10719.6|10718.1|10716.1|15
1609356900000|2020-12-30 19:35:00|10718.1|10716.1|10717.6|10715.6|10721.1|10719.1|10716.6|10714.6|13
1609357200000|2020-12-30 19:40:00|||||||||17
1609357500000|2020-12-30 19:45:00|10718.1|10716.1|10716.6|10714.6|10720.1|10718.1|10714.6|10712.6|48
1609357800000|2020-12-30 19:50:00|10715.1|10713.1|10714.1|10712.1|10717.1|10715.1|10713.6|10711.6|19
1609358100000|2020-12-30 19:55:00|10713.6|10711.6|10712.6|10710.6|10715.6|10713.6|10711.1|10709.1|20
1609358400000|2020-12-30 20:00:00|10712.1|10710.1|10712.1|10710.1|10712.6|10710.6|10709.6|10707.6|18
1609358700000|2020-12-30 20:05:00|10712.6|10710.6|10710.6|10708.6|10713.6|10711.6|10710.1|10708.1|19
1609359000000|2020-12-30 20:10:00|10710.1|10708.1|10707.6|10705.6|10710.6|10708.6|10706.1|10704.1|48
1609359300000|2020-12-30 20:15:00|10708.6|10706.6|10706.6|10704.6|10709.1|10707.1|10706.1|10704.1|17
1609359600000|2020-12-30 20:20:00|10706.1|10704.1|10709.1|10707.1|10710.6|10708.6|10705.1|10703.1|17
1609359900000|2020-12-30 20:25:00|10708.6|10706.6|10708.6|10706.6|10711.1|10709.1|10706.6|10704.6|25
1609360200000|2020-12-30 20:30:00|10709.1|10707.1|10710.1|10708.1|10711.1|10709.1|10708.1|10706.1|4
1609360500000|2020-12-30 20:35:00|10710.6|10708.6|10712.6|10710.6|10712.6|10710.6|10710.1|10708.1|7
1609360800000|2020-12-30 20:40:00|10712.1|10710.1|10709.1|10707.1|10712.6|10710.6|10709.1|10707.1|12
1609361100000|2020-12-30 20:45:00|10708.6|10706.6|10709.6|10707.6|10711.1|10709.1|10706.6|10704.6|41
1609361400000|2020-12-30 20:50:00|10710.6|10708.6|10710.1|10708.1|10713.1|10711.1|10710.1|10708.1|36
1609361700000|2020-12-30 20:55:00|10710.6|10708.6|10697.5|10691.5|10711.6|10709.6|10696.1|10691.5|135
1609362000000|2020-12-30 21:00:00|10697.4|10691.4|10694.8|10688.8|10703.3|10697.3|10689.5|10683.5|0
1609362300000|2020-12-30 21:05:00|10694.9|10688.9|10693|10687|10695.9|10689.9|10693|10687|0
1609362600000|2020-12-30 21:10:00|10692.9|10686.9|10693.1|10687.1|10694.3|10688.3|10690.8|10684.8|0
1609362900000|2020-12-30 21:15:00|10692.9|10686.9|10693.8|10687.8|10693.8|10687.8|10692.9|10686.9|0
1609363200000|2020-12-30 21:20:00|10694|10688|10694|10688|10694.3|10688.3|10693.8|10687.8|0
1609363500000|2020-12-30 21:25:00|10693.8|10687.8|10694|10688|10694.5|10688.5|10693.8|10687.8|0
1609363800000|2020-12-30 21:30:00|10693.9|10687.9|10695.1|10689.1|10695.6|10689.6|10692.2|10686.2|0
1609364100000|2020-12-30 21:35:00|10695.3|10689.3|10695.8|10689.8|10696.9|10690.9|10694.8|10688.8|0
1609364400000|2020-12-30 21:40:00|10695.3|10689.3|10695.3|10689.3|10696.4|10690.4|10694.8|10688.8|0
1609364700000|2020-12-30 21:45:00|10695.4|10689.4|10697.5|10691.5|10697.5|10691.5|10695.4|10689.4|0
1609365000000|2020-12-30 21:50:00|10697.4|10691.4|10696.9|10690.9|10697.5|10691.5|10695.8|10689.8|0
1609365300000|2020-12-30 21:55:00|10696.8|10690.8|10698.4|10692.4|10698.7|10692.7|10695.8|10689.8|0
1609365600000|2020-12-30 22:00:00|10698.7|10692.7|10698|10692|10698.7|10692.7|10697.5|10691.5|0
1609365900000|2020-12-30 22:05:00|10698.4|10692.4|10698.4|10692.4|10698.4|10692.4|10698.2|10692.2|0
1609366200000|2020-12-30 22:10:00|10698.7|10692.7|10698.4|10692.4|10698.7|10692.7|10698.4|10692.4|0
1609366500000|2020-12-30 22:15:00|10698.2|10692.2|10698.2|10692.2|10698.2|10692.2|10698.2|10692.2|0
1609366800000|2020-12-30 22:20:00|10698.9|10692.9|10698.7|10692.7|10699.3|10693.3|10698.4|10692.4|0
1609367100000|2020-12-30 22:25:00|10699.3|10693.3|10698.9|10692.9|10699.3|10693.3|10698.7|10692.7|0
1609367400000|2020-12-30 22:30:00|10699.1|10693.1|10698.9|10692.9|10699.1|10693.1|10698.9|10692.9|0
1609367700000|2020-12-30 22:35:00|10698.2|10692.2|10698|10692|10698.2|10692.2|10697.8|10691.8|0
1609368300000|2020-12-30 22:45:00|10697.8|10691.8|10698.2|10692.2|10698.2|10692.2|10697.8|10691.8|0
1609368600000|2020-12-30 22:50:00|10697.8|10691.8|10698.7|10692.7|10698.7|10692.7|10697.8|10691.8|0
1609368900000|2020-12-30 22:55:00|10698.9|10692.9|10698.9|10692.9|10699.6|10693.6|10698.9|10692.9|0
1609369200000|2020-12-30 23:00:00|10699|10693|10700.3|10694.3|10700.9|10694.9|10697.4|10691.4|0
1609369500000|2020-12-30 23:05:00|10700.4|10694.4|10698.9|10692.9|10703.2|10697.2|10698.9|10692.9|0
1609369800000|2020-12-30 23:10:00|10699|10693|10704|10698|10704|10698|10698.9|10692.9|0
1609370100000|2020-12-30 23:15:00|10704.3|10698.3|10704.1|10698.1|10704.6|10698.6|10703.5|10697.5|0
1609370400000|2020-12-30 23:20:00|10704.4|10698.4|10703|10697|10705.2|10699.2|10702.3|10696.3|0
1609370700000|2020-12-30 23:25:00|10703.1|10697.1|10703.5|10697.5|10704.6|10698.6|10703.1|10697.1|0
1609371000000|2020-12-30 23:30:00|10703.6|10697.6|10700.6|10694.6|10704.1|10698.1|10700.6|10694.6|0
1609371300000|2020-12-30 23:35:00|10700.7|10694.7|10703|10697|10703.5|10697.5|10700.6|10694.6|0
1609371600000|2020-12-30 23:40:00|10702.5|10696.5|10703|10697|10703|10697|10700.6|10694.6|0
1609371900000|2020-12-30 23:45:00|10703.1|10697.1|10703|10697|10703.5|10697.5|10702.3|10696.3|0
1609372200000|2020-12-30 23:50:00|10703.1|10697.1|10704.2|10698.2|10704.7|10698.7|10703.1|10697.1|0
1609372500000|2020-12-30 23:55:00|10704.3|10698.3|10703.1|10697.1|10704.7|10698.7|10702.6|10696.6|0
1609372800000|2020-12-31 00:00:00|10703.2|10697.2|10704.7|10698.7|10705.3|10699.3|10703.2|10697.2|0
1609373100000|2020-12-31 00:05:00|10704.8|10698.8|10706.9|10700.9|10706.9|10700.9|10704.7|10698.7|0
1609373400000|2020-12-31 00:10:00|10706.8|10700.8|10705.8|10699.8|10706.9|10700.9|10705.8|10699.8|0
1609373700000|2020-12-31 00:15:00|10705.9|10699.9|10706.4|10700.4|10706.4|10700.4|10705.8|10699.8|0
1609374000000|2020-12-31 00:20:00|10706.3|10700.3|10706.9|10700.9|10706.9|10700.9|10705.8|10699.8|0
1609374300000|2020-12-31 00:25:00|10706.8|10700.8|10706.9|10700.9|10707.2|10701.2|10706.4|10700.4|0
1609374600000|2020-12-31 00:30:00|10706.8|10700.8|10707.7|10701.7|10707.7|10701.7|10705.8|10699.8|0
1609374900000|2020-12-31 00:35:00|10707.6|10701.6|10706.4|10700.4|10707.6|10701.6|10706.4|10700.4|0
1609375200000|2020-12-31 00:40:00|10706.3|10700.3|10705.8|10699.8|10706.4|10700.4|10705.8|10699.8|0
1609375500000|2020-12-31 00:45:00|10705.9|10699.9|10707.7|10701.7|10707.7|10701.7|10705.9|10699.9|0
1609375800000|2020-12-31 00:50:00|10707.6|10701.6|10706.9|10700.9|10707.6|10701.6|10706.4|10700.4|0
1609376100000|2020-12-31 00:55:00|10707|10701|10706.9|10700.9|10707.7|10701.7|10706.9|10700.9|0
1609376400000|2020-12-31 01:00:00|10706.8|10700.8|10705.8|10699.8|10706.8|10700.8|10705.3|10699.3|0
1609376700000|2020-12-31 01:05:00|10705.9|10699.9|10703.1|10697.1|10707.7|10701.7|10701.9|10695.9|0
1609377000000|2020-12-31 01:10:00|10702.4|10696.4|10703.1|10697.1|10703.1|10697.1|10701.3|10695.3|0
1609377300000|2020-12-31 01:15:00|10703.2|10697.2|10703.7|10697.7|10705.3|10699.3|10703.1|10697.1|0
1609377600000|2020-12-31 01:20:00|10703.8|10697.8|10702.4|10696.4|10704.2|10698.2|10701.9|10695.9|0
1609377900000|2020-12-31 01:25:00|10702.3|10696.3|10697.3|10691.3|10703.1|10697.1|10697.3|10691.3|0
1609378200000|2020-12-31 01:30:00|10697.4|10691.4|10704.3|10698.3|10704.9|10698.9|10696.3|10690.3|0
1609378500000|2020-12-31 01:35:00|10704.4|10698.4|10704.9|10698.9|10706.5|10700.5|10703.8|10697.8|0
1609378800000|2020-12-31 01:40:00|10705.1|10699.1|10706|10700|10707|10701|10704.3|10698.3|0
1609379100000|2020-12-31 01:45:00|10706.5|10700.5|10706|10700|10707|10701|10705.4|10699.4|0
1609379400000|2020-12-31 01:50:00|10705.9|10699.9|10706.5|10700.5|10706.5|10700.5|10705.4|10699.4|0
1609379700000|2020-12-31 01:55:00|10706.4|10700.4|10708.3|10702.3|10708.3|10702.3|10706|10700|0
1609380000000|2020-12-31 02:00:00|10708.2|10702.2|10707.1|10701.1|10709.4|10703.4|10706|10700|0
1609380300000|2020-12-31 02:05:00|10706.6|10700.6|10706.1|10700.1|10708.4|10702.4|10706.1|10700.1|0
1609380600000|2020-12-31 02:10:00|10706.3|10700.3|10704.5|10698.5|10706.6|10700.6|10704.5|10698.5|0
1609380900000|2020-12-31 02:15:00|10704.7|10698.7|10705.8|10699.8|10706.1|10700.1|10704.7|10698.7|0
1609381200000|2020-12-31 02:20:00|10706.1|10700.1|10706.1|10700.1|10706.6|10700.6|10705.5|10699.5|0
1609381500000|2020-12-31 02:25:00|10706.3|10700.3|10708.4|10702.4|10708.4|10702.4|10705.5|10699.5|0
1609381800000|2020-12-31 02:30:00|10708.5|10702.5|10708.4|10702.4|10709.5|10703.5|10707.9|10701.9|0
1609382100000|2020-12-31 02:35:00|10708.2|10702.2|10707.1|10701.1|10708.4|10702.4|10707.1|10701.1|0
1609382400000|2020-12-31 02:40:00|10706.6|10700.6|10706.2|10700.2|10706.7|10700.7|10706.2|10700.2|0
1609382700000|2020-12-31 02:45:00|10706.1|10700.1|10701.7|10695.7|10706.2|10700.2|10701.2|10695.2|0
1609383000000|2020-12-31 02:50:00|10701.8|10695.8|10702.2|10696.2|10702.2|10696.2|10701.2|10695.2|0
1609383300000|2020-12-31 02:55:00|10702.3|10696.3|10702.7|10696.7|10703.5|10697.5|10702.2|10696.2|0
1609383600000|2020-12-31 03:00:00|10702.8|10696.8|10703.8|10697.8|10704.3|10698.3|10701.4|10695.4|0
1609383900000|2020-12-31 03:05:00|10704|10698|10699.8|10693.8|10704.3|10698.3|10697.4|10691.4|0
1609384200000|2020-12-31 03:10:00|10699.9|10693.9|10701.9|10695.9|10701.9|10695.9|10699.8|10693.8|0
1609384500000|2020-12-31 03:15:00|10701.4|10695.4|10704.3|10698.3|10704.8|10698.8|10701.4|10695.4|0
1609384800000|2020-12-31 03:20:00|10704.2|10698.2|10704.8|10698.8|10705.4|10699.4|10703|10697|0
1609385100000|2020-12-31 03:25:00|10704.3|10698.3|10704.8|10698.8|10705.9|10699.9|10704.3|10698.3|0
1609385400000|2020-12-31 03:30:00|10704.3|10698.3|10705.4|10699.4|10705.9|10699.9|10703|10697|0
1609385700000|2020-12-31 03:35:00|10705.1|10699.1|10704.3|10698.3|10705.1|10699.1|10703|10697|0
1609386000000|2020-12-31 03:40:00|10704|10698|10699.8|10693.8|10704.3|10698.3|10699.8|10693.8|0
1609386300000|2020-12-31 03:45:00|10699.9|10693.9|10701.4|10695.4|10701.4|10695.4|10699|10693|0
1609386600000|2020-12-31 03:50:00|10701.5|10695.5|10701.4|10695.4|10701.9|10695.9|10701.1|10695.1|0
1609386900000|2020-12-31 03:55:00|10701.3|10695.3|10700.3|10694.3|10701.3|10695.3|10700.3|10694.3|0
1609387200000|2020-12-31 04:00:00|10700.2|10694.2|10698.3|10692.3|10700.2|10694.2|10698.3|10692.3|0
1609387500000|2020-12-31 04:05:00|10698.2|10692.2|10694.8|10688.8|10698.2|10692.2|10694.3|10688.3|0
1609387800000|2020-12-31 04:10:00|10694.9|10688.9|10696.1|10690.1|10696.1|10690.1|10691.6|10685.6|0
1609388100000|2020-12-31 04:15:00|10696.2|10690.2|10697.2|10691.2|10697.7|10691.7|10696.2|10690.2|0
1609388400000|2020-12-31 04:20:00|10697.1|10691.1|10693.8|10687.8|10697.1|10691.1|10693.2|10687.2|0
1609388700000|2020-12-31 04:25:00|10694.3|10688.3|10693.5|10687.5|10694.3|10688.3|10692.7|10686.7|0
1609389000000|2020-12-31 04:30:00|10693.4|10687.4|10697.7|10691.7|10697.7|10691.7|10692.1|10686.1|0
1609389300000|2020-12-31 04:35:00|10697.5|10691.5|10697.2|10691.2|10697.5|10691.5|10696.7|10690.7|0
1609389600000|2020-12-31 04:40:00|10697.1|10691.1|10696.7|10690.7|10697.2|10691.2|10696.7|10690.7|0
1609389900000|2020-12-31 04:45:00|10697.2|10691.2|10696.7|10690.7|10697.2|10691.2|10696.7|10690.7|0
1609390200000|2020-12-31 04:50:00|10697.2|10691.2|10696.7|10690.7|10697.2|10691.2|10696.7|10690.7|0
1609390500000|2020-12-31 04:55:00|10697.2|10691.2|10697.2|10691.2|10697.2|10691.2|10696.7|10690.7|0
1609390800000|2020-12-31 05:00:00|10697.1|10691.1|10697.2|10691.2|10697.2|10691.2|10696.7|10690.7|0
1609391100000|2020-12-31 05:05:00|10697.1|10691.1|10696.7|10690.7|10697.1|10691.1|10696.7|10690.7|0
1609391400000|2020-12-31 05:10:00|10696.6|10690.6|10700.1|10694.1|10700.6|10694.6|10695.6|10689.6|0
1609391700000|2020-12-31 05:15:00|10700|10694|10699.6|10693.6|10700.1|10694.1|10698.8|10692.8|0
1609392000000|2020-12-31 05:20:00|10699.5|10693.5|10699.1|10693.1|10699.6|10693.6|10698.8|10692.8|0
1609392300000|2020-12-31 05:25:00|10699|10693|10698.3|10692.3|10700.6|10694.6|10697.7|10691.7|0
1609392600000|2020-12-31 05:30:00|10698.5|10692.5|10698.3|10692.3|10700.6|10694.6|10697.7|10691.7|0
1609392900000|2020-12-31 05:35:00|10698.2|10692.2|10699.6|10693.6|10699.6|10693.6|10697.7|10691.7|0
1609393200000|2020-12-31 05:40:00|10700.1|10694.1|10700.1|10694.1|10700.6|10694.6|10700.1|10694.1|0
1609393500000|2020-12-31 05:45:00|10700|10694|10700.6|10694.6|10700.6|10694.6|10699.6|10693.6|0
1609393800000|2020-12-31 05:50:00|10700.8|10694.8|10701.7|10695.7|10702.2|10696.2|10700.8|10694.8|0
1609394100000|2020-12-31 05:55:00|10701.4|10695.4|10701.7|10695.7|10701.7|10695.7|10700.6|10694.6|0
1609394400000|2020-12-31 06:00:00|10701.4|10695.4|10702.2|10696.2|10702.8|10696.8|10701.2|10695.2|0
1609394700000|2020-12-31 06:05:00|10702.1|10696.1|10701.7|10695.7|10702.2|10696.2|10701.7|10695.7|0
1609395000000|2020-12-31 06:10:00|10701.6|10695.6|10701.7|10695.7|10701.7|10695.7|10700.1|10694.1|0
1609395300000|2020-12-31 06:15:00|10701.6|10695.6|10700.9|10694.9|10701.7|10695.7|10700.6|10694.6|0
1609395600000|2020-12-31 06:20:00|10700.8|10694.8|10701.7|10695.7|10702.2|10696.2|10700.6|10694.6|0
1609395900000|2020-12-31 06:25:00|10701.8|10695.8|10701.2|10695.2|10702.2|10696.2|10700.6|10694.6|0
1609396200000|2020-12-31 06:30:00|10701.1|10695.1|10701.2|10695.2|10701.2|10695.2|10700.6|10694.6|0
1609396500000|2020-12-31 06:35:00|10701.1|10695.1|10700.1|10694.1|10701.1|10695.1|10699.6|10693.6|0
1609396800000|2020-12-31 06:40:00|10700.2|10694.2|10700.1|10694.1|10700.6|10694.6|10700.1|10694.1|0
1609397100000|2020-12-31 06:45:00|10700|10694|10700.1|10694.1|10700.1|10694.1|10699.6|10693.6|0
1609397400000|2020-12-31 06:50:00|10700|10694|10697.7|10691.7|10700.1|10694.1|10697.7|10691.7|0
1609397700000|2020-12-31 06:55:00|10697.8|10691.8|10698.3|10692.3|10698.8|10692.8|10697.8|10691.8|0
1609398000000|2020-12-31 07:00:00|10699|10693|10699|10693|10699|10693|10698.5|10692.5|0
1609398300000|2020-12-31 07:05:00|10699.6|10693.6|10700.1|10694.1|10700.6|10694.6|10698.5|10692.5|0
1609398600000|2020-12-31 07:10:00|10699.8|10693.8|10697.4|10691.4|10699.8|10693.8|10695.8|10689.8|0
1609398900000|2020-12-31 07:15:00|10698|10692|10699.6|10693.6|10699.6|10693.6|10698|10692|0
1609399200000|2020-12-31 07:20:00|10700.1|10694.1|10698.8|10692.8|10700.1|10694.1|10698.5|10692.5|0
1609399500000|2020-12-31 07:25:00|10699|10693|10697.4|10691.4|10699|10693|10696.9|10690.9|0
1609399800000|2020-12-31 07:30:00|10697.7|10691.7|10696.9|10690.9|10698|10692|10696.9|10690.9|0
1609400100000|2020-12-31 07:35:00|10696.4|10690.4|10692.9|10686.9|10696.4|10690.4|10692.6|10686.6|0
1609400400000|2020-12-31 07:40:00|10693.2|10687.2|10691.8|10685.8|10693.2|10687.2|10685.6|10679.6|0
1609400700000|2020-12-31 07:45:00|10692|10686|10690.2|10684.2|10692|10686|10688.8|10682.8|0
1609401000000|2020-12-31 07:50:00|10690.4|10684.4|10691.8|10685.8|10692.3|10686.3|10689.1|10683.1|0
1609401300000|2020-12-31 07:55:00|10691.2|10685.2|10691.6|10685.6|10693.6|10687.6|10690.8|10684.8|0
1609401600000|2020-12-31 08:00:00|10691.9|10685.9|10694.4|10688.4|10697.6|10691.6|10689.8|10683.8|0
1609401900000|2020-12-31 08:05:00|10694.1|10688.1|10693.3|10687.3|10694.9|10688.9|10692.8|10686.8|0
1609402200000|2020-12-31 08:10:00|10692.8|10686.8|10686.7|10680.7|10693.3|10687.3|10686.7|10680.7|0
1609402500000|2020-12-31 08:15:00|10687|10681|10681.1|10675.1|10687.2|10681.2|10680.3|10674.3|0
1609402800000|2020-12-31 08:20:00|10680.6|10674.6|10683.2|10677.2|10683.8|10677.8|10680.6|10674.6|0
1609403100000|2020-12-31 08:25:00|10683.8|10677.8|10685.1|10679.1|10685.9|10679.9|10683.8|10677.8|0
1609403400000|2020-12-31 08:30:00|10684.8|10678.8|10684.8|10678.8|10685.9|10679.9|10684.8|10678.8|0
1609403700000|2020-12-31 08:35:00|10684.3|10678.3|10687.5|10681.5|10688.3|10682.3|10684.3|10678.3|0
1609404000000|2020-12-31 08:40:00|10687|10681|10684.3|10678.3|10687|10681|10683.8|10677.8|0
1609404300000|2020-12-31 08:45:00|10684.8|10678.8|10687.5|10681.5|10687.5|10681.5|10683.8|10677.8|0
1609404600000|2020-12-31 08:50:00|10688|10682|10687.5|10681.5|10689.1|10683.1|10687|10681|0
1609404900000|2020-12-31 08:55:00|10688|10682|10684.8|10678.8|10688.8|10682.8|10684.8|10678.8|0
1609405200000|2020-12-31 09:00:00|10685.4|10679.4|10687|10681|10688.6|10682.6|10684.3|10678.3|0
1609405500000|2020-12-31 09:05:00|10686.4|10680.4|10681.7|10675.7|10687|10681|10681.7|10675.7|0
1609405800000|2020-12-31 09:10:00|10682.2|10676.2|10684.1|10678.1|10684.1|10678.1|10682.2|10676.2|0
1609406100000|2020-12-31 09:15:00|10683.9|10677.9|10683.1|10677.1|10684.1|10678.1|10682.5|10676.5|0
1609406400000|2020-12-31 09:20:00|10682.8|10676.8|10680.9|10674.9|10683.1|10677.1|10680.9|10674.9|0
1609406700000|2020-12-31 09:25:00|10681.2|10675.2|10682|10676|10683.6|10677.6|10680.9|10674.9|0
1609407000000|2020-12-31 09:30:00|10681.5|10675.5|10681.2|10675.2|10682.8|10676.8|10677.2|10671.2|0
1609407300000|2020-12-31 09:35:00|10681.7|10675.7|10682.3|10676.3|10682.3|10676.3|10679.1|10673.1|0
1609407600000|2020-12-31 09:40:00|10682.8|10676.8|10680.1|10674.1|10682.8|10676.8|10680.1|10674.1|0
1609407900000|2020-12-31 09:45:00|10680.7|10674.7|10681.2|10675.2|10681.2|10675.2|10680.1|10674.1|0
1609408200000|2020-12-31 09:50:00|10681.7|10675.7|10682.3|10676.3|10683.3|10677.3|10681.7|10675.7|0
1609408500000|2020-12-31 09:55:00|10682.5|10676.5|10683.3|10677.3|10683.3|10677.3|10682.3|10676.3|0
1609408800000|2020-12-31 10:00:00|10683.6|10677.6|10681.7|10675.7|10683.9|10677.9|10680.1|10674.1|0
1609409100000|2020-12-31 10:05:00|10682.3|10676.3|10682.8|10676.8|10683.3|10677.3|10682.3|10676.3|0
1609409400000|2020-12-31 10:10:00|10683.3|10677.3|10683.9|10677.9|10683.9|10677.9|10682.3|10676.3|0
1609409700000|2020-12-31 10:15:00|10684.4|10678.4|10685.7|10679.7|10686.2|10680.2|10684.4|10678.4|0
1609410000000|2020-12-31 10:20:00|10685.2|10679.2|10687.3|10681.3|10687.3|10681.3|10685.2|10679.2|0
1609410300000|2020-12-31 10:25:00|10686.8|10680.8|10686.2|10680.2|10687.3|10681.3|10686.2|10680.2|0
1609410600000|2020-12-31 10:30:00|10685.7|10679.7|10688.9|10682.9|10688.9|10682.9|10685.7|10679.7|0
1609410900000|2020-12-31 10:35:00|10689.4|10683.4|10691|10685|10692|10686|10688.9|10682.9|0
1609411200000|2020-12-31 10:40:00|10691.5|10685.5|10691.5|10685.5|10692|10686|10691|10685|0
1609411500000|2020-12-31 10:45:00|10691.8|10685.8|10694.2|10688.2|10694.2|10688.2|10691.5|10685.5|0
1609411800000|2020-12-31 10:50:00|10693.6|10687.6|10698|10692|10700.1|10694.1|10692.6|10686.6|0
1609412100000|2020-12-31 10:55:00|10698.5|10692.5|10698|10692|10699|10693|10697.4|10691.4|0
1609412400000|2020-12-31 11:00:00|10697.4|10691.4|10696.2|10690.2|10698.2|10692.2|10696.2|10690.2|0
1609412700000|2020-12-31 11:05:00|10696.8|10690.8|10695.7|10689.7|10697.3|10691.3|10695.2|10689.2|0
1609413000000|2020-12-31 11:10:00|10695.2|10689.2|10695.6|10689.6|10697.8|10691.8|10695|10689|0
1609413300000|2020-12-31 11:15:00|10696.1|10690.1|10698.2|10692.2|10698.2|10692.2|10696.1|10690.1|0
1609413600000|2020-12-31 11:20:00|10698.8|10692.8|10702|10696|10703|10697|10698.8|10692.8|0
1609413900000|2020-12-31 11:25:00|10702.2|10696.2|10702|10696|10703.6|10697.6|10701.4|10695.4|0
1609414200000|2020-12-31 11:30:00|10702.5|10696.5|10702.5|10696.5|10704.1|10698.1|10701.4|10695.4|0
1609414500000|2020-12-31 11:35:00|10703|10697|10704.1|10698.1|10705.2|10699.2|10702.5|10696.5|0
1609414800000|2020-12-31 11:40:00|10704.2|10698.2|10704.2|10698.2|10704.2|10698.2|10703.9|10697.9|0
1609415100000|2020-12-31 11:45:00|10704.7|10698.7|10704.2|10698.2|10705.3|10699.3|10704.2|10698.2|0
1609415400000|2020-12-31 11:50:00|10703.7|10697.7|10703.1|10697.1|10703.7|10697.7|10702.1|10696.1|0
1609415700000|2020-12-31 11:55:00|10702.6|10696.6|10701|10695|10702.6|10696.6|10701|10695|0
1609416000000|2020-12-31 12:00:00|10700.5|10694.5|10701.5|10695.5|10703.7|10697.7|10700.5|10694.5|0
1609416300000|2020-12-31 12:05:00|10701.8|10695.8|10701.5|10695.5|10702.1|10696.1|10701.5|10695.5|0
1609416600000|2020-12-31 12:10:00|10702.1|10696.1|10701.5|10695.5|10703.7|10697.7|10701.5|10695.5|0
1609416900000|2020-12-31 12:15:00|10702.1|10696.1|10703.1|10697.1|10703.7|10697.7|10701.5|10695.5|0
1609417200000|2020-12-31 12:20:00|10703.7|10697.7|10703.1|10697.1|10704.7|10698.7|10702.6|10696.6|0
1609417500000|2020-12-31 12:25:00|10703.7|10697.7|10696.2|10690.2|10704.2|10698.2|10694.6|10688.6|0
1609417800000|2020-12-31 12:30:00|10695.7|10689.7|10694.1|10688.1|10695.7|10689.7|10692.5|10686.5|0
1609418100000|2020-12-31 12:35:00|10694.6|10688.6|10694.6|10688.6|10695.2|10689.2|10693|10687|0
1609418400000|2020-12-31 12:40:00|10695.2|10689.2|10694.1|10688.1|10696.2|10690.2|10693.8|10687.8|0
1609418700000|2020-12-31 12:45:00|10694.4|10688.4|10694.6|10688.6|10696.2|10690.2|10694.1|10688.1|0
1609419000000|2020-12-31 12:50:00|10695.2|10689.2|10694.1|10688.1|10695.2|10689.2|10694.1|10688.1|0
1609419300000|2020-12-31 12:55:00|10693.6|10687.6|10694.1|10688.1|10695.2|10689.2|10693.6|10687.6|0
1609419600000|2020-12-31 13:00:00|10693.6|10687.6|10694.6|10688.6|10695.7|10689.7|10693.6|10687.6|0
1609419900000|2020-12-31 13:05:00|10694.1|10688.1|10691.4|10685.4|10694.1|10688.1|10691.2|10685.2|0
1609420200000|2020-12-31 13:10:00|10692.5|10686.5|10689.1|10683.1|10692.5|10686.5|10689.1|10683.1|0
1609420500000|2020-12-31 13:15:00|10689.3|10683.3|10689.1|10683.1|10690.1|10684.1|10688.5|10682.5|0
1609420800000|2020-12-31 13:20:00|10688.5|10682.5|10689.1|10683.1|10689.1|10683.1|10687.5|10681.5|0
1609421100000|2020-12-31 13:25:00|10688.5|10682.5|10689.6|10683.6|10689.6|10683.6|10688.5|10682.5|0
1609421400000|2020-12-31 13:30:00|10689.9|10683.9|10691.7|10685.7|10692.3|10686.3|10689.9|10683.9|0
1609421700000|2020-12-31 13:35:00|10691.2|10685.2|10690.4|10684.4|10692.5|10686.5|10689.8|10683.8|0
1609422000000|2020-12-31 13:40:00|10690.9|10684.9|10692|10686|10692|10686|10689.8|10683.8|0
1609422300000|2020-12-31 13:45:00|10691.4|10685.4|10692.3|10686.3|10693|10687|10690.9|10684.9|0
1609422600000|2020-12-31 13:50:00|10692|10686|10692.8|10686.8|10693.3|10687.3|10691.7|10685.7|0
1609422900000|2020-12-31 13:55:00|10693.3|10687.3|10692.3|10686.3|10693.3|10687.3|10692.3|10686.3|0
1609423200000|2020-12-31 14:00:00|10691.7|10685.7|10692.3|10686.3|10692.3|10686.3|10690.1|10684.1|0
1609423500000|2020-12-31 14:05:00|10692.8|10686.8|10693.3|10687.3|10694.4|10688.4|10692.8|10686.8|0
1609423800000|2020-12-31 14:10:00|10693.9|10687.9|10693.3|10687.3|10693.9|10687.9|10692.3|10686.3|0
1609424100000|2020-12-31 14:15:00|10692.8|10686.8|10692.8|10686.8|10693.9|10687.9|10691.7|10685.7|0
1609424400000|2020-12-31 14:20:00|10692.3|10686.3|10692.3|10686.3|10693.9|10687.9|10691.7|10685.7|0
1609424700000|2020-12-31 14:25:00|10691.7|10685.7|10694.4|10688.4|10694.9|10688.9|10691.7|10685.7|0
1609425000000|2020-12-31 14:30:00|10693.9|10687.9|10686.1|10680.1|10694.9|10688.9|10682.9|10676.9|0
1609425300000|2020-12-31 14:35:00|10686.7|10680.7|10686.7|10680.7|10686.7|10680.7|10681.9|10675.9|0
1609425600000|2020-12-31 14:40:00|10686.1|10680.1|10688.8|10682.8|10689.9|10683.9|10683.5|10677.5|0
1609425900000|2020-12-31 14:45:00|10688.3|10682.3|10687.7|10681.7|10692|10686|10687.2|10681.2|0
1609426200000|2020-12-31 14:50:00|10688.3|10682.3|10688.3|10682.3|10690.4|10684.4|10685.6|10679.6|0
1609426500000|2020-12-31 14:55:00|10688.8|10682.8|10690.9|10684.9|10691.5|10685.5|10686.7|10680.7|0
1609426800000|2020-12-31 15:00:00|10691.5|10685.5|10699.8|10693.8|10701.9|10695.9|10691.2|10685.2|0
1609427100000|2020-12-31 15:05:00|10699.2|10693.2|10696|10690|10700.3|10694.3|10696|10690|0
1609427400000|2020-12-31 15:10:00|10695.5|10689.5|10696.6|10690.6|10698.2|10692.2|10694.4|10688.4|0
1609427700000|2020-12-31 15:15:00|10697.1|10691.1|10699.8|10693.8|10700.3|10694.3|10696.3|10690.3|0
1609428000000|2020-12-31 15:20:00|10700.3|10694.3|10699.8|10693.8|10702.4|10696.4|10699.2|10693.2|0
1609428300000|2020-12-31 15:25:00|10699.5|10693.5|10696.6|10690.6|10700.8|10694.8|10696|10690|0
1609428600000|2020-12-31 15:30:00|10696.8|10690.8|10696.6|10690.6|10698.7|10692.7|10695.5|10689.5|0
1609428900000|2020-12-31 15:35:00|10697.1|10691.1|10696|10690|10698.2|10692.2|10693.4|10687.4|0
1609429200000|2020-12-31 15:40:00|10696.6|10690.6|10696.6|10690.6|10697.6|10691.6|10695|10689|0
1609429500000|2020-12-31 15:45:00|10696|10690|10697.1|10691.1|10699.2|10693.2|10695|10689|0
1609429800000|2020-12-31 15:50:00|10696.6|10690.6|10696.6|10690.6|10697.1|10691.1|10693.9|10687.9|0
1609430100000|2020-12-31 15:55:00|10697.1|10691.1|10693.9|10687.9|10697.1|10691.1|10693.9|10687.9|0
1609430400000|2020-12-31 16:00:00|10693.4|10687.4|10696|10690|10698.2|10692.2|10693.4|10687.4|0
1609430700000|2020-12-31 16:05:00|10695|10689|10694.4|10688.4|10697.6|10691.6|10694.4|10688.4|0
1609431000000|2020-12-31 16:10:00|10693.9|10687.9|10692.8|10686.8|10694.4|10688.4|10688|10682|0
1609431300000|2020-12-31 16:15:00|10693.4|10687.4|10693.9|10687.9|10695.5|10689.5|10692.8|10686.8|0
1609431600000|2020-12-31 16:20:00|10693.4|10687.4|10693.9|10687.9|10695|10689|10691.8|10685.8|0
1609431900000|2020-12-31 16:25:00|10694.2|10688.2|10691.8|10685.8|10695|10689|10691.2|10685.2|0
1609432200000|2020-12-31 16:30:00|10692.3|10686.3|10689.1|10683.1|10693.4|10687.4|10687|10681|0
1609432500000|2020-12-31 16:35:00|10689.6|10683.6|10689.1|10683.1|10690.2|10684.2|10687.5|10681.5|0
1609432800000|2020-12-31 16:40:00|10688.8|10682.8|10688.6|10682.6|10690.7|10684.7|10687|10681|0
1609433100000|2020-12-31 16:45:00|10689.1|10683.1|10690.2|10684.2|10690.2|10684.2|10688|10682|0
1609433400000|2020-12-31 16:50:00|10689.6|10683.6|10686.7|10680.7|10691|10685|10685.7|10679.7|0
1609433700000|2020-12-31 16:55:00|10686.2|10680.2|10684.1|10678.1|10686.7|10680.7|10682.5|10676.5|0
1609434000000|2020-12-31 17:00:00|10684.6|10678.6|10685.1|10679.1|10686.2|10680.2|10683|10677|0
1609434300000|2020-12-31 17:05:00|10685.7|10679.7|10688.3|10682.3|10688.9|10682.9|10685.1|10679.1|0
1609434600000|2020-12-31 17:10:00|10688.9|10682.9|10689.4|10683.4|10689.9|10683.9|10688.3|10682.3|0
1609434900000|2020-12-31 17:15:00|10689.7|10683.7|10689.4|10683.4|10690.5|10684.5|10687.8|10681.8|0
1609435200000|2020-12-31 17:20:00|10688.9|10682.9|10691|10685|10691|10685|10688.9|10682.9|0
1609435500000|2020-12-31 17:25:00|10691.5|10685.5|10694.2|10688.2|10694.2|10688.2|10691.5|10685.5|0
1609435800000|2020-12-31 17:30:00|10693.9|10687.9|10693.1|10687.1|10695.8|10689.8|10693.1|10687.1|0
1609436100000|2020-12-31 17:35:00|10692.6|10686.6|10693.7|10687.7|10694.2|10688.2|10691.5|10685.5|0
1609436400000|2020-12-31 17:40:00|10693.1|10687.1|10696.6|10690.6|10697.2|10691.2|10692.6|10686.6|0
1609436700000|2020-12-31 17:45:00|10696.9|10690.9|10697.7|10691.7|10699.3|10693.3|10696.6|10690.6|0
1609437000000|2020-12-31 17:50:00|10697.2|10691.2|10696.1|10690.1|10697.2|10691.2|10695.6|10689.6|0
1609437300000|2020-12-31 17:55:00|10695.6|10689.6|10696.1|10690.1|10697.2|10691.2|10694.8|10688.8|0
1609437600000|2020-12-31 18:00:00|10696.6|10690.6|10695.5|10689.5|10697.1|10691.1|10694.5|10688.5|0
1609437900000|2020-12-31 18:05:00|10696.1|10690.1|10693.9|10687.9|10697.1|10691.1|10693.9|10687.9|0
1609438200000|2020-12-31 18:10:00|10694.5|10688.5|10696.1|10690.1|10697.1|10691.1|10692.9|10686.9|0
1609438500000|2020-12-31 18:15:00|10696.6|10690.6|10697.1|10691.1|10697.7|10691.7|10695|10689|0
1609438800000|2020-12-31 18:20:00|10696.6|10690.6|10694.5|10688.5|10697.1|10691.1|10694.5|10688.5|0
1609439100000|2020-12-31 18:25:00|10693.9|10687.9|10695|10689|10696.1|10690.1|10693.4|10687.4|0
1609439400000|2020-12-31 18:30:00|10694.5|10688.5|10694.5|10688.5|10696.1|10690.1|10693.9|10687.9|0
1609439700000|2020-12-31 18:35:00|10695|10689|10693.4|10687.4|10695|10689|10692.9|10686.9|0
1609440000000|2020-12-31 18:40:00|10693.9|10687.9|10690.7|10684.7|10693.9|10687.9|10690.7|10684.7|0
1609440300000|2020-12-31 18:45:00|10691.3|10685.3|10690.2|10684.2|10691.8|10685.8|10690.2|10684.2|0
1609440600000|2020-12-31 18:50:00|10690.7|10684.7|10691.3|10685.3|10691.3|10685.3|10690.2|10684.2|0
1609440900000|2020-12-31 18:55:00|10691.8|10685.8|10693.4|10687.4|10693.9|10687.9|10691.3|10685.3|0
1609441200000|2020-12-31 19:00:00|10692.9|10686.9|10690.2|10684.2|10693.9|10687.9|10688.1|10682.1|0
1609441500000|2020-12-31 19:05:00|10690.7|10684.7|10693.9|10687.9|10693.9|10687.9|10687.5|10681.5|0
1609441800000|2020-12-31 19:10:00|10693.4|10687.4|10701.4|10695.4|10701.4|10695.4|10692.3|10686.3|0
1609442100000|2020-12-31 19:15:00|10702.2|10696.2|10708.9|10702.9|10712.1|10706.1|10701.4|10695.4|0
1609442400000|2020-12-31 19:20:00|10709.4|10703.4|10707.8|10701.8|10710.5|10704.5|10706.7|10700.7|0
1609442700000|2020-12-31 19:25:00|10707.3|10701.3|10708.9|10702.9|10710.5|10704.5|10706.7|10700.7|0
1609443000000|2020-12-31 19:30:00|10709.4|10703.4|10717.4|10711.4|10721.1|10715.1|10708.9|10702.9|0
1609443300000|2020-12-31 19:35:00|10717.9|10711.9|10717.9|10711.9|10718.5|10712.5|10715.3|10709.3|0
1609443600000|2020-12-31 19:40:00|10718.5|10712.5|10720.6|10714.6|10721.1|10715.1|10716.9|10710.9|0
1609443900000|2020-12-31 19:45:00|10720.3|10714.3|10717.9|10711.9|10720.6|10714.6|10717.9|10711.9|0
1609444200000|2020-12-31 19:50:00|10718.5|10712.5|10716.3|10710.3|10719.5|10713.5|10715.5|10709.5|0
1609444500000|2020-12-31 19:55:00|10716.9|10710.9|10717.1|10711.1|10718.2|10712.2|10715.8|10709.8|0
1609444800000|2020-12-31 20:00:00|10717.6|10711.6|10718.9|10712.9|10722.6|10716.6|10717.1|10711.1|0
1609445100000|2020-12-31 20:05:00|10719.4|10713.4|10725.8|10719.8|10727.4|10721.4|10718.4|10712.4|0
1609445400000|2020-12-31 20:10:00|10725.3|10719.3|10730.6|10724.6|10733.3|10727.3|10724.8|10718.8|0
1609445700000|2020-12-31 20:15:00|10731.2|10725.2|10732.8|10726.8|10734.9|10728.9|10730.6|10724.6|0
1609446000000|2020-12-31 20:20:00|10732.2|10726.2|10729.6|10723.6|10732.8|10726.8|10729.6|10723.6|0
1609446300000|2020-12-31 20:25:00|10730.1|10724.1|10728|10722|10732.2|10726.2|10728|10722|0
1609446600000|2020-12-31 20:30:00|10728.5|10722.5|10730.5|10724.5|10731.7|10725.7|10725.3|10719.3|0
1609446900000|2020-12-31 20:35:00|10730.8|10724.8|10731.1|10725.1|10735.3|10729.3|10729.4|10723.4|0
1609447200000|2020-12-31 20:40:00|10730.3|10724.3|10728.7|10722.7|10731.4|10725.4|10723.9|10717.9|0
1609447500000|2020-12-31 20:45:00|10728.2|10722.2|10731.9|10725.9|10736.2|10730.2|10727.7|10721.7|0
1609447800000|2020-12-31 20:50:00|10733|10727|10745.1|10739.1|10749.4|10743.4|10733|10727|0
1609448100000|2020-12-31 20:55:00|10745.7|10739.7|10738.2|10732.2|10756.1|10750.1|10738.2|10732.2|0
1609448400000|2020-12-31 21:00:00|10738.8|10732.8|10746.5|10740.5|10758.9|10752.9|10738.4|10732.4|0
1609448700000|2020-12-31 21:05:00|10746.6|10740.6|10747|10741|10751|10745|10746|10740|0
1609449000000|2020-12-31 21:10:00|10746.8|10740.8|10745.8|10739.8|10746.8|10740.8|10743.6|10737.6|0
1609449300000|2020-12-31 21:15:00|10745.5|10739.5|10745.1|10739.1|10745.8|10739.8|10745.1|10739.1|0
1609449600000|2020-12-31 21:20:00|10744.9|10738.9|10745.1|10739.1|10745.1|10739.1|10744.9|10738.9|0
1609449900000|2020-12-31 21:25:00|10745.3|10739.3|10745.1|10739.1|10745.5|10739.5|10745.1|10739.1|0
1609450200000|2020-12-31 21:30:00|10745|10739|10745.1|10739.1|10745.7|10739.7|10743.3|10737.3|0
1609450500000|2020-12-31 21:35:00|10744.4|10738.4|10745.1|10739.1|10746.2|10740.2|10743.3|10737.3|0
1609450800000|2020-12-31 21:40:00|10745.2|10739.2|10745.7|10739.7|10746.2|10740.2|10744.4|10738.4|0
1609451100000|2020-12-31 21:45:00|10745.8|10739.8|10745.1|10739.1|10746.8|10740.8|10742.8|10736.8|0
1609451400000|2020-12-31 21:50:00|10744.4|10738.4|10747.8|10741.8|10748.4|10742.4|10743.9|10737.9|0
1609451700000|2020-12-31 21:55:00|10747.9|10741.9|10750|10744|10750.6|10744.6|10746.8|10740.8|0
1609452000000|2020-12-31 22:00:00|10749.9|10743.9|10749.9|10743.9|10749.9|10743.9|10749.9|10743.9|0
1609714800000|2021-01-03 23:00:00|10741.5|10735.5|10743.4|10737.4|10746.3|10740.3|10735.5|10729.5|0
1609715100000|2021-01-03 23:05:00|10743.5|10737.5|10751.9|10745.9|10752.2|10746.2|10742.3|10736.3|0
1609715400000|2021-01-03 23:10:00|10752|10746|10754.3|10748.3|10757.5|10751.5|10748.7|10742.7|0
1609715700000|2021-01-03 23:15:00|10754.4|10748.4|10753|10747|10756.4|10750.4|10751.4|10745.4|0
1609716000000|2021-01-03 23:20:00|10753.2|10747.2|10752.4|10746.4|10756.4|10750.4|10751.4|10745.4|0
1609716300000|2021-01-03 23:25:00|10752.5|10746.5|10754.5|10748.5|10756.4|10750.4|10752.4|10746.4|0
1609716600000|2021-01-03 23:30:00|10754.7|10748.7|10755.3|10749.3|10756.9|10750.9|10754.7|10748.7|0
1609716900000|2021-01-03 23:35:00|10755.4|10749.4|10753.5|10747.5|10755.9|10749.9|10753|10747|0
1609717200000|2021-01-03 23:40:00|10754|10748|10755.9|10749.9|10756.4|10750.4|10752.4|10746.4|0
1609717500000|2021-01-03 23:45:00|10755.8|10749.8|10751.1|10745.1|10758.2|10752.2|10750.8|10744.8|0
1609717800000|2021-01-03 23:50:00|10751.4|10745.4|10750.8|10744.8|10751.9|10745.9|10747.9|10741.9|0
1609718100000|2021-01-03 23:55:00|10750.7|10744.7|10749.8|10743.8|10750.8|10744.8|10747.4|10741.4|0
1609718400000|2021-01-04 00:00:00|10749.7|10743.7|10743.7|10737.7|10749.8|10743.8|10733.6|10727.6|0
1609718700000|2021-01-04 00:05:00|10743.8|10737.8|10739.8|10733.8|10745.6|10739.6|10738.2|10732.2|0
1609719000000|2021-01-04 00:10:00|10739.9|10733.9|10741.7|10735.7|10742.8|10736.8|10738.8|10732.8|0
1609719300000|2021-01-04 00:15:00|10742.1|10736.1|10717.6|10711.6|10745.2|10739.2|10694.4|10688.4|0
1609719600000|2021-01-04 00:20:00|10716.8|10710.8|10720.1|10714.1|10720.2|10714.2|10708.2|10702.2|0
1609719900000|2021-01-04 00:25:00|10719.7|10713.7|10723.7|10717.7|10727.3|10721.3|10717.8|10711.8|0
1609720200000|2021-01-04 00:30:00|10723.3|10717.3|10713|10707|10723.3|10717.3|10708.4|10702.4|0
1609720500000|2021-01-04 00:35:00|10712.6|10706.6|10710.4|10704.4|10717.7|10711.7|10707.8|10701.8|0
1609720800000|2021-01-04 00:40:00|10711.2|10705.2|10708.1|10702.1|10712.7|10706.7|10705.4|10699.4|0
1609721100000|2021-01-04 00:45:00|10708.9|10702.9|10711.3|10705.3|10712.5|10706.5|10707.6|10701.6|0
1609721400000|2021-01-04 00:50:00|10711.4|10705.4|10706.6|10700.6|10715.1|10709.1|10706.6|10700.6|0
1609721700000|2021-01-04 00:55:00|10706.7|10700.7|10705.3|10699.3|10710|10704|10697.9|10691.9|0
1609722000000|2021-01-04 01:00:00|10704.5|10698.5|10707.8|10701.8|10712.5|10706.5|10702.9|10696.9|0
1609722300000|2021-01-04 01:05:00|10707.7|10701.7|10720.1|10714.1|10720.2|10714.2|10705.4|10699.4|0
1609722600000|2021-01-04 01:10:00|10720.2|10714.2|10717.6|10711.6|10720.2|10714.2|10717.5|10711.5|0
1609722900000|2021-01-04 01:15:00|10717.5|10711.5|10705.9|10699.9|10717.5|10711.5|10703.4|10697.4|0
1609723200000|2021-01-04 01:20:00|10705.8|10699.8|10717.8|10711.8|10717.9|10711.9|10703.5|10697.5|0
1609723500000|2021-01-04 01:25:00|10717.9|10711.9|10715.5|10709.5|10720.2|10714.2|10713|10707|0
1609723800000|2021-01-04 01:30:00|10715.1|10709.1|10705.9|10699.9|10717.8|10711.8|10705.8|10699.8|0
1609724100000|2021-01-04 01:35:00|10706|10700|10713.2|10707.2|10713.2|10707.2|10703.6|10697.6|0
1609724400000|2021-01-04 01:40:00|10712.1|10706.1|10718.2|10712.2|10718.2|10712.2|10711|10705|0
1609724700000|2021-01-04 01:45:00|10717.4|10711.4|10719.7|10713.7|10719.7|10713.7|10713.4|10707.4|0
1609725000000|2021-01-04 01:50:00|10720.1|10714.1|10724.3|10718.3|10730.2|10724.2|10718.5|10712.5|0
1609725300000|2021-01-04 01:55:00|10724.7|10718.7|10718.4|10712.4|10727.8|10721.8|10716|10710|0
1609725600000|2021-01-04 02:00:00|10718.3|10712.3|10724.3|10718.3|10727.9|10721.9|10718.3|10712.3|0
1609725900000|2021-01-04 02:05:00|10724.7|10718.7|10724.4|10718.4|10728|10722|10723.2|10717.2|0
1609726200000|2021-01-04 02:10:00|10724.5|10718.5|10725.6|10719.6|10725.8|10719.8|10723.1|10717.1|0
1609726500000|2021-01-04 02:15:00|10725.7|10719.7|10732.8|10726.8|10732.9|10726.9|10725.6|10719.6|0
1609726800000|2021-01-04 02:20:00|10732.7|10726.7|10730.3|10724.3|10732.7|10726.7|10728|10722|0
1609727100000|2021-01-04 02:25:00|10730.2|10724.2|10732.7|10726.7|10735.2|10729.2|10727.9|10721.9|0
1609727400000|2021-01-04 02:30:00|10733.1|10727.1|10732.7|10726.7|10737.4|10731.4|10732.7|10726.7|0
1609727700000|2021-01-04 02:35:00|10732.3|10726.3|10722.6|10716.6|10732.7|10726.7|10720.3|10714.3|0
1609728000000|2021-01-04 02:40:00|10722.7|10716.7|10727.4|10721.4|10727.4|10721.4|10722.6|10716.6|0
1609728300000|2021-01-04 02:45:00|10726.6|10720.6|10725.1|10719.1|10727.4|10721.4|10724.9|10718.9|0
1609728600000|2021-01-04 02:50:00|10725.5|10719.5|10725|10719|10727.4|10721.4|10722.7|10716.7|0
1609728900000|2021-01-04 02:55:00|10725.1|10719.1|10725.1|10719.1|10727.4|10721.4|10722.7|10716.7|0
1609729200000|2021-01-04 03:00:00|10723.9|10717.9|10725|10719|10725.1|10719.1|10722.7|10716.7|0
1609729500000|2021-01-04 03:05:00|10725.1|10719.1|10731.1|10725.1|10732.3|10726.3|10725|10719|0
1609729800000|2021-01-04 03:10:00|10731.5|10725.5|10732.4|10726.4|10732.4|10726.4|10727.6|10721.6|0
1609730100000|2021-01-04 03:15:00|10732.5|10726.5|10730|10724|10732.5|10726.5|10730|10724|0
1609730400000|2021-01-04 03:20:00|10730.1|10724.1|10734.8|10728.8|10737|10731|10730.1|10724.1|0
1609730700000|2021-01-04 03:25:00|10735.6|10729.6|10739.6|10733.6|10739.7|10733.7|10734.8|10728.8|0
1609731000000|2021-01-04 03:30:00|10739.5|10733.5|10739.6|10733.6|10739.6|10733.6|10736|10730|0
1609731300000|2021-01-04 03:35:00|10739.5|10733.5|10738.5|10732.5|10739.7|10733.7|10736|10730|0
1609731600000|2021-01-04 03:40:00|10738.9|10732.9|10739.5|10733.5|10741.9|10735.9|10737.2|10731.2|0
1609731900000|2021-01-04 03:45:00|10739.6|10733.6|10737|10731|10739.6|10733.6|10734.7|10728.7|0
1609732200000|2021-01-04 03:50:00|10736.2|10730.2|10732.4|10726.4|10736.2|10730.2|10730.1|10724.1|0
1609732500000|2021-01-04 03:55:00|10732.3|10726.3|10734.9|10728.9|10734.9|10728.9|10732.3|10726.3|0
1609732800000|2021-01-04 04:00:00|10735|10729|10738.5|10732.5|10739.7|10733.7|10734.9|10728.9|0
1609733100000|2021-01-04 04:05:00|10738.1|10732.1|10737.3|10731.3|10739.7|10733.7|10737.2|10731.2|0
1609733400000|2021-01-04 04:10:00|10737.2|10731.2|10737.4|10731.4|10737.4|10731.4|10737.2|10731.2|0
1609733700000|2021-01-04 04:15:00|10737.3|10731.3|10735.1|10729.1|10739.9|10733.9|10735.1|10729.1|0
1609734000000|2021-01-04 04:20:00|10735.9|10729.9|10730.2|10724.2|10737.5|10731.5|10730.2|10724.2|0
1609734300000|2021-01-04 04:25:00|10730.3|10724.3|10730.2|10724.2|10732.6|10726.6|10730.2|10724.2|0
1609734600000|2021-01-04 04:30:00|10730.3|10724.3|10720.8|10714.8|10732.6|10726.6|10720.8|10714.8|0
1609734900000|2021-01-04 04:35:00|10721.2|10715.2|10731.4|10725.4|10732.6|10726.6|10720.7|10714.7|0
1609735200000|2021-01-04 04:40:00|10731|10725|10727.8|10721.8|10731|10725|10727.8|10721.8|0
1609735500000|2021-01-04 04:45:00|10728.2|10722.2|10727.7|10721.7|10730.1|10724.1|10725.3|10719.3|0
1609735800000|2021-01-04 04:50:00|10727.8|10721.8|10725.2|10719.2|10727.8|10721.8|10724|10718|0
1609736100000|2021-01-04 04:55:00|10725.3|10719.3|10730.1|10724.1|10730.1|10724.1|10725.3|10719.3|0
1609736400000|2021-01-04 05:00:00|10730|10724|10728.8|10722.8|10730.1|10724.1|10725.2|10719.2|0
1609736700000|2021-01-04 05:05:00|10728.9|10722.9|10728.9|10722.9|10730.1|10724.1|10725.3|10719.3|0
1609737000000|2021-01-04 05:10:00|10729.3|10723.3|10729.1|10723.1|10730.1|10724.1|10726.6|10720.6|0
1609737300000|2021-01-04 05:15:00|10728.7|10722.7|10727.7|10721.7|10730.2|10724.2|10725.4|10719.4|0
1609737600000|2021-01-04 05:20:00|10727.6|10721.6|10723.6|10717.6|10727.6|10721.6|10723.6|10717.6|0
1609737900000|2021-01-04 05:25:00|10723.7|10717.7|10729.7|10723.7|10729.8|10723.8|10723.7|10717.7|0
1609738200000|2021-01-04 05:30:00|10729.8|10723.8|10724.9|10718.9|10729.8|10723.8|10724.9|10718.9|0
1609738500000|2021-01-04 05:35:00|10725|10719|10725|10719|10725.1|10719.1|10722.6|10716.6|0
1609738800000|2021-01-04 05:40:00|10725.1|10719.1|10727.3|10721.3|10729.7|10723.7|10724.9|10718.9|0
1609739100000|2021-01-04 05:45:00|10726.9|10720.9|10727.1|10721.1|10729.5|10723.5|10724.8|10718.8|0
1609739400000|2021-01-04 05:50:00|10727.2|10721.2|10732|10726|10732.1|10726.1|10727.1|10721.1|0
1609739700000|2021-01-04 05:55:00|10732.1|10726.1|10732.6|10726.6|10734.8|10728.8|10729.9|10723.9|0
1609740000000|2021-01-04 06:00:00|10732.5|10726.5|10738.5|10732.5|10740|10734|10730.2|10724.2|0
1609740300000|2021-01-04 06:05:00|10738.9|10732.9|10737.4|10731.4|10739.7|10733.7|10734.7|10728.7|0
1609740600000|2021-01-04 06:10:00|10737.5|10731.5|10735.1|10729.1|10737.6|10731.6|10735.1|10729.1|0
1609740900000|2021-01-04 06:15:00|10735.2|10729.2|10737.6|10731.6|10737.6|10731.6|10735|10729|0
1609741200000|2021-01-04 06:20:00|10737.7|10731.7|10737.7|10731.7|10740|10734|10736.4|10730.4|0
1609741500000|2021-01-04 06:25:00|10737.3|10731.3|10732.5|10726.5|10737.3|10731.3|10732.5|10726.5|0
1609741800000|2021-01-04 06:30:00|10732.6|10726.6|10732.6|10726.6|10734.9|10728.9|10732.5|10726.5|0
1609742100000|2021-01-04 06:35:00|10732.7|10726.7|10737.6|10731.6|10737.6|10731.6|10732.7|10726.7|0
1609742400000|2021-01-04 06:40:00|10738.4|10732.4|10737.8|10731.8|10740|10734|10737.6|10731.6|0
1609742700000|2021-01-04 06:45:00|10737.7|10731.7|10740.1|10734.1|10742.4|10736.4|10735.4|10729.4|0
1609743000000|2021-01-04 06:50:00|10740.2|10734.2|10741.5|10735.5|10742.5|10736.5|10739.9|10733.9|0
1609743300000|2021-01-04 06:55:00|10742.2|10736.2|10737.6|10731.6|10742.4|10736.4|10737.6|10731.6|0
1609743600000|2021-01-04 07:00:00|10742.1|10740.1|10757.1|10755.1|10760.6|10758.6|10742.1|10740.1|286
1609743900000|2021-01-04 07:05:00|10756.6|10754.6|10763.1|10761.1|10765.6|10763.6|10756.1|10754.1|178
1609744200000|2021-01-04 07:10:00|10763.6|10761.6|10756.6|10754.6|10767.1|10765.1|10751.1|10749.1|168
1609744500000|2021-01-04 07:15:00|10757.1|10755.1|10757.1|10755.1|10761.6|10759.6|10754.6|10752.6|66
1609744800000|2021-01-04 07:20:00|10757.6|10755.6|10757.1|10755.1|10761.1|10759.1|10753.6|10751.6|61
1609745100000|2021-01-04 07:25:00|10757.6|10755.6|10758.1|10756.1|10760.1|10758.1|10755.1|10753.1|29
1609745400000|2021-01-04 07:30:00|10757.6|10755.6|10755.1|10753.1|10762.1|10760.1|10754.6|10752.6|59
1609745700000|2021-01-04 07:35:00|10754.6|10752.6|10760.1|10758.1|10762.1|10760.1|10754.1|10752.1|66
1609746000000|2021-01-04 07:40:00|10759.6|10757.6|10754.1|10752.1|10759.6|10757.6|10744.6|10742.6|107
1609746300000|2021-01-04 07:45:00|10754.6|10752.6|10750.1|10748.1|10754.6|10752.6|10749.1|10747.1|52
1609746600000|2021-01-04 07:50:00|10749.6|10747.6|10761.1|10759.1|10761.6|10759.6|10748.1|10746.1|123
1609746900000|2021-01-04 07:55:00|10760.6|10758.6|10806.1|10804.1|10806.6|10804.6|10760.1|10758.1|361
1609747200000|2021-01-04 08:00:00|10809.1|10807.1|10788.1|10786.1|10854.1|10852.1|10786.6|10784.6|2434
1609747500000|2021-01-04 08:05:00|10787.6|10785.6|10790.1|10788.1|10812.1|10810.1|10774.1|10772.1|916
1609747800000|2021-01-04 08:10:00|10792.1|10790.1|10799.1|10797.1|10803.6|10801.6|10789.1|10787.1|628
1609748100000|2021-01-04 08:15:00|10800.1|10798.1|10787.1|10785.1|10800.6|10798.6|10776.1|10774.1|584
1609748400000|2021-01-04 08:20:00|10787.6|10785.6|10777.1|10775.1|10789.1|10787.1|10769.6|10767.6|500
1609748700000|2021-01-04 08:25:00|10777.6|10775.6|10771.6|10769.6|10783.1|10781.1|10771.1|10769.1|630
1609749000000|2021-01-04 08:30:00|10772.1|10770.1|10758.6|10756.6|10772.1|10770.1|10758.1|10756.1|763
1609749300000|2021-01-04 08:35:00|10757.6|10755.6|10750.6|10748.6|10762.1|10760.1|10744.1|10742.1|809
1609749600000|2021-01-04 08:40:00|10751.1|10749.1|10745|10743|10758.1|10756.1|10741.5|10739.5|613
1609749900000|2021-01-04 08:45:00|10745.5|10743.5|10737.5|10735.5|10745.5|10743.5|10736|10734|249
1609750200000|2021-01-04 08:50:00|10738|10736|10749|10747|10751|10749|10736.5|10734.5|252
1609750500000|2021-01-04 08:55:00|10748.5|10746.5|10747.5|10745.5|10755|10753|10745|10743|215
1609750800000|2021-01-04 09:00:00|10747|10745|10749|10747|10763.5|10761.5|10747|10745|276
1609751100000|2021-01-04 09:05:00|10749.5|10747.5|10751|10749|10753|10751|10748|10746|117
1609751400000|2021-01-04 09:10:00|10751.5|10749.5|10762.5|10760.5|10763|10761|10749|10747|252
1609751700000|2021-01-04 09:15:00|10763|10761|10773|10771|10776|10774|10762|10760|191
1609752000000|2021-01-04 09:20:00|10772.5|10770.5|10783|10781|10785.5|10783.5|10772.5|10770.5|198
1609752300000|2021-01-04 09:25:00|10783.5|10781.5|10791.5|10789.5|10793|10791|10781|10779|267
1609752600000|2021-01-04 09:30:00|10792|10790|10787.5|10785.5|10795.5|10793.5|10783|10781|297
1609752900000|2021-01-04 09:35:00|10788|10786|10801.5|10799.5|10802|10800|10788|10786|357
1609753200000|2021-01-04 09:40:00|10802|10800|10801|10799|10806|10804|10798|10796|252
1609753500000|2021-01-04 09:45:00|10801.5|10799.5|10802.5|10800.5|10806|10804|10798|10796|206
1609753800000|2021-01-04 09:50:00|10802|10800|10794|10792|10804.5|10802.5|10791|10789|284
1609754100000|2021-01-04 09:55:00|10794.5|10792.5|10790|10788|10795|10793|10786.5|10784.5|163
1609754400000|2021-01-04 10:00:00|10789.5|10787.5|10789.5|10787.5|10795|10793|10787|10785|198
1609754700000|2021-01-04 10:05:00|10789|10787|10785.5|10783.5|10791.5|10789.5|10784.5|10782.5|188
1609755000000|2021-01-04 10:10:00|10786|10784|10784.5|10782.5|10786|10784|10778.5|10776.5|142
1609755300000|2021-01-04 10:15:00|10784|10782|10774.5|10772.5|10786|10784|10774|10772|200
1609755600000|2021-01-04 10:20:00|10775|10773|10781|10779|10781.5|10779.5|10774|10772|184
1609755900000|2021-01-04 10:25:00|10781.5|10779.5|10775.5|10773.5|10783|10781|10774|10772|106
1609756200000|2021-01-04 10:30:00|10776|10774|10770.5|10768.5|10777.5|10775.5|10769.5|10767.5|112
1609756500000|2021-01-04 10:35:00|10770|10768|10778|10776|10778|10776|10768|10766|313
1609756800000|2021-01-04 10:40:00|10778.5|10776.5|10781|10779|10784.5|10782.5|10778|10776|399
1609757100000|2021-01-04 10:45:00|10781.5|10779.5|10783|10781|10783.5|10781.5|10776.5|10774.5|277
1609757400000|2021-01-04 10:50:00|10783.5|10781.5|10779.5|10777.5|10784|10782|10775.5|10773.5|133
1609757700000|2021-01-04 10:55:00|10779|10777|10773.5|10771.5|10780.5|10778.5|10771.5|10769.5|347
1609758000000|2021-01-04 11:00:00|10773|10771|10777.5|10775.5|10778|10776|10770.5|10768.5|196
1609758300000|2021-01-04 11:05:00|10778|10776|10785.5|10783.5|10788|10786|10778|10776|265
1609758600000|2021-01-04 11:10:00|10786|10784|10784.5|10782.5|10787|10785|10781|10779|78
1609758900000|2021-01-04 11:15:00|10785|10783|10787|10785|10788.5|10786.5|10781|10779|157
1609759200000|2021-01-04 11:20:00|10786|10784|10787.5|10785.5|10791|10789|10785|10783|95
1609759500000|2021-01-04 11:25:00|10787|10785|10785.5|10783.5|10788.5|10786.5|10783|10781|129
1609759800000|2021-01-04 11:30:00|10786|10784|10787|10785|10788|10786|10781.5|10779.5|138
1609760100000|2021-01-04 11:35:00|10787.5|10785.5|10789|10787|10790|10788|10785|10783|69
1609760400000|2021-01-04 11:40:00|10789.5|10787.5|10801.5|10799.5|10802.5|10800.5|10789|10787|246
1609760700000|2021-01-04 11:45:00|10802|10800|10797|10795|10805|10803|10797|10795|147
1609761000000|2021-01-04 11:50:00|10797.5|10795.5|10795|10793|10799|10797|10793|10791|152
1609761300000|2021-01-04 11:55:00|10795.5|10793.5|10793.5|10791.5|10798|10796|10791|10789|97
1609761600000|2021-01-04 12:00:00|10794|10792|10792|10790|10799.5|10797.5|10792|10790|114
1609761900000|2021-01-04 12:05:00|10792.5|10790.5|10788|10786|10792.5|10790.5|10787|10785|123
1609762200000|2021-01-04 12:10:00|10788.5|10786.5|10788|10786|10790|10788|10785.5|10783.5|63
1609762500000|2021-01-04 12:15:00|10787.5|10785.5|10785|10783|10790|10788|10784|10782|96
1609762800000|2021-01-04 12:20:00|10784.5|10782.5|10788.5|10786.5|10789|10787|10784|10782|101
1609763100000|2021-01-04 12:25:00|10789|10787|10789|10787|10790.5|10788.5|10785.5|10783.5|136
1609763400000|2021-01-04 12:30:00|10788.5|10786.5|10791|10789|10795|10793|10788|10786|146
1609763700000|2021-01-04 12:35:00|10791.5|10789.5|10791|10789|10793|10791|10788|10786|93
1609764000000|2021-01-04 12:40:00|10791.9|10789.9|10789.4|10787.4|10793.4|10791.4|10788.9|10786.9|42
1609764300000|2021-01-04 12:45:00|10788.9|10786.9|10785.9|10783.9|10789.4|10787.4|10783.4|10781.4|61
1609764600000|2021-01-04 12:50:00|10785.4|10783.4|10781.4|10779.4|10785.9|10783.9|10778.9|10776.9|149
1609764900000|2021-01-04 12:55:00|10780.9|10778.9|10781.9|10779.9|10786.4|10784.4|10780.9|10778.9|108
1609765200000|2021-01-04 13:00:00|10781.4|10779.4|10782.9|10780.9|10783.9|10781.9|10777.9|10775.9|69
1609765500000|2021-01-04 13:05:00|10783.4|10781.4|10780.9|10778.9|10783.9|10781.9|10779.4|10777.4|147
1609765800000|2021-01-04 13:10:00|10780.4|10778.4|10782.4|10780.4|10782.4|10780.4|10778.4|10776.4|73
1609766100000|2021-01-04 13:15:00|10781.9|10779.9|10785.4|10783.4|10785.9|10783.9|10781.9|10779.9|182
1609766400000|2021-01-04 13:20:00|10785.9|10783.9|10788.9|10786.9|10791.9|10789.9|10783.9|10781.9|141
1609766700000|2021-01-04 13:25:00|10789.4|10787.4|10783.4|10781.4|10789.4|10787.4|10782.9|10780.9|94
1609767000000|2021-01-04 13:30:00|10782.9|10780.9|10789.4|10787.4|10789.4|10787.4|10782.9|10780.9|65
1609767300000|2021-01-04 13:35:00|10788.9|10786.9|10784.9|10782.9|10789.9|10787.9|10784.9|10782.9|51
1609767600000|2021-01-04 13:40:00|10784.4|10782.4|10782.4|10780.4|10787.4|10785.4|10781.9|10779.9|72
1609767900000|2021-01-04 13:45:00|10782.9|10780.9|10784.9|10782.9|10786.4|10784.4|10780.4|10778.4|99
1609768200000|2021-01-04 13:50:00|10785.4|10783.4|10790.9|10788.9|10791.9|10789.9|10783.4|10781.4|133
1609768500000|2021-01-04 13:55:00|10790.4|10788.4|10786.9|10784.9|10791.4|10789.4|10785.9|10783.9|350
1609768800000|2021-01-04 14:00:00|10787.9|10785.9|10785.4|10783.4|10788.4|10786.4|10783.4|10781.4|232
1609769100000|2021-01-04 14:05:00|10785.9|10783.9|10785.9|10783.9|10787.9|10785.9|10782.9|10780.9|299
1609769400000|2021-01-04 14:10:00|10785.4|10783.4|10774.4|10772.4|10786.9|10784.9|10772.9|10770.9|626
1609769700000|2021-01-04 14:15:00|10774.9|10772.9|10779.9|10777.9|10781.9|10779.9|10771.9|10769.9|477
1609770000000|2021-01-04 14:20:00|10779.4|10777.4|10776.9|10774.9|10780.9|10778.9|10776.4|10774.4|163
1609770300000|2021-01-04 14:25:00|10776.4|10774.4|10766.9|10764.9|10776.9|10774.9|10766.9|10764.9|321
1609770600000|2021-01-04 14:30:00|10765.9|10763.9|10757.9|10755.9|10769.9|10767.9|10757.4|10755.4|645
1609770900000|2021-01-04 14:35:00|10758.4|10756.4|10762.9|10760.9|10764.4|10762.4|10751.4|10749.4|562
1609771200000|2021-01-04 14:40:00|10762.4|10760.4|10757.9|10755.9|10763.4|10761.4|10750.4|10748.4|286
1609771500000|2021-01-04 14:45:00|10757.4|10755.4|10765.4|10763.4|10771.4|10769.4|10756.9|10754.9|248
1609771800000|2021-01-04 14:50:00|10764.9|10762.9|10766.9|10764.9|10768.9|10766.9|10758.4|10756.4|385
1609772100000|2021-01-04 14:55:00|10767.4|10765.4|10766.9|10764.9|10774.4|10772.4|10762.4|10760.4|297
1609772400000|2021-01-04 15:00:00|10766.4|10764.4|10767.9|10765.9|10768.4|10766.4|10758.9|10756.9|323
1609772700000|2021-01-04 15:05:00|10768.4|10766.4|10774.9|10772.9|10775.9|10773.9|10762.9|10760.9|291
1609773000000|2021-01-04 15:10:00|10774.3|10772.3|10753.3|10751.3|10776.3|10774.3|10752.3|10750.3|300
1609773300000|2021-01-04 15:15:00|10753.8|10751.8|10747.8|10745.8|10753.8|10751.8|10746.3|10744.3|287
1609773600000|2021-01-04 15:20:00|10747.3|10745.3|10740.3|10738.3|10752.3|10750.3|10740.3|10738.3|343
1609773900000|2021-01-04 15:25:00|10740.8|10738.8|10755.3|10753.3|10756.3|10754.3|10739.8|10737.8|387
1609774200000|2021-01-04 15:30:00|10755.8|10753.8|10749.8|10747.8|10756.3|10754.3|10745.3|10743.3|328
1609774500000|2021-01-04 15:35:00|10749.3|10747.3|10738.8|10736.8|10749.8|10747.8|10736.8|10734.8|294
1609774800000|2021-01-04 15:40:00|10738.3|10736.3|10741.3|10739.3|10745.3|10743.3|10738.3|10736.3|273
1609775100000|2021-01-04 15:45:00|10740.8|10738.8|10740.8|10738.8|10742.3|10740.3|10731.3|10729.3|620
1609775400000|2021-01-04 15:50:00|10741.3|10739.3|10727.3|10725.3|10742.3|10740.3|10724.3|10722.3|445
1609775700000|2021-01-04 15:55:00|10727.8|10725.8|10719.8|10717.8|10729.3|10727.3|10717.3|10715.3|460
1609776000000|2021-01-04 16:00:00|10719.3|10717.3|10701.3|10699.3|10727.3|10725.3|10695.8|10693.8|760
1609776300000|2021-01-04 16:05:00|10700.8|10698.8|10697.3|10695.3|10708.3|10706.3|10695.3|10693.3|582
1609776600000|2021-01-04 16:10:00|10695.8|10693.8|10721.3|10719.3|10721.8|10719.8|10691.3|10689.3|960
1609776900000|2021-01-04 16:15:00|10720.8|10718.8|10719.3|10717.3|10723.8|10721.8|10714.3|10712.3|1081
1609777200000|2021-01-04 16:20:00|10720.3|10718.3|10728.3|10726.3|10743.8|10741.8|10720.3|10718.3|1068
1609777500000|2021-01-04 16:25:00|10727.8|10725.8|10740.8|10738.8|10742.3|10740.3|10727.8|10725.8|1251
1609777800000|2021-01-04 16:30:00|10742.3|10740.3|10732.3|10730.3|10744.3|10742.3|10727.3|10725.3|1672
1609778100000|2021-01-04 16:35:00|10733.3|10731.3|10724.3|10722.3|10734.8|10732.8|10717.3|10715.3|367
1609778400000|2021-01-04 16:40:00|10723.3|10721.3|10720.8|10718.8|10724.8|10722.8|10713.8|10711.8|246
1609778700000|2021-01-04 16:45:00|10721.3|10719.3|10713.3|10711.3|10721.8|10719.8|10707.8|10705.8|102
1609779000000|2021-01-04 16:50:00|10712.8|10710.8|10693.3|10691.3|10717.8|10715.8|10693.3|10691.3|146
1609779300000|2021-01-04 16:55:00|10692.8|10690.8|10687.8|10685.8|10698.8|10696.8|10685.8|10683.8|197
1609779600000|2021-01-04 17:00:00|10687.3|10685.3|10685.8|10683.8|10696.3|10694.3|10683.3|10681.3|126
1609779900000|2021-01-04 17:05:00|10686.3|10684.3|10678.3|10676.3|10691.3|10689.3|10675.8|10673.8|131
1609780200000|2021-01-04 17:10:00|10677.8|10675.8|10670.3|10668.3|10681.3|10679.3|10667.3|10665.3|185
1609780500000|2021-01-04 17:15:00|10669.8|10667.8|10685.3|10683.3|10686.3|10684.3|10665.3|10663.3|94
1609780800000|2021-01-04 17:20:00|10684.8|10682.8|10692.8|10690.8|10696.8|10694.8|10678.8|10676.8|79
1609781100000|2021-01-04 17:25:00|10693.3|10691.3|10703.8|10701.8|10705.3|10703.3|10690.8|10688.8|123
1609781400000|2021-01-04 17:30:00|10703.3|10701.3|10695.8|10693.8|10703.3|10701.3|10688.8|10686.8|34
1609781700000|2021-01-04 17:35:00|10695.3|10693.3|10683.8|10681.8|10696.8|10694.8|10679.8|10677.8|40
1609782000000|2021-01-04 17:40:00|10683.3|10681.3|10679.8|10677.8|10683.8|10681.8|10674.3|10672.3|40
1609782300000|2021-01-04 17:45:00|10679.3|10677.3|10677.8|10675.8|10681.8|10679.8|10673.3|10671.3|18
1609782600000|2021-01-04 17:50:00|10678.3|10676.3|10690.8|10688.8|10691.3|10689.3|10673.8|10671.8|35
1609782900000|2021-01-04 17:55:00|10691.3|10689.3|10692.8|10690.8|10696.3|10694.3|10686.3|10684.3|101
1609783200000|2021-01-04 18:00:00|10691.8|10689.8|10690.3|10688.3|10695.3|10693.3|10688.8|10686.8|41
1609783500000|2021-01-04 18:05:00|10689.8|10687.8|10694.8|10692.8|10698.3|10696.3|10685.8|10683.8|36
1609783800000|2021-01-04 18:10:00|10694.3|10692.3|10710.3|10708.3|10710.3|10708.3|10693.3|10691.3|50
1609784100000|2021-01-04 18:15:00|10710.8|10708.8|10718.8|10716.8|10719.3|10717.3|10709.8|10707.8|54
1609784400000|2021-01-04 18:20:00|10718.3|10716.3|10729.3|10727.3|10730.8|10728.8|10718.3|10716.3|34
1609784700000|2021-01-04 18:25:00|10729.8|10727.8|10730.3|10728.3|10735.8|10733.8|10727.3|10725.3|47
1609785000000|2021-01-04 18:30:00|10729.8|10727.8|10721.8|10719.8|10730.3|10728.3|10721.8|10719.8|19
1609785300000|2021-01-04 18:35:00|10722.3|10720.3|10727.3|10725.3|10728.8|10726.8|10722.3|10720.3|11
1609785600000|2021-01-04 18:40:00|10727.8|10725.8|10726.3|10724.3|10736.8|10734.8|10724.3|10722.3|10
1609785900000|2021-01-04 18:45:00|10727.8|10725.8|10729.8|10727.8|10729.8|10727.8|10726.3|10724.3|47
1609786200000|2021-01-04 18:50:00|10731.8|10729.8|10738.8|10736.8|10740.3|10738.3|10728.8|10726.8|16
1609786500000|2021-01-04 18:55:00|10738.3|10736.3|10737.8|10735.8|10739.8|10737.8|10733.3|10731.3|8
1609786800000|2021-01-04 19:00:00|10737.3|10735.3|10729.8|10727.8|10737.8|10735.8|10726.8|10724.8|17
1609787100000|2021-01-04 19:05:00|10729.3|10727.3|10719.3|10717.3|10729.3|10727.3|10716.8|10714.8|26
1609787400000|2021-01-04 19:10:00|10718.8|10716.8|10722.3|10720.3|10723.8|10721.8|10712.8|10710.8|23
1609787700000|2021-01-04 19:15:00|10721.8|10719.8|10720.8|10718.8|10723.3|10721.3|10715.8|10713.8|12
1609788000000|2021-01-04 19:20:00|10720.3|10718.3|10720.8|10718.8|10721.8|10719.8|10714.3|10712.3|45
1609788300000|2021-01-04 19:25:00|10719.8|10717.8|10718.3|10716.3|10721.3|10719.3|10716.8|10714.8|4
1609788600000|2021-01-04 19:30:00|10716.8|10714.8|10711.3|10709.3|10718.3|10716.3|10708.8|10706.8|7
1609788900000|2021-01-04 19:35:00|10710.8|10708.8|10714.3|10712.3|10716.3|10714.3|10709.3|10707.3|4
1609789200000|2021-01-04 19:40:00|10713.8|10711.8|10715.3|10713.3|10720.3|10718.3|10713.8|10711.8|14
1609789500000|2021-01-04 19:45:00|10715.8|10713.8|10704.3|10702.3|10717.8|10715.8|10704.3|10702.3|18
1609789800000|2021-01-04 19:50:00|10704.8|10702.8|10704.3|10702.3|10704.8|10702.8|10703.3|10701.3|2
1609790100000|2021-01-04 19:55:00|10704.8|10702.8|10723.3|10721.3|10724.3|10722.3|10703.8|10701.8|5
1609790400000|2021-01-04 20:00:00|10722.3|10720.3|10714.8|10712.8|10724.8|10722.8|10714.8|10712.8|18
1609790700000|2021-01-04 20:05:00|10715.3|10713.3|10723.3|10721.3|10728.8|10726.8|10714.8|10712.8|9
1609791000000|2021-01-04 20:10:00|10723.8|10721.8|10732.3|10730.3|10735.3|10733.3|10723.3|10721.3|24
1609791300000|2021-01-04 20:15:00|10730.3|10728.3|10722.3|10720.3|10735.3|10733.3|10717.3|10715.3|41
1609791600000|2021-01-04 20:20:00|10725.3|10723.3|10724.3|10722.3|10727.3|10725.3|10717.3|10715.3|10
1609791900000|2021-01-04 20:25:00|10723.8|10721.8|10720.3|10718.3|10727.3|10725.3|10718.8|10716.8|11
1609792200000|2021-01-04 20:30:00|10720.8|10718.8|10722.3|10720.3|10724.3|10722.3|10704.3|10702.3|49
1609792500000|2021-01-04 20:35:00|10720.8|10718.8|10723.3|10721.3|10723.3|10721.3|10716.8|10714.8|0
1609792800000|2021-01-04 20:40:00|10722.8|10720.8|10724.8|10722.8|10726.8|10724.8|10719.3|10717.3|29
1609793100000|2021-01-04 20:45:00|10725.3|10723.3|10728.8|10726.8|10729.3|10727.3|10724.3|10722.3|23
1609793400000|2021-01-04 20:50:00|10730.8|10728.8|10721.3|10719.3|10732.3|10730.3|10721.3|10719.3|40
1609793700000|2021-01-04 20:55:00|10720.8|10718.8|10713|10707|10720.8|10718.8|10709.8|10706.2|77
1609794000000|2021-01-04 21:00:00|10713.2|10707.2|10719.2|10713.2|10727.2|10721.2|10713.2|10707.2|2
1609794300000|2021-01-04 21:05:00|10719.3|10713.3|10713.4|10707.4|10720.3|10714.3|10713.4|10707.4|0
1609794600000|2021-01-04 21:10:00|10713.5|10707.5|10710.8|10704.8|10714.7|10708.7|10704.9|10698.9|0
1609794900000|2021-01-04 21:15:00|10710.1|10704.1|10711|10705|10711.7|10705.7|10709.7|10703.7|0
1609795200000|2021-01-04 21:20:00|10711.2|10705.2|10710.6|10704.6|10711.2|10705.2|10710.6|10704.6|0
1609795500000|2021-01-04 21:25:00|10710.3|10704.3|10710.1|10704.1|10711.2|10705.2|10709.7|10703.7|0
1609795800000|2021-01-04 21:30:00|10710|10704|10723.4|10717.4|10723.5|10717.5|10709.7|10703.7|0
1609796100000|2021-01-04 21:35:00|10723|10717|10721.9|10715.9|10723|10717|10717.7|10711.7|0
1609796400000|2021-01-04 21:40:00|10722|10716|10720.6|10714.6|10723.5|10717.5|10720.1|10714.1|0
1609796700000|2021-01-04 21:45:00|10720.5|10714.5|10720.6|10714.6|10721.1|10715.1|10719.5|10713.5|0
1609797000000|2021-01-04 21:50:00|10720.5|10714.5|10721.1|10715.1|10721.9|10715.9|10720.1|10714.1|0
1609797300000|2021-01-04 21:55:00|10721.2|10715.2|10722.9|10716.9|10722.9|10716.9|10720.1|10714.1|0
1609797600000|2021-01-04 22:00:00|10722.8|10716.8|10721.4|10715.4|10722.8|10716.8|10721.2|10715.2|0
1609797900000|2021-01-04 22:05:00|10721.2|10715.2|10721.7|10715.7|10722.3|10716.3|10721.2|10715.2|0
1609798200000|2021-01-04 22:10:00|10721.4|10715.4|10720.8|10714.8|10721.4|10715.4|10720.8|10714.8|0
1609798500000|2021-01-04 22:15:00|10721.7|10715.7|10721.4|10715.4|10721.7|10715.7|10721.2|10715.2|0
1609798800000|2021-01-04 22:20:00|10721.2|10715.2|10721|10715|10721.2|10715.2|10720.8|10714.8|0
1609799100000|2021-01-04 22:25:00|10720.8|10714.8|10720.8|10714.8|10720.8|10714.8|10720.5|10714.5|0
1609799400000|2021-01-04 22:30:00|10720.7|10714.7|10720.7|10714.7|10720.7|10714.7|10720.7|10714.7|0
1609799700000|2021-01-04 22:35:00|10720.3|10714.3|10720.5|10714.5|10720.7|10714.7|10719.8|10713.8|0
1609800000000|2021-01-04 22:40:00|10720.7|10714.7|10720.9|10714.9|10720.9|10714.9|10720.5|10714.5|0
1609800300000|2021-01-04 22:45:00|10720.7|10714.7|10720.9|10714.9|10721.2|10715.2|10720.7|10714.7|0
1609800600000|2021-01-04 22:50:00|10721.4|10715.4|10721.6|10715.6|10722.7|10716.7|10720.9|10714.9|0
1609800900000|2021-01-04 22:55:00|10721.2|10715.2|10720|10714|10721.6|10715.6|10719.8|10713.8|0
1609801200000|2021-01-04 23:00:00|10719.8|10713.8|10702.5|10696.5|10721.1|10715.1|10700.3|10694.3|0
1609801500000|2021-01-04 23:05:00|10702.6|10696.6|10707.8|10701.8|10708.8|10702.8|10702.6|10696.6|0
1609801800000|2021-01-04 23:10:00|10708|10702|10713.9|10707.9|10713.9|10707.9|10707.8|10701.8|0
1609802100000|2021-01-04 23:15:00|10713.6|10707.6|10714.4|10708.4|10716.3|10710.3|10713.4|10707.4|0
1609802400000|2021-01-04 23:20:00|10714.7|10708.7|10716.3|10710.3|10718.1|10712.1|10713.9|10707.9|0
1609802700000|2021-01-04 23:25:00|10716.2|10710.2|10704.8|10698.8|10716.2|10710.2|10703.5|10697.5|0
1609803000000|2021-01-04 23:30:00|10705.1|10699.1|10713.9|10707.9|10715.7|10709.7|10705.1|10699.1|0
1609803300000|2021-01-04 23:35:00|10713.6|10707.6|10710.2|10704.2|10714.7|10708.7|10710.2|10704.2|0
1609803600000|2021-01-04 23:40:00|10710.1|10704.1|10707.8|10701.8|10712.3|10706.3|10707.2|10701.2|0
1609803900000|2021-01-04 23:45:00|10707.9|10701.9|10712.6|10706.6|10713.4|10707.4|10705.9|10699.9|0
1609804200000|2021-01-04 23:50:00|10712.5|10706.5|10711.7|10705.7|10716.3|10710.3|10711.2|10705.2|0
1609804500000|2021-01-04 23:55:00|10711.8|10705.8|10715.7|10709.7|10715.7|10709.7|10710.7|10704.7|0
1609804800000|2021-01-05 00:00:00|10715.6|10709.6|10719.2|10713.2|10722.4|10716.4|10713.4|10707.4|0
1609805100000|2021-01-05 00:05:00|10719.5|10713.5|10726|10720|10726.1|10720.1|10717.3|10711.3|0
1609805400000|2021-01-05 00:10:00|10725.8|10719.8|10718.1|10712.1|10726.4|10720.4|10717.6|10711.6|0
1609805700000|2021-01-05 00:15:00|10718.2|10712.2|10726.9|10720.9|10731.6|10725.6|10717.3|10711.3|0
1609806000000|2021-01-05 00:20:00|10727|10721|10720.1|10714.1|10727.2|10721.2|10720|10714|0
1609806300000|2021-01-05 00:25:00|10720.5|10714.5|10727.7|10721.7|10728.9|10722.9|10720.1|10714.1|0
1609806600000|2021-01-05 00:30:00|10728.1|10722.1|10727.4|10721.4|10731.1|10725.1|10727.3|10721.3|0
1609806900000|2021-01-05 00:35:00|10727.3|10721.3|10727.5|10721.5|10729.9|10723.9|10727.2|10721.2|0
1609807200000|2021-01-05 00:40:00|10727.6|10721.6|10730.1|10724.1|10731.3|10725.3|10727.5|10721.5|0
1609807500000|2021-01-05 00:45:00|10730.2|10724.2|10735.2|10729.2|10735.2|10729.2|10730.1|10724.1|0
1609807800000|2021-01-05 00:50:00|10735.1|10729.1|10732.8|10726.8|10737.5|10731.5|10730.2|10724.2|0
1609808100000|2021-01-05 00:55:00|10733.2|10727.2|10730.4|10724.4|10735.1|10729.1|10730.4|10724.4|0
1609808400000|2021-01-05 01:00:00|10729.6|10723.6|10732.9|10726.9|10738|10732|10728.1|10722.1|0
1609808700000|2021-01-05 01:05:00|10733.3|10727.3|10742.5|10736.5|10742.5|10736.5|10730.6|10724.6|0
1609809000000|2021-01-05 01:10:00|10742.4|10736.4|10745.9|10739.9|10748|10742|10742.4|10736.4|0
1609809300000|2021-01-05 01:15:00|10745.5|10739.5|10746.1|10740.1|10748.3|10742.3|10743.5|10737.5|0
1609809600000|2021-01-05 01:20:00|10746|10740|10736|10730|10746.1|10740.1|10736|10730|0
1609809900000|2021-01-05 01:25:00|10735.6|10729.6|10731.5|10725.5|10738.5|10732.5|10729|10723|0
1609810200000|2021-01-05 01:30:00|10731.6|10725.6|10729|10723|10734|10728|10726.5|10720.5|0
1609810500000|2021-01-05 01:35:00|10728.9|10722.9|10729|10723|10729.2|10723.2|10726.5|10720.5|0
1609810800000|2021-01-05 01:40:00|10728.9|10722.9|10729|10723|10733.8|10727.8|10727.7|10721.7|0
1609811100000|2021-01-05 01:45:00|10729.1|10723.1|10734|10728|10735.3|10729.3|10724.2|10718.2|0
1609811400000|2021-01-05 01:50:00|10733.9|10727.9|10729|10723|10734|10728|10729|10723|0
1609811700000|2021-01-05 01:55:00|10727.8|10721.8|10726.6|10720.6|10729|10723|10723.9|10717.9|0
1609812000000|2021-01-05 02:00:00|10726.5|10720.5|10731.2|10725.2|10736.2|10730.2|10726.5|10720.5|0
1609812300000|2021-01-05 02:05:00|10731.3|10725.3|10733.6|10727.6|10733.6|10727.6|10728.7|10722.7|0
1609812600000|2021-01-05 02:10:00|10733.2|10727.2|10738.5|10732.5|10738.6|10732.6|10732.4|10726.4|0
1609812900000|2021-01-05 02:15:00|10738.6|10732.6|10736.2|10730.2|10738.6|10732.6|10733.6|10727.6|0
1609813200000|2021-01-05 02:20:00|10736.1|10730.1|10733.9|10727.9|10736.1|10730.1|10731.5|10725.5|0
1609813500000|2021-01-05 02:25:00|10733.8|10727.8|10733.9|10727.9|10735.1|10729.1|10731.4|10725.4|0
1609813800000|2021-01-05 02:30:00|10734|10728|10736.2|10730.2|10738.7|10732.7|10733.9|10727.9|0
1609814100000|2021-01-05 02:35:00|10736.3|10730.3|10738.9|10732.9|10738.9|10732.9|10736.2|10730.2|0
1609814400000|2021-01-05 02:40:00|10739.7|10733.7|10743.6|10737.6|10743.6|10737.6|10738.7|10732.7|0
1609814700000|2021-01-05 02:45:00|10743.5|10737.5|10741|10735|10743.6|10737.6|10738.8|10732.8|0
1609815000000|2021-01-05 02:50:00|10741.1|10735.1|10738.6|10732.6|10743.5|10737.5|10736.3|10730.3|0
1609815300000|2021-01-05 02:55:00|10738.7|10732.7|10738.6|10732.6|10741.1|10735.1|10738.5|10732.5|0
1609815600000|2021-01-05 03:00:00|10739.8|10733.8|10736.2|10730.2|10740.9|10734.9|10736.1|10730.1|0
1609815900000|2021-01-05 03:05:00|10736.6|10730.6|10741.2|10735.2|10741.2|10735.2|10736.2|10730.2|0
1609816200000|2021-01-05 03:10:00|10741.1|10735.1|10741.3|10735.3|10743.6|10737.6|10741.1|10735.1|0
1609816500000|2021-01-05 03:15:00|10741.2|10735.2|10740|10734|10741.3|10735.3|10738.8|10732.8|0
1609816800000|2021-01-05 03:20:00|10740.1|10734.1|10741.3|10735.3|10741.4|10735.4|10738.9|10732.9|0
1609817100000|2021-01-05 03:25:00|10741.2|10735.2|10740.1|10734.1|10741.3|10735.3|10738.9|10732.9|0
1609817400000|2021-01-05 03:30:00|10739.7|10733.7|10738.8|10732.8|10743.7|10737.7|10738.8|10732.8|0
1609817700000|2021-01-05 03:35:00|10738.7|10732.7|10735|10729|10738.8|10732.8|10733.7|10727.7|0
1609818000000|2021-01-05 03:40:00|10734.6|10728.6|10726|10720|10734.6|10728.6|10720.4|10714.4|0
1609818300000|2021-01-05 03:45:00|10725.9|10719.9|10717.8|10711.8|10725.9|10719.9|10715.2|10709.2|0
1609818600000|2021-01-05 03:50:00|10717.9|10711.9|10718|10712|10720.6|10714.6|10715.4|10709.4|0
1609818900000|2021-01-05 03:55:00|10718.1|10712.1|10716.7|10710.7|10723|10717|10710.2|10704.2|0
1609819200000|2021-01-05 04:00:00|10716.3|10710.3|10715.5|10709.5|10719.2|10713.2|10713|10707|0
1609819500000|2021-01-05 04:05:00|10715.9|10709.9|10710.5|10704.5|10716.7|10710.7|10710.5|10704.5|0
1609819800000|2021-01-05 04:10:00|10709.3|10703.3|10707.8|10701.8|10713|10707|10704.2|10698.2|0
1609820100000|2021-01-05 04:15:00|10707.4|10701.4|10712.5|10706.5|10712.5|10706.5|10700.2|10694.2|0
1609820400000|2021-01-05 04:20:00|10712.6|10706.6|10712.5|10706.5|10712.6|10706.6|10709.8|10703.8|0
1609820700000|2021-01-05 04:25:00|10712.4|10706.4|10712.5|10706.5|10715|10709|10709.9|10703.9|0
1609821000000|2021-01-05 04:30:00|10712.9|10706.9|10715.1|10709.1|10720|10714|10712.5|10706.5|0
1609821300000|2021-01-05 04:35:00|10715.2|10709.2|10717.6|10711.6|10722.6|10716.6|10715.2|10709.2|0
1609821600000|2021-01-05 04:40:00|10717.7|10711.7|10715.2|10709.2|10717.7|10711.7|10715.1|10709.1|0
1609821900000|2021-01-05 04:45:00|10715.6|10709.6|10717.5|10711.5|10717.6|10711.6|10715.1|10709.1|0
1609822200000|2021-01-05 04:50:00|10717.6|10711.6|10717.6|10711.6|10717.6|10711.6|10715.1|10709.1|0
1609822500000|2021-01-05 04:55:00|10717.5|10711.5|10712.8|10706.8|10717.6|10711.6|10712.7|10706.7|0
1609822800000|2021-01-05 05:00:00|10712.7|10706.7|10719.8|10713.8|10720|10714|10710.4|10704.4|0
1609823100000|2021-01-05 05:05:00|10719.7|10713.7|10722.7|10716.7|10727.7|10721.7|10715.1|10709.1|0
1609823400000|2021-01-05 05:10:00|10722.8|10716.8|10722.7|10716.7|10725.3|10719.3|10720.3|10714.3|0
1609823700000|2021-01-05 05:15:00|10722.8|10716.8|10724.9|10718.9|10725.1|10719.1|10720|10714|0
1609824000000|2021-01-05 05:20:00|10724.1|10718.1|10720.2|10714.2|10724.1|10718.1|10720.1|10714.1|0
1609824300000|2021-01-05 05:25:00|10720.1|10714.1|10715.1|10709.1|10720.2|10714.2|10715|10709|0
1609824600000|2021-01-05 05:30:00|10715|10709|10717.3|10711.3|10717.4|10711.4|10707.7|10701.7|0
1609824900000|2021-01-05 05:35:00|10716.9|10710.9|10713.8|10707.8|10720|10714|10712.7|10706.7|0
1609825200000|2021-01-05 05:40:00|10713.4|10707.4|10717.4|10711.4|10718.6|10712.6|10712.3|10706.3|0
1609825500000|2021-01-05 05:45:00|10717.3|10711.3|10717.6|10711.6|10721|10715|10714.9|10708.9|0
1609825800000|2021-01-05 05:50:00|10717.5|10711.5|10722.4|10716.4|10727.4|10721.4|10717.5|10711.5|0
1609826100000|2021-01-05 05:55:00|10724.7|10718.7|10725|10719|10727.4|10721.4|10722.2|10716.2|0
1609826400000|2021-01-05 06:00:00|10724.6|10718.6|10735|10729|10737.4|10731.4|10722.6|10716.6|0
1609826700000|2021-01-05 06:05:00|10734.9|10728.9|10729.8|10723.8|10735|10729|10728.8|10722.8|0
1609827000000|2021-01-05 06:10:00|10729.7|10723.7|10725|10719|10732.1|10726.1|10724.9|10718.9|0
1609827300000|2021-01-05 06:15:00|10724.9|10718.9|10727.6|10721.6|10727.7|10721.7|10722.5|10716.5|0
1609827600000|2021-01-05 06:20:00|10728.4|10722.4|10734.9|10728.9|10737.4|10731.4|10728.4|10722.4|0
1609827900000|2021-01-05 06:25:00|10734.8|10728.8|10732.2|10726.2|10734.8|10728.8|10729.9|10723.9|0
1609828200000|2021-01-05 06:30:00|10732.3|10726.3|10734.6|10728.6|10736.9|10730.9|10732.2|10726.2|0
1609828500000|2021-01-05 06:35:00|10734.5|10728.5|10736.9|10730.9|10737.1|10731.1|10734.2|10728.2|0
1609828800000|2021-01-05 06:40:00|10736.5|10730.5|10739.8|10733.8|10742.2|10736.2|10735.7|10729.7|0
1609829100000|2021-01-05 06:45:00|10739.7|10733.7|10735.1|10729.1|10740|10734|10732.6|10726.6|0
1609829400000|2021-01-05 06:50:00|10735|10729|10737.9|10731.9|10738|10732|10732.5|10726.5|0
1609829700000|2021-01-05 06:55:00|10737.8|10731.8|10736.8|10730.8|10740.2|10734.2|10736.8|10730.8|0
1609830000000|2021-01-05 07:00:00|10737.3|10734.8|10741.3|10739.3|10744.8|10742.8|10732.3|10730.3|76
1609830300000|2021-01-05 07:05:00|10740.8|10738.8|10737.8|10735.8|10742.8|10740.8|10736.8|10734.8|60
1609830600000|2021-01-05 07:10:00|10737.3|10735.3|10733.3|10731.3|10740.3|10738.3|10730.8|10728.8|51
1609830900000|2021-01-05 07:15:00|10733.8|10731.8|10740.3|10738.3|10741.8|10739.8|10733.8|10731.8|43
1609831200000|2021-01-05 07:20:00|10740.8|10738.8|10739.3|10737.3|10740.8|10738.8|10736.3|10734.3|31
1609831500000|2021-01-05 07:25:00|10739.8|10737.8|10741.8|10739.8|10744.8|10742.8|10737.8|10735.8|46
1609831800000|2021-01-05 07:30:00|10741.3|10739.3|10739.8|10737.8|10745.3|10743.3|10737.8|10735.8|48
1609832100000|2021-01-05 07:35:00|10739.3|10737.3|10740.8|10738.8|10744.8|10742.8|10737.3|10735.3|24
1609832400000|2021-01-05 07:40:00|10740.3|10738.3|10735.8|10733.8|10741.8|10739.8|10734.8|10732.8|25
1609832700000|2021-01-05 07:45:00|10735.3|10733.3|10716.3|10714.3|10736.3|10734.3|10714.8|10712.8|135
1609833000000|2021-01-05 07:50:00|10715.8|10713.8|10706.8|10704.8|10719.8|10717.8|10703.3|10701.3|77
1609833300000|2021-01-05 07:55:00|10706.3|10704.3|10710.8|10708.8|10719.8|10717.8|10702.8|10700.8|128
1609833600000|2021-01-05 08:00:00|10714.8|10712.8|10724.3|10722.3|10733.8|10731.8|10707.8|10705.8|1340
1609833900000|2021-01-05 08:05:00|10724.8|10722.8|10743.8|10741.8|10750.8|10748.8|10723.3|10721.3|462
1609834200000|2021-01-05 08:10:00|10743.3|10741.3|10750.8|10748.8|10756.3|10754.3|10740.8|10738.8|441
1609834500000|2021-01-05 08:15:00|10750.3|10748.3|10747.8|10745.8|10753.8|10751.8|10741.8|10739.8|428
1609834800000|2021-01-05 08:20:00|10748.3|10746.3|10744.8|10742.8|10749.8|10747.8|10737.8|10735.8|327
1609835100000|2021-01-05 08:25:00|10744.3|10742.3|10749.8|10747.8|10756.8|10754.8|10742.3|10740.3|441
1609835400000|2021-01-05 08:30:00|10750.3|10748.3|10760.3|10758.3|10763.8|10761.8|10750.3|10748.3|387
1609835700000|2021-01-05 08:35:00|10759.8|10757.8|10741.3|10739.3|10762.3|10760.3|10740.8|10738.8|484
1609836000000|2021-01-05 08:40:00|10742.6|10740.6|10735.1|10733.1|10749.1|10747.1|10735.1|10733.1|357
1609836300000|2021-01-05 08:45:00|10736.1|10734.1|10726.1|10724.1|10736.6|10734.6|10723.6|10721.6|304
1609836600000|2021-01-05 08:50:00|10725.6|10723.6|10728.1|10726.1|10730.1|10728.1|10710.6|10708.6|358
1609836900000|2021-01-05 08:55:00|10727.6|10725.6|10730.1|10728.1|10733.6|10731.6|10724.1|10722.1|447
1609837200000|2021-01-05 09:00:00|10728.1|10726.1|10726.1|10724.1|10728.6|10726.6|10719.6|10717.6|223
1609837500000|2021-01-05 09:05:00|10726.6|10724.6|10714.6|10712.6|10726.6|10724.6|10709.1|10707.1|383
1609837800000|2021-01-05 09:10:00|10714.1|10712.1|10722.6|10720.6|10725.1|10723.1|10711.1|10709.1|237
1609838100000|2021-01-05 09:15:00|10722.1|10720.1|10735.6|10733.6|10736.6|10734.6|10722.1|10720.1|351
1609838400000|2021-01-05 09:20:00|10734.6|10732.6|10725.1|10723.1|10734.6|10732.6|10720.1|10718.1|389
1609838700000|2021-01-05 09:25:00|10724.6|10722.6|10718.6|10716.6|10728.6|10726.6|10713.6|10711.6|286
1609839000000|2021-01-05 09:30:00|10717.6|10715.6|10738.6|10736.6|10738.6|10736.6|10715.1|10713.1|253
1609839300000|2021-01-05 09:35:00|10739.6|10737.6|10747.6|10745.6|10751.1|10749.1|10736.6|10734.6|202
1609839600000|2021-01-05 09:40:00|10748.1|10746.1|10755.6|10753.6|10757.1|10755.1|10747.1|10745.1|224
1609839900000|2021-01-05 09:45:00|10755.1|10753.1|10766.6|10764.6|10768.1|10766.1|10755.1|10753.1|307
1609840200000|2021-01-05 09:50:00|10767.6|10765.6|10762.1|10760.1|10767.6|10765.6|10754.1|10752.1|372
1609840500000|2021-01-05 09:55:00|10761.6|10759.6|10752.1|10750.1|10764.1|10762.1|10752.1|10750.1|209
1609840800000|2021-01-05 10:00:00|10752.6|10750.6|10754.1|10752.1|10756.6|10754.6|10750.6|10748.6|144
1609841100000|2021-01-05 10:05:00|10753.6|10751.6|10761.1|10759.1|10763.6|10761.6|10752.6|10750.6|267
1609841400000|2021-01-05 10:10:00|10761.6|10759.6|10765.1|10763.1|10765.6|10763.6|10755.1|10753.1|110
1609841700000|2021-01-05 10:15:00|10764.6|10762.6|10767.1|10765.1|10768.6|10766.6|10756.6|10754.6|173
1609842000000|2021-01-05 10:20:00|10767.6|10765.6|10766.6|10764.6|10770.1|10768.1|10763.1|10761.1|117
1609842300000|2021-01-05 10:25:00|10767.1|10765.1|10766.1|10764.1|10772.1|10770.1|10764.1|10762.1|162
1609842600000|2021-01-05 10:30:00|10766.6|10764.6|10762.1|10760.1|10769.6|10767.6|10761.6|10759.6|323
1609842900000|2021-01-05 10:35:00|10762.6|10760.6|10770.1|10768.1|10773.1|10771.1|10761.6|10759.6|199
1609843200000|2021-01-05 10:40:00|10770.6|10768.6|10772.6|10770.6|10775.6|10773.6|10767.6|10765.6|348
1609843500000|2021-01-05 10:45:00|10773.1|10771.1|10764.6|10762.6|10773.6|10771.6|10761.6|10759.6|279
1609843800000|2021-01-05 10:50:00|10765.1|10763.1|10774.6|10772.6|10775.6|10773.6|10765.1|10763.1|270
1609844100000|2021-01-05 10:55:00|10775.1|10773.1|10771.6|10769.6|10778.6|10776.6|10767.1|10765.1|170
1609844400000|2021-01-05 11:00:00|10772.6|10770.6|10786.1|10784.1|10787.1|10785.1|10772.6|10770.6|189
1609844700000|2021-01-05 11:05:00|10785.6|10783.6|10791.6|10789.6|10793.1|10791.1|10783.6|10781.6|190
1609845000000|2021-01-05 11:10:00|10790.6|10788.6|10785.1|10783.1|10794.6|10792.6|10784.1|10782.1|200
1609845300000|2021-01-05 11:15:00|10784.6|10782.6|10791.6|10789.6|10794.6|10792.6|10784.6|10782.6|129
1609845600000|2021-01-05 11:20:00|10791.1|10789.1|10782.6|10780.6|10793.1|10791.1|10782.6|10780.6|171
1609845900000|2021-01-05 11:25:00|10781.6|10779.6|10772.6|10770.6|10782.1|10780.1|10772.6|10770.6|209
1609846200000|2021-01-05 11:30:00|10772.1|10770.1|10772.1|10770.1|10777.6|10775.6|10769.1|10767.1|141
1609846500000|2021-01-05 11:35:00|10772.6|10770.6|10757.1|10755.1|10772.6|10770.6|10755.6|10753.6|134
1609846800000|2021-01-05 11:40:00|10757.6|10755.6|10763.1|10761.1|10764.1|10762.1|10751.6|10749.6|217
1609847100000|2021-01-05 11:45:00|10763.6|10761.6|10757.6|10755.6|10764.6|10762.6|10756.6|10754.6|136
1609847400000|2021-01-05 11:50:00|10757.1|10755.1|10750.6|10748.6|10757.6|10755.6|10750.1|10748.1|72
1609847700000|2021-01-05 11:55:00|10750.1|10748.1|10755.1|10753.1|10756.6|10754.6|10745.6|10743.6|178
1609848000000|2021-01-05 12:00:00|10755.6|10753.6|10753.1|10751.1|10757.1|10755.1|10746.6|10744.6|137
1609848300000|2021-01-05 12:05:00|10752.6|10750.6|10747.6|10745.6|10753.1|10751.1|10743.6|10741.6|186
1609848600000|2021-01-05 12:10:00|10748.6|10746.6|10749.1|10747.1|10750.6|10748.6|10743.6|10741.6|83
1609848900000|2021-01-05 12:15:00|10749.6|10747.6|10741.6|10739.6|10750.6|10748.6|10741.6|10739.6|89
1609849200000|2021-01-05 12:20:00|10741.1|10739.1|10747.1|10745.1|10748.1|10746.1|10739.6|10737.6|146
1609849500000|2021-01-05 12:25:00|10747.6|10745.6|10737.6|10735.6|10748.6|10746.6|10735.6|10733.6|272
1609849800000|2021-01-05 12:30:00|10737.1|10735.1|10740.6|10738.6|10741.6|10739.6|10733.1|10731.1|218
1609850100000|2021-01-05 12:35:00|10740.1|10738.1|10733.1|10731.1|10741.6|10739.6|10733.1|10731.1|94
1609850400000|2021-01-05 12:40:00|10734.2|10732.2|10740.7|10738.7|10741.7|10739.7|10730.7|10728.7|128
1609850700000|2021-01-05 12:45:00|10740.2|10738.2|10742.2|10740.2|10745.7|10743.7|10736.7|10734.7|314
1609851000000|2021-01-05 12:50:00|10741.7|10739.7|10750.2|10748.2|10752.7|10750.7|10740.7|10738.7|206
1609851300000|2021-01-05 12:55:00|10750.7|10748.7|10747.2|10745.2|10751.2|10749.2|10746.7|10744.7|82
1609851600000|2021-01-05 13:00:00|10746.7|10744.7|10744.7|10742.7|10749.7|10747.7|10744.2|10742.2|173
1609851900000|2021-01-05 13:05:00|10744.2|10742.2|10736.2|10734.2|10744.7|10742.7|10735.7|10733.7|307
1609852200000|2021-01-05 13:10:00|10735.7|10733.7|10734.7|10732.7|10740.2|10738.2|10729.7|10727.7|336
1609852500000|2021-01-05 13:15:00|10734.2|10732.2|10725.7|10723.7|10735.7|10733.7|10721.7|10719.7|336
1609852800000|2021-01-05 13:20:00|10726.2|10724.2|10716.7|10714.7|10727.7|10725.7|10714.7|10712.7|446
1609853100000|2021-01-05 13:25:00|10717.7|10715.7|10713.7|10711.7|10719.7|10717.7|10710.7|10708.7|306
1609853400000|2021-01-05 13:30:00|10712.7|10710.7|10715.7|10713.7|10717.7|10715.7|10708.7|10706.7|304
1609853700000|2021-01-05 13:35:00|10716.7|10714.7|10718.7|10716.7|10723.7|10721.7|10714.7|10712.7|183
1609854000000|2021-01-05 13:40:00|10719.2|10717.2|10721.7|10719.7|10722.7|10720.7|10716.7|10714.7|82
1609854300000|2021-01-05 13:45:00|10722.7|10720.7|10721.7|10719.7|10727.2|10725.2|10718.7|10716.7|134
1609854600000|2021-01-05 13:50:00|10722.2|10720.2|10716.2|10714.2|10723.7|10721.7|10712.2|10710.2|210
1609854900000|2021-01-05 13:55:00|10716.7|10714.7|10711.2|10709.2|10719.7|10717.7|10708.2|10706.2|215
1609855200000|2021-01-05 14:00:00|10712.2|10710.2|10710.7|10708.7|10712.2|10710.2|10705.2|10703.2|273
1609855500000|2021-01-05 14:05:00|10711.2|10709.2|10714.2|10712.2|10716.2|10714.2|10709.7|10707.7|131
1609855800000|2021-01-05 14:10:00|10713.7|10711.7|10719.7|10717.7|10724.2|10722.2|10713.2|10711.2|134
1609856100000|2021-01-05 14:15:00|10719.2|10717.2|10721.7|10719.7|10721.7|10719.7|10715.7|10713.7|91
1609856400000|2021-01-05 14:20:00|10721.2|10719.2|10718.7|10716.7|10722.7|10720.7|10713.7|10711.7|117
1609856700000|2021-01-05 14:25:00|10718.2|10716.2|10721.7|10719.7|10721.7|10719.7|10714.7|10712.7|283
1609857000000|2021-01-05 14:30:00|10721.2|10719.2|10738.7|10736.7|10742.2|10740.2|10721.2|10719.2|490
1609857300000|2021-01-05 14:35:00|10739.2|10737.2|10749.7|10747.7|10751.7|10749.7|10739.2|10737.2|417
1609857600000|2021-01-05 14:40:00|10750.2|10748.2|10743.7|10741.7|10755.2|10753.2|10743.7|10741.7|412
1609857900000|2021-01-05 14:45:00|10744.7|10742.7|10743.7|10741.7|10746.7|10744.7|10738.7|10736.7|304
1609858200000|2021-01-05 14:50:00|10744.2|10742.2|10737.7|10735.7|10746.7|10744.7|10735.2|10733.2|399
1609858500000|2021-01-05 14:55:00|10738.2|10736.2|10750.2|10748.2|10750.2|10748.2|10737.7|10735.7|231
1609858800000|2021-01-05 15:00:00|10756.7|10754.7|10754.7|10752.7|10759.7|10757.7|10742.7|10740.7|461
1609859100000|2021-01-05 15:05:00|10755.2|10753.2|10744.2|10742.2|10755.7|10753.7|10743.2|10741.2|285
1609859400000|2021-01-05 15:10:00|10743.8|10741.8|10746.8|10744.8|10751.3|10749.3|10742.3|10740.3|162
1609859700000|2021-01-05 15:15:00|10747.3|10745.3|10731.3|10729.3|10749.8|10747.8|10729.3|10727.3|268
1609860000000|2021-01-05 15:20:00|10730.8|10728.8|10723.8|10721.8|10732.8|10730.8|10723.8|10721.8|251
1609860300000|2021-01-05 15:25:00|10723.3|10721.3|10727.8|10725.8|10727.8|10725.8|10719.3|10717.3|277
1609860600000|2021-01-05 15:30:00|10727.3|10725.3|10718.3|10716.3|10727.8|10725.8|10714.3|10712.3|215
1609860900000|2021-01-05 15:35:00|10718.8|10716.8|10711.8|10709.8|10721.3|10719.3|10710.3|10708.3|384
1609861200000|2021-01-05 15:40:00|10712.3|10710.3|10705.3|10703.3|10714.3|10712.3|10703.3|10701.3|335
1609861500000|2021-01-05 15:45:00|10704.8|10702.8|10704.3|10702.3|10707.8|10705.8|10702.3|10700.3|200
1609861800000|2021-01-05 15:50:00|10703.8|10701.8|10706.8|10704.8|10712.3|10710.3|10700.3|10698.3|463
1609862100000|2021-01-05 15:55:00|10707.3|10705.3|10694.3|10692.3|10707.8|10705.8|10693.3|10691.3|548
1609862400000|2021-01-05 16:00:00|10693.8|10691.8|10695.8|10693.8|10699.3|10697.3|10692.3|10690.3|340
1609862700000|2021-01-05 16:05:00|10695.3|10693.3|10684.8|10682.8|10696.3|10694.3|10682.3|10680.3|357
1609863000000|2021-01-05 16:10:00|10685.3|10683.3|10679.3|10677.3|10685.8|10683.8|10673.8|10671.8|451
1609863300000|2021-01-05 16:15:00|10678.8|10676.8|10680.3|10678.3|10681.3|10679.3|10672.3|10670.3|689
1609863600000|2021-01-05 16:20:00|10679.8|10677.8|10691.3|10689.3|10691.3|10689.3|10678.3|10676.3|599
1609863900000|2021-01-05 16:25:00|10691.8|10689.8|10695.3|10693.3|10700.3|10698.3|10688.8|10686.8|2166
1609864200000|2021-01-05 16:30:00|10697.3|10695.3|10707.8|10705.8|10710.3|10708.3|10691.3|10689.3|926
1609864500000|2021-01-05 16:35:00|10708.3|10706.3|10710.3|10708.3|10713.8|10711.8|10707.3|10705.3|277
1609864800000|2021-01-05 16:40:00|10711.3|10709.3|10715.3|10713.3|10718.3|10716.3|10710.3|10708.3|225
1609865100000|2021-01-05 16:45:00|10715.8|10713.8|10712.3|10710.3|10720.3|10718.3|10712.3|10710.3|136
1609865400000|2021-01-05 16:50:00|10711.8|10709.8|10719.3|10717.3|10720.8|10718.8|10711.8|10709.8|247
1609865700000|2021-01-05 16:55:00|10720.3|10718.3|10714.3|10712.3|10723.8|10721.8|10713.3|10711.3|149
1609866000000|2021-01-05 17:00:00|10715.8|10713.8|10719.8|10717.8|10722.3|10720.3|10714.3|10712.3|106
1609866300000|2021-01-05 17:05:00|10720.3|10718.3|10723.8|10721.8|10729.8|10727.8|10718.3|10716.3|144
1609866600000|2021-01-05 17:10:00|10723.3|10721.3|10721.3|10719.3|10731.3|10729.3|10720.8|10718.8|49
1609866900000|2021-01-05 17:15:00|10721.8|10719.8|10722.8|10720.8|10727.8|10725.8|10719.3|10717.3|62
1609867200000|2021-01-05 17:20:00|10723.3|10721.3|10719.3|10717.3|10727.3|10725.3|10718.8|10716.8|39
1609867500000|2021-01-05 17:25:00|10719.8|10717.8|10721.3|10719.3|10722.3|10720.3|10716.3|10714.3|27
1609867800000|2021-01-05 17:30:00|10721.8|10719.8|10723.8|10721.8|10724.8|10722.8|10719.3|10717.3|20
1609868100000|2021-01-05 17:35:00|10723.3|10721.3|10729.8|10727.8|10730.8|10728.8|10723.3|10721.3|29
1609868400000|2021-01-05 17:40:00|10730.3|10728.3|10727.3|10725.3|10730.8|10728.8|10724.3|10722.3|26
1609868700000|2021-01-05 17:45:00|10727.8|10725.8|10730.8|10728.8|10731.8|10729.8|10725.8|10723.8|14
1609869000000|2021-01-05 17:50:00|10730.3|10728.3|10732.3|10730.3|10734.8|10732.8|10728.8|10726.8|9
1609869300000|2021-01-05 17:55:00|10732.8|10730.8|10735.8|10733.8|10736.8|10734.8|10732.3|10730.3|14
1609869600000|2021-01-05 18:00:00|10736.3|10734.3|10729.8|10727.8|10736.3|10734.3|10729.8|10727.8|15
1609869900000|2021-01-05 18:05:00|10730.3|10728.3|10728.8|10726.8|10731.3|10729.3|10727.8|10725.8|15
1609870200000|2021-01-05 18:10:00|10728.3|10726.3|10728.8|10726.8|10730.8|10728.8|10727.3|10725.3|10
1609870500000|2021-01-05 18:15:00|10729.3|10727.3|10728.3|10726.3|10729.8|10727.8|10727.3|10725.3|7
1609870800000|2021-01-05 18:20:00|10727.8|10725.8|10724.3|10722.3|10729.3|10727.3|10724.3|10722.3|14
1609871100000|2021-01-05 18:25:00|10724.8|10722.8|10726.3|10724.3|10726.8|10724.8|10724.3|10722.3|19
1609871400000|2021-01-05 18:30:00|10726.8|10724.8|10728.8|10726.8|10730.3|10728.3|10725.3|10723.3|11
1609871700000|2021-01-05 18:35:00|10728.3|10726.3|10730.8|10728.8|10731.3|10729.3|10727.8|10725.8|22
1609872000000|2021-01-05 18:40:00|10731.3|10729.3|10732.8|10730.8|10733.8|10731.8|10728.8|10726.8|15
1609872300000|2021-01-05 18:45:00|10733.3|10731.3|10733.8|10731.8|10738.8|10736.8|10732.8|10730.8|5
1609872600000|2021-01-05 18:50:00|10733.3|10731.3|10734.8|10732.8|10736.3|10734.3|10733.3|10731.3|6
1609872900000|2021-01-05 18:55:00|10735.3|10733.3|10742.3|10740.3|10742.8|10740.8|10734.8|10732.8|7
1609873200000|2021-01-05 19:00:00|10742.8|10740.8|10751.8|10749.8|10753.8|10751.8|10741.8|10739.8|44
1609873500000|2021-01-05 19:05:00|10752.3|10750.3|10754.3|10752.3|10757.8|10755.8|10748.8|10746.8|62
1609873800000|2021-01-05 19:10:00|10753.8|10751.8|10750.8|10748.8|10754.3|10752.3|10750.3|10748.3|13
1609874100000|2021-01-05 19:15:00|10751.3|10749.3|10752.8|10750.8|10757.8|10755.8|10748.8|10746.8|7
1609874400000|2021-01-05 19:20:00|10753.3|10751.3|10758.8|10756.8|10758.8|10756.8|10751.8|10749.8|31
1609874700000|2021-01-05 19:25:00|10758.3|10756.3|10757.8|10755.8|10759.3|10757.3|10755.8|10753.8|11
1609875000000|2021-01-05 19:30:00|10758.3|10756.3|10754.3|10752.3|10764.3|10762.3|10754.3|10752.3|12
1609875300000|2021-01-05 19:35:00|10753.8|10751.8|10751.3|10749.3|10754.3|10752.3|10750.8|10748.8|15
1609875600000|2021-01-05 19:40:00|10751.8|10749.8|10753.3|10751.3|10755.3|10753.3|10751.8|10749.8|8
1609875900000|2021-01-05 19:45:00|10753.8|10751.8|10754.3|10752.3|10755.3|10753.3|10753.3|10751.3|0
1609876200000|2021-01-05 19:50:00|10754.8|10752.8|10745.8|10743.8|10754.8|10752.8|10745.8|10743.8|10
1609876500000|2021-01-05 19:55:00|10746.3|10744.3|10744.8|10742.8|10746.8|10744.8|10743.8|10741.8|16
1609876800000|2021-01-05 20:00:00|10744.3|10742.3|10753.8|10751.8|10753.8|10751.8|10744.3|10742.3|12
1609877100000|2021-01-05 20:05:00|10753.3|10751.3|10751.8|10749.8|10754.8|10752.8|10751.3|10749.3|13
1609877400000|2021-01-05 20:10:00|10751.3|10749.3|10746.8|10744.8|10752.3|10750.3|10746.8|10744.8|14
1609877700000|2021-01-05 20:15:00|10747.3|10745.3|10748.3|10746.3|10749.3|10747.3|10743.8|10741.8|27
1609878000000|2021-01-05 20:20:00|10746.8|10744.8|10743.8|10741.8|10747.3|10745.3|10741.8|10739.8|24
1609878300000|2021-01-05 20:25:00|10743.3|10741.3|10742.8|10740.8|10744.3|10742.3|10741.3|10739.3|20
1609878600000|2021-01-05 20:30:00|10743.3|10741.3|10744.3|10742.3|10746.3|10744.3|10739.3|10737.3|11
1609878900000|2021-01-05 20:35:00|10743.8|10741.8|10741.8|10739.8|10747.3|10745.3|10739.3|10737.3|13
1609879200000|2021-01-05 20:40:00|10739.8|10737.8|10751.3|10749.3|10752.3|10750.3|10738.3|10736.3|25
1609879500000|2021-01-05 20:45:00|10751.8|10749.8|10749.8|10747.8|10752.3|10750.3|10746.8|10744.8|36
1609879800000|2021-01-05 20:50:00|10750.3|10748.3|10750.3|10748.3|10751.8|10749.8|10745.8|10743.8|54
1609880100000|2021-01-05 20:55:00|10750.8|10748.8|10754.2|10748.2|10754.5|10749.3|10742.3|10740.3|124
1609880400000|2021-01-05 21:00:00|10754.3|10748.3|10748.3|10742.3|10754.6|10748.6|10743.8|10737.8|0
1609880700000|2021-01-05 21:05:00|10748.2|10742.2|10744.3|10738.3|10748.3|10742.3|10742.5|10736.5|0
1609881000000|2021-01-05 21:10:00|10744.4|10738.4|10743.5|10737.5|10745.9|10739.9|10740.9|10734.9|0
1609881300000|2021-01-05 21:15:00|10743.6|10737.6|10744|10738|10744.2|10738.2|10743.3|10737.3|0
1609881600000|2021-01-05 21:20:00|10743.3|10737.3|10742.6|10736.6|10743.3|10737.3|10741.3|10735.3|0
1609881900000|2021-01-05 21:25:00|10742.4|10736.4|10742.6|10736.6|10743.1|10737.1|10742.2|10736.2|0
1609882200000|2021-01-05 21:30:00|10742.5|10736.5|10745.4|10739.4|10745.4|10739.4|10741.9|10735.9|0
1609882500000|2021-01-05 21:35:00|10745.5|10739.5|10747|10741|10747.8|10741.8|10744.8|10738.8|0
1609882800000|2021-01-05 21:40:00|10747.1|10741.1|10751.8|10745.8|10752.3|10746.3|10747|10741|0
1609883100000|2021-01-05 21:45:00|10752.3|10746.3|10748.8|10742.8|10752.3|10746.3|10748.3|10742.3|0
1609883400000|2021-01-05 21:50:00|10748.9|10742.9|10750.6|10744.6|10753.4|10747.4|10746.5|10740.5|0
1609883700000|2021-01-05 21:55:00|10750.5|10744.5|10747.2|10741.2|10750.6|10744.6|10745.5|10739.5|0
1609884000000|2021-01-05 22:00:00|10747|10741|10747.9|10741.9|10748.6|10742.6|10747|10741|0
1609884300000|2021-01-05 22:05:00|10747.7|10741.7|10747.5|10741.5|10747.7|10741.7|10747.5|10741.5|0
1609884600000|2021-01-05 22:10:00|10747.7|10741.7|10749|10743|10749.3|10743.3|10747.5|10741.5|0
1609884900000|2021-01-05 22:15:00|10748.8|10742.8|10747|10741|10749|10743|10746.6|10740.6|0
1609885200000|2021-01-05 22:20:00|10746.8|10740.8|10745.7|10739.7|10747.7|10741.7|10745.7|10739.7|0
1609885500000|2021-01-05 22:25:00|10745.4|10739.4|10747.7|10741.7|10747.7|10741.7|10745.2|10739.2|0
1609885800000|2021-01-05 22:30:00|10747.5|10741.5|10747.5|10741.5|10747.7|10741.7|10746.8|10740.8|0
1609886100000|2021-01-05 22:35:00|10746.6|10740.6|10746.6|10740.6|10747.5|10741.5|10745.7|10739.7|0
1609886400000|2021-01-05 22:40:00|10746.3|10740.3|10746.8|10740.8|10746.8|10740.8|10746.1|10740.1|0
1609886700000|2021-01-05 22:45:00|10746.6|10740.6|10746.3|10740.3|10746.8|10740.8|10745.9|10739.9|0
1609887000000|2021-01-05 22:50:00|10746.6|10740.6|10746.6|10740.6|10746.6|10740.6|10746.3|10740.3|0
1609887300000|2021-01-05 22:55:00|10746.3|10740.3|10746.6|10740.6|10747|10741|10746.3|10740.3|0
1609887600000|2021-01-05 23:00:00|10746.4|10740.4|10745|10739|10754.1|10748.1|10742.1|10736.1|0
1609887900000|2021-01-05 23:05:00|10745.3|10739.3|10740.2|10734.2|10745.8|10739.8|10738.6|10732.6|0
1609888200000|2021-01-05 23:10:00|10740.3|10734.3|10741.8|10735.8|10744.2|10738.2|10740.2|10734.2|0
1609888500000|2021-01-05 23:15:00|10741.7|10735.7|10738.3|10732.3|10742.1|10736.1|10736.7|10730.7|0
1609888800000|2021-01-05 23:20:00|10738.5|10732.5|10740.7|10734.7|10741.8|10735.8|10738.3|10732.3|0
1609889100000|2021-01-05 23:25:00|10740.6|10734.6|10739.6|10733.6|10741.2|10735.2|10738.8|10732.8|0
1609889400000|2021-01-05 23:30:00|10739.7|10733.7|10734.9|10728.9|10740.4|10734.4|10733.2|10727.2|0
1609889700000|2021-01-05 23:35:00|10735|10729|10741|10735|10741.5|10735.5|10733.2|10727.2|0
1609890000000|2021-01-05 23:40:00|10740.9|10734.9|10739.9|10733.9|10742.6|10736.6|10739.9|10733.9|0
1609890300000|2021-01-05 23:45:00|10740.2|10734.2|10743.4|10737.4|10743.6|10737.6|10739.9|10733.9|0
1609890600000|2021-01-05 23:50:00|10743.6|10737.6|10742.1|10736.1|10746.6|10740.6|10741.5|10735.5|0
1609890900000|2021-01-05 23:55:00|10742|10736|10739.7|10733.7|10742|10736|10737.5|10731.5|0
1609891200000|2021-01-06 00:00:00|10739.9|10733.9|10749.5|10743.5|10755.3|10749.3|10738.9|10732.9|0
1609891500000|2021-01-06 00:05:00|10749.6|10743.6|10743.4|10737.4|10751.3|10745.3|10742.6|10736.6|0
1609891800000|2021-01-06 00:10:00|10743.6|10737.6|10748.2|10742.2|10748.8|10742.8|10741.5|10735.5|0
1609892100000|2021-01-06 00:15:00|10748|10742|10752.2|10746.2|10761.1|10755.1|10747.7|10741.7|0
1609892400000|2021-01-06 00:20:00|10752.6|10746.6|10760.4|10754.4|10763|10757|10752.2|10746.2|0
1609892700000|2021-01-06 00:25:00|10760.5|10754.5|10757.9|10751.9|10764.3|10758.3|10757.7|10751.7|0
1609893000000|2021-01-06 00:30:00|10758.3|10752.3|10765.6|10759.6|10766.8|10760.8|10756.8|10750.8|0
1609893300000|2021-01-06 00:35:00|10765.2|10759.2|10766|10760|10767.1|10761.1|10760.7|10754.7|0
1609893600000|2021-01-06 00:40:00|10766.4|10760.4|10774.4|10768.4|10775.6|10769.6|10765.2|10759.2|0
1609893900000|2021-01-06 00:45:00|10775.6|10769.6|10770|10764|10775.6|10769.6|10767.5|10761.5|0
1609894200000|2021-01-06 00:50:00|10769.9|10763.9|10759.6|10753.6|10772.6|10766.6|10754.5|10748.5|0
1609894500000|2021-01-06 00:55:00|10759.5|10753.5|10744.2|10738.2|10759.5|10753.5|10733.7|10727.7|0
1609894800000|2021-01-06 01:00:00|10744.4|10738.4|10741.6|10735.6|10752|10746|10737.5|10731.5|0
1609895100000|2021-01-06 01:05:00|10741.5|10735.5|10749.1|10743.1|10752.7|10746.7|10740.3|10734.3|0
1609895400000|2021-01-06 01:10:00|10749.2|10743.2|10741.6|10735.6|10750.5|10744.5|10737.8|10731.8|0
1609895700000|2021-01-06 01:15:00|10741.7|10735.7|10722|10716|10742.9|10736.9|10718.9|10712.9|0
1609896000000|2021-01-06 01:20:00|10721.9|10715.9|10731.5|10725.5|10736.5|10730.5|10718.9|10712.9|0
1609896300000|2021-01-06 01:25:00|10731.4|10725.4|10721.9|10715.9|10734.2|10728.2|10713.2|10707.2|0
1609896600000|2021-01-06 01:30:00|10722|10716|10736.5|10730.5|10736.7|10730.7|10719.5|10713.5|0
1609896900000|2021-01-06 01:35:00|10736.4|10730.4|10712.9|10706.9|10736.4|10730.4|10711.5|10705.5|0
1609897200000|2021-01-06 01:40:00|10714.1|10708.1|10714.3|10708.3|10721.8|10715.8|10708.8|10702.8|0
1609897500000|2021-01-06 01:45:00|10714.2|10708.2|10714.2|10708.2|10719|10713|10703.6|10697.6|0
1609897800000|2021-01-06 01:50:00|10714.1|10708.1|10737.9|10731.9|10739.1|10733.1|10709.2|10703.2|0
1609898100000|2021-01-06 01:55:00|10737.5|10731.5|10729.4|10723.4|10747|10741|10729.4|10723.4|0
1609898400000|2021-01-06 02:00:00|10729.5|10723.5|10733.1|10727.1|10742.3|10736.3|10724.1|10718.1|0
1609898700000|2021-01-06 02:05:00|10734.6|10728.6|10724|10718|10734.6|10728.6|10721.6|10715.6|0
1609899000000|2021-01-06 02:10:00|10724.1|10718.1|10719.2|10713.2|10729.1|10723.1|10719.2|10713.2|0
1609899300000|2021-01-06 02:15:00|10719.6|10713.6|10724.1|10718.1|10734.6|10728.6|10719|10713|0
1609899600000|2021-01-06 02:20:00|10724|10718|10728.5|10722.5|10729|10723|10721|10715|0
1609899900000|2021-01-06 02:25:00|10727.7|10721.7|10738.8|10732.8|10741.2|10735.2|10725.2|10719.2|0
1609900200000|2021-01-06 02:30:00|10738.9|10732.9|10739.6|10733.6|10745.2|10739.2|10736|10730|0
1609900500000|2021-01-06 02:35:00|10740|10734|10745.9|10739.9|10748.3|10742.3|10738.5|10732.5|0
1609900800000|2021-01-06 02:40:00|10745.8|10739.8|10743.1|10737.1|10745.9|10739.9|10738|10732|0
1609901100000|2021-01-06 02:45:00|10743|10737|10733.9|10727.9|10745.9|10739.9|10732.6|10726.6|0
1609901400000|2021-01-06 02:50:00|10733.5|10727.5|10717|10711|10733.5|10727.5|10717|10711|0
1609901700000|2021-01-06 02:55:00|10716.9|10710.9|10721.1|10715.1|10727.2|10721.2|10713.4|10707.4|0
1609902000000|2021-01-06 03:00:00|10721.5|10715.5|10714.5|10708.5|10724.4|10718.4|10711.7|10705.7|0
1609902300000|2021-01-06 03:05:00|10714.4|10708.4|10722.7|10716.7|10729.9|10723.9|10714.4|10708.4|0
1609902600000|2021-01-06 03:10:00|10722.6|10716.6|10724.3|10718.3|10730.5|10724.5|10717.6|10711.6|0
1609902900000|2021-01-06 03:15:00|10724.7|10718.7|10726.9|10720.9|10729.3|10723.3|10720.6|10714.6|0
1609903200000|2021-01-06 03:20:00|10726.5|10720.5|10717.6|10711.6|10728.1|10722.1|10715|10709|0
1609903500000|2021-01-06 03:25:00|10717.2|10711.2|10716|10710|10722.9|10716.9|10714.8|10708.8|0
1609903800000|2021-01-06 03:30:00|10715.9|10709.9|10720.5|10714.5|10722.3|10716.3|10709.5|10703.5|0
1609904100000|2021-01-06 03:35:00|10719.7|10713.7|10717.1|10711.1|10724.7|10718.7|10716.9|10710.9|0
1609904400000|2021-01-06 03:40:00|10717.2|10711.2|10719.6|10713.6|10722.3|10716.3|10710.5|10704.5|0
1609904700000|2021-01-06 03:45:00|10720.4|10714.4|10717.1|10711.1|10724.9|10718.9|10717.1|10711.1|0
1609905000000|2021-01-06 03:50:00|10717.5|10711.5|10719.6|10713.6|10724.6|10718.6|10717.1|10711.1|0
1609905300000|2021-01-06 03:55:00|10719.5|10713.5|10715.8|10709.8|10720.8|10714.8|10714.6|10708.6|0
1609905600000|2021-01-06 04:00:00|10716.2|10710.2|10709.8|10703.8|10719.6|10713.6|10701.9|10695.9|0
1609905900000|2021-01-06 04:05:00|10711|10705|10711|10705|10714.9|10708.9|10707.3|10701.3|0
1609906200000|2021-01-06 04:10:00|10712.1|10706.1|10714.6|10708.6|10714.8|10708.8|10709.6|10703.6|0
1609906500000|2021-01-06 04:15:00|10714.5|10708.5|10714.6|10708.6|10720.1|10714.1|10714.5|10708.5|0
1609906800000|2021-01-06 04:20:00|10714.5|10708.5|10735.1|10729.1|10736.7|10730.7|10709.5|10703.5|0
1609907100000|2021-01-06 04:25:00|10732.8|10726.8|10739.9|10733.9|10742.8|10736.8|10731.1|10725.1|0
1609907400000|2021-01-06 04:30:00|10739.8|10733.8|10729.2|10723.2|10739.8|10733.8|10726.9|10720.9|0
1609907700000|2021-01-06 04:35:00|10729.3|10723.3|10724.3|10718.3|10732|10726|10721.9|10715.9|0
1609908000000|2021-01-06 04:40:00|10724.4|10718.4|10719.3|10713.3|10726.9|10720.9|10713.9|10707.9|0
1609908300000|2021-01-06 04:45:00|10719.2|10713.2|10716.8|10710.8|10724.5|10718.5|10713.9|10707.9|0
1609908600000|2021-01-06 04:50:00|10716.7|10710.7|10722.5|10716.5|10722.5|10716.5|10709.4|10703.4|0
1609908900000|2021-01-06 04:55:00|10722.4|10716.4|10717.4|10711.4|10722.6|10716.6|10715.9|10709.9|0
1609909200000|2021-01-06 05:00:00|10717.3|10711.3|10722.3|10716.3|10722.3|10716.3|10717|10711|0
1609909500000|2021-01-06 05:05:00|10722.4|10716.4|10727.6|10721.6|10727.8|10721.8|10719.9|10713.9|0
1609909800000|2021-01-06 05:10:00|10727.7|10721.7|10735.2|10729.2|10737.7|10731.7|10725.2|10719.2|0
1609910100000|2021-01-06 05:15:00|10735.3|10729.3|10735.5|10729.5|10746.4|10740.4|10734.9|10728.9|0
1609910400000|2021-01-06 05:20:00|10735.6|10729.6|10747.3|10741.3|10747.6|10741.6|10735.4|10729.4|0
1609910700000|2021-01-06 05:25:00|10746.5|10740.5|10744.7|10738.7|10749.8|10743.8|10743.7|10737.7|0
1609911000000|2021-01-06 05:30:00|10744.6|10738.6|10749.3|10743.3|10749.5|10743.5|10744.6|10738.6|0
1609911300000|2021-01-06 05:35:00|10749.4|10743.4|10746.9|10740.9|10751.8|10745.8|10744.6|10738.6|0
1609911600000|2021-01-06 05:40:00|10747|10741|10747.1|10741.1|10749.4|10743.4|10744.6|10738.6|0
1609911900000|2021-01-06 05:45:00|10747|10741|10744.1|10738.1|10751.6|10745.6|10744.1|10738.1|0
1609912200000|2021-01-06 05:50:00|10744.5|10738.5|10738.5|10732.5|10746.6|10740.6|10734.8|10728.8|0
1609912500000|2021-01-06 05:55:00|10739.3|10733.3|10741|10735|10741.2|10735.2|10738.5|10732.5|0
1609912800000|2021-01-06 06:00:00|10741.1|10735.1|10744.4|10738.4|10748.8|10742.8|10740.9|10734.9|0
1609913100000|2021-01-06 06:05:00|10744.3|10738.3|10749.1|10743.1|10749.1|10743.1|10741.2|10735.2|0
1609913400000|2021-01-06 06:10:00|10748.7|10742.7|10746.9|10740.9|10749|10743|10741.7|10735.7|0
1609913700000|2021-01-06 06:15:00|10747|10741|10755.1|10749.1|10755.1|10749.1|10744.9|10738.9|0
1609914000000|2021-01-06 06:20:00|10755|10749|10752.4|10746.4|10756.3|10750.3|10752.4|10746.4|0
1609914300000|2021-01-06 06:25:00|10752.3|10746.3|10752.2|10746.2|10753.7|10747.7|10749.7|10743.7|0
1609914600000|2021-01-06 06:30:00|10752.3|10746.3|10764.1|10758.1|10764.3|10758.3|10752.2|10746.2|0
1609914900000|2021-01-06 06:35:00|10764.9|10758.9|10763.6|10757.6|10768.7|10762.7|10763.6|10757.6|0
1609915200000|2021-01-06 06:40:00|10763.7|10757.7|10768.4|10762.4|10769.9|10763.9|10763.6|10757.6|0
1609915500000|2021-01-06 06:45:00|10768.3|10762.3|10757.2|10751.2|10770.4|10764.4|10757.2|10751.2|0
1609915800000|2021-01-06 06:50:00|10757.3|10751.3|10764.4|10758.4|10764.6|10758.6|10757.2|10751.2|0
1609916100000|2021-01-06 06:55:00|10764.5|10758.5|10764.5|10758.5|10767|10761|10762.2|10756.2|0
1609916400000|2021-01-06 07:00:00|10740.8|10738.8|10741.8|10739.8|10752.8|10750.8|10723.8|10721.8|220
1609916700000|2021-01-06 07:05:00|10742.3|10740.3|10731.8|10729.8|10744.8|10742.8|10729.3|10727.3|189
1609917000000|2021-01-06 07:10:00|10732.3|10730.3|10734.8|10732.8|10741.8|10739.8|10727.8|10725.8|123
1609917300000|2021-01-06 07:15:00|10735.3|10733.3|10739.8|10737.8|10747.8|10745.8|10733.8|10731.8|79
1609917600000|2021-01-06 07:20:00|10741.8|10739.8|10737.8|10735.8|10741.8|10739.8|10732.8|10730.8|78
1609917900000|2021-01-06 07:25:00|10737.3|10735.3|10727.8|10725.8|10737.8|10735.8|10720.8|10718.8|97
1609918200000|2021-01-06 07:30:00|10726.8|10724.8|10733.8|10731.8|10736.8|10734.8|10726.8|10724.8|84
1609918500000|2021-01-06 07:35:00|10733.3|10731.3|10733.8|10731.8|10737.8|10735.8|10729.3|10727.3|64
1609918800000|2021-01-06 07:40:00|10733.3|10731.3|10737.8|10735.8|10740.8|10738.8|10732.8|10730.8|60
1609919100000|2021-01-06 07:45:00|10738.3|10736.3|10736.8|10734.8|10741.3|10739.3|10730.8|10728.8|39
1609919400000|2021-01-06 07:50:00|10737.3|10735.3|10730.3|10728.3|10743.8|10741.8|10727.8|10725.8|90
1609919700000|2021-01-06 07:55:00|10730.8|10728.8|10711.8|10709.8|10731.8|10729.8|10708.3|10706.3|201
1609920000000|2021-01-06 08:00:00|10712.8|10710.8|10673.8|10671.8|10715.3|10713.3|10670.8|10668.8|1516
1609920300000|2021-01-06 08:05:00|10674.8|10672.8|10655.8|10653.8|10679.3|10677.3|10655.3|10653.3|955
1609920600000|2021-01-06 08:10:00|10655.3|10653.3|10668.3|10666.3|10674.8|10672.8|10653.8|10651.8|729
1609920900000|2021-01-06 08:15:00|10667.8|10665.8|10650.8|10648.8|10667.8|10665.8|10643.8|10641.8|663
1609921200000|2021-01-06 08:20:00|10653.3|10651.3|10670.3|10668.3|10670.3|10668.3|10642.3|10640.3|699
1609921500000|2021-01-06 08:25:00|10669.3|10667.3|10661.8|10659.8|10669.3|10667.3|10654.3|10652.3|335
1609921800000|2021-01-06 08:30:00|10661.3|10659.3|10651.8|10649.8|10661.3|10659.3|10637.8|10635.8|599
1609922100000|2021-01-06 08:35:00|10650.8|10648.8|10638.8|10636.8|10652.3|10650.3|10634.8|10632.8|377
1609922400000|2021-01-06 08:40:00|10638.1|10636.1|10631.6|10629.6|10644.1|10642.1|10620.6|10618.6|408
1609922700000|2021-01-06 08:45:00|10632.1|10630.1|10651.1|10649.1|10656.6|10654.6|10628.1|10626.1|295
1609923000000|2021-01-06 08:50:00|10651.6|10649.6|10650.6|10648.6|10661.1|10659.1|10646.1|10644.1|277
1609923300000|2021-01-06 08:55:00|10651.1|10649.1|10659.1|10657.1|10661.6|10659.6|10651.1|10649.1|248
1609923600000|2021-01-06 09:00:00|10658.1|10656.1|10665.6|10663.6|10667.1|10665.1|10650.1|10648.1|348
1609923900000|2021-01-06 09:05:00|10666.6|10664.6|10666.1|10664.1|10674.1|10672.1|10661.1|10659.1|285
1609924200000|2021-01-06 09:10:00|10665.6|10663.6|10664.1|10662.1|10669.1|10667.1|10660.6|10658.6|112
1609924500000|2021-01-06 09:15:00|10664.6|10662.6|10679.1|10677.1|10681.1|10679.1|10664.1|10662.1|274
1609924800000|2021-01-06 09:20:00|10678.6|10676.6|10669.1|10667.1|10681.1|10679.1|10668.6|10666.6|78
1609925100000|2021-01-06 09:25:00|10669.6|10667.6|10671.1|10669.1|10672.6|10670.6|10665.1|10663.1|170
1609925400000|2021-01-06 09:30:00|10670.6|10668.6|10672.1|10670.1|10673.6|10671.6|10667.6|10665.6|191
1609925700000|2021-01-06 09:35:00|10672.6|10670.6|10675.1|10673.1|10680.1|10678.1|10672.6|10670.6|125
1609926000000|2021-01-06 09:40:00|10674.6|10672.6|10677.1|10675.1|10678.6|10676.6|10669.1|10667.1|117
1609926300000|2021-01-06 09:45:00|10677.6|10675.6|10687.6|10685.6|10689.1|10687.1|10676.6|10674.6|244
1609926600000|2021-01-06 09:50:00|10688.1|10686.1|10691.1|10689.1|10697.6|10695.6|10687.6|10685.6|279
1609926900000|2021-01-06 09:55:00|10690.6|10688.6|10691.6|10689.6|10692.6|10690.6|10680.1|10678.1|210
1609927200000|2021-01-06 10:00:00|10689.1|10687.1|10693.1|10691.1|10701.6|10699.6|10685.6|10683.6|200
1609927500000|2021-01-06 10:05:00|10695.1|10693.1|10702.1|10700.1|10706.1|10704.1|10694.6|10692.6|283
1609927800000|2021-01-06 10:10:00|10702.6|10700.6|10703.1|10701.1|10705.6|10703.6|10698.1|10696.1|211
1609928100000|2021-01-06 10:15:00|10703.6|10701.6|10710.1|10708.1|10713.6|10711.6|10703.1|10701.1|238
1609928400000|2021-01-06 10:20:00|10710.6|10708.6|10704.6|10702.6|10715.1|10713.1|10701.6|10699.6|188
1609928700000|2021-01-06 10:25:00|10705.1|10703.1|10701.1|10699.1|10714.1|10712.1|10700.6|10698.6|193
1609929000000|2021-01-06 10:30:00|10701.6|10699.6|10709.1|10707.1|10714.1|10712.1|10701.6|10699.6|273
1609929300000|2021-01-06 10:35:00|10708.6|10706.6|10710.6|10708.6|10713.1|10711.1|10704.1|10702.1|147
1609929600000|2021-01-06 10:40:00|10711.1|10709.1|10718.1|10716.1|10720.6|10718.6|10708.6|10706.6|143
1609929900000|2021-01-06 10:45:00|10718.6|10716.6|10716.6|10714.6|10724.1|10722.1|10715.1|10713.1|400
1609930200000|2021-01-06 10:50:00|10717.1|10715.1|10727.1|10725.1|10728.1|10726.1|10716.6|10714.6|208
1609930500000|2021-01-06 10:55:00|10726.6|10724.6|10729.1|10727.1|10732.1|10730.1|10725.1|10723.1|199
1609930800000|2021-01-06 11:00:00|10729.6|10727.6|10725.1|10723.1|10730.1|10728.1|10721.6|10719.6|151
1609931100000|2021-01-06 11:05:00|10724.6|10722.6|10720.1|10718.1|10725.6|10723.6|10717.1|10715.1|330
1609931400000|2021-01-06 11:10:00|10720.6|10718.6|10713.1|10711.1|10722.6|10720.6|10712.1|10710.1|343
1609931700000|2021-01-06 11:15:00|10713.6|10711.6|10706.1|10704.1|10713.6|10711.6|10705.6|10703.6|169
1609932000000|2021-01-06 11:20:00|10706.6|10704.6|10707.1|10705.1|10708.6|10706.6|10701.6|10699.6|179
1609932300000|2021-01-06 11:25:00|10707.6|10705.6|10702.1|10700.1|10711.6|10709.6|10701.6|10699.6|179
1609932600000|2021-01-06 11:30:00|10702.6|10700.6|10694.6|10692.6|10702.6|10700.6|10690.1|10688.1|99
1609932900000|2021-01-06 11:35:00|10694.1|10692.1|10689.1|10687.1|10695.1|10693.1|10684.1|10682.1|194
1609933200000|2021-01-06 11:40:00|10688.6|10686.6|10680.1|10678.1|10688.6|10686.6|10679.6|10677.6|310
1609933500000|2021-01-06 11:45:00|10679.6|10677.6|10682.6|10680.6|10683.1|10681.1|10679.1|10677.1|70
1609933800000|2021-01-06 11:50:00|10682.1|10680.1|10678.1|10676.1|10683.6|10681.6|10674.6|10672.6|241
1609934100000|2021-01-06 11:55:00|10677.6|10675.6|10671.1|10669.1|10678.6|10676.6|10671.1|10669.1|193
1609934400000|2021-01-06 12:00:00|10670.1|10668.1|10682.1|10680.1|10685.6|10683.6|10667.6|10665.6|494
1609934700000|2021-01-06 12:05:00|10682.6|10680.6|10680.1|10678.1|10684.6|10682.6|10678.6|10676.6|274
1609935000000|2021-01-06 12:10:00|10679.6|10677.6|10682.1|10680.1|10683.1|10681.1|10674.1|10672.1|168
1609935300000|2021-01-06 12:15:00|10681.6|10679.6|10684.1|10682.1|10685.1|10683.1|10678.1|10676.1|115
1609935600000|2021-01-06 12:20:00|10683.6|10681.6|10684.6|10682.6|10686.6|10684.6|10680.6|10678.6|76
1609935900000|2021-01-06 12:25:00|10685.1|10683.1|10683.1|10681.1|10685.1|10683.1|10678.6|10676.6|110
1609936200000|2021-01-06 12:30:00|10684.1|10682.1|10678.1|10676.1|10688.6|10686.6|10676.6|10674.6|254
1609936500000|2021-01-06 12:35:00|10678.6|10676.6|10678.6|10676.6|10680.1|10678.1|10673.6|10671.6|150
1609936800000|2021-01-06 12:40:00|10676.7|10674.7|10676.7|10674.7|10677.7|10675.7|10670.2|10668.2|125
1609937100000|2021-01-06 12:45:00|10678.2|10676.2|10679.2|10677.2|10681.7|10679.7|10674.7|10672.7|309
1609937400000|2021-01-06 12:50:00|10679.7|10677.7|10675.7|10673.7|10684.2|10682.2|10674.7|10672.7|181
1609937700000|2021-01-06 12:55:00|10675.2|10673.2|10672.2|10670.2|10678.7|10676.7|10671.7|10669.7|185
1609938000000|2021-01-06 13:00:00|10671.7|10669.7|10686.2|10684.2|10686.7|10684.7|10671.2|10669.2|159
1609938300000|2021-01-06 13:05:00|10686.7|10684.7|10690.7|10688.7|10690.7|10688.7|10682.7|10680.7|215
1609938600000|2021-01-06 13:10:00|10690.2|10688.2|10683.2|10681.2|10691.7|10689.7|10680.7|10678.7|237
1609938900000|2021-01-06 13:15:00|10682.2|10680.2|10678.7|10676.7|10686.7|10684.7|10678.7|10676.7|182
1609939200000|2021-01-06 13:20:00|10679.2|10677.2|10685.7|10683.7|10686.7|10684.7|10677.2|10675.2|129
1609939500000|2021-01-06 13:25:00|10685.2|10683.2|10687.7|10685.7|10692.2|10690.2|10684.2|10682.2|103
1609939800000|2021-01-06 13:30:00|10687.2|10685.2|10686.2|10684.2|10689.7|10687.7|10684.7|10682.7|134
1609940100000|2021-01-06 13:35:00|10685.7|10683.7|10682.7|10680.7|10688.2|10686.2|10682.7|10680.7|164
1609940400000|2021-01-06 13:40:00|10682.2|10680.2|10685.7|10683.7|10686.2|10684.2|10680.7|10678.7|192
1609940700000|2021-01-06 13:45:00|10685.2|10683.2|10687.7|10685.7|10687.7|10685.7|10679.7|10677.7|361
1609941000000|2021-01-06 13:50:00|10686.7|10684.7|10689.7|10687.7|10692.7|10690.7|10684.7|10682.7|369
1609941300000|2021-01-06 13:55:00|10689.2|10687.2|10679.2|10677.2|10692.7|10690.7|10677.7|10675.7|316
1609941600000|2021-01-06 14:00:00|10678.7|10676.7|10688.7|10686.7|10688.7|10686.7|10678.7|10676.7|247
1609941900000|2021-01-06 14:05:00|10689.2|10687.2|10683.7|10681.7|10692.2|10690.2|10682.2|10680.2|578
1609942200000|2021-01-06 14:10:00|10684.2|10682.2|10674.2|10672.2|10687.2|10685.2|10674.2|10672.2|245
1609942500000|2021-01-06 14:15:00|10674.7|10672.7|10677.7|10675.7|10681.7|10679.7|10674.7|10672.7|152
1609942800000|2021-01-06 14:20:00|10677.2|10675.2|10671.7|10669.7|10677.2|10675.2|10668.7|10666.7|279
1609943100000|2021-01-06 14:25:00|10670.7|10668.7|10678.2|10676.2|10679.7|10677.7|10668.7|10666.7|266
1609943400000|2021-01-06 14:30:00|10679.2|10677.2|10688.7|10686.7|10700.7|10698.7|10677.2|10675.2|831
1609943700000|2021-01-06 14:35:00|10689.2|10687.2|10710.7|10708.7|10712.7|10710.7|10687.7|10685.7|994
1609944000000|2021-01-06 14:40:00|10711.7|10709.7|10713.7|10711.7|10716.7|10714.7|10707.2|10705.2|499
1609944300000|2021-01-06 14:45:00|10713.2|10711.2|10725.7|10723.7|10727.7|10725.7|10711.2|10709.2|722
1609944600000|2021-01-06 14:50:00|10724.7|10722.7|10727.7|10725.7|10729.7|10727.7|10722.7|10720.7|596
1609944900000|2021-01-06 14:55:00|10728.7|10726.7|10727.2|10725.2|10730.2|10728.2|10724.7|10722.7|538
1609945200000|2021-01-06 15:00:00|10727.7|10725.7|10732.2|10730.2|10733.2|10731.2|10726.7|10724.7|400
1609945500000|2021-01-06 15:05:00|10731.7|10729.7|10741.7|10739.7|10742.2|10740.2|10731.2|10729.2|343
1609945800000|2021-01-06 15:10:00|10740.6|10738.6|10738.6|10736.6|10745.6|10743.6|10738.1|10736.1|463
1609946100000|2021-01-06 15:15:00|10739.1|10737.1|10737.6|10735.6|10748.6|10746.6|10737.6|10735.6|487
1609946400000|2021-01-06 15:20:00|10738.1|10736.1|10742.1|10740.1|10743.6|10741.6|10735.1|10733.1|305
1609946700000|2021-01-06 15:25:00|10741.6|10739.6|10740.6|10738.6|10746.6|10744.6|10736.6|10734.6|343
1609947000000|2021-01-06 15:30:00|10741.6|10739.6|10745.6|10743.6|10752.6|10750.6|10740.6|10738.6|261
1609947300000|2021-01-06 15:35:00|10746.1|10744.1|10741.1|10739.1|10747.6|10745.6|10739.1|10737.1|198
1609947600000|2021-01-06 15:40:00|10741.6|10739.6|10753.6|10751.6|10754.1|10752.1|10741.1|10739.1|772
1609947900000|2021-01-06 15:45:00|10754.1|10752.1|10758.6|10756.6|10760.1|10758.1|10752.1|10750.1|256
1609948200000|2021-01-06 15:50:00|10759.1|10757.1|10754.1|10752.1|10760.6|10758.6|10749.6|10747.6|344
1609948500000|2021-01-06 15:55:00|10754.6|10752.6|10753.1|10751.1|10756.6|10754.6|10751.1|10749.1|438
1609948800000|2021-01-06 16:00:00|10753.6|10751.6|10754.6|10752.6|10756.6|10754.6|10748.6|10746.6|583
1609949100000|2021-01-06 16:05:00|10755.1|10753.1|10753.6|10751.6|10756.1|10754.1|10748.6|10746.6|328
1609949400000|2021-01-06 16:10:00|10753.1|10751.1|10758.1|10756.1|10758.6|10756.6|10750.6|10748.6|463
1609949700000|2021-01-06 16:15:00|10758.6|10756.6|10749.6|10747.6|10759.6|10757.6|10747.6|10745.6|561
1609950000000|2021-01-06 16:20:00|10750.6|10748.6|10761.6|10759.6|10762.6|10760.6|10750.6|10748.6|872
1609950300000|2021-01-06 16:25:00|10762.1|10760.1|10749.6|10747.6|10765.6|10763.6|10749.1|10747.1|1577
1609950600000|2021-01-06 16:30:00|10750.6|10748.6|10749.1|10747.1|10759.6|10757.6|10746.1|10744.1|1361
1609950900000|2021-01-06 16:35:00|10749.6|10747.6|10738.6|10736.6|10749.6|10747.6|10735.6|10733.6|352
1609951200000|2021-01-06 16:40:00|10738.1|10736.1|10738.1|10736.1|10741.6|10739.6|10736.6|10734.6|78
1609951500000|2021-01-06 16:45:00|10738.6|10736.6|10748.6|10746.6|10749.1|10747.1|10736.6|10734.6|93
1609951800000|2021-01-06 16:50:00|10747.1|10745.1|10745.6|10743.6|10748.6|10746.6|10742.1|10740.1|539
1609952100000|2021-01-06 16:55:00|10745.1|10743.1|10748.1|10746.1|10751.1|10749.1|10744.6|10742.6|545
1609952400000|2021-01-06 17:00:00|10748.6|10746.6|10751.6|10749.6|10751.6|10749.6|10745.6|10743.6|1077
1609952700000|2021-01-06 17:05:00|10751.1|10749.1|10749.1|10747.1|10752.6|10750.6|10745.1|10743.1|82
1609953000000|2021-01-06 17:10:00|10748.6|10746.6|10752.6|10750.6|10752.6|10750.6|10746.6|10744.6|38
1609953300000|2021-01-06 17:15:00|10752.1|10750.1|10760.6|10758.6|10762.6|10760.6|10752.1|10750.1|106
1609953600000|2021-01-06 17:20:00|10761.1|10759.1|10756.6|10754.6|10762.1|10760.1|10755.1|10753.1|105
1609953900000|2021-01-06 17:25:00|10757.1|10755.1|10761.6|10759.6|10762.6|10760.6|10755.1|10753.1|72
1609954200000|2021-01-06 17:30:00|10762.1|10760.1|10762.6|10760.6|10765.6|10763.6|10761.1|10759.1|43
1609954500000|2021-01-06 17:35:00|10763.1|10761.1|10764.6|10762.6|10766.6|10764.6|10762.6|10760.6|22
1609954800000|2021-01-06 17:40:00|10765.1|10763.1|10765.6|10763.6|10766.1|10764.1|10762.6|10760.6|34
1609955100000|2021-01-06 17:45:00|10765.1|10763.1|10769.1|10767.1|10770.1|10768.1|10764.1|10762.1|50
1609955400000|2021-01-06 17:50:00|10769.6|10767.6|10776.1|10774.1|10777.1|10775.1|10769.1|10767.1|52
1609955700000|2021-01-06 17:55:00|10775.6|10773.6|10771.6|10769.6|10776.6|10774.6|10770.1|10768.1|73
1609956000000|2021-01-06 18:00:00|10772.1|10770.1|10773.6|10771.6|10775.6|10773.6|10770.6|10768.6|60
1609956300000|2021-01-06 18:05:00|10774.1|10772.1|10771.6|10769.6|10775.1|10773.1|10769.6|10767.6|69
1609956600000|2021-01-06 18:10:00|10772.1|10770.1|10777.1|10775.1|10777.1|10775.1|10770.6|10768.6|45
1609956900000|2021-01-06 18:15:00|10776.6|10774.6|10770.1|10768.1|10779.6|10777.6|10768.6|10766.6|34
1609957200000|2021-01-06 18:20:00|10769.6|10767.6|10770.6|10768.6|10773.1|10771.1|10768.6|10766.6|31
1609957500000|2021-01-06 18:25:00|10770.1|10768.1|10770.1|10768.1|10770.6|10768.6|10767.1|10765.1|20
1609957800000|2021-01-06 18:30:00|10769.6|10767.6|10769.1|10767.1|10772.1|10770.1|10767.1|10765.1|21
1609958100000|2021-01-06 18:35:00|10769.6|10767.6|10770.6|10768.6|10771.6|10769.6|10768.1|10766.1|21
1609958400000|2021-01-06 18:40:00|10771.1|10769.1|10776.6|10774.6|10777.6|10775.6|10770.6|10768.6|28
1609958700000|2021-01-06 18:45:00|10776.1|10774.1|10775.1|10773.1|10777.1|10775.1|10774.1|10772.1|49
1609959000000|2021-01-06 18:50:00|10775.6|10773.6|10764.1|10762.1|10776.1|10774.1|10763.6|10761.6|33
1609959300000|2021-01-06 18:55:00|10764.6|10762.6|10760.6|10758.6|10765.1|10763.1|10759.6|10757.6|54
1609959600000|2021-01-06 19:00:00|10760.1|10758.1|10761.6|10759.6|10764.1|10762.1|10759.1|10757.1|5
1609959900000|2021-01-06 19:05:00|10763.1|10761.1|10762.6|10760.6|10764.6|10762.6|10762.1|10760.1|15
1609960200000|2021-01-06 19:10:00|10762.1|10760.1|10761.1|10759.1|10763.6|10761.6|10761.1|10759.1|4
1609960500000|2021-01-06 19:15:00|10760.6|10758.6|10747.6|10745.6|10761.6|10759.6|10744.1|10742.1|40
1609960800000|2021-01-06 19:20:00|10747.1|10745.1|10740.6|10738.6|10752.1|10750.1|10740.1|10738.1|32
1609961100000|2021-01-06 19:25:00|10741.1|10739.1|10732.1|10730.1|10741.1|10739.1|10727.1|10725.1|97
1609961400000|2021-01-06 19:30:00|10731.1|10729.1|10739.1|10737.1|10744.1|10742.1|10730.1|10728.1|42
1609961700000|2021-01-06 19:35:00|10738.6|10736.6|10728.1|10726.1|10740.1|10738.1|10721.1|10719.1|55
1609962000000|2021-01-06 19:40:00|10727.6|10725.6|10733.1|10731.1|10739.1|10737.1|10722.1|10720.1|35
1609962300000|2021-01-06 19:45:00|10732.6|10730.6|10711.1|10709.1|10736.1|10734.1|10708.1|10706.1|58
1609962600000|2021-01-06 19:50:00|10711.6|10709.6|10721.6|10719.6|10722.1|10720.1|10708.1|10706.1|56
1609962900000|2021-01-06 19:55:00|10720.1|10718.1|10728.1|10726.1|10729.6|10727.6|10719.1|10717.1|25
1609963200000|2021-01-06 20:00:00|10726.1|10724.1|10713.6|10711.6|10727.1|10725.1|10710.1|10708.1|14
1609963500000|2021-01-06 20:05:00|10714.1|10712.1|10717.1|10715.1|10724.6|10722.6|10710.6|10708.6|20
1609963800000|2021-01-06 20:10:00|10717.6|10715.6|10724.6|10722.6|10732.1|10730.1|10715.1|10713.1|41
1609964100000|2021-01-06 20:15:00|10725.1|10723.1|10725.1|10723.1|10728.1|10726.1|10718.6|10716.6|13
1609964400000|2021-01-06 20:20:00|10724.6|10722.6|10709.1|10707.1|10728.6|10726.6|10708.6|10706.6|34
1609964700000|2021-01-06 20:25:00|10708.6|10706.6|10717.1|10715.1|10722.1|10720.1|10702.1|10700.1|41
1609965000000|2021-01-06 20:30:00|10717.6|10715.6|10714.6|10712.6|10722.6|10720.6|10706.6|10704.6|12
1609965300000|2021-01-06 20:35:00|10713.6|10711.6|10705.6|10703.6|10715.1|10713.1|10704.6|10702.6|11
1609965600000|2021-01-06 20:40:00|10706.1|10704.1|10711.6|10709.6|10716.1|10714.1|10705.1|10703.1|12
1609965900000|2021-01-06 20:45:00|10711.1|10709.1|10708.6|10706.6|10713.6|10711.6|10703.6|10701.6|41
1609966200000|2021-01-06 20:50:00|10708.1|10706.1|10708.1|10706.1|10708.1|10706.1|10689.6|10687.6|61
1609966500000|2021-01-06 20:55:00|10709.1|10707.1|10705.9|10699.9|10711.1|10709.1|10695.1|10693.1|173
1609966800000|2021-01-06 21:00:00|10705.7|10699.7|10711.3|10705.3|10711.3|10705.3|10679.1|10673.1|1
1609967100000|2021-01-06 21:05:00|10711.2|10705.2|10728.2|10722.2|10733.1|10727.1|10710.7|10704.7|0
1609967400000|2021-01-06 21:10:00|10728.1|10722.1|10730.6|10724.6|10733.2|10727.2|10723.8|10717.8|0
1609967700000|2021-01-06 21:15:00|10730.2|10724.2|10730.1|10724.1|10731.3|10725.3|10728.8|10722.8|0
1609968000000|2021-01-06 21:20:00|10729.9|10723.9|10730.6|10724.6|10731|10725|10728.6|10722.6|0
1609968300000|2021-01-06 21:25:00|10730.1|10724.1|10729.7|10723.7|10731|10725|10728.6|10722.6|0
1609968600000|2021-01-06 21:30:00|10730|10724|10750.5|10744.5|10751|10745|10727.4|10721.4|0
1609968900000|2021-01-06 21:35:00|10750.6|10744.6|10737.8|10731.8|10751|10745|10735.5|10729.5|0
1609969200000|2021-01-06 21:40:00|10737.9|10731.9|10731.6|10725.6|10738.3|10732.3|10727.6|10721.6|0
1609969500000|2021-01-06 21:45:00|10732.1|10726.1|10732.1|10726.1|10734.4|10728.4|10728.7|10722.7|0
1609969800000|2021-01-06 21:50:00|10732|10726|10729.2|10723.2|10733.1|10727.1|10725.3|10719.3|0
1609970100000|2021-01-06 21:55:00|10729.1|10723.1|10731.6|10725.6|10732.1|10726.1|10725.8|10719.8|0
1609970400000|2021-01-06 22:00:00|10730.9|10724.9|10727.6|10721.6|10730.9|10724.9|10727.6|10721.6|0
1609970700000|2021-01-06 22:05:00|10727.8|10721.8|10726.9|10720.9|10728|10722|10724.5|10718.5|0
1609971000000|2021-01-06 22:10:00|10726.7|10720.7|10726.3|10720.3|10727.6|10721.6|10725.8|10719.8|0
1609971300000|2021-01-06 22:15:00|10726.5|10720.5|10726|10720|10726.9|10720.9|10725.6|10719.6|0
1609971600000|2021-01-06 22:20:00|10726.3|10720.3|10728.5|10722.5|10729.1|10723.1|10726|10720|0
1609971900000|2021-01-06 22:25:00|10728.7|10722.7|10735.3|10729.3|10735.3|10729.3|10728.2|10722.2|0
1609972200000|2021-01-06 22:30:00|10735.1|10729.1|10736|10730|10736.9|10730.9|10733.8|10727.8|0
1609972500000|2021-01-06 22:35:00|10735.4|10729.4|10736|10730|10737.8|10731.8|10734.7|10728.7|0
1609972800000|2021-01-06 22:40:00|10736.5|10730.5|10731.8|10725.8|10736.7|10730.7|10731.6|10725.6|0
1609973100000|2021-01-06 22:45:00|10731.6|10725.6|10730.1|10724.1|10732.1|10726.1|10730.1|10724.1|0
1609973400000|2021-01-06 22:50:00|10730.3|10724.3|10730|10724|10731|10725|10729.8|10723.8|0
1609973700000|2021-01-06 22:55:00|10729.8|10723.8|10732|10726|10732|10726|10729.8|10723.8|0
1609974000000|2021-01-06 23:00:00|10732.8|10726.8|10730.2|10724.2|10737.9|10731.9|10722.3|10716.3|0
1609974300000|2021-01-06 23:05:00|10730.4|10724.4|10730.2|10724.2|10738|10732|10729.6|10723.6|0
1609974600000|2021-01-06 23:10:00|10730.4|10724.4|10730.7|10724.7|10733|10727|10728.9|10722.9|0
1609974900000|2021-01-06 23:15:00|10730.8|10724.8|10728.9|10722.9|10734.1|10728.1|10728.9|10722.9|0
1609975200000|2021-01-06 23:20:00|10728.7|10722.7|10728.4|10722.4|10730.7|10724.7|10726.5|10720.5|0
1609975500000|2021-01-06 23:25:00|10728.6|10722.6|10729.2|10723.2|10730.7|10724.7|10725.5|10719.5|0
1609975800000|2021-01-06 23:30:00|10729.1|10723.1|10723.4|10717.4|10729.6|10723.6|10722.3|10716.3|0
1609976100000|2021-01-06 23:35:00|10723.5|10717.5|10723.9|10717.9|10727.3|10721.3|10723.4|10717.4|0
1609976400000|2021-01-06 23:40:00|10723.8|10717.8|10723.4|10717.4|10726.3|10720.3|10721.3|10715.3|0
1609976700000|2021-01-06 23:45:00|10723.6|10717.6|10731.8|10725.8|10733|10727|10723.6|10717.6|0
1609977000000|2021-01-06 23:50:00|10731.7|10725.7|10729.6|10723.6|10732.3|10726.3|10728.9|10722.9|0
1609977300000|2021-01-06 23:55:00|10728.9|10722.9|10727.8|10721.8|10731.8|10725.8|10727.3|10721.3|0
1609977600000|2021-01-07 00:00:00|10727.9|10721.9|10727.3|10721.3|10731.2|10725.2|10726.5|10720.5|0
1609977900000|2021-01-07 00:05:00|10727.4|10721.4|10715.1|10709.1|10729.6|10723.6|10713.2|10707.2|0
1609978200000|2021-01-07 00:10:00|10715.6|10709.6|10711.1|10705.1|10717.9|10711.9|10709.8|10703.8|0
1609978500000|2021-01-07 00:15:00|10711.2|10705.2|10715.1|10709.1|10715.6|10709.6|10706.5|10700.5|0
1609978800000|2021-01-07 00:20:00|10715|10709|10711.1|10705.1|10715.6|10709.6|10708.3|10702.3|0
1609979100000|2021-01-07 00:25:00|10711.2|10705.2|10713.3|10707.3|10714.5|10708.5|10709.3|10703.3|0
1609979400000|2021-01-07 00:30:00|10713.5|10707.5|10719.5|10713.5|10719.5|10713.5|10713.2|10707.2|0
1609979700000|2021-01-07 00:35:00|10719.2|10713.2|10717.9|10711.9|10721.1|10715.1|10717.2|10711.2|0
1609980000000|2021-01-07 00:40:00|10717.8|10711.8|10719.5|10713.5|10719.5|10713.5|10717.2|10711.2|0
1609980300000|2021-01-07 00:45:00|10719.2|10713.2|10726.3|10720.3|10728.2|10722.2|10718.5|10712.5|0
1609980600000|2021-01-07 00:50:00|10726.4|10720.4|10734.6|10728.6|10734.7|10728.7|10725.8|10719.8|0
1609980900000|2021-01-07 00:55:00|10734.4|10728.4|10728.6|10722.6|10735.2|10729.2|10727.3|10721.3|0
1609981200000|2021-01-07 01:00:00|10728.4|10722.4|10743.2|10737.2|10747.9|10741.9|10727|10721|0
1609981500000|2021-01-07 01:05:00|10742.8|10736.8|10740.7|10734.7|10745.7|10739.7|10738.2|10732.2|0
1609981800000|2021-01-07 01:10:00|10740.6|10734.6|10743.3|10737.3|10743.4|10737.4|10740.5|10734.5|0
1609982100000|2021-01-07 01:15:00|10744.1|10738.1|10742.1|10736.1|10745.6|10739.6|10740.7|10734.7|0
1609982400000|2021-01-07 01:20:00|10742.5|10736.5|10753.8|10747.8|10753.9|10747.9|10742.5|10736.5|0
1609982700000|2021-01-07 01:25:00|10754|10748|10763.4|10757.4|10765.9|10759.9|10753.9|10747.9|0
1609983000000|2021-01-07 01:30:00|10763.5|10757.5|10763.2|10757.2|10765.8|10759.8|10758.5|10752.5|0
1609983300000|2021-01-07 01:35:00|10763.1|10757.1|10766|10760|10770.3|10764.3|10760.4|10754.4|0
1609983600000|2021-01-07 01:40:00|10766.1|10760.1|10772.9|10766.9|10772.9|10766.9|10764.7|10758.7|0
1609983900000|2021-01-07 01:45:00|10772.1|10766.1|10772.9|10766.9|10773.1|10767.1|10768.2|10762.2|0
1609984200000|2021-01-07 01:50:00|10772.8|10766.8|10772.9|10766.9|10775.3|10769.3|10769.3|10763.3|0
1609984500000|2021-01-07 01:55:00|10773|10767|10770.6|10764.6|10773|10767|10768.2|10762.2|0
1609984800000|2021-01-07 02:00:00|10770.5|10764.5|10756.3|10750.3|10770.7|10764.7|10756.2|10750.2|0
1609985100000|2021-01-07 02:05:00|10757.1|10751.1|10761|10755|10761.3|10755.3|10756.1|10750.1|0
1609985400000|2021-01-07 02:10:00|10761.1|10755.1|10757.7|10751.7|10763.4|10757.4|10756.5|10750.5|0
1609985700000|2021-01-07 02:15:00|10758|10752|10758.8|10752.8|10761.3|10755.3|10753.9|10747.9|0
1609986000000|2021-01-07 02:20:00|10758.4|10752.4|10751.7|10745.7|10761.6|10755.6|10751.7|10745.7|0
1609986300000|2021-01-07 02:25:00|10752.9|10746.9|10747.1|10741.1|10755.4|10749.4|10747.1|10741.1|0
1609986600000|2021-01-07 02:30:00|10747.2|10741.2|10754.5|10748.5|10754.5|10748.5|10747.1|10741.1|0
1609986900000|2021-01-07 02:35:00|10754.4|10748.4|10754.4|10748.4|10756.9|10750.9|10752|10746|0
1609987200000|2021-01-07 02:40:00|10754.5|10748.5|10754.7|10748.7|10756.9|10750.9|10754.5|10748.5|0
1609987500000|2021-01-07 02:45:00|10754.6|10748.6|10752.4|10746.4|10754.7|10748.7|10752.2|10746.2|0
1609987800000|2021-01-07 02:50:00|10752.8|10746.8|10752.4|10746.4|10754.8|10748.8|10752.3|10746.3|0
1609988100000|2021-01-07 02:55:00|10752.8|10746.8|10754.7|10748.7|10755|10749|10752.4|10746.4|0
1609988400000|2021-01-07 03:00:00|10754.8|10748.8|10754.8|10748.8|10754.9|10748.9|10753.6|10747.6|0
1609988700000|2021-01-07 03:05:00|10754.9|10748.9|10755|10749|10757.3|10751.3|10754.9|10748.9|0
1609989000000|2021-01-07 03:10:00|10754.8|10748.8|10757|10751|10762.5|10756.5|10754.7|10748.7|0
1609989300000|2021-01-07 03:15:00|10757.1|10751.1|10754.7|10748.7|10757.3|10751.3|10752.4|10746.4|0
1609989600000|2021-01-07 03:20:00|10754.8|10748.8|10754.8|10748.8|10757.2|10751.2|10753.5|10747.5|0
1609989900000|2021-01-07 03:25:00|10754.9|10748.9|10757.3|10751.3|10757.5|10751.5|10753.5|10747.5|0
1609990200000|2021-01-07 03:30:00|10757.4|10751.4|10752.4|10746.4|10757.4|10751.4|10752.4|10746.4|0
1609990500000|2021-01-07 03:35:00|10753.6|10747.6|10749.6|10743.6|10754.7|10748.7|10749.6|10743.6|0
1609990800000|2021-01-07 03:40:00|10750|10744|10752|10746|10752.1|10746.1|10749.6|10743.6|0
1609991100000|2021-01-07 03:45:00|10751.6|10745.6|10756.9|10750.9|10756.9|10750.9|10749.6|10743.6|0
1609991400000|2021-01-07 03:50:00|10756.8|10750.8|10754.3|10748.3|10756.8|10750.8|10754.3|10748.3|0
1609991700000|2021-01-07 03:55:00|10754.4|10748.4|10756.7|10750.7|10756.7|10750.7|10754.3|10748.3|0
1609992000000|2021-01-07 04:00:00|10756.6|10750.6|10756.6|10750.6|10759|10753|10756.5|10750.5|0
1609992300000|2021-01-07 04:05:00|10756.5|10750.5|10758.9|10752.9|10758.9|10752.9|10756.5|10750.5|0
1609992600000|2021-01-07 04:10:00|10759|10753|10759|10753|10761.3|10755.3|10758.8|10752.8|0
1609992900000|2021-01-07 04:15:00|10759.1|10753.1|10760.1|10754.1|10761.3|10755.3|10758.8|10752.8|0
1609993200000|2021-01-07 04:20:00|10759.7|10753.7|10759|10753|10761.3|10755.3|10758.9|10752.9|0
1609993500000|2021-01-07 04:25:00|10759.4|10753.4|10756.5|10750.5|10761.4|10755.4|10756.5|10750.5|0
1609993800000|2021-01-07 04:30:00|10755.7|10749.7|10757|10751|10757.1|10751.1|10754.1|10748.1|0
1609994100000|2021-01-07 04:35:00|10757.1|10751.1|10756.9|10750.9|10759.4|10753.4|10754.6|10748.6|0
1609994400000|2021-01-07 04:40:00|10756.8|10750.8|10756.8|10750.8|10756.9|10750.9|10754.6|10748.6|0
1609994700000|2021-01-07 04:45:00|10756.7|10750.7|10754.4|10748.4|10756.8|10750.8|10754.3|10748.3|0
1609995000000|2021-01-07 04:50:00|10754.3|10748.3|10751.9|10745.9|10754.5|10748.5|10751.9|10745.9|0
1609995300000|2021-01-07 04:55:00|10751.8|10745.8|10746.8|10740.8|10753|10747|10744.4|10738.4|0
1609995600000|2021-01-07 05:00:00|10746.9|10740.9|10749.1|10743.1|10751.7|10745.7|10746.7|10740.7|0
1609995900000|2021-01-07 05:05:00|10748.3|10742.3|10751.5|10745.5|10751.5|10745.5|10746.7|10740.7|0
1609996200000|2021-01-07 05:10:00|10751.1|10745.1|10746.4|10740.4|10751.1|10745.1|10746.4|10740.4|0
1609996500000|2021-01-07 05:15:00|10746.3|10740.3|10744.3|10738.3|10746.3|10740.3|10741.7|10735.7|0
1609996800000|2021-01-07 05:20:00|10743.9|10737.9|10748.2|10742.2|10749.4|10743.4|10742|10736|0
1609997100000|2021-01-07 05:25:00|10747.8|10741.8|10746.9|10740.9|10748.1|10742.1|10744.3|10738.3|0
1609997400000|2021-01-07 05:30:00|10746.8|10740.8|10749.2|10743.2|10751.4|10745.4|10744.4|10738.4|0
1609997700000|2021-01-07 05:35:00|10749.3|10743.3|10749.2|10743.2|10751.8|10745.8|10749.1|10743.1|0
1609998000000|2021-01-07 05:40:00|10749.3|10743.3|10754|10748|10754.2|10748.2|10749.2|10743.2|0
1609998300000|2021-01-07 05:45:00|10754.1|10748.1|10758.8|10752.8|10759|10753|10754.1|10748.1|0
1609998600000|2021-01-07 05:50:00|10758|10752|10755.1|10749.1|10758.8|10752.8|10753.9|10747.9|0
1609998900000|2021-01-07 05:55:00|10755.5|10749.5|10758.8|10752.8|10758.8|10752.8|10753.9|10747.9|0
1609999200000|2021-01-07 06:00:00|10758.9|10752.9|10762|10756|10764|10758|10758.8|10752.8|0
1609999500000|2021-01-07 06:05:00|10761.9|10755.9|10759.5|10753.5|10762.1|10756.1|10759.5|10753.5|0
1609999800000|2021-01-07 06:10:00|10759.4|10753.4|10754.8|10748.8|10759.4|10753.4|10752.3|10746.3|0
1610000100000|2021-01-07 06:15:00|10754.4|10748.4|10756.1|10750.1|10757.2|10751.2|10753.6|10747.6|0
1610000400000|2021-01-07 06:20:00|10757.2|10751.2|10759.6|10753.6|10759.7|10753.7|10757.1|10751.1|0
1610000700000|2021-01-07 06:25:00|10759.7|10753.7|10757|10751|10760.9|10754.9|10754.7|10748.7|0
1610001000000|2021-01-07 06:30:00|10757.1|10751.1|10757.2|10751.2|10759.5|10753.5|10754.6|10748.6|0
1610001300000|2021-01-07 06:35:00|10757.1|10751.1|10759.7|10753.7|10760.9|10754.9|10757.1|10751.1|0
1610001600000|2021-01-07 06:40:00|10759.6|10753.6|10757.3|10751.3|10759.7|10753.7|10757.2|10751.2|0
1610001900000|2021-01-07 06:45:00|10757.2|10751.2|10762.5|10756.5|10767.1|10761.1|10757.2|10751.2|0
1610002200000|2021-01-07 06:50:00|10762.4|10756.4|10773.9|10767.9|10774|10768|10762.4|10756.4|0
1610002500000|2021-01-07 06:55:00|10774|10768|10767.4|10761.4|10774|10768|10765.9|10759.9|0
1610002800000|2021-01-07 07:00:00|10757.6|10755.6|10754.1|10752.1|10763.1|10761.1|10744.1|10742.1|99
1610003100000|2021-01-07 07:05:00|10753.6|10751.6|10744.1|10742.1|10757.6|10755.6|10741.1|10739.1|151
1610003400000|2021-01-07 07:10:00|10744.6|10742.6|10746.1|10744.1|10751.1|10749.1|10741.1|10739.1|47
1610003700000|2021-01-07 07:15:00|10746.6|10744.6|10745.6|10743.6|10751.1|10749.1|10743.6|10741.6|52
1610004000000|2021-01-07 07:20:00|10746.1|10744.1|10745.6|10743.6|10749.1|10747.1|10743.6|10741.6|36
1610004300000|2021-01-07 07:25:00|10745.1|10743.1|10747.1|10745.1|10752.1|10750.1|10741.1|10739.1|91
1610004600000|2021-01-07 07:30:00|10747.6|10745.6|10749.1|10747.1|10749.1|10747.1|10742.1|10740.1|34
1610004900000|2021-01-07 07:35:00|10748.6|10746.6|10744.6|10742.6|10754.1|10752.1|10740.1|10738.1|111
1610005200000|2021-01-07 07:40:00|10745.1|10743.1|10744.1|10742.1|10750.1|10748.1|10742.6|10740.6|56
1610005500000|2021-01-07 07:45:00|10743.6|10741.6|10747.1|10745.1|10749.1|10747.1|10739.1|10737.1|62
1610005800000|2021-01-07 07:50:00|10746.6|10744.6|10750.6|10748.6|10750.6|10748.6|10741.1|10739.1|49
1610006100000|2021-01-07 07:55:00|10750.1|10748.1|10757.6|10755.6|10759.1|10757.1|10742.6|10740.6|153
1610006400000|2021-01-07 08:00:00|10756.1|10754.1|10745.6|10743.6|10756.1|10754.1|10740.1|10738.1|922
1610006700000|2021-01-07 08:05:00|10745.1|10743.1|10727.6|10725.6|10749.1|10747.1|10726.6|10724.6|604
1610007000000|2021-01-07 08:10:00|10728.1|10726.1|10721.6|10719.6|10731.1|10729.1|10715.1|10713.1|500
1610007300000|2021-01-07 08:15:00|10721.1|10719.1|10718.1|10716.1|10728.6|10726.6|10714.6|10712.6|503
1610007600000|2021-01-07 08:20:00|10717.6|10715.6|10734.1|10732.1|10734.6|10732.6|10717.6|10715.6|345
1610007900000|2021-01-07 08:25:00|10734.6|10732.6|10737.1|10735.1|10738.1|10736.1|10729.6|10727.6|298
1610008200000|2021-01-07 08:30:00|10736.6|10734.6|10704.1|10702.1|10736.6|10734.6|10702.6|10700.6|820
1610008500000|2021-01-07 08:35:00|10704.6|10702.6|10714.1|10712.1|10718.1|10716.1|10703.6|10701.6|262
1610008800000|2021-01-07 08:40:00|10712.3|10710.3|10714.8|10712.8|10716.8|10714.8|10705.8|10703.8|314
1610009100000|2021-01-07 08:45:00|10714.3|10712.3|10712.8|10710.8|10718.3|10716.3|10711.3|10709.3|211
1610009400000|2021-01-07 08:50:00|10712.3|10710.3|10703.8|10701.8|10712.3|10710.3|10696.8|10694.8|258
1610009700000|2021-01-07 08:55:00|10703.3|10701.3|10708.3|10706.3|10711.3|10709.3|10699.3|10697.3|259
1610010000000|2021-01-07 09:00:00|10707.8|10705.8|10700.3|10698.3|10711.3|10709.3|10699.3|10697.3|221
1610010300000|2021-01-07 09:05:00|10699.8|10697.8|10711.3|10709.3|10715.8|10713.8|10699.8|10697.8|201
1610010600000|2021-01-07 09:10:00|10711.8|10709.8|10705.8|10703.8|10714.3|10712.3|10703.8|10701.8|309
1610010900000|2021-01-07 09:15:00|10705.3|10703.3|10706.3|10704.3|10711.3|10709.3|10701.8|10699.8|271
1610011200000|2021-01-07 09:20:00|10706.8|10704.8|10695.8|10693.8|10707.3|10705.3|10693.3|10691.3|291
1610011500000|2021-01-07 09:25:00|10696.3|10694.3|10699.3|10697.3|10699.8|10697.8|10690.8|10688.8|265
1610011800000|2021-01-07 09:30:00|10698.8|10696.8|10690.8|10688.8|10701.3|10699.3|10689.8|10687.8|236
1610012100000|2021-01-07 09:35:00|10691.3|10689.3|10687.8|10685.8|10694.3|10692.3|10685.8|10683.8|155
1610012400000|2021-01-07 09:40:00|10688.3|10686.3|10698.8|10696.8|10699.3|10697.3|10686.3|10684.3|158
1610012700000|2021-01-07 09:45:00|10699.3|10697.3|10691.3|10689.3|10700.8|10698.8|10688.8|10686.8|154
1610013000000|2021-01-07 09:50:00|10690.8|10688.8|10696.8|10694.8|10697.3|10695.3|10687.3|10685.3|211
1610013300000|2021-01-07 09:55:00|10696.3|10694.3|10705.8|10703.8|10705.8|10703.8|10692.3|10690.3|137
1610013600000|2021-01-07 10:00:00|10706.3|10704.3|10699.3|10697.3|10706.8|10704.8|10698.3|10696.3|198
1610013900000|2021-01-07 10:05:00|10699.8|10697.8|10702.8|10700.8|10704.8|10702.8|10698.3|10696.3|175
1610014200000|2021-01-07 10:10:00|10702.3|10700.3|10701.8|10699.8|10704.8|10702.8|10699.3|10697.3|55
1610014500000|2021-01-07 10:15:00|10701.3|10699.3|10716.3|10714.3|10716.3|10714.3|10700.3|10698.3|159
1610014800000|2021-01-07 10:20:00|10716.8|10714.8|10726.8|10724.8|10727.8|10725.8|10716.3|10714.3|307
1610015100000|2021-01-07 10:25:00|10727.3|10725.3|10729.8|10727.8|10733.3|10731.3|10723.3|10721.3|236
1610015400000|2021-01-07 10:30:00|10730.3|10728.3|10734.3|10732.3|10736.3|10734.3|10725.8|10723.8|184
1610015700000|2021-01-07 10:35:00|10734.8|10732.8|10742.8|10740.8|10742.8|10740.8|10732.3|10730.3|117
1610016000000|2021-01-07 10:40:00|10742.3|10740.3|10738.3|10736.3|10744.8|10742.8|10735.8|10733.8|212
1610016300000|2021-01-07 10:45:00|10737.8|10735.8|10733.3|10731.3|10738.8|10736.8|10730.3|10728.3|135
1610016600000|2021-01-07 10:50:00|10732.8|10730.8|10731.3|10729.3|10734.3|10732.3|10724.8|10722.8|177
1610016900000|2021-01-07 10:55:00|10732.8|10730.8|10726.3|10724.3|10733.3|10731.3|10726.3|10724.3|101
1610017200000|2021-01-07 11:00:00|10725.8|10723.8|10728.3|10726.3|10728.3|10726.3|10718.3|10716.3|332
1610017500000|2021-01-07 11:05:00|10728.8|10726.8|10727.3|10725.3|10731.3|10729.3|10724.8|10722.8|174
1610017800000|2021-01-07 11:10:00|10726.8|10724.8|10739.3|10737.3|10739.3|10737.3|10726.8|10724.8|157
1610018100000|2021-01-07 11:15:00|10738.8|10736.8|10742.8|10740.8|10743.8|10741.8|10737.3|10735.3|257
1610018400000|2021-01-07 11:20:00|10743.3|10741.3|10740.8|10738.8|10746.3|10744.3|10740.8|10738.8|185
1610018700000|2021-01-07 11:25:00|10740.3|10738.3|10748.3|10746.3|10748.8|10746.8|10739.8|10737.8|148
1610019000000|2021-01-07 11:30:00|10749.3|10747.3|10752.3|10750.3|10755.8|10753.8|10748.3|10746.3|482
1610019300000|2021-01-07 11:35:00|10752.8|10750.8|10750.8|10748.8|10755.8|10753.8|10749.3|10747.3|115
1610019600000|2021-01-07 11:40:00|10750.3|10748.3|10747.8|10745.8|10754.3|10752.3|10746.3|10744.3|85
1610019900000|2021-01-07 11:45:00|10748.3|10746.3|10757.8|10755.8|10758.3|10756.3|10746.3|10744.3|106
1610020200000|2021-01-07 11:50:00|10758.3|10756.3|10759.8|10757.8|10761.3|10759.3|10755.3|10753.3|142
1610020500000|2021-01-07 11:55:00|10760.3|10758.3|10749.3|10747.3|10760.3|10758.3|10747.3|10745.3|143
1610020800000|2021-01-07 12:00:00|10749.8|10747.8|10751.8|10749.8|10754.3|10752.3|10747.3|10745.3|156
1610021100000|2021-01-07 12:05:00|10752.3|10750.3|10754.8|10752.8|10757.8|10755.8|10749.8|10747.8|101
1610021400000|2021-01-07 12:10:00|10755.3|10753.3|10756.8|10754.8|10760.3|10758.3|10753.8|10751.8|160
1610021700000|2021-01-07 12:15:00|10756.3|10754.3|10757.3|10755.3|10760.3|10758.3|10754.3|10752.3|71
1610022000000|2021-01-07 12:20:00|10756.8|10754.8|10753.3|10751.3|10757.8|10755.8|10751.8|10749.8|85
1610022300000|2021-01-07 12:25:00|10752.8|10750.8|10757.8|10755.8|10761.3|10759.3|10752.8|10750.8|96
1610022600000|2021-01-07 12:30:00|10758.3|10756.3|10761.3|10759.3|10762.3|10760.3|10758.3|10756.3|66
1610022900000|2021-01-07 12:35:00|10760.8|10758.8|10763.3|10761.3|10763.3|10761.3|10759.3|10757.3|100
1610023200000|2021-01-07 12:40:00|10764.4|10762.4|10770.4|10768.4|10770.9|10768.9|10760.4|10758.4|134
1610023500000|2021-01-07 12:45:00|10770.9|10768.9|10765.4|10763.4|10773.4|10771.4|10765.4|10763.4|97
1610023800000|2021-01-07 12:50:00|10764.4|10762.4|10768.9|10766.9|10769.4|10767.4|10762.4|10760.4|129
1610024100000|2021-01-07 12:55:00|10769.4|10767.4|10768.4|10766.4|10769.9|10767.9|10766.4|10764.4|37
1610024400000|2021-01-07 13:00:00|10768.9|10766.9|10766.4|10764.4|10769.9|10767.9|10765.4|10763.4|110
1610024700000|2021-01-07 13:05:00|10766.9|10764.9|10766.4|10764.4|10767.9|10765.9|10761.4|10759.4|89
1610025000000|2021-01-07 13:10:00|10766.9|10764.9|10764.4|10762.4|10770.4|10768.4|10762.4|10760.4|156
1610025300000|2021-01-07 13:15:00|10763.9|10761.9|10763.9|10761.9|10765.9|10763.9|10761.4|10759.4|122
1610025600000|2021-01-07 13:20:00|10764.4|10762.4|10763.9|10761.9|10766.4|10764.4|10762.4|10760.4|105
1610025900000|2021-01-07 13:25:00|10764.4|10762.4|10758.9|10756.9|10764.4|10762.4|10756.4|10754.4|125
1610026200000|2021-01-07 13:30:00|10759.4|10757.4|10764.4|10762.4|10764.9|10762.9|10757.9|10755.9|144
1610026500000|2021-01-07 13:35:00|10763.9|10761.9|10770.4|10768.4|10771.4|10769.4|10761.4|10759.4|198
1610026800000|2021-01-07 13:40:00|10770.9|10768.9|10771.9|10769.9|10772.9|10770.9|10769.4|10767.4|109
1610027100000|2021-01-07 13:45:00|10771.4|10769.4|10774.4|10772.4|10776.4|10774.4|10771.4|10769.4|162
1610027400000|2021-01-07 13:50:00|10774.9|10772.9|10769.4|10767.4|10774.9|10772.9|10767.9|10765.9|311
1610027700000|2021-01-07 13:55:00|10768.9|10766.9|10760.4|10758.4|10768.9|10766.9|10759.9|10757.9|127
1610028000000|2021-01-07 14:00:00|10759.9|10757.9|10757.9|10755.9|10763.4|10761.4|10757.4|10755.4|750
1610028300000|2021-01-07 14:05:00|10758.4|10756.4|10772.9|10770.9|10773.4|10771.4|10757.9|10755.9|148
1610028600000|2021-01-07 14:10:00|10772.4|10770.4|10772.4|10770.4|10774.9|10772.9|10767.9|10765.9|625
1610028900000|2021-01-07 14:15:00|10772.9|10770.9|10781.4|10779.4|10781.4|10779.4|10772.9|10770.9|196
1610029200000|2021-01-07 14:20:00|10780.9|10778.9|10779.9|10777.9|10781.4|10779.4|10778.4|10776.4|108
1610029500000|2021-01-07 14:25:00|10779.4|10777.4|10784.4|10782.4|10784.4|10782.4|10779.4|10777.4|210
1610029800000|2021-01-07 14:30:00|10783.9|10781.9|10780.4|10778.4|10786.4|10784.4|10776.9|10774.9|490
1610030100000|2021-01-07 14:35:00|10781.4|10779.4|10771.9|10769.9|10784.4|10782.4|10771.4|10769.4|626
1610030400000|2021-01-07 14:40:00|10772.4|10770.4|10776.4|10774.4|10776.4|10774.4|10767.4|10765.4|276
1610030700000|2021-01-07 14:45:00|10775.9|10773.9|10783.4|10781.4|10785.4|10783.4|10774.4|10772.4|307
1610031000000|2021-01-07 14:50:00|10783.9|10781.9|10788.4|10786.4|10788.4|10786.4|10781.4|10779.4|199
1610031300000|2021-01-07 14:55:00|10788.9|10786.9|10799.9|10797.9|10801.4|10799.4|10788.4|10786.4|361
1610031600000|2021-01-07 15:00:00|10802.9|10800.9|10807.9|10805.9|10809.4|10807.4|10798.4|10796.4|583
1610031900000|2021-01-07 15:05:00|10807.4|10805.4|10810.4|10808.4|10811.4|10809.4|10803.9|10801.9|319
1610032200000|2021-01-07 15:10:00|10809.8|10807.8|10809.8|10807.8|10814.8|10812.8|10808.8|10806.8|287
1610032500000|2021-01-07 15:15:00|10810.3|10808.3|10816.8|10814.8|10818.8|10816.8|10809.8|10807.8|212
1610032800000|2021-01-07 15:20:00|10817.3|10815.3|10820.3|10818.3|10825.3|10823.3|10816.8|10814.8|308
1610033100000|2021-01-07 15:25:00|10820.8|10818.8|10821.3|10819.3|10825.8|10823.8|10816.8|10814.8|378
1610033400000|2021-01-07 15:30:00|10821.8|10819.8|10823.3|10821.3|10827.8|10825.8|10819.8|10817.8|197
1610033700000|2021-01-07 15:35:00|10823.8|10821.8|10821.8|10819.8|10824.8|10822.8|10818.8|10816.8|547
1610034000000|2021-01-07 15:40:00|10820.8|10818.8|10817.8|10815.8|10820.8|10818.8|10813.8|10811.8|262
1610034300000|2021-01-07 15:45:00|10818.3|10816.3|10807.8|10805.8|10820.8|10818.8|10806.8|10804.8|762
1610034600000|2021-01-07 15:50:00|10808.3|10806.3|10794.8|10792.8|10810.3|10808.3|10794.3|10792.3|983
1610034900000|2021-01-07 15:55:00|10795.3|10793.3|10800.3|10798.3|10802.8|10800.8|10794.8|10792.8|1152
1610035200000|2021-01-07 16:00:00|10800.8|10798.8|10809.3|10807.3|10813.8|10811.8|10800.8|10798.8|710
1610035500000|2021-01-07 16:05:00|10808.8|10806.8|10798.3|10796.3|10809.3|10807.3|10791.3|10789.3|604
1610035800000|2021-01-07 16:10:00|10798.8|10796.8|10787.3|10785.3|10799.3|10797.3|10786.8|10784.8|221
1610036100000|2021-01-07 16:15:00|10786.8|10784.8|10793.3|10791.3|10797.3|10795.3|10786.3|10784.3|986
1610036400000|2021-01-07 16:20:00|10793.8|10791.8|10789.8|10787.8|10796.8|10794.8|10784.3|10782.3|1414
1610036700000|2021-01-07 16:25:00|10790.3|10788.3|10783.3|10781.3|10791.8|10789.8|10780.8|10778.8|1310
1610037000000|2021-01-07 16:30:00|10782.8|10780.8|10768.8|10766.8|10785.3|10783.3|10764.8|10762.8|1696
1610037300000|2021-01-07 16:35:00|10769.8|10767.8|10777.3|10775.3|10777.8|10775.8|10767.8|10765.8|165
1610037600000|2021-01-07 16:40:00|10777.8|10775.8|10773.8|10771.8|10778.8|10776.8|10772.8|10770.8|80
1610037900000|2021-01-07 16:45:00|10774.3|10772.3|10772.8|10770.8|10775.8|10773.8|10772.8|10770.8|64
1610038200000|2021-01-07 16:50:00|10772.3|10770.3|10773.8|10771.8|10774.3|10772.3|10769.8|10767.8|170
1610038500000|2021-01-07 16:55:00|10774.3|10772.3|10772.8|10770.8|10774.8|10772.8|10769.8|10767.8|1155
1610038800000|2021-01-07 17:00:00|10773.3|10771.3|10771.3|10769.3|10775.8|10773.8|10769.8|10767.8|23
1610039100000|2021-01-07 17:05:00|10770.8|10768.8|10770.3|10768.3|10771.8|10769.8|10766.8|10764.8|399
1610039400000|2021-01-07 17:10:00|10769.8|10767.8|10766.8|10764.8|10770.8|10768.8|10765.8|10763.8|48
1610039700000|2021-01-07 17:15:00|10768.3|10766.3|10767.8|10765.8|10772.3|10770.3|10767.8|10765.8|30
1610040000000|2021-01-07 17:20:00|10768.3|10766.3|10769.3|10767.3|10771.3|10769.3|10765.3|10763.3|31
1610040300000|2021-01-07 17:25:00|10769.8|10767.8|10773.8|10771.8|10774.3|10772.3|10769.3|10767.3|25
1610040600000|2021-01-07 17:30:00|10774.3|10772.3|10771.3|10769.3|10775.3|10773.3|10770.8|10768.8|40
1610040900000|2021-01-07 17:35:00|10770.8|10768.8|10769.8|10767.8|10771.3|10769.3|10766.8|10764.8|29
1610041200000|2021-01-07 17:40:00|10769.3|10767.3|10767.8|10765.8|10769.8|10767.8|10767.3|10765.3|19
1610041500000|2021-01-07 17:45:00|10768.3|10766.3|10765.3|10763.3|10768.8|10766.8|10764.8|10762.8|15
1610041800000|2021-01-07 17:50:00|10765.8|10763.8|10768.8|10766.8|10769.3|10767.3|10764.8|10762.8|41
1610042100000|2021-01-07 17:55:00|10768.3|10766.3|10771.8|10769.8|10771.8|10769.8|10768.3|10766.3|19
1610042400000|2021-01-07 18:00:00|10772.3|10770.3|10772.8|10770.8|10775.8|10773.8|10772.3|10770.3|17
1610042700000|2021-01-07 18:05:00|10771.8|10769.8|10769.3|10767.3|10773.8|10771.8|10769.3|10767.3|97
1610043000000|2021-01-07 18:10:00|10769.8|10767.8|10768.8|10766.8|10771.3|10769.3|10767.3|10765.3|17
1610043300000|2021-01-07 18:15:00|10769.3|10767.3|10769.3|10767.3|10771.8|10769.8|10768.3|10766.3|16
1610043600000|2021-01-07 18:20:00|10769.8|10767.8|10768.3|10766.3|10770.8|10768.8|10767.3|10765.3|10
1610043900000|2021-01-07 18:25:00|10768.8|10766.8|10763.8|10761.8|10768.8|10766.8|10763.8|10761.8|18
1610044200000|2021-01-07 18:30:00|10764.3|10762.3|10766.8|10764.8|10767.8|10765.8|10764.3|10762.3|19
1610044500000|2021-01-07 18:35:00|10767.3|10765.3|10768.3|10766.3|10768.8|10766.8|10766.8|10764.8|29
1610044800000|2021-01-07 18:40:00|10767.8|10765.8|10769.8|10767.8|10770.3|10768.3|10767.3|10765.3|13
1610045100000|2021-01-07 18:45:00|10770.3|10768.3|10765.8|10763.8|10770.8|10768.8|10764.8|10762.8|51
1610045400000|2021-01-07 18:50:00|10766.3|10764.3|10767.8|10765.8|10769.8|10767.8|10764.8|10762.8|41
1610045700000|2021-01-07 18:55:00|10768.3|10766.3|10769.3|10767.3|10769.8|10767.8|10766.3|10764.3|14
1610046000000|2021-01-07 19:00:00|10769.8|10767.8|10772.3|10770.3|10773.3|10771.3|10767.8|10765.8|21
1610046300000|2021-01-07 19:05:00|10771.8|10769.8|10769.3|10767.3|10772.8|10770.8|10768.8|10766.8|6
1610046600000|2021-01-07 19:10:00|10768.8|10766.8|10769.3|10767.3|10770.8|10768.8|10767.8|10765.8|11
1610046900000|2021-01-07 19:15:00|10769.8|10767.8|10767.3|10765.3|10770.8|10768.8|10766.8|10764.8|7
1610047200000|2021-01-07 19:20:00|10766.8|10764.8|10765.3|10763.3|10767.3|10765.3|10765.3|10763.3|4
1610047500000|2021-01-07 19:25:00|10764.8|10762.8|10762.3|10760.3|10766.3|10764.3|10762.3|10760.3|22
1610047800000|2021-01-07 19:30:00|10762.8|10760.8|10764.3|10762.3|10764.8|10762.8|10762.3|10760.3|12
1610048100000|2021-01-07 19:35:00|10763.8|10761.8|10766.8|10764.8|10766.8|10764.8|10763.8|10761.8|13
1610048400000|2021-01-07 19:40:00|10766.3|10764.3|10767.8|10765.8|10768.8|10766.8|10765.8|10763.8|14
1610048700000|2021-01-07 19:45:00|10767.3|10765.3|10766.3|10764.3|10768.8|10766.8|10765.3|10763.3|5
1610049000000|2021-01-07 19:50:00|10766.8|10764.8|10768.3|10766.3|10768.8|10766.8|10765.8|10763.8|9
1610049300000|2021-01-07 19:55:00|10768.8|10766.8|10775.3|10773.3|10775.8|10773.8|10767.8|10765.8|12
1610049600000|2021-01-07 20:00:00|10775.8|10773.8|10778.8|10776.8|10778.8|10776.8|10774.3|10772.3|5
1610049900000|2021-01-07 20:05:00|10778.3|10776.3|10776.3|10774.3|10778.8|10776.8|10775.3|10773.3|20
1610050200000|2021-01-07 20:10:00|10776.8|10774.8|10772.3|10770.3|10777.8|10775.8|10769.3|10767.3|20
1610050500000|2021-01-07 20:15:00|10772.8|10770.8|10774.3|10772.3|10776.3|10774.3|10771.3|10769.3|9
1610050800000|2021-01-07 20:20:00|10773.8|10771.8|10782.3|10780.3|10782.3|10780.3|10773.3|10771.3|18
1610051100000|2021-01-07 20:25:00|10781.8|10779.8|10781.3|10779.3|10782.3|10780.3|10777.3|10775.3|9
1610051400000|2021-01-07 20:30:00|10780.8|10778.8|10782.8|10780.8|10782.8|10780.8|10777.8|10775.8|4
1610051700000|2021-01-07 20:35:00|10782.3|10780.3|10786.8|10784.8|10791.3|10789.3|10780.8|10778.8|35
1610052000000|2021-01-07 20:40:00|10786.3|10784.3|10790.3|10788.3|10790.3|10788.3|10784.8|10782.8|7
1610052300000|2021-01-07 20:45:00|10790.8|10788.8|10782.8|10780.8|10791.3|10789.3|10782.8|10780.8|59
1610052600000|2021-01-07 20:50:00|10780.8|10778.8|10786.3|10784.3|10786.3|10784.3|10780.3|10778.3|24
1610052900000|2021-01-07 20:55:00|10785.8|10783.8|10794.4|10788.4|10794.7|10790.3|10779.3|10777.3|62
1610053200000|2021-01-07 21:00:00|10794.6|10788.6|10785.4|10779.4|10795.4|10789.4|10783.6|10777.6|0
1610053500000|2021-01-07 21:05:00|10785.5|10779.5|10787.4|10781.4|10795.3|10789.3|10784.4|10778.4|0
1610053800000|2021-01-07 21:10:00|10787.3|10781.3|10795|10789|10796|10790|10786.4|10780.4|0
1610054100000|2021-01-07 21:15:00|10794.8|10788.8|10795.3|10789.3|10796.1|10790.1|10794.6|10788.6|0
1610054400000|2021-01-07 21:20:00|10795.5|10789.5|10795|10789|10795.7|10789.7|10793.7|10787.7|0
1610054700000|2021-01-07 21:25:00|10794.9|10788.9|10793.8|10787.8|10794.9|10788.9|10793.3|10787.3|0
1610055000000|2021-01-07 21:30:00|10793.9|10787.9|10794.3|10788.3|10798.1|10792.1|10793.1|10787.1|0
1610055300000|2021-01-07 21:35:00|10794.1|10788.1|10793.2|10787.2|10794.8|10788.8|10790.8|10784.8|0
1610055600000|2021-01-07 21:40:00|10793.1|10787.1|10790.3|10784.3|10794.3|10788.3|10790.3|10784.3|0
1610055900000|2021-01-07 21:45:00|10790.4|10784.4|10789.3|10783.3|10792.1|10786.1|10788.2|10782.2|0
1610056200000|2021-01-07 21:50:00|10789.8|10783.8|10790.3|10784.3|10793.2|10787.2|10789.3|10783.3|0
1610056500000|2021-01-07 21:55:00|10790.4|10784.4|10792.4|10786.4|10792.7|10786.7|10788.2|10782.2|0
1610056800000|2021-01-07 22:00:00|10792.6|10786.6|10794.1|10788.1|10794.6|10788.6|10792.1|10786.1|0
1610057100000|2021-01-07 22:05:00|10793.9|10787.9|10793.2|10787.2|10793.9|10787.9|10793|10787|0
1610057400000|2021-01-07 22:10:00|10793|10787|10793|10787|10793.2|10787.2|10793|10787|0
1610057700000|2021-01-07 22:15:00|10794.1|10788.1|10794.1|10788.1|10794.1|10788.1|10794.1|10788.1|0
1610058000000|2021-01-07 22:20:00|10793.9|10787.9|10794.8|10788.8|10794.8|10788.8|10793.9|10787.9|0
1610058300000|2021-01-07 22:25:00|10794.1|10788.1|10794.6|10788.6|10794.8|10788.8|10793.5|10787.5|0
1610058600000|2021-01-07 22:30:00|10795.4|10789.4|10794.8|10788.8|10795.4|10789.4|10794.8|10788.8|0
1610058900000|2021-01-07 22:35:00|10794.1|10788.1|10794.8|10788.8|10795|10789|10794.1|10788.1|0
1610059200000|2021-01-07 22:40:00|10794.6|10788.6|10794.8|10788.8|10795.4|10789.4|10794.6|10788.6|0
1610059500000|2021-01-07 22:45:00|10794.6|10788.6|10794.6|10788.6|10794.8|10788.8|10794.6|10788.6|0
1610059800000|2021-01-07 22:50:00|10795.4|10789.4|10795.2|10789.2|10795.7|10789.7|10795.2|10789.2|0
1610060100000|2021-01-07 22:55:00|10795.4|10789.4|10795.4|10789.4|10795.4|10789.4|10795.2|10789.2|0
1610060400000|2021-01-07 23:00:00|10795.7|10789.7|10792.4|10786.4|10795.7|10789.7|10788.4|10782.4|0
1610060700000|2021-01-07 23:05:00|10792.3|10786.3|10790|10784|10792.4|10786.4|10789.5|10783.5|0
1610061000000|2021-01-07 23:10:00|10790.1|10784.1|10792.9|10786.9|10792.9|10786.9|10790|10784|0
1610061300000|2021-01-07 23:15:00|10792.8|10786.8|10791.7|10785.7|10792.8|10786.8|10790|10784|0
1610061600000|2021-01-07 23:20:00|10791.9|10785.9|10793.6|10787.6|10797|10791|10791.9|10785.9|0
1610061900000|2021-01-07 23:25:00|10793.5|10787.5|10787.3|10781.3|10793.6|10787.6|10787.3|10781.3|0
1610062200000|2021-01-07 23:30:00|10787.4|10781.4|10790.2|10784.2|10790.2|10784.2|10786.2|10780.2|0
1610062500000|2021-01-07 23:35:00|10790.7|10784.7|10796.4|10790.4|10798|10792|10790.7|10784.7|0
1610062800000|2021-01-07 23:40:00|10796.5|10790.5|10799.1|10793.1|10799.6|10793.6|10795.7|10789.7|0
1610063100000|2021-01-07 23:45:00|10799.2|10793.2|10803.9|10797.9|10804.6|10798.6|10799.1|10793.1|0
1610063400000|2021-01-07 23:50:00|10804.4|10798.4|10802.5|10796.5|10804.9|10798.9|10801|10795|0
1610063700000|2021-01-07 23:55:00|10802.6|10796.6|10800.4|10794.4|10803.1|10797.1|10797.6|10791.6|0
1610064000000|2021-01-08 00:00:00|10800.6|10794.6|10796.5|10790.5|10801.5|10795.5|10794.2|10788.2|0
1610064300000|2021-01-08 00:05:00|10796.6|10790.6|10802.5|10796.5|10803.1|10797.1|10794.7|10788.7|0
1610064600000|2021-01-08 00:10:00|10802|10796|10797.6|10791.6|10802.5|10796.5|10797.6|10791.6|0
1610064900000|2021-01-08 00:15:00|10797.5|10791.5|10803.1|10797.1|10803.2|10797.2|10791.4|10785.4|0
1610065200000|2021-01-08 00:20:00|10803|10797|10805.4|10799.4|10805.4|10799.4|10801.9|10795.9|0
1610065500000|2021-01-08 00:25:00|10805.3|10799.3|10817.3|10811.3|10817.3|10811.3|10804.1|10798.1|0
1610065800000|2021-01-08 00:30:00|10817.4|10811.4|10807.5|10801.5|10819.6|10813.6|10807.5|10801.5|0
1610066100000|2021-01-08 00:35:00|10807.4|10801.4|10809.7|10803.7|10809.7|10803.7|10804.9|10798.9|0
1610066400000|2021-01-08 00:40:00|10809.5|10803.5|10811.9|10805.9|10814.4|10808.4|10807.2|10801.2|0
1610066700000|2021-01-08 00:45:00|10811.8|10805.8|10818.2|10812.2|10819.4|10813.4|10811.8|10805.8|0
1610067000000|2021-01-08 00:50:00|10817.8|10811.8|10823.8|10817.8|10824.1|10818.1|10816.9|10810.9|0
1610067300000|2021-01-08 00:55:00|10823.7|10817.7|10828.7|10822.7|10828.7|10822.7|10823.7|10817.7|0
1610067600000|2021-01-08 01:00:00|10828.8|10822.8|10824.2|10818.2|10831.1|10825.1|10823.7|10817.7|0
1610067900000|2021-01-08 01:05:00|10824.1|10818.1|10824.3|10818.3|10824.4|10818.4|10821.8|10815.8|0
1610068200000|2021-01-08 01:10:00|10823.5|10817.5|10821.9|10815.9|10824.3|10818.3|10821.8|10815.8|0
1610068500000|2021-01-08 01:15:00|10821.8|10815.8|10817.4|10811.4|10821.8|10815.8|10817.2|10811.2|0
1610068800000|2021-01-08 01:20:00|10817.3|10811.3|10819.9|10813.9|10819.9|10813.9|10814.9|10808.9|0
1610069100000|2021-01-08 01:25:00|10819.8|10813.8|10822.1|10816.1|10822.1|10816.1|10819.7|10813.7|0
1610069400000|2021-01-08 01:30:00|10822|10816|10832.5|10826.5|10834.9|10828.9|10819.7|10813.7|0
1610069700000|2021-01-08 01:35:00|10832.9|10826.9|10834.7|10828.7|10835.1|10829.1|10830.2|10824.2|0
1610070000000|2021-01-08 01:40:00|10834.3|10828.3|10832.4|10826.4|10834.7|10828.7|10827.5|10821.5|0
1610070300000|2021-01-08 01:45:00|10832.5|10826.5|10832.5|10826.5|10837.2|10831.2|10832.3|10826.3|0
1610070600000|2021-01-08 01:50:00|10832.4|10826.4|10832.6|10826.6|10835|10829|10832.4|10826.4|0
1610070900000|2021-01-08 01:55:00|10832.5|10826.5|10832.5|10826.5|10834.9|10828.9|10830.1|10824.1|0
1610071200000|2021-01-08 02:00:00|10832.3|10826.3|10837.1|10831.1|10837.1|10831.1|10832.2|10826.2|0
1610071500000|2021-01-08 02:05:00|10837.2|10831.2|10833.8|10827.8|10839.7|10833.7|10829.8|10823.8|0
1610071800000|2021-01-08 02:10:00|10833.4|10827.4|10837.6|10831.6|10839.9|10833.9|10832.6|10826.6|0
1610072100000|2021-01-08 02:15:00|10837.7|10831.7|10838.5|10832.5|10839.9|10833.9|10837.3|10831.3|0
1610072400000|2021-01-08 02:20:00|10838.1|10832.1|10837.3|10831.3|10839.7|10833.7|10834.8|10828.8|0
1610072700000|2021-01-08 02:25:00|10838.1|10832.1|10841.5|10835.5|10844.5|10838.5|10837.3|10831.3|0
1610073000000|2021-01-08 02:30:00|10841.4|10835.4|10842.9|10836.9|10844.1|10838.1|10839.1|10833.1|0
1610073300000|2021-01-08 02:35:00|10842.5|10836.5|10836.6|10830.6|10844.1|10838.1|10836.6|10830.6|0
1610073600000|2021-01-08 02:40:00|10836.8|10830.8|10843.8|10837.8|10843.8|10837.8|10836.8|10830.8|0
1610073900000|2021-01-08 02:45:00|10843.9|10837.9|10841.5|10835.5|10843.9|10837.9|10839|10833|0
1610074200000|2021-01-08 02:50:00|10841.4|10835.4|10836.8|10830.8|10841.4|10835.4|10836.8|10830.8|0
1610074500000|2021-01-08 02:55:00|10836.7|10830.7|10836.8|10830.8|10836.9|10830.9|10834.3|10828.3|0
1610074800000|2021-01-08 03:00:00|10836.7|10830.7|10839.1|10833.1|10841.6|10835.6|10836.7|10830.7|0
1610075100000|2021-01-08 03:05:00|10838.7|10832.7|10838.8|10832.8|10840.2|10834.2|10834|10828|0
1610075400000|2021-01-08 03:10:00|10838.9|10832.9|10839|10833|10839.1|10833.1|10836.6|10830.6|0
1610075700000|2021-01-08 03:15:00|10839.4|10833.4|10843.7|10837.7|10843.8|10837.8|10839|10833|0
1610076000000|2021-01-08 03:20:00|10843.8|10837.8|10843.7|10837.7|10846.6|10840.6|10841.5|10835.5|0
1610076300000|2021-01-08 03:25:00|10843.8|10837.8|10843.6|10837.6|10846.2|10840.2|10842.4|10836.4|0
1610076600000|2021-01-08 03:30:00|10843.7|10837.7|10841.1|10835.1|10843.7|10837.7|10841|10835|0
1610076900000|2021-01-08 03:35:00|10841.5|10835.5|10838.8|10832.8|10842.3|10836.3|10838.7|10832.7|0
1610077200000|2021-01-08 03:40:00|10838.9|10832.9|10841.2|10835.2|10841.2|10835.2|10838.9|10832.9|0
1610077500000|2021-01-08 03:45:00|10841.1|10835.1|10846|10840|10846.1|10840.1|10841.1|10835.1|0
1610077800000|2021-01-08 03:50:00|10845.6|10839.6|10846.2|10840.2|10846.2|10840.2|10844.9|10838.9|0
1610078100000|2021-01-08 03:55:00|10846.3|10840.3|10846.4|10840.4|10846.4|10840.4|10846.2|10840.2|0
1610078400000|2021-01-08 04:00:00|10847.2|10841.2|10844|10838|10848.7|10842.7|10843.9|10837.9|0
1610078700000|2021-01-08 04:05:00|10844.3|10838.3|10839|10833|10845.1|10839.1|10839|10833|0
1610079000000|2021-01-08 04:10:00|10838.9|10832.9|10836.6|10830.6|10841.4|10835.4|10836.6|10830.6|0
1610079300000|2021-01-08 04:15:00|10836.7|10830.7|10836.3|10830.3|10838.8|10832.8|10834.1|10828.1|0
1610079600000|2021-01-08 04:20:00|10836.4|10830.4|10836.5|10830.5|10838.8|10832.8|10836.3|10830.3|0
1610079900000|2021-01-08 04:25:00|10837.7|10831.7|10829.3|10823.3|10837.7|10831.7|10829.3|10823.3|0
1610080200000|2021-01-08 04:30:00|10830.1|10824.1|10832.7|10826.7|10833.9|10827.9|10829.1|10823.1|0
1610080500000|2021-01-08 04:35:00|10833.1|10827.1|10836.2|10830.2|10838.8|10832.8|10833.1|10827.1|0
1610080800000|2021-01-08 04:40:00|10835.8|10829.8|10841|10835|10841|10835|10833.9|10827.9|0
1610081100000|2021-01-08 04:45:00|10840.2|10834.2|10842.6|10836.6|10844|10838|10838.6|10832.6|0
1610081400000|2021-01-08 04:50:00|10842.5|10836.5|10839.9|10833.9|10842.6|10836.6|10837.6|10831.6|0
1610081700000|2021-01-08 04:55:00|10839.1|10833.1|10840|10834|10842.3|10836.3|10837.6|10831.6|0
1610082000000|2021-01-08 05:00:00|10839.9|10833.9|10842.8|10836.8|10845.2|10839.2|10839.9|10833.9|0
1610082300000|2021-01-08 05:05:00|10842.9|10836.9|10845.5|10839.5|10845.6|10839.6|10842.7|10836.7|0
1610082600000|2021-01-08 05:10:00|10845.6|10839.6|10845.5|10839.5|10848.1|10842.1|10845.4|10839.4|0
1610082900000|2021-01-08 05:15:00|10845.6|10839.6|10847.9|10841.9|10848|10842|10845.4|10839.4|0
1610083200000|2021-01-08 05:20:00|10847.8|10841.8|10848.1|10842.1|10848.1|10842.1|10847.8|10841.8|0
1610083500000|2021-01-08 05:25:00|10848|10842|10845.9|10839.9|10848.2|10842.2|10845.7|10839.7|0
1610083800000|2021-01-08 05:30:00|10846.2|10840.2|10845.9|10839.9|10848.2|10842.2|10845.6|10839.6|0
1610084100000|2021-01-08 05:35:00|10845.8|10839.8|10845.5|10839.5|10848.1|10842.1|10843.1|10837.1|0
1610084400000|2021-01-08 05:40:00|10845.4|10839.4|10843.1|10837.1|10847.9|10841.9|10843.1|10837.1|0
1610084700000|2021-01-08 05:45:00|10843.2|10837.2|10843.2|10837.2|10843.3|10837.3|10840.7|10834.7|0
1610085000000|2021-01-08 05:50:00|10843.1|10837.1|10845.5|10839.5|10845.6|10839.6|10840.9|10834.9|0
1610085300000|2021-01-08 05:55:00|10845.4|10839.4|10847.7|10841.7|10847.8|10841.8|10842.9|10836.9|0
1610085600000|2021-01-08 06:00:00|10847.8|10841.8|10848.5|10842.5|10852.1|10846.1|10845.4|10839.4|0
1610085900000|2021-01-08 06:05:00|10848.6|10842.6|10853.4|10847.4|10867.5|10861.5|10848.6|10842.6|0
1610086200000|2021-01-08 06:10:00|10853.8|10847.8|10857.2|10851.2|10862.8|10856.8|10852.2|10846.2|0
1610086500000|2021-01-08 06:15:00|10855.7|10849.7|10855.8|10849.8|10858.2|10852.2|10853.4|10847.4|0
1610086800000|2021-01-08 06:20:00|10855|10849|10850.9|10844.9|10855.8|10849.8|10850.9|10844.9|0
1610087100000|2021-01-08 06:25:00|10850.8|10844.8|10850.8|10844.8|10850.9|10844.9|10848.5|10842.5|0
1610087400000|2021-01-08 06:30:00|10848.5|10842.5|10843.5|10837.5|10848.5|10842.5|10843.3|10837.3|0
1610087700000|2021-01-08 06:35:00|10843.6|10837.6|10845.8|10839.8|10850.5|10844.5|10843.6|10837.6|0
1610088000000|2021-01-08 06:40:00|10845.9|10839.9|10843.4|10837.4|10845.9|10839.9|10843.2|10837.2|0
1610088300000|2021-01-08 06:45:00|10843.5|10837.5|10852.7|10846.7|10852.7|10846.7|10843.3|10837.3|0
1610088600000|2021-01-08 06:50:00|10852.6|10846.6|10848|10842|10852.6|10846.6|10847.9|10841.9|0
1610088900000|2021-01-08 06:55:00|10848.4|10842.4|10847.9|10841.9|10850.4|10844.4|10847.8|10841.8|0
1610089200000|2021-01-08 07:00:00|10839.3|10837.3|10823.3|10821.3|10839.8|10837.8|10818.8|10816.8|161
1610089500000|2021-01-08 07:05:00|10822.8|10820.8|10835.3|10833.3|10839.3|10837.3|10822.8|10820.8|162
1610089800000|2021-01-08 07:10:00|10835.8|10833.8|10831.8|10829.8|10836.3|10834.3|10829.8|10827.8|60
1610090100000|2021-01-08 07:15:00|10831.3|10829.3|10826.3|10824.3|10833.8|10831.8|10826.3|10824.3|42
1610090400000|2021-01-08 07:20:00|10825.8|10823.8|10822.3|10820.3|10826.3|10824.3|10819.3|10817.3|59
1610090700000|2021-01-08 07:25:00|10821.8|10819.8|10829.3|10827.3|10829.8|10827.8|10821.3|10819.3|28
1610091000000|2021-01-08 07:30:00|10829.8|10827.8|10830.8|10828.8|10830.8|10828.8|10823.3|10821.3|22
1610091300000|2021-01-08 07:35:00|10831.3|10829.3|10830.8|10828.8|10832.3|10830.3|10826.3|10824.3|57
1610091600000|2021-01-08 07:40:00|10830.3|10828.3|10830.3|10828.3|10832.8|10830.8|10827.8|10825.8|27
1610091900000|2021-01-08 07:45:00|10830.8|10828.8|10835.3|10833.3|10836.3|10834.3|10827.3|10825.3|34
1610092200000|2021-01-08 07:50:00|10833.8|10831.8|10831.8|10829.8|10836.3|10834.3|10827.3|10825.3|148
1610092500000|2021-01-08 07:55:00|10832.3|10830.3|10818.8|10816.8|10832.3|10830.3|10818.8|10816.8|137
1610092800000|2021-01-08 08:00:00|10814.8|10812.8|10820.8|10818.8|10830.3|10828.3|10804.8|10802.8|1178
1610093100000|2021-01-08 08:05:00|10820.3|10818.3|10819.3|10817.3|10828.3|10826.3|10811.3|10809.3|566
1610093400000|2021-01-08 08:10:00|10819.8|10817.8|10821.3|10819.3|10836.3|10834.3|10817.8|10815.8|477
1610093700000|2021-01-08 08:15:00|10820.8|10818.8|10832.3|10830.3|10834.3|10832.3|10820.8|10818.8|334
1610094000000|2021-01-08 08:20:00|10831.8|10829.8|10825.3|10823.3|10839.8|10837.8|10822.8|10820.8|358
1610094300000|2021-01-08 08:25:00|10824.8|10822.8|10822.8|10820.8|10828.3|10826.3|10820.3|10818.3|575
1610094600000|2021-01-08 08:30:00|10822.3|10820.3|10816.3|10814.3|10822.8|10820.8|10808.3|10806.3|387
1610094900000|2021-01-08 08:35:00|10816.8|10814.8|10816.3|10814.3|10822.3|10820.3|10810.3|10808.3|373
1610095200000|2021-01-08 08:40:00|10817.6|10815.6|10813.6|10811.6|10821.1|10819.1|10808.6|10806.6|191
1610095500000|2021-01-08 08:45:00|10814.1|10812.1|10807.6|10805.6|10814.1|10812.1|10801.6|10799.6|255
1610095800000|2021-01-08 08:50:00|10808.1|10806.1|10807.6|10805.6|10813.1|10811.1|10800.6|10798.6|238
1610096100000|2021-01-08 08:55:00|10808.1|10806.1|10817.1|10815.1|10817.1|10815.1|10807.1|10805.1|227
1610096400000|2021-01-08 09:00:00|10817.6|10815.6|10813.1|10811.1|10819.1|10817.1|10811.6|10809.6|286
1610096700000|2021-01-08 09:05:00|10813.6|10811.6|10815.6|10813.6|10823.1|10821.1|10813.6|10811.6|350
1610097000000|2021-01-08 09:10:00|10816.1|10814.1|10823.1|10821.1|10823.6|10821.6|10813.1|10811.1|305
1610097300000|2021-01-08 09:15:00|10823.6|10821.6|10832.6|10830.6|10834.1|10832.1|10820.6|10818.6|302
1610097600000|2021-01-08 09:20:00|10833.1|10831.1|10830.6|10828.6|10836.6|10834.6|10828.1|10826.1|179
1610097900000|2021-01-08 09:25:00|10831.1|10829.1|10815.1|10813.1|10832.1|10830.1|10813.1|10811.1|253
1610098200000|2021-01-08 09:30:00|10815.6|10813.6|10818.6|10816.6|10819.6|10817.6|10812.1|10810.1|257
1610098500000|2021-01-08 09:35:00|10819.1|10817.1|10825.6|10823.6|10825.6|10823.6|10816.6|10814.6|121
1610098800000|2021-01-08 09:40:00|10826.1|10824.1|10823.6|10821.6|10827.6|10825.6|10817.1|10815.1|148
1610099100000|2021-01-08 09:45:00|10823.1|10821.1|10824.6|10822.6|10826.1|10824.1|10819.6|10817.6|171
1610099400000|2021-01-08 09:50:00|10824.1|10822.1|10829.6|10827.6|10831.6|10829.6|10824.1|10822.1|224
1610099700000|2021-01-08 09:55:00|10829.1|10827.1|10827.6|10825.6|10830.1|10828.1|10820.6|10818.6|336
1610100000000|2021-01-08 10:00:00|10828.1|10826.1|10824.6|10822.6|10829.1|10827.1|10823.1|10821.1|222
1610100300000|2021-01-08 10:05:00|10825.1|10823.1|10822.6|10820.6|10829.6|10827.6|10819.1|10817.1|343
1610100600000|2021-01-08 10:10:00|10823.1|10821.1|10823.6|10821.6|10826.6|10824.6|10819.6|10817.6|114
1610100900000|2021-01-08 10:15:00|10823.1|10821.1|10821.6|10819.6|10823.6|10821.6|10817.6|10815.6|202
1610101200000|2021-01-08 10:20:00|10821.1|10819.1|10816.1|10814.1|10823.6|10821.6|10815.6|10813.6|123
1610101500000|2021-01-08 10:25:00|10815.6|10813.6|10810.6|10808.6|10816.6|10814.6|10809.1|10807.1|85
1610101800000|2021-01-08 10:30:00|10810.1|10808.1|10810.6|10808.6|10813.1|10811.1|10807.6|10805.6|70
1610102100000|2021-01-08 10:35:00|10811.1|10809.1|10817.6|10815.6|10818.1|10816.1|10810.1|10808.1|92
1610102400000|2021-01-08 10:40:00|10817.1|10815.1|10810.6|10808.6|10817.6|10815.6|10808.1|10806.1|100
1610102700000|2021-01-08 10:45:00|10811.1|10809.1|10823.1|10821.1|10823.1|10821.1|10809.1|10807.1|130
1610103000000|2021-01-08 10:50:00|10822.6|10820.6|10820.1|10818.1|10824.6|10822.6|10818.1|10816.1|359
1610103300000|2021-01-08 10:55:00|10819.6|10817.6|10813.1|10811.1|10821.6|10819.6|10809.1|10807.1|289
1610103600000|2021-01-08 11:00:00|10812.6|10810.6|10812.6|10810.6|10816.6|10814.6|10809.6|10807.6|366
1610103900000|2021-01-08 11:05:00|10812.1|10810.1|10808.1|10806.1|10815.1|10813.1|10806.1|10804.1|250
1610104200000|2021-01-08 11:10:00|10807.6|10805.6|10808.1|10806.1|10814.6|10812.6|10806.1|10804.1|483
1610104500000|2021-01-08 11:15:00|10807.1|10805.1|10806.6|10804.6|10813.1|10811.1|10805.6|10803.6|352
1610104800000|2021-01-08 11:20:00|10807.1|10805.1|10808.1|10806.1|10810.1|10808.1|10805.6|10803.6|128
1610105100000|2021-01-08 11:25:00|10808.6|10806.6|10805.6|10803.6|10810.1|10808.1|10804.1|10802.1|104
1610105400000|2021-01-08 11:30:00|10805.1|10803.1|10802.1|10800.1|10807.1|10805.1|10801.6|10799.6|140
1610105700000|2021-01-08 11:35:00|10801.6|10799.6|10800.1|10798.1|10804.1|10802.1|10797.6|10795.6|115
1610106000000|2021-01-08 11:40:00|10799.6|10797.6|10800.6|10798.6|10803.1|10801.1|10799.1|10797.1|83
1610106300000|2021-01-08 11:45:00|10800.1|10798.1|10799.1|10797.1|10803.1|10801.1|10798.1|10796.1|109
1610106600000|2021-01-08 11:50:00|10799.6|10797.6|10800.6|10798.6|10801.1|10799.1|10795.1|10793.1|213
1610106900000|2021-01-08 11:55:00|10800.1|10798.1|10791.1|10789.1|10800.1|10798.1|10789.6|10787.6|220
1610107200000|2021-01-08 12:00:00|10790.6|10788.6|10791.6|10789.6|10794.6|10792.6|10790.1|10788.1|128
1610107500000|2021-01-08 12:05:00|10791.1|10789.1|10796.6|10794.6|10796.6|10794.6|10790.1|10788.1|89
1610107800000|2021-01-08 12:10:00|10796.1|10794.1|10797.1|10795.1|10799.1|10797.1|10796.1|10794.1|115
1610108100000|2021-01-08 12:15:00|10796.6|10794.6|10798.1|10796.1|10800.1|10798.1|10795.6|10793.6|217
1610108400000|2021-01-08 12:20:00|10797.6|10795.6|10800.1|10798.1|10802.6|10800.6|10796.1|10794.1|102
1610108700000|2021-01-08 12:25:00|10799.6|10797.6|10799.1|10797.1|10800.1|10798.1|10796.6|10794.6|64
1610109000000|2021-01-08 12:30:00|10798.6|10796.6|10798.1|10796.1|10801.1|10799.1|10797.1|10795.1|124
1610109300000|2021-01-08 12:35:00|10798.6|10796.6|10801.1|10799.1|10803.6|10801.6|10797.1|10795.1|170
1610109600000|2021-01-08 12:40:00|10802.1|10800.1|10800.1|10798.1|10805.1|10803.1|10800.1|10798.1|100
1610109900000|2021-01-08 12:45:00|10801.1|10799.1|10803.6|10801.6|10805.1|10803.1|10801.1|10799.1|58
1610110200000|2021-01-08 12:50:00|10804.1|10802.1|10799.1|10797.1|10804.1|10802.1|10797.1|10795.1|142
1610110500000|2021-01-08 12:55:00|10798.6|10796.6|10794.6|10792.6|10798.6|10796.6|10794.1|10792.1|84
1610110800000|2021-01-08 13:00:00|10794.1|10792.1|10792.6|10790.6|10796.1|10794.1|10791.1|10789.1|154
1610111100000|2021-01-08 13:05:00|10793.1|10791.1|10794.1|10792.1|10795.1|10793.1|10792.1|10790.1|103
1610111400000|2021-01-08 13:10:00|10794.6|10792.6|10796.1|10794.1|10796.1|10794.1|10792.1|10790.1|161
1610111700000|2021-01-08 13:15:00|10796.6|10794.6|10793.1|10791.1|10797.1|10795.1|10792.6|10790.6|97
1610112000000|2021-01-08 13:20:00|10792.6|10790.6|10794.1|10792.1|10795.1|10793.1|10792.1|10790.1|72
1610112300000|2021-01-08 13:25:00|10793.6|10791.6|10786.1|10784.1|10795.1|10793.1|10785.1|10783.1|160
1610112600000|2021-01-08 13:30:00|10785.6|10783.6|10783.1|10781.1|10785.6|10783.6|10777.6|10775.6|406
1610112900000|2021-01-08 13:35:00|10782.6|10780.6|10789.1|10787.1|10790.1|10788.1|10777.1|10775.1|466
1610113200000|2021-01-08 13:40:00|10788.6|10786.6|10789.1|10787.1|10791.1|10789.1|10786.6|10784.6|203
1610113500000|2021-01-08 13:45:00|10788.6|10786.6|10785.1|10783.1|10789.1|10787.1|10784.1|10782.1|163
1610113800000|2021-01-08 13:50:00|10785.6|10783.6|10788.1|10786.1|10793.6|10791.6|10785.6|10783.6|205
1610114100000|2021-01-08 13:55:00|10787.6|10785.6|10784.6|10782.6|10789.1|10787.1|10782.1|10780.1|224
1610114400000|2021-01-08 14:00:00|10785.1|10783.1|10786.6|10784.6|10786.6|10784.6|10781.6|10779.6|182
1610114700000|2021-01-08 14:05:00|10786.1|10784.1|10793.1|10791.1|10793.1|10791.1|10785.6|10783.6|222
1610115000000|2021-01-08 14:10:00|10793.6|10791.6|10790.6|10788.6|10793.6|10791.6|10786.6|10784.6|148
1610115300000|2021-01-08 14:15:00|10790.1|10788.1|10789.6|10787.6|10792.1|10790.1|10788.1|10786.1|157
1610115600000|2021-01-08 14:20:00|10790.1|10788.1|10792.1|10790.1|10794.1|10792.1|10788.1|10786.1|131
1610115900000|2021-01-08 14:25:00|10791.6|10789.6|10786.1|10784.1|10791.6|10789.6|10785.6|10783.6|129
1610116200000|2021-01-08 14:30:00|10786.6|10784.6|10791.6|10789.6|10793.6|10791.6|10777.6|10775.6|486
1610116500000|2021-01-08 14:35:00|10792.1|10790.1|10781.1|10779.1|10793.6|10791.6|10779.1|10777.1|439
1610116800000|2021-01-08 14:40:00|10783.1|10781.1|10789.6|10787.6|10792.6|10790.6|10782.6|10780.6|539
1610117100000|2021-01-08 14:45:00|10789.1|10787.1|10790.1|10788.1|10793.1|10791.1|10782.1|10780.1|394
1610117400000|2021-01-08 14:50:00|10790.6|10788.6|10795.1|10793.1|10798.6|10796.6|10788.1|10786.1|444
1610117700000|2021-01-08 14:55:00|10795.6|10793.6|10800.1|10798.1|10800.6|10798.6|10789.1|10787.1|732
1610118000000|2021-01-08 15:00:00|10801.6|10799.6|10814.1|10812.1|10814.6|10812.6|10801.1|10799.1|395
1610118300000|2021-01-08 15:05:00|10814.6|10812.6|10816.1|10814.1|10821.1|10819.1|10812.1|10810.1|449
1610118600000|2021-01-08 15:10:00|10817|10815|10811|10809|10817|10815|10810.5|10808.5|193
1610118900000|2021-01-08 15:15:00|10810|10808|10815|10813|10818|10816|10810|10808|406
1610119200000|2021-01-08 15:20:00|10815.5|10813.5|10803.5|10801.5|10818|10816|10802|10800|361
1610119500000|2021-01-08 15:25:00|10802.5|10800.5|10786|10784|10804|10802|10785.5|10783.5|485
1610119800000|2021-01-08 15:30:00|10785.5|10783.5|10799.5|10797.5|10802.5|10800.5|10785.5|10783.5|584
1610120100000|2021-01-08 15:35:00|10799|10797|10800|10798|10801|10799|10794|10792|341
1610120400000|2021-01-08 15:40:00|10799|10797|10804|10802|10806|10804|10799|10797|266
1610120700000|2021-01-08 15:45:00|10803.5|10801.5|10813|10811|10815|10813|10800.5|10798.5|410
1610121000000|2021-01-08 15:50:00|10812.5|10810.5|10804|10802|10813.5|10811.5|10803|10801|247
1610121300000|2021-01-08 15:55:00|10804.5|10802.5|10800|10798|10806|10804|10798|10796|321
1610121600000|2021-01-08 16:00:00|10800.5|10798.5|10796|10794|10802|10800|10794.5|10792.5|427
1610121900000|2021-01-08 16:05:00|10797|10795|10786|10784|10797|10795|10786|10784|352
1610122200000|2021-01-08 16:10:00|10786.5|10784.5|10788.5|10786.5|10792.5|10790.5|10782.5|10780.5|340
1610122500000|2021-01-08 16:15:00|10789|10787|10785|10783|10792|10790|10782|10780|881
1610122800000|2021-01-08 16:20:00|10784.5|10782.5|10784|10782|10787.5|10785.5|10772|10770|1133
1610123100000|2021-01-08 16:25:00|10783.5|10781.5|10799|10797|10800|10798|10777.5|10775.5|2925
1610123400000|2021-01-08 16:30:00|10798|10796|10804|10802|10806|10804|10790|10788|1406
1610123700000|2021-01-08 16:35:00|10805|10803|10804|10802|10809.5|10807.5|10802|10800|240
1610124000000|2021-01-08 16:40:00|10804.5|10802.5|10804|10802|10806.5|10804.5|10800.5|10798.5|326
1610124300000|2021-01-08 16:45:00|10803.5|10801.5|10801|10799|10804.5|10802.5|10799|10797|83
1610124600000|2021-01-08 16:50:00|10800.5|10798.5|10803|10801|10803|10801|10798.5|10796.5|45
1610124900000|2021-01-08 16:55:00|10803.5|10801.5|10809.5|10807.5|10809.5|10807.5|10800.5|10798.5|108
1610125200000|2021-01-08 17:00:00|10809|10807|10799|10797|10809|10807|10797.5|10795.5|72
1610125500000|2021-01-08 17:05:00|10798.5|10796.5|10810|10808|10811|10809|10798.5|10796.5|62
1610125800000|2021-01-08 17:10:00|10809.5|10807.5|10815|10813|10815|10813|10809|10807|54
1610126100000|2021-01-08 17:15:00|10814|10812|10818.5|10816.5|10820|10818|10814|10812|41
1610126400000|2021-01-08 17:20:00|10818|10816|10814|10812|10819|10817|10814|10812|17
1610126700000|2021-01-08 17:25:00|10814.5|10812.5|10819|10817|10820|10818|10814|10812|20
1610127000000|2021-01-08 17:30:00|10818.5|10816.5|10821|10819|10822.5|10820.5|10816.5|10814.5|22
1610127300000|2021-01-08 17:35:00|10821.5|10819.5|10819.5|10817.5|10823|10821|10818.5|10816.5|12
1610127600000|2021-01-08 17:40:00|10820|10818|10816|10814|10820.5|10818.5|10816|10814|7
1610127900000|2021-01-08 17:45:00|10816.5|10814.5|10807.5|10805.5|10817|10815|10806.5|10804.5|35
1610128200000|2021-01-08 17:50:00|10808|10806|10812|10810|10814|10812|10808|10806|17
1610128500000|2021-01-08 17:55:00|10811.5|10809.5|10807.5|10805.5|10814|10812|10807|10805|6
1610128800000|2021-01-08 18:00:00|10808|10806|10806|10804|10809.5|10807.5|10804|10802|11
1610129100000|2021-01-08 18:05:00|10806.5|10804.5|10811.5|10809.5|10811.5|10809.5|10806|10804|19
1610129400000|2021-01-08 18:10:00|10811|10809|10804.5|10802.5|10813|10811|10802.5|10800.5|35
1610129700000|2021-01-08 18:15:00|10805|10803|10794.5|10792.5|10805.5|10803.5|10794|10792|38
1610130000000|2021-01-08 18:20:00|10794|10792|10788.5|10786.5|10796.5|10794.5|10780|10778|86
1610130300000|2021-01-08 18:25:00|10788|10786|10789|10787|10796|10794|10787.5|10785.5|18
1610130600000|2021-01-08 18:30:00|10788.5|10786.5|10779|10777|10788.5|10786.5|10779|10777|13
1610130900000|2021-01-08 18:35:00|10778.5|10776.5|10781|10779|10788.5|10786.5|10774|10772|43
1610131200000|2021-01-08 18:40:00|10780.5|10778.5|10780.5|10778.5|10781|10779|10768.5|10766.5|35
1610131500000|2021-01-08 18:45:00|10780|10778|10782|10780|10784.5|10782.5|10777.5|10775.5|23
1610131800000|2021-01-08 18:50:00|10781.5|10779.5|10785|10783|10786.5|10784.5|10781.5|10779.5|38
1610132100000|2021-01-08 18:55:00|10785.5|10783.5|10787.5|10785.5|10789.5|10787.5|10783.5|10781.5|11
1610132400000|2021-01-08 19:00:00|10787|10785|10794|10792|10797.5|10795.5|10785.5|10783.5|17
1610132700000|2021-01-08 19:05:00|10794.5|10792.5|10793|10791|10798.5|10796.5|10792|10790|11
1610133000000|2021-01-08 19:10:00|10793.5|10791.5|10793.5|10791.5|10800.5|10798.5|10792.5|10790.5|12
1610133300000|2021-01-08 19:15:00|10793|10791|10792|10790|10794.5|10792.5|10788.5|10786.5|3
1610133600000|2021-01-08 19:20:00|10792.5|10790.5|10786.5|10784.5|10793.5|10791.5|10783|10781|6
1610133900000|2021-01-08 19:25:00|10787|10785|10792|10790|10793|10791|10783|10781|6
1610134200000|2021-01-08 19:30:00|10792.5|10790.5|10792|10790|10794.5|10792.5|10788.5|10786.5|19
1610134500000|2021-01-08 19:35:00|10792.5|10790.5|10797|10795|10797.5|10795.5|10791.5|10789.5|8
1610134800000|2021-01-08 19:40:00|10796.5|10794.5|10787|10785|10797|10795|10785|10783|8
1610135100000|2021-01-08 19:45:00|10787.5|10785.5|10797.5|10795.5|10798|10796|10785|10783|6
1610135400000|2021-01-08 19:50:00|10798|10796|10798|10796|10807.5|10805.5|10797.5|10795.5|12
1610135700000|2021-01-08 19:55:00|10797.5|10795.5|10800|10798|10801.5|10799.5|10797.5|10795.5|10
1610136000000|2021-01-08 20:00:00|10800.5|10798.5|10808.5|10806.5|10810.5|10808.5|10800.5|10798.5|3
1610136300000|2021-01-08 20:05:00|10808|10806|10811.5|10809.5|10813|10811|10807|10805|10
1610136600000|2021-01-08 20:10:00|10812|10810|10811.5|10809.5|10813|10811|10808.5|10806.5|5
1610136900000|2021-01-08 20:15:00|10812|10810|10809.5|10807.5|10813|10811|10805.5|10803.5|5
1610137200000|2021-01-08 20:20:00|10809|10807|10807.5|10805.5|10809.5|10807.5|10803|10801|3
1610137500000|2021-01-08 20:25:00|10808|10806|10812|10810|10812.5|10810.5|10806|10804|5
1610137800000|2021-01-08 20:30:00|10813|10811|10813|10811|10813|10811|10807.5|10805.5|9
1610138100000|2021-01-08 20:35:00|10812.5|10810.5|10812.5|10810.5|10814|10812|10812|10810|0
1610138400000|2021-01-08 20:40:00|10813.5|10811.5|10815.5|10813.5|10815.5|10813.5|10812|10810|0
1610138700000|2021-01-08 20:45:00|10816|10814|10819|10817|10821|10819|10816|10814|23
1610139000000|2021-01-08 20:50:00|10819.5|10817.5|10827|10825|10827|10825|10818|10816|22
1610139300000|2021-01-08 20:55:00|10826.5|10824.5|10836.8|10830.8|10836.9|10831|10826|10824|54
1610139600000|2021-01-08 21:00:00|10832.2|10826.2|10837.3|10831.3|10843.3|10837.3|10831.2|10825.2|0
1610139900000|2021-01-08 21:05:00|10837.7|10831.7|10831.1|10825.1|10837.7|10831.7|10829.5|10823.5|0
1610140200000|2021-01-08 21:10:00|10831.4|10825.4|10836.5|10830.5|10837.6|10831.6|10830|10824|0
1610140500000|2021-01-08 21:15:00|10836.6|10830.6|10835.1|10829.1|10836.6|10830.6|10835.1|10829.1|0
1610140800000|2021-01-08 21:20:00|10835.5|10829.5|10834|10828|10835.5|10829.5|10833.8|10827.8|0
1610141100000|2021-01-08 21:25:00|10834.2|10828.2|10834.9|10828.9|10835.1|10829.1|10833.6|10827.6|0
1610141400000|2021-01-08 21:30:00|10834.5|10828.5|10830.8|10824.8|10835.3|10829.3|10830.8|10824.8|0
1610141700000|2021-01-08 21:35:00|10830.9|10824.9|10834.7|10828.7|10834.7|10828.7|10830.9|10824.9|0
1610142000000|2021-01-08 21:40:00|10834.2|10828.2|10835.9|10829.9|10836|10830|10834.2|10828.2|0
1610142300000|2021-01-08 21:45:00|10835.8|10829.8|10836.8|10830.8|10836.8|10830.8|10834.5|10828.5|0
1610142600000|2021-01-08 21:50:00|10836.9|10830.9|10834.6|10828.6|10838.9|10832.9|10834.6|10828.6|0
1610142900000|2021-01-08 21:55:00|10834.5|10828.5|10833|10827|10834.6|10828.6|10832.3|10826.3|0
1610143200000|2021-01-08 22:00:00|10831|10825|10831|10825|10831|10825|10831|10825|0
1610319600000|2021-01-10 23:00:00|10815.4|10809.4|10823.4|10817.4|10828.6|10822.6|10815|10809|0
1610319900000|2021-01-10 23:05:00|10823.5|10817.5|10822.9|10816.9|10827.9|10821.9|10820.8|10814.8|0
1610320200000|2021-01-10 23:10:00|10823|10817|10819.5|10813.5|10826.3|10820.3|10816.9|10810.9|0
1610320500000|2021-01-10 23:15:00|10819.3|10813.3|10819.5|10813.5|10822.4|10816.4|10818|10812|0
1610320800000|2021-01-10 23:20:00|10819.6|10813.6|10821.3|10815.3|10822.9|10816.9|10814.6|10808.6|0
1610321100000|2021-01-10 23:25:00|10821.2|10815.2|10819.6|10813.6|10824|10818|10817.8|10811.8|0
1610321400000|2021-01-10 23:30:00|10819.7|10813.7|10819.7|10813.7|10820.1|10814.1|10815.2|10809.2|0
1610321700000|2021-01-10 23:35:00|10819.6|10813.6|10818|10812|10820.2|10814.2|10816.3|10810.3|0
1610322000000|2021-01-10 23:40:00|10817.9|10811.9|10810.7|10804.7|10819.1|10813.1|10810.7|10804.7|0
1610322300000|2021-01-10 23:45:00|10810.6|10804.6|10812.8|10806.8|10815.1|10809.1|10809.4|10803.4|0
1610322600000|2021-01-10 23:50:00|10812.5|10806.5|10809.4|10803.4|10812.8|10806.8|10808.9|10802.9|0
1610322900000|2021-01-10 23:55:00|10809.5|10803.5|10814.5|10808.5|10814.5|10808.5|10808.4|10802.4|0
1610323200000|2021-01-11 00:00:00|10814.7|10808.7|10822|10816|10823.5|10817.5|10812.8|10806.8|0
1610323500000|2021-01-11 00:05:00|10821.9|10815.9|10814.4|10808.4|10821.9|10815.9|10813.4|10807.4|0
1610323800000|2021-01-11 00:10:00|10814.1|10808.1|10818.7|10812.7|10822.3|10816.3|10812.8|10806.8|0
1610324100000|2021-01-11 00:15:00|10818.6|10812.6|10805.3|10799.3|10818.6|10812.6|10798.3|10792.3|0
1610324400000|2021-01-11 00:20:00|10805.4|10799.4|10807.8|10801.8|10807.9|10801.9|10802.8|10796.8|0
1610324700000|2021-01-11 00:25:00|10807.7|10801.7|10806.5|10800.5|10807.8|10801.8|10805.3|10799.3|0
1610325000000|2021-01-11 00:30:00|10806.9|10800.9|10800.5|10794.5|10807.7|10801.7|10800.5|10794.5|0
1610325300000|2021-01-11 00:35:00|10800.6|10794.6|10800.6|10794.6|10800.8|10794.8|10795.7|10789.7|0
1610325600000|2021-01-11 00:40:00|10800.5|10794.5|10800.4|10794.4|10800.6|10794.6|10798|10792|0
1610325900000|2021-01-11 00:45:00|10800|10794|10805.7|10799.7|10805.7|10799.7|10798.2|10792.2|0
1610326200000|2021-01-11 00:50:00|10805.6|10799.6|10805.7|10799.7|10806.9|10800.9|10801.7|10795.7|0
1610326500000|2021-01-11 00:55:00|10806.1|10800.1|10800|10794|10808.2|10802.2|10798.9|10792.9|0
1610326800000|2021-01-11 01:00:00|10799.6|10793.6|10796|10790|10799.9|10793.9|10795.9|10789.9|0
1610327100000|2021-01-11 01:05:00|10796.1|10790.1|10793.8|10787.8|10796.1|10790.1|10793.5|10787.5|0
1610327400000|2021-01-11 01:10:00|10796.1|10790.1|10796.8|10790.8|10797.9|10791.9|10793.6|10787.6|0
1610327700000|2021-01-11 01:15:00|10799|10793|10794.3|10788.3|10799|10793|10792|10786|0
1610328000000|2021-01-11 01:20:00|10794.4|10788.4|10801.6|10795.6|10804.2|10798.2|10794.3|10788.3|0
1610328300000|2021-01-11 01:25:00|10801.7|10795.7|10806.4|10800.4|10806.6|10800.6|10801.7|10795.7|0
1610328600000|2021-01-11 01:30:00|10806.3|10800.3|10803.6|10797.6|10806.3|10800.3|10801.2|10795.2|0
1610328900000|2021-01-11 01:35:00|10802.8|10796.8|10788.9|10782.9|10802.8|10796.8|10788.7|10782.7|0
1610329200000|2021-01-11 01:40:00|10789|10783|10789.1|10783.1|10796.4|10790.4|10788.9|10782.9|0
1610329500000|2021-01-11 01:45:00|10789|10783|10796.4|10790.4|10796.4|10790.4|10788.8|10782.8|0
1610329800000|2021-01-11 01:50:00|10795.3|10789.3|10794|10788|10797.7|10791.7|10791.4|10785.4|0
1610330100000|2021-01-11 01:55:00|10793.9|10787.9|10786.7|10780.7|10795.3|10789.3|10786.7|10780.7|0
1610330400000|2021-01-11 02:00:00|10786.6|10780.6|10778.7|10772.7|10789.2|10783.2|10778.5|10772.5|0
1610330700000|2021-01-11 02:05:00|10779.5|10773.5|10770.3|10764.3|10781.2|10775.2|10769.2|10763.2|0
1610331000000|2021-01-11 02:10:00|10770.2|10764.2|10776.2|10770.2|10778.8|10772.8|10770.2|10764.2|0
1610331300000|2021-01-11 02:15:00|10776.3|10770.3|10778.5|10772.5|10778.6|10772.6|10773.5|10767.5|0
1610331600000|2021-01-11 02:20:00|10778.6|10772.6|10783.8|10777.8|10784.9|10778.9|10776|10770|0
1610331900000|2021-01-11 02:25:00|10784.6|10778.6|10788.6|10782.6|10788.6|10782.6|10783.7|10777.7|0
1610332200000|2021-01-11 02:30:00|10788.5|10782.5|10786.3|10780.3|10790.9|10784.9|10783.8|10777.8|0
1610332500000|2021-01-11 02:35:00|10786.7|10780.7|10781.4|10775.4|10788.6|10782.6|10781.4|10775.4|0
1610332800000|2021-01-11 02:40:00|10781.3|10775.3|10783.7|10777.7|10784.9|10778.9|10778.6|10772.6|0
1610333100000|2021-01-11 02:45:00|10783.6|10777.6|10793.7|10787.7|10793.7|10787.7|10783.6|10777.6|0
1610333400000|2021-01-11 02:50:00|10793.3|10787.3|10791|10785|10793.7|10787.7|10788.6|10782.6|0
1610333700000|2021-01-11 02:55:00|10790.6|10784.6|10792.5|10786.5|10792.5|10786.5|10783.6|10777.6|0
1610334000000|2021-01-11 03:00:00|10792.4|10786.4|10791.2|10785.2|10793.7|10787.7|10788.6|10782.6|0
1610334300000|2021-01-11 03:05:00|10791.1|10785.1|10786.3|10780.3|10791.1|10785.1|10783.8|10777.8|0
1610334600000|2021-01-11 03:10:00|10786.4|10780.4|10780.6|10774.6|10786.4|10780.4|10777|10771|0
1610334900000|2021-01-11 03:15:00|10780.2|10774.2|10779.3|10773.3|10786.7|10780.7|10778.1|10772.1|0
1610335200000|2021-01-11 03:20:00|10779.2|10773.2|10777|10771|10781.9|10775.9|10777|10771|0
1610335500000|2021-01-11 03:25:00|10776.9|10770.9|10774.5|10768.5|10779.4|10773.4|10772.1|10766.1|0
1610335800000|2021-01-11 03:30:00|10774.4|10768.4|10781.5|10775.5|10781.6|10775.6|10772|10766|0
1610336100000|2021-01-11 03:35:00|10781.6|10775.6|10776.5|10770.5|10785.3|10779.3|10776.4|10770.4|0
1610336400000|2021-01-11 03:40:00|10776.7|10770.7|10781.6|10775.6|10781.7|10775.7|10776.5|10770.5|0
1610336700000|2021-01-11 03:45:00|10781.2|10775.2|10776.7|10770.7|10781.2|10775.2|10774.2|10768.2|0
1610337000000|2021-01-11 03:50:00|10776.6|10770.6|10779.1|10773.1|10781.5|10775.5|10776.5|10770.5|0
1610337300000|2021-01-11 03:55:00|10779.5|10773.5|10779|10773|10781.6|10775.6|10776.8|10770.8|0
1610337600000|2021-01-11 04:00:00|10778.8|10772.8|10781.5|10775.5|10783.9|10777.9|10776.3|10770.3|0
1610337900000|2021-01-11 04:05:00|10781.6|10775.6|10781.4|10775.4|10784|10778|10778.9|10772.9|0
1610338200000|2021-01-11 04:10:00|10781.3|10775.3|10779|10773|10781.4|10775.4|10778.8|10772.8|0
1610338500000|2021-01-11 04:15:00|10778.9|10772.9|10771.9|10765.9|10779|10773|10770.7|10764.7|0
1610338800000|2021-01-11 04:20:00|10771.8|10765.8|10773.8|10767.8|10774.2|10768.2|10771.6|10765.6|0
1610339100000|2021-01-11 04:25:00|10773.7|10767.7|10773.6|10767.6|10778.4|10772.4|10773.5|10767.5|0
1610339400000|2021-01-11 04:30:00|10773.5|10767.5|10767.9|10761.9|10773.6|10767.6|10766.1|10760.1|0
1610339700000|2021-01-11 04:35:00|10769|10763|10767.5|10761.5|10769.1|10763.1|10766.3|10760.3|0
1610340000000|2021-01-11 04:40:00|10767.4|10761.4|10766.2|10760.2|10768.8|10762.8|10766.1|10760.1|0
1610340300000|2021-01-11 04:45:00|10766.3|10760.3|10763.9|10757.9|10768.8|10762.8|10763.7|10757.7|0
1610340600000|2021-01-11 04:50:00|10764.2|10758.2|10765.8|10759.8|10768.4|10762.4|10763.3|10757.3|0
1610340900000|2021-01-11 04:55:00|10763.6|10757.6|10768.4|10762.4|10768.5|10762.5|10761.1|10755.1|0
1610341200000|2021-01-11 05:00:00|10768|10762|10766.1|10760.1|10768.5|10762.5|10766|10760|0
1610341500000|2021-01-11 05:05:00|10766.5|10760.5|10769.4|10763.4|10769.4|10763.4|10766.5|10760.5|0
1610341800000|2021-01-11 05:10:00|10769.3|10763.3|10769.3|10763.3|10769.5|10763.5|10766.8|10760.8|0
1610342100000|2021-01-11 05:15:00|10769.2|10763.2|10768|10762|10770.4|10764.4|10768|10762|0
1610342400000|2021-01-11 05:20:00|10768.1|10762.1|10769.1|10763.1|10769.3|10763.3|10766.5|10760.5|0
1610342700000|2021-01-11 05:25:00|10768.7|10762.7|10769.1|10763.1|10769.1|10763.1|10766.6|10760.6|0
1610343000000|2021-01-11 05:30:00|10769|10763|10769.4|10763.4|10769.4|10763.4|10766.6|10760.6|0
1610343300000|2021-01-11 05:35:00|10769.5|10763.5|10769.4|10763.4|10769.5|10763.5|10766.7|10760.7|0
1610343600000|2021-01-11 05:40:00|10769.3|10763.3|10761.9|10755.9|10769.4|10763.4|10761.9|10755.9|0
1610343900000|2021-01-11 05:45:00|10761.8|10755.8|10761.8|10755.8|10764.2|10758.2|10761.6|10755.6|0
1610344200000|2021-01-11 05:50:00|10761.7|10755.7|10761.9|10755.9|10764.5|10758.5|10761.7|10755.7|0
1610344500000|2021-01-11 05:55:00|10761.8|10755.8|10764.2|10758.2|10764.3|10758.3|10761.7|10755.7|0
1610344800000|2021-01-11 06:00:00|10764.5|10758.5|10761.7|10755.7|10764.5|10758.5|10761.7|10755.7|0
1610345100000|2021-01-11 06:05:00|10760.9|10754.9|10763.2|10757.2|10765.7|10759.7|10756|10750|0
1610345400000|2021-01-11 06:10:00|10763.1|10757.1|10765.5|10759.5|10765.5|10759.5|10760.6|10754.6|0
1610345700000|2021-01-11 06:15:00|10765.4|10759.4|10765.6|10759.6|10767.9|10761.9|10763.1|10757.1|0
1610346000000|2021-01-11 06:20:00|10765.5|10759.5|10768.8|10762.8|10770|10764|10765.3|10759.3|0
1610346300000|2021-01-11 06:25:00|10768.4|10762.4|10771.2|10765.2|10772.4|10766.4|10767.6|10761.6|0
1610346600000|2021-01-11 06:30:00|10770.8|10764.8|10775.5|10769.5|10775.5|10769.5|10770|10764|0
1610346900000|2021-01-11 06:35:00|10775.4|10769.4|10776.4|10770.4|10777.8|10771.8|10775.3|10769.3|0
1610347200000|2021-01-11 06:40:00|10776.8|10770.8|10770.8|10764.8|10777.6|10771.6|10770.8|10764.8|0
1610347500000|2021-01-11 06:45:00|10770.9|10764.9|10771|10765|10773.6|10767.6|10770.9|10764.9|0
1610347800000|2021-01-11 06:50:00|10771.1|10765.1|10773.2|10767.2|10773.6|10767.6|10770.9|10764.9|0
1610348100000|2021-01-11 06:55:00|10773.3|10767.3|10773.2|10767.2|10773.3|10767.3|10773.2|10767.2|0
1610348400000|2021-01-11 07:00:00|10770.5|10768.5|10773.5|10771.5|10778|10776|10766.5|10764.5|104
1610348700000|2021-01-11 07:05:00|10774|10772|10777|10775|10778.5|10776.5|10772.5|10770.5|58
1610349000000|2021-01-11 07:10:00|10776.5|10774.5|10776.5|10774.5|10781|10779|10776|10774|38
1610349300000|2021-01-11 07:15:00|10777|10775|10778.5|10776.5|10781|10779|10776.5|10774.5|27
1610349600000|2021-01-11 07:20:00|10779|10777|10782.5|10780.5|10783|10781|10779|10777|24
1610349900000|2021-01-11 07:25:00|10783|10781|10788.5|10786.5|10789|10787|10782.5|10780.5|32
1610350200000|2021-01-11 07:30:00|10789|10787|10784.5|10782.5|10789|10787|10783|10781|39
1610350500000|2021-01-11 07:35:00|10784|10782|10779.5|10777.5|10784.5|10782.5|10778.5|10776.5|54
1610350800000|2021-01-11 07:40:00|10779|10777|10781.5|10779.5|10783|10781|10777.5|10775.5|29
1610351100000|2021-01-11 07:45:00|10781|10779|10786.5|10784.5|10789.5|10787.5|10780.5|10778.5|45
1610351400000|2021-01-11 07:50:00|10787|10785|10791|10789|10792|10790|10786|10784|34
1610351700000|2021-01-11 07:55:00|10790.5|10788.5|10792.5|10790.5|10793|10791|10786|10784|108
1610352000000|2021-01-11 08:00:00|10793.5|10791.5|10805.5|10803.5|10813.5|10811.5|10788|10786|1044
1610352300000|2021-01-11 08:05:00|10804|10802|10819.5|10817.5|10825.5|10823.5|10802|10800|421
1610352600000|2021-01-11 08:10:00|10819|10817|10808.5|10806.5|10821.5|10819.5|10803.5|10801.5|356
1610352900000|2021-01-11 08:15:00|10809|10807|10808.5|10806.5|10812|10810|10805|10803|174
1610353200000|2021-01-11 08:20:00|10808|10806|10789.5|10787.5|10808|10806|10788|10786|346
1610353500000|2021-01-11 08:25:00|10789|10787|10785|10783|10790.5|10788.5|10776|10774|301
1610353800000|2021-01-11 08:30:00|10785.5|10783.5|10755.5|10753.5|10786|10784|10751|10749|764
1610354100000|2021-01-11 08:35:00|10756|10754|10767.5|10765.5|10768|10766|10750.5|10748.5|570
1610354400000|2021-01-11 08:40:00|10767.7|10765.7|10764.2|10762.2|10770.7|10768.7|10761.2|10759.2|223
1610354700000|2021-01-11 08:45:00|10763.7|10761.7|10768.7|10766.7|10772.2|10770.2|10760.2|10758.2|160
1610355000000|2021-01-11 08:50:00|10768.2|10766.2|10776.2|10774.2|10778.7|10776.7|10767.7|10765.7|176
1610355300000|2021-01-11 08:55:00|10776.7|10774.7|10784.7|10782.7|10786.2|10784.2|10773.2|10771.2|165
1610355600000|2021-01-11 09:00:00|10785.2|10783.2|10794.2|10792.2|10795.7|10793.7|10781.7|10779.7|228
1610355900000|2021-01-11 09:05:00|10794.7|10792.7|10788.2|10786.2|10794.7|10792.7|10787.2|10785.2|263
1610356200000|2021-01-11 09:10:00|10787.7|10785.7|10784.7|10782.7|10790.2|10788.2|10778.2|10776.2|185
1610356500000|2021-01-11 09:15:00|10784.2|10782.2|10786.2|10784.2|10788.7|10786.7|10782.2|10780.2|179
1610356800000|2021-01-11 09:20:00|10785.7|10783.7|10792.2|10790.2|10793.2|10791.2|10785.7|10783.7|106
1610357100000|2021-01-11 09:25:00|10792.7|10790.7|10791.7|10789.7|10794.2|10792.2|10785.2|10783.2|204
1610357400000|2021-01-11 09:30:00|10792.2|10790.2|10794.2|10792.2|10795.2|10793.2|10788.7|10786.7|210
1610357700000|2021-01-11 09:35:00|10794.7|10792.7|10789.2|10787.2|10796.2|10794.2|10789.2|10787.2|113
1610358000000|2021-01-11 09:40:00|10789.7|10787.7|10790.7|10788.7|10796.2|10794.2|10788.7|10786.7|103
1610358300000|2021-01-11 09:45:00|10791.2|10789.2|10793.2|10791.2|10794.2|10792.2|10789.2|10787.2|100
1610358600000|2021-01-11 09:50:00|10793.7|10791.7|10791.2|10789.2|10793.7|10791.7|10788.2|10786.2|200
1610358900000|2021-01-11 09:55:00|10791.7|10789.7|10788.2|10786.2|10791.7|10789.7|10787.2|10785.2|120
1610359200000|2021-01-11 10:00:00|10786.7|10784.7|10791.2|10789.2|10792.2|10790.2|10786.2|10784.2|162
1610359500000|2021-01-11 10:05:00|10791.7|10789.7|10798.2|10796.2|10801.2|10799.2|10790.2|10788.2|226
1610359800000|2021-01-11 10:10:00|10798.7|10796.7|10799.2|10797.2|10800.2|10798.2|10796.7|10794.7|69
1610360100000|2021-01-11 10:15:00|10800.2|10798.2|10808.2|10806.2|10808.2|10806.2|10800.2|10798.2|109
1610360400000|2021-01-11 10:20:00|10808.7|10806.7|10812.7|10810.7|10814.2|10812.2|10808.2|10806.2|123
1610360700000|2021-01-11 10:25:00|10813.2|10811.2|10817.2|10815.2|10817.7|10815.7|10812.2|10810.2|117
1610361000000|2021-01-11 10:30:00|10816.7|10814.7|10833.7|10831.7|10833.7|10831.7|10816.7|10814.7|282
1610361300000|2021-01-11 10:35:00|10834.2|10832.2|10837.2|10835.2|10841.2|10839.2|10832.7|10830.7|247
1610361600000|2021-01-11 10:40:00|10837.7|10835.7|10834.2|10832.2|10839.2|10837.2|10832.2|10830.2|274
1610361900000|2021-01-11 10:45:00|10835.7|10833.7|10840.2|10838.2|10844.2|10842.2|10833.2|10831.2|196
1610362200000|2021-01-11 10:50:00|10840.7|10838.7|10841.7|10839.7|10843.2|10841.2|10838.2|10836.2|187
1610362500000|2021-01-11 10:55:00|10842.2|10840.2|10845.2|10843.2|10847.2|10845.2|10841.7|10839.7|94
1610362800000|2021-01-11 11:00:00|10844.2|10842.2|10846.2|10844.2|10847.2|10845.2|10843.7|10841.7|162
1610363100000|2021-01-11 11:05:00|10846.7|10844.7|10844.2|10842.2|10848.2|10846.2|10842.2|10840.2|181
1610363400000|2021-01-11 11:10:00|10844.7|10842.7|10834.2|10832.2|10845.2|10843.2|10834.2|10832.2|246
1610363700000|2021-01-11 11:15:00|10833.7|10831.7|10836.7|10834.7|10837.7|10835.7|10833.2|10831.2|111
1610364000000|2021-01-11 11:20:00|10836.2|10834.2|10836.2|10834.2|10837.2|10835.2|10832.2|10830.2|74
1610364300000|2021-01-11 11:25:00|10835.7|10833.7|10836.7|10834.7|10838.2|10836.2|10833.7|10831.7|73
1610364600000|2021-01-11 11:30:00|10836.2|10834.2|10848.7|10846.7|10850.2|10848.2|10835.7|10833.7|224
1610364900000|2021-01-11 11:35:00|10849.2|10847.2|10854.7|10852.7|10855.7|10853.7|10847.7|10845.7|235
1610365200000|2021-01-11 11:40:00|10855.2|10853.2|10855.7|10853.7|10859.2|10857.2|10853.7|10851.7|158
1610365500000|2021-01-11 11:45:00|10855.2|10853.2|10864.2|10862.2|10864.2|10862.2|10854.2|10852.2|222
1610365800000|2021-01-11 11:50:00|10863.7|10861.7|10867.2|10865.2|10868.2|10866.2|10861.2|10859.2|166
1610366100000|2021-01-11 11:55:00|10866.7|10864.7|10866.2|10864.2|10868.7|10866.7|10864.7|10862.7|129
1610366400000|2021-01-11 12:00:00|10866.7|10864.7|10870.2|10868.2|10874.2|10872.2|10866.2|10864.2|208
1610366700000|2021-01-11 12:05:00|10869.7|10867.7|10868.2|10866.2|10870.7|10868.7|10866.2|10864.2|159
1610367000000|2021-01-11 12:10:00|10867.7|10865.7|10865.7|10863.7|10869.2|10867.2|10863.2|10861.2|214
1610367300000|2021-01-11 12:15:00|10865.2|10863.2|10855.2|10853.2|10866.2|10864.2|10855.2|10853.2|153
1610367600000|2021-01-11 12:20:00|10854.7|10852.7|10862.2|10860.2|10866.2|10864.2|10854.2|10852.2|123
1610367900000|2021-01-11 12:25:00|10861.7|10859.7|10865.7|10863.7|10865.7|10863.7|10860.2|10858.2|114
1610368200000|2021-01-11 12:30:00|10866.2|10864.2|10865.2|10863.2|10869.2|10867.2|10864.7|10862.7|95
1610368500000|2021-01-11 12:35:00|10865.7|10863.7|10867.2|10865.2|10868.2|10866.2|10863.2|10861.2|265
1610368800000|2021-01-11 12:40:00|10868|10866|10868|10866|10870|10868|10865|10863|124
1610369100000|2021-01-11 12:45:00|10867.5|10865.5|10865|10863|10870.5|10868.5|10865|10863|138
1610369400000|2021-01-11 12:50:00|10863|10861|10862|10860|10866|10864|10861|10859|194
1610369700000|2021-01-11 12:55:00|10863.5|10861.5|10866|10864|10870|10868|10863|10861|180
1610370000000|2021-01-11 13:00:00|10865.5|10863.5|10849|10847|10865.5|10863.5|10849|10847|376
1610370300000|2021-01-11 13:05:00|10848.5|10846.5|10856.5|10854.5|10860|10858|10847|10845|423
1610370600000|2021-01-11 13:10:00|10856|10854|10867|10865|10867|10865|10855.5|10853.5|436
1610370900000|2021-01-11 13:15:00|10866.5|10864.5|10857|10855|10867|10865|10857|10855|1235
1610371200000|2021-01-11 13:20:00|10856|10854|10857|10855|10859|10857|10851|10849|226
1610371500000|2021-01-11 13:25:00|10856.5|10854.5|10852|10850|10856.5|10854.5|10851.5|10849.5|169
1610371800000|2021-01-11 13:30:00|10851|10849|10848|10846|10853|10851|10846|10844|318
1610372100000|2021-01-11 13:35:00|10848.5|10846.5|10842.5|10840.5|10852|10850|10841.5|10839.5|295
1610372400000|2021-01-11 13:40:00|10841|10839|10838|10836|10843|10841|10836|10834|280
1610372700000|2021-01-11 13:45:00|10837.5|10835.5|10830|10828|10845|10843|10830|10828|287
1610373000000|2021-01-11 13:50:00|10832|10830|10831|10829|10833|10831|10826|10824|498
1610373300000|2021-01-11 13:55:00|10831.5|10829.5|10826.5|10824.5|10839.5|10837.5|10826.5|10824.5|379
1610373600000|2021-01-11 14:00:00|10825.5|10823.5|10824|10822|10827|10825|10818|10816|317
1610373900000|2021-01-11 14:05:00|10823.5|10821.5|10829|10827|10830.5|10828.5|10818|10816|321
1610374200000|2021-01-11 14:10:00|10830|10828|10830|10828|10832|10830|10825.5|10823.5|214
1610374500000|2021-01-11 14:15:00|10829.5|10827.5|10824|10822|10832|10830|10819.5|10817.5|555
1610374800000|2021-01-11 14:20:00|10823|10821|10831|10829|10831.5|10829.5|10820|10818|281
1610375100000|2021-01-11 14:25:00|10830.5|10828.5|10831.5|10829.5|10835|10833|10826.5|10824.5|228
1610375400000|2021-01-11 14:30:00|10832|10830|10846.5|10844.5|10850.5|10848.5|10831|10829|1038
1610375700000|2021-01-11 14:35:00|10846|10844|10841.5|10839.5|10848.5|10846.5|10829|10827|521
1610376000000|2021-01-11 14:40:00|10841|10839|10855|10853|10857|10855|10840|10838|939
1610376300000|2021-01-11 14:45:00|10855.5|10853.5|10850|10848|10857|10855|10840.5|10838.5|495
1610376600000|2021-01-11 14:50:00|10849|10847|10857|10855|10857|10855|10845|10843|420
1610376900000|2021-01-11 14:55:00|10858|10856|10855|10853|10865|10863|10853|10851|640
1610377200000|2021-01-11 15:00:00|10855.5|10853.5|10840.5|10838.5|10859.5|10857.5|10839.5|10837.5|475
1610377500000|2021-01-11 15:05:00|10841|10839|10852|10850|10852.5|10850.5|10840|10838|404
1610377800000|2021-01-11 15:10:00|10851.5|10849.5|10855|10853|10856.5|10854.5|10845.5|10843.5|633
1610378100000|2021-01-11 15:15:00|10854.5|10852.5|10863.5|10861.5|10868.5|10866.5|10852.5|10850.5|329
1610378400000|2021-01-11 15:20:00|10864|10862|10869.5|10867.5|10870.5|10868.5|10858|10856|257
1610378700000|2021-01-11 15:25:00|10869|10867|10877.5|10875.5|10877.5|10875.5|10868.5|10866.5|278
1610379000000|2021-01-11 15:30:00|10878|10876|10877.5|10875.5|10880.5|10878.5|10876.5|10874.5|611
1610379300000|2021-01-11 15:35:00|10878|10876|10877.5|10875.5|10879.5|10877.5|10873.5|10871.5|357
1610379600000|2021-01-11 15:40:00|10878|10876|10876.5|10874.5|10882.5|10880.5|10873.5|10871.5|236
1610379900000|2021-01-11 15:45:00|10876|10874|10870.5|10868.5|10876|10874|10867|10865|312
1610380200000|2021-01-11 15:50:00|10869.5|10867.5|10880.5|10878.5|10880.5|10878.5|10869|10867|207
1610380500000|2021-01-11 15:55:00|10879.5|10877.5|10884.5|10882.5|10885.5|10883.5|10876.5|10874.5|208
1610380800000|2021-01-11 16:00:00|10884|10882|10878.5|10876.5|10886.5|10884.5|10876|10874|404
1610381100000|2021-01-11 16:05:00|10879|10877|10875.5|10873.5|10880.5|10878.5|10873|10871|253
1610381400000|2021-01-11 16:10:00|10876|10874|10871|10869|10876.5|10874.5|10867.5|10865.5|377
1610381700000|2021-01-11 16:15:00|10871.5|10869.5|10880.5|10878.5|10881.5|10879.5|10870|10868|474
1610382000000|2021-01-11 16:20:00|10882|10880|10885.5|10883.5|10886|10884|10875.5|10873.5|770
1610382300000|2021-01-11 16:25:00|10885|10883|10876|10874|10894.5|10892.5|10875.5|10873.5|2753
1610382600000|2021-01-11 16:30:00|10876.5|10874.5|10881|10879|10883|10881|10870.5|10868.5|1438
1610382900000|2021-01-11 16:35:00|10880.5|10878.5|10881|10879|10883|10881|10871.5|10869.5|605
1610383200000|2021-01-11 16:40:00|10881.5|10879.5|10874.5|10872.5|10882|10880|10873.5|10871.5|113
1610383500000|2021-01-11 16:45:00|10875|10873|10873.5|10871.5|10876.5|10874.5|10870.5|10868.5|559
1610383800000|2021-01-11 16:50:00|10874|10872|10872.5|10870.5|10874.5|10872.5|10870|10868|38
1610384100000|2021-01-11 16:55:00|10872|10870|10870.5|10868.5|10874.5|10872.5|10869.5|10867.5|31
1610384400000|2021-01-11 17:00:00|10871|10869|10870|10868|10872.5|10870.5|10869|10867|27
1610384700000|2021-01-11 17:05:00|10870.5|10868.5|10871.5|10869.5|10871.5|10869.5|10867.5|10865.5|29
1610385000000|2021-01-11 17:10:00|10872.5|10870.5|10870|10868|10876.5|10874.5|10869.5|10867.5|24
1610385300000|2021-01-11 17:15:00|10870.5|10868.5|10867.5|10865.5|10872.5|10870.5|10866|10864|43
1610385600000|2021-01-11 17:20:00|10868|10866|10869|10867|10869|10867|10867|10865|2
1610385900000|2021-01-11 17:25:00|10868.5|10866.5|10868|10866|10869.5|10867.5|10867.5|10865.5|24
1610386200000|2021-01-11 17:30:00|10868.5|10866.5|10873|10871|10874|10872|10867.5|10865.5|34
1610386500000|2021-01-11 17:35:00|10872.5|10870.5|10875|10873|10877.5|10875.5|10872|10870|11
1610386800000|2021-01-11 17:40:00|10874.5|10872.5|10874.5|10872.5|10876|10874|10872|10870|11
1610387100000|2021-01-11 17:45:00|10875|10873|10875|10873|10878|10876|10873.5|10871.5|23
1610387400000|2021-01-11 17:50:00|10875.5|10873.5|10876.5|10874.5|10879|10877|10875|10873|47
1610387700000|2021-01-11 17:55:00|10877|10875|10876.5|10874.5|10879|10877|10874.5|10872.5|10
1610388000000|2021-01-11 18:00:00|10877|10875|10878.5|10876.5|10881|10879|10877|10875|2
1610388300000|2021-01-11 18:05:00|10879|10877|10878.5|10876.5|10882.5|10880.5|10878|10876|4
1610388600000|2021-01-11 18:10:00|10878|10876|10882|10880|10883|10881|10878|10876|14
1610388900000|2021-01-11 18:15:00|10882.5|10880.5|10881.5|10879.5|10883|10881|10880.5|10878.5|8
1610389200000|2021-01-11 18:20:00|10881|10879|10883.5|10881.5|10884.5|10882.5|10879.5|10877.5|35
1610389500000|2021-01-11 18:25:00|10883|10881|10878|10876|10883|10881|10873.5|10871.5|37
1610389800000|2021-01-11 18:30:00|10877.5|10875.5|10874|10872|10878.5|10876.5|10873.5|10871.5|41
1610390100000|2021-01-11 18:35:00|10873.5|10871.5|10874|10872|10875.5|10873.5|10872.5|10870.5|19
1610390400000|2021-01-11 18:40:00|10873.5|10871.5|10867|10865|10874|10872|10864.5|10862.5|24
1610390700000|2021-01-11 18:45:00|10867.5|10865.5|10862|10860|10868|10866|10861|10859|21
1610391000000|2021-01-11 18:50:00|10861.5|10859.5|10869|10867|10869.5|10867.5|10861|10859|20
1610391300000|2021-01-11 18:55:00|10869.5|10867.5|10866|10864|10870|10868|10866|10864|5
1610391600000|2021-01-11 19:00:00|10865.5|10863.5|10864|10862|10865.5|10863.5|10862.5|10860.5|18
1610391900000|2021-01-11 19:05:00|10863.5|10861.5|10864.5|10862.5|10865.5|10863.5|10863|10861|4
1610392200000|2021-01-11 19:10:00|10865|10863|10867|10865|10868|10866|10862.5|10860.5|14
1610392500000|2021-01-11 19:15:00|10866.5|10864.5|10861|10859|10867|10865|10860.5|10858.5|19
1610392800000|2021-01-11 19:20:00|10861.5|10859.5|10861|10859|10863|10861|10856|10854|19
1610393100000|2021-01-11 19:25:00|10861.5|10859.5|10860|10858|10862|10860|10858|10856|4
1610393400000|2021-01-11 19:30:00|10859.5|10857.5|10860.5|10858.5|10863|10861|10858|10856|13
1610393700000|2021-01-11 19:35:00|10861|10859|10860.5|10858.5|10862|10860|10858|10856|8
1610394000000|2021-01-11 19:40:00|10860|10858|10862.5|10860.5|10864|10862|10860|10858|6
1610394300000|2021-01-11 19:45:00|10862|10860|10867|10865|10869|10867|10862|10860|11
1610394600000|2021-01-11 19:50:00|10866.5|10864.5|10868.5|10866.5|10868.5|10866.5|10863|10861|8
1610394900000|2021-01-11 19:55:00|10868|10866|10872.5|10870.5|10873|10871|10868|10866|15
1610395200000|2021-01-11 20:00:00|10872|10870|10871|10869|10874|10872|10869|10867|15
1610395500000|2021-01-11 20:05:00|10870.5|10868.5|10864.5|10862.5|10870.5|10868.5|10863.5|10861.5|26
1610395800000|2021-01-11 20:10:00|10864|10862|10862.5|10860.5|10865.5|10863.5|10862|10860|21
1610396100000|2021-01-11 20:15:00|10863|10861|10862|10860|10865|10863|10860|10858|26
1610396400000|2021-01-11 20:20:00|10863.5|10861.5|10865|10863|10865.5|10863.5|10859|10857|7
1610396700000|2021-01-11 20:25:00|10865.5|10863.5|10863|10861|10870.5|10868.5|10861.5|10859.5|14
1610397000000|2021-01-11 20:30:00|10863.5|10861.5|10870.5|10868.5|10873|10871|10863.5|10861.5|9
1610397300000|2021-01-11 20:35:00|10871|10869|10866|10864|10874|10872|10865.5|10863.5|14
1610397600000|2021-01-11 20:40:00|10865.5|10863.5|10868|10866|10870.5|10868.5|10863.5|10861.5|6
1610397900000|2021-01-11 20:45:00|10867.5|10865.5|10880|10878|10880|10878|10867.5|10865.5|20
1610398200000|2021-01-11 20:50:00|10879.5|10877.5|10874|10872|10883|10881|10874|10872|14
1610398500000|2021-01-11 20:55:00|10873.5|10871.5|10870.5|10864.5|10873.5|10871.5|10865|10863|103
1610398800000|2021-01-11 21:00:00|10870.4|10864.4|10877.7|10871.7|10883.8|10877.8|10864.1|10858.1|0
1610399100000|2021-01-11 21:05:00|10877.6|10871.6|10873|10867|10877.6|10871.6|10871.8|10865.8|0
1610399400000|2021-01-11 21:10:00|10873.1|10867.1|10877.1|10871.1|10878.6|10872.6|10870.7|10864.7|0
1610399700000|2021-01-11 21:15:00|10877|10871|10877.6|10871.6|10877.6|10871.6|10874.5|10868.5|0
1610400000000|2021-01-11 21:20:00|10877.4|10871.4|10875.4|10869.4|10878.1|10872.1|10875|10869|0
1610400300000|2021-01-11 21:25:00|10875.6|10869.6|10875.9|10869.9|10875.9|10869.9|10875|10869|0
1610400600000|2021-01-11 21:30:00|10875.8|10869.8|10873.3|10867.3|10876|10870|10872|10866|0
1610400900000|2021-01-11 21:35:00|10873.2|10867.2|10872|10866|10873.3|10867.3|10870.4|10864.4|0
1610401200000|2021-01-11 21:40:00|10872.1|10866.1|10872.6|10866.6|10873.8|10867.8|10872|10866|0
1610401500000|2021-01-11 21:45:00|10872.5|10866.5|10872|10866|10873.3|10867.3|10870.9|10864.9|0
1610401800000|2021-01-11 21:50:00|10871.9|10865.9|10868.1|10862.1|10872.6|10866.6|10867.5|10861.5|0
1610402100000|2021-01-11 21:55:00|10868.6|10862.6|10869.5|10863.5|10869.9|10863.9|10867.5|10861.5|0
1610402400000|2021-01-11 22:00:00|10869.7|10863.7|10869.7|10863.7|10870.4|10864.4|10869|10863|0
1610402700000|2021-01-11 22:05:00|10869.9|10863.9|10870.6|10864.6|10870.6|10864.6|10869.9|10863.9|0
1610403000000|2021-01-11 22:10:00|10870.8|10864.8|10870.8|10864.8|10870.8|10864.8|10870.8|10864.8|0
1610403300000|2021-01-11 22:15:00|10871|10865|10870.8|10864.8|10871|10865|10870.6|10864.6|0
1610403600000|2021-01-11 22:20:00|10871.3|10865.3|10870.8|10864.8|10871.3|10865.3|10870.8|10864.8|0
1610403900000|2021-01-11 22:25:00|10871.3|10865.3|10871.3|10865.3|10871.3|10865.3|10870.8|10864.8|0
1610404500000|2021-01-11 22:35:00|10871|10865|10870.6|10864.6|10871.3|10865.3|10870.6|10864.6|0
1610404800000|2021-01-11 22:40:00|10869.9|10863.9|10870.1|10864.1|10870.6|10864.6|10869.9|10863.9|0
1610405100000|2021-01-11 22:45:00|10870.4|10864.4|10871.3|10865.3|10871.3|10865.3|10870.4|10864.4|0
1610405400000|2021-01-11 22:50:00|10871.5|10865.5|10871.3|10865.3|10871.5|10865.5|10871.3|10865.3|0
1610405700000|2021-01-11 22:55:00|10871|10865|10871.9|10865.9|10872.6|10866.6|10871|10865|0
1610406000000|2021-01-11 23:00:00|10873|10867|10869.1|10863.1|10876.5|10870.5|10867|10861|0
1610406300000|2021-01-11 23:05:00|10869.3|10863.3|10869.6|10863.6|10871.2|10865.2|10867.8|10861.8|0
1610406600000|2021-01-11 23:10:00|10869.8|10863.8|10873.6|10867.6|10874.9|10868.9|10869.8|10863.8|0
1610406900000|2021-01-11 23:15:00|10873.5|10867.5|10874.6|10868.6|10875.2|10869.2|10871.2|10865.2|0
1610407200000|2021-01-11 23:20:00|10874.8|10868.8|10878.1|10872.1|10879.1|10873.1|10874.8|10868.8|0
1610407500000|2021-01-11 23:25:00|10878.3|10872.3|10878.1|10872.1|10878.6|10872.6|10876.5|10870.5|0
1610407800000|2021-01-11 23:30:00|10878.3|10872.3|10882|10876|10883.6|10877.6|10878.3|10872.3|0
1610408100000|2021-01-11 23:35:00|10882.1|10876.1|10882|10876|10882.6|10876.6|10881.5|10875.5|0
1610408400000|2021-01-11 23:40:00|10882.1|10876.1|10883.1|10877.1|10883.1|10877.1|10879.7|10873.7|0
1610408700000|2021-01-11 23:45:00|10883|10877|10875.8|10869.8|10883.4|10877.4|10874.1|10868.1|0
1610409000000|2021-01-11 23:50:00|10876.3|10870.3|10878.4|10872.4|10878.4|10872.4|10873.8|10867.8|0
1610409300000|2021-01-11 23:55:00|10877.9|10871.9|10881.3|10875.3|10882.4|10876.4|10875|10869|0
1610409600000|2021-01-12 00:00:00|10881.4|10875.4|10881.8|10875.8|10882.3|10876.3|10874.4|10868.4|0
1610409900000|2021-01-12 00:05:00|10881.7|10875.7|10883.9|10877.9|10885.8|10879.8|10877.8|10871.8|0
1610410200000|2021-01-12 00:10:00|10883.7|10877.7|10883.9|10877.9|10885.2|10879.2|10882.3|10876.3|0
1610410500000|2021-01-12 00:15:00|10883.7|10877.7|10886.3|10880.3|10891|10885|10881.3|10875.3|0
1610410800000|2021-01-12 00:20:00|10885.1|10879.1|10875.4|10869.4|10886.2|10880.2|10874|10868|0
1610411100000|2021-01-12 00:25:00|10875.8|10869.8|10883.8|10877.8|10883.8|10877.8|10874.2|10868.2|0
1610411400000|2021-01-12 00:30:00|10883.7|10877.7|10882.6|10876.6|10883.8|10877.8|10881.2|10875.2|0
1610411700000|2021-01-12 00:35:00|10882.5|10876.5|10886.3|10880.3|10888.7|10882.7|10881.3|10875.3|0
1610412000000|2021-01-12 00:40:00|10886.4|10880.4|10891.2|10885.2|10893.6|10887.6|10884|10878|0
1610412300000|2021-01-12 00:45:00|10892.8|10886.8|10900.1|10894.1|10905.4|10899.4|10892.8|10886.8|0
1610412600000|2021-01-12 00:50:00|10900|10894|10903.8|10897.8|10909.7|10903.7|10900|10894|0
1610412900000|2021-01-12 00:55:00|10903.9|10897.9|10904.7|10898.7|10909.4|10903.4|10902.7|10896.7|0
1610413200000|2021-01-12 01:00:00|10904.8|10898.8|10900.2|10894.2|10905|10899|10900.1|10894.1|0
1610413500000|2021-01-12 01:05:00|10901|10895|10904.9|10898.9|10905.9|10899.9|10898.9|10892.9|0
1610413800000|2021-01-12 01:10:00|10905|10899|10907.6|10901.6|10911.2|10905.2|10904|10898|0
1610414100000|2021-01-12 01:15:00|10907.2|10901.2|10906|10900|10908.8|10902.8|10896.3|10890.3|0
1610414400000|2021-01-12 01:20:00|10906.1|10900.1|10893.7|10887.7|10906.1|10900.1|10891.3|10885.3|0
1610414700000|2021-01-12 01:25:00|10893.3|10887.3|10880.2|10874.2|10893.6|10887.6|10880.2|10874.2|0
1610415000000|2021-01-12 01:30:00|10880.1|10874.1|10891.1|10885.1|10895.8|10889.8|10873.7|10867.7|0
1610415300000|2021-01-12 01:35:00|10891.2|10885.2|10881.5|10875.5|10893.6|10887.6|10881.5|10875.5|0
1610415600000|2021-01-12 01:40:00|10881.6|10875.6|10886.5|10880.5|10886.5|10880.5|10878.9|10872.9|0
1610415900000|2021-01-12 01:45:00|10886.4|10880.4|10889.1|10883.1|10889.1|10883.1|10884|10878|0
1610416200000|2021-01-12 01:50:00|10889.5|10883.5|10893.9|10887.9|10894|10888|10889.1|10883.1|0
1610416500000|2021-01-12 01:55:00|10893.5|10887.5|10895.2|10889.2|10899|10893|10891.6|10885.6|0
1610416800000|2021-01-12 02:00:00|10895.6|10889.6|10891.6|10885.6|10901.3|10895.3|10891.4|10885.4|0
1610417100000|2021-01-12 02:05:00|10891.7|10885.7|10894.1|10888.1|10894.1|10888.1|10889|10883|0
1610417400000|2021-01-12 02:10:00|10894.2|10888.2|10889.1|10883.1|10896.5|10890.5|10889|10883|0
1610417700000|2021-01-12 02:15:00|10889.2|10883.2|10889.3|10883.3|10889.3|10883.3|10884.3|10878.3|0
1610418000000|2021-01-12 02:20:00|10890.1|10884.1|10889.3|10883.3|10891.7|10885.7|10884.3|10878.3|0
1610418300000|2021-01-12 02:25:00|10889.4|10883.4|10893.1|10887.1|10894.3|10888.3|10887|10881|0
1610418600000|2021-01-12 02:30:00|10893.5|10887.5|10891.9|10885.9|10894.4|10888.4|10887|10881|0
1610418900000|2021-01-12 02:35:00|10892|10886|10893.3|10887.3|10894.4|10888.4|10887.2|10881.2|0
1610419200000|2021-01-12 02:40:00|10893.7|10887.7|10891.9|10885.9|10894.5|10888.5|10891.9|10885.9|0
1610419500000|2021-01-12 02:45:00|10892|10886|10889.6|10883.6|10894.4|10888.4|10889.5|10883.5|0
1610419800000|2021-01-12 02:50:00|10889.5|10883.5|10888.3|10882.3|10889.5|10883.5|10887|10881|0
1610420100000|2021-01-12 02:55:00|10888.7|10882.7|10894.4|10888.4|10894.5|10888.5|10888.7|10882.7|0
1610420400000|2021-01-12 03:00:00|10894.5|10888.5|10894.5|10888.5|10894.6|10888.6|10890.9|10884.9|0
1610420700000|2021-01-12 03:05:00|10894.6|10888.6|10894.5|10888.5|10897|10891|10892.1|10886.1|0
1610421000000|2021-01-12 03:10:00|10894.6|10888.6|10889.6|10883.6|10895.7|10889.7|10889.5|10883.5|0
1610421300000|2021-01-12 03:15:00|10889.5|10883.5|10886.6|10880.6|10889.6|10883.6|10886.6|10880.6|0
1610421600000|2021-01-12 03:20:00|10886.7|10880.7|10886.7|10880.7|10886.7|10880.7|10883.9|10877.9|0
1610421900000|2021-01-12 03:25:00|10886.6|10880.6|10884.3|10878.3|10889|10883|10884.1|10878.1|0
1610422200000|2021-01-12 03:30:00|10884.4|10878.4|10884.2|10878.2|10886.7|10880.7|10881.8|10875.8|0
1610422500000|2021-01-12 03:35:00|10884.1|10878.1|10885.5|10879.5|10886.7|10880.7|10881.8|10875.8|0
1610422800000|2021-01-12 03:40:00|10885.1|10879.1|10886.6|10880.6|10886.7|10880.7|10884.3|10878.3|0
1610423100000|2021-01-12 03:45:00|10886.5|10880.5|10881.8|10875.8|10886.6|10880.6|10881.5|10875.5|0
1610423400000|2021-01-12 03:50:00|10881.9|10875.9|10884.3|10878.3|10886.7|10880.7|10881.9|10875.9|0
1610423700000|2021-01-12 03:55:00|10884.2|10878.2|10884.3|10878.3|10886.6|10880.6|10884.2|10878.2|0
1610424000000|2021-01-12 04:00:00|10884.1|10878.1|10884.2|10878.2|10886.7|10880.7|10884|10878|0
1610424300000|2021-01-12 04:05:00|10884.1|10878.1|10883|10877|10884.2|10878.2|10881.7|10875.7|0
1610424600000|2021-01-12 04:10:00|10883.4|10877.4|10884.2|10878.2|10885.3|10879.3|10881.7|10875.7|0
1610424900000|2021-01-12 04:15:00|10884.3|10878.3|10886.4|10880.4|10886.6|10880.6|10884.1|10878.1|0
1610425200000|2021-01-12 04:20:00|10886|10880|10881.7|10875.7|10886.5|10880.5|10881.6|10875.6|0
1610425500000|2021-01-12 04:25:00|10882.5|10876.5|10879.1|10873.1|10884|10878|10879.1|10873.1|0
1610425800000|2021-01-12 04:30:00|10879|10873|10876.7|10870.7|10881.5|10875.5|10876.6|10870.6|0
1610426100000|2021-01-12 04:35:00|10876.8|10870.8|10876.5|10870.5|10881.5|10875.5|10876.4|10870.4|0
1610426400000|2021-01-12 04:40:00|10876.4|10870.4|10876.4|10870.4|10878.8|10872.8|10873.7|10867.7|0
1610426700000|2021-01-12 04:45:00|10876.5|10870.5|10881.4|10875.4|10883.9|10877.9|10876.5|10870.5|0
1610427000000|2021-01-12 04:50:00|10881.3|10875.3|10878.8|10872.8|10881.5|10875.5|10878.7|10872.7|0
1610427300000|2021-01-12 04:55:00|10878.9|10872.9|10882.1|10876.1|10883.7|10877.7|10878.9|10872.9|0
1610427600000|2021-01-12 05:00:00|10882.5|10876.5|10877.3|10871.3|10883.4|10877.4|10876|10870|0
1610427900000|2021-01-12 05:05:00|10877.7|10871.7|10880.9|10874.9|10881.1|10875.1|10876.1|10870.1|0
1610428200000|2021-01-12 05:10:00|10881|10875|10883.6|10877.6|10886|10880|10880.9|10874.9|0
1610428500000|2021-01-12 05:15:00|10883.7|10877.7|10883.4|10877.4|10885.9|10879.9|10881.2|10875.2|0
1610428800000|2021-01-12 05:20:00|10883.5|10877.5|10881.2|10875.2|10884.6|10878.6|10881.1|10875.1|0
1610429100000|2021-01-12 05:25:00|10881.1|10875.1|10882.4|10876.4|10883.7|10877.7|10881.1|10875.1|0
1610429400000|2021-01-12 05:30:00|10882.8|10876.8|10886|10880|10886|10880|10881.3|10875.3|0
1610429700000|2021-01-12 05:35:00|10886.1|10880.1|10891.1|10885.1|10891.1|10885.1|10886.1|10880.1|0
1610430000000|2021-01-12 05:40:00|10891.2|10885.2|10893.5|10887.5|10893.5|10887.5|10891|10885|0
1610430300000|2021-01-12 05:45:00|10893.6|10887.6|10893.9|10887.9|10896.1|10890.1|10893.5|10887.5|0
1610430600000|2021-01-12 05:50:00|10894.3|10888.3|10893.7|10887.7|10896.1|10890.1|10891.3|10885.3|0
1610430900000|2021-01-12 05:55:00|10893.8|10887.8|10889.1|10883.1|10893.8|10887.8|10888.8|10882.8|0
1610431200000|2021-01-12 06:00:00|10889|10883|10886.4|10880.4|10891.4|10885.4|10884|10878|0
1610431500000|2021-01-12 06:05:00|10885.2|10879.2|10886.6|10880.6|10889.2|10883.2|10884.1|10878.1|0
1610431800000|2021-01-12 06:10:00|10885.8|10879.8|10885.6|10879.6|10887.9|10881.9|10884.3|10878.3|0
1610432100000|2021-01-12 06:15:00|10886|10880|10883.1|10877.1|10886.8|10880.8|10879.5|10873.5|0
1610432400000|2021-01-12 06:20:00|10884.3|10878.3|10884.4|10878.4|10884.4|10878.4|10882|10876|0
1610432700000|2021-01-12 06:25:00|10885.2|10879.2|10886.7|10880.7|10886.9|10880.9|10885.2|10879.2|0
1610433000000|2021-01-12 06:30:00|10886.8|10880.8|10891.8|10885.8|10894.1|10888.1|10886.7|10880.7|0
1610433300000|2021-01-12 06:35:00|10891.7|10885.7|10891.8|10885.8|10894|10888|10889.3|10883.3|0
1610433600000|2021-01-12 06:40:00|10892.6|10886.6|10889.3|10883.3|10894.1|10888.1|10889.2|10883.2|0
1610433900000|2021-01-12 06:45:00|10889.2|10883.2|10896.4|10890.4|10896.4|10890.4|10889.2|10883.2|0
1610434200000|2021-01-12 06:50:00|10896.5|10890.5|10891.8|10885.8|10898.8|10892.8|10891.8|10885.8|0
1610434500000|2021-01-12 06:55:00|10892.2|10886.2|10893.9|10887.9|10894.2|10888.2|10892.2|10886.2|0
1610434800000|2021-01-12 07:00:00|10887|10885|10887|10885|10890|10888|10880.5|10878.5|44
1610435100000|2021-01-12 07:05:00|10886.5|10884.5|10882|10880|10886.5|10884.5|10881|10879|28
1610435400000|2021-01-12 07:10:00|10881.5|10879.5|10882|10880|10887|10885|10879|10877|72
1610435700000|2021-01-12 07:15:00|10881.5|10879.5|10880.5|10878.5|10887|10885|10880.5|10878.5|26
1610436000000|2021-01-12 07:20:00|10881|10879|10888|10886|10889|10887|10881|10879|23
1610436300000|2021-01-12 07:25:00|10888.5|10886.5|10891|10889|10892|10890|10886|10884|44
1610436600000|2021-01-12 07:30:00|10890.5|10888.5|10888|10886|10892.5|10890.5|10886|10884|62
1610436900000|2021-01-12 07:35:00|10888.5|10886.5|10886|10884|10890|10888|10886|10884|37
1610437200000|2021-01-12 07:40:00|10885.5|10883.5|10885|10883|10885.5|10883.5|10882|10880|39
1610437500000|2021-01-12 07:45:00|10887|10885|10884|10882|10888|10886|10880|10878|35
1610437800000|2021-01-12 07:50:00|10883.5|10881.5|10878|10876|10885|10883|10876|10874|37
1610438100000|2021-01-12 07:55:00|10878.5|10876.5|10872.5|10870.5|10883.5|10881.5|10872.5|10870.5|384
1610438400000|2021-01-12 08:00:00|10872|10870|10894|10892|10895|10893|10872|10870|763
1610438700000|2021-01-12 08:05:00|10894.5|10892.5|10877|10875|10898|10896|10874.5|10872.5|403
1610439000000|2021-01-12 08:10:00|10877.5|10875.5|10894|10892|10895.5|10893.5|10875|10873|424
1610439300000|2021-01-12 08:15:00|10893.5|10891.5|10883|10881|10893.5|10891.5|10880|10878|346
1610439600000|2021-01-12 08:20:00|10882.5|10880.5|10888.5|10886.5|10894.5|10892.5|10881.5|10879.5|469
1610439900000|2021-01-12 08:25:00|10887.5|10885.5|10874.5|10872.5|10888.5|10886.5|10873|10871|283
1610440200000|2021-01-12 08:30:00|10874|10872|10872.5|10870.5|10874.5|10872.5|10869|10867|530
1610440500000|2021-01-12 08:35:00|10872|10870|10865|10863|10876.5|10874.5|10863|10861|237
1610440800000|2021-01-12 08:40:00|10863.7|10861.7|10878.7|10876.7|10879.2|10877.2|10863.2|10861.2|237
1610441100000|2021-01-12 08:45:00|10878.2|10876.2|10874.2|10872.2|10879.2|10877.2|10871.7|10869.7|199
1610441400000|2021-01-12 08:50:00|10875.2|10873.2|10874.2|10872.2|10875.7|10873.7|10867.7|10865.7|136
1610441700000|2021-01-12 08:55:00|10872.2|10870.2|10877.7|10875.7|10880.2|10878.2|10872.2|10870.2|133
1610442000000|2021-01-12 09:00:00|10878.2|10876.2|10884.2|10882.2|10885.2|10883.2|10878.2|10876.2|118
1610442300000|2021-01-12 09:05:00|10884.7|10882.7|10887.2|10885.2|10887.7|10885.7|10879.2|10877.2|134
1610442600000|2021-01-12 09:10:00|10886.2|10884.2|10880.7|10878.7|10888.7|10886.7|10880.7|10878.7|270
1610442900000|2021-01-12 09:15:00|10881.2|10879.2|10868.2|10866.2|10882.2|10880.2|10866.7|10864.7|698
1610443200000|2021-01-12 09:20:00|10868.7|10866.7|10866.7|10864.7|10868.7|10866.7|10861.2|10859.2|274
1610443500000|2021-01-12 09:25:00|10867.2|10865.2|10861.2|10859.2|10867.7|10865.7|10852.7|10850.7|386
1610443800000|2021-01-12 09:30:00|10860.2|10858.2|10871.7|10869.7|10872.7|10870.7|10860.2|10858.2|239
1610444100000|2021-01-12 09:35:00|10871.2|10869.2|10880.7|10878.7|10881.7|10879.7|10869.2|10867.2|396
1610444400000|2021-01-12 09:40:00|10881.2|10879.2|10886.7|10884.7|10887.7|10885.7|10876.2|10874.2|145
1610444700000|2021-01-12 09:45:00|10887.2|10885.2|10888.2|10886.2|10892.2|10890.2|10886.7|10884.7|160
1610445000000|2021-01-12 09:50:00|10887.7|10885.7|10876.7|10874.7|10887.7|10885.7|10875.7|10873.7|147
1610445300000|2021-01-12 09:55:00|10877.2|10875.2|10866.7|10864.7|10882.2|10880.2|10866.2|10864.2|206
1610445600000|2021-01-12 10:00:00|10867.7|10865.7|10862.2|10860.2|10871.2|10869.2|10862.2|10860.2|144
1610445900000|2021-01-12 10:05:00|10862.7|10860.7|10857.2|10855.2|10863.2|10861.2|10856.2|10854.2|183
1610446200000|2021-01-12 10:10:00|10859.2|10857.2|10853.7|10851.7|10859.2|10857.2|10852.2|10850.2|333
1610446500000|2021-01-12 10:15:00|10853.2|10851.2|10848.7|10846.7|10854.2|10852.2|10846.7|10844.7|180
1610446800000|2021-01-12 10:20:00|10849.2|10847.2|10844.7|10842.7|10849.7|10847.7|10843.2|10841.2|139
1610447100000|2021-01-12 10:25:00|10844.2|10842.2|10848.7|10846.7|10849.2|10847.2|10841.2|10839.2|327
1610447400000|2021-01-12 10:30:00|10848.2|10846.2|10855.2|10853.2|10856.7|10854.7|10848.2|10846.2|397
1610447700000|2021-01-12 10:35:00|10855.7|10853.7|10859.2|10857.2|10859.2|10857.2|10854.2|10852.2|134
1610448000000|2021-01-12 10:40:00|10858.7|10856.7|10852.7|10850.7|10859.7|10857.7|10852.2|10850.2|252
1610448300000|2021-01-12 10:45:00|10852.2|10850.2|10857.7|10855.7|10861.2|10859.2|10851.2|10849.2|215
1610448600000|2021-01-12 10:50:00|10858.2|10856.2|10859.2|10857.2|10859.7|10857.7|10854.2|10852.2|1404
1610448900000|2021-01-12 10:55:00|10858.2|10856.2|10854.2|10852.2|10861.2|10859.2|10851.7|10849.7|410
1610449200000|2021-01-12 11:00:00|10854.7|10852.7|10854.7|10852.7|10864.2|10862.2|10854.2|10852.2|131
1610449500000|2021-01-12 11:05:00|10854.2|10852.2|10849.2|10847.2|10857.2|10855.2|10848.7|10846.7|193
1610449800000|2021-01-12 11:10:00|10849.7|10847.7|10843.7|10841.7|10850.2|10848.2|10840.7|10838.7|309
1610450100000|2021-01-12 11:15:00|10843.2|10841.2|10850.7|10848.7|10852.7|10850.7|10843.2|10841.2|219
1610450400000|2021-01-12 11:20:00|10851.2|10849.2|10846.7|10844.7|10851.2|10849.2|10845.7|10843.7|484
1610450700000|2021-01-12 11:25:00|10847.2|10845.2|10844.2|10842.2|10848.7|10846.7|10843.2|10841.2|136
1610451000000|2021-01-12 11:30:00|10843.7|10841.7|10844.7|10842.7|10849.2|10847.2|10842.7|10840.7|101
1610451300000|2021-01-12 11:35:00|10845.2|10843.2|10841.2|10839.2|10847.2|10845.2|10840.2|10838.2|126
1610451600000|2021-01-12 11:40:00|10840.7|10838.7|10848.2|10846.2|10848.2|10846.2|10840.2|10838.2|84
1610451900000|2021-01-12 11:45:00|10847.7|10845.7|10839.2|10837.2|10847.7|10845.7|10838.7|10836.7|130
1610452200000|2021-01-12 11:50:00|10839.7|10837.7|10844.2|10842.2|10844.7|10842.7|10836.2|10834.2|197
1610452500000|2021-01-12 11:55:00|10844.7|10842.7|10840.7|10838.7|10846.7|10844.7|10840.2|10838.2|197
1610452800000|2021-01-12 12:00:00|10841.2|10839.2|10845.2|10843.2|10846.2|10844.2|10839.2|10837.2|173
1610453100000|2021-01-12 12:05:00|10844.7|10842.7|10844.7|10842.7|10845.2|10843.2|10840.2|10838.2|75
1610453400000|2021-01-12 12:10:00|10844.2|10842.2|10841.2|10839.2|10846.2|10844.2|10839.2|10837.2|101
1610453700000|2021-01-12 12:15:00|10841.7|10839.7|10840.7|10838.7|10844.2|10842.2|10838.7|10836.7|107
1610454000000|2021-01-12 12:20:00|10840.2|10838.2|10832.2|10830.2|10840.2|10838.2|10832.2|10830.2|85
1610454300000|2021-01-12 12:25:00|10831.7|10829.7|10836.7|10834.7|10838.2|10836.2|10831.7|10829.7|73
1610454600000|2021-01-12 12:30:00|10837.2|10835.2|10831.2|10829.2|10838.2|10836.2|10831.2|10829.2|142
1610454900000|2021-01-12 12:35:00|10830.7|10828.7|10839.2|10837.2|10840.2|10838.2|10829.2|10827.2|146
1610455200000|2021-01-12 12:40:00|10840.2|10838.2|10843.2|10841.2|10844.2|10842.2|10839.2|10837.2|179
1610455500000|2021-01-12 12:45:00|10843.7|10841.7|10846.2|10844.2|10847.2|10845.2|10842.2|10840.2|78
1610455800000|2021-01-12 12:50:00|10846.7|10844.7|10846.2|10844.2|10848.2|10846.2|10844.2|10842.2|186
1610456100000|2021-01-12 12:55:00|10845.7|10843.7|10846.7|10844.7|10848.2|10846.2|10843.2|10841.2|108
1610456400000|2021-01-12 13:00:00|10846.2|10844.2|10853.2|10851.2|10854.2|10852.2|10846.2|10844.2|569
1610456700000|2021-01-12 13:05:00|10853.7|10851.7|10848.7|10846.7|10853.7|10851.7|10847.2|10845.2|126
1610457000000|2021-01-12 13:10:00|10848.2|10846.2|10851.2|10849.2|10853.2|10851.2|10846.2|10844.2|125
1610457300000|2021-01-12 13:15:00|10850.7|10848.7|10852.2|10850.2|10852.2|10850.2|10847.2|10845.2|156
1610457600000|2021-01-12 13:20:00|10852.7|10850.7|10850.7|10848.7|10853.2|10851.2|10847.2|10845.2|181
1610457900000|2021-01-12 13:25:00|10850.2|10848.2|10852.7|10850.7|10855.2|10853.2|10848.2|10846.2|171
1610458200000|2021-01-12 13:30:00|10852.2|10850.2|10856.2|10854.2|10859.2|10857.2|10852.2|10850.2|297
1610458500000|2021-01-12 13:35:00|10856.7|10854.7|10852.2|10850.2|10858.2|10856.2|10850.2|10848.2|636
1610458800000|2021-01-12 13:40:00|10851.7|10849.7|10848.2|10846.2|10851.7|10849.7|10847.7|10845.7|561
1610459100000|2021-01-12 13:45:00|10847.7|10845.7|10846.7|10844.7|10849.7|10847.7|10844.2|10842.2|378
1610459400000|2021-01-12 13:50:00|10847.2|10845.2|10850.7|10848.7|10853.2|10851.2|10846.2|10844.2|91
1610459700000|2021-01-12 13:55:00|10851.2|10849.2|10854.2|10852.2|10854.2|10852.2|10841.7|10839.7|251
1610460000000|2021-01-12 14:00:00|10855.2|10853.2|10859.2|10857.2|10859.2|10857.2|10850.2|10848.2|181
1610460300000|2021-01-12 14:05:00|10859.7|10857.7|10860.2|10858.2|10863.7|10861.7|10856.7|10854.7|182
1610460600000|2021-01-12 14:10:00|10860.7|10858.7|10861.2|10859.2|10867.2|10865.2|10860.2|10858.2|141
1610460900000|2021-01-12 14:15:00|10860.7|10858.7|10861.7|10859.7|10863.2|10861.2|10859.2|10857.2|190
1610461200000|2021-01-12 14:20:00|10862.2|10860.2|10867.7|10865.7|10870.7|10868.7|10858.7|10856.7|257
1610461500000|2021-01-12 14:25:00|10867.2|10865.2|10872.2|10870.2|10872.2|10870.2|10864.2|10862.2|259
1610461800000|2021-01-12 14:30:00|10871.7|10869.7|10872.2|10870.2|10877.2|10875.2|10868.2|10866.2|430
1610462100000|2021-01-12 14:35:00|10871.7|10869.7|10863.2|10861.2|10876.2|10874.2|10859.2|10857.2|483
1610462400000|2021-01-12 14:40:00|10862.7|10860.7|10863.7|10861.7|10868.7|10866.7|10861.7|10859.7|318
1610462700000|2021-01-12 14:45:00|10863.2|10861.2|10867.2|10865.2|10869.2|10867.2|10859.2|10857.2|381
1610463000000|2021-01-12 14:50:00|10866.7|10864.7|10862.2|10860.2|10867.2|10865.2|10853.7|10851.7|282
1610463300000|2021-01-12 14:55:00|10861.7|10859.7|10875.2|10873.2|10875.2|10873.2|10860.7|10858.7|352
1610463600000|2021-01-12 15:00:00|10874.7|10872.7|10873.2|10871.2|10876.2|10874.2|10869.2|10867.2|269
1610463900000|2021-01-12 15:05:00|10872.7|10870.7|10878.7|10876.7|10879.2|10877.2|10872.7|10870.7|156
1610464200000|2021-01-12 15:10:00|10879.3|10877.3|10874.8|10872.8|10881.8|10879.8|10873.8|10871.8|378
1610464500000|2021-01-12 15:15:00|10874.3|10872.3|10875.8|10873.8|10877.8|10875.8|10866.8|10864.8|416
1610464800000|2021-01-12 15:20:00|10875.3|10873.3|10875.3|10873.3|10877.3|10875.3|10873.3|10871.3|117
1610465100000|2021-01-12 15:25:00|10874.3|10872.3|10868.3|10866.3|10878.8|10876.8|10865.8|10863.8|152
1610465400000|2021-01-12 15:30:00|10868.8|10866.8|10860.8|10858.8|10869.8|10867.8|10859.8|10857.8|130
1610465700000|2021-01-12 15:35:00|10861.3|10859.3|10858.8|10856.8|10862.8|10860.8|10855.3|10853.3|177
1610466000000|2021-01-12 15:40:00|10859.3|10857.3|10861.3|10859.3|10865.8|10863.8|10858.8|10856.8|118
1610466300000|2021-01-12 15:45:00|10860.8|10858.8|10868.3|10866.3|10870.3|10868.3|10859.3|10857.3|210
1610466600000|2021-01-12 15:50:00|10868.8|10866.8|10870.8|10868.8|10871.8|10869.8|10866.3|10864.3|126
1610466900000|2021-01-12 15:55:00|10868.8|10866.8|10871.3|10869.3|10872.3|10870.3|10866.8|10864.8|328
1610467200000|2021-01-12 16:00:00|10870.3|10868.3|10878.3|10876.3|10879.8|10877.8|10868.3|10866.3|336
1610467500000|2021-01-12 16:05:00|10877.8|10875.8|10879.8|10877.8|10879.8|10877.8|10873.3|10871.3|260
1610467800000|2021-01-12 16:10:00|10879.3|10877.3|10885.8|10883.8|10885.8|10883.8|10878.8|10876.8|212
1610468100000|2021-01-12 16:15:00|10884.8|10882.8|10883.3|10881.3|10888.8|10886.8|10882.8|10880.8|474
1610468400000|2021-01-12 16:20:00|10883.8|10881.8|10887.8|10885.8|10891.3|10889.3|10881.8|10879.8|776
1610468700000|2021-01-12 16:25:00|10887.3|10885.3|10879.3|10877.3|10889.8|10887.8|10875.8|10873.8|1989
1610469000000|2021-01-12 16:30:00|10878.8|10876.8|10869.8|10867.8|10880.8|10878.8|10864.3|10862.3|1557
1610469300000|2021-01-12 16:35:00|10870.3|10868.3|10864.8|10862.8|10872.3|10870.3|10863.8|10861.8|474
1610469600000|2021-01-12 16:40:00|10865.3|10863.3|10866.3|10864.3|10867.3|10865.3|10859.8|10857.8|117
1610469900000|2021-01-12 16:45:00|10865.8|10863.8|10861.3|10859.3|10866.8|10864.8|10860.8|10858.8|1662
1610470200000|2021-01-12 16:50:00|10860.8|10858.8|10854.8|10852.8|10862.3|10860.3|10850.3|10848.3|114
1610470500000|2021-01-12 16:55:00|10855.3|10853.3|10861.8|10859.8|10861.8|10859.8|10854.3|10852.3|38
1610470800000|2021-01-12 17:00:00|10861.3|10859.3|10855.3|10853.3|10863.8|10861.8|10854.8|10852.8|68
1610471100000|2021-01-12 17:05:00|10855.8|10853.8|10844.8|10842.8|10855.8|10853.8|10840.8|10838.8|164
1610471400000|2021-01-12 17:10:00|10844.3|10842.3|10836.8|10834.8|10845.3|10843.3|10836.3|10834.3|76
1610471700000|2021-01-12 17:15:00|10836.3|10834.3|10845.8|10843.8|10846.3|10844.3|10830.8|10828.8|106
1610472000000|2021-01-12 17:20:00|10845.3|10843.3|10841.8|10839.8|10848.3|10846.3|10840.8|10838.8|22
1610472300000|2021-01-12 17:25:00|10842.3|10840.3|10851.8|10849.8|10852.3|10850.3|10841.8|10839.8|29
1610472600000|2021-01-12 17:30:00|10850.8|10848.8|10846.3|10844.3|10850.8|10848.8|10843.8|10841.8|46
1610472900000|2021-01-12 17:35:00|10845.8|10843.8|10853.8|10851.8|10853.8|10851.8|10844.8|10842.8|18
1610473200000|2021-01-12 17:40:00|10852.8|10850.8|10853.3|10851.3|10854.3|10852.3|10848.8|10846.8|24
1610473500000|2021-01-12 17:45:00|10853.8|10851.8|10852.8|10850.8|10855.8|10853.8|10851.8|10849.8|14
1610473800000|2021-01-12 17:50:00|10853.3|10851.3|10856.3|10854.3|10857.8|10855.8|10853.3|10851.3|28
1610474100000|2021-01-12 17:55:00|10856.8|10854.8|10855.8|10853.8|10856.8|10854.8|10854.3|10852.3|24
1610474400000|2021-01-12 18:00:00|10856.3|10854.3|10860.8|10858.8|10860.8|10858.8|10854.3|10852.3|27
1610474700000|2021-01-12 18:05:00|10860.3|10858.3|10857.8|10855.8|10861.8|10859.8|10855.3|10853.3|7
1610475000000|2021-01-12 18:10:00|10858.3|10856.3|10862.3|10860.3|10865.3|10863.3|10857.3|10855.3|45
1610475300000|2021-01-12 18:15:00|10862.8|10860.8|10858.3|10856.3|10863.8|10861.8|10856.8|10854.8|12
1610475600000|2021-01-12 18:20:00|10858.8|10856.8|10857.3|10855.3|10860.8|10858.8|10855.8|10853.8|27
1610475900000|2021-01-12 18:25:00|10857.8|10855.8|10865.3|10863.3|10865.3|10863.3|10857.3|10855.3|41
1610476200000|2021-01-12 18:30:00|10864.8|10862.8|10869.8|10867.8|10872.3|10870.3|10862.8|10860.8|67
1610476500000|2021-01-12 18:35:00|10870.3|10868.3|10867.8|10865.8|10872.3|10870.3|10866.3|10864.3|26
1610476800000|2021-01-12 18:40:00|10867.3|10865.3|10865.3|10863.3|10867.3|10865.3|10862.8|10860.8|21
1610477100000|2021-01-12 18:45:00|10864.8|10862.8|10865.8|10863.8|10867.3|10865.3|10864.3|10862.3|17
1610477400000|2021-01-12 18:50:00|10864.8|10862.8|10862.3|10860.3|10865.3|10863.3|10859.8|10857.8|27
1610477700000|2021-01-12 18:55:00|10862.8|10860.8|10869.3|10867.3|10871.3|10869.3|10861.3|10859.3|16
1610478000000|2021-01-12 19:00:00|10868.8|10866.8|10876.3|10874.3|10876.3|10874.3|10867.8|10865.8|60
1610478300000|2021-01-12 19:05:00|10875.8|10873.8|10870.3|10868.3|10876.3|10874.3|10868.8|10866.8|12
1610478600000|2021-01-12 19:10:00|10870.8|10868.8|10871.3|10869.3|10873.3|10871.3|10870.3|10868.3|10
1610478900000|2021-01-12 19:15:00|10870.8|10868.8|10875.3|10873.3|10876.3|10874.3|10870.3|10868.3|23
1610479200000|2021-01-12 19:20:00|10875.8|10873.8|10875.3|10873.3|10876.8|10874.8|10870.8|10868.8|22
1610479500000|2021-01-12 19:25:00|10875.8|10873.8|10873.8|10871.8|10877.3|10875.3|10873.3|10871.3|12
1610479800000|2021-01-12 19:30:00|10874.3|10872.3|10878.3|10876.3|10882.8|10880.8|10873.8|10871.8|50
1610480100000|2021-01-12 19:35:00|10877.8|10875.8|10876.8|10874.8|10879.3|10877.3|10872.3|10870.3|20
1610480400000|2021-01-12 19:40:00|10876.3|10874.3|10868.8|10866.8|10877.3|10875.3|10867.3|10865.3|36
1610480700000|2021-01-12 19:45:00|10868.3|10866.3|10870.3|10868.3|10872.3|10870.3|10864.8|10862.8|31
1610481000000|2021-01-12 19:50:00|10869.8|10867.8|10869.3|10867.3|10870.8|10868.8|10865.3|10863.3|28
1610481300000|2021-01-12 19:55:00|10868.8|10866.8|10874.3|10872.3|10874.8|10872.8|10868.8|10866.8|15
1610481600000|2021-01-12 20:00:00|10874.8|10872.8|10881.3|10879.3|10881.3|10879.3|10874.8|10872.8|39
1610481900000|2021-01-12 20:05:00|10880.8|10878.8|10878.3|10876.3|10880.8|10878.8|10876.8|10874.8|18
1610482200000|2021-01-12 20:10:00|10878.8|10876.8|10873.8|10871.8|10878.8|10876.8|10873.8|10871.8|37
1610482500000|2021-01-12 20:15:00|10874.3|10872.3|10875.3|10873.3|10877.3|10875.3|10872.8|10870.8|28
1610482800000|2021-01-12 20:20:00|10875.8|10873.8|10878.3|10876.3|10882.8|10880.8|10875.3|10873.3|54
1610483100000|2021-01-12 20:25:00|10877.8|10875.8|10876.3|10874.3|10878.3|10876.3|10875.8|10873.8|26
1610483400000|2021-01-12 20:30:00|10876.8|10874.8|10874.8|10872.8|10877.3|10875.3|10872.8|10870.8|19
1610483700000|2021-01-12 20:35:00|10873.8|10871.8|10874.3|10872.3|10875.8|10873.8|10872.8|10870.8|16
1610484000000|2021-01-12 20:40:00|10873.8|10871.8|10875.8|10873.8|10876.8|10874.8|10873.3|10871.3|14
1610484300000|2021-01-12 20:45:00|10875.3|10873.3|10883.8|10881.8|10884.8|10882.8|10874.3|10872.3|44
1610484600000|2021-01-12 20:50:00|10884.3|10882.3|10885.8|10883.8|10886.3|10884.3|10879.8|10877.8|22
1610484900000|2021-01-12 20:55:00|10885.3|10883.3|10884.7|10878.7|10888.3|10886.3|10881|10875|63
1610485200000|2021-01-12 21:00:00|10884.4|10878.4|10879|10873|10884.4|10878.4|10877|10871|2
1610485500000|2021-01-12 21:05:00|10878.5|10872.5|10882|10876|10882|10876|10877.2|10871.2|0
1610485800000|2021-01-12 21:10:00|10882.5|10876.5|10881.5|10875.5|10882.5|10876.5|10879.8|10873.8|0
1610486100000|2021-01-12 21:15:00|10881.6|10875.6|10881.1|10875.1|10881.6|10875.6|10880.4|10874.4|0
1610486400000|2021-01-12 21:20:00|10880.9|10874.9|10879.8|10873.8|10880.9|10874.9|10879.8|10873.8|0
1610486700000|2021-01-12 21:25:00|10880.2|10874.2|10880.7|10874.7|10880.7|10874.7|10879.8|10873.8|0
1610487000000|2021-01-12 21:30:00|10880.5|10874.5|10881.1|10875.1|10885.7|10879.7|10880.5|10874.5|0
1610487300000|2021-01-12 21:35:00|10881.2|10875.2|10886.2|10880.2|10886.2|10880.2|10879.5|10873.5|0
1610487600000|2021-01-12 21:40:00|10886.3|10880.3|10885.2|10879.2|10889.2|10883.2|10882.8|10876.8|0
1610487900000|2021-01-12 21:45:00|10885.3|10879.3|10884.1|10878.1|10886.2|10880.2|10883.3|10877.3|0
1610488200000|2021-01-12 21:50:00|10884|10878|10882.8|10876.8|10884.6|10878.6|10882.3|10876.3|0
1610488500000|2021-01-12 21:55:00|10882.7|10876.7|10880.2|10874.2|10882.7|10876.7|10877.8|10871.8|0
1610488800000|2021-01-12 22:00:00|10880.7|10874.7|10880.7|10874.7|10881.3|10875.3|10880.7|10874.7|0
1610489100000|2021-01-12 22:05:00|10880.9|10874.9|10881.8|10875.8|10881.8|10875.8|10880.7|10874.7|0
1610489400000|2021-01-12 22:10:00|10881.6|10875.6|10881.3|10875.3|10882|10876|10881.1|10875.1|0
1610489700000|2021-01-12 22:15:00|10881.1|10875.1|10881.6|10875.6|10882.2|10876.2|10880.2|10874.2|0
1610490000000|2021-01-12 22:20:00|10881.1|10875.1|10879.8|10873.8|10881.1|10875.1|10879.5|10873.5|0
1610490300000|2021-01-12 22:25:00|10880|10874|10880.4|10874.4|10880.4|10874.4|10879.8|10873.8|0
1610490600000|2021-01-12 22:30:00|10880.7|10874.7|10879.8|10873.8|10880.7|10874.7|10879.8|10873.8|0
1610490900000|2021-01-12 22:35:00|10880.4|10874.4|10880.2|10874.2|10880.7|10874.7|10879.8|10873.8|0
1610491200000|2021-01-12 22:40:00|10879.8|10873.8|10880|10874|10880.2|10874.2|10878.2|10872.2|0
1610491500000|2021-01-12 22:45:00|10879.5|10873.5|10880.4|10874.4|10880.4|10874.4|10878.9|10872.9|0
1610491800000|2021-01-12 22:50:00|10880.2|10874.2|10881.8|10875.8|10882.2|10876.2|10880.2|10874.2|0
1610492100000|2021-01-12 22:55:00|10881.6|10875.6|10881.8|10875.8|10882|10876|10880.7|10874.7|0
1610492400000|2021-01-12 23:00:00|10881.3|10875.3|10877|10871|10882.8|10876.8|10876.7|10870.7|0
1610492700000|2021-01-12 23:05:00|10876.9|10870.9|10890.3|10884.3|10891.3|10885.3|10876.4|10870.4|0
1610493000000|2021-01-12 23:10:00|10890.4|10884.4|10891.3|10885.3|10894.3|10888.3|10887.6|10881.6|0
1610493300000|2021-01-12 23:15:00|10891.6|10885.6|10893|10887|10894.7|10888.7|10890.1|10884.1|0
1610493600000|2021-01-12 23:20:00|10893.1|10887.1|10892.2|10886.2|10893.5|10887.5|10891.2|10885.2|0
1610493900000|2021-01-12 23:25:00|10892.3|10886.3|10894.1|10888.1|10894.6|10888.6|10891.2|10885.2|0
1610494200000|2021-01-12 23:30:00|10894|10888|10891.7|10885.7|10894|10888|10889.6|10883.6|0
1610494500000|2021-01-12 23:35:00|10891.4|10885.4|10891.7|10885.7|10892.2|10886.2|10889.6|10883.6|0
1610494800000|2021-01-12 23:40:00|10891.6|10885.6|10889|10883|10891.7|10885.7|10888.8|10882.8|0
1610495100000|2021-01-12 23:45:00|10889.1|10883.1|10892.2|10886.2|10893.3|10887.3|10889.1|10883.1|0
1610495400000|2021-01-12 23:50:00|10892.5|10886.5|10891.1|10885.1|10893.3|10887.3|10889.8|10883.8|0
1610495700000|2021-01-12 23:55:00|10891.3|10885.3|10896.2|10890.2|10896.7|10890.7|10891.3|10885.3|0
1610496000000|2021-01-13 00:00:00|10896.3|10890.3|10894.7|10888.7|10896.7|10890.7|10893.8|10887.8|0
1610496300000|2021-01-13 00:05:00|10894.8|10888.8|10894.5|10888.5|10896.1|10890.1|10894.5|10888.5|0
1610496600000|2021-01-13 00:10:00|10895|10889|10893.6|10887.6|10896.6|10890.6|10892.5|10886.5|0
1610496900000|2021-01-13 00:15:00|10893.5|10887.5|10888.8|10882.8|10893.6|10887.6|10880.8|10874.8|0
1610497200000|2021-01-13 00:20:00|10888.9|10882.9|10893.7|10887.7|10894.8|10888.8|10888.9|10882.9|0
1610497500000|2021-01-13 00:25:00|10893.3|10887.3|10887.9|10881.9|10895|10889|10887.8|10881.8|0
1610497800000|2021-01-13 00:30:00|10888|10882|10883.3|10877.3|10890.3|10884.3|10883.2|10877.2|0
1610498100000|2021-01-13 00:35:00|10883.2|10877.2|10880.9|10874.9|10885.5|10879.5|10880.7|10874.7|0
1610498400000|2021-01-13 00:40:00|10880.8|10874.8|10883.4|10877.4|10885.8|10879.8|10879.6|10873.6|0
1610498700000|2021-01-13 00:45:00|10883.5|10877.5|10883.3|10877.3|10886|10880|10881|10875|0
1610499000000|2021-01-13 00:50:00|10883.4|10877.4|10881|10875|10885.7|10879.7|10879.7|10873.7|0
1610499300000|2021-01-13 00:55:00|10880.9|10874.9|10878.4|10872.4|10881|10875|10876|10870|0
1610499600000|2021-01-13 01:00:00|10878.5|10872.5|10878.4|10872.4|10883.3|10877.3|10878.3|10872.3|0
1610499900000|2021-01-13 01:05:00|10878.5|10872.5|10876.1|10870.1|10878.5|10872.5|10876.1|10870.1|0
1610500200000|2021-01-13 01:10:00|10876.2|10870.2|10881|10875|10881|10875|10873.6|10867.6|0
1610500500000|2021-01-13 01:15:00|10880.6|10874.6|10876.2|10870.2|10881|10875|10876.1|10870.1|0
1610500800000|2021-01-13 01:20:00|10876.6|10870.6|10879.7|10873.7|10881|10875|10876.1|10870.1|0
1610501100000|2021-01-13 01:25:00|10879.8|10873.8|10883.4|10877.4|10883.5|10877.5|10876.3|10870.3|0
1610501400000|2021-01-13 01:30:00|10883.5|10877.5|10888.3|10882.3|10888.4|10882.4|10883.4|10877.4|0
1610501700000|2021-01-13 01:35:00|10887.2|10881.2|10883.4|10877.4|10888.4|10882.4|10881|10875|0
1610502000000|2021-01-13 01:40:00|10883.3|10877.3|10881|10875|10883.3|10877.3|10880.9|10874.9|0
1610502300000|2021-01-13 01:45:00|10882.2|10876.2|10883.4|10877.4|10885.8|10879.8|10881|10875|0
1610502600000|2021-01-13 01:50:00|10883.8|10877.8|10890.5|10884.5|10892.9|10886.9|10883.4|10877.4|0
1610502900000|2021-01-13 01:55:00|10890.2|10884.2|10892.4|10886.4|10895|10889|10890.2|10884.2|0
1610503200000|2021-01-13 02:00:00|10892.1|10886.1|10884.8|10878.8|10892.2|10886.2|10884.8|10878.8|0
1610503500000|2021-01-13 02:05:00|10884.9|10878.9|10887.5|10881.5|10887.5|10881.5|10884.9|10878.9|0
1610503800000|2021-01-13 02:10:00|10887.9|10881.9|10894.7|10888.7|10894.7|10888.7|10887.9|10881.9|0
1610504100000|2021-01-13 02:15:00|10893.9|10887.9|10890|10884|10894.8|10888.8|10890|10884|0
1610504400000|2021-01-13 02:20:00|10889.9|10883.9|10891|10885|10894.7|10888.7|10889.7|10883.7|0
1610504700000|2021-01-13 02:25:00|10890.6|10884.6|10895.1|10889.1|10895.1|10889.1|10889.8|10883.8|0
1610505000000|2021-01-13 02:30:00|10895|10889|10892.5|10886.5|10895.1|10889.1|10890.1|10884.1|0
1610505300000|2021-01-13 02:35:00|10892.6|10886.6|10890.2|10884.2|10892.6|10886.6|10890.1|10884.1|0
1610505600000|2021-01-13 02:40:00|10890.3|10884.3|10890.4|10884.4|10892.7|10886.7|10887.9|10881.9|0
1610505900000|2021-01-13 02:45:00|10891.2|10885.2|10890.3|10884.3|10892.8|10886.8|10890.3|10884.3|0
1610506200000|2021-01-13 02:50:00|10890.2|10884.2|10887.9|10881.9|10890.3|10884.3|10887.8|10881.8|0
1610506500000|2021-01-13 02:55:00|10887.8|10881.8|10887.8|10881.8|10889|10883|10885.4|10879.4|0
1610506800000|2021-01-13 03:00:00|10888.2|10882.2|10890.3|10884.3|10892.6|10886.6|10887.8|10881.8|0
1610507100000|2021-01-13 03:05:00|10890.7|10884.7|10892.8|10886.8|10892.8|10886.8|10890.3|10884.3|0
1610507400000|2021-01-13 03:10:00|10892.7|10886.7|10895|10889|10895.1|10889.1|10890.3|10884.3|0
1610507700000|2021-01-13 03:15:00|10895.1|10889.1|10895.1|10889.1|10895.1|10889.1|10892.7|10886.7|0
1610508000000|2021-01-13 03:20:00|10894.3|10888.3|10894|10888|10895.2|10889.2|10892.7|10886.7|0
1610508300000|2021-01-13 03:25:00|10893.6|10887.6|10891.8|10885.8|10894.1|10888.1|10890.6|10884.6|0
1610508600000|2021-01-13 03:30:00|10892.2|10886.2|10894.3|10888.3|10895.4|10889.4|10892.2|10886.2|0
1610508900000|2021-01-13 03:35:00|10894.7|10888.7|10895.5|10889.5|10897.8|10891.8|10894.7|10888.7|0
1610509200000|2021-01-13 03:40:00|10895.9|10889.9|10897.8|10891.8|10898|10892|10895.4|10889.4|0
1610509500000|2021-01-13 03:45:00|10897.9|10891.9|10894.7|10888.7|10899|10893|10892.4|10886.4|0
1610509800000|2021-01-13 03:50:00|10894.8|10888.8|10894.1|10888.1|10897.2|10891.2|10894.1|10888.1|0
1610510100000|2021-01-13 03:55:00|10894.2|10888.2|10897.7|10891.7|10899|10893|10894.2|10888.2|0
1610510400000|2021-01-13 04:00:00|10897.4|10891.4|10891.9|10885.9|10897.4|10891.4|10891.9|10885.9|0
1610510700000|2021-01-13 04:05:00|10892|10886|10891.7|10885.7|10894.2|10888.2|10891.7|10885.7|0
1610511000000|2021-01-13 04:10:00|10891.6|10885.6|10891.4|10885.4|10892.7|10886.7|10891.4|10885.4|0
1610511300000|2021-01-13 04:15:00|10891.5|10885.5|10893.8|10887.8|10896.1|10890.1|10891.4|10885.4|0
1610511600000|2021-01-13 04:20:00|10892.5|10886.5|10891.2|10885.2|10892.5|10886.5|10890.1|10884.1|0
1610511900000|2021-01-13 04:25:00|10891.6|10885.6|10888.8|10882.8|10892.3|10886.3|10887.5|10881.5|0
1610512200000|2021-01-13 04:30:00|10889.2|10883.2|10888.8|10882.8|10893.6|10887.6|10888.8|10882.8|0
1610512500000|2021-01-13 04:35:00|10889.6|10883.6|10893.6|10887.6|10893.6|10887.6|10889.6|10883.6|0
1610512800000|2021-01-13 04:40:00|10893.7|10887.7|10893.8|10887.8|10893.8|10887.8|10893.6|10887.6|0
1610513100000|2021-01-13 04:45:00|10893.7|10887.7|10893.7|10887.7|10893.8|10887.8|10893.6|10887.6|0
1610513400000|2021-01-13 04:50:00|10893.6|10887.6|10891.2|10885.2|10893.6|10887.6|10891.2|10885.2|0
1610513700000|2021-01-13 04:55:00|10891.3|10885.3|10891.1|10885.1|10891.3|10885.3|10891.1|10885.1|0
1610514000000|2021-01-13 05:00:00|10891.2|10885.2|10885.2|10879.2|10891.2|10885.2|10884|10878|0
1610514300000|2021-01-13 05:05:00|10885.1|10879.1|10890|10884|10891.1|10885.1|10884|10878|0
1610514600000|2021-01-13 05:10:00|10890.4|10884.4|10890|10884|10891.2|10885.2|10888.7|10882.7|0
1610514900000|2021-01-13 05:15:00|10890.4|10884.4|10886.3|10880.3|10891.1|10885.1|10886.3|10880.3|0
1610515200000|2021-01-13 05:20:00|10886.4|10880.4|10886.2|10880.2|10888.7|10882.7|10886.1|10880.1|0
1610515500000|2021-01-13 05:25:00|10885.8|10879.8|10881.2|10875.2|10886.2|10880.2|10881.2|10875.2|0
1610515800000|2021-01-13 05:30:00|10881.1|10875.1|10881.1|10875.1|10881.2|10875.2|10878.8|10872.8|0
1610516100000|2021-01-13 05:35:00|10881.2|10875.2|10881.2|10875.2|10882.4|10876.4|10881.2|10875.2|0
1610516400000|2021-01-13 05:40:00|10881.1|10875.1|10876.3|10870.3|10881.1|10875.1|10876.3|10870.3|0
1610516700000|2021-01-13 05:45:00|10876.7|10870.7|10878.8|10872.8|10878.8|10872.8|10876.3|10870.3|0
1610517000000|2021-01-13 05:50:00|10878.9|10872.9|10881.3|10875.3|10881.4|10875.4|10878.9|10872.9|0
1610517300000|2021-01-13 05:55:00|10881.2|10875.2|10882.4|10876.4|10883.6|10877.6|10881.2|10875.2|0
1610517600000|2021-01-13 06:00:00|10882|10876|10886.1|10880.1|10886.2|10880.2|10881.2|10875.2|0
1610517900000|2021-01-13 06:05:00|10886.2|10880.2|10881.4|10875.4|10886.2|10880.2|10881.4|10875.4|0
1610518200000|2021-01-13 06:10:00|10881.3|10875.3|10881.4|10875.4|10883.7|10877.7|10881.3|10875.3|0
1610518500000|2021-01-13 06:15:00|10881.3|10875.3|10883.7|10877.7|10883.8|10877.8|10881.3|10875.3|0
1610518800000|2021-01-13 06:20:00|10882.9|10876.9|10883.7|10877.7|10883.7|10877.7|10879|10873|0
1610519100000|2021-01-13 06:25:00|10883.8|10877.8|10881.3|10875.3|10883.9|10877.9|10881.2|10875.2|0
1610519400000|2021-01-13 06:30:00|10881.2|10875.2|10876.4|10870.4|10881.2|10875.2|10876.4|10870.4|0
1610519700000|2021-01-13 06:35:00|10876.3|10870.3|10878.8|10872.8|10878.8|10872.8|10876.3|10870.3|0
1610520000000|2021-01-13 06:40:00|10878.7|10872.7|10878.8|10872.8|10878.8|10872.8|10878.7|10872.7|0
1610520300000|2021-01-13 06:45:00|10879.2|10873.2|10890.7|10884.7|10890.8|10884.8|10879.2|10873.2|0
1610520600000|2021-01-13 06:50:00|10890.8|10884.8|10890.5|10884.5|10893.1|10887.1|10890.5|10884.5|0
1610520900000|2021-01-13 06:55:00|10890.6|10884.6|10888.5|10882.5|10890.9|10884.9|10888.4|10882.4|0
1610521200000|2021-01-13 07:00:00|10884.3|10882.3|10881.3|10879.3|10884.8|10882.8|10878.8|10876.8|42
1610521500000|2021-01-13 07:05:00|10880.8|10878.8|10878.3|10876.3|10882.3|10880.3|10877.3|10875.3|15
1610521800000|2021-01-13 07:10:00|10877.8|10875.8|10880.8|10878.8|10882.3|10880.3|10875.3|10873.3|36
1610522100000|2021-01-13 07:15:00|10881.3|10879.3|10879.3|10877.3|10881.8|10879.8|10877.3|10875.3|15
1610522400000|2021-01-13 07:20:00|10878.8|10876.8|10874.3|10872.3|10878.8|10876.8|10871.3|10869.3|31
1610522700000|2021-01-13 07:25:00|10873.3|10871.3|10877.8|10875.8|10877.8|10875.8|10873.3|10871.3|49
1610523000000|2021-01-13 07:30:00|10878.3|10876.3|10882.3|10880.3|10883.8|10881.8|10877.3|10875.3|37
1610523300000|2021-01-13 07:35:00|10881.3|10879.3|10881.8|10879.8|10882.8|10880.8|10880.3|10878.3|15
1610523600000|2021-01-13 07:40:00|10881.3|10879.3|10878.3|10876.3|10881.3|10879.3|10874.3|10872.3|27
1610523900000|2021-01-13 07:45:00|10878.8|10876.8|10880.3|10878.3|10881.3|10879.3|10876.3|10874.3|33
1610524200000|2021-01-13 07:50:00|10880.8|10878.8|10880.8|10878.8|10883.3|10881.3|10879.3|10877.3|24
1610524500000|2021-01-13 07:55:00|10880.3|10878.3|10872.8|10870.8|10882.3|10880.3|10871.3|10869.3|131
1610524800000|2021-01-13 08:00:00|10872.3|10870.3|10871.3|10869.3|10890.8|10888.8|10865.3|10863.3|1120
1610525100000|2021-01-13 08:05:00|10869.8|10867.8|10884.3|10882.3|10885.3|10883.3|10866.3|10864.3|277
1610525400000|2021-01-13 08:10:00|10883.8|10881.8|10892.3|10890.3|10893.3|10891.3|10880.8|10878.8|161
1610525700000|2021-01-13 08:15:00|10892.8|10890.8|10892.8|10890.8|10896.8|10894.8|10889.8|10887.8|210
1610526000000|2021-01-13 08:20:00|10892.3|10890.3|10889.3|10887.3|10895.8|10893.8|10888.3|10886.3|261
1610526300000|2021-01-13 08:25:00|10888.8|10886.8|10873.8|10871.8|10890.3|10888.3|10866.8|10864.8|282
1610526600000|2021-01-13 08:30:00|10874.3|10872.3|10868.8|10866.8|10874.8|10872.8|10858.8|10856.8|406
1610526900000|2021-01-13 08:35:00|10868.3|10866.3|10877.8|10875.8|10881.8|10879.8|10868.3|10866.3|218
1610527200000|2021-01-13 08:40:00|10877.3|10875.3|10867|10865|10877.8|10875.8|10864.3|10862.3|237
1610527500000|2021-01-13 08:45:00|10868|10866|10877|10875|10879.5|10877.5|10866.5|10864.5|165
1610527800000|2021-01-13 08:50:00|10877.5|10875.5|10884|10882|10884|10882|10873|10871|150
1610528100000|2021-01-13 08:55:00|10884.5|10882.5|10883|10881|10887.5|10885.5|10883|10881|132
1610528400000|2021-01-13 09:00:00|10883.5|10881.5|10885|10883|10885|10883|10880.5|10878.5|113
1610528700000|2021-01-13 09:05:00|10884.5|10882.5|10896|10894|10896|10894|10884|10882|186
1610529000000|2021-01-13 09:10:00|10896.5|10894.5|10895.5|10893.5|10903|10901|10894|10892|258
1610529300000|2021-01-13 09:15:00|10896|10894|10905|10903|10909.5|10907.5|10894|10892|236
1610529600000|2021-01-13 09:20:00|10904.5|10902.5|10891.5|10889.5|10906.5|10904.5|10891|10889|225
1610529900000|2021-01-13 09:25:00|10892|10890|10890|10888|10893|10891|10888|10886|226
1610530200000|2021-01-13 09:30:00|10891|10889|10895|10893|10898|10896|10887.5|10885.5|180
1610530500000|2021-01-13 09:35:00|10896|10894|10894|10892|10902|10900|10894|10892|159
1610530800000|2021-01-13 09:40:00|10893.5|10891.5|10886.5|10884.5|10894|10892|10886|10884|126
1610531100000|2021-01-13 09:45:00|10887|10885|10881|10879|10889|10887|10880|10878|84
1610531400000|2021-01-13 09:50:00|10881.5|10879.5|10879|10877|10886|10884|10878.5|10876.5|151
1610531700000|2021-01-13 09:55:00|10878.5|10876.5|10879.5|10877.5|10884|10882|10878.5|10876.5|89
1610532000000|2021-01-13 10:00:00|10880|10878|10879.5|10877.5|10880|10878|10876|10874|118
1610532300000|2021-01-13 10:05:00|10879|10877|10882.5|10880.5|10885|10883|10878|10876|136
1610532600000|2021-01-13 10:10:00|10883|10881|10884|10882|10884.5|10882.5|10878.5|10876.5|143
1610532900000|2021-01-13 10:15:00|10883.5|10881.5|10883|10881|10884|10882|10877.5|10875.5|92
1610533200000|2021-01-13 10:20:00|10883.5|10881.5|10877.5|10875.5|10884|10882|10877|10875|97
1610533500000|2021-01-13 10:25:00|10877|10875|10873.5|10871.5|10880.5|10878.5|10872|10870|116
1610533800000|2021-01-13 10:30:00|10873|10871|10871|10869|10875|10873|10863|10861|208
1610534100000|2021-01-13 10:35:00|10870.5|10868.5|10862.5|10860.5|10870.5|10868.5|10860.5|10858.5|167
1610534400000|2021-01-13 10:40:00|10862|10860|10874.5|10872.5|10877.5|10875.5|10861.5|10859.5|192
1610534700000|2021-01-13 10:45:00|10875|10873|10876.5|10874.5|10878|10876|10873|10871|171
1610535000000|2021-01-13 10:50:00|10876|10874|10885.5|10883.5|10888|10886|10875|10873|127
1610535300000|2021-01-13 10:55:00|10885|10883|10887|10885|10891|10889|10885|10883|147
1610535600000|2021-01-13 11:00:00|10888|10886|10891|10889|10895|10893|10888|10886|112
1610535900000|2021-01-13 11:05:00|10890.5|10888.5|10891|10889|10893|10891|10888.5|10886.5|280
1610536200000|2021-01-13 11:10:00|10891.5|10889.5|10891|10889|10893|10891|10888|10886|95
1610536500000|2021-01-13 11:15:00|10890.5|10888.5|10884.5|10882.5|10891.5|10889.5|10882|10880|193
1610536800000|2021-01-13 11:20:00|10885|10883|10882|10880|10887|10885|10879|10877|174
1610537100000|2021-01-13 11:25:00|10882.5|10880.5|10876|10874|10886|10884|10876|10874|183
1610537400000|2021-01-13 11:30:00|10875.5|10873.5|10874|10872|10876|10874|10866|10864|230
1610537700000|2021-01-13 11:35:00|10874.5|10872.5|10875|10873|10878|10876|10873|10871|198
1610538000000|2021-01-13 11:40:00|10874.5|10872.5|10883|10881|10883|10881|10872.5|10870.5|153
1610538300000|2021-01-13 11:45:00|10883.5|10881.5|10882.5|10880.5|10887|10885|10881|10879|101
1610538600000|2021-01-13 11:50:00|10883|10881|10887|10885|10888|10886|10880.5|10878.5|94
1610538900000|2021-01-13 11:55:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10879|10877|90
1610539200000|2021-01-13 12:00:00|10884.5|10882.5|10878|10876|10887|10885|10877|10875|181
1610539500000|2021-01-13 12:05:00|10877.5|10875.5|10875.5|10873.5|10878|10876|10874|10872|124
1610539800000|2021-01-13 12:10:00|10875|10873|10877|10875|10881|10879|10874.5|10872.5|74
1610540100000|2021-01-13 12:15:00|10876.5|10874.5|10874|10872|10880.5|10878.5|10873|10871|75
1610540400000|2021-01-13 12:20:00|10874.5|10872.5|10874.5|10872.5|10877|10875|10866|10864|69
1610540700000|2021-01-13 12:25:00|10874|10872|10872.5|10870.5|10876|10874|10869.5|10867.5|111
1610541000000|2021-01-13 12:30:00|10873|10871|10868|10866|10873.5|10871.5|10863|10861|132
1610541300000|2021-01-13 12:35:00|10868.5|10866.5|10864.5|10862.5|10868.5|10866.5|10863|10861|104
1610541600000|2021-01-13 12:40:00|10865.5|10863.5|10858|10856|10866|10864|10858|10856|139
1610541900000|2021-01-13 12:45:00|10858.5|10856.5|10863.5|10861.5|10864.5|10862.5|10858.5|10856.5|97
1610542200000|2021-01-13 12:50:00|10864|10862|10867|10865|10869.5|10867.5|10860|10858|409
1610542500000|2021-01-13 12:55:00|10867.5|10865.5|10873|10871|10874|10872|10863|10861|809
1610542800000|2021-01-13 13:00:00|10874|10872|10880|10878|10883.5|10881.5|10871|10869|158
1610543100000|2021-01-13 13:05:00|10880.5|10878.5|10872.5|10870.5|10881.5|10879.5|10871|10869|367
1610543400000|2021-01-13 13:10:00|10873|10871|10877|10875|10878|10876|10872|10870|193
1610543700000|2021-01-13 13:15:00|10876.5|10874.5|10880|10878|10880.5|10878.5|10875|10873|144
1610544000000|2021-01-13 13:20:00|10879.5|10877.5|10874|10872|10879.5|10877.5|10874|10872|100
1610544300000|2021-01-13 13:25:00|10875|10873|10875|10873|10876|10874|10873|10871|102
1610544600000|2021-01-13 13:30:00|10875.5|10873.5|10880|10878|10881.5|10879.5|10875|10873|123
1610544900000|2021-01-13 13:35:00|10879.5|10877.5|10878|10876|10882|10880|10878|10876|123
1610545200000|2021-01-13 13:40:00|10877.5|10875.5|10872|10870|10881|10879|10872|10870|194
1610545500000|2021-01-13 13:45:00|10871.5|10869.5|10873.5|10871.5|10876|10874|10871|10869|1139
1610545800000|2021-01-13 13:50:00|10874|10872|10864|10862|10875.5|10873.5|10864|10862|104
1610546100000|2021-01-13 13:55:00|10864.5|10862.5|10870|10868|10871|10869|10861.5|10859.5|471
1610546400000|2021-01-13 14:00:00|10870.5|10868.5|10867|10865|10872|10870|10866|10864|210
1610546700000|2021-01-13 14:05:00|10867.5|10865.5|10869|10867|10872|10870|10865.5|10863.5|251
1610547000000|2021-01-13 14:10:00|10868.5|10866.5|10866|10864|10869|10867|10865|10863|142
1610547300000|2021-01-13 14:15:00|10866.5|10864.5|10866|10864|10867|10865|10864|10862|116
1610547600000|2021-01-13 14:20:00|10865.5|10863.5|10861|10859|10865.5|10863.5|10860|10858|214
1610547900000|2021-01-13 14:25:00|10861.5|10859.5|10864|10862|10865|10863|10860.5|10858.5|312
1610548200000|2021-01-13 14:30:00|10865|10863|10862.5|10860.5|10871|10869|10857|10855|593
1610548500000|2021-01-13 14:35:00|10862|10860|10865|10863|10869.5|10867.5|10859|10857|248
1610548800000|2021-01-13 14:40:00|10865.5|10863.5|10869.5|10867.5|10873|10871|10862|10860|303
1610549100000|2021-01-13 14:45:00|10870|10868|10878|10876|10879|10877|10869|10867|204
1610549400000|2021-01-13 14:50:00|10878.5|10876.5|10877|10875|10885|10883|10877|10875|269
1610549700000|2021-01-13 14:55:00|10877.5|10875.5|10875|10873|10881|10879|10874|10872|270
1610550000000|2021-01-13 15:00:00|10875.5|10873.5|10861|10859|10877|10875|10861|10859|257
1610550300000|2021-01-13 15:05:00|10860.5|10858.5|10868|10866|10870|10868|10860|10858|264
1610550600000|2021-01-13 15:10:00|10867.7|10865.7|10868.7|10866.7|10872.2|10870.2|10864.7|10862.7|234
1610550900000|2021-01-13 15:15:00|10868.2|10866.2|10864.2|10862.2|10869.7|10867.7|10863.2|10861.2|313
1610551200000|2021-01-13 15:20:00|10864.7|10862.7|10855.7|10853.7|10865.2|10863.2|10854.7|10852.7|372
1610551500000|2021-01-13 15:25:00|10855.2|10853.2|10851.7|10849.7|10856.7|10854.7|10850.2|10848.2|374
1610551800000|2021-01-13 15:30:00|10851.2|10849.2|10858.7|10856.7|10860.7|10858.7|10849.7|10847.7|369
1610552100000|2021-01-13 15:35:00|10858.2|10856.2|10862.7|10860.7|10865.7|10863.7|10858.2|10856.2|276
1610552400000|2021-01-13 15:40:00|10863.2|10861.2|10864.2|10862.2|10867.2|10865.2|10859.7|10857.7|345
1610552700000|2021-01-13 15:45:00|10863.7|10861.7|10865.7|10863.7|10866.7|10864.7|10860.7|10858.7|108
1610553000000|2021-01-13 15:50:00|10866.2|10864.2|10867.2|10865.2|10868.2|10866.2|10863.7|10861.7|363
1610553300000|2021-01-13 15:55:00|10866.7|10864.7|10867.7|10865.7|10870.2|10868.2|10864.7|10862.7|374
1610553600000|2021-01-13 16:00:00|10866.7|10864.7|10863.7|10861.7|10869.7|10867.7|10862.7|10860.7|238
1610553900000|2021-01-13 16:05:00|10862.7|10860.7|10861.2|10859.2|10864.7|10862.7|10860.7|10858.7|225
1610554200000|2021-01-13 16:10:00|10861.7|10859.7|10864.2|10862.2|10864.2|10862.2|10859.2|10857.2|217
1610554500000|2021-01-13 16:15:00|10863.7|10861.7|10860.7|10858.7|10864.7|10862.7|10857.7|10855.7|687
1610554800000|2021-01-13 16:20:00|10860.2|10858.2|10858.7|10856.7|10861.7|10859.7|10855.7|10853.7|435
1610555100000|2021-01-13 16:25:00|10857.7|10855.7|10850.7|10848.7|10860.7|10858.7|10846.7|10844.7|1605
1610555400000|2021-01-13 16:30:00|10850.2|10848.2|10846.2|10844.2|10851.7|10849.7|10843.7|10841.7|837
1610555700000|2021-01-13 16:35:00|10845.7|10843.7|10851.7|10849.7|10851.7|10849.7|10840.7|10838.7|196
1610556000000|2021-01-13 16:40:00|10851.2|10849.2|10859.2|10857.2|10859.2|10857.2|10850.7|10848.7|222
1610556300000|2021-01-13 16:45:00|10858.7|10856.7|10858.2|10856.2|10862.7|10860.7|10857.7|10855.7|128
1610556600000|2021-01-13 16:50:00|10858.7|10856.7|10857.7|10855.7|10861.2|10859.2|10855.7|10853.7|53
1610556900000|2021-01-13 16:55:00|10857.2|10855.2|10857.7|10855.7|10858.7|10856.7|10855.2|10853.2|21
1610557200000|2021-01-13 17:00:00|10858.2|10856.2|10854.7|10852.7|10858.7|10856.7|10854.2|10852.2|18
1610557500000|2021-01-13 17:05:00|10854.2|10852.2|10853.7|10851.7|10854.7|10852.7|10853.7|10851.7|6
1610557800000|2021-01-13 17:10:00|10852.7|10850.7|10857.2|10855.2|10857.7|10855.7|10852.7|10850.7|21
1610558100000|2021-01-13 17:15:00|10857.7|10855.7|10849.7|10847.7|10858.2|10856.2|10849.2|10847.2|54
1610558400000|2021-01-13 17:20:00|10850.2|10848.2|10850.2|10848.2|10852.2|10850.2|10845.7|10843.7|25
1610558700000|2021-01-13 17:25:00|10850.7|10848.7|10860.2|10858.2|10860.7|10858.7|10849.7|10847.7|22
1610559000000|2021-01-13 17:30:00|10860.7|10858.7|10855.7|10853.7|10861.2|10859.2|10855.2|10853.2|24
1610559300000|2021-01-13 17:35:00|10855.2|10853.2|10859.7|10857.7|10859.7|10857.7|10853.2|10851.2|18
1610559600000|2021-01-13 17:40:00|10859.2|10857.2|10862.7|10860.7|10863.7|10861.7|10859.2|10857.2|19
1610559900000|2021-01-13 17:45:00|10863.2|10861.2|10864.7|10862.7|10864.7|10862.7|10861.2|10859.2|11
1610560200000|2021-01-13 17:50:00|10864.2|10862.2|10867.2|10865.2|10868.7|10866.7|10862.7|10860.7|48
1610560500000|2021-01-13 17:55:00|10867.7|10865.7|10864.7|10862.7|10867.7|10865.7|10864.7|10862.7|35
1610560800000|2021-01-13 18:00:00|10864.2|10862.2|10862.7|10860.7|10864.7|10862.7|10858.7|10856.7|60
1610561100000|2021-01-13 18:05:00|10862.2|10860.2|10861.2|10859.2|10863.7|10861.7|10859.7|10857.7|28
1610561400000|2021-01-13 18:10:00|10860.7|10858.7|10861.2|10859.2|10862.2|10860.2|10859.2|10857.2|10
1610561700000|2021-01-13 18:15:00|10861.7|10859.7|10860.7|10858.7|10862.2|10860.2|10858.7|10856.7|14
1610562000000|2021-01-13 18:20:00|10860.2|10858.2|10863.7|10861.7|10863.7|10861.7|10860.2|10858.2|28
1610562300000|2021-01-13 18:25:00|10864.2|10862.2|10864.7|10862.7|10864.7|10862.7|10861.2|10859.2|11
1610562600000|2021-01-13 18:30:00|10864.2|10862.2|10863.7|10861.7|10864.2|10862.2|10862.2|10860.2|9
1610562900000|2021-01-13 18:35:00|10863.2|10861.2|10860.7|10858.7|10864.2|10862.2|10860.7|10858.7|11
1610563200000|2021-01-13 18:40:00|10860.2|10858.2|10857.7|10855.7|10860.2|10858.2|10854.7|10852.7|9
1610563500000|2021-01-13 18:45:00|10857.2|10855.2|10857.2|10855.2|10858.7|10856.7|10855.2|10853.2|10
1610563800000|2021-01-13 18:50:00|10857.7|10855.7|10860.2|10858.2|10860.7|10858.7|10855.7|10853.7|11
1610564100000|2021-01-13 18:55:00|10859.7|10857.7|10866.2|10864.2|10866.7|10864.7|10859.7|10857.7|13
1610564400000|2021-01-13 19:00:00|10865.7|10863.7|10869.2|10867.2|10872.7|10870.7|10860.2|10858.2|65
1610564700000|2021-01-13 19:05:00|10868.7|10866.7|10867.2|10865.2|10868.7|10866.7|10864.2|10862.2|14
1610565000000|2021-01-13 19:10:00|10867.7|10865.7|10868.7|10866.7|10868.7|10866.7|10865.7|10863.7|1
1610565300000|2021-01-13 19:15:00|10869.7|10867.7|10870.2|10868.2|10871.2|10869.2|10868.2|10866.2|5
1610565600000|2021-01-13 19:20:00|10869.7|10867.7|10869.2|10867.2|10869.7|10867.7|10867.2|10865.2|8
1610565900000|2021-01-13 19:25:00|10869.7|10867.7|10876.2|10874.2|10876.2|10874.2|10869.7|10867.7|4
1610566200000|2021-01-13 19:30:00|10874.2|10872.2|10877.2|10875.2|10878.2|10876.2|10873.7|10871.7|13
1610566500000|2021-01-13 19:35:00|10877.7|10875.7|10874.2|10872.2|10878.2|10876.2|10873.7|10871.7|8
1610566800000|2021-01-13 19:40:00|10874.7|10872.7|10866.2|10864.2|10876.7|10874.7|10866.2|10864.2|18
1610567100000|2021-01-13 19:45:00|10865.7|10863.7|10869.2|10867.2|10869.2|10867.2|10865.2|10863.2|2
1610567400000|2021-01-13 19:50:00|10868.7|10866.7|10869.7|10867.7|10872.2|10870.2|10868.7|10866.7|2
1610567700000|2021-01-13 19:55:00|10869.2|10867.2|10868.2|10866.2|10869.7|10867.7|10864.7|10862.7|9
1610568000000|2021-01-13 20:00:00|10868.7|10866.7|10869.2|10867.2|10873.2|10871.2|10868.7|10866.7|7
1610568300000|2021-01-13 20:05:00|10869.7|10867.7|10863.7|10861.7|10870.2|10868.2|10861.2|10859.2|13
1610568600000|2021-01-13 20:10:00|10863.2|10861.2|10863.2|10861.2|10863.2|10861.2|10857.7|10855.7|18
1610568900000|2021-01-13 20:15:00|10863.7|10861.7|10863.2|10861.2|10865.7|10863.7|10860.2|10858.2|5
1610569200000|2021-01-13 20:20:00|10862.7|10860.7|10863.2|10861.2|10864.2|10862.2|10860.7|10858.7|2
1610569500000|2021-01-13 20:25:00|10862.7|10860.7|10858.2|10856.2|10864.2|10862.2|10856.7|10854.7|21
1610569800000|2021-01-13 20:30:00|10858.7|10856.7|10864.2|10862.2|10864.2|10862.2|10857.2|10855.2|4
1610570100000|2021-01-13 20:35:00|10864.7|10862.7|10861.7|10859.7|10864.7|10862.7|10859.7|10857.7|5
1610570400000|2021-01-13 20:40:00|10862.2|10860.2|10863.2|10861.2|10864.7|10862.7|10861.7|10859.7|8
1610570700000|2021-01-13 20:45:00|10862.7|10860.7|10856.7|10854.7|10867.2|10865.2|10856.7|10854.7|40
1610571000000|2021-01-13 20:50:00|10857.7|10855.7|10858.7|10856.7|10859.7|10857.7|10856.7|10854.7|12
1610571300000|2021-01-13 20:55:00|10858.2|10856.2|10865.2|10859.2|10868.2|10865.7|10856.7|10854.7|74
1610571600000|2021-01-13 21:00:00|10865.1|10859.1|10871.1|10865.1|10871.1|10865.1|10862.5|10856.5|0
1610571900000|2021-01-13 21:05:00|10870.6|10864.6|10869.3|10863.3|10872.2|10866.2|10867.7|10861.7|0
1610572200000|2021-01-13 21:10:00|10869.2|10863.2|10870.6|10864.6|10874.3|10868.3|10868.2|10862.2|0
1610572500000|2021-01-13 21:15:00|10870.8|10864.8|10869.9|10863.9|10870.8|10864.8|10869.9|10863.9|0
1610572800000|2021-01-13 21:20:00|10869.7|10863.7|10870.1|10864.1|10871|10865|10869.5|10863.5|0
1610573100000|2021-01-13 21:25:00|10869.5|10863.5|10871.1|10865.1|10871.1|10865.1|10869.5|10863.5|0
1610573400000|2021-01-13 21:30:00|10870.9|10864.9|10874.8|10868.8|10874.8|10868.8|10869.7|10863.7|0
1610573700000|2021-01-13 21:35:00|10874.7|10868.7|10873.2|10867.2|10874.7|10868.7|10872.6|10866.6|0
1610574000000|2021-01-13 21:40:00|10873.7|10867.7|10870.8|10864.8|10873.7|10867.7|10869.7|10863.7|0
1610574300000|2021-01-13 21:45:00|10870.7|10864.7|10873.7|10867.7|10873.7|10867.7|10869.2|10863.2|0
1610574600000|2021-01-13 21:50:00|10873.6|10867.6|10871.6|10865.6|10873.7|10867.7|10871.6|10865.6|0
1610574900000|2021-01-13 21:55:00|10871.5|10865.5|10872|10866|10873.7|10867.7|10870.8|10864.8|0
1610575200000|2021-01-13 22:00:00|10872.2|10866.2|10875.3|10869.3|10876.5|10870.5|10871.8|10865.8|0
1610575500000|2021-01-13 22:05:00|10875.6|10869.6|10878.5|10872.5|10878.9|10872.9|10874.7|10868.7|0
1610575800000|2021-01-13 22:10:00|10877.4|10871.4|10878.7|10872.7|10879.4|10873.4|10877.1|10871.1|0
1610576100000|2021-01-13 22:15:00|10878.8|10872.8|10879.3|10873.3|10879.3|10873.3|10878.6|10872.6|0
1610576400000|2021-01-13 22:20:00|10879.5|10873.5|10880.2|10874.2|10880.2|10874.2|10879.5|10873.5|0
1610576700000|2021-01-13 22:25:00|10880.4|10874.4|10880.4|10874.4|10880.6|10874.6|10879.7|10873.7|0
1610577000000|2021-01-13 22:30:00|10880.2|10874.2|10879.7|10873.7|10880.2|10874.2|10879.3|10873.3|0
1610577300000|2021-01-13 22:35:00|10879.9|10873.9|10877.9|10871.9|10879.9|10873.9|10877.7|10871.7|0
1610577600000|2021-01-13 22:40:00|10877.3|10871.3|10877.5|10871.5|10877.9|10871.9|10877.3|10871.3|0
1610577900000|2021-01-13 22:45:00|10877.7|10871.7|10877.7|10871.7|10877.7|10871.7|10877.7|10871.7|0
1610578200000|2021-01-13 22:50:00|10877.5|10871.5|10877|10871|10877.7|10871.7|10876.8|10870.8|0
1610578500000|2021-01-13 22:55:00|10876.8|10870.8|10878.4|10872.4|10878.8|10872.8|10876.8|10870.8|0
1610578800000|2021-01-13 23:00:00|10879.4|10873.4|10874.6|10868.6|10879.4|10873.4|10873.3|10867.3|0
1610579100000|2021-01-13 23:05:00|10874.7|10868.7|10878.1|10872.1|10878.1|10872.1|10874.6|10868.6|0
1610579400000|2021-01-13 23:10:00|10878.6|10872.6|10880.6|10874.6|10883.4|10877.4|10878.1|10872.1|0
1610579700000|2021-01-13 23:15:00|10880.5|10874.5|10877.4|10871.4|10880.7|10874.7|10877.4|10871.4|0
1610580000000|2021-01-13 23:20:00|10877.3|10871.3|10875.9|10869.9|10877.7|10871.7|10875.6|10869.6|0
1610580300000|2021-01-13 23:25:00|10876.1|10870.1|10874.5|10868.5|10877.4|10871.4|10874.5|10868.5|0
1610580600000|2021-01-13 23:30:00|10874.6|10868.6|10874.8|10868.8|10875.6|10869.6|10873.4|10867.4|0
1610580900000|2021-01-13 23:35:00|10874.7|10868.7|10875.3|10869.3|10877.4|10871.4|10874.5|10868.5|0
1610581200000|2021-01-13 23:40:00|10875.1|10869.1|10875.1|10869.1|10876.1|10870.1|10871.1|10865.1|0
1610581500000|2021-01-13 23:45:00|10875|10869|10871.1|10865.1|10875.1|10869.1|10871.1|10865.1|0
1610581800000|2021-01-13 23:50:00|10871|10865|10871.1|10865.1|10874|10868|10870.8|10864.8|0
1610582100000|2021-01-13 23:55:00|10871.4|10865.4|10871.1|10865.1|10872.4|10866.4|10870.8|10864.8|0
1610582400000|2021-01-14 00:00:00|10871|10865|10874.4|10868.4|10875.8|10869.8|10868.1|10862.1|0
1610582700000|2021-01-14 00:05:00|10874.2|10868.2|10877.6|10871.6|10878.1|10872.1|10871.8|10865.8|0
1610583000000|2021-01-14 00:10:00|10877.7|10871.7|10876.3|10870.3|10879.7|10873.7|10875.8|10869.8|0
1610583300000|2021-01-14 00:15:00|10876|10870|10886.7|10880.7|10889.4|10883.4|10876|10870|0
1610583600000|2021-01-14 00:20:00|10886.3|10880.3|10882.1|10876.1|10886.7|10880.7|10879.6|10873.6|0
1610583900000|2021-01-14 00:25:00|10882.2|10876.2|10882.1|10876.1|10884.6|10878.6|10879.8|10873.8|0
1610584200000|2021-01-14 00:30:00|10882.2|10876.2|10879.8|10873.8|10884.5|10878.5|10879.7|10873.7|0
1610584500000|2021-01-14 00:35:00|10879.7|10873.7|10882.1|10876.1|10882.1|10876.1|10877.2|10871.2|0
1610584800000|2021-01-14 00:40:00|10882.2|10876.2|10884.6|10878.6|10886.9|10880.9|10882.2|10876.2|0
1610585100000|2021-01-14 00:45:00|10885|10879|10879.8|10873.8|10886.8|10880.8|10879.8|10873.8|0
1610585400000|2021-01-14 00:50:00|10880.6|10874.6|10884.5|10878.5|10884.5|10878.5|10879.8|10873.8|0
1610585700000|2021-01-14 00:55:00|10884.4|10878.4|10879.8|10873.8|10884.5|10878.5|10879.7|10873.7|0
1610586000000|2021-01-14 01:00:00|10879.7|10873.7|10882|10876|10882.1|10876.1|10877.3|10871.3|0
1610586300000|2021-01-14 01:05:00|10881.9|10875.9|10884.3|10878.3|10884.4|10878.4|10881.9|10875.9|0
1610586600000|2021-01-14 01:10:00|10884.4|10878.4|10879.5|10873.5|10886.6|10880.6|10879.5|10873.5|0
1610586900000|2021-01-14 01:15:00|10880.3|10874.3|10884.5|10878.5|10886.9|10880.9|10879.6|10873.6|0
1610587200000|2021-01-14 01:20:00|10884.6|10878.6|10885.7|10879.7|10886.9|10880.9|10884.5|10878.5|0
1610587500000|2021-01-14 01:25:00|10885.3|10879.3|10884.3|10878.3|10886.7|10880.7|10881.9|10875.9|0
1610587800000|2021-01-14 01:30:00|10884.2|10878.2|10887.1|10881.1|10889.5|10883.5|10881.9|10875.9|0
1610588100000|2021-01-14 01:35:00|10887|10881|10886|10880|10887.2|10881.2|10882.4|10876.4|0
1610588400000|2021-01-14 01:40:00|10885.6|10879.6|10887.2|10881.2|10889.7|10883.7|10884.8|10878.8|0
1610588700000|2021-01-14 01:45:00|10887.3|10881.3|10887.2|10881.2|10889.7|10883.7|10884.8|10878.8|0
1610589000000|2021-01-14 01:50:00|10887.3|10881.3|10887.3|10881.3|10889.7|10883.7|10887.2|10881.2|0
1610589300000|2021-01-14 01:55:00|10887.7|10881.7|10888.6|10882.6|10889.8|10883.8|10887.3|10881.3|0
1610589600000|2021-01-14 02:00:00|10889|10883|10885|10879|10889.8|10883.8|10885|10879|0
1610589900000|2021-01-14 02:05:00|10885.4|10879.4|10884.9|10878.9|10886.2|10880.2|10882.6|10876.6|0
1610590200000|2021-01-14 02:10:00|10884.5|10878.5|10887.4|10881.4|10889.9|10883.9|10882.4|10876.4|0
1610590500000|2021-01-14 02:15:00|10887.5|10881.5|10882.3|10876.3|10889.8|10883.8|10879.3|10873.3|0
1610590800000|2021-01-14 02:20:00|10883.4|10877.4|10884.6|10878.6|10884.6|10878.6|10879.8|10873.8|0
1610591100000|2021-01-14 02:25:00|10884.5|10878.5|10889.4|10883.4|10889.4|10883.4|10884.5|10878.5|0
1610591400000|2021-01-14 02:30:00|10889.3|10883.3|10889|10883|10891.7|10885.7|10886.7|10880.7|0
1610591700000|2021-01-14 02:35:00|10888.6|10882.6|10890.1|10884.1|10891.4|10885.4|10886.6|10880.6|0
1610592000000|2021-01-14 02:40:00|10890.5|10884.5|10890.1|10884.1|10891.4|10885.4|10890|10884|0
1610592300000|2021-01-14 02:45:00|10890|10884|10884.4|10878.4|10890|10884|10884.4|10878.4|0
1610592600000|2021-01-14 02:50:00|10884.8|10878.8|10885.6|10879.6|10887.9|10881.9|10883.2|10877.2|0
1610592900000|2021-01-14 02:55:00|10885.5|10879.5|10886.7|10880.7|10887.9|10881.9|10883.1|10877.1|0
1610593200000|2021-01-14 03:00:00|10887.9|10881.9|10885.6|10879.6|10890.4|10884.4|10885.5|10879.5|0
1610593500000|2021-01-14 03:05:00|10885.7|10879.7|10885.7|10879.7|10890.7|10884.7|10885.6|10879.6|0
1610593800000|2021-01-14 03:10:00|10886.1|10880.1|10893.1|10887.1|10895.5|10889.5|10885.8|10879.8|0
1610594100000|2021-01-14 03:15:00|10893.2|10887.2|10897.8|10891.8|10898|10892|10890.7|10884.7|0
1610594400000|2021-01-14 03:20:00|10897.7|10891.7|10897.2|10891.2|10900.1|10894.1|10894.7|10888.7|0
1610594700000|2021-01-14 03:25:00|10897.1|10891.1|10892.4|10886.4|10897.2|10891.2|10892|10886|0
1610595000000|2021-01-14 03:30:00|10893.2|10887.2|10894.3|10888.3|10896.8|10890.8|10891.7|10885.7|0
1610595300000|2021-01-14 03:35:00|10894.4|10888.4|10896.2|10890.2|10899.4|10893.4|10894.3|10888.3|0
1610595600000|2021-01-14 03:40:00|10895.4|10889.4|10895|10889|10896.3|10890.3|10893.8|10887.8|0
1610595900000|2021-01-14 03:45:00|10894.6|10888.6|10893.8|10887.8|10896.2|10890.2|10892.6|10886.6|0
1610596200000|2021-01-14 03:50:00|10893.9|10887.9|10893.9|10887.9|10896.3|10890.3|10891.6|10885.6|0
1610596500000|2021-01-14 03:55:00|10893.8|10887.8|10896.2|10890.2|10896.3|10890.3|10893.8|10887.8|0
1610596800000|2021-01-14 04:00:00|10896.3|10890.3|10896.1|10890.1|10898.4|10892.4|10893.7|10887.7|0
1610597100000|2021-01-14 04:05:00|10896|10890|10895|10889|10896.2|10890.2|10893.8|10887.8|0
1610597400000|2021-01-14 04:10:00|10895.4|10889.4|10891.5|10885.5|10896.2|10890.2|10891.5|10885.5|0
1610597700000|2021-01-14 04:15:00|10892.3|10886.3|10891.3|10885.3|10893.9|10887.9|10891.3|10885.3|0
1610598000000|2021-01-14 04:20:00|10891.4|10885.4|10890|10884|10893.7|10887.7|10888.8|10882.8|0
1610598300000|2021-01-14 04:25:00|10889.6|10883.6|10886.4|10880.4|10890|10884|10886.4|10880.4|0
1610598600000|2021-01-14 04:30:00|10886.5|10880.5|10890|10884|10891.2|10885.2|10886.4|10880.4|0
1610598900000|2021-01-14 04:35:00|10890.4|10884.4|10892.4|10886.4|10893.6|10887.6|10888.8|10882.8|0
1610599200000|2021-01-14 04:40:00|10892.8|10886.8|10891.1|10885.1|10893.6|10887.6|10891|10885|0
1610599500000|2021-01-14 04:45:00|10891.5|10885.5|10893.5|10887.5|10893.5|10887.5|10891.1|10885.1|0
1610599800000|2021-01-14 04:50:00|10892.7|10886.7|10891.1|10885.1|10892.7|10886.7|10889.9|10883.9|0
1610600100000|2021-01-14 04:55:00|10891.2|10885.2|10893.6|10887.6|10893.6|10887.6|10891.1|10885.1|0
1610600400000|2021-01-14 05:00:00|10893.5|10887.5|10883.7|10877.7|10893.6|10887.6|10881.3|10875.3|0
1610600700000|2021-01-14 05:05:00|10883.8|10877.8|10886.1|10880.1|10891|10885|10883.7|10877.7|0
1610601000000|2021-01-14 05:10:00|10886.2|10880.2|10882.5|10876.5|10888.5|10882.5|10878.8|10872.8|0
1610601300000|2021-01-14 05:15:00|10882.4|10876.4|10868.9|10862.9|10883.6|10877.6|10866.6|10860.6|0
1610601600000|2021-01-14 05:20:00|10868.5|10862.5|10866.8|10860.8|10873.7|10867.7|10864.2|10858.2|0
1610601900000|2021-01-14 05:25:00|10867.2|10861.2|10872.9|10866.9|10874.1|10868.1|10866.8|10860.8|0
1610602200000|2021-01-14 05:30:00|10872.5|10866.5|10874|10868|10874.1|10868.1|10869.2|10863.2|0
1610602500000|2021-01-14 05:35:00|10874.1|10868.1|10879.1|10873.1|10879.1|10873.1|10874|10868|0
1610602800000|2021-01-14 05:40:00|10878.7|10872.7|10879.1|10873.1|10879.1|10873.1|10874.3|10868.3|0
1610603100000|2021-01-14 05:45:00|10879.5|10873.5|10886.7|10880.7|10887.8|10881.8|10879.1|10873.1|0
1610603400000|2021-01-14 05:50:00|10886.6|10880.6|10881.7|10875.7|10886.7|10880.7|10879.4|10873.4|0
1610603700000|2021-01-14 05:55:00|10881.8|10875.8|10879.6|10873.6|10885.3|10879.3|10879.2|10873.2|0
1610604000000|2021-01-14 06:00:00|10880.4|10874.4|10881.6|10875.6|10888.8|10882.8|10879.2|10873.2|0
1610604300000|2021-01-14 06:05:00|10881.7|10875.7|10884.3|10878.3|10886.6|10880.6|10881.6|10875.6|0
1610604600000|2021-01-14 06:10:00|10884.2|10878.2|10891.3|10885.3|10891.4|10885.4|10884.2|10878.2|0
1610604900000|2021-01-14 06:15:00|10890.9|10884.9|10891.4|10885.4|10891.4|10885.4|10888.9|10882.9|0
1610605200000|2021-01-14 06:20:00|10891.3|10885.3|10888|10882|10891.3|10885.3|10887.9|10881.9|0
1610605500000|2021-01-14 06:25:00|10887.2|10881.2|10883|10877|10887.2|10881.2|10880.7|10874.7|0
1610605800000|2021-01-14 06:30:00|10883.1|10877.1|10885.3|10879.3|10887.8|10881.8|10880.6|10874.6|0
1610606100000|2021-01-14 06:35:00|10885.4|10879.4|10887.8|10881.8|10890.1|10884.1|10885.3|10879.3|0
1610606400000|2021-01-14 06:40:00|10887.9|10881.9|10885.5|10879.5|10887.9|10881.9|10885.5|10879.5|0
1610606700000|2021-01-14 06:45:00|10885.9|10879.9|10887.6|10881.6|10890.1|10884.1|10885.4|10879.4|0
1610607000000|2021-01-14 06:50:00|10887.5|10881.5|10887.4|10881.4|10891|10885|10887.4|10881.4|0
1610607300000|2021-01-14 06:55:00|10887.5|10881.5|10889.7|10883.7|10889.8|10883.8|10885.2|10879.2|0
1610607600000|2021-01-14 07:00:00|10880.7|10878.7|10874.2|10872.2|10887.2|10885.2|10871.2|10869.2|113
1610607900000|2021-01-14 07:05:00|10874.7|10872.7|10881.7|10879.7|10881.7|10879.7|10874.7|10872.7|23
1610608200000|2021-01-14 07:10:00|10882.2|10880.2|10875.7|10873.7|10882.2|10880.2|10875.2|10873.2|50
1610608500000|2021-01-14 07:15:00|10876.2|10874.2|10869.2|10867.2|10879.2|10877.2|10869.2|10867.2|97
1610608800000|2021-01-14 07:20:00|10869.7|10867.7|10866.7|10864.7|10871.2|10869.2|10866.2|10864.2|51
1610609100000|2021-01-14 07:25:00|10866.2|10864.2|10875.2|10873.2|10875.7|10873.7|10865.7|10863.7|37
1610609400000|2021-01-14 07:30:00|10875.7|10873.7|10872.7|10870.7|10875.7|10873.7|10869.7|10867.7|14
1610609700000|2021-01-14 07:35:00|10873.2|10871.2|10877.2|10875.2|10877.7|10875.7|10872.7|10870.7|27
1610610000000|2021-01-14 07:40:00|10877.7|10875.7|10874.7|10872.7|10878.2|10876.2|10873.2|10871.2|20
1610610300000|2021-01-14 07:45:00|10875.2|10873.2|10880.7|10878.7|10881.2|10879.2|10875.2|10873.2|22
1610610600000|2021-01-14 07:50:00|10881.2|10879.2|10872.2|10870.2|10881.2|10879.2|10871.2|10869.2|66
1610610900000|2021-01-14 07:55:00|10871.7|10869.7|10859.2|10857.2|10874.2|10872.2|10857.2|10855.2|202
1610611200000|2021-01-14 08:00:00|10857.2|10855.2|10838.7|10836.7|10857.2|10855.2|10836.2|10834.2|1007
1610611500000|2021-01-14 08:05:00|10838.2|10836.2|10829.2|10827.2|10841.2|10839.2|10825.7|10823.7|519
1610611800000|2021-01-14 08:10:00|10829.7|10827.7|10828.2|10826.2|10836.7|10834.7|10826.2|10824.2|333
1610612100000|2021-01-14 08:15:00|10828.7|10826.7|10840.7|10838.7|10844.7|10842.7|10826.2|10824.2|444
1610612400000|2021-01-14 08:20:00|10841.2|10839.2|10842.2|10840.2|10847.7|10845.7|10838.2|10836.2|319
1610612700000|2021-01-14 08:25:00|10842.7|10840.7|10838.2|10836.2|10848.2|10846.2|10836.7|10834.7|292
1610613000000|2021-01-14 08:30:00|10837.7|10835.7|10827.7|10825.7|10839.7|10837.7|10825.7|10823.7|296
1610613300000|2021-01-14 08:35:00|10827.2|10825.2|10835.7|10833.7|10837.2|10835.2|10823.7|10821.7|371
1610613600000|2021-01-14 08:40:00|10834.7|10832.7|10831.2|10829.2|10837.7|10835.7|10829.2|10827.2|212
1610613900000|2021-01-14 08:45:00|10830.7|10828.7|10832.7|10830.7|10836.2|10834.2|10829.7|10827.7|211
1610614200000|2021-01-14 08:50:00|10832.2|10830.2|10823.2|10821.2|10834.2|10832.2|10822.2|10820.2|183
1610614500000|2021-01-14 08:55:00|10822.7|10820.7|10822.7|10820.7|10833.7|10831.7|10821.7|10819.7|317
1610614800000|2021-01-14 09:00:00|10823.2|10821.2|10815.7|10813.7|10825.7|10823.7|10810.7|10808.7|306
1610615100000|2021-01-14 09:05:00|10816.2|10814.2|10818.7|10816.7|10819.7|10817.7|10813.7|10811.7|221
1610615400000|2021-01-14 09:10:00|10819.2|10817.2|10820.2|10818.2|10824.7|10822.7|10817.7|10815.7|190
1610615700000|2021-01-14 09:15:00|10819.7|10817.7|10819.7|10817.7|10821.7|10819.7|10815.7|10813.7|158
1610616000000|2021-01-14 09:20:00|10820.2|10818.2|10822.2|10820.2|10825.2|10823.2|10818.2|10816.2|171
1610616300000|2021-01-14 09:25:00|10822.7|10820.7|10823.7|10821.7|10826.2|10824.2|10819.7|10817.7|238
1610616600000|2021-01-14 09:30:00|10824.7|10822.7|10828.7|10826.7|10829.7|10827.7|10821.2|10819.2|133
1610616900000|2021-01-14 09:35:00|10828.2|10826.2|10832.2|10830.2|10836.7|10834.7|10828.2|10826.2|148
1610617200000|2021-01-14 09:40:00|10833.2|10831.2|10830.2|10828.2|10836.7|10834.7|10828.7|10826.7|235
1610617500000|2021-01-14 09:45:00|10830.7|10828.7|10829.7|10827.7|10832.2|10830.2|10828.7|10826.7|131
1610617800000|2021-01-14 09:50:00|10830.2|10828.2|10828.2|10826.2|10832.7|10830.7|10827.2|10825.2|112
1610618100000|2021-01-14 09:55:00|10827.7|10825.7|10830.7|10828.7|10832.7|10830.7|10827.7|10825.7|148
1610618400000|2021-01-14 10:00:00|10830.2|10828.2|10827.7|10825.7|10830.7|10828.7|10826.7|10824.7|130
1610618700000|2021-01-14 10:05:00|10827.2|10825.2|10825.2|10823.2|10827.2|10825.2|10820.7|10818.7|179
1610619000000|2021-01-14 10:10:00|10825.7|10823.7|10828.7|10826.7|10830.7|10828.7|10822.7|10820.7|201
1610619300000|2021-01-14 10:15:00|10829.2|10827.2|10839.7|10837.7|10840.2|10838.2|10827.7|10825.7|210
1610619600000|2021-01-14 10:20:00|10839.2|10837.2|10839.7|10837.7|10843.7|10841.7|10837.7|10835.7|628
1610619900000|2021-01-14 10:25:00|10839.2|10837.2|10840.7|10838.7|10841.7|10839.7|10832.7|10830.7|303
1610620200000|2021-01-14 10:30:00|10841.2|10839.2|10841.7|10839.7|10843.7|10841.7|10838.7|10836.7|74
1610620500000|2021-01-14 10:35:00|10842.2|10840.2|10838.7|10836.7|10843.2|10841.2|10836.7|10834.7|270
1610620800000|2021-01-14 10:40:00|10839.2|10837.2|10845.7|10843.7|10846.7|10844.7|10838.7|10836.7|158
1610621100000|2021-01-14 10:45:00|10845.2|10843.2|10840.7|10838.7|10845.7|10843.7|10838.2|10836.2|394
1610621400000|2021-01-14 10:50:00|10840.2|10838.2|10833.7|10831.7|10842.7|10840.7|10827.2|10825.2|411
1610621700000|2021-01-14 10:55:00|10833.2|10831.2|10840.2|10838.2|10841.2|10839.2|10829.7|10827.7|151
1610622000000|2021-01-14 11:00:00|10840.7|10838.7|10838.7|10836.7|10841.2|10839.2|10837.2|10835.2|177
1610622300000|2021-01-14 11:05:00|10838.2|10836.2|10838.2|10836.2|10840.7|10838.7|10836.7|10834.7|198
1610622600000|2021-01-14 11:10:00|10838.7|10836.7|10842.2|10840.2|10842.2|10840.2|10831.2|10829.2|199
1610622900000|2021-01-14 11:15:00|10841.7|10839.7|10848.7|10846.7|10848.7|10846.7|10841.7|10839.7|152
1610623200000|2021-01-14 11:20:00|10848.2|10846.2|10842.2|10840.2|10849.2|10847.2|10840.7|10838.7|149
1610623500000|2021-01-14 11:25:00|10841.7|10839.7|10840.2|10838.2|10841.7|10839.7|10835.7|10833.7|92
1610623800000|2021-01-14 11:30:00|10839.7|10837.7|10840.7|10838.7|10843.2|10841.2|10837.7|10835.7|86
1610624100000|2021-01-14 11:35:00|10840.2|10838.2|10841.2|10839.2|10845.7|10843.7|10838.7|10836.7|103
1610624400000|2021-01-14 11:40:00|10842.2|10840.2|10846.2|10844.2|10846.7|10844.7|10839.7|10837.7|59
1610624700000|2021-01-14 11:45:00|10846.7|10844.7|10851.2|10849.2|10851.2|10849.2|10842.7|10840.7|85
1610625000000|2021-01-14 11:50:00|10850.7|10848.7|10853.7|10851.7|10859.7|10857.7|10850.7|10848.7|160
1610625300000|2021-01-14 11:55:00|10854.2|10852.2|10850.2|10848.2|10856.2|10854.2|10847.2|10845.2|110
1610625600000|2021-01-14 12:00:00|10849.7|10847.7|10850.2|10848.2|10852.2|10850.2|10847.2|10845.2|122
1610625900000|2021-01-14 12:05:00|10849.7|10847.7|10848.7|10846.7|10851.2|10849.2|10846.7|10844.7|123
1610626200000|2021-01-14 12:10:00|10848.2|10846.2|10846.7|10844.7|10848.2|10846.2|10844.7|10842.7|335
1610626500000|2021-01-14 12:15:00|10846.2|10844.2|10848.2|10846.2|10851.7|10849.7|10844.2|10842.2|112
1610626800000|2021-01-14 12:20:00|10848.7|10846.7|10845.2|10843.2|10848.7|10846.7|10842.7|10840.7|97
1610627100000|2021-01-14 12:25:00|10845.7|10843.7|10851.7|10849.7|10852.7|10850.7|10844.7|10842.7|127
1610627400000|2021-01-14 12:30:00|10852.2|10850.2|10845.2|10843.2|10852.7|10850.7|10844.7|10842.7|115
1610627700000|2021-01-14 12:35:00|10845.7|10843.7|10848.2|10846.2|10848.7|10846.7|10844.7|10842.7|74
1610628000000|2021-01-14 12:40:00|10848.6|10846.6|10845.6|10843.6|10851.1|10849.1|10844.1|10842.1|99
1610628300000|2021-01-14 12:45:00|10846.1|10844.1|10844.6|10842.6|10848.1|10846.1|10839.6|10837.6|100
1610628600000|2021-01-14 12:50:00|10845.1|10843.1|10852.6|10850.6|10852.6|10850.6|10844.6|10842.6|102
1610628900000|2021-01-14 12:55:00|10853.1|10851.1|10865.1|10863.1|10866.1|10864.1|10852.1|10850.1|182
1610629200000|2021-01-14 13:00:00|10864.6|10862.6|10862.1|10860.1|10865.1|10863.1|10859.1|10857.1|138
1610629500000|2021-01-14 13:05:00|10862.6|10860.6|10864.1|10862.1|10866.1|10864.1|10862.1|10860.1|217
1610629800000|2021-01-14 13:10:00|10863.6|10861.6|10870.6|10868.6|10873.1|10871.1|10863.6|10861.6|151
1610630100000|2021-01-14 13:15:00|10870.1|10868.1|10872.1|10870.1|10874.6|10872.6|10870.1|10868.1|198
1610630400000|2021-01-14 13:20:00|10871.6|10869.6|10871.6|10869.6|10876.1|10874.1|10869.1|10867.1|225
1610630700000|2021-01-14 13:25:00|10872.1|10870.1|10875.6|10873.6|10879.1|10877.1|10871.6|10869.6|389
1610631000000|2021-01-14 13:30:00|10875.1|10873.1|10873.1|10871.1|10876.6|10874.6|10872.1|10870.1|444
1610631300000|2021-01-14 13:35:00|10873.6|10871.6|10878.1|10876.1|10878.6|10876.6|10872.6|10870.6|408
1610631600000|2021-01-14 13:40:00|10877.6|10875.6|10876.1|10874.1|10879.6|10877.6|10875.6|10873.6|117
1610631900000|2021-01-14 13:45:00|10875.6|10873.6|10875.1|10873.1|10876.1|10874.1|10872.1|10870.1|109
1610632200000|2021-01-14 13:50:00|10875.6|10873.6|10874.6|10872.6|10877.6|10875.6|10873.1|10871.1|216
1610632500000|2021-01-14 13:55:00|10874.1|10872.1|10876.1|10874.1|10878.1|10876.1|10873.6|10871.6|172
1610632800000|2021-01-14 14:00:00|10876.6|10874.6|10870.1|10868.1|10877.1|10875.1|10870.1|10868.1|173
1610633100000|2021-01-14 14:05:00|10869.6|10867.6|10872.6|10870.6|10872.6|10870.6|10867.1|10865.1|86
1610633400000|2021-01-14 14:10:00|10873.1|10871.1|10879.1|10877.1|10879.1|10877.1|10871.6|10869.6|111
1610633700000|2021-01-14 14:15:00|10880.1|10878.1|10872.1|10870.1|10880.6|10878.6|10871.1|10869.1|417
1610634000000|2021-01-14 14:20:00|10871.6|10869.6|10871.6|10869.6|10872.1|10870.1|10868.1|10866.1|1111
1610634300000|2021-01-14 14:25:00|10872.1|10870.1|10871.1|10869.1|10874.1|10872.1|10869.6|10867.6|113
1610634600000|2021-01-14 14:30:00|10871.6|10869.6|10868.6|10866.6|10873.1|10871.1|10863.6|10861.6|367
1610634900000|2021-01-14 14:35:00|10869.1|10867.1|10874.6|10872.6|10875.1|10873.1|10865.6|10863.6|289
1610635200000|2021-01-14 14:40:00|10875.1|10873.1|10883.6|10881.6|10884.6|10882.6|10874.1|10872.1|290
1610635500000|2021-01-14 14:45:00|10884.1|10882.1|10880.1|10878.1|10886.6|10884.6|10878.1|10876.1|318
1610635800000|2021-01-14 14:50:00|10880.6|10878.6|10875.1|10873.1|10882.1|10880.1|10873.1|10871.1|224
1610636100000|2021-01-14 14:55:00|10875.6|10873.6|10875.1|10873.1|10880.1|10878.1|10872.1|10870.1|327
1610636400000|2021-01-14 15:00:00|10875.6|10873.6|10874.6|10872.6|10878.1|10876.1|10873.1|10871.1|257
1610636700000|2021-01-14 15:05:00|10875.1|10873.1|10875.1|10873.1|10878.6|10876.6|10872.6|10870.6|300
1610637000000|2021-01-14 15:10:00|10874.1|10872.1|10880.6|10878.6|10881.1|10879.1|10874.1|10872.1|217
1610637300000|2021-01-14 15:15:00|10880.1|10878.1|10887.1|10885.1|10888.1|10886.1|10880.1|10878.1|248
1610637600000|2021-01-14 15:20:00|10887.6|10885.6|10883.6|10881.6|10893.6|10891.6|10883.6|10881.6|581
1610637900000|2021-01-14 15:25:00|10883.1|10881.1|10880.1|10878.1|10887.6|10885.6|10880.1|10878.1|310
1610638200000|2021-01-14 15:30:00|10879.6|10877.6|10871.1|10869.1|10883.1|10881.1|10870.6|10868.6|500
1610638500000|2021-01-14 15:35:00|10870.6|10868.6|10877.1|10875.1|10878.1|10876.1|10868.6|10866.6|389
1610638800000|2021-01-14 15:40:00|10877.6|10875.6|10875.6|10873.6|10879.1|10877.1|10874.1|10872.1|155
1610639100000|2021-01-14 15:45:00|10875.1|10873.1|10881.1|10879.1|10881.1|10879.1|10874.1|10872.1|221
1610639400000|2021-01-14 15:50:00|10880.6|10878.6|10877.6|10875.6|10881.6|10879.6|10876.1|10874.1|190
1610639700000|2021-01-14 15:55:00|10878.1|10876.1|10875.1|10873.1|10878.1|10876.1|10872.6|10870.6|179
1610640000000|2021-01-14 16:00:00|10875.6|10873.6|10867.1|10865.1|10877.1|10875.1|10867.1|10865.1|272
1610640300000|2021-01-14 16:05:00|10868.1|10866.1|10870.1|10868.1|10871.1|10869.1|10865.6|10863.6|317
1610640600000|2021-01-14 16:10:00|10869.6|10867.6|10865.1|10863.1|10869.6|10867.6|10863.1|10861.1|447
1610640900000|2021-01-14 16:15:00|10865.6|10863.6|10858.6|10856.6|10865.6|10863.6|10856.6|10854.6|624
1610641200000|2021-01-14 16:20:00|10858.1|10856.1|10849.1|10847.1|10860.1|10858.1|10842.6|10840.6|856
1610641500000|2021-01-14 16:25:00|10848.1|10846.1|10849.1|10847.1|10857.6|10855.6|10846.1|10844.1|1736
1610641800000|2021-01-14 16:30:00|10848.1|10846.1|10856.6|10854.6|10858.1|10856.1|10848.1|10846.1|879
1610642100000|2021-01-14 16:35:00|10856.1|10854.1|10848.1|10846.1|10856.1|10854.1|10846.6|10844.6|218
1610642400000|2021-01-14 16:40:00|10847.6|10845.6|10851.1|10849.1|10852.1|10850.1|10847.1|10845.1|94
1610642700000|2021-01-14 16:45:00|10850.6|10848.6|10850.1|10848.1|10854.6|10852.6|10848.6|10846.6|40
1610643000000|2021-01-14 16:50:00|10849.6|10847.6|10853.1|10851.1|10854.1|10852.1|10849.1|10847.1|13
1610643300000|2021-01-14 16:55:00|10852.6|10850.6|10853.1|10851.1|10855.1|10853.1|10852.1|10850.1|27
1610643600000|2021-01-14 17:00:00|10852.6|10850.6|10854.1|10852.1|10856.1|10854.1|10849.6|10847.6|85
1610643900000|2021-01-14 17:05:00|10853.6|10851.6|10854.1|10852.1|10859.6|10857.6|10853.1|10851.1|61
1610644200000|2021-01-14 17:10:00|10853.6|10851.6|10861.1|10859.1|10861.1|10859.1|10850.6|10848.6|157
1610644500000|2021-01-14 17:15:00|10860.6|10858.6|10863.1|10861.1|10864.1|10862.1|10860.1|10858.1|90
1610644800000|2021-01-14 17:20:00|10864.1|10862.1|10864.1|10862.1|10866.6|10864.6|10863.1|10861.1|89
1610645100000|2021-01-14 17:25:00|10863.6|10861.6|10865.1|10863.1|10866.6|10864.6|10860.1|10858.1|59
1610645400000|2021-01-14 17:30:00|10864.6|10862.6|10862.6|10860.6|10866.1|10864.1|10861.1|10859.1|29
1610645700000|2021-01-14 17:35:00|10863.1|10861.1|10852.1|10850.1|10863.6|10861.6|10851.6|10849.6|86
1610646000000|2021-01-14 17:40:00|10851.6|10849.6|10855.1|10853.1|10856.1|10854.1|10851.1|10849.1|36
1610646300000|2021-01-14 17:45:00|10854.6|10852.6|10856.1|10854.1|10857.1|10855.1|10850.1|10848.1|55
1610646600000|2021-01-14 17:50:00|10855.6|10853.6|10855.6|10853.6|10859.1|10857.1|10854.6|10852.6|49
1610646900000|2021-01-14 17:55:00|10855.1|10853.1|10861.6|10859.6|10862.1|10860.1|10855.1|10853.1|64
1610647200000|2021-01-14 18:00:00|10861.1|10859.1|10870.6|10868.6|10871.6|10869.6|10860.6|10858.6|112
1610647500000|2021-01-14 18:05:00|10871.1|10869.1|10870.1|10868.1|10872.1|10870.1|10869.1|10867.1|55
1610647800000|2021-01-14 18:10:00|10869.6|10867.6|10870.1|10868.1|10870.1|10868.1|10868.1|10866.1|18
1610648100000|2021-01-14 18:15:00|10869.6|10867.6|10869.1|10867.1|10870.1|10868.1|10865.1|10863.1|58
1610648400000|2021-01-14 18:20:00|10868.6|10866.6|10861.1|10859.1|10869.6|10867.6|10860.1|10858.1|122
1610648700000|2021-01-14 18:25:00|10860.6|10858.6|10864.1|10862.1|10865.6|10863.6|10858.1|10856.1|25
1610649000000|2021-01-14 18:30:00|10863.6|10861.6|10866.1|10864.1|10866.6|10864.6|10861.6|10859.6|11
1610649300000|2021-01-14 18:35:00|10865.6|10863.6|10867.6|10865.6|10870.1|10868.1|10865.6|10863.6|27
1610649600000|2021-01-14 18:40:00|10867.1|10865.1|10871.1|10869.1|10871.1|10869.1|10867.1|10865.1|48
1610649900000|2021-01-14 18:45:00|10871.6|10869.6|10869.1|10867.1|10873.1|10871.1|10866.6|10864.6|41
1610650200000|2021-01-14 18:50:00|10869.6|10867.6|10867.1|10865.1|10869.6|10867.6|10867.1|10865.1|18
1610650500000|2021-01-14 18:55:00|10867.6|10865.6|10867.6|10865.6|10869.1|10867.1|10865.6|10863.6|14
1610650800000|2021-01-14 19:00:00|10868.1|10866.1|10871.6|10869.6|10875.1|10873.1|10868.1|10866.1|48
1610651100000|2021-01-14 19:05:00|10872.1|10870.1|10874.1|10872.1|10874.6|10872.6|10871.6|10869.6|8
1610651400000|2021-01-14 19:10:00|10874.6|10872.6|10873.6|10871.6|10876.1|10874.1|10872.1|10870.1|7
1610651700000|2021-01-14 19:15:00|10874.1|10872.1|10876.1|10874.1|10877.1|10875.1|10873.6|10871.6|23
1610652000000|2021-01-14 19:20:00|10875.6|10873.6|10873.6|10871.6|10876.1|10874.1|10873.1|10871.1|9
1610652300000|2021-01-14 19:25:00|10873.1|10871.1|10870.6|10868.6|10873.1|10871.1|10867.6|10865.6|16
1610652600000|2021-01-14 19:30:00|10870.1|10868.1|10873.6|10871.6|10875.1|10873.1|10870.1|10868.1|45
1610652900000|2021-01-14 19:35:00|10874.1|10872.1|10871.6|10869.6|10874.6|10872.6|10870.6|10868.6|7
1610653200000|2021-01-14 19:40:00|10872.1|10870.1|10873.6|10871.6|10874.6|10872.6|10871.1|10869.1|14
1610653500000|2021-01-14 19:45:00|10874.1|10872.1|10870.6|10868.6|10874.6|10872.6|10869.6|10867.6|4
1610653800000|2021-01-14 19:50:00|10871.1|10869.1|10868.1|10866.1|10871.6|10869.6|10868.1|10866.1|6
1610654100000|2021-01-14 19:55:00|10866.6|10864.6|10866.6|10864.6|10869.1|10867.1|10865.1|10863.1|15
1610654400000|2021-01-14 20:00:00|10867.1|10865.1|10870.1|10868.1|10871.6|10869.6|10866.6|10864.6|11
1610654700000|2021-01-14 20:05:00|10870.6|10868.6|10869.6|10867.6|10871.1|10869.1|10867.6|10865.6|24
1610655000000|2021-01-14 20:10:00|10870.1|10868.1|10866.6|10864.6|10870.6|10868.6|10865.1|10863.1|21
1610655300000|2021-01-14 20:15:00|10865.6|10863.6|10857.6|10855.6|10868.1|10866.1|10857.6|10855.6|33
1610655600000|2021-01-14 20:20:00|10857.1|10855.1|10859.6|10857.6|10866.1|10864.1|10857.1|10855.1|23
1610655900000|2021-01-14 20:25:00|10859.1|10857.1|10860.6|10858.6|10860.6|10858.6|10855.1|10853.1|18
1610656200000|2021-01-14 20:30:00|10860.1|10858.1|10859.6|10857.6|10863.6|10861.6|10856.1|10854.1|22
1610656500000|2021-01-14 20:35:00|10860.1|10858.1|10863.6|10861.6|10863.6|10861.6|10858.1|10856.1|1
1610656800000|2021-01-14 20:40:00|10864.1|10862.1|10861.6|10859.6|10865.6|10863.6|10860.6|10858.6|19
1610657100000|2021-01-14 20:45:00|10861.1|10859.1|10851.6|10849.6|10863.6|10861.6|10851.1|10849.1|24
1610657400000|2021-01-14 20:50:00|10851.1|10849.1|10844.1|10842.1|10851.6|10849.6|10843.1|10841.1|17
1610657700000|2021-01-14 20:55:00|10843.6|10841.6|10855.9|10849.9|10856.1|10850.1|10843.1|10841.1|54
1610658000000|2021-01-14 21:00:00|10858|10852|10849.1|10843.1|10858.4|10852.4|10846.2|10840.2|1
1610658300000|2021-01-14 21:05:00|10849.2|10843.2|10856.6|10850.6|10857.1|10851.1|10849.2|10843.2|0
1610658600000|2021-01-14 21:10:00|10856.8|10850.8|10857.2|10851.2|10861.6|10855.6|10856|10850|0
1610658900000|2021-01-14 21:15:00|10857.4|10851.4|10859|10853|10859.7|10853.7|10856.8|10850.8|0
1610659200000|2021-01-14 21:20:00|10859.2|10853.2|10859.2|10853.2|10859.4|10853.4|10858.6|10852.6|0
1610659500000|2021-01-14 21:25:00|10859|10853|10858.8|10852.8|10859.4|10853.4|10858.8|10852.8|0
1610659800000|2021-01-14 21:30:00|10859.2|10853.2|10855.9|10849.9|10861.3|10855.3|10855.8|10849.8|0
1610660100000|2021-01-14 21:35:00|10856.3|10850.3|10855.8|10849.8|10856.8|10850.8|10855|10849|0
1610660400000|2021-01-14 21:40:00|10855.9|10849.9|10852.9|10846.9|10856.3|10850.3|10851.8|10845.8|0
1610660700000|2021-01-14 21:45:00|10852.8|10846.8|10848.4|10842.4|10853.9|10847.9|10847.6|10841.6|0
1610661000000|2021-01-14 21:50:00|10848.5|10842.5|10851.1|10845.1|10851.8|10845.8|10847.1|10841.1|0
1610661300000|2021-01-14 21:55:00|10851.2|10845.2|10851.5|10845.5|10852.9|10846.9|10850|10844|0
1610661600000|2021-01-14 22:00:00|10851.9|10845.9|10851.3|10845.3|10852.6|10846.6|10851.1|10845.1|0
1610661900000|2021-01-14 22:05:00|10851.1|10845.1|10852.8|10846.8|10852.8|10846.8|10851.1|10845.1|0
1610662200000|2021-01-14 22:10:00|10853.3|10847.3|10854.8|10848.8|10854.8|10848.8|10852.4|10846.4|0
1610662500000|2021-01-14 22:15:00|10854.6|10848.6|10855.7|10849.7|10855.7|10849.7|10854.6|10848.6|0
1610662800000|2021-01-14 22:20:00|10855.9|10849.9|10856.2|10850.2|10856.8|10850.8|10855.9|10849.9|0
1610663100000|2021-01-14 22:25:00|10856.4|10850.4|10856.2|10850.2|10856.4|10850.4|10856.2|10850.2|0
1610663400000|2021-01-14 22:30:00|10855.9|10849.9|10856.6|10850.6|10856.6|10850.6|10855.9|10849.9|0
1610663700000|2021-01-14 22:35:00|10855.9|10849.9|10857|10851|10857.3|10851.3|10855.9|10849.9|0
1610664000000|2021-01-14 22:40:00|10857.3|10851.3|10857.5|10851.5|10858.2|10852.2|10857.3|10851.3|0
1610664300000|2021-01-14 22:45:00|10857.3|10851.3|10857.9|10851.9|10858.2|10852.2|10856.8|10850.8|0
1610664600000|2021-01-14 22:50:00|10858.2|10852.2|10857.7|10851.7|10858.2|10852.2|10857.5|10851.5|0
1610664900000|2021-01-14 22:55:00|10857.5|10851.5|10858.4|10852.4|10858.4|10852.4|10857.5|10851.5|0
1610665200000|2021-01-14 23:00:00|10859.4|10853.4|10868.3|10862.3|10869.1|10863.1|10857.7|10851.7|0
1610665500000|2021-01-14 23:05:00|10868.4|10862.4|10864.6|10858.6|10868.6|10862.6|10864.4|10858.4|0
1610665800000|2021-01-14 23:10:00|10864.7|10858.7|10869.6|10863.6|10870.1|10864.1|10864.7|10858.7|0
1610666100000|2021-01-14 23:15:00|10869.9|10863.9|10869.1|10863.1|10870.1|10864.1|10866.1|10860.1|0
1610666400000|2021-01-14 23:20:00|10869.3|10863.3|10866.7|10860.7|10869.3|10863.3|10866.2|10860.2|0
1610666700000|2021-01-14 23:25:00|10866.4|10860.4|10869.3|10863.3|10869.6|10863.6|10866.2|10860.2|0
1610667000000|2021-01-14 23:30:00|10869.4|10863.4|10871.2|10865.2|10872.3|10866.3|10868.3|10862.3|0
1610667300000|2021-01-14 23:35:00|10871.1|10865.1|10870.7|10864.7|10872.3|10866.3|10870.1|10864.1|0
1610667600000|2021-01-14 23:40:00|10870.6|10864.6|10867.2|10861.2|10871.2|10865.2|10866.2|10860.2|0
1610667900000|2021-01-14 23:45:00|10867.3|10861.3|10868.9|10862.9|10870|10864|10867.1|10861.1|0
1610668200000|2021-01-14 23:50:00|10869|10863|10865.5|10859.5|10870|10864|10865.5|10859.5|0
1610668500000|2021-01-14 23:55:00|10865.6|10859.6|10866.5|10860.5|10867.1|10861.1|10864.2|10858.2|0
1610668800000|2021-01-15 00:00:00|10866.3|10860.3|10859.1|10853.1|10866.3|10860.3|10855.7|10849.7|0
1610669100000|2021-01-15 00:05:00|10859|10853|10857.5|10851.5|10860.2|10854.2|10855.2|10849.2|0
1610669400000|2021-01-15 00:10:00|10857.4|10851.4|10855.7|10849.7|10860.7|10854.7|10852.8|10846.8|0
1610669700000|2021-01-15 00:15:00|10855.8|10849.8|10858.3|10852.3|10863.9|10857.9|10854.7|10848.7|0
1610670000000|2021-01-15 00:20:00|10858.4|10852.4|10864.3|10858.3|10864.5|10858.5|10858.4|10852.4|0
1610670300000|2021-01-15 00:25:00|10863.9|10857.9|10862.2|10856.2|10866.9|10860.9|10862.2|10856.2|0
1610670600000|2021-01-15 00:30:00|10862.3|10856.3|10857.2|10851.2|10864.6|10858.6|10857.2|10851.2|0
1610670900000|2021-01-15 00:35:00|10857.6|10851.6|10853.8|10847.8|10863.2|10857.2|10848.9|10842.9|0
1610671200000|2021-01-15 00:40:00|10853.7|10847.7|10854.3|10848.3|10854.3|10848.3|10846.8|10840.8|0
1610671500000|2021-01-15 00:45:00|10854.2|10848.2|10858.9|10852.9|10860.4|10854.4|10852.9|10846.9|0
1610671800000|2021-01-15 00:50:00|10858.8|10852.8|10854.1|10848.1|10861.3|10855.3|10851.6|10845.6|0
1610672100000|2021-01-15 00:55:00|10854.2|10848.2|10856.2|10850.2|10856.5|10850.5|10850.1|10844.1|0
1610672400000|2021-01-15 01:00:00|10856.3|10850.3|10843.5|10837.5|10860.1|10854.1|10835.6|10829.6|0
1610672700000|2021-01-15 01:05:00|10843.4|10837.4|10841.4|10835.4|10843.4|10837.4|10836.6|10830.6|0
1610673000000|2021-01-15 01:10:00|10841.3|10835.3|10841.3|10835.3|10844.9|10838.9|10840.2|10834.2|0
1610673300000|2021-01-15 01:15:00|10841.5|10835.5|10849.1|10843.1|10850.1|10844.1|10841.3|10835.3|0
1610673600000|2021-01-15 01:20:00|10849.2|10843.2|10849.3|10843.3|10851.7|10845.7|10846.8|10840.8|0
1610673900000|2021-01-15 01:25:00|10849.2|10843.2|10852.6|10846.6|10856.6|10850.6|10846.8|10840.8|0
1610674200000|2021-01-15 01:30:00|10851.8|10845.8|10850.5|10844.5|10854.3|10848.3|10849.3|10843.3|0
1610674500000|2021-01-15 01:35:00|10850.6|10844.6|10846.9|10840.9|10851.7|10845.7|10846.9|10840.9|0
1610674800000|2021-01-15 01:40:00|10847.3|10841.3|10846.6|10840.6|10849.3|10843.3|10846.6|10840.6|0
1610675100000|2021-01-15 01:45:00|10845.8|10839.8|10842.9|10836.9|10846.9|10840.9|10839.5|10833.5|0
1610675400000|2021-01-15 01:50:00|10843|10837|10839|10833|10844.2|10838.2|10838.9|10832.9|0
1610675700000|2021-01-15 01:55:00|10838.9|10832.9|10836.5|10830.5|10839.1|10833.1|10833.7|10827.7|0
1610676000000|2021-01-15 02:00:00|10836.6|10830.6|10835.2|10829.2|10841.5|10835.5|10835.2|10829.2|0
1610676300000|2021-01-15 02:05:00|10835.6|10829.6|10838.9|10832.9|10838.9|10832.9|10835.6|10829.6|0
1610676600000|2021-01-15 02:10:00|10838.8|10832.8|10838.9|10832.9|10841.3|10835.3|10836.5|10830.5|0
1610676900000|2021-01-15 02:15:00|10838.5|10832.5|10838.8|10832.8|10841.2|10835.2|10836.5|10830.5|0
1610677200000|2021-01-15 02:20:00|10838.7|10832.7|10842.5|10836.5|10843.7|10837.7|10836.2|10830.2|0
1610677500000|2021-01-15 02:25:00|10843.6|10837.6|10841.4|10835.4|10843.8|10837.8|10839|10833|0
1610677800000|2021-01-15 02:30:00|10841.5|10835.5|10841.5|10835.5|10843.8|10837.8|10841.3|10835.3|0
1610678100000|2021-01-15 02:35:00|10842.3|10836.3|10844.3|10838.3|10846.6|10840.6|10842.3|10836.3|0
1610678400000|2021-01-15 02:40:00|10844.7|10838.7|10844.2|10838.2|10846.6|10840.6|10844.1|10838.1|0
1610678700000|2021-01-15 02:45:00|10843.8|10837.8|10842|10836|10844.3|10838.3|10841.9|10835.9|0
1610679000000|2021-01-15 02:50:00|10842.4|10836.4|10846.9|10840.9|10846.9|10840.9|10842.4|10836.4|0
1610679300000|2021-01-15 02:55:00|10846.8|10840.8|10847|10841|10849.4|10843.4|10844.6|10838.6|0
1610679600000|2021-01-15 03:00:00|10847.1|10841.1|10851.8|10845.8|10851.8|10845.8|10846.9|10840.9|0
1610679900000|2021-01-15 03:05:00|10851.4|10845.4|10846.8|10840.8|10851.8|10845.8|10846.8|10840.8|0
1610680200000|2021-01-15 03:10:00|10846.9|10840.9|10839.3|10833.3|10846.9|10840.9|10839.3|10833.3|0
1610680500000|2021-01-15 03:15:00|10839.2|10833.2|10841.9|10835.9|10841.9|10835.9|10836.9|10830.9|0
1610680800000|2021-01-15 03:20:00|10841.8|10835.8|10843|10837|10844.3|10838.3|10841.8|10835.8|0
1610681100000|2021-01-15 03:25:00|10842.6|10836.6|10839.3|10833.3|10843|10837|10836.7|10830.7|0
1610681400000|2021-01-15 03:30:00|10838.9|10832.9|10841.9|10835.9|10841.9|10835.9|10836.9|10830.9|0
1610681700000|2021-01-15 03:35:00|10841.8|10835.8|10834.5|10828.5|10841.8|10835.8|10834.5|10828.5|0
1610682000000|2021-01-15 03:40:00|10834.6|10828.6|10832|10826|10836.9|10830.9|10832|10826|0
1610682300000|2021-01-15 03:45:00|10832.1|10826.1|10831.6|10825.6|10839.3|10833.3|10831.5|10825.5|0
1610682600000|2021-01-15 03:50:00|10831.5|10825.5|10831.6|10825.6|10831.7|10825.7|10829.2|10823.2|0
1610682900000|2021-01-15 03:55:00|10831.2|10825.2|10826.5|10820.5|10831.6|10825.6|10823.9|10817.9|0
1610683200000|2021-01-15 04:00:00|10826.7|10820.7|10824.4|10818.4|10827.1|10821.1|10824.2|10818.2|0
1610683500000|2021-01-15 04:05:00|10824.5|10818.5|10832|10826|10832|10826|10824.5|10818.5|0
1610683800000|2021-01-15 04:10:00|10832.1|10826.1|10827.1|10821.1|10832.1|10826.1|10827|10821|0
1610684100000|2021-01-15 04:15:00|10827.2|10821.2|10829.4|10823.4|10830.8|10824.8|10825.5|10819.5|0
1610684400000|2021-01-15 04:20:00|10829.5|10823.5|10829.4|10823.4|10831.8|10825.8|10828.1|10822.1|0
1610684700000|2021-01-15 04:25:00|10829.5|10823.5|10832|10826|10835.5|10829.5|10829.4|10823.4|0
1610685000000|2021-01-15 04:30:00|10831.6|10825.6|10834.4|10828.4|10835.6|10829.6|10830.9|10824.9|0
1610685300000|2021-01-15 04:35:00|10834|10828|10838.2|10832.2|10840.5|10834.5|10833|10827|0
1610685600000|2021-01-15 04:40:00|10837|10831|10835.9|10829.9|10838.4|10832.4|10835.9|10829.9|0
1610685900000|2021-01-15 04:45:00|10836|10830|10833.4|10827.4|10836|10830|10831|10825|0
1610686200000|2021-01-15 04:50:00|10833.5|10827.5|10833.4|10827.4|10838.4|10832.4|10833.3|10827.3|0
1610686500000|2021-01-15 04:55:00|10833.5|10827.5|10831|10825|10836|10830|10831|10825|0
1610686800000|2021-01-15 05:00:00|10830.9|10824.9|10826.2|10820.2|10831|10825|10826|10820|0
1610687100000|2021-01-15 05:05:00|10826.1|10820.1|10826.7|10820.7|10828.8|10822.8|10826.1|10820.1|0
1610687400000|2021-01-15 05:10:00|10827.5|10821.5|10831.1|10825.1|10832.3|10826.3|10826.3|10820.3|0
1610687700000|2021-01-15 05:15:00|10831|10825|10815.5|10809.5|10831.1|10825.1|10808.1|10802.1|0
1610688000000|2021-01-15 05:20:00|10814.7|10808.7|10812.2|10806.2|10815.6|10809.6|10810.5|10804.5|0
1610688300000|2021-01-15 05:25:00|10811.8|10805.8|10815.4|10809.4|10817|10811|10811|10805|0
1610688600000|2021-01-15 05:30:00|10815|10809|10817.9|10811.9|10820.4|10814.4|10809.5|10803.5|0
1610688900000|2021-01-15 05:35:00|10818.7|10812.7|10817.6|10811.6|10822.7|10816.7|10815.3|10809.3|0
1610689200000|2021-01-15 05:40:00|10817.7|10811.7|10820.2|10814.2|10822.6|10816.6|10817.6|10811.6|0
1610689500000|2021-01-15 05:45:00|10820.1|10814.1|10814.9|10808.9|10820.2|10814.2|10814.8|10808.8|0
1610689800000|2021-01-15 05:50:00|10815|10809|10818|10812|10818.1|10812.1|10814.9|10808.9|0
1610690100000|2021-01-15 05:55:00|10817.6|10811.6|10808.5|10802.5|10818|10812|10808.4|10802.4|0
1610690400000|2021-01-15 06:00:00|10808.6|10802.6|10806|10800|10811|10805|10806|10800|0
1610690700000|2021-01-15 06:05:00|10806.1|10800.1|10811.1|10805.1|10813.6|10807.6|10803.4|10797.4|0
1610691000000|2021-01-15 06:10:00|10811.2|10805.2|10809.9|10803.9|10813.8|10807.8|10808.7|10802.7|0
1610691300000|2021-01-15 06:15:00|10810.3|10804.3|10813.8|10807.8|10816.3|10810.3|10808.9|10802.9|0
1610691600000|2021-01-15 06:20:00|10814.2|10808.2|10816.1|10810.1|10816.2|10810.2|10813.6|10807.6|0
1610691900000|2021-01-15 06:25:00|10816.2|10810.2|10816.8|10810.8|10819.3|10813.3|10816|10810|0
1610692200000|2021-01-15 06:30:00|10816.9|10810.9|10813.1|10807.1|10819.2|10813.2|10811.6|10805.6|0
1610692500000|2021-01-15 06:35:00|10814.3|10808.3|10811.8|10805.8|10814.4|10808.4|10809.3|10803.3|0
1610692800000|2021-01-15 06:40:00|10812.2|10806.2|10816.6|10810.6|10819|10813|10812.2|10806.2|0
1610693100000|2021-01-15 06:45:00|10817|10811|10813.8|10807.8|10817.8|10811.8|10813.7|10807.7|0
1610693400000|2021-01-15 06:50:00|10812.2|10806.2|10808|10802|10812.2|10806.2|10806.3|10800.3|0
1610693700000|2021-01-15 06:55:00|10808.2|10802.2|10813.7|10807.7|10814.8|10808.8|10807.9|10801.9|0
1610694000000|2021-01-15 07:00:00|10817.6|10815.6|10836.6|10834.6|10836.6|10834.6|10812.6|10810.6|173
1610694300000|2021-01-15 07:05:00|10836.1|10834.1|10833.6|10831.6|10839.6|10837.6|10832.6|10830.6|119
1610694600000|2021-01-15 07:10:00|10834.1|10832.1|10832.6|10830.6|10837.6|10835.6|10832.6|10830.6|50
1610694900000|2021-01-15 07:15:00|10833.1|10831.1|10833.1|10831.1|10836.1|10834.1|10830.6|10828.6|41
1610695200000|2021-01-15 07:20:00|10833.6|10831.6|10829.1|10827.1|10833.6|10831.6|10826.6|10824.6|74
1610695500000|2021-01-15 07:25:00|10828.6|10826.6|10824.6|10822.6|10828.6|10826.6|10821.6|10819.6|37
1610695800000|2021-01-15 07:30:00|10826.1|10824.1|10831.1|10829.1|10831.6|10829.6|10824.6|10822.6|32
1610696100000|2021-01-15 07:35:00|10831.6|10829.6|10831.6|10829.6|10833.1|10831.1|10830.1|10828.1|52
1610696400000|2021-01-15 07:40:00|10831.1|10829.1|10834.1|10832.1|10834.1|10832.1|10830.1|10828.1|26
1610696700000|2021-01-15 07:45:00|10833.6|10831.6|10835.6|10833.6|10837.1|10835.1|10830.6|10828.6|72
1610697000000|2021-01-15 07:50:00|10836.1|10834.1|10834.6|10832.6|10843.1|10841.1|10829.1|10827.1|177
1610697300000|2021-01-15 07:55:00|10833.6|10831.6|10833.6|10831.6|10845.6|10843.6|10793.1|10791.1|1282
1610697600000|2021-01-15 08:00:00|10832.6|10830.6|10827.6|10825.6|10840.6|10838.6|10822.6|10820.6|1367
1610697900000|2021-01-15 08:05:00|10827.1|10825.1|10849.6|10847.6|10851.1|10849.1|10827.1|10825.1|588
1610698200000|2021-01-15 08:10:00|10850.1|10848.1|10847.6|10845.6|10852.6|10850.6|10841.6|10839.6|396
1610698500000|2021-01-15 08:15:00|10847.1|10845.1|10850.6|10848.6|10854.6|10852.6|10844.6|10842.6|537
1610698800000|2021-01-15 08:20:00|10850.1|10848.1|10843.1|10841.1|10851.1|10849.1|10840.6|10838.6|260
1610699100000|2021-01-15 08:25:00|10842.6|10840.6|10851.6|10849.6|10851.6|10849.6|10837.1|10835.1|341
1610699400000|2021-01-15 08:30:00|10851.1|10849.1|10858.1|10856.1|10859.6|10857.6|10849.1|10847.1|404
1610699700000|2021-01-15 08:35:00|10857.6|10855.6|10850.1|10848.1|10857.6|10855.6|10849.1|10847.1|303
1610700000000|2021-01-15 08:40:00|10851.8|10849.8|10852.8|10850.8|10853.8|10851.8|10846.8|10844.8|519
1610700300000|2021-01-15 08:45:00|10853.8|10851.8|10850.8|10848.8|10853.8|10851.8|10844.8|10842.8|316
1610700600000|2021-01-15 08:50:00|10850.3|10848.3|10853.3|10851.3|10854.3|10852.3|10846.8|10844.8|305
1610700900000|2021-01-15 08:55:00|10853.8|10851.8|10858.3|10856.3|10858.8|10856.8|10852.3|10850.3|281
1610701200000|2021-01-15 09:00:00|10858.8|10856.8|10865.3|10863.3|10865.8|10863.8|10856.3|10854.3|308
1610701500000|2021-01-15 09:05:00|10865.8|10863.8|10857.3|10855.3|10865.8|10863.8|10855.8|10853.8|253
1610701800000|2021-01-15 09:10:00|10856.8|10854.8|10851.3|10849.3|10858.3|10856.3|10850.8|10848.8|188
1610702100000|2021-01-15 09:15:00|10850.8|10848.8|10857.3|10855.3|10860.3|10858.3|10849.8|10847.8|144
1610702400000|2021-01-15 09:20:00|10856.8|10854.8|10857.3|10855.3|10860.3|10858.3|10852.8|10850.8|221
1610702700000|2021-01-15 09:25:00|10856.8|10854.8|10861.3|10859.3|10865.3|10863.3|10855.3|10853.3|123
1610703000000|2021-01-15 09:30:00|10861.8|10859.8|10865.8|10863.8|10866.8|10864.8|10859.8|10857.8|151
1610703300000|2021-01-15 09:35:00|10866.3|10864.3|10861.8|10859.8|10869.8|10867.8|10861.8|10859.8|113
1610703600000|2021-01-15 09:40:00|10861.3|10859.3|10870.8|10868.8|10872.3|10870.3|10860.8|10858.8|372
1610703900000|2021-01-15 09:45:00|10870.3|10868.3|10867.3|10865.3|10870.8|10868.8|10864.3|10862.3|178
1610704200000|2021-01-15 09:50:00|10867.8|10865.8|10866.8|10864.8|10867.8|10865.8|10860.3|10858.3|133
1610704500000|2021-01-15 09:55:00|10866.3|10864.3|10865.8|10863.8|10868.8|10866.8|10863.3|10861.3|111
1610704800000|2021-01-15 10:00:00|10865.3|10863.3|10868.3|10866.3|10869.8|10867.8|10865.3|10863.3|135
1610705100000|2021-01-15 10:05:00|10867.8|10865.8|10869.8|10867.8|10873.3|10871.3|10866.8|10864.8|142
1610705400000|2021-01-15 10:10:00|10869.3|10867.3|10868.3|10866.3|10873.8|10871.8|10865.3|10863.3|281
1610705700000|2021-01-15 10:15:00|10867.8|10865.8|10856.8|10854.8|10867.8|10865.8|10856.8|10854.8|309
1610706000000|2021-01-15 10:20:00|10857.3|10855.3|10862.8|10860.8|10862.8|10860.8|10853.3|10851.3|325
1610706300000|2021-01-15 10:25:00|10862.3|10860.3|10865.8|10863.8|10866.8|10864.8|10859.3|10857.3|91
1610706600000|2021-01-15 10:30:00|10865.3|10863.3|10871.8|10869.8|10873.8|10871.8|10864.8|10862.8|307
1610706900000|2021-01-15 10:35:00|10872.8|10870.8|10868.8|10866.8|10875.8|10873.8|10867.8|10865.8|210
1610707200000|2021-01-15 10:40:00|10869.3|10867.3|10870.3|10868.3|10875.8|10873.8|10869.3|10867.3|156
1610707500000|2021-01-15 10:45:00|10870.8|10868.8|10867.8|10865.8|10872.3|10870.3|10866.3|10864.3|186
1610707800000|2021-01-15 10:50:00|10867.3|10865.3|10869.3|10867.3|10872.8|10870.8|10862.3|10860.3|281
1610708100000|2021-01-15 10:55:00|10868.8|10866.8|10864.8|10862.8|10868.8|10866.8|10861.8|10859.8|200
1610708400000|2021-01-15 11:00:00|10865.3|10863.3|10864.3|10862.3|10872.8|10870.8|10864.3|10862.3|208
1610708700000|2021-01-15 11:05:00|10863.8|10861.8|10857.8|10855.8|10863.8|10861.8|10854.8|10852.8|156
1610709000000|2021-01-15 11:10:00|10858.3|10856.3|10855.3|10853.3|10860.8|10858.8|10854.8|10852.8|142
1610709300000|2021-01-15 11:15:00|10854.8|10852.8|10849.8|10847.8|10855.8|10853.8|10845.8|10843.8|266
1610709600000|2021-01-15 11:20:00|10848.8|10846.8|10849.8|10847.8|10851.8|10849.8|10846.3|10844.3|231
1610709900000|2021-01-15 11:25:00|10849.3|10847.3|10849.3|10847.3|10850.3|10848.3|10845.3|10843.3|136
1610710200000|2021-01-15 11:30:00|10848.8|10846.8|10850.8|10848.8|10851.3|10849.3|10848.3|10846.3|89
1610710500000|2021-01-15 11:35:00|10851.3|10849.3|10859.8|10857.8|10859.8|10857.8|10850.8|10848.8|113
1610710800000|2021-01-15 11:40:00|10859.3|10857.3|10858.3|10856.3|10862.3|10860.3|10855.8|10853.8|200
1610711100000|2021-01-15 11:45:00|10858.8|10856.8|10852.3|10850.3|10859.8|10857.8|10850.8|10848.8|130
1610711400000|2021-01-15 11:50:00|10852.8|10850.8|10856.8|10854.8|10857.8|10855.8|10852.8|10850.8|128
1610711700000|2021-01-15 11:55:00|10857.3|10855.3|10860.3|10858.3|10860.8|10858.8|10856.8|10854.8|246
1610712000000|2021-01-15 12:00:00|10859.8|10857.8|10853.3|10851.3|10864.8|10862.8|10852.8|10850.8|328
1610712300000|2021-01-15 12:05:00|10852.8|10850.8|10849.8|10847.8|10853.8|10851.8|10846.8|10844.8|211
1610712600000|2021-01-15 12:10:00|10849.3|10847.3|10855.3|10853.3|10856.3|10854.3|10844.8|10842.8|187
1610712900000|2021-01-15 12:15:00|10854.8|10852.8|10858.3|10856.3|10859.8|10857.8|10854.3|10852.3|197
1610713200000|2021-01-15 12:20:00|10857.8|10855.8|10854.3|10852.3|10858.8|10856.8|10853.3|10851.3|114
1610713500000|2021-01-15 12:25:00|10854.8|10852.8|10855.8|10853.8|10855.8|10853.8|10849.8|10847.8|125
1610713800000|2021-01-15 12:30:00|10856.3|10854.3|10867.3|10865.3|10867.8|10865.8|10854.8|10852.8|160
1610714100000|2021-01-15 12:35:00|10866.8|10864.8|10865.3|10863.3|10868.3|10866.3|10862.3|10860.3|122
1610714400000|2021-01-15 12:40:00|10865.9|10863.9|10865.4|10863.4|10869.4|10867.4|10863.9|10861.9|133
1610714700000|2021-01-15 12:45:00|10865.9|10863.9|10859.9|10857.9|10867.4|10865.4|10858.9|10856.9|121
1610715000000|2021-01-15 12:50:00|10859.4|10857.4|10851.4|10849.4|10859.4|10857.4|10851.4|10849.4|199
1610715300000|2021-01-15 12:55:00|10850.9|10848.9|10854.9|10852.9|10855.4|10853.4|10847.4|10845.4|122
1610715600000|2021-01-15 13:00:00|10855.4|10853.4|10865.9|10863.9|10865.9|10863.9|10854.4|10852.4|240
1610715900000|2021-01-15 13:05:00|10866.4|10864.4|10867.9|10865.9|10871.4|10869.4|10865.4|10863.4|156
1610716200000|2021-01-15 13:10:00|10867.4|10865.4|10861.9|10859.9|10869.9|10867.9|10860.9|10858.9|205
1610716500000|2021-01-15 13:15:00|10861.4|10859.4|10861.4|10859.4|10866.9|10864.9|10860.4|10858.4|256
1610716800000|2021-01-15 13:20:00|10860.9|10858.9|10857.4|10855.4|10861.9|10859.9|10856.4|10854.4|159
1610717100000|2021-01-15 13:25:00|10858.4|10856.4|10854.9|10852.9|10858.9|10856.9|10852.4|10850.4|106
1610717400000|2021-01-15 13:30:00|10853.9|10851.9|10848.9|10846.9|10856.4|10854.4|10846.4|10844.4|295
1610717700000|2021-01-15 13:35:00|10849.4|10847.4|10848.4|10846.4|10850.9|10848.9|10847.4|10845.4|119
1610718000000|2021-01-15 13:40:00|10849.4|10847.4|10844.4|10842.4|10850.4|10848.4|10840.4|10838.4|175
1610718300000|2021-01-15 13:45:00|10844.9|10842.9|10844.4|10842.4|10845.4|10843.4|10840.4|10838.4|223
1610718600000|2021-01-15 13:50:00|10843.9|10841.9|10841.9|10839.9|10851.4|10849.4|10840.4|10838.4|317
1610718900000|2021-01-15 13:55:00|10841.4|10839.4|10852.4|10850.4|10852.9|10850.9|10840.9|10838.9|148
1610719200000|2021-01-15 14:00:00|10851.9|10849.9|10858.4|10856.4|10859.4|10857.4|10850.4|10848.4|316
1610719500000|2021-01-15 14:05:00|10857.9|10855.9|10863.4|10861.4|10865.9|10863.9|10857.9|10855.9|178
1610719800000|2021-01-15 14:10:00|10862.9|10860.9|10859.9|10857.9|10863.4|10861.4|10858.4|10856.4|192
1610720100000|2021-01-15 14:15:00|10859.4|10857.4|10856.9|10854.9|10861.4|10859.4|10855.4|10853.4|109
1610720400000|2021-01-15 14:20:00|10857.4|10855.4|10863.4|10861.4|10866.9|10864.9|10856.9|10854.9|180
1610720700000|2021-01-15 14:25:00|10862.4|10860.4|10858.4|10856.4|10862.4|10860.4|10857.4|10855.4|137
1610721000000|2021-01-15 14:30:00|10858.9|10856.9|10881.9|10879.9|10883.4|10881.4|10857.4|10855.4|501
1610721300000|2021-01-15 14:35:00|10881.4|10879.4|10876.4|10874.4|10882.4|10880.4|10870.4|10868.4|384
1610721600000|2021-01-15 14:40:00|10875.9|10873.9|10886.9|10884.9|10887.9|10885.9|10873.4|10871.4|559
1610721900000|2021-01-15 14:45:00|10887.4|10885.4|10899.9|10897.9|10900.4|10898.4|10885.9|10883.9|380
1610722200000|2021-01-15 14:50:00|10900.4|10898.4|10889.4|10887.4|10902.4|10900.4|10888.4|10886.4|489
1610722500000|2021-01-15 14:55:00|10888.9|10886.9|10888.9|10886.9|10890.4|10888.4|10880.9|10878.9|313
1610722800000|2021-01-15 15:00:00|10889.9|10887.9|10882.9|10880.9|10897.9|10895.9|10880.4|10878.4|493
1610723100000|2021-01-15 15:05:00|10882.4|10880.4|10844.9|10842.9|10882.9|10880.9|10842.9|10840.9|1197
1610723400000|2021-01-15 15:10:00|10845.4|10843.4|10858.9|10856.9|10862.9|10860.9|10843.9|10841.9|585
1610723700000|2021-01-15 15:15:00|10858.4|10856.4|10854.4|10852.4|10861.9|10859.9|10849.9|10847.9|730
1610724000000|2021-01-15 15:20:00|10854.9|10852.9|10835.4|10833.4|10855.9|10853.9|10834.9|10832.9|753
1610724300000|2021-01-15 15:25:00|10834.9|10832.9|10848.9|10846.9|10851.4|10849.4|10832.4|10830.4|448
1610724600000|2021-01-15 15:30:00|10848.4|10846.4|10866.4|10864.4|10867.9|10865.9|10841.9|10839.9|459
1610724900000|2021-01-15 15:35:00|10865.9|10863.9|10871.4|10869.4|10872.9|10870.9|10863.9|10861.9|285
1610725200000|2021-01-15 15:40:00|10871.9|10869.9|10875.4|10873.4|10877.9|10875.9|10868.9|10866.9|265
1610725500000|2021-01-15 15:45:00|10874.9|10872.9|10874.9|10872.9|10877.9|10875.9|10870.9|10868.9|397
1610725800000|2021-01-15 15:50:00|10876.4|10874.4|10875.4|10873.4|10882.9|10880.9|10874.9|10872.9|265
1610726100000|2021-01-15 15:55:00|10874.9|10872.9|10882.4|10880.4|10882.4|10880.4|10872.9|10870.9|244
1610726400000|2021-01-15 16:00:00|10882.9|10880.9|10873.9|10871.9|10883.9|10881.9|10871.9|10869.9|475
1610726700000|2021-01-15 16:05:00|10874.9|10872.9|10869.9|10867.9|10874.9|10872.9|10862.9|10860.9|292
1610727000000|2021-01-15 16:10:00|10870.4|10868.4|10875.9|10873.9|10877.9|10875.9|10863.9|10861.9|357
1610727300000|2021-01-15 16:15:00|10876.4|10874.4|10883.9|10881.9|10886.4|10884.4|10867.9|10865.9|687
1610727600000|2021-01-15 16:20:00|10884.9|10882.9|10876.9|10874.9|10893.4|10891.4|10873.9|10871.9|1180
1610727900000|2021-01-15 16:25:00|10877.4|10875.4|10876.9|10874.9|10888.9|10886.9|10874.9|10872.9|2051
1610728200000|2021-01-15 16:30:00|10875.9|10873.9|10888.9|10886.9|10888.9|10886.9|10874.9|10872.9|1138
1610728500000|2021-01-15 16:35:00|10889.4|10887.4|10891.9|10889.9|10892.4|10890.4|10886.9|10884.9|498
1610728800000|2021-01-15 16:40:00|10892.4|10890.4|10889.9|10887.9|10894.4|10892.4|10887.9|10885.9|106
1610729100000|2021-01-15 16:45:00|10890.4|10888.4|10886.4|10884.4|10890.9|10888.9|10885.4|10883.4|135
1610729400000|2021-01-15 16:50:00|10886.9|10884.9|10882.4|10880.4|10888.9|10886.9|10880.9|10878.9|57
1610729700000|2021-01-15 16:55:00|10882.9|10880.9|10883.4|10881.4|10887.4|10885.4|10879.9|10877.9|69
1610730000000|2021-01-15 17:00:00|10882.9|10880.9|10881.9|10879.9|10883.9|10881.9|10876.4|10874.4|55
1610730300000|2021-01-15 17:05:00|10882.4|10880.4|10878.4|10876.4|10884.9|10882.9|10877.4|10875.4|100
1610730600000|2021-01-15 17:10:00|10878.9|10876.9|10882.4|10880.4|10882.9|10880.9|10877.4|10875.4|17
1610730900000|2021-01-15 17:15:00|10882.9|10880.9|10882.9|10880.9|10887.9|10885.9|10882.4|10880.4|31
1610731200000|2021-01-15 17:20:00|10882.4|10880.4|10880.4|10878.4|10883.4|10881.4|10878.4|10876.4|30
1610731500000|2021-01-15 17:25:00|10880.9|10878.9|10879.9|10877.9|10882.4|10880.4|10877.4|10875.4|305
1610731800000|2021-01-15 17:30:00|10880.4|10878.4|10883.9|10881.9|10884.9|10882.9|10879.9|10877.9|23
1610732100000|2021-01-15 17:35:00|10884.4|10882.4|10884.4|10882.4|10885.4|10883.4|10881.9|10879.9|22
1610732400000|2021-01-15 17:40:00|10883.9|10881.9|10884.9|10882.9|10891.9|10889.9|10883.4|10881.4|43
1610732700000|2021-01-15 17:45:00|10884.4|10882.4|10881.4|10879.4|10885.4|10883.4|10879.4|10877.4|37
1610733000000|2021-01-15 17:50:00|10881.9|10879.9|10884.9|10882.9|10887.4|10885.4|10878.4|10876.4|49
1610733300000|2021-01-15 17:55:00|10885.4|10883.4|10886.9|10884.9|10886.9|10884.9|10883.4|10881.4|64
1610733600000|2021-01-15 18:00:00|10886.4|10884.4|10880.9|10878.9|10887.9|10885.9|10880.9|10878.9|23
1610733900000|2021-01-15 18:05:00|10881.4|10879.4|10889.9|10887.9|10890.4|10888.4|10880.9|10878.9|27
1610734200000|2021-01-15 18:10:00|10889.4|10887.4|10888.9|10886.9|10889.9|10887.9|10885.4|10883.4|9
1610734500000|2021-01-15 18:15:00|10888.4|10886.4|10893.9|10891.9|10898.4|10896.4|10888.4|10886.4|41
1610734800000|2021-01-15 18:20:00|10894.4|10892.4|10894.4|10892.4|10897.9|10895.9|10893.4|10891.4|34
1610735100000|2021-01-15 18:25:00|10894.9|10892.9|10892.9|10890.9|10895.9|10893.9|10890.9|10888.9|22
1610735400000|2021-01-15 18:30:00|10892.4|10890.4|10891.9|10889.9|10892.9|10890.9|10890.9|10888.9|13
1610735700000|2021-01-15 18:35:00|10891.4|10889.4|10894.9|10892.9|10894.9|10892.9|10890.9|10888.9|17
1610736000000|2021-01-15 18:40:00|10895.4|10893.4|10894.4|10892.4|10896.4|10894.4|10892.9|10890.9|11
1610736300000|2021-01-15 18:45:00|10894.9|10892.9|10891.9|10889.9|10896.4|10894.4|10891.9|10889.9|10
1610736600000|2021-01-15 18:50:00|10892.4|10890.4|10890.4|10888.4|10893.9|10891.9|10890.4|10888.4|13
1610736900000|2021-01-15 18:55:00|10889.9|10887.9|10892.9|10890.9|10893.9|10891.9|10887.4|10885.4|24
1610737200000|2021-01-15 19:00:00|10893.4|10891.4|10897.9|10895.9|10899.4|10897.4|10892.4|10890.4|25
1610737500000|2021-01-15 19:05:00|10898.4|10896.4|10891.9|10889.9|10898.4|10896.4|10891.4|10889.4|31
1610737800000|2021-01-15 19:10:00|10891.4|10889.4|10891.4|10889.4|10892.4|10890.4|10889.4|10887.4|8
1610738100000|2021-01-15 19:15:00|10891.9|10889.9|10893.9|10891.9|10894.4|10892.4|10889.9|10887.9|17
1610738400000|2021-01-15 19:20:00|10893.4|10891.4|10900.4|10898.4|10901.9|10899.9|10892.9|10890.9|50
1610738700000|2021-01-15 19:25:00|10899.9|10897.9|10899.4|10897.4|10900.9|10898.9|10897.4|10895.4|9
1610739000000|2021-01-15 19:30:00|10898.9|10896.9|10900.4|10898.4|10901.9|10899.9|10898.4|10896.4|10
1610739300000|2021-01-15 19:35:00|10899.9|10897.9|10902.4|10900.4|10903.4|10901.4|10898.4|10896.4|19
1610739600000|2021-01-15 19:40:00|10901.9|10899.9|10901.9|10899.9|10902.9|10900.9|10900.4|10898.4|4
1610739900000|2021-01-15 19:45:00|10902.4|10900.4|10900.4|10898.4|10902.4|10900.4|10899.9|10897.9|8
1610740200000|2021-01-15 19:50:00|10899.9|10897.9|10895.4|10893.4|10900.9|10898.9|10892.4|10890.4|18
1610740500000|2021-01-15 19:55:00|10895.9|10893.9|10893.9|10891.9|10896.4|10894.4|10892.4|10890.4|12
1610740800000|2021-01-15 20:00:00|10894.4|10892.4|10892.4|10890.4|10897.4|10895.4|10892.4|10890.4|11
1610741100000|2021-01-15 20:05:00|10891.9|10889.9|10888.4|10886.4|10892.4|10890.4|10886.4|10884.4|21
1610741400000|2021-01-15 20:10:00|10887.9|10885.9|10902.4|10900.4|10903.9|10901.9|10887.9|10885.9|17
1610741700000|2021-01-15 20:15:00|10902.9|10900.9|10897.4|10895.4|10903.9|10901.9|10896.9|10894.9|13
1610742000000|2021-01-15 20:20:00|10896.9|10894.9|10897.4|10895.4|10900.4|10898.4|10895.4|10893.4|11
1610742300000|2021-01-15 20:25:00|10896.9|10894.9|10896.4|10894.4|10898.9|10896.9|10894.4|10892.4|15
1610742600000|2021-01-15 20:30:00|10895.9|10893.9|10890.9|10888.9|10896.9|10894.9|10888.4|10886.4|6
1610742900000|2021-01-15 20:35:00|10891.4|10889.4|10890.9|10888.9|10893.9|10891.9|10890.4|10888.4|7
1610743200000|2021-01-15 20:40:00|10891.4|10889.4|10882.9|10880.9|10894.4|10892.4|10882.4|10880.4|21
1610743500000|2021-01-15 20:45:00|10882.4|10880.4|10877.4|10875.4|10886.9|10884.9|10876.4|10874.4|32
1610743800000|2021-01-15 20:50:00|10878.9|10876.9|10878.4|10876.4|10883.4|10881.4|10877.9|10875.9|37
1610744100000|2021-01-15 20:55:00|10878.9|10876.9|10885.7|10879.7|10887.9|10884.4|10878.4|10876.4|54
1610744400000|2021-01-15 21:00:00|10886|10880|10869.2|10863.2|10886|10880|10868.7|10862.7|0
1610744700000|2021-01-15 21:05:00|10869.1|10863.1|10865.4|10859.4|10870.3|10864.3|10862.2|10856.2|0
1610745000000|2021-01-15 21:10:00|10865.5|10859.5|10861.6|10855.6|10867.3|10861.3|10857.7|10851.7|0
1610745300000|2021-01-15 21:15:00|10861.9|10855.9|10858.3|10852.3|10861.9|10855.9|10857.2|10851.2|0
1610745600000|2021-01-15 21:20:00|10857.9|10851.9|10857.9|10851.9|10859.7|10853.7|10857.6|10851.6|0
1610745900000|2021-01-15 21:25:00|10858.6|10852.6|10858|10852|10858.8|10852.8|10856.9|10850.9|0
1610746200000|2021-01-15 21:30:00|10857.6|10851.6|10867|10861|10867|10861|10855.1|10849.1|0
1610746500000|2021-01-15 21:35:00|10866.5|10860.5|10865.2|10859.2|10871.1|10865.1|10864.7|10858.7|0
1610746800000|2021-01-15 21:40:00|10865.3|10859.3|10861.2|10855.2|10865.7|10859.7|10860.1|10854.1|0
1610747100000|2021-01-15 21:45:00|10861.1|10855.1|10864.6|10858.6|10865.2|10859.2|10859|10853|0
1610747400000|2021-01-15 21:50:00|10864.7|10858.7|10861.4|10855.4|10865.2|10859.2|10860.9|10854.9|0
1610747700000|2021-01-15 21:55:00|10861.5|10855.5|10855.7|10849.7|10862.5|10856.5|10854.8|10848.8|0
1610924400000|2021-01-17 23:00:00|10875.2|10869.2|10876|10870|10877.6|10871.6|10872.3|10866.3|0
1610924700000|2021-01-17 23:05:00|10875.7|10869.7|10879|10873|10880.1|10874.1|10874.9|10868.9|0
1610925000000|2021-01-17 23:10:00|10879.1|10873.1|10885.9|10879.9|10886.5|10880.5|10879|10873|0
1610925300000|2021-01-17 23:15:00|10886|10880|10884.1|10878.1|10886.5|10880.5|10883|10877|0
1610925600000|2021-01-17 23:20:00|10884|10878|10887.7|10881.7|10887.7|10881.7|10881.3|10875.3|0
1610925900000|2021-01-17 23:25:00|10887.6|10881.6|10889.9|10883.9|10891.2|10885.2|10886.6|10880.6|0
1610926200000|2021-01-17 23:30:00|10890|10884|10884.2|10878.2|10891.2|10885.2|10882.9|10876.9|0
1610926500000|2021-01-17 23:35:00|10884|10878|10882.4|10876.4|10884|10878|10881.8|10875.8|0
1610926800000|2021-01-17 23:40:00|10882.3|10876.3|10872.7|10866.7|10882.4|10876.4|10872.7|10866.7|0
1610927100000|2021-01-17 23:45:00|10872.8|10866.8|10867.5|10861.5|10875.2|10869.2|10866.9|10860.9|0
1610927400000|2021-01-17 23:50:00|10868.2|10862.2|10865.8|10859.8|10869.3|10863.3|10864.2|10858.2|0
1610927700000|2021-01-17 23:55:00|10865.9|10859.9|10865.3|10859.3|10869.8|10863.8|10863.4|10857.4|0
1610928000000|2021-01-18 00:00:00|10865.2|10859.2|10855.7|10849.7|10866.9|10860.9|10848.9|10842.9|0
1610928300000|2021-01-18 00:05:00|10855.6|10849.6|10861.8|10855.8|10863.1|10857.1|10850.8|10844.8|0
1610928600000|2021-01-18 00:10:00|10862|10856|10866.3|10860.3|10866.9|10860.9|10862|10856|0
1610928900000|2021-01-18 00:15:00|10866.2|10860.2|10870.7|10864.7|10873|10867|10853.9|10847.9|0
1610929200000|2021-01-18 00:20:00|10870.6|10864.6|10883.1|10877.1|10883.2|10877.2|10868.1|10862.1|0
1610929500000|2021-01-18 00:25:00|10882.3|10876.3|10881|10875|10884.7|10878.7|10876|10870|0
1610929800000|2021-01-18 00:30:00|10879.8|10873.8|10881.3|10875.3|10881.3|10875.3|10873.6|10867.6|0
1610930100000|2021-01-18 00:35:00|10881.2|10875.2|10876.3|10870.3|10883.7|10877.7|10876.3|10870.3|0
1610930400000|2021-01-18 00:40:00|10877.1|10871.1|10878.6|10872.6|10881|10875|10873.3|10867.3|0
1610930700000|2021-01-18 00:45:00|10878.7|10872.7|10878.7|10872.7|10883.7|10877.7|10878.7|10872.7|0
1610931000000|2021-01-18 00:50:00|10879.5|10873.5|10881.3|10875.3|10881.3|10875.3|10873.9|10867.9|0
1610931300000|2021-01-18 00:55:00|10881.2|10875.2|10886.1|10880.1|10886.1|10880.1|10876.6|10870.6|0
1610931600000|2021-01-18 01:00:00|10886.2|10880.2|10885.1|10879.1|10888.6|10882.6|10881.2|10875.2|0
1610931900000|2021-01-18 01:05:00|10885.5|10879.5|10883.5|10877.5|10886.2|10880.2|10878.6|10872.6|0
1610932200000|2021-01-18 01:10:00|10883.6|10877.6|10875.8|10869.8|10883.6|10877.6|10873.5|10867.5|0
1610932500000|2021-01-18 01:15:00|10875.9|10869.9|10873.4|10867.4|10878.4|10872.4|10870.9|10864.9|0
1610932800000|2021-01-18 01:20:00|10873.3|10867.3|10870.7|10864.7|10876|10870|10868.1|10862.1|0
1610933100000|2021-01-18 01:25:00|10870.6|10864.6|10872|10866|10875.6|10869.6|10868.1|10862.1|0
1610933400000|2021-01-18 01:30:00|10871.6|10865.6|10872.1|10866.1|10876|10870|10870.9|10864.9|0
1610933700000|2021-01-18 01:35:00|10872.5|10866.5|10873.2|10867.2|10875.6|10869.6|10868.1|10862.1|0
1610934000000|2021-01-18 01:40:00|10873.1|10867.1|10877|10871|10878.2|10872.2|10870.7|10864.7|0
1610934300000|2021-01-18 01:45:00|10877.4|10871.4|10880.9|10874.9|10881|10875|10873.3|10867.3|0
1610934600000|2021-01-18 01:50:00|10880.5|10874.5|10882.1|10876.1|10882.1|10876.1|10878.4|10872.4|0
1610934900000|2021-01-18 01:55:00|10881.7|10875.7|10879.5|10873.5|10881.7|10875.7|10878.3|10872.3|0
1610935200000|2021-01-18 02:00:00|10879.1|10873.1|10880.8|10874.8|10885.8|10879.8|10878.2|10872.2|0
1610935500000|2021-01-18 02:05:00|10880.7|10874.7|10878.1|10872.1|10880.7|10874.7|10875.6|10869.6|0
1610935800000|2021-01-18 02:10:00|10878|10872|10885.7|10879.7|10885.7|10879.7|10873.2|10867.2|0
1610936100000|2021-01-18 02:15:00|10885.6|10879.6|10885.6|10879.6|10885.7|10879.7|10880.6|10874.6|0
1610936400000|2021-01-18 02:20:00|10885.7|10879.7|10881.8|10875.8|10885.7|10879.7|10881.8|10875.8|0
1610936700000|2021-01-18 02:25:00|10882.2|10876.2|10880.8|10874.8|10883.2|10877.2|10879.3|10873.3|0
1610937000000|2021-01-18 02:30:00|10880.7|10874.7|10877|10871|10883.4|10877.4|10873.2|10867.2|0
1610937300000|2021-01-18 02:35:00|10876.6|10870.6|10878.3|10872.3|10879.5|10873.5|10875.7|10869.7|0
1610937600000|2021-01-18 02:40:00|10878.2|10872.2|10876.9|10870.9|10878.3|10872.3|10875.6|10869.6|0
1610937900000|2021-01-18 02:45:00|10876.5|10870.5|10878.6|10872.6|10878.6|10872.6|10873.1|10867.1|0
1610938200000|2021-01-18 02:50:00|10878.5|10872.5|10878.6|10872.6|10881|10875|10876.1|10870.1|0
1610938500000|2021-01-18 02:55:00|10878.5|10872.5|10878.4|10872.4|10878.6|10872.6|10876.1|10870.1|0
1610938800000|2021-01-18 03:00:00|10878.5|10872.5|10878.4|10872.4|10878.6|10872.6|10877.2|10871.2|0
1610939100000|2021-01-18 03:05:00|10878.5|10872.5|10873.4|10867.4|10878.6|10872.6|10873.4|10867.4|0
1610939400000|2021-01-18 03:10:00|10872.3|10866.3|10874.8|10868.8|10876.1|10870.1|10870.9|10864.9|0
1610939700000|2021-01-18 03:15:00|10874.4|10868.4|10875.8|10869.8|10876|10870|10873.3|10867.3|0
1610940000000|2021-01-18 03:20:00|10875.9|10869.9|10874.6|10868.6|10877.1|10871.1|10870.9|10864.9|0
1610940300000|2021-01-18 03:25:00|10875|10869|10874.6|10868.6|10878.3|10872.3|10873.3|10867.3|0
1610940600000|2021-01-18 03:30:00|10874.2|10868.2|10877|10871|10878.2|10872.2|10872|10866|0
1610940900000|2021-01-18 03:35:00|10875.9|10869.9|10878.7|10872.7|10881.2|10875.2|10875.8|10869.8|0
1610941200000|2021-01-18 03:40:00|10878.8|10872.8|10883.4|10877.4|10883.4|10877.4|10878.6|10872.6|0
1610941500000|2021-01-18 03:45:00|10883.3|10877.3|10878.5|10872.5|10883.4|10877.4|10878.5|10872.5|0
1610941800000|2021-01-18 03:50:00|10878.6|10872.6|10876.1|10870.1|10878.6|10872.6|10873.6|10867.6|0
1610942100000|2021-01-18 03:55:00|10876.2|10870.2|10876.2|10870.2|10878.7|10872.7|10874.9|10868.9|0
1610942400000|2021-01-18 04:00:00|10876.3|10870.3|10876.2|10870.2|10878.7|10872.7|10876.2|10870.2|0
1610942700000|2021-01-18 04:05:00|10876.3|10870.3|10876.4|10870.4|10878.7|10872.7|10876.2|10870.2|0
1610943000000|2021-01-18 04:10:00|10876.3|10870.3|10873.7|10867.7|10876.3|10870.3|10873.6|10867.6|0
1610943300000|2021-01-18 04:15:00|10873.6|10867.6|10873.6|10867.6|10873.8|10867.8|10871.3|10865.3|0
1610943600000|2021-01-18 04:20:00|10873.7|10867.7|10873.6|10867.6|10873.7|10867.7|10873.6|10867.6|0
1610943900000|2021-01-18 04:25:00|10872.5|10866.5|10871.2|10865.2|10872.5|10866.5|10868.5|10862.5|0
1610944200000|2021-01-18 04:30:00|10871.1|10865.1|10878.4|10872.4|10878.4|10872.4|10868.7|10862.7|0
1610944500000|2021-01-18 04:35:00|10878.3|10872.3|10877.1|10871.1|10878.4|10872.4|10875.9|10869.9|0
1610944800000|2021-01-18 04:40:00|10878.3|10872.3|10878.3|10872.3|10878.4|10872.4|10875.9|10869.9|0
1610945100000|2021-01-18 04:45:00|10877.9|10871.9|10876|10870|10877.9|10871.9|10873.6|10867.6|0
1610945400000|2021-01-18 04:50:00|10876.1|10870.1|10874.3|10868.3|10876.1|10870.1|10873.6|10867.6|0
1610945700000|2021-01-18 04:55:00|10873.6|10867.6|10876.2|10870.2|10876.3|10870.3|10873.6|10867.6|0
1610946000000|2021-01-18 05:00:00|10876.1|10870.1|10877.6|10871.6|10878.8|10872.8|10875|10869|0
1610946300000|2021-01-18 05:05:00|10876.4|10870.4|10875.1|10869.1|10877.6|10871.6|10872.4|10866.4|0
1610946600000|2021-01-18 05:10:00|10875.5|10869.5|10878.9|10872.9|10878.9|10872.9|10875|10869|0
1610946900000|2021-01-18 05:15:00|10878.8|10872.8|10878.9|10872.9|10881.5|10875.5|10878.8|10872.8|0
1610947200000|2021-01-18 05:20:00|10878.8|10872.8|10876.3|10870.3|10878.9|10872.9|10876.3|10870.3|0
1610947500000|2021-01-18 05:25:00|10877.5|10871.5|10878.9|10872.9|10881.3|10875.3|10876.3|10870.3|0
1610947800000|2021-01-18 05:30:00|10879|10873|10881.3|10875.3|10881.5|10875.5|10878.8|10872.8|0
1610948100000|2021-01-18 05:35:00|10880.9|10874.9|10884.2|10878.2|10884.2|10878.2|10880.1|10874.1|0
1610948400000|2021-01-18 05:40:00|10884.1|10878.1|10884.2|10878.2|10886.6|10880.6|10884.1|10878.1|0
1610948700000|2021-01-18 05:45:00|10884.6|10878.6|10881.8|10875.8|10886.5|10880.5|10881.6|10875.6|0
1610949000000|2021-01-18 05:50:00|10881.9|10875.9|10883|10877|10886.6|10880.6|10881.8|10875.8|0
1610949300000|2021-01-18 05:55:00|10882.6|10876.6|10883.4|10877.4|10884.3|10878.3|10881.7|10875.7|0
1610949600000|2021-01-18 06:00:00|10884.2|10878.2|10879.3|10873.3|10884.2|10878.2|10879.2|10873.2|0
1610949900000|2021-01-18 06:05:00|10879.2|10873.2|10876.7|10870.7|10879.2|10873.2|10874.2|10868.2|0
1610950200000|2021-01-18 06:10:00|10875.9|10869.9|10873.2|10867.2|10876.8|10870.8|10872|10866|0
1610950500000|2021-01-18 06:15:00|10873.6|10867.6|10874.4|10868.4|10874.5|10868.5|10872|10866|0
1610950800000|2021-01-18 06:20:00|10874.5|10868.5|10874.6|10868.6|10874.6|10868.6|10872|10866|0
1610951100000|2021-01-18 06:25:00|10874.7|10868.7|10877.1|10871.1|10877.1|10871.1|10874.7|10868.7|0
1610951400000|2021-01-18 06:30:00|10877|10871|10877.1|10871.1|10877.2|10871.2|10874.8|10868.8|0
1610951700000|2021-01-18 06:35:00|10877|10871|10874.5|10868.5|10877|10871|10874.5|10868.5|0
1610952000000|2021-01-18 06:40:00|10874.6|10868.6|10876.9|10870.9|10877|10871|10874.5|10868.5|0
1610952300000|2021-01-18 06:45:00|10877|10871|10878.1|10872.1|10878.1|10872.1|10876.8|10870.8|0
1610952600000|2021-01-18 06:50:00|10876.9|10870.9|10874.1|10868.1|10876.9|10870.9|10874.1|10868.1|0
1610952900000|2021-01-18 06:55:00|10874.2|10868.2|10874.4|10868.4|10876.6|10870.6|10874.2|10868.2|0
1610953200000|2021-01-18 07:00:00|10868.4|10866.4|10874.9|10872.9|10876.9|10874.9|10864.4|10862.4|38
1610953500000|2021-01-18 07:05:00|10874.4|10872.4|10869.9|10867.9|10874.4|10872.4|10867.4|10865.4|52
1610953800000|2021-01-18 07:10:00|10870.4|10868.4|10869.4|10867.4|10875.4|10873.4|10869.4|10867.4|38
1610954100000|2021-01-18 07:15:00|10869.9|10867.9|10873.4|10871.4|10875.4|10873.4|10869.4|10867.4|19
1610954400000|2021-01-18 07:20:00|10874.4|10872.4|10873.4|10871.4|10875.4|10873.4|10871.9|10869.9|22
1610954700000|2021-01-18 07:25:00|10873.9|10871.9|10871.4|10869.4|10874.4|10872.4|10870.9|10868.9|21
1610955000000|2021-01-18 07:30:00|10871.9|10869.9|10868.9|10866.9|10873.4|10871.4|10867.9|10865.9|63
1610955300000|2021-01-18 07:35:00|10868.4|10866.4|10860.4|10858.4|10868.9|10866.9|10859.4|10857.4|35
1610955600000|2021-01-18 07:40:00|10859.9|10857.9|10864.4|10862.4|10864.4|10862.4|10851.9|10849.9|128
1610955900000|2021-01-18 07:45:00|10863.9|10861.9|10872.4|10870.4|10873.4|10871.4|10863.4|10861.4|110
1610956200000|2021-01-18 07:50:00|10871.9|10869.9|10873.4|10871.4|10875.4|10873.4|10870.9|10868.9|13
1610956500000|2021-01-18 07:55:00|10872.9|10870.9|10875.4|10873.4|10879.4|10877.4|10870.4|10868.4|39
1610956800000|2021-01-18 08:00:00|10876.9|10874.9|10867.9|10865.9|10881.9|10879.9|10863.4|10861.4|553
1610957100000|2021-01-18 08:05:00|10868.9|10866.9|10881.4|10879.4|10890.4|10888.4|10868.9|10866.9|443
1610957400000|2021-01-18 08:10:00|10881.9|10879.9|10867.4|10865.4|10882.4|10880.4|10858.4|10856.4|283
1610957700000|2021-01-18 08:15:00|10868.4|10866.4|10864.4|10862.4|10870.4|10868.4|10860.9|10858.9|206
1610958000000|2021-01-18 08:20:00|10863.9|10861.9|10876.4|10874.4|10879.4|10877.4|10860.9|10858.9|193
1610958300000|2021-01-18 08:25:00|10878.4|10876.4|10868.4|10866.4|10878.4|10876.4|10865.4|10863.4|207
1610958600000|2021-01-18 08:30:00|10868.9|10866.9|10866.4|10864.4|10872.4|10870.4|10862.4|10860.4|135
1610958900000|2021-01-18 08:35:00|10866.9|10864.9|10864.4|10862.4|10869.9|10867.9|10860.9|10858.9|197
1610959200000|2021-01-18 08:40:00|10864.3|10862.3|10864.3|10862.3|10867.3|10865.3|10860.8|10858.8|159
1610959500000|2021-01-18 08:45:00|10864.8|10862.8|10874.3|10872.3|10874.8|10872.8|10862.3|10860.3|127
1610959800000|2021-01-18 08:50:00|10874.8|10872.8|10868.3|10866.3|10875.3|10873.3|10864.8|10862.8|98
1610960100000|2021-01-18 08:55:00|10867.8|10865.8|10873.3|10871.3|10877.8|10875.8|10863.8|10861.8|247
1610960400000|2021-01-18 09:00:00|10874.3|10872.3|10878.3|10876.3|10879.3|10877.3|10872.8|10870.8|111
1610960700000|2021-01-18 09:05:00|10877.8|10875.8|10878.8|10876.8|10882.3|10880.3|10875.3|10873.3|274
1610961000000|2021-01-18 09:10:00|10878.3|10876.3|10882.3|10880.3|10884.3|10882.3|10876.3|10874.3|69
1610961300000|2021-01-18 09:15:00|10881.8|10879.8|10888.3|10886.3|10888.8|10886.8|10880.3|10878.3|88
1610961600000|2021-01-18 09:20:00|10887.8|10885.8|10883.3|10881.3|10889.3|10887.3|10883.3|10881.3|104
1610961900000|2021-01-18 09:25:00|10882.8|10880.8|10885.3|10883.3|10886.8|10884.8|10881.3|10879.3|56
1610962200000|2021-01-18 09:30:00|10885.8|10883.8|10888.3|10886.3|10891.3|10889.3|10880.8|10878.8|95
1610962500000|2021-01-18 09:35:00|10888.8|10886.8|10894.8|10892.8|10894.8|10892.8|10888.8|10886.8|106
1610962800000|2021-01-18 09:40:00|10895.3|10893.3|10885.3|10883.3|10895.3|10893.3|10884.3|10882.3|178
1610963100000|2021-01-18 09:45:00|10885.8|10883.8|10879.3|10877.3|10887.3|10885.3|10875.3|10873.3|123
1610963400000|2021-01-18 09:50:00|10879.8|10877.8|10884.3|10882.3|10885.3|10883.3|10878.3|10876.3|69
1610963700000|2021-01-18 09:55:00|10884.8|10882.8|10883.3|10881.3|10888.8|10886.8|10882.3|10880.3|123
1610964000000|2021-01-18 10:00:00|10883.8|10881.8|10880.3|10878.3|10884.3|10882.3|10874.3|10872.3|103
1610964300000|2021-01-18 10:05:00|10879.8|10877.8|10877.3|10875.3|10880.8|10878.8|10872.3|10870.3|78
1610964600000|2021-01-18 10:10:00|10877.8|10875.8|10883.3|10881.3|10885.8|10883.8|10877.8|10875.8|52
1610964900000|2021-01-18 10:15:00|10883.8|10881.8|10884.8|10882.8|10888.3|10886.3|10882.3|10880.3|109
1610965200000|2021-01-18 10:20:00|10882.8|10880.8|10880.3|10878.3|10886.8|10884.8|10879.8|10877.8|79
1610965500000|2021-01-18 10:25:00|10880.8|10878.8|10879.3|10877.3|10882.3|10880.3|10878.3|10876.3|40
1610965800000|2021-01-18 10:30:00|10878.8|10876.8|10879.3|10877.3|10881.8|10879.8|10878.3|10876.3|26
1610966100000|2021-01-18 10:35:00|10879.8|10877.8|10886.3|10884.3|10889.3|10887.3|10879.3|10877.3|49
1610966400000|2021-01-18 10:40:00|10886.8|10884.8|10892.3|10890.3|10892.3|10890.3|10886.3|10884.3|79
1610966700000|2021-01-18 10:45:00|10891.8|10889.8|10894.3|10892.3|10895.8|10893.8|10889.8|10887.8|60
1610967000000|2021-01-18 10:50:00|10894.8|10892.8|10891.8|10889.8|10896.3|10894.3|10891.8|10889.8|62
1610967300000|2021-01-18 10:55:00|10892.3|10890.3|10885.3|10883.3|10892.3|10890.3|10884.8|10882.8|85
1610967600000|2021-01-18 11:00:00|10885.8|10883.8|10887.3|10885.3|10888.8|10886.8|10885.8|10883.8|59
1610967900000|2021-01-18 11:05:00|10886.8|10884.8|10896.3|10894.3|10896.3|10894.3|10884.8|10882.8|109
1610968200000|2021-01-18 11:10:00|10895.8|10893.8|10899.3|10897.3|10901.8|10899.8|10893.3|10891.3|170
1610968500000|2021-01-18 11:15:00|10899.8|10897.8|10896.3|10894.3|10901.3|10899.3|10893.8|10891.8|93
1610968800000|2021-01-18 11:20:00|10895.8|10893.8|10893.8|10891.8|10897.8|10895.8|10893.3|10891.3|58
1610969100000|2021-01-18 11:25:00|10893.3|10891.3|10881.3|10879.3|10893.3|10891.3|10880.8|10878.8|104
1610969400000|2021-01-18 11:30:00|10881.8|10879.8|10878.3|10876.3|10883.8|10881.8|10876.3|10874.3|143
1610969700000|2021-01-18 11:35:00|10877.8|10875.8|10874.3|10872.3|10877.8|10875.8|10873.3|10871.3|138
1610970000000|2021-01-18 11:40:00|10873.8|10871.8|10868.3|10866.3|10876.3|10874.3|10868.3|10866.3|141
1610970300000|2021-01-18 11:45:00|10868.8|10866.8|10871.3|10869.3|10874.8|10872.8|10866.3|10864.3|284
1610970600000|2021-01-18 11:50:00|10871.8|10869.8|10879.3|10877.3|10879.3|10877.3|10871.8|10869.8|46
1610970900000|2021-01-18 11:55:00|10878.8|10876.8|10877.3|10875.3|10879.8|10877.8|10875.8|10873.8|32
1610971200000|2021-01-18 12:00:00|10877.8|10875.8|10877.3|10875.3|10879.8|10877.8|10876.3|10874.3|94
1610971500000|2021-01-18 12:05:00|10876.8|10874.8|10877.3|10875.3|10878.3|10876.3|10874.8|10872.8|74
1610971800000|2021-01-18 12:10:00|10877.8|10875.8|10875.3|10873.3|10879.8|10877.8|10873.3|10871.3|72
1610972100000|2021-01-18 12:15:00|10875.8|10873.8|10875.3|10873.3|10877.8|10875.8|10875.3|10873.3|32
1610972400000|2021-01-18 12:20:00|10874.8|10872.8|10875.3|10873.3|10875.8|10873.8|10872.8|10870.8|49
1610972700000|2021-01-18 12:25:00|10875.8|10873.8|10874.3|10872.3|10875.8|10873.8|10870.8|10868.8|72
1610973000000|2021-01-18 12:30:00|10874.8|10872.8|10879.3|10877.3|10879.3|10877.3|10874.8|10872.8|83
1610973300000|2021-01-18 12:35:00|10879.8|10877.8|10878.8|10876.8|10880.8|10878.8|10877.8|10875.8|56
1610973600000|2021-01-18 12:40:00|10879.1|10877.1|10875.6|10873.6|10880.1|10878.1|10874.6|10872.6|28
1610973900000|2021-01-18 12:45:00|10875.1|10873.1|10864.6|10862.6|10876.6|10874.6|10864.6|10862.6|100
1610974200000|2021-01-18 12:50:00|10865.1|10863.1|10862.6|10860.6|10869.6|10867.6|10861.6|10859.6|141
1610974500000|2021-01-18 12:55:00|10863.1|10861.1|10861.6|10859.6|10866.6|10864.6|10860.6|10858.6|126
1610974800000|2021-01-18 13:00:00|10861.1|10859.1|10863.6|10861.6|10863.6|10861.6|10856.6|10854.6|146
1610975100000|2021-01-18 13:05:00|10862.6|10860.6|10868.6|10866.6|10870.6|10868.6|10862.1|10860.1|117
1610975400000|2021-01-18 13:10:00|10868.1|10866.1|10865.6|10863.6|10869.1|10867.1|10863.6|10861.6|66
1610975700000|2021-01-18 13:15:00|10866.1|10864.1|10863.6|10861.6|10866.6|10864.6|10863.6|10861.6|43
1610976000000|2021-01-18 13:20:00|10864.1|10862.1|10869.1|10867.1|10870.6|10868.6|10863.6|10861.6|102
1610976300000|2021-01-18 13:25:00|10868.6|10866.6|10871.6|10869.6|10875.1|10873.1|10868.1|10866.1|124
1610976600000|2021-01-18 13:30:00|10872.1|10870.1|10874.6|10872.6|10875.1|10873.1|10868.6|10866.6|98
1610976900000|2021-01-18 13:35:00|10874.1|10872.1|10871.6|10869.6|10875.1|10873.1|10870.6|10868.6|56
1610977200000|2021-01-18 13:40:00|10872.1|10870.1|10873.6|10871.6|10875.1|10873.1|10872.1|10870.1|70
1610977500000|2021-01-18 13:45:00|10873.1|10871.1|10874.6|10872.6|10878.1|10876.1|10871.1|10869.1|104
1610977800000|2021-01-18 13:50:00|10875.1|10873.1|10875.6|10873.6|10876.1|10874.1|10873.1|10871.1|229
1610978100000|2021-01-18 13:55:00|10876.1|10874.1|10873.6|10871.6|10876.1|10874.1|10871.6|10869.6|100
1610978400000|2021-01-18 14:00:00|10874.1|10872.1|10875.1|10873.1|10877.1|10875.1|10874.1|10872.1|363
1610978700000|2021-01-18 14:05:00|10874.6|10872.6|10871.6|10869.6|10874.6|10872.6|10868.6|10866.6|86
1610979000000|2021-01-18 14:10:00|10871.1|10869.1|10869.6|10867.6|10873.1|10871.1|10868.1|10866.1|86
1610979300000|2021-01-18 14:15:00|10869.1|10867.1|10865.6|10863.6|10869.6|10867.6|10865.1|10863.1|50
1610979600000|2021-01-18 14:20:00|10866.1|10864.1|10866.6|10864.6|10869.1|10867.1|10863.6|10861.6|76
1610979900000|2021-01-18 14:25:00|10867.1|10865.1|10863.6|10861.6|10867.1|10865.1|10863.1|10861.1|69
1610980200000|2021-01-18 14:30:00|10864.1|10862.1|10856.1|10854.1|10864.1|10862.1|10855.1|10853.1|190
1610980500000|2021-01-18 14:35:00|10856.6|10854.6|10855.1|10853.1|10857.6|10855.6|10851.1|10849.1|150
1610980800000|2021-01-18 14:40:00|10854.6|10852.6|10863.6|10861.6|10865.6|10863.6|10852.1|10850.1|149
1610981100000|2021-01-18 14:45:00|10864.1|10862.1|10867.6|10865.6|10870.1|10868.1|10863.1|10861.1|125
1610981400000|2021-01-18 14:50:00|10867.1|10865.1|10869.6|10867.6|10871.1|10869.1|10866.1|10864.1|180
1610981700000|2021-01-18 14:55:00|10869.1|10867.1|10868.6|10866.6|10870.1|10868.1|10863.1|10861.1|141
1610982000000|2021-01-18 15:00:00|10869.1|10867.1|10858.1|10856.1|10870.6|10868.6|10858.1|10856.1|125
1610982300000|2021-01-18 15:05:00|10858.6|10856.6|10858.6|10856.6|10862.6|10860.6|10858.1|10856.1|131
1610982600000|2021-01-18 15:10:00|10859.2|10857.2|10859.2|10857.2|10862.2|10860.2|10857.7|10855.7|111
1610982900000|2021-01-18 15:15:00|10859.7|10857.7|10861.2|10859.2|10861.7|10859.7|10857.7|10855.7|129
1610983200000|2021-01-18 15:20:00|10861.7|10859.7|10868.2|10866.2|10870.2|10868.2|10861.7|10859.7|129
1610983500000|2021-01-18 15:25:00|10868.7|10866.7|10865.2|10863.2|10872.2|10870.2|10862.7|10860.7|116
1610983800000|2021-01-18 15:30:00|10864.7|10862.7|10874.2|10872.2|10875.7|10873.7|10864.7|10862.7|163
1610984100000|2021-01-18 15:35:00|10874.7|10872.7|10873.2|10871.2|10874.7|10872.7|10870.7|10868.7|102
1610984400000|2021-01-18 15:40:00|10872.7|10870.7|10876.7|10874.7|10876.7|10874.7|10870.2|10868.2|82
1610984700000|2021-01-18 15:45:00|10877.2|10875.2|10879.2|10877.2|10879.2|10877.2|10874.7|10872.7|78
1610985000000|2021-01-18 15:50:00|10878.7|10876.7|10875.2|10873.2|10878.7|10876.7|10874.2|10872.2|118
1610985300000|2021-01-18 15:55:00|10875.7|10873.7|10870.7|10868.7|10877.7|10875.7|10870.2|10868.2|105
1610985600000|2021-01-18 16:00:00|10872.2|10870.2|10877.2|10875.2|10877.7|10875.7|10871.7|10869.7|127
1610985900000|2021-01-18 16:05:00|10876.7|10874.7|10881.2|10879.2|10881.2|10879.2|10875.7|10873.7|102
1610986200000|2021-01-18 16:10:00|10881.7|10879.7|10881.2|10879.2|10883.7|10881.7|10878.2|10876.2|113
1610986500000|2021-01-18 16:15:00|10881.7|10879.7|10880.2|10878.2|10882.7|10880.7|10879.7|10877.7|211
1610986800000|2021-01-18 16:20:00|10880.7|10878.7|10884.7|10882.7|10887.7|10885.7|10877.7|10875.7|234
1610987100000|2021-01-18 16:25:00|10883.7|10881.7|10891.7|10889.7|10896.2|10894.2|10881.7|10879.7|1119
1610987400000|2021-01-18 16:30:00|10893.2|10891.2|10896.7|10894.7|10905.2|10903.2|10892.2|10890.2|641
1610987700000|2021-01-18 16:35:00|10896.2|10894.2|10898.2|10896.2|10898.7|10896.7|10893.7|10891.7|112
1610988000000|2021-01-18 16:40:00|10897.7|10895.7|10895.2|10893.2|10900.2|10898.2|10894.2|10892.2|40
1610988300000|2021-01-18 16:45:00|10894.7|10892.7|10896.7|10894.7|10897.7|10895.7|10893.7|10891.7|28
1610988600000|2021-01-18 16:50:00|10897.2|10895.2|10898.7|10896.7|10898.7|10896.7|10896.2|10894.2|12
1610988900000|2021-01-18 16:55:00|10899.2|10897.2|10904.2|10902.2|10905.7|10903.7|10899.2|10897.2|53
1610989200000|2021-01-18 17:00:00|10904.7|10902.7|10902.2|10900.2|10904.7|10902.7|10900.7|10898.7|25
1610989500000|2021-01-18 17:05:00|10901.7|10899.7|10905.2|10903.2|10906.2|10904.2|10901.7|10899.7|70
1610989800000|2021-01-18 17:10:00|10904.7|10902.7|10905.2|10903.2|10907.2|10905.2|10904.2|10902.2|18
1610990100000|2021-01-18 17:15:00|10905.7|10903.7|10906.7|10904.7|10908.7|10906.7|10905.2|10903.2|23
1610990400000|2021-01-18 17:20:00|10907.2|10905.2|10908.7|10906.7|10909.7|10907.7|10907.2|10905.2|49
1610990700000|2021-01-18 17:25:00|10908.2|10906.2|10906.7|10904.7|10909.7|10907.7|10905.7|10903.7|17
1610991000000|2021-01-18 17:30:00|10906.2|10904.2|10905.7|10903.7|10908.2|10906.2|10905.2|10903.2|17
1610991300000|2021-01-18 17:35:00|10905.2|10903.2|10905.7|10903.7|10905.7|10903.7|10903.7|10901.7|8
1610991600000|2021-01-18 17:40:00|10906.2|10904.2|10907.7|10905.7|10908.2|10906.2|10904.7|10902.7|13
1610991900000|2021-01-18 17:45:00|10907.2|10905.2|10906.7|10904.7|10908.2|10906.2|10906.2|10904.2|6
1610992200000|2021-01-18 17:50:00|10907.2|10905.2|10908.7|10906.7|10908.7|10906.7|10906.2|10904.2|5
1610992500000|2021-01-18 17:55:00|10909.2|10907.2|10907.7|10905.7|10910.7|10908.7|10907.2|10905.2|23
1610992800000|2021-01-18 18:00:00|10908.2|10906.2|10909.2|10907.2|10909.7|10907.7|10908.2|10906.2|4
1610993100000|2021-01-18 18:05:00|10908.7|10906.7|10907.7|10905.7|10908.7|10906.7|10907.2|10905.2|5
1610993400000|2021-01-18 18:10:00|10908.7|10906.7|10908.7|10906.7|10909.2|10907.2|10907.7|10905.7|1
1610993700000|2021-01-18 18:15:00|10908.2|10906.2|10906.2|10904.2|10909.2|10907.2|10906.2|10904.2|5
1610994000000|2021-01-18 18:20:00|10906.7|10904.7|10906.2|10904.2|10908.2|10906.2|10906.2|10904.2|3
1610994300000|2021-01-18 18:25:00|10906.7|10904.7|10907.2|10905.2|10907.2|10905.2|10906.2|10904.2|0
1610994600000|2021-01-18 18:30:00|10906.7|10904.7|10907.2|10905.2|10907.2|10905.2|10906.2|10904.2|4
1610994900000|2021-01-18 18:35:00|10908.2|10906.2|10909.2|10907.2|10909.7|10907.7|10908.2|10906.2|6
1610995200000|2021-01-18 18:40:00|10909.7|10907.7|10908.7|10906.7|10909.7|10907.7|10908.2|10906.2|4
1610995500000|2021-01-18 18:45:00|10909.2|10907.2|10908.2|10906.2|10909.2|10907.2|10908.2|10906.2|0
1610995800000|2021-01-18 18:50:00|10908.7|10906.7|10908.2|10906.2|10909.7|10907.7|10908.2|10906.2|0
1610996100000|2021-01-18 18:55:00|10908.7|10906.7|10908.2|10906.2|10908.7|10906.7|10908.2|10906.2|0
1610996400000|2021-01-18 19:00:00|10908.7|10906.7|10908.2|10906.2|10909.2|10907.2|10907.7|10905.7|0
1610996700000|2021-01-18 19:05:00|10908.7|10906.7|10908.2|10906.2|10908.7|10906.7|10908.2|10906.2|0
1610997000000|2021-01-18 19:10:00|10908.7|10906.7|10907.2|10905.2|10908.7|10906.7|10907.2|10905.2|4
1610997300000|2021-01-18 19:15:00|10907.7|10905.7|10908.2|10906.2|10908.7|10906.7|10907.7|10905.7|0
1610997900000|2021-01-18 19:25:00|10908.7|10906.7|10908.2|10906.2|10908.7|10906.7|10908.2|10906.2|0
1610998500000|2021-01-18 19:35:00|10908.7|10906.7|10908.7|10906.7|10909.7|10907.7|10908.7|10906.7|0
1610998800000|2021-01-18 19:40:00|10909.2|10907.2|10908.7|10906.7|10909.2|10907.2|10908.7|10906.7|0
1610999100000|2021-01-18 19:45:00|10909.2|10907.2|10909.7|10907.7|10909.7|10907.7|10908.7|10906.7|1
1610999400000|2021-01-18 19:50:00|10909.2|10907.2|10909.2|10907.2|10909.7|10907.7|10908.2|10906.2|3
1610999700000|2021-01-18 19:55:00|10909.7|10907.7|10909.2|10907.2|10909.7|10907.7|10909.2|10907.2|0
1611000000000|2021-01-18 20:00:00|10908.7|10906.7|10909.2|10907.2|10909.7|10907.7|10908.7|10906.7|4
1611000600000|2021-01-18 20:10:00|10909.7|10907.7|10909.7|10907.7|10913.7|10911.7|10909.2|10907.2|33
1611000900000|2021-01-18 20:15:00|10910.2|10908.2|10911.2|10909.2|10911.2|10909.2|10910.2|10908.2|6
1611001200000|2021-01-18 20:20:00|10910.7|10908.7|10910.7|10908.7|10910.7|10908.7|10910.7|10908.7|0
1611001500000|2021-01-18 20:25:00|10910.2|10908.2|10910.7|10908.7|10910.7|10908.7|10910.2|10908.2|0
1611001800000|2021-01-18 20:30:00|10911.2|10909.2|10912.7|10910.7|10912.7|10910.7|10910.2|10908.2|5
1611002100000|2021-01-18 20:35:00|10912.2|10910.2|10912.2|10910.2|10912.7|10910.7|10911.7|10909.7|1
1611002400000|2021-01-18 20:40:00|10912.7|10910.7|10914.7|10912.7|10914.7|10912.7|10912.7|10910.7|9
1611002700000|2021-01-18 20:45:00|10915.2|10913.2|10932.2|10930.2|10932.7|10930.7|10914.7|10912.7|46
1611003000000|2021-01-18 20:50:00|10931.7|10929.7|10919.7|10917.7|10931.7|10929.7|10919.2|10917.2|8
1611003300000|2021-01-18 20:55:00|10919.2|10917.2|10926.7|10920.7|10926.7|10923.7|10918.7|10916.7|5
1611004200000|2021-01-18 21:10:00|10926.9|10920.9|10926.9|10920.9|10926.9|10920.9|10926.9|10920.9|0
1611004800000|2021-01-18 21:20:00|10926.6|10920.6|10926.2|10920.2|10926.6|10920.6|10926.2|10920.2|0
1611005100000|2021-01-18 21:25:00|10926|10920|10925.7|10919.7|10926|10920|10925.7|10919.7|0
1611005400000|2021-01-18 21:30:00|10922.8|10916.8|10922.5|10916.5|10922.8|10916.8|10922.5|10916.5|0
1611005700000|2021-01-18 21:35:00|10922.3|10916.3|10921.9|10915.9|10922.3|10916.3|10921.9|10915.9|0
1611006300000|2021-01-18 21:45:00|10921.6|10915.6|10919|10913|10921.6|10915.6|10919|10913|0
1611006900000|2021-01-18 21:55:00|10918.8|10912.8|10918.8|10912.8|10918.8|10912.8|10918.8|10912.8|0
1611007500000|2021-01-18 22:05:00|10919|10913|10919|10913|10919|10913|10919|10913|0
1611007800000|2021-01-18 22:10:00|10919.3|10913.3|10919.3|10913.3|10919.3|10913.3|10919.3|10913.3|0
1611010200000|2021-01-18 22:50:00|10918.6|10912.6|10916.8|10910.8|10918.6|10912.6|10916.8|10910.8|0
1611010500000|2021-01-18 22:55:00|10915.9|10909.9|10915.2|10909.2|10915.9|10909.9|10915.2|10909.2|0
1611010800000|2021-01-18 23:00:00|10915.6|10909.6|10916.1|10910.1|10918.8|10912.8|10912.9|10906.9|0
1611011100000|2021-01-18 23:05:00|10916.3|10910.3|10920.1|10914.1|10920.6|10914.6|10916.3|10910.3|0
1611011400000|2021-01-18 23:10:00|10920|10914|10920.8|10914.8|10922.4|10916.4|10919.5|10913.5|0
1611011700000|2021-01-18 23:15:00|10920.5|10914.5|10919|10913|10920.8|10914.8|10919|10913|0
1611012000000|2021-01-18 23:20:00|10919.2|10913.2|10918.7|10912.7|10919.2|10913.2|10917.4|10911.4|0
1611012300000|2021-01-18 23:25:00|10918.4|10912.4|10922.4|10916.4|10922.4|10916.4|10918.4|10912.4|0
1611012600000|2021-01-18 23:30:00|10922.5|10916.5|10921.9|10915.9|10923|10917|10921.4|10915.4|0
1611012900000|2021-01-18 23:35:00|10921.8|10915.8|10920.8|10914.8|10921.9|10915.9|10920.8|10914.8|0
1611013200000|2021-01-18 23:40:00|10920.9|10914.9|10921.9|10915.9|10921.9|10915.9|10920.8|10914.8|0
1611013500000|2021-01-18 23:45:00|10922|10916|10923|10917|10923|10917|10921.9|10915.9|0
1611013800000|2021-01-18 23:50:00|10922.9|10916.9|10923|10917|10923.5|10917.5|10921.9|10915.9|0
1611014100000|2021-01-18 23:55:00|10923.1|10917.1|10924.3|10918.3|10925.4|10919.4|10923.1|10917.1|0
1611014400000|2021-01-19 00:00:00|10924.5|10918.5|10929.9|10923.9|10931.7|10925.7|10924.3|10918.3|0
1611014700000|2021-01-19 00:05:00|10930.2|10924.2|10934|10928|10935.3|10929.3|10929.9|10923.9|0
1611015000000|2021-01-19 00:10:00|10934.1|10928.1|10933.4|10927.4|10935.3|10929.3|10931.8|10925.8|0
1611015300000|2021-01-19 00:15:00|10933.5|10927.5|10944.5|10938.5|10949.2|10943.2|10933.5|10927.5|0
1611015600000|2021-01-19 00:20:00|10944.9|10938.9|10937.4|10931.4|10945.7|10939.7|10937.4|10931.4|0
1611015900000|2021-01-19 00:25:00|10937.3|10931.3|10937.8|10931.8|10937.8|10931.8|10934.9|10928.9|0
1611016200000|2021-01-19 00:30:00|10938.5|10932.5|10940.8|10934.8|10942|10936|10937.4|10931.4|0
1611016500000|2021-01-19 00:35:00|10940.7|10934.7|10947.2|10941.2|10947.3|10941.3|10939.6|10933.6|0
1611016800000|2021-01-19 00:40:00|10947.3|10941.3|10948.7|10942.7|10952.7|10946.7|10947.2|10941.2|0
1611017100000|2021-01-19 00:45:00|10948.8|10942.8|10948.7|10942.7|10949.9|10943.9|10945.3|10939.3|0
1611017400000|2021-01-19 00:50:00|10949.9|10943.9|10947.5|10941.5|10949.9|10943.9|10945.1|10939.1|0
1611017700000|2021-01-19 00:55:00|10947.4|10941.4|10947.3|10941.3|10947.4|10941.4|10944.9|10938.9|0
1611018000000|2021-01-19 01:00:00|10946.9|10940.9|10947.5|10941.5|10949.8|10943.8|10945|10939|0
1611018300000|2021-01-19 01:05:00|10948.3|10942.3|10947.4|10941.4|10949.8|10943.8|10947.3|10941.3|0
1611018600000|2021-01-19 01:10:00|10947.5|10941.5|10948.6|10942.6|10949.9|10943.9|10947.3|10941.3|0
1611018900000|2021-01-19 01:15:00|10948.2|10942.2|10949.8|10943.8|10952.2|10946.2|10947.4|10941.4|0
1611019200000|2021-01-19 01:20:00|10949.9|10943.9|10951|10945|10952.3|10946.3|10949.8|10943.8|0
1611019500000|2021-01-19 01:25:00|10951.1|10945.1|10949.9|10943.9|10952.2|10946.2|10948.6|10942.6|0
1611019800000|2021-01-19 01:30:00|10950.3|10944.3|10954.8|10948.8|10955.1|10949.1|10950.3|10944.3|0
1611020100000|2021-01-19 01:35:00|10954.9|10948.9|10952|10946|10955|10949|10949.6|10943.6|0
1611020400000|2021-01-19 01:40:00|10952.1|10946.1|10949|10943|10952.1|10946.1|10946.6|10940.6|0
1611020700000|2021-01-19 01:45:00|10948.9|10942.9|10946.6|10940.6|10949.2|10943.2|10944.2|10938.2|0
1611021000000|2021-01-19 01:50:00|10947|10941|10949|10943|10949|10943|10946.6|10940.6|0
1611021300000|2021-01-19 01:55:00|10949.1|10943.1|10949.1|10943.1|10951.5|10945.5|10949|10943|0
1611021600000|2021-01-19 02:00:00|10949.2|10943.2|10947.6|10941.6|10949.9|10943.9|10945.1|10939.1|0
1611021900000|2021-01-19 02:05:00|10948|10942|10948.9|10942.9|10950|10944|10947.6|10941.6|0
1611022200000|2021-01-19 02:10:00|10949.3|10943.3|10951.3|10945.3|10951.3|10945.3|10948.8|10942.8|0
1611022500000|2021-01-19 02:15:00|10951.2|10945.2|10948.8|10942.8|10951.3|10945.3|10948.7|10942.7|0
1611022800000|2021-01-19 02:20:00|10948.7|10942.7|10951.5|10945.5|10953.8|10947.8|10948.7|10942.7|0
1611023100000|2021-01-19 02:25:00|10951.4|10945.4|10948.7|10942.7|10951.5|10945.5|10948.7|10942.7|0
1611023400000|2021-01-19 02:30:00|10948.8|10942.8|10947.5|10941.5|10948.9|10942.9|10946.3|10940.3|0
1611023700000|2021-01-19 02:35:00|10947.9|10941.9|10946.4|10940.4|10948.7|10942.7|10946.3|10940.3|0
1611024000000|2021-01-19 02:40:00|10946.3|10940.3|10951.3|10945.3|10951.4|10945.4|10946.3|10940.3|0
1611024300000|2021-01-19 02:45:00|10951.2|10945.2|10948.9|10942.9|10951.2|10945.2|10948.8|10942.8|0
1611024600000|2021-01-19 02:50:00|10949.3|10943.3|10951.3|10945.3|10953.7|10947.7|10949.3|10943.3|0
1611024900000|2021-01-19 02:55:00|10951.4|10945.4|10951.3|10945.3|10953.7|10947.7|10951.3|10945.3|0
1611025200000|2021-01-19 03:00:00|10951.4|10945.4|10952.5|10946.5|10953.6|10947.6|10948.9|10942.9|0
1611025500000|2021-01-19 03:05:00|10952.1|10946.1|10949|10943|10952.1|10946.1|10948.9|10942.9|0
1611025800000|2021-01-19 03:10:00|10949.4|10943.4|10951.4|10945.4|10951.4|10945.4|10948.9|10942.9|0
1611026100000|2021-01-19 03:15:00|10951.5|10945.5|10951.6|10945.6|10951.6|10945.6|10951.5|10945.5|0
1611026400000|2021-01-19 03:20:00|10951.9|10945.9|10956.9|10950.9|10959.4|10953.4|10951.9|10945.9|0
1611026700000|2021-01-19 03:25:00|10957.7|10951.7|10969|10963|10969|10963|10956.9|10950.9|0
1611027000000|2021-01-19 03:30:00|10969.1|10963.1|10966.5|10960.5|10971.6|10965.6|10964.1|10958.1|0
1611027300000|2021-01-19 03:35:00|10966.4|10960.4|10961.1|10955.1|10966.5|10960.5|10958.7|10952.7|0
1611027600000|2021-01-19 03:40:00|10961.2|10955.2|10963.4|10957.4|10968.3|10962.3|10961.1|10955.1|0
1611027900000|2021-01-19 03:45:00|10963.3|10957.3|10962|10956|10965.7|10959.7|10960.6|10954.6|0
1611028200000|2021-01-19 03:50:00|10962.4|10956.4|10963.2|10957.2|10965.5|10959.5|10960.9|10954.9|0
1611028500000|2021-01-19 03:55:00|10963.1|10957.1|10962.9|10956.9|10965.3|10959.3|10962.8|10956.8|0
1611028800000|2021-01-19 04:00:00|10963|10957|10960.6|10954.6|10963.1|10957.1|10960.5|10954.5|0
1611029100000|2021-01-19 04:05:00|10961.7|10955.7|10962.8|10956.8|10962.9|10956.9|10960.4|10954.4|0
1611029400000|2021-01-19 04:10:00|10962|10956|10960.5|10954.5|10962.9|10956.9|10960.5|10954.5|0
1611029700000|2021-01-19 04:15:00|10960.6|10954.6|10960.5|10954.5|10960.6|10954.6|10960.4|10954.4|0
1611030000000|2021-01-19 04:20:00|10961.3|10955.3|10962.8|10956.8|10962.9|10956.9|10960.5|10954.5|0
1611030300000|2021-01-19 04:25:00|10962.7|10956.7|10963.3|10957.3|10963.4|10957.4|10962.7|10956.7|0
1611030600000|2021-01-19 04:30:00|10963.4|10957.4|10960.8|10954.8|10963.4|10957.4|10958.5|10952.5|0
1611030900000|2021-01-19 04:35:00|10960.9|10954.9|10960.6|10954.6|10961|10955|10958.3|10952.3|0
1611031200000|2021-01-19 04:40:00|10960.7|10954.7|10960.7|10954.7|10963.1|10957.1|10960.6|10954.6|0
1611031500000|2021-01-19 04:45:00|10960.8|10954.8|10960.8|10954.8|10963.3|10957.3|10960.8|10954.8|0
1611031800000|2021-01-19 04:50:00|10960.7|10954.7|10960.6|10954.6|10960.7|10954.7|10960.6|10954.6|0
1611032100000|2021-01-19 04:55:00|10960.7|10954.7|10961|10955|10961.1|10955.1|10960.6|10954.6|0
1611032400000|2021-01-19 05:00:00|10961.1|10955.1|10958.3|10952.3|10961.1|10955.1|10958.2|10952.2|0
1611032700000|2021-01-19 05:05:00|10958.2|10952.2|10960.5|10954.5|10960.6|10954.6|10958.1|10952.1|0
1611033000000|2021-01-19 05:10:00|10960.6|10954.6|10960.7|10954.7|10960.7|10954.7|10960.5|10954.5|0
1611033300000|2021-01-19 05:15:00|10960.8|10954.8|10960.9|10954.9|10963.4|10957.4|10958.4|10952.4|0
1611033600000|2021-01-19 05:20:00|10961|10955|10963.2|10957.2|10963.4|10957.4|10960.8|10954.8|0
1611033900000|2021-01-19 05:25:00|10962.4|10956.4|10958.2|10952.2|10962.4|10956.4|10958.2|10952.2|0
1611034200000|2021-01-19 05:30:00|10958.3|10952.3|10953.2|10947.2|10958.3|10952.3|10953.2|10947.2|0
1611034500000|2021-01-19 05:35:00|10953.3|10947.3|10956|10950|10956|10950|10950.4|10944.4|0
1611034800000|2021-01-19 05:40:00|10955.9|10949.9|10954.7|10948.7|10956|10950|10953.4|10947.4|0
1611035100000|2021-01-19 05:45:00|10955.1|10949.1|10944.9|10938.9|10955.9|10949.9|10943.8|10937.8|0
1611035400000|2021-01-19 05:50:00|10944.5|10938.5|10951.3|10945.3|10951.3|10945.3|10943.7|10937.7|0
1611035700000|2021-01-19 05:55:00|10951.2|10945.2|10951|10945|10951.4|10945.4|10948.6|10942.6|0
1611036000000|2021-01-19 06:00:00|10950.6|10944.6|10949.9|10943.9|10951|10945|10948.5|10942.5|0
1611036300000|2021-01-19 06:05:00|10949.8|10943.8|10948.4|10942.4|10951|10945|10948.1|10942.1|0
1611036600000|2021-01-19 06:10:00|10948.5|10942.5|10951.1|10945.1|10951.2|10945.2|10948.5|10942.5|0
1611036900000|2021-01-19 06:15:00|10951.2|10945.2|10951.1|10945.1|10953.5|10947.5|10949.8|10943.8|0
1611037200000|2021-01-19 06:20:00|10951|10945|10956.7|10950.7|10956.7|10950.7|10951|10945|0
1611037500000|2021-01-19 06:25:00|10956.3|10950.3|10958|10952|10959.2|10953.2|10954.3|10948.3|0
1611037800000|2021-01-19 06:30:00|10957.6|10951.6|10964|10958|10966.5|10960.5|10956.7|10950.7|0
1611038100000|2021-01-19 06:35:00|10963.9|10957.9|10961.6|10955.6|10964.1|10958.1|10960.2|10954.2|0
1611038400000|2021-01-19 06:40:00|10961.7|10955.7|10959.1|10953.1|10961.8|10955.8|10959.1|10953.1|0
1611038700000|2021-01-19 06:45:00|10959.2|10953.2|10956.7|10950.7|10959.2|10953.2|10954.4|10948.4|0
1611039000000|2021-01-19 06:50:00|10956.8|10950.8|10957|10951|10959.5|10953.5|10954.5|10948.5|0
1611039300000|2021-01-19 06:55:00|10957.8|10951.8|10952.4|10946.4|10961.7|10955.7|10952.4|10946.4|0
1611039600000|2021-01-19 07:00:00|10945.7|10943.7|10945.2|10943.2|10952.2|10950.2|10941.7|10939.7|59
1611039900000|2021-01-19 07:05:00|10945.7|10943.7|10938.7|10936.7|10946.2|10944.2|10938.7|10936.7|42
1611040200000|2021-01-19 07:10:00|10939.2|10937.2|10935.2|10933.2|10939.2|10937.2|10935.2|10933.2|52
1611040500000|2021-01-19 07:15:00|10934.7|10932.7|10938.2|10936.2|10938.2|10936.2|10933.2|10931.2|48
1611040800000|2021-01-19 07:20:00|10937.7|10935.7|10937.2|10935.2|10940.2|10938.2|10936.7|10934.7|59
1611041100000|2021-01-19 07:25:00|10937.7|10935.7|10941.7|10939.7|10943.2|10941.2|10937.7|10935.7|15
1611041400000|2021-01-19 07:30:00|10942.2|10940.2|10944.7|10942.7|10949.7|10947.7|10941.2|10939.2|57
1611041700000|2021-01-19 07:35:00|10945.2|10943.2|10945.2|10943.2|10946.7|10944.7|10941.2|10939.2|27
1611042000000|2021-01-19 07:40:00|10943.2|10941.2|10943.7|10941.7|10947.7|10945.7|10940.7|10938.7|55
1611042300000|2021-01-19 07:45:00|10944.2|10942.2|10942.2|10940.2|10947.2|10945.2|10942.2|10940.2|34
1611042600000|2021-01-19 07:50:00|10943.2|10941.2|10943.7|10941.7|10948.2|10946.2|10943.2|10941.2|71
1611042900000|2021-01-19 07:55:00|10943.2|10941.2|10953.2|10951.2|10961.2|10959.2|10940.7|10938.7|382
1611043200000|2021-01-19 08:00:00|10952.2|10950.2|10918.2|10916.2|10952.2|10950.2|10912.2|10910.2|1211
1611043500000|2021-01-19 08:05:00|10918.7|10916.7|10926.2|10924.2|10937.2|10935.2|10915.2|10913.2|403
1611043800000|2021-01-19 08:10:00|10926.7|10924.7|10940.2|10938.2|10946.2|10944.2|10926.7|10924.7|353
1611044100000|2021-01-19 08:15:00|10941.7|10939.7|10922.2|10920.2|10943.2|10941.2|10919.7|10917.7|226
1611044400000|2021-01-19 08:20:00|10921.7|10919.7|10925.2|10923.2|10925.2|10923.2|10915.2|10913.2|264
1611044700000|2021-01-19 08:25:00|10924.7|10922.7|10914.2|10912.2|10924.7|10922.7|10912.7|10910.7|243
1611045000000|2021-01-19 08:30:00|10913.7|10911.7|10910.7|10908.7|10913.7|10911.7|10906.2|10904.2|276
1611045300000|2021-01-19 08:35:00|10910.2|10908.2|10909.2|10907.2|10911.2|10909.2|10905.7|10903.7|225
1611045600000|2021-01-19 08:40:00|10908.7|10906.7|10904.2|10902.2|10912.2|10910.2|10901.7|10899.7|199
1611045900000|2021-01-19 08:45:00|10903.7|10901.7|10904.2|10902.2|10906.2|10904.2|10898.2|10896.2|150
1611046200000|2021-01-19 08:50:00|10903.7|10901.7|10902.2|10900.2|10906.2|10904.2|10899.7|10897.7|190
1611046500000|2021-01-19 08:55:00|10901.7|10899.7|10895.7|10893.7|10902.2|10900.2|10890.7|10888.7|186
1611046800000|2021-01-19 09:00:00|10896.2|10894.2|10902.7|10900.7|10903.2|10901.2|10893.7|10891.7|228
1611047100000|2021-01-19 09:05:00|10902.2|10900.2|10900.2|10898.2|10902.7|10900.7|10896.7|10894.7|197
1611047400000|2021-01-19 09:10:00|10899.7|10897.7|10896.7|10894.7|10901.2|10899.2|10894.7|10892.7|114
1611047700000|2021-01-19 09:15:00|10897.2|10895.2|10891.2|10889.2|10897.2|10895.2|10880.7|10878.7|343
1611048000000|2021-01-19 09:20:00|10892.2|10890.2|10889.2|10887.2|10895.7|10893.7|10888.7|10886.7|228
1611048300000|2021-01-19 09:25:00|10888.7|10886.7|10886.2|10884.2|10888.7|10886.7|10879.7|10877.7|176
1611048600000|2021-01-19 09:30:00|10885.7|10883.7|10887.2|10885.2|10891.2|10889.2|10885.7|10883.7|194
1611048900000|2021-01-19 09:35:00|10886.7|10884.7|10886.7|10884.7|10890.7|10888.7|10885.7|10883.7|79
1611049200000|2021-01-19 09:40:00|10886.2|10884.2|10888.2|10886.2|10888.7|10886.7|10880.7|10878.7|211
1611049500000|2021-01-19 09:45:00|10887.7|10885.7|10892.2|10890.2|10893.7|10891.7|10886.2|10884.2|199
1611049800000|2021-01-19 09:50:00|10892.7|10890.7|10890.2|10888.2|10894.7|10892.7|10889.7|10887.7|223
1611050100000|2021-01-19 09:55:00|10890.7|10888.7|10893.2|10891.2|10893.7|10891.7|10886.7|10884.7|193
1611050400000|2021-01-19 10:00:00|10894.2|10892.2|10892.2|10890.2|10899.7|10897.7|10889.2|10887.2|160
1611050700000|2021-01-19 10:05:00|10892.7|10890.7|10890.2|10888.2|10894.7|10892.7|10886.2|10884.2|111
1611051000000|2021-01-19 10:10:00|10890.7|10888.7|10885.2|10883.2|10893.7|10891.7|10884.7|10882.7|136
1611051300000|2021-01-19 10:15:00|10885.7|10883.7|10883.2|10881.2|10885.7|10883.7|10879.7|10877.7|138
1611051600000|2021-01-19 10:20:00|10882.7|10880.7|10875.2|10873.2|10883.7|10881.7|10874.7|10872.7|142
1611051900000|2021-01-19 10:25:00|10874.7|10872.7|10873.2|10871.2|10877.7|10875.7|10870.7|10868.7|143
1611052200000|2021-01-19 10:30:00|10872.7|10870.7|10881.7|10879.7|10881.7|10879.7|10871.7|10869.7|201
1611052500000|2021-01-19 10:35:00|10881.2|10879.2|10881.2|10879.2|10883.7|10881.7|10878.2|10876.2|163
1611052800000|2021-01-19 10:40:00|10880.7|10878.7|10875.2|10873.2|10880.7|10878.7|10873.7|10871.7|352
1611053100000|2021-01-19 10:45:00|10874.2|10872.2|10873.7|10871.7|10875.2|10873.2|10870.7|10868.7|259
1611053400000|2021-01-19 10:50:00|10873.2|10871.2|10878.2|10876.2|10878.7|10876.7|10869.2|10867.2|229
1611053700000|2021-01-19 10:55:00|10877.7|10875.7|10875.2|10873.2|10879.7|10877.7|10874.2|10872.2|87
1611054000000|2021-01-19 11:00:00|10876.2|10874.2|10878.2|10876.2|10881.7|10879.7|10874.2|10872.2|101
1611054300000|2021-01-19 11:05:00|10877.7|10875.7|10881.2|10879.2|10881.7|10879.7|10875.7|10873.7|101
1611054600000|2021-01-19 11:10:00|10880.7|10878.7|10891.2|10889.2|10891.7|10889.7|10880.7|10878.7|141
1611054900000|2021-01-19 11:15:00|10892.2|10890.2|10888.2|10886.2|10895.2|10893.2|10887.7|10885.7|146
1611055200000|2021-01-19 11:20:00|10888.7|10886.7|10892.2|10890.2|10895.7|10893.7|10888.7|10886.7|90
1611055500000|2021-01-19 11:25:00|10891.7|10889.7|10894.2|10892.2|10896.7|10894.7|10891.2|10889.2|145
1611055800000|2021-01-19 11:30:00|10894.7|10892.7|10893.2|10891.2|10897.2|10895.2|10889.7|10887.7|234
1611056100000|2021-01-19 11:35:00|10892.7|10890.7|10898.7|10896.7|10899.7|10897.7|10892.7|10890.7|268
1611056400000|2021-01-19 11:40:00|10899.2|10897.2|10895.2|10893.2|10899.7|10897.7|10895.2|10893.2|221
1611056700000|2021-01-19 11:45:00|10894.7|10892.7|10889.2|10887.2|10894.7|10892.7|10887.2|10885.2|102
1611057000000|2021-01-19 11:50:00|10888.7|10886.7|10889.2|10887.2|10890.2|10888.2|10885.7|10883.7|65
1611057300000|2021-01-19 11:55:00|10888.7|10886.7|10894.7|10892.7|10894.7|10892.7|10888.7|10886.7|122
1611057600000|2021-01-19 12:00:00|10894.2|10892.2|10888.7|10886.7|10894.2|10892.2|10887.7|10885.7|79
1611057900000|2021-01-19 12:05:00|10889.2|10887.2|10884.7|10882.7|10889.7|10887.7|10882.2|10880.2|78
1611058200000|2021-01-19 12:10:00|10885.2|10883.2|10882.2|10880.2|10886.7|10884.7|10880.7|10878.7|154
1611058500000|2021-01-19 12:15:00|10882.7|10880.7|10884.7|10882.7|10887.2|10885.2|10879.7|10877.7|195
1611058800000|2021-01-19 12:20:00|10885.2|10883.2|10886.2|10884.2|10886.7|10884.7|10883.2|10881.2|62
1611059100000|2021-01-19 12:25:00|10886.7|10884.7|10885.7|10883.7|10887.2|10885.2|10881.7|10879.7|92
1611059400000|2021-01-19 12:30:00|10886.2|10884.2|10887.2|10885.2|10888.2|10886.2|10882.2|10880.2|80
1611059700000|2021-01-19 12:35:00|10887.7|10885.7|10889.2|10887.2|10889.7|10887.7|10884.7|10882.7|79
1611060000000|2021-01-19 12:40:00|10889.8|10887.8|10893.8|10891.8|10893.8|10891.8|10887.8|10885.8|75
1611060300000|2021-01-19 12:45:00|10894.3|10892.3|10894.8|10892.8|10898.8|10896.8|10893.3|10891.3|88
1611060600000|2021-01-19 12:50:00|10893.8|10891.8|10888.8|10886.8|10895.3|10893.3|10888.8|10886.8|65
1611060900000|2021-01-19 12:55:00|10888.3|10886.3|10893.8|10891.8|10893.8|10891.8|10888.3|10886.3|70
1611061200000|2021-01-19 13:00:00|10893.3|10891.3|10894.8|10892.8|10897.3|10895.3|10893.3|10891.3|91
1611061500000|2021-01-19 13:05:00|10894.3|10892.3|10895.8|10893.8|10896.3|10894.3|10892.3|10890.3|123
1611061800000|2021-01-19 13:10:00|10896.3|10894.3|10898.8|10896.8|10900.8|10898.8|10894.3|10892.3|143
1611062100000|2021-01-19 13:15:00|10898.3|10896.3|10896.3|10894.3|10898.8|10896.8|10893.8|10891.8|162
1611062400000|2021-01-19 13:20:00|10896.8|10894.8|10892.8|10890.8|10898.8|10896.8|10892.3|10890.3|131
1611062700000|2021-01-19 13:25:00|10893.3|10891.3|10892.8|10890.8|10894.3|10892.3|10891.3|10889.3|102
1611063000000|2021-01-19 13:30:00|10892.3|10890.3|10899.8|10897.8|10900.3|10898.3|10891.3|10889.3|121
1611063300000|2021-01-19 13:35:00|10899.3|10897.3|10898.3|10896.3|10899.8|10897.8|10896.3|10894.3|97
1611063600000|2021-01-19 13:40:00|10897.8|10895.8|10895.8|10893.8|10898.3|10896.3|10894.8|10892.8|104
1611063900000|2021-01-19 13:45:00|10896.3|10894.3|10896.8|10894.8|10897.3|10895.3|10894.3|10892.3|79
1611064200000|2021-01-19 13:50:00|10896.3|10894.3|10893.3|10891.3|10896.3|10894.3|10891.3|10889.3|127
1611064500000|2021-01-19 13:55:00|10892.8|10890.8|10896.8|10894.8|10897.3|10895.3|10888.3|10886.3|185
1611064800000|2021-01-19 14:00:00|10896.3|10894.3|10894.8|10892.8|10899.3|10897.3|10893.3|10891.3|676
1611065100000|2021-01-19 14:05:00|10895.3|10893.3|10890.8|10888.8|10896.3|10894.3|10890.3|10888.3|83
1611065400000|2021-01-19 14:10:00|10891.3|10889.3|10895.8|10893.8|10898.3|10896.3|10890.3|10888.3|108
1611065700000|2021-01-19 14:15:00|10896.3|10894.3|10901.8|10899.8|10902.3|10900.3|10895.3|10893.3|119
1611066000000|2021-01-19 14:20:00|10902.3|10900.3|10899.8|10897.8|10902.3|10900.3|10896.8|10894.8|99
1611066300000|2021-01-19 14:25:00|10899.3|10897.3|10901.8|10899.8|10902.8|10900.8|10898.3|10896.3|88
1611066600000|2021-01-19 14:30:00|10902.3|10900.3|10893.8|10891.8|10904.3|10902.3|10888.3|10886.3|348
1611066900000|2021-01-19 14:35:00|10893.3|10891.3|10886.8|10884.8|10893.8|10891.8|10886.3|10884.3|212
1611067200000|2021-01-19 14:40:00|10887.3|10885.3|10881.3|10879.3|10888.3|10886.3|10879.3|10877.3|367
1611067500000|2021-01-19 14:45:00|10881.8|10879.8|10875.8|10873.8|10882.8|10880.8|10873.3|10871.3|337
1611067800000|2021-01-19 14:50:00|10875.3|10873.3|10875.3|10873.3|10878.3|10876.3|10868.3|10866.3|368
1611068100000|2021-01-19 14:55:00|10874.8|10872.8|10888.8|10886.8|10890.3|10888.3|10874.3|10872.3|412
1611068400000|2021-01-19 15:00:00|10888.3|10886.3|10881.8|10879.8|10893.3|10891.3|10878.3|10876.3|401
1611068700000|2021-01-19 15:05:00|10882.3|10880.3|10876.8|10874.8|10886.3|10884.3|10876.8|10874.8|190
1611069000000|2021-01-19 15:10:00|10877.3|10875.3|10883.3|10881.3|10888.3|10886.3|10874.3|10872.3|298
1611069300000|2021-01-19 15:15:00|10882.8|10880.8|10883.8|10881.8|10887.3|10885.3|10879.8|10877.8|211
1611069600000|2021-01-19 15:20:00|10883.3|10881.3|10883.3|10881.3|10888.8|10886.8|10878.3|10876.3|258
1611069900000|2021-01-19 15:25:00|10882.8|10880.8|10895.3|10893.3|10895.8|10893.8|10882.3|10880.3|196
1611070200000|2021-01-19 15:30:00|10895.8|10893.8|10894.8|10892.8|10895.8|10893.8|10890.3|10888.3|296
1611070500000|2021-01-19 15:35:00|10895.3|10893.3|10886.3|10884.3|10896.3|10894.3|10885.8|10883.8|322
1611070800000|2021-01-19 15:40:00|10885.3|10883.3|10887.8|10885.8|10888.8|10886.8|10881.8|10879.8|192
1611071100000|2021-01-19 15:45:00|10888.3|10886.3|10892.3|10890.3|10900.8|10898.8|10885.8|10883.8|311
1611071400000|2021-01-19 15:50:00|10891.8|10889.8|10897.3|10895.3|10897.8|10895.8|10891.3|10889.3|113
1611071700000|2021-01-19 15:55:00|10897.8|10895.8|10890.8|10888.8|10898.8|10896.8|10890.8|10888.8|348
1611072000000|2021-01-19 16:00:00|10890.3|10888.3|10900.8|10898.8|10901.8|10899.8|10889.8|10887.8|426
1611072300000|2021-01-19 16:05:00|10900.3|10898.3|10892.3|10890.3|10902.8|10900.8|10891.8|10889.8|112
1611072600000|2021-01-19 16:10:00|10891.8|10889.8|10884.3|10882.3|10895.3|10893.3|10882.8|10880.8|147
1611072900000|2021-01-19 16:15:00|10883.8|10881.8|10875.3|10873.3|10890.3|10888.3|10874.8|10872.8|738
1611073200000|2021-01-19 16:20:00|10874.8|10872.8|10874.8|10872.8|10879.8|10877.8|10869.8|10867.8|652
1611073500000|2021-01-19 16:25:00|10875.3|10873.3|10875.8|10873.8|10879.8|10877.8|10866.8|10864.8|1424
1611073800000|2021-01-19 16:30:00|10877.3|10875.3|10874.3|10872.3|10882.8|10880.8|10871.8|10869.8|718
1611074100000|2021-01-19 16:35:00|10874.8|10872.8|10870.8|10868.8|10874.8|10872.8|10864.8|10862.8|291
1611074400000|2021-01-19 16:40:00|10871.3|10869.3|10874.8|10872.8|10878.3|10876.3|10871.3|10869.3|181
1611074700000|2021-01-19 16:45:00|10875.3|10873.3|10873.3|10871.3|10878.8|10876.8|10873.3|10871.3|112
1611075000000|2021-01-19 16:50:00|10873.8|10871.8|10876.8|10874.8|10879.3|10877.3|10873.8|10871.8|64
1611075300000|2021-01-19 16:55:00|10876.3|10874.3|10872.8|10870.8|10876.3|10874.3|10872.8|10870.8|149
1611075600000|2021-01-19 17:00:00|10871.8|10869.8|10874.8|10872.8|10876.3|10874.3|10870.3|10868.3|70
1611075900000|2021-01-19 17:05:00|10875.3|10873.3|10876.8|10874.8|10876.8|10874.8|10874.8|10872.8|13
1611076200000|2021-01-19 17:10:00|10876.3|10874.3|10878.3|10876.3|10878.8|10876.8|10875.8|10873.8|287
1611076500000|2021-01-19 17:15:00|10878.8|10876.8|10879.8|10877.8|10880.3|10878.3|10877.3|10875.3|22
1611076800000|2021-01-19 17:20:00|10880.8|10878.8|10879.3|10877.3|10882.8|10880.8|10878.3|10876.3|37
1611077100000|2021-01-19 17:25:00|10878.8|10876.8|10877.8|10875.8|10881.8|10879.8|10877.8|10875.8|20
1611077400000|2021-01-19 17:30:00|10878.3|10876.3|10878.8|10876.8|10881.8|10879.8|10877.3|10875.3|4
1611077700000|2021-01-19 17:35:00|10879.3|10877.3|10881.3|10879.3|10882.8|10880.8|10879.3|10877.3|17
1611078000000|2021-01-19 17:40:00|10880.8|10878.8|10892.3|10890.3|10892.8|10890.8|10880.8|10878.8|13
1611078300000|2021-01-19 17:45:00|10892.8|10890.8|10885.3|10883.3|10892.8|10890.8|10885.3|10883.3|24
1611078600000|2021-01-19 17:50:00|10884.8|10882.8|10886.3|10884.3|10889.3|10887.3|10884.3|10882.3|19
1611078900000|2021-01-19 17:55:00|10885.8|10883.8|10890.8|10888.8|10891.8|10889.8|10885.3|10883.3|13
1611079200000|2021-01-19 18:00:00|10891.3|10889.3|10894.3|10892.3|10894.3|10892.3|10890.3|10888.3|9
1611079500000|2021-01-19 18:05:00|10894.8|10892.8|10893.3|10891.3|10894.8|10892.8|10890.3|10888.3|3
1611079800000|2021-01-19 18:10:00|10892.8|10890.8|10890.3|10888.3|10894.3|10892.3|10889.8|10887.8|7
1611080100000|2021-01-19 18:15:00|10889.8|10887.8|10890.3|10888.3|10891.3|10889.3|10887.8|10885.8|10
1611080400000|2021-01-19 18:20:00|10889.8|10887.8|10889.8|10887.8|10890.8|10888.8|10888.3|10886.3|4
1611080700000|2021-01-19 18:25:00|10889.3|10887.3|10893.3|10891.3|10895.3|10893.3|10889.3|10887.3|11
1611081000000|2021-01-19 18:30:00|10893.8|10891.8|10890.3|10888.3|10893.8|10891.8|10889.8|10887.8|18
1611081300000|2021-01-19 18:35:00|10890.8|10888.8|10891.8|10889.8|10893.3|10891.3|10890.3|10888.3|2
1611081600000|2021-01-19 18:40:00|10892.3|10890.3|10890.3|10888.3|10892.3|10890.3|10889.3|10887.3|12
1611081900000|2021-01-19 18:45:00|10890.8|10888.8|10889.8|10887.8|10891.8|10889.8|10887.3|10885.3|8
1611082200000|2021-01-19 18:50:00|10890.3|10888.3|10890.8|10888.8|10891.3|10889.3|10889.3|10887.3|1
1611082500000|2021-01-19 18:55:00|10890.3|10888.3|10889.8|10887.8|10892.3|10890.3|10889.8|10887.8|5
1611082800000|2021-01-19 19:00:00|10889.3|10887.3|10889.3|10887.3|10889.8|10887.8|10886.8|10884.8|1
1611083100000|2021-01-19 19:05:00|10889.8|10887.8|10894.3|10892.3|10895.3|10893.3|10889.8|10887.8|6
1611083400000|2021-01-19 19:10:00|10894.8|10892.8|10895.3|10893.3|10896.3|10894.3|10894.3|10892.3|3
1611083700000|2021-01-19 19:15:00|10894.8|10892.8|10895.3|10893.3|10895.3|10893.3|10892.8|10890.8|7
1611084000000|2021-01-19 19:20:00|10895.8|10893.8|10893.8|10891.8|10896.3|10894.3|10893.8|10891.8|0
1611084300000|2021-01-19 19:25:00|10894.3|10892.3|10894.3|10892.3|10896.3|10894.3|10892.3|10890.3|2
1611084600000|2021-01-19 19:30:00|10894.8|10892.8|10893.8|10891.8|10895.3|10893.3|10891.8|10889.8|17
1611084900000|2021-01-19 19:35:00|10893.3|10891.3|10888.8|10886.8|10893.8|10891.8|10888.8|10886.8|16
1611085200000|2021-01-19 19:40:00|10890.3|10888.3|10886.3|10884.3|10892.3|10890.3|10885.8|10883.8|59
1611085500000|2021-01-19 19:45:00|10886.8|10884.8|10891.3|10889.3|10891.8|10889.8|10886.3|10884.3|9
1611085800000|2021-01-19 19:50:00|10891.8|10889.8|10894.3|10892.3|10895.8|10893.8|10890.8|10888.8|9
1611086100000|2021-01-19 19:55:00|10894.8|10892.8|10893.8|10891.8|10895.8|10893.8|10892.3|10890.3|18
1611086400000|2021-01-19 20:00:00|10894.3|10892.3|10896.8|10894.8|10896.8|10894.8|10893.3|10891.3|12
1611086700000|2021-01-19 20:05:00|10896.3|10894.3|10896.8|10894.8|10896.8|10894.8|10894.3|10892.3|12
1611087000000|2021-01-19 20:10:00|10896.3|10894.3|10896.8|10894.8|10898.3|10896.3|10894.8|10892.8|13
1611087300000|2021-01-19 20:15:00|10896.3|10894.3|10896.3|10894.3|10897.8|10895.8|10894.8|10892.8|8
1611087600000|2021-01-19 20:20:00|10896.8|10894.8|10896.8|10894.8|10898.3|10896.3|10894.8|10892.8|10
1611087900000|2021-01-19 20:25:00|10897.3|10895.3|10894.8|10892.8|10897.3|10895.3|10894.8|10892.8|30
1611088200000|2021-01-19 20:30:00|10895.3|10893.3|10897.3|10895.3|10897.3|10895.3|10893.3|10891.3|29
1611088500000|2021-01-19 20:35:00|10896.8|10894.8|10895.3|10893.3|10897.3|10895.3|10892.8|10890.8|10
1611088800000|2021-01-19 20:40:00|10895.8|10893.8|10899.8|10897.8|10900.8|10898.8|10895.3|10893.3|8
1611089100000|2021-01-19 20:45:00|10900.3|10898.3|10894.3|10892.3|10901.3|10899.3|10891.8|10889.8|44
1611089400000|2021-01-19 20:50:00|10893.8|10891.8|10893.3|10891.3|10895.3|10893.3|10892.3|10890.3|11
1611089700000|2021-01-19 20:55:00|10894.3|10892.3|10898.6|10892.6|10898.9|10896.8|10890.8|10888.8|78
1611090000000|2021-01-19 21:00:00|10898.7|10892.7|10899.3|10893.3|10899.3|10893.3|10892.7|10886.7|1
1611090300000|2021-01-19 21:05:00|10899.2|10893.2|10898.8|10892.8|10899.3|10893.3|10894.3|10888.3|0
1611090600000|2021-01-19 21:10:00|10898.7|10892.7|10894.5|10888.5|10899.3|10893.3|10893.7|10887.7|0
1611090900000|2021-01-19 21:15:00|10895.2|10889.2|10894.3|10888.3|10895.9|10889.9|10893.6|10887.6|0
1611091200000|2021-01-19 21:20:00|10896.3|10890.3|10896.1|10890.1|10896.8|10890.8|10895|10889|0
1611091500000|2021-01-19 21:25:00|10896.3|10890.3|10896.1|10890.1|10897|10891|10895.7|10889.7|0
1611091800000|2021-01-19 21:30:00|10896.3|10890.3|10898.5|10892.5|10899.1|10893.1|10895.1|10889.1|0
1611092100000|2021-01-19 21:35:00|10898.6|10892.6|10899.6|10893.6|10900.1|10894.1|10897.5|10891.5|0
1611092400000|2021-01-19 21:40:00|10899.7|10893.7|10901.6|10895.6|10901.6|10895.6|10899.6|10893.6|0
1611092700000|2021-01-19 21:45:00|10902.1|10896.1|10903.2|10897.2|10904.2|10898.2|10901.6|10895.6|0
1611093000000|2021-01-19 21:50:00|10903.1|10897.1|10904.8|10898.8|10906.1|10900.1|10902.6|10896.6|0
1611093300000|2021-01-19 21:55:00|10904.9|10898.9|10904.9|10898.9|10906.7|10900.7|10904.4|10898.4|0
1611093600000|2021-01-19 22:00:00|10905.1|10899.1|10904.6|10898.6|10905.5|10899.5|10904.6|10898.6|0
1611093900000|2021-01-19 22:05:00|10904.4|10898.4|10904.2|10898.2|10904.6|10898.6|10904|10898|0
1611094500000|2021-01-19 22:15:00|10904.4|10898.4|10904.9|10898.9|10904.9|10898.9|10904.2|10898.2|0
1611094800000|2021-01-19 22:20:00|10905.3|10899.3|10903.3|10897.3|10905.3|10899.3|10903.3|10897.3|0
1611095100000|2021-01-19 22:25:00|10903.5|10897.5|10904|10898|10904.2|10898.2|10903.5|10897.5|0
1611095400000|2021-01-19 22:30:00|10904.2|10898.2|10904.2|10898.2|10904.2|10898.2|10904.2|10898.2|0
1611095700000|2021-01-19 22:35:00|10904|10898|10904|10898|10904|10898|10904|10898|0
1611096300000|2021-01-19 22:45:00|10904.2|10898.2|10905.1|10899.1|10906.4|10900.4|10904.2|10898.2|0
1611096600000|2021-01-19 22:50:00|10906|10900|10905.5|10899.5|10906|10900|10905.1|10899.1|0
1611096900000|2021-01-19 22:55:00|10905.3|10899.3|10905.8|10899.8|10906.9|10900.9|10904.4|10898.4|0
1611097200000|2021-01-19 23:00:00|10906.1|10900.1|10916.8|10910.8|10919.7|10913.7|10906.1|10900.1|0
1611097500000|2021-01-19 23:05:00|10916.3|10910.3|10919|10913|10919.8|10913.8|10915|10909|0
1611097800000|2021-01-19 23:10:00|10919.2|10913.2|10916.1|10910.1|10919.5|10913.5|10915|10909|0
1611098100000|2021-01-19 23:15:00|10916|10910|10917.9|10911.9|10918.4|10912.4|10915.5|10909.5|0
1611098400000|2021-01-19 23:20:00|10918.1|10912.1|10919.4|10913.4|10919.4|10913.4|10917.3|10911.3|0
1611098700000|2021-01-19 23:25:00|10919.5|10913.5|10924.5|10918.5|10924.5|10918.5|10919.5|10913.5|0
1611099000000|2021-01-19 23:30:00|10924.6|10918.6|10921|10915|10925|10919|10919.4|10913.4|0
1611099300000|2021-01-19 23:35:00|10921.1|10915.1|10919.4|10913.4|10922.1|10916.1|10919.4|10913.4|0
1611099600000|2021-01-19 23:40:00|10919.5|10913.5|10918.5|10912.5|10920.2|10914.2|10917.4|10911.4|0
1611099900000|2021-01-19 23:45:00|10918.6|10912.6|10922|10916|10922|10916|10918.6|10912.6|0
1611100200000|2021-01-19 23:50:00|10921.9|10915.9|10924|10918|10924|10918|10920.4|10914.4|0
1611100500000|2021-01-19 23:55:00|10924.1|10918.1|10925.6|10919.6|10925.6|10919.6|10922.7|10916.7|0
1611100800000|2021-01-20 00:00:00|10925.4|10919.4|10919.3|10913.3|10925.6|10919.6|10919.2|10913.2|0
1611101100000|2021-01-20 00:05:00|10919.5|10913.5|10919.2|10913.2|10921.6|10915.6|10916.5|10910.5|0
1611101400000|2021-01-20 00:10:00|10919.3|10913.3|10918.7|10912.7|10919.8|10913.8|10915.9|10909.9|0
1611101700000|2021-01-20 00:15:00|10919|10913|10909.3|10903.3|10919.2|10913.2|10909.1|10903.1|0
1611102000000|2021-01-20 00:20:00|10909.2|10903.2|10909|10903|10913.9|10907.9|10908.9|10902.9|0
1611102300000|2021-01-20 00:25:00|10908.9|10902.9|10909|10903|10911.4|10905.4|10904.1|10898.1|0
1611102600000|2021-01-20 00:30:00|10909.1|10903.1|10906.6|10900.6|10909.1|10903.1|10906.6|10900.6|0
1611102900000|2021-01-20 00:35:00|10906.7|10900.7|10905.7|10899.7|10906.8|10900.8|10904.3|10898.3|0
1611103200000|2021-01-20 00:40:00|10906.1|10900.1|10904.6|10898.6|10906.9|10900.9|10904.5|10898.5|0
1611103500000|2021-01-20 00:45:00|10905.4|10899.4|10898.6|10892.6|10906.9|10900.9|10897.4|10891.4|0
1611103800000|2021-01-20 00:50:00|10898.7|10892.7|10899.8|10893.8|10902.3|10896.3|10898.6|10892.6|0
1611104100000|2021-01-20 00:55:00|10899.9|10893.9|10898.7|10892.7|10901.1|10895.1|10897.4|10891.4|0
1611104400000|2021-01-20 01:00:00|10898.3|10892.3|10899.9|10893.9|10902.4|10896.4|10897.4|10891.4|0
1611104700000|2021-01-20 01:05:00|10899.5|10893.5|10883.5|10877.5|10899.5|10893.5|10882.2|10876.2|0
1611105000000|2021-01-20 01:10:00|10883.4|10877.4|10881.9|10875.9|10886.9|10880.9|10881.9|10875.9|0
1611105300000|2021-01-20 01:15:00|10882|10876|10889.3|10883.3|10889.4|10883.4|10882|10876|0
1611105600000|2021-01-20 01:20:00|10888.9|10882.9|10889.4|10883.4|10891.7|10885.7|10886.8|10880.8|0
1611105900000|2021-01-20 01:25:00|10890.2|10884.2|10881.7|10875.7|10891.7|10885.7|10881.6|10875.6|0
1611106200000|2021-01-20 01:30:00|10881.8|10875.8|10889.6|10883.6|10889.6|10883.6|10881.7|10875.7|0
1611106500000|2021-01-20 01:35:00|10890|10884|10887|10881|10894.4|10888.4|10887|10881|0
1611106800000|2021-01-20 01:40:00|10886.6|10880.6|10884.5|10878.5|10889.4|10883.4|10882.1|10876.1|0
1611107100000|2021-01-20 01:45:00|10884.6|10878.6|10889.4|10883.4|10889.5|10883.5|10884.5|10878.5|0
1611107400000|2021-01-20 01:50:00|10889.5|10883.5|10889.6|10883.6|10890.8|10884.8|10887|10881|0
1611107700000|2021-01-20 01:55:00|10889.7|10883.7|10889.7|10883.7|10892|10886|10887.2|10881.2|0
1611108000000|2021-01-20 02:00:00|10889.6|10883.6|10892.2|10886.2|10893.5|10887.5|10889.6|10883.6|0
1611108300000|2021-01-20 02:05:00|10892.3|10886.3|10894.6|10888.6|10894.6|10888.6|10892.1|10886.1|0
1611108600000|2021-01-20 02:10:00|10894.2|10888.2|10893.6|10887.6|10894.8|10888.8|10892.4|10886.4|0
1611108900000|2021-01-20 02:15:00|10894|10888|10892.4|10886.4|10894.8|10888.8|10892.2|10886.2|0
1611109200000|2021-01-20 02:20:00|10892.3|10886.3|10894.9|10888.9|10894.9|10888.9|10892.3|10886.3|0
1611109500000|2021-01-20 02:25:00|10895.7|10889.7|10892.6|10886.6|10897.3|10891.3|10892.5|10886.5|0
1611109800000|2021-01-20 02:30:00|10893.7|10887.7|10897.4|10891.4|10897.4|10891.4|10893.7|10887.7|0
1611110100000|2021-01-20 02:35:00|10897|10891|10897.4|10891.4|10897.5|10891.5|10895|10889|0
1611110400000|2021-01-20 02:40:00|10897|10891|10895|10889|10897.5|10891.5|10894.9|10888.9|0
1611110700000|2021-01-20 02:45:00|10895.4|10889.4|10897.3|10891.3|10897.4|10891.4|10894.9|10888.9|0
1611111000000|2021-01-20 02:50:00|10896.1|10890.1|10895.1|10889.1|10897.4|10891.4|10894.8|10888.8|0
1611111300000|2021-01-20 02:55:00|10896.2|10890.2|10895|10889|10897.4|10891.4|10894.9|10888.9|0
1611111600000|2021-01-20 03:00:00|10895.8|10889.8|10890|10884|10897.4|10891.4|10889.9|10883.9|0
1611111900000|2021-01-20 03:05:00|10890.1|10884.1|10890|10884|10892.4|10886.4|10889.9|10883.9|0
1611112200000|2021-01-20 03:10:00|10889.9|10883.9|10886.1|10880.1|10890|10884|10884.9|10878.9|0
1611112500000|2021-01-20 03:15:00|10886.5|10880.5|10884.8|10878.8|10888.5|10882.5|10882.4|10876.4|0
1611112800000|2021-01-20 03:20:00|10884.9|10878.9|10886.1|10880.1|10887.3|10881.3|10884.8|10878.8|0
1611113100000|2021-01-20 03:25:00|10885.7|10879.7|10884|10878|10885.7|10879.7|10882.4|10876.4|0
1611113400000|2021-01-20 03:30:00|10884.7|10878.7|10882.3|10876.3|10884.7|10878.7|10879.9|10873.9|0
1611113700000|2021-01-20 03:35:00|10882.7|10876.7|10884.7|10878.7|10884.8|10878.8|10882.7|10876.7|0
1611114000000|2021-01-20 03:40:00|10884.3|10878.3|10888.6|10882.6|10889.9|10883.9|10882.4|10876.4|0
1611114300000|2021-01-20 03:45:00|10889|10883|10889.9|10883.9|10889.9|10883.9|10889|10883|0
1611114600000|2021-01-20 03:50:00|10890|10884|10887.4|10881.4|10892.3|10886.3|10886.2|10880.2|0
1611114900000|2021-01-20 03:55:00|10887.3|10881.3|10886.2|10880.2|10887.4|10881.4|10884.9|10878.9|0
1611115200000|2021-01-20 04:00:00|10885.8|10879.8|10879.7|10873.7|10886.2|10880.2|10879.7|10873.7|0
1611115500000|2021-01-20 04:05:00|10878.9|10872.9|10870.2|10864.2|10878.9|10872.9|10867.7|10861.7|0
1611115800000|2021-01-20 04:10:00|10870.3|10864.3|10870.4|10864.4|10870.4|10864.4|10867.9|10861.9|0
1611116100000|2021-01-20 04:15:00|10870.3|10864.3|10870.1|10864.1|10870.4|10864.4|10867.7|10861.7|0
1611116400000|2021-01-20 04:20:00|10870|10864|10867.6|10861.6|10870.1|10864.1|10865.1|10859.1|0
1611116700000|2021-01-20 04:25:00|10867.7|10861.7|10870.5|10864.5|10870.5|10864.5|10867.7|10861.7|0
1611117000000|2021-01-20 04:30:00|10870.1|10864.1|10868.2|10862.2|10870.6|10864.6|10868.1|10862.1|0
1611117300000|2021-01-20 04:35:00|10868.6|10862.6|10873|10867|10873.1|10867.1|10868.6|10862.6|0
1611117600000|2021-01-20 04:40:00|10873.1|10867.1|10873.3|10867.3|10873.4|10867.4|10873|10867|0
1611117900000|2021-01-20 04:45:00|10873.2|10867.2|10873.4|10867.4|10873.4|10867.4|10873.2|10867.2|0
1611118200000|2021-01-20 04:50:00|10873.3|10867.3|10873.5|10867.5|10873.5|10867.5|10868.5|10862.5|0
1611118500000|2021-01-20 04:55:00|10873.4|10867.4|10873.6|10867.6|10873.7|10867.7|10873.4|10867.4|0
1611118800000|2021-01-20 05:00:00|10873.7|10867.7|10871|10865|10873.7|10867.7|10870.9|10864.9|0
1611119100000|2021-01-20 05:05:00|10870.9|10864.9|10873.6|10867.6|10873.7|10867.7|10870.9|10864.9|0
1611119400000|2021-01-20 05:10:00|10873.7|10867.7|10873.7|10867.7|10873.9|10867.9|10873.6|10867.6|0
1611119700000|2021-01-20 05:15:00|10873.8|10867.8|10873.9|10867.9|10874.9|10868.9|10873.6|10867.6|0
1611120000000|2021-01-20 05:20:00|10874|10868|10871.2|10865.2|10874.1|10868.1|10871.2|10865.2|0
1611120300000|2021-01-20 05:25:00|10871.1|10865.1|10873.9|10867.9|10874|10868|10871.1|10865.1|0
1611120600000|2021-01-20 05:30:00|10873.8|10867.8|10872.2|10866.2|10873.9|10867.9|10871|10865|0
1611120900000|2021-01-20 05:35:00|10872.6|10866.6|10873.6|10867.6|10873.8|10867.8|10872.6|10866.6|0
1611121200000|2021-01-20 05:40:00|10873.7|10867.7|10873.7|10867.7|10873.8|10867.8|10873.6|10867.6|0
1611121500000|2021-01-20 05:45:00|10873.6|10867.6|10874|10868|10874|10868|10873.6|10867.6|0
1611121800000|2021-01-20 05:50:00|10873.9|10867.9|10876.3|10870.3|10876.6|10870.6|10873.9|10867.9|0
1611122100000|2021-01-20 05:55:00|10874|10868|10873.8|10867.8|10876.6|10870.6|10873.8|10867.8|0
1611122400000|2021-01-20 06:00:00|10873.9|10867.9|10873.6|10867.6|10876.3|10870.3|10873.6|10867.6|0
1611122700000|2021-01-20 06:05:00|10873.7|10867.7|10875.8|10869.8|10876|10870|10873.5|10867.5|0
1611123000000|2021-01-20 06:10:00|10875.9|10869.9|10878.2|10872.2|10878.2|10872.2|10875.7|10869.7|0
1611123300000|2021-01-20 06:15:00|10878.3|10872.3|10880.7|10874.7|10880.8|10874.8|10878.2|10872.2|0
1611123600000|2021-01-20 06:20:00|10880.8|10874.8|10883.2|10877.2|10883.2|10877.2|10880.7|10874.7|0
1611123900000|2021-01-20 06:25:00|10884|10878|10885.7|10879.7|10885.7|10879.7|10883|10877|0
1611124200000|2021-01-20 06:30:00|10885.6|10879.6|10887.5|10881.5|10887.5|10881.5|10883.2|10877.2|0
1611124500000|2021-01-20 06:35:00|10887.6|10881.6|10887.5|10881.5|10890|10884|10887.5|10881.5|0
1611124800000|2021-01-20 06:40:00|10887.4|10881.4|10887.4|10881.4|10888.5|10882.5|10885.1|10879.1|0
1611125100000|2021-01-20 06:45:00|10887.5|10881.5|10888|10882|10890|10884|10887.5|10881.5|0
1611125400000|2021-01-20 06:50:00|10888.1|10882.1|10895.2|10889.2|10897.6|10891.6|10888|10882|0
1611125700000|2021-01-20 06:55:00|10895.1|10889.1|10892.6|10886.6|10897.5|10891.5|10892.6|10886.6|0
1611126000000|2021-01-20 07:00:00|10899.8|10897.8|10893.8|10891.8|10900.3|10898.3|10890.8|10888.8|55
1611126300000|2021-01-20 07:05:00|10893.3|10891.3|10898.8|10896.8|10899.8|10897.8|10893.3|10891.3|14
1611126600000|2021-01-20 07:10:00|10898.3|10896.3|10898.3|10896.3|10900.8|10898.8|10898.3|10896.3|4
1611126900000|2021-01-20 07:15:00|10898.8|10896.8|10897.3|10895.3|10901.3|10899.3|10895.3|10893.3|14
1611127200000|2021-01-20 07:20:00|10897.8|10895.8|10899.8|10897.8|10899.8|10897.8|10896.8|10894.8|4
1611127500000|2021-01-20 07:25:00|10899.3|10897.3|10898.8|10896.8|10900.3|10898.3|10896.3|10894.3|24
1611127800000|2021-01-20 07:30:00|10899.3|10897.3|10900.3|10898.3|10900.8|10898.8|10896.3|10894.3|26
1611128100000|2021-01-20 07:35:00|10900.8|10898.8|10895.3|10893.3|10900.8|10898.8|10895.3|10893.3|3
1611128400000|2021-01-20 07:40:00|10894.8|10892.8|10899.8|10897.8|10900.3|10898.3|10894.8|10892.8|5
1611128700000|2021-01-20 07:45:00|10900.3|10898.3|10896.3|10894.3|10901.3|10899.3|10895.8|10893.8|22
1611129000000|2021-01-20 07:50:00|10895.8|10893.8|10894.3|10892.3|10895.8|10893.8|10894.3|10892.3|6
1611129300000|2021-01-20 07:55:00|10894.8|10892.8|10894.8|10892.8|10897.3|10895.3|10892.3|10890.3|32
1611129600000|2021-01-20 08:00:00|10895.8|10893.8|10885.3|10883.3|10902.8|10900.8|10871.3|10869.3|634
1611129900000|2021-01-20 08:05:00|10884.8|10882.8|10886.3|10884.3|10894.3|10892.3|10881.3|10879.3|266
1611130200000|2021-01-20 08:10:00|10886.8|10884.8|10891.8|10889.8|10896.3|10894.3|10881.8|10879.8|251
1611130500000|2021-01-20 08:15:00|10890.3|10888.3|10897.3|10895.3|10899.3|10897.3|10889.3|10887.3|261
1611130800000|2021-01-20 08:20:00|10897.8|10895.8|10900.8|10898.8|10901.3|10899.3|10894.3|10892.3|209
1611131100000|2021-01-20 08:25:00|10900.3|10898.3|10908.3|10906.3|10908.8|10906.8|10898.8|10896.8|264
1611131400000|2021-01-20 08:30:00|10908.8|10906.8|10918.3|10916.3|10918.8|10916.8|10908.8|10906.8|337
1611131700000|2021-01-20 08:35:00|10919.8|10917.8|10927.3|10925.3|10927.8|10925.8|10918.3|10916.3|276
1611132000000|2021-01-20 08:40:00|10926.5|10924.5|10943.5|10941.5|10945.5|10943.5|10922.5|10920.5|495
1611132300000|2021-01-20 08:45:00|10944|10942|10946.5|10944.5|10953.5|10951.5|10938|10936|609
1611132600000|2021-01-20 08:50:00|10947|10945|10933.5|10931.5|10951|10949|10931.5|10929.5|293
1611132900000|2021-01-20 08:55:00|10934|10932|10932.5|10930.5|10938.5|10936.5|10930.5|10928.5|145
1611133200000|2021-01-20 09:00:00|10933.5|10931.5|10928.5|10926.5|10936.5|10934.5|10927|10925|144
1611133500000|2021-01-20 09:05:00|10929.5|10927.5|10916|10914|10930.5|10928.5|10915.5|10913.5|201
1611133800000|2021-01-20 09:10:00|10916.5|10914.5|10920.5|10918.5|10925.5|10923.5|10916.5|10914.5|144
1611134100000|2021-01-20 09:15:00|10920|10918|10917.5|10915.5|10922.5|10920.5|10915|10913|105
1611134400000|2021-01-20 09:20:00|10918|10916|10909.5|10907.5|10919|10917|10904.5|10902.5|219
1611134700000|2021-01-20 09:25:00|10909|10907|10912.5|10910.5|10913|10911|10905.5|10903.5|172
1611135000000|2021-01-20 09:30:00|10912|10910|10909.5|10907.5|10914|10912|10905.5|10903.5|116
1611135300000|2021-01-20 09:35:00|10909|10907|10907.5|10905.5|10909.5|10907.5|10901|10899|168
1611135600000|2021-01-20 09:40:00|10907|10905|10909.5|10907.5|10911.5|10909.5|10903.5|10901.5|112
1611135900000|2021-01-20 09:45:00|10909|10907|10908.5|10906.5|10911|10909|10906.5|10904.5|107
1611136200000|2021-01-20 09:50:00|10908|10906|10907.5|10905.5|10912|10910|10902|10900|193
1611136500000|2021-01-20 09:55:00|10908|10906|10910|10908|10910.5|10908.5|10906|10904|105
1611136800000|2021-01-20 10:00:00|10911|10909|10921|10919|10923.5|10921.5|10909|10907|264
1611137100000|2021-01-20 10:05:00|10921.5|10919.5|10917.5|10915.5|10921.5|10919.5|10914.5|10912.5|141
1611137400000|2021-01-20 10:10:00|10918|10916|10922.5|10920.5|10925.5|10923.5|10916|10914|132
1611137700000|2021-01-20 10:15:00|10922|10920|10922|10920|10927|10925|10920.5|10918.5|110
1611138000000|2021-01-20 10:20:00|10922.5|10920.5|10922|10920|10927.5|10925.5|10921|10919|113
1611138300000|2021-01-20 10:25:00|10922.5|10920.5|10924.5|10922.5|10928|10926|10922.5|10920.5|118
1611138600000|2021-01-20 10:30:00|10924|10922|10916.5|10914.5|10926|10924|10916|10914|154
1611138900000|2021-01-20 10:35:00|10917|10915|10921.5|10919.5|10923|10921|10915.5|10913.5|120
1611139200000|2021-01-20 10:40:00|10922|10920|10922.5|10920.5|10925|10923|10919|10917|130
1611139500000|2021-01-20 10:45:00|10922|10920|10916.5|10914.5|10922.5|10920.5|10915|10913|221
1611139800000|2021-01-20 10:50:00|10916|10914|10921|10919|10922|10920|10913.5|10911.5|143
1611140100000|2021-01-20 10:55:00|10920.5|10918.5|10921|10919|10921|10919|10917.5|10915.5|111
1611140400000|2021-01-20 11:00:00|10921.5|10919.5|10915.5|10913.5|10922.5|10920.5|10912|10910|122
1611140700000|2021-01-20 11:05:00|10915|10913|10916.5|10914.5|10917|10915|10914|10912|66
1611141000000|2021-01-20 11:10:00|10917|10915|10915.5|10913.5|10917.5|10915.5|10913|10911|112
1611141300000|2021-01-20 11:15:00|10916|10914|10918.5|10916.5|10920|10918|10914|10912|58
1611141600000|2021-01-20 11:20:00|10918|10916|10921|10919|10922.5|10920.5|10918|10916|37
1611141900000|2021-01-20 11:25:00|10921.5|10919.5|10924.5|10922.5|10925|10923|10919|10917|87
1611142200000|2021-01-20 11:30:00|10925|10923|10921|10919|10925|10923|10919.5|10917.5|141
1611142500000|2021-01-20 11:35:00|10920.5|10918.5|10922|10920|10922.5|10920.5|10918|10916|65
1611142800000|2021-01-20 11:40:00|10921.5|10919.5|10920|10918|10923|10921|10919|10917|80
1611143100000|2021-01-20 11:45:00|10921|10919|10923|10921|10924|10922|10919.5|10917.5|62
1611143400000|2021-01-20 11:50:00|10923.5|10921.5|10922.5|10920.5|10924|10922|10918.5|10916.5|89
1611143700000|2021-01-20 11:55:00|10922|10920|10919.5|10917.5|10923|10921|10918.5|10916.5|119
1611144000000|2021-01-20 12:00:00|10919|10917|10925.5|10923.5|10927|10925|10919|10917|80
1611144300000|2021-01-20 12:05:00|10926|10924|10923.5|10921.5|10926|10924|10920.5|10918.5|69
1611144600000|2021-01-20 12:10:00|10921.5|10919.5|10927.5|10925.5|10928|10926|10921|10919|177
1611144900000|2021-01-20 12:15:00|10928|10926|10927.5|10925.5|10929.5|10927.5|10926|10924|35
1611145200000|2021-01-20 12:20:00|10927|10925|10926|10924|10927.5|10925.5|10921.5|10919.5|53
1611145500000|2021-01-20 12:25:00|10925.5|10923.5|10928.5|10926.5|10931.5|10929.5|10925.5|10923.5|148
1611145800000|2021-01-20 12:30:00|10929|10927|10921|10919|10930.5|10928.5|10920.5|10918.5|106
1611146100000|2021-01-20 12:35:00|10921.5|10919.5|10926.5|10924.5|10926.5|10924.5|10920.5|10918.5|64
1611146400000|2021-01-20 12:40:00|10926|10924|10926|10924|10928|10926|10923.5|10921.5|94
1611146700000|2021-01-20 12:45:00|10926.5|10924.5|10926.5|10924.5|10932.5|10930.5|10926|10924|74
1611147000000|2021-01-20 12:50:00|10927|10925|10936|10934|10936.5|10934.5|10927|10925|63
1611147300000|2021-01-20 12:55:00|10936.5|10934.5|10936|10934|10938.5|10936.5|10933.5|10931.5|112
1611147600000|2021-01-20 13:00:00|10936.5|10934.5|10938|10936|10938.5|10936.5|10933|10931|128
1611147900000|2021-01-20 13:05:00|10937.5|10935.5|10940.5|10938.5|10942.5|10940.5|10937|10935|168
1611148200000|2021-01-20 13:10:00|10941|10939|10945.5|10943.5|10947|10945|10941|10939|136
1611148500000|2021-01-20 13:15:00|10946|10944|10945|10943|10948.5|10946.5|10943.5|10941.5|275
1611148800000|2021-01-20 13:20:00|10944.5|10942.5|10949.5|10947.5|10950.5|10948.5|10943|10941|204
1611149100000|2021-01-20 13:25:00|10950|10948|10954.5|10952.5|10955.5|10953.5|10950|10948|233
1611149400000|2021-01-20 13:30:00|10955|10953|10951.5|10949.5|10956.5|10954.5|10951.5|10949.5|153
1611149700000|2021-01-20 13:35:00|10952|10950|10952.5|10950.5|10953.5|10951.5|10948.5|10946.5|114
1611150000000|2021-01-20 13:40:00|10952|10950|10950|10948|10953.5|10951.5|10950|10948|119
1611150300000|2021-01-20 13:45:00|10950.5|10948.5|10953|10951|10953.5|10951.5|10949.5|10947.5|132
1611150600000|2021-01-20 13:50:00|10953.5|10951.5|10953.5|10951.5|10954.5|10952.5|10951|10949|134
1611150900000|2021-01-20 13:55:00|10954|10952|10956.5|10954.5|10957.5|10955.5|10952.5|10950.5|115
1611151200000|2021-01-20 14:00:00|10957|10955|10961.5|10959.5|10963|10961|10957|10955|282
1611151500000|2021-01-20 14:05:00|10961|10959|10956.5|10954.5|10961.5|10959.5|10954.5|10952.5|221
1611151800000|2021-01-20 14:10:00|10957|10955|10961.5|10959.5|10962.5|10960.5|10956.5|10954.5|130
1611152100000|2021-01-20 14:15:00|10961|10959|10956.5|10954.5|10963.5|10961.5|10955.5|10953.5|161
1611152400000|2021-01-20 14:20:00|10956|10954|10962.5|10960.5|10962.5|10960.5|10955.5|10953.5|218
1611152700000|2021-01-20 14:25:00|10960.5|10958.5|10960|10958|10965.5|10963.5|10960|10958|259
1611153000000|2021-01-20 14:30:00|10960.5|10958.5|10956|10954|10963.5|10961.5|10954|10952|288
1611153300000|2021-01-20 14:35:00|10955.5|10953.5|10957.5|10955.5|10959|10957|10953.5|10951.5|269
1611153600000|2021-01-20 14:40:00|10958|10956|10965.5|10963.5|10966|10964|10956.5|10954.5|262
1611153900000|2021-01-20 14:45:00|10965|10963|10968|10966|10968|10966|10960|10958|194
1611154200000|2021-01-20 14:50:00|10968.5|10966.5|10968.5|10966.5|10970.5|10968.5|10963|10961|314
1611154500000|2021-01-20 14:55:00|10968|10966|10976|10974|10976.5|10974.5|10968|10966|384
1611154800000|2021-01-20 15:00:00|10976.5|10974.5|10991.5|10989.5|10991.5|10989.5|10976.5|10974.5|688
1611155100000|2021-01-20 15:05:00|10991|10989|10986.5|10984.5|10996.5|10994.5|10985.5|10983.5|427
1611155400000|2021-01-20 15:10:00|10985.5|10983.5|10981.5|10979.5|10992.5|10990.5|10980.5|10978.5|386
1611155700000|2021-01-20 15:15:00|10980.5|10978.5|10976|10974|10983|10981|10975.5|10973.5|253
1611156000000|2021-01-20 15:20:00|10976.5|10974.5|10970.5|10968.5|10978.5|10976.5|10969.5|10967.5|183
1611156300000|2021-01-20 15:25:00|10970|10968|10962.5|10960.5|10971.5|10969.5|10962.5|10960.5|199
1611156600000|2021-01-20 15:30:00|10962|10960|10962.5|10960.5|10967.5|10965.5|10959.5|10957.5|168
1611156900000|2021-01-20 15:35:00|10962|10960|10964.5|10962.5|10966.5|10964.5|10961|10959|385
1611157200000|2021-01-20 15:40:00|10964|10962|10959|10957|10969|10967|10956.5|10954.5|296
1611157500000|2021-01-20 15:45:00|10959.5|10957.5|10957.5|10955.5|10959.5|10957.5|10955|10953|213
1611157800000|2021-01-20 15:50:00|10957|10955|10953.5|10951.5|10958.5|10956.5|10952.5|10950.5|210
1611158100000|2021-01-20 15:55:00|10954.5|10952.5|10951|10949|10958.5|10956.5|10949.5|10947.5|424
1611158400000|2021-01-20 16:00:00|10951.5|10949.5|10953|10951|10954.5|10952.5|10947.5|10945.5|264
1611158700000|2021-01-20 16:05:00|10952.5|10950.5|10944.5|10942.5|10953|10951|10944.5|10942.5|246
1611159000000|2021-01-20 16:10:00|10945.5|10943.5|10960.5|10958.5|10961.5|10959.5|10945.5|10943.5|566
1611159300000|2021-01-20 16:15:00|10959.5|10957.5|10950.5|10948.5|10966.5|10964.5|10950.5|10948.5|1091
1611159600000|2021-01-20 16:20:00|10952|10950|10953|10951|10955|10953|10944.5|10942.5|474
1611159900000|2021-01-20 16:25:00|10953.5|10951.5|10949|10947|10958.5|10956.5|10947|10945|1191
1611160200000|2021-01-20 16:30:00|10950.5|10948.5|10958.5|10956.5|10958.5|10956.5|10946.5|10944.5|695
1611160500000|2021-01-20 16:35:00|10958|10956|10958.5|10956.5|10960|10958|10955|10953|103
1611160800000|2021-01-20 16:40:00|10958|10956|10954.5|10952.5|10960.5|10958.5|10953.5|10951.5|156
1611161100000|2021-01-20 16:45:00|10955|10953|10953.5|10951.5|10955.5|10953.5|10951|10949|41
1611161400000|2021-01-20 16:50:00|10953|10951|10954.5|10952.5|10959|10957|10952.5|10950.5|50
1611161700000|2021-01-20 16:55:00|10954|10952|10960|10958|10960.5|10958.5|10952.5|10950.5|65
1611162000000|2021-01-20 17:00:00|10960.5|10958.5|10963|10961|10965|10963|10960.5|10958.5|35
1611162300000|2021-01-20 17:05:00|10963.5|10961.5|10962|10960|10965|10963|10961|10959|10
1611162600000|2021-01-20 17:10:00|10962.5|10960.5|10957.5|10955.5|10962.5|10960.5|10957|10955|15
1611162900000|2021-01-20 17:15:00|10957|10955|10957|10955|10960|10958|10955.5|10953.5|29
1611163200000|2021-01-20 17:20:00|10956.5|10954.5|10956.5|10954.5|10958.5|10956.5|10956.5|10954.5|10
1611163500000|2021-01-20 17:25:00|10956|10954|10959.5|10957.5|10959.5|10957.5|10956|10954|4
1611163800000|2021-01-20 17:30:00|10960.5|10958.5|10962|10960|10962.5|10960.5|10960|10958|13
1611164100000|2021-01-20 17:35:00|10962.5|10960.5|10962|10960|10963.5|10961.5|10962|10960|7
1611164400000|2021-01-20 17:40:00|10962.5|10960.5|10966|10964|10966.5|10964.5|10962.5|10960.5|29
1611164700000|2021-01-20 17:45:00|10965.5|10963.5|10963|10961|10966.5|10964.5|10963|10961|10
1611165000000|2021-01-20 17:50:00|10963.5|10961.5|10964.5|10962.5|10965|10963|10961.5|10959.5|3
1611165300000|2021-01-20 17:55:00|10965|10963|10963|10961|10965.5|10963.5|10962|10960|9
1611165600000|2021-01-20 18:00:00|10963.5|10961.5|10970|10968|10971|10969|10963.5|10961.5|14
1611165900000|2021-01-20 18:05:00|10970.5|10968.5|10969.5|10967.5|10970.5|10968.5|10967.5|10965.5|14
1611166200000|2021-01-20 18:10:00|10970|10968|10966.5|10964.5|10970|10968|10965|10963|8
1611166500000|2021-01-20 18:15:00|10968|10966|10969|10967|10971|10969|10967|10965|26
1611166800000|2021-01-20 18:20:00|10968.5|10966.5|10966|10964|10969.5|10967.5|10966|10964|0
1611167100000|2021-01-20 18:25:00|10966.5|10964.5|10967.5|10965.5|10971.5|10969.5|10966.5|10964.5|10
1611167400000|2021-01-20 18:30:00|10968|10966|10970|10968|10971|10969|10967.5|10965.5|4
1611167700000|2021-01-20 18:35:00|10969.5|10967.5|10965.5|10963.5|10969.5|10967.5|10965.5|10963.5|6
1611168000000|2021-01-20 18:40:00|10965|10963|10960|10958|10965|10963|10960|10958|14
1611168300000|2021-01-20 18:45:00|10960.5|10958.5|10953.5|10951.5|10961.5|10959.5|10953.5|10951.5|29
1611168600000|2021-01-20 18:50:00|10954|10952|10960|10958|10960|10958|10954|10952|14
1611168900000|2021-01-20 18:55:00|10959.5|10957.5|10959.5|10957.5|10961|10959|10959|10957|1
1611169200000|2021-01-20 19:00:00|10959|10957|10962|10960|10962|10960|10957|10955|5
1611169500000|2021-01-20 19:05:00|10961.5|10959.5|10962|10960|10962.5|10960.5|10960|10958|7
1611169800000|2021-01-20 19:10:00|10962.5|10960.5|10957.5|10955.5|10963|10961|10955|10953|4
1611170100000|2021-01-20 19:15:00|10958|10956|10958|10956|10961|10959|10958|10956|8
1611170400000|2021-01-20 19:20:00|10957.5|10955.5|10957.5|10955.5|10958.5|10956.5|10955|10953|2
1611170700000|2021-01-20 19:25:00|10957|10955|10962|10960|10962|10960|10957|10955|5
1611171000000|2021-01-20 19:30:00|10962.5|10960.5|10964|10962|10964.5|10962.5|10961.5|10959.5|4
1611171300000|2021-01-20 19:35:00|10963.5|10961.5|10968|10966|10968.5|10966.5|10963.5|10961.5|11
1611171600000|2021-01-20 19:40:00|10968.5|10966.5|10970.5|10968.5|10971|10969|10967.5|10965.5|4
1611171900000|2021-01-20 19:45:00|10970|10968|10969|10967|10971|10969|10968.5|10966.5|4
1611172200000|2021-01-20 19:50:00|10968.5|10966.5|10967|10965|10969|10967|10966|10964|0
1611172500000|2021-01-20 19:55:00|10966.5|10964.5|10966|10964|10969|10967|10965|10963|4
1611172800000|2021-01-20 20:00:00|10966.5|10964.5|10970.5|10968.5|10971|10969|10964.5|10962.5|31
1611173100000|2021-01-20 20:05:00|10970|10968|10969|10967|10970|10968|10968|10966|24
1611173400000|2021-01-20 20:10:00|10968.5|10966.5|10964|10962|10969.5|10967.5|10962|10960|6
1611173700000|2021-01-20 20:15:00|10964.5|10962.5|10966|10964|10967|10965|10964|10962|4
1611174000000|2021-01-20 20:20:00|10965.5|10963.5|10966.5|10964.5|10968.5|10966.5|10965.5|10963.5|5
1611174300000|2021-01-20 20:25:00|10966|10964|10969.5|10967.5|10970|10968|10966|10964|3
1611174600000|2021-01-20 20:30:00|10970|10968|10974|10972|10975.5|10973.5|10969|10967|29
1611174900000|2021-01-20 20:35:00|10973.5|10971.5|10973|10971|10974|10972|10971.5|10969.5|6
1611175200000|2021-01-20 20:40:00|10972.5|10970.5|10977|10975|10978.5|10976.5|10972.5|10970.5|36
1611175500000|2021-01-20 20:45:00|10976.5|10974.5|10983.5|10981.5|10983.5|10981.5|10976.5|10974.5|29
1611175800000|2021-01-20 20:50:00|10982|10980|10981|10979|10982|10980|10977|10975|17
1611176100000|2021-01-20 20:55:00|10980.5|10978.5|10981.5|10975.5|10984.6|10980.5|10978.5|10975.4|62
1611176400000|2021-01-20 21:00:00|10980.4|10974.4|10978.1|10972.1|10980.4|10974.4|10973.3|10967.3|0
1611176700000|2021-01-20 21:05:00|10978|10972|10984.3|10978.3|10984.8|10978.8|10977.6|10971.6|0
1611177000000|2021-01-20 21:10:00|10984.2|10978.2|10982.1|10976.1|10984.5|10978.5|10981.5|10975.5|0
1611177300000|2021-01-20 21:15:00|10981.4|10975.4|10981.3|10975.3|10981.5|10975.5|10980|10974|0
1611177600000|2021-01-20 21:20:00|10981|10975|10980.6|10974.6|10981.3|10975.3|10979.9|10973.9|0
1611177900000|2021-01-20 21:25:00|10981.3|10975.3|10981.3|10975.3|10981.7|10975.7|10980.8|10974.8|0
1611178200000|2021-01-20 21:30:00|10981.4|10975.4|10978.5|10972.5|10982.5|10976.5|10978|10972|0
1611178500000|2021-01-20 21:35:00|10978.4|10972.4|10976.1|10970.1|10980.6|10974.6|10976.1|10970.1|0
1611178800000|2021-01-20 21:40:00|10976.2|10970.2|10974.5|10968.5|10977.4|10971.4|10974|10968|0
1611179100000|2021-01-20 21:45:00|10974.6|10968.6|10974|10968|10975|10969|10972.9|10966.9|0
1611179400000|2021-01-20 21:50:00|10973.9|10967.9|10972.4|10966.4|10974.5|10968.5|10971.6|10965.6|0
1611179700000|2021-01-20 21:55:00|10972.9|10966.9|10972.1|10966.1|10973.4|10967.4|10971.6|10965.6|0
1611180000000|2021-01-20 22:00:00|10972.4|10966.4|10973.3|10967.3|10973.5|10967.5|10972.1|10966.1|0
1611180300000|2021-01-20 22:05:00|10973.5|10967.5|10973.7|10967.7|10973.7|10967.7|10973.3|10967.3|0
1611180600000|2021-01-20 22:10:00|10973.5|10967.5|10975.7|10969.7|10975.9|10969.9|10973.5|10967.5|0
1611180900000|2021-01-20 22:15:00|10975.5|10969.5|10976.6|10970.6|10977.5|10971.5|10975.5|10969.5|0
1611181200000|2021-01-20 22:20:00|10977.1|10971.1|10977.7|10971.7|10978|10972|10976.6|10970.6|0
1611181500000|2021-01-20 22:25:00|10978|10972|10977.7|10971.7|10978|10972|10977.3|10971.3|0
1611181800000|2021-01-20 22:30:00|10977.5|10971.5|10975.8|10969.8|10977.7|10971.7|10975.8|10969.8|0
1611182100000|2021-01-20 22:35:00|10975.6|10969.6|10975.1|10969.1|10975.6|10969.6|10974.9|10968.9|0
1611182400000|2021-01-20 22:40:00|10974.9|10968.9|10974.7|10968.7|10974.9|10968.9|10974.7|10968.7|0
1611182700000|2021-01-20 22:45:00|10974.9|10968.9|10974.4|10968.4|10974.9|10968.9|10974.4|10968.4|0
1611183000000|2021-01-20 22:50:00|10974.7|10968.7|10975.1|10969.1|10975.1|10969.1|10974.7|10968.7|0
1611183300000|2021-01-20 22:55:00|10974.9|10968.9|10975.1|10969.1|10975.1|10969.1|10974.7|10968.7|0
1611183600000|2021-01-20 23:00:00|10975.4|10969.4|10977.8|10971.8|10982.4|10976.4|10973.6|10967.6|0
1611183900000|2021-01-20 23:05:00|10977.3|10971.3|10979.5|10973.5|10982.4|10976.4|10975.5|10969.5|0
1611184200000|2021-01-20 23:10:00|10979.7|10973.7|10981|10975|10981.6|10975.6|10978.9|10972.9|0
1611184500000|2021-01-20 23:15:00|10980.8|10974.8|10985.8|10979.8|10987.4|10981.4|10980.8|10974.8|0
1611184800000|2021-01-20 23:20:00|10985.7|10979.7|10987.4|10981.4|10988|10982|10985.1|10979.1|0
1611185100000|2021-01-20 23:25:00|10987.5|10981.5|10989.3|10983.3|10989.8|10983.8|10986.9|10980.9|0
1611185400000|2021-01-20 23:30:00|10989.4|10983.4|10989.8|10983.8|10990.6|10984.6|10988.8|10982.8|0
1611185700000|2021-01-20 23:35:00|10989.9|10983.9|10991.1|10985.1|10992.7|10986.7|10989.8|10983.8|0
1611186000000|2021-01-20 23:40:00|10990.9|10984.9|10992.2|10986.2|10992.2|10986.2|10989.8|10983.8|0
1611186300000|2021-01-20 23:45:00|10992.3|10986.3|10989.3|10983.3|10992.7|10986.7|10989.3|10983.3|0
1611186600000|2021-01-20 23:50:00|10989|10983|10990.6|10984.6|10991.1|10985.1|10988.8|10982.8|0
1611186900000|2021-01-20 23:55:00|10990.1|10984.1|10989.8|10983.8|10991.1|10985.1|10989.3|10983.3|0
1611187200000|2021-01-21 00:00:00|10989.9|10983.9|10987|10981|10990.6|10984.6|10984.2|10978.2|0
1611187500000|2021-01-21 00:05:00|10986.8|10980.8|10992.2|10986.2|10994|10988|10984.4|10978.4|0
1611187800000|2021-01-21 00:10:00|10992.4|10986.4|10985.2|10979.2|10992.9|10986.9|10984.9|10978.9|0
1611188100000|2021-01-21 00:15:00|10985.4|10979.4|10978.6|10972.6|10988.5|10982.5|10978.6|10972.6|0
1611188400000|2021-01-21 00:20:00|10978.5|10972.5|10985.9|10979.9|10986|10980|10978.5|10972.5|0
1611188700000|2021-01-21 00:25:00|10986|10980|10986|10980|10986.1|10980.1|10983.6|10977.6|0
1611189000000|2021-01-21 00:30:00|10985.9|10979.9|10986.1|10980.1|10988.4|10982.4|10983.6|10977.6|0
1611189300000|2021-01-21 00:35:00|10986|10980|10984.7|10978.7|10986.1|10980.1|10984.7|10978.7|0
1611189600000|2021-01-21 00:40:00|10983.5|10977.5|10981.4|10975.4|10983.5|10977.5|10978.8|10972.8|0
1611189900000|2021-01-21 00:45:00|10981.5|10975.5|10980.3|10974.3|10981.5|10975.5|10979.1|10973.1|0
1611190200000|2021-01-21 00:50:00|10981.5|10975.5|10983.9|10977.9|10983.9|10977.9|10980.3|10974.3|0
1611190500000|2021-01-21 00:55:00|10984.3|10978.3|10986.9|10980.9|10989.3|10983.3|10984.3|10978.3|0
1611190800000|2021-01-21 01:00:00|10986.8|10980.8|10992.2|10986.2|10992.2|10986.2|10986.8|10980.8|0
1611191100000|2021-01-21 01:05:00|10992.3|10986.3|10992.4|10986.4|10994.8|10988.8|10992.1|10986.1|0
1611191400000|2021-01-21 01:10:00|10992.3|10986.3|10987.5|10981.5|10992.4|10986.4|10985.1|10979.1|0
1611191700000|2021-01-21 01:15:00|10987.4|10981.4|10984.9|10978.9|10987.5|10981.5|10982.6|10976.6|0
1611192000000|2021-01-21 01:20:00|10985|10979|10985.1|10979.1|10985.2|10979.2|10982.6|10976.6|0
1611192300000|2021-01-21 01:25:00|10985.2|10979.2|10982.6|10976.6|10985.2|10979.2|10982.5|10976.5|0
1611192600000|2021-01-21 01:30:00|10983|10977|10983.6|10977.6|10985.2|10979.2|10982.4|10976.4|0
1611192900000|2021-01-21 01:35:00|10984|10978|10984.7|10978.7|10987.2|10981.2|10982.3|10976.3|0
1611193200000|2021-01-21 01:40:00|10984.8|10978.8|10982.5|10976.5|10984.8|10978.8|10979.9|10973.9|0
1611193500000|2021-01-21 01:45:00|10983.3|10977.3|10979.7|10973.7|10984.9|10978.9|10977.3|10971.3|0
1611193800000|2021-01-21 01:50:00|10979.8|10973.8|10979.9|10973.9|10979.9|10973.9|10977.3|10971.3|0
1611194100000|2021-01-21 01:55:00|10979.8|10973.8|10980|10974|10982.5|10976.5|10979.8|10973.8|0
1611194400000|2021-01-21 02:00:00|10980.1|10974.1|10980.1|10974.1|10982.4|10976.4|10979.9|10973.9|0
1611194700000|2021-01-21 02:05:00|10980|10974|10985|10979|10985|10979|10980|10974|0
1611195000000|2021-01-21 02:10:00|10985.1|10979.1|10983.8|10977.8|10985.1|10979.1|10982.6|10976.6|0
1611195300000|2021-01-21 02:15:00|10983.9|10977.9|10982.7|10976.7|10985.1|10979.1|10980.1|10974.1|0
1611195600000|2021-01-21 02:20:00|10982.8|10976.8|10980.3|10974.3|10982.8|10976.8|10980.2|10974.2|0
1611195900000|2021-01-21 02:25:00|10980.4|10974.4|10980.4|10974.4|10980.4|10974.4|10980.3|10974.3|0
1611196200000|2021-01-21 02:30:00|10980.5|10974.5|10977.7|10971.7|10982.7|10976.7|10977.6|10971.6|0
1611196500000|2021-01-21 02:35:00|10977.8|10971.8|10980.1|10974.1|10981.3|10975.3|10977.6|10971.6|0
1611196800000|2021-01-21 02:40:00|10980.2|10974.2|10983.9|10977.9|10985.1|10979.1|10980.1|10974.1|0
1611197100000|2021-01-21 02:45:00|10983.5|10977.5|10985.3|10979.3|10985.4|10979.4|10982.6|10976.6|0
1611197400000|2021-01-21 02:50:00|10985.4|10979.4|10987.9|10981.9|10988.1|10982.1|10985.3|10979.3|0
1611197700000|2021-01-21 02:55:00|10987.8|10981.8|10987.9|10981.9|10988|10982|10987.8|10981.8|0
1611198000000|2021-01-21 03:00:00|10987.8|10981.8|10989.2|10983.2|10990.3|10984.3|10987.8|10981.8|0
1611198300000|2021-01-21 03:05:00|10988.8|10982.8|10989.2|10983.2|10990.5|10984.5|10988|10982|0
1611198600000|2021-01-21 03:10:00|10988.8|10982.8|10990.8|10984.8|10990.9|10984.9|10987.9|10981.9|0
1611198900000|2021-01-21 03:15:00|10990.4|10984.4|10990.9|10984.9|10993.3|10987.3|10989.6|10983.6|0
1611199200000|2021-01-21 03:20:00|10991|10985|10990.9|10984.9|10993.5|10987.5|10990.9|10984.9|0
1611199500000|2021-01-21 03:25:00|10990.5|10984.5|10990.9|10984.9|10991|10985|10988.6|10982.6|0
1611199800000|2021-01-21 03:30:00|10991|10985|10988.5|10982.5|10991|10985|10986.1|10980.1|0
1611200100000|2021-01-21 03:35:00|10988.4|10982.4|10991|10985|10991|10985|10988.4|10982.4|0
1611200400000|2021-01-21 03:40:00|10990.9|10984.9|10993.5|10987.5|10993.6|10987.6|10988.7|10982.7|0
1611200700000|2021-01-21 03:45:00|10993.6|10987.6|10988.1|10982.1|10993.8|10987.8|10988.1|10982.1|0
1611201000000|2021-01-21 03:50:00|10988.2|10982.2|10989.5|10983.5|10990.7|10984.7|10988.2|10982.2|0
1611201300000|2021-01-21 03:55:00|10989.4|10983.4|10988.2|10982.2|10989.5|10983.5|10988.1|10982.1|0
1611201600000|2021-01-21 04:00:00|10988.1|10982.1|10991|10985|10993.7|10987.7|10988.1|10982.1|0
1611201900000|2021-01-21 04:05:00|10990.6|10984.6|10993.5|10987.5|10993.5|10987.5|10989.7|10983.7|0
1611202200000|2021-01-21 04:10:00|10990.5|10984.5|10989.6|10983.6|10990.8|10984.8|10988.2|10982.2|0
1611202500000|2021-01-21 04:15:00|10989.2|10983.2|10988.2|10982.2|10989.2|10983.2|10988.2|10982.2|0
1611202800000|2021-01-21 04:20:00|10988.1|10982.1|10988.3|10982.3|10988.4|10982.4|10988.1|10982.1|0
1611203100000|2021-01-21 04:25:00|10988.4|10982.4|10990.7|10984.7|10990.7|10984.7|10988.3|10982.3|0
1611203400000|2021-01-21 04:30:00|10990.6|10984.6|10990.8|10984.8|10990.8|10984.8|10990.6|10984.6|0
1611203700000|2021-01-21 04:35:00|10991.6|10985.6|10990.7|10984.7|10993.1|10987.1|10990.7|10984.7|0
1611204000000|2021-01-21 04:40:00|10990.8|10984.8|10990.8|10984.8|10990.9|10984.9|10990.7|10984.7|0
1611204300000|2021-01-21 04:45:00|10990.7|10984.7|10990.7|10984.7|10990.8|10984.8|10990.7|10984.7|0
1611204600000|2021-01-21 04:50:00|10990.6|10984.6|10988.1|10982.1|10990.7|10984.7|10988.1|10982.1|0
1611204900000|2021-01-21 04:55:00|10988.2|10982.2|10985.5|10979.5|10990.5|10984.5|10985.5|10979.5|0
1611205200000|2021-01-21 05:00:00|10984.7|10978.7|10988.2|10982.2|10988.2|10982.2|10983.2|10977.2|0
1611205500000|2021-01-21 05:05:00|10988.1|10982.1|10988.1|10982.1|10988.1|10982.1|10985.7|10979.7|0
1611205800000|2021-01-21 05:10:00|10986.5|10980.5|10983.4|10977.4|10986.5|10980.5|10983.4|10977.4|0
1611206100000|2021-01-21 05:15:00|10983.2|10977.2|10983.4|10977.4|10983.4|10977.4|10983.2|10977.2|0
1611206400000|2021-01-21 05:20:00|10983.3|10977.3|10986|10980|10986|10980|10981|10975|0
1611206700000|2021-01-21 05:25:00|10986.8|10980.8|10987|10981|10988.4|10982.4|10985.8|10979.8|0
1611207000000|2021-01-21 05:30:00|10986.6|10980.6|10982.1|10976.1|10988.4|10982.4|10982.1|10976.1|0
1611207300000|2021-01-21 05:35:00|10982.2|10976.2|10983.2|10977.2|10984.4|10978.4|10980.8|10974.8|0
1611207600000|2021-01-21 05:40:00|10983.1|10977.1|10984.4|10978.4|10985.6|10979.6|10982|10976|0
1611207900000|2021-01-21 05:45:00|10983.2|10977.2|10984.4|10978.4|10985.5|10979.5|10983.1|10977.1|0
1611208200000|2021-01-21 05:50:00|10984|10978|10984.4|10978.4|10985.7|10979.7|10983.1|10977.1|0
1611208500000|2021-01-21 05:55:00|10984.8|10978.8|10985.8|10979.8|10985.8|10979.8|10983.2|10977.2|0
1611208800000|2021-01-21 06:00:00|10985.9|10979.9|10985.9|10979.9|10986|10980|10985.8|10979.8|0
1611209100000|2021-01-21 06:05:00|10986|10980|10985.8|10979.8|10986|10980|10983.5|10977.5|0
1611209400000|2021-01-21 06:10:00|10985|10979|10985.7|10979.7|10985.8|10979.8|10983.3|10977.3|0
1611209700000|2021-01-21 06:15:00|10985.6|10979.6|10983.1|10977.1|10985.7|10979.7|10983.1|10977.1|0
1611210000000|2021-01-21 06:20:00|10983.9|10977.9|10982.9|10976.9|10985.5|10979.5|10982.9|10976.9|0
1611210300000|2021-01-21 06:25:00|10983|10977|10980.5|10974.5|10985.4|10979.4|10980.4|10974.4|0
1611210600000|2021-01-21 06:30:00|10980.4|10974.4|10975.6|10969.6|10980.4|10974.4|10975.5|10969.5|0
1611210900000|2021-01-21 06:35:00|10977.9|10971.9|10975.5|10969.5|10978.1|10972.1|10975.5|10969.5|0
1611211200000|2021-01-21 06:40:00|10975.6|10969.6|10978.1|10972.1|10978.1|10972.1|10974.5|10968.5|0
1611211500000|2021-01-21 06:45:00|10978|10972|10975.6|10969.6|10978|10972|10975.6|10969.6|0
1611211800000|2021-01-21 06:50:00|10974.4|10968.4|10975.8|10969.8|10975.8|10969.8|10974.4|10968.4|0
1611212100000|2021-01-21 06:55:00|10975.9|10969.9|10980.5|10974.5|10980.5|10974.5|10975.8|10969.8|0
1611212400000|2021-01-21 07:00:00|10984.5|10982.5|10988|10986|10992.5|10990.5|10980|10978|53
1611212700000|2021-01-21 07:05:00|10987.5|10985.5|10996|10994|10997|10995|10984.5|10982.5|65
1611213000000|2021-01-21 07:10:00|10996.5|10994.5|10992.5|10990.5|10997.5|10995.5|10990|10988|65
1611213300000|2021-01-21 07:15:00|10992|10990|10997.5|10995.5|10999.5|10997.5|10991.5|10989.5|62
1611213600000|2021-01-21 07:20:00|10997|10995|10997|10995|10998.5|10996.5|10991.5|10989.5|49
1611213900000|2021-01-21 07:25:00|10997.5|10995.5|10996.5|10994.5|10999|10997|10995.5|10993.5|41
1611214200000|2021-01-21 07:30:00|10997|10995|10995.5|10993.5|10997.5|10995.5|10989.5|10987.5|68
1611214500000|2021-01-21 07:35:00|10996|10994|10998|10996|10999|10997|10992.5|10990.5|53
1611214800000|2021-01-21 07:40:00|10998.5|10996.5|10992.5|10990.5|10998.5|10996.5|10991.5|10989.5|50
1611215100000|2021-01-21 07:45:00|10992|10990|10995|10993|10995.5|10993.5|10991|10989|58
1611215400000|2021-01-21 07:50:00|10994.5|10992.5|10994.5|10992.5|10994.5|10992.5|10989.5|10987.5|52
1611215700000|2021-01-21 07:55:00|10994|10992|10999|10997|11000.5|10998.5|10989.5|10987.5|152
1611216000000|2021-01-21 08:00:00|10996|10994|10999|10997|11006|11004|10977|10975|1108
1611216300000|2021-01-21 08:05:00|10999.5|10997.5|10996|10994|11000.5|10998.5|10987|10985|409
1611216600000|2021-01-21 08:10:00|10997|10995|10991|10989|11000.5|10998.5|10990.5|10988.5|257
1611216900000|2021-01-21 08:15:00|10990.5|10988.5|10973|10971|10992|10990|10969|10967|363
1611217200000|2021-01-21 08:20:00|10972.5|10970.5|10989|10987|10989.5|10987.5|10970.5|10968.5|308
1611217500000|2021-01-21 08:25:00|10989.5|10987.5|11000|10998|11001.5|10999.5|10989.5|10987.5|275
1611217800000|2021-01-21 08:30:00|10999.5|10997.5|10993|10991|11005|11003|10992|10990|186
1611218100000|2021-01-21 08:35:00|10992.5|10990.5|10990|10988|10995|10993|10987.5|10985.5|219
1611218400000|2021-01-21 08:40:00|10991.2|10989.2|10991.2|10989.2|10992.7|10990.7|10983.7|10981.7|239
1611218700000|2021-01-21 08:45:00|10990.7|10988.7|10977.2|10975.2|10992.7|10990.7|10973.2|10971.2|351
1611219000000|2021-01-21 08:50:00|10976.7|10974.7|10969.7|10967.7|10976.7|10974.7|10964.7|10962.7|167
1611219300000|2021-01-21 08:55:00|10969.2|10967.2|10963.2|10961.2|10969.2|10967.2|10960.2|10958.2|234
1611219600000|2021-01-21 09:00:00|10962.7|10960.7|10963.7|10961.7|10969.7|10967.7|10961.2|10959.2|263
1611219900000|2021-01-21 09:05:00|10964.2|10962.2|10965.2|10963.2|10966.7|10964.7|10956.7|10954.7|239
1611220200000|2021-01-21 09:10:00|10964.7|10962.7|10959.7|10957.7|10966.2|10964.2|10957.7|10955.7|140
1611220500000|2021-01-21 09:15:00|10959.2|10957.2|10961.2|10959.2|10964.2|10962.2|10955.7|10953.7|175
1611220800000|2021-01-21 09:20:00|10960.7|10958.7|10961.2|10959.2|10962.7|10960.7|10957.7|10955.7|94
1611221100000|2021-01-21 09:25:00|10960.7|10958.7|10965.7|10963.7|10966.7|10964.7|10954.7|10952.7|182
1611221400000|2021-01-21 09:30:00|10966.2|10964.2|10966.7|10964.7|10972.2|10970.2|10965.7|10963.7|115
1611221700000|2021-01-21 09:35:00|10966.2|10964.2|10966.2|10964.2|10968.7|10966.7|10959.7|10957.7|136
1611222000000|2021-01-21 09:40:00|10966.7|10964.7|10970.2|10968.2|10971.7|10969.7|10965.7|10963.7|87
1611222300000|2021-01-21 09:45:00|10970.7|10968.7|10975.2|10973.2|10975.7|10973.7|10970.2|10968.2|107
1611222600000|2021-01-21 09:50:00|10974.7|10972.7|10971.7|10969.7|10977.7|10975.7|10971.2|10969.2|190
1611222900000|2021-01-21 09:55:00|10971.2|10969.2|10973.2|10971.2|10977.7|10975.7|10971.2|10969.2|117
1611223200000|2021-01-21 10:00:00|10972.7|10970.7|10969.2|10967.2|10973.2|10971.2|10964.7|10962.7|131
1611223500000|2021-01-21 10:05:00|10968.7|10966.7|10978.2|10976.2|10979.2|10977.2|10967.7|10965.7|164
1611223800000|2021-01-21 10:10:00|10978.7|10976.7|10979.2|10977.2|10981.7|10979.7|10976.2|10974.2|118
1611224100000|2021-01-21 10:15:00|10978.7|10976.7|10975.2|10973.2|10979.2|10977.2|10973.2|10971.2|281
1611224400000|2021-01-21 10:20:00|10974.7|10972.7|10979.7|10977.7|10980.2|10978.2|10972.7|10970.7|61
1611224700000|2021-01-21 10:25:00|10980.2|10978.2|10980.7|10978.7|10983.7|10981.7|10979.7|10977.7|71
1611225000000|2021-01-21 10:30:00|10980.2|10978.2|10987.2|10985.2|10987.2|10985.2|10979.7|10977.7|102
1611225300000|2021-01-21 10:35:00|10986.7|10984.7|10990.2|10988.2|10992.2|10990.2|10985.7|10983.7|56
1611225600000|2021-01-21 10:40:00|10990.7|10988.7|10984.2|10982.2|10992.2|10990.2|10982.2|10980.2|122
1611225900000|2021-01-21 10:45:00|10984.7|10982.7|10989.2|10987.2|10990.2|10988.2|10984.2|10982.2|65
1611226200000|2021-01-21 10:50:00|10989.7|10987.7|10992.7|10990.7|10993.7|10991.7|10989.7|10987.7|59
1611226500000|2021-01-21 10:55:00|10991.7|10989.7|10994.7|10992.7|10995.7|10993.7|10991.2|10989.2|92
1611226800000|2021-01-21 11:00:00|10993.7|10991.7|10982.2|10980.2|10993.7|10991.7|10981.7|10979.7|80
1611227100000|2021-01-21 11:05:00|10981.7|10979.7|10985.7|10983.7|10986.2|10984.2|10979.7|10977.7|276
1611227400000|2021-01-21 11:10:00|10985.2|10983.2|10985.7|10983.7|10987.2|10985.2|10982.7|10980.7|236
1611227700000|2021-01-21 11:15:00|10984.2|10982.2|10985.2|10983.2|10988.7|10986.7|10982.2|10980.2|99
1611228000000|2021-01-21 11:20:00|10984.7|10982.7|10987.7|10985.7|10988.7|10986.7|10984.7|10982.7|62
1611228300000|2021-01-21 11:25:00|10988.7|10986.7|10986.2|10984.2|10989.7|10987.7|10985.2|10983.2|61
1611228600000|2021-01-21 11:30:00|10986.7|10984.7|10988.2|10986.2|10988.2|10986.2|10984.2|10982.2|58
1611228900000|2021-01-21 11:35:00|10988.7|10986.7|10986.7|10984.7|10990.2|10988.2|10986.7|10984.7|40
1611229200000|2021-01-21 11:40:00|10986.2|10984.2|10982.7|10980.7|10986.7|10984.7|10982.7|10980.7|45
1611229500000|2021-01-21 11:45:00|10983.2|10981.2|10986.2|10984.2|10987.7|10985.7|10981.2|10979.2|83
1611229800000|2021-01-21 11:50:00|10986.7|10984.7|10983.2|10981.2|10988.2|10986.2|10982.7|10980.7|33
1611230100000|2021-01-21 11:55:00|10982.7|10980.7|10986.7|10984.7|10986.7|10984.7|10979.7|10977.7|80
1611230400000|2021-01-21 12:00:00|10987.2|10985.2|10987.2|10985.2|10990.2|10988.2|10986.2|10984.2|102
1611230700000|2021-01-21 12:05:00|10986.7|10984.7|10983.2|10981.2|10987.7|10985.7|10983.2|10981.2|65
1611231000000|2021-01-21 12:10:00|10982.7|10980.7|10980.7|10978.7|10984.7|10982.7|10979.2|10977.2|80
1611231300000|2021-01-21 12:15:00|10981.7|10979.7|10976.7|10974.7|10982.2|10980.2|10976.7|10974.7|51
1611231600000|2021-01-21 12:20:00|10976.2|10974.2|10977.7|10975.7|10980.7|10978.7|10974.7|10972.7|110
1611231900000|2021-01-21 12:25:00|10978.2|10976.2|10979.2|10977.2|10980.7|10978.7|10976.7|10974.7|66
1611232200000|2021-01-21 12:30:00|10978.7|10976.7|10981.2|10979.2|10982.7|10980.7|10978.2|10976.2|65
1611232500000|2021-01-21 12:35:00|10980.7|10978.7|10982.2|10980.2|10983.7|10981.7|10978.7|10976.7|99
1611232800000|2021-01-21 12:40:00|10983.4|10981.4|10985.4|10983.4|10990.4|10988.4|10977.4|10975.4|117
1611233100000|2021-01-21 12:45:00|10984.9|10982.9|10978.4|10976.4|10987.9|10985.9|10974.9|10972.9|110
1611233400000|2021-01-21 12:50:00|10978.9|10976.9|10975.4|10973.4|10979.9|10977.9|10974.4|10972.4|114
1611233700000|2021-01-21 12:55:00|10974.9|10972.9|10968.4|10966.4|10974.9|10972.9|10964.9|10962.9|176
1611234000000|2021-01-21 13:00:00|10968.9|10966.9|10972.9|10970.9|10976.9|10974.9|10968.4|10966.4|103
1611234300000|2021-01-21 13:05:00|10973.4|10971.4|10975.4|10973.4|10976.4|10974.4|10972.9|10970.9|121
1611234600000|2021-01-21 13:10:00|10974.9|10972.9|10971.4|10969.4|10977.9|10975.9|10970.9|10968.9|133
1611234900000|2021-01-21 13:15:00|10970.9|10968.9|10965.4|10963.4|10970.9|10968.9|10962.9|10960.9|128
1611235200000|2021-01-21 13:20:00|10964.9|10962.9|10970.9|10968.9|10970.9|10968.9|10958.9|10956.9|217
1611235500000|2021-01-21 13:25:00|10970.4|10968.4|10965.4|10963.4|10972.9|10970.9|10963.4|10961.4|165
1611235800000|2021-01-21 13:30:00|10964.9|10962.9|10963.4|10961.4|10968.9|10966.9|10957.9|10955.9|275
1611236100000|2021-01-21 13:35:00|10962.9|10960.9|10961.9|10959.9|10968.9|10966.9|10956.9|10954.9|325
1611236400000|2021-01-21 13:40:00|10961.4|10959.4|10959.9|10957.9|10969.4|10967.4|10959.9|10957.9|265
1611236700000|2021-01-21 13:45:00|10960.9|10958.9|10966.9|10964.9|10969.4|10967.4|10955.4|10953.4|304
1611237000000|2021-01-21 13:50:00|10966.4|10964.4|10951.9|10949.9|10969.4|10967.4|10949.4|10947.4|315
1611237300000|2021-01-21 13:55:00|10952.9|10950.9|10966.4|10964.4|10966.9|10964.9|10952.9|10950.9|306
1611237600000|2021-01-21 14:00:00|10966.9|10964.9|10966.4|10964.4|10968.9|10966.9|10961.9|10959.9|192
1611237900000|2021-01-21 14:05:00|10966.9|10964.9|10955.4|10953.4|10966.9|10964.9|10954.4|10952.4|288
1611238200000|2021-01-21 14:10:00|10954.9|10952.9|10968.4|10966.4|10968.4|10966.4|10953.9|10951.9|196
1611238500000|2021-01-21 14:15:00|10968.9|10966.9|10966.9|10964.9|10973.9|10971.9|10964.4|10962.4|235
1611238800000|2021-01-21 14:20:00|10966.4|10964.4|10961.4|10959.4|10966.9|10964.9|10959.9|10957.9|167
1611239100000|2021-01-21 14:25:00|10960.9|10958.9|10955.4|10953.4|10963.9|10961.9|10955.4|10953.4|196
1611239400000|2021-01-21 14:30:00|10954.9|10952.9|10947.4|10945.4|10958.9|10956.9|10946.9|10944.9|350
1611239700000|2021-01-21 14:35:00|10947.9|10945.9|10934.9|10932.9|10949.9|10947.9|10934.9|10932.9|542
1611240000000|2021-01-21 14:40:00|10934.4|10932.4|10938.4|10936.4|10939.9|10937.9|10932.9|10930.9|268
1611240300000|2021-01-21 14:45:00|10937.9|10935.9|10940.9|10938.9|10946.4|10944.4|10937.9|10935.9|313
1611240600000|2021-01-21 14:50:00|10940.4|10938.4|10924.9|10922.9|10941.9|10939.9|10924.4|10922.4|641
1611240900000|2021-01-21 14:55:00|10923.9|10921.9|10921.9|10919.9|10928.9|10926.9|10916.9|10914.9|530
1611241200000|2021-01-21 15:00:00|10923.4|10921.4|10916.9|10914.9|10926.9|10924.9|10913.9|10911.9|508
1611241500000|2021-01-21 15:05:00|10917.4|10915.4|10916.9|10914.9|10917.9|10915.9|10908.9|10906.9|505
1611241800000|2021-01-21 15:10:00|10917.8|10915.8|10928.8|10926.8|10929.8|10927.8|10917.3|10915.3|326
1611242100000|2021-01-21 15:15:00|10928.3|10926.3|10936.8|10934.8|10937.8|10935.8|10928.3|10926.3|404
1611242400000|2021-01-21 15:20:00|10936.3|10934.3|10924.8|10922.8|10936.3|10934.3|10923.8|10921.8|261
1611242700000|2021-01-21 15:25:00|10924.3|10922.3|10929.8|10927.8|10931.8|10929.8|10923.8|10921.8|703
1611243000000|2021-01-21 15:30:00|10930.3|10928.3|10934.8|10932.8|10936.8|10934.8|10926.8|10924.8|245
1611243300000|2021-01-21 15:35:00|10935.8|10933.8|10926.8|10924.8|10936.3|10934.3|10926.8|10924.8|482
1611243600000|2021-01-21 15:40:00|10927.3|10925.3|10940.3|10938.3|10940.8|10938.8|10927.3|10925.3|213
1611243900000|2021-01-21 15:45:00|10940.8|10938.8|10938.3|10936.3|10941.8|10939.8|10933.8|10931.8|596
1611244200000|2021-01-21 15:50:00|10938.8|10936.8|10928.8|10926.8|10939.3|10937.3|10928.8|10926.8|296
1611244500000|2021-01-21 15:55:00|10929.8|10927.8|10938.8|10936.8|10940.8|10938.8|10929.3|10927.3|161
1611244800000|2021-01-21 16:00:00|10938.3|10936.3|10929.3|10927.3|10939.8|10937.8|10929.3|10927.3|165
1611245100000|2021-01-21 16:05:00|10928.8|10926.8|10923.8|10921.8|10929.8|10927.8|10923.3|10921.3|175
1611245400000|2021-01-21 16:10:00|10923.3|10921.3|10920.3|10918.3|10923.3|10921.3|10916.8|10914.8|184
1611245700000|2021-01-21 16:15:00|10920.8|10918.8|10923.8|10921.8|10928.3|10926.3|10917.3|10915.3|498
1611246000000|2021-01-21 16:20:00|10923.3|10921.3|10926.8|10924.8|10929.8|10927.8|10921.3|10919.3|391
1611246300000|2021-01-21 16:25:00|10926.3|10924.3|10919.8|10917.8|10928.8|10926.8|10919.8|10917.8|1576
1611246600000|2021-01-21 16:30:00|10920.8|10918.8|10906.8|10904.8|10920.8|10918.8|10905.8|10903.8|1041
1611246900000|2021-01-21 16:35:00|10907.3|10905.3|10906.8|10904.8|10909.3|10907.3|10902.8|10900.8|232
1611247200000|2021-01-21 16:40:00|10906.3|10904.3|10912.3|10910.3|10913.3|10911.3|10905.3|10903.3|169
1611247500000|2021-01-21 16:45:00|10912.8|10910.8|10914.3|10912.3|10918.8|10916.8|10912.3|10910.3|243
1611247800000|2021-01-21 16:50:00|10914.8|10912.8|10917.8|10915.8|10917.8|10915.8|10914.3|10912.3|156
1611248100000|2021-01-21 16:55:00|10918.3|10916.3|10920.3|10918.3|10924.8|10922.8|10916.8|10914.8|121
1611248400000|2021-01-21 17:00:00|10920.8|10918.8|10919.3|10917.3|10922.3|10920.3|10918.8|10916.8|82
1611248700000|2021-01-21 17:05:00|10918.8|10916.8|10913.8|10911.8|10920.8|10918.8|10913.8|10911.8|64
1611249000000|2021-01-21 17:10:00|10914.3|10912.3|10910.3|10908.3|10914.3|10912.3|10909.8|10907.8|37
1611249300000|2021-01-21 17:15:00|10909.8|10907.8|10907.8|10905.8|10912.3|10910.3|10907.8|10905.8|42
1611249600000|2021-01-21 17:20:00|10907.3|10905.3|10911.3|10909.3|10911.8|10909.8|10906.3|10904.3|14
1611249900000|2021-01-21 17:25:00|10911.8|10909.8|10913.8|10911.8|10915.3|10913.3|10911.8|10909.8|16
1611250200000|2021-01-21 17:30:00|10913.3|10911.3|10913.3|10911.3|10916.3|10914.3|10911.8|10909.8|5
1611250500000|2021-01-21 17:35:00|10912.8|10910.8|10910.3|10908.3|10914.3|10912.3|10909.8|10907.8|24
1611250800000|2021-01-21 17:40:00|10910.8|10908.8|10915.3|10913.3|10917.8|10915.8|10910.3|10908.3|24
1611251100000|2021-01-21 17:45:00|10915.8|10913.8|10914.3|10912.3|10915.8|10913.8|10912.3|10910.3|25
1611251400000|2021-01-21 17:50:00|10914.8|10912.8|10911.8|10909.8|10914.8|10912.8|10909.8|10907.8|5
1611251700000|2021-01-21 17:55:00|10911.3|10909.3|10916.3|10914.3|10916.8|10914.8|10910.8|10908.8|26
1611252000000|2021-01-21 18:00:00|10916.8|10914.8|10916.3|10914.3|10920.3|10918.3|10915.8|10913.8|5
1611252300000|2021-01-21 18:05:00|10916.8|10914.8|10918.8|10916.8|10919.8|10917.8|10916.3|10914.3|45
1611252600000|2021-01-21 18:10:00|10918.3|10916.3|10915.3|10913.3|10920.3|10918.3|10915.3|10913.3|31
1611252900000|2021-01-21 18:15:00|10914.8|10912.8|10920.8|10918.8|10921.3|10919.3|10914.8|10912.8|17
1611253200000|2021-01-21 18:20:00|10920.3|10918.3|10921.3|10919.3|10921.3|10919.3|10918.8|10916.8|12
1611253500000|2021-01-21 18:25:00|10920.8|10918.8|10919.3|10917.3|10921.3|10919.3|10916.3|10914.3|5
1611253800000|2021-01-21 18:30:00|10918.8|10916.8|10920.3|10918.3|10921.3|10919.3|10916.3|10914.3|29
1611254100000|2021-01-21 18:35:00|10920.8|10918.8|10918.3|10916.3|10921.8|10919.8|10916.8|10914.8|11
1611254400000|2021-01-21 18:40:00|10918.8|10916.8|10920.3|10918.3|10922.3|10920.3|10918.3|10916.3|14
1611254700000|2021-01-21 18:45:00|10919.8|10917.8|10918.8|10916.8|10921.3|10919.3|10918.8|10916.8|15
1611255000000|2021-01-21 18:50:00|10919.3|10917.3|10921.8|10919.8|10922.8|10920.8|10918.8|10916.8|1
1611255300000|2021-01-21 18:55:00|10922.3|10920.3|10920.8|10918.8|10922.8|10920.8|10920.8|10918.8|8
1611255600000|2021-01-21 19:00:00|10920.3|10918.3|10920.8|10918.8|10921.3|10919.3|10919.3|10917.3|2
1611255900000|2021-01-21 19:05:00|10921.3|10919.3|10925.3|10923.3|10926.3|10924.3|10921.3|10919.3|10
1611256200000|2021-01-21 19:10:00|10924.8|10922.8|10925.8|10923.8|10926.8|10924.8|10924.8|10922.8|1
1611256500000|2021-01-21 19:15:00|10926.3|10924.3|10926.8|10924.8|10928.3|10926.3|10925.3|10923.3|4
1611256800000|2021-01-21 19:20:00|10926.3|10924.3|10925.8|10923.8|10927.8|10925.8|10924.8|10922.8|2
1611257100000|2021-01-21 19:25:00|10925.3|10923.3|10925.8|10923.8|10926.8|10924.8|10925.3|10923.3|2
1611257400000|2021-01-21 19:30:00|10926.3|10924.3|10925.8|10923.8|10926.8|10924.8|10924.8|10922.8|5
1611257700000|2021-01-21 19:35:00|10925.3|10923.3|10928.8|10926.8|10929.8|10927.8|10924.8|10922.8|13
1611258000000|2021-01-21 19:40:00|10929.3|10927.3|10928.3|10926.3|10930.8|10928.8|10928.3|10926.3|1
1611258300000|2021-01-21 19:45:00|10927.8|10925.8|10928.3|10926.3|10928.8|10926.8|10927.3|10925.3|10
1611258600000|2021-01-21 19:50:00|10929.3|10927.3|10930.3|10928.3|10932.8|10930.8|10929.3|10927.3|11
1611258900000|2021-01-21 19:55:00|10929.8|10927.8|10933.3|10931.3|10934.8|10932.8|10929.8|10927.8|10
1611259200000|2021-01-21 20:00:00|10932.8|10930.8|10934.3|10932.3|10934.8|10932.8|10930.3|10928.3|7
1611259500000|2021-01-21 20:05:00|10933.8|10931.8|10933.3|10931.3|10934.3|10932.3|10932.8|10930.8|0
1611259800000|2021-01-21 20:10:00|10932.8|10930.8|10933.3|10931.3|10935.3|10933.3|10931.3|10929.3|50
1611260100000|2021-01-21 20:15:00|10933.8|10931.8|10932.3|10930.3|10933.8|10931.8|10931.3|10929.3|4
1611260400000|2021-01-21 20:20:00|10931.8|10929.8|10934.3|10932.3|10935.3|10933.3|10931.8|10929.8|8
1611260700000|2021-01-21 20:25:00|10934.8|10932.8|10936.8|10934.8|10937.8|10935.8|10933.3|10931.3|18
1611261000000|2021-01-21 20:30:00|10937.3|10935.3|10940.3|10938.3|10940.8|10938.8|10935.3|10933.3|19
1611261300000|2021-01-21 20:35:00|10940.8|10938.8|10940.3|10938.3|10942.3|10940.3|10939.3|10937.3|26
1611261600000|2021-01-21 20:40:00|10939.8|10937.8|10941.8|10939.8|10942.8|10940.8|10939.8|10937.8|11
1611261900000|2021-01-21 20:45:00|10942.3|10940.3|10947.3|10945.3|10949.8|10947.8|10941.8|10939.8|125
1611262200000|2021-01-21 20:50:00|10946.8|10944.8|10946.3|10944.3|10948.3|10946.3|10945.3|10943.3|137
1611262500000|2021-01-21 20:55:00|10945.8|10943.8|10941.4|10935.4|10946.3|10944.3|10941.2|10935.2|84
1611262800000|2021-01-21 21:00:00|10941.2|10935.2|10944.9|10938.9|10947.2|10941.2|10941.2|10935.2|1
1611263100000|2021-01-21 21:05:00|10945|10939|10943.8|10937.8|10946.2|10940.2|10943.3|10937.3|0
1611263400000|2021-01-21 21:10:00|10943.9|10937.9|10943.2|10937.2|10944.6|10938.6|10942.5|10936.5|0
1611263700000|2021-01-21 21:15:00|10943.4|10937.4|10943.9|10937.9|10944.1|10938.1|10943.4|10937.4|0
1611264000000|2021-01-21 21:20:00|10944.1|10938.1|10943.7|10937.7|10944.3|10938.3|10943.7|10937.7|0
1611264300000|2021-01-21 21:25:00|10943.4|10937.4|10943|10937|10943.4|10937.4|10943|10937|0
1611264600000|2021-01-21 21:30:00|10942.9|10936.9|10948.6|10942.6|10948.6|10942.6|10939|10933|0
1611264900000|2021-01-21 21:35:00|10948.5|10942.5|10947|10941|10948.6|10942.6|10946.4|10940.4|0
1611265200000|2021-01-21 21:40:00|10947.1|10941.1|10948.6|10942.6|10948.6|10942.6|10945.7|10939.7|0
1611265500000|2021-01-21 21:45:00|10948.5|10942.5|10948.6|10942.6|10951.5|10945.5|10947.5|10941.5|0
1611265800000|2021-01-21 21:50:00|10948.7|10942.7|10946.4|10940.4|10951|10945|10945.7|10939.7|0
1611266100000|2021-01-21 21:55:00|10946.3|10940.3|10947.5|10941.5|10947.6|10941.6|10945.7|10939.7|0
1611266400000|2021-01-21 22:00:00|10947.2|10941.2|10944.8|10938.8|10947.5|10941.5|10944.8|10938.8|0
1611266700000|2021-01-21 22:05:00|10946.1|10940.1|10945.7|10939.7|10946.3|10940.3|10945.7|10939.7|0
1611267000000|2021-01-21 22:10:00|10946.3|10940.3|10946.3|10940.3|10946.3|10940.3|10946.3|10940.3|0
1611267300000|2021-01-21 22:15:00|10946.1|10940.1|10945.9|10939.9|10947.2|10941.2|10945.7|10939.7|0
1611267600000|2021-01-21 22:20:00|10945.7|10939.7|10945.7|10939.7|10945.9|10939.9|10945.7|10939.7|0
1611267900000|2021-01-21 22:25:00|10945.2|10939.2|10945|10939|10945.2|10939.2|10945|10939|0
1611268200000|2021-01-21 22:30:00|10945.5|10939.5|10945.5|10939.5|10945.5|10939.5|10945.5|10939.5|0
1611268800000|2021-01-21 22:40:00|10945.2|10939.2|10945|10939|10945.5|10939.5|10945|10939|0
1611269100000|2021-01-21 22:45:00|10944.5|10938.5|10944.5|10938.5|10945|10939|10944.5|10938.5|0
1611269400000|2021-01-21 22:50:00|10945|10939|10944.7|10938.7|10945|10939|10943.8|10937.8|0
1611269700000|2021-01-21 22:55:00|10945|10939|10945.2|10939.2|10946.1|10940.1|10944.7|10938.7|0
1611270000000|2021-01-21 23:00:00|10945.4|10939.4|10944.9|10938.9|10951.3|10945.3|10943.8|10937.8|0
1611270300000|2021-01-21 23:05:00|10945.1|10939.1|10946.2|10940.2|10950.2|10944.2|10944.9|10938.9|0
1611270600000|2021-01-21 23:10:00|10946.4|10940.4|10943.8|10937.8|10947.8|10941.8|10943.6|10937.6|0
1611270900000|2021-01-21 23:15:00|10943.6|10937.6|10939.3|10933.3|10944.1|10938.1|10938.3|10932.3|0
1611271200000|2021-01-21 23:20:00|10939.4|10933.4|10938.3|10932.3|10940.6|10934.6|10935.8|10929.8|0
1611271500000|2021-01-21 23:25:00|10938.5|10932.5|10939.6|10933.6|10940.4|10934.4|10936.9|10930.9|0
1611271800000|2021-01-21 23:30:00|10939.7|10933.7|10943.1|10937.1|10943.6|10937.6|10939.6|10933.6|0
1611272100000|2021-01-21 23:35:00|10943.6|10937.6|10942.5|10936.5|10943.6|10937.6|10940.4|10934.4|0
1611272400000|2021-01-21 23:40:00|10942.3|10936.3|10940.9|10934.9|10942.5|10936.5|10940.4|10934.4|0
1611272700000|2021-01-21 23:45:00|10940.6|10934.6|10939.1|10933.1|10940.6|10934.6|10938.5|10932.5|0
1611273000000|2021-01-21 23:50:00|10939|10933|10937.6|10931.6|10939|10933|10936.3|10930.3|0
1611273300000|2021-01-21 23:55:00|10937.5|10931.5|10939|10933|10939.5|10933.5|10936.8|10930.8|0
1611273600000|2021-01-22 00:00:00|10938.9|10932.9|10939|10933|10940.3|10934.3|10936.6|10930.6|0
1611273900000|2021-01-22 00:05:00|10939.1|10933.1|10945.8|10939.8|10946.9|10940.9|10937.9|10931.9|0
1611274200000|2021-01-22 00:10:00|10945.9|10939.9|10944|10938|10946.4|10940.4|10942.9|10936.9|0
1611274500000|2021-01-22 00:15:00|10944.1|10938.1|10936|10930|10944.5|10938.5|10936|10930|0
1611274800000|2021-01-22 00:20:00|10935.9|10929.9|10938.4|10932.4|10940.7|10934.7|10935.9|10929.9|0
1611275100000|2021-01-22 00:25:00|10938.8|10932.8|10941|10935|10943.4|10937.4|10938.8|10932.8|0
1611275400000|2021-01-22 00:30:00|10940.9|10934.9|10936|10930|10941|10935|10933.7|10927.7|0
1611275700000|2021-01-22 00:35:00|10936.1|10930.1|10936|10930|10941.1|10935.1|10933.5|10927.5|0
1611276000000|2021-01-22 00:40:00|10936.1|10930.1|10936|10930|10938.6|10932.6|10933.6|10927.6|0
1611276300000|2021-01-22 00:45:00|10936.1|10930.1|10933.1|10927.1|10936.1|10930.1|10933.1|10927.1|0
1611276600000|2021-01-22 00:50:00|10933.2|10927.2|10925.6|10919.6|10933.3|10927.3|10925.6|10919.6|0
1611276900000|2021-01-22 00:55:00|10925.7|10919.7|10926|10920|10928.1|10922.1|10925.6|10919.6|0
1611277200000|2021-01-22 01:00:00|10925.9|10919.9|10921.2|10915.2|10925.9|10919.9|10921.1|10915.1|0
1611277500000|2021-01-22 01:05:00|10921.1|10915.1|10928.6|10922.6|10928.7|10922.7|10921.1|10915.1|0
1611277800000|2021-01-22 01:10:00|10928.7|10922.7|10928.3|10922.3|10928.7|10922.7|10926|10920|0
1611278100000|2021-01-22 01:15:00|10927.5|10921.5|10921.9|10915.9|10928.4|10922.4|10920.7|10914.7|0
1611278400000|2021-01-22 01:20:00|10923.1|10917.1|10923.1|10917.1|10925.8|10919.8|10919.5|10913.5|0
1611278700000|2021-01-22 01:25:00|10923.2|10917.2|10923.1|10917.1|10923.2|10917.2|10920.6|10914.6|0
1611279000000|2021-01-22 01:30:00|10922.3|10916.3|10925.6|10919.6|10925.7|10919.7|10920.6|10914.6|0
1611279300000|2021-01-22 01:35:00|10925.7|10919.7|10928|10922|10930.4|10924.4|10925.4|10919.4|0
1611279600000|2021-01-22 01:40:00|10927.9|10921.9|10927.8|10921.8|10928|10922|10925.4|10919.4|0
1611279900000|2021-01-22 01:45:00|10927.9|10921.9|10927.8|10921.8|10927.9|10921.9|10925.4|10919.4|0
1611280200000|2021-01-22 01:50:00|10927.7|10921.7|10926.5|10920.5|10927.7|10921.7|10925.2|10919.2|0
1611280500000|2021-01-22 01:55:00|10926.9|10920.9|10930.1|10924.1|10930.2|10924.2|10926.9|10920.9|0
1611280800000|2021-01-22 02:00:00|10930|10924|10927.9|10921.9|10930|10924|10923.1|10917.1|0
1611281100000|2021-01-22 02:05:00|10928|10922|10920.5|10914.5|10928|10922|10920.4|10914.4|0
1611281400000|2021-01-22 02:10:00|10920.4|10914.4|10912.4|10906.4|10922.8|10916.8|10912.4|10906.4|0
1611281700000|2021-01-22 02:15:00|10912.5|10906.5|10912.6|10906.6|10915.1|10909.1|10907.4|10901.4|0
1611282000000|2021-01-22 02:20:00|10912.7|10906.7|10912.8|10906.8|10912.9|10906.9|10907.9|10901.9|0
1611282300000|2021-01-22 02:25:00|10911.6|10905.6|10912.9|10906.9|10915.4|10909.4|10911.6|10905.6|0
1611282600000|2021-01-22 02:30:00|10912.8|10906.8|10915.5|10909.5|10915.7|10909.7|10912.8|10906.8|0
1611282900000|2021-01-22 02:35:00|10915.6|10909.6|10915.7|10909.7|10915.7|10909.7|10915.4|10909.4|0
1611283200000|2021-01-22 02:40:00|10916.5|10910.5|10922.6|10916.6|10925.1|10919.1|10916.5|10910.5|0
1611283500000|2021-01-22 02:45:00|10922.7|10916.7|10920.2|10914.2|10922.7|10916.7|10920.1|10914.1|0
1611283800000|2021-01-22 02:50:00|10920.3|10914.3|10917.7|10911.7|10922.5|10916.5|10917.5|10911.5|0
1611284100000|2021-01-22 02:55:00|10917.6|10911.6|10915.1|10909.1|10917.7|10911.7|10912.7|10906.7|0
1611284400000|2021-01-22 03:00:00|10915|10909|10919|10913|10920.2|10914.2|10913.9|10907.9|0
1611284700000|2021-01-22 03:05:00|10918.9|10912.9|10916.4|10910.4|10919|10913|10915.2|10909.2|0
1611285000000|2021-01-22 03:10:00|10916|10910|10912.6|10906.6|10917.6|10911.6|10912.6|10906.6|0
1611285300000|2021-01-22 03:15:00|10912.7|10906.7|10907.7|10901.7|10912.7|10906.7|10905.1|10899.1|0
1611285600000|2021-01-22 03:20:00|10906.9|10900.9|10910.2|10904.2|10910.2|10904.2|10905.3|10899.3|0
1611285900000|2021-01-22 03:25:00|10910.1|10904.1|10908|10902|10910.3|10904.3|10907.9|10901.9|0
1611286200000|2021-01-22 03:30:00|10907.9|10901.9|10905.5|10899.5|10907.9|10901.9|10903.1|10897.1|0
1611286500000|2021-01-22 03:35:00|10905.4|10899.4|10905.5|10899.5|10907.8|10901.8|10905.4|10899.4|0
1611286800000|2021-01-22 03:40:00|10905.4|10899.4|10905.5|10899.5|10908|10902|10905.4|10899.4|0
1611287100000|2021-01-22 03:45:00|10905.4|10899.4|10908.1|10902.1|10908.1|10902.1|10903|10897|0
1611287400000|2021-01-22 03:50:00|10908|10902|10910.5|10904.5|10910.6|10904.6|10908|10902|0
1611287700000|2021-01-22 03:55:00|10911.3|10905.3|10910.3|10904.3|10912.8|10906.8|10910.3|10904.3|0
1611288000000|2021-01-22 04:00:00|10910.4|10904.4|10910.1|10904.1|10912.7|10906.7|10910.1|10904.1|0
1611288300000|2021-01-22 04:05:00|10910.2|10904.2|10912.7|10906.7|10912.7|10906.7|10910.2|10904.2|0
1611288600000|2021-01-22 04:10:00|10912.8|10906.8|10912.7|10906.7|10915.1|10909.1|10911.5|10905.5|0
1611288900000|2021-01-22 04:15:00|10912.8|10906.8|10915.3|10909.3|10915.3|10909.3|10912.8|10906.8|0
1611289200000|2021-01-22 04:20:00|10914.5|10908.5|10915.7|10909.7|10918.1|10912.1|10913|10907|0
1611289500000|2021-01-22 04:25:00|10916.5|10910.5|10918.1|10912.1|10923.1|10917.1|10916.5|10910.5|0
1611289800000|2021-01-22 04:30:00|10918.2|10912.2|10918.1|10912.1|10919.4|10913.4|10918|10912|0
1611290100000|2021-01-22 04:35:00|10918.2|10912.2|10918|10912|10918.2|10912.2|10918|10912|0
1611290400000|2021-01-22 04:40:00|10918.1|10912.1|10918|10912|10918.1|10912.1|10918|10912|0
1611290700000|2021-01-22 04:45:00|10918.1|10912.1|10915.5|10909.5|10918.1|10912.1|10915.5|10909.5|0
1611291000000|2021-01-22 04:50:00|10915.4|10909.4|10911.4|10905.4|10915.5|10909.5|10911.3|10905.3|0
1611291300000|2021-01-22 04:55:00|10911.5|10905.5|10913.8|10907.8|10915|10909|10911.5|10905.5|0
1611291600000|2021-01-22 05:00:00|10913.4|10907.4|10916.3|10910.3|10918.7|10912.7|10912.6|10906.6|0
1611291900000|2021-01-22 05:05:00|10916.4|10910.4|10916.3|10910.3|10918.7|10912.7|10916.2|10910.2|0
1611292200000|2021-01-22 05:10:00|10916.7|10910.7|10913.9|10907.9|10917.5|10911.5|10913.7|10907.7|0
1611292500000|2021-01-22 05:15:00|10913.8|10907.8|10913.9|10907.9|10913.9|10907.9|10911.4|10905.4|0
1611292800000|2021-01-22 05:20:00|10913.8|10907.8|10916.3|10910.3|10916.3|10910.3|10913.7|10907.7|0
1611293100000|2021-01-22 05:25:00|10916.2|10910.2|10916.4|10910.4|10916.4|10910.4|10913.9|10907.9|0
1611293400000|2021-01-22 05:30:00|10916|10910|10913.6|10907.6|10916.6|10910.6|10913.6|10907.6|0
1611293700000|2021-01-22 05:35:00|10913.5|10907.5|10913.5|10907.5|10913.6|10907.6|10911|10905|0
1611294000000|2021-01-22 05:40:00|10913.4|10907.4|10913.5|10907.5|10914.7|10908.7|10911.2|10905.2|0
1611294300000|2021-01-22 05:45:00|10913.6|10907.6|10913.4|10907.4|10913.6|10907.6|10911.1|10905.1|0
1611294600000|2021-01-22 05:50:00|10913|10907|10908.5|10902.5|10913.5|10907.5|10908.4|10902.4|0
1611294900000|2021-01-22 05:55:00|10908.4|10902.4|10910.8|10904.8|10913.3|10907.3|10905.9|10899.9|0
1611295200000|2021-01-22 06:00:00|10913.1|10907.1|10908.2|10902.2|10913.1|10907.1|10907.9|10901.9|0
1611295500000|2021-01-22 06:05:00|10908.1|10902.1|10910.4|10904.4|10911.8|10905.8|10907.9|10901.9|0
1611295800000|2021-01-22 06:10:00|10910.3|10904.3|10907.9|10901.9|10910.4|10904.4|10907.9|10901.9|0
1611296100000|2021-01-22 06:15:00|10908|10902|10906.8|10900.8|10908|10902|10905.5|10899.5|0
1611296400000|2021-01-22 06:20:00|10907.2|10901.2|10910.6|10904.6|10910.7|10904.7|10907.2|10901.2|0
1611296700000|2021-01-22 06:25:00|10910.7|10904.7|10914.4|10908.4|10915.6|10909.6|10910.6|10904.6|0
1611297000000|2021-01-22 06:30:00|10914.8|10908.8|10913.4|10907.4|10915.5|10909.5|10910.8|10904.8|0
1611297300000|2021-01-22 06:35:00|10913.5|10907.5|10914.5|10908.5|10915.7|10909.7|10913.3|10907.3|0
1611297600000|2021-01-22 06:40:00|10914.1|10908.1|10913.6|10907.6|10914.6|10908.6|10913.3|10907.3|0
1611297900000|2021-01-22 06:45:00|10913.5|10907.5|10908.8|10902.8|10913.6|10907.6|10908.8|10902.8|0
1611298200000|2021-01-22 06:50:00|10908.9|10902.9|10908.9|10902.9|10908.9|10902.9|10906.5|10900.5|0
1611298500000|2021-01-22 06:55:00|10909|10903|10903.9|10897.9|10909|10903|10903.9|10897.9|0
1611298800000|2021-01-22 07:00:00|10916.3|10914.3|10917.3|10915.3|10921.8|10919.8|10913.8|10911.8|47
1611299100000|2021-01-22 07:05:00|10918.8|10916.8|10915.8|10913.8|10919.3|10917.3|10914.3|10912.3|16
1611299400000|2021-01-22 07:10:00|10915.3|10913.3|10908.8|10906.8|10915.3|10913.3|10907.8|10905.8|35
1611299700000|2021-01-22 07:15:00|10908.3|10906.3|10910.8|10908.8|10912.3|10910.3|10907.3|10905.3|13
1611300000000|2021-01-22 07:20:00|10911.3|10909.3|10910.3|10908.3|10913.8|10911.8|10909.3|10907.3|19
1611300300000|2021-01-22 07:25:00|10910.8|10908.8|10905.8|10903.8|10912.3|10910.3|10904.3|10902.3|15
1611300600000|2021-01-22 07:30:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10901.3|10899.3|19
1611300900000|2021-01-22 07:35:00|10904.8|10902.8|10907.3|10905.3|10907.3|10905.3|10902.3|10900.3|43
1611301200000|2021-01-22 07:40:00|10906.8|10904.8|10905.3|10903.3|10908.8|10906.8|10904.3|10902.3|19
1611301500000|2021-01-22 07:45:00|10904.8|10902.8|10910.3|10908.3|10910.8|10908.8|10904.3|10902.3|20
1611301800000|2021-01-22 07:50:00|10910.8|10908.8|10905.3|10903.3|10910.8|10908.8|10903.3|10901.3|13
1611302100000|2021-01-22 07:55:00|10904.8|10902.8|10904.3|10902.3|10909.3|10907.3|10898.8|10896.8|112
1611302400000|2021-01-22 08:00:00|10905.3|10903.3|10899.8|10897.8|10909.3|10907.3|10888.8|10886.8|1072
1611302700000|2021-01-22 08:05:00|10899.3|10897.3|10901.3|10899.3|10904.3|10902.3|10886.3|10884.3|484
1611303000000|2021-01-22 08:10:00|10900.8|10898.8|10905.3|10903.3|10906.8|10904.8|10890.3|10888.3|500
1611303300000|2021-01-22 08:15:00|10905.8|10903.8|10885.3|10883.3|10910.3|10908.3|10884.8|10882.8|586
1611303600000|2021-01-22 08:20:00|10885.8|10883.8|10875.3|10873.3|10888.3|10886.3|10870.3|10868.3|499
1611303900000|2021-01-22 08:25:00|10875.8|10873.8|10884.3|10882.3|10891.8|10889.8|10873.3|10871.3|381
1611304200000|2021-01-22 08:30:00|10884.8|10882.8|10888.3|10886.3|10890.3|10888.3|10877.3|10875.3|388
1611304500000|2021-01-22 08:35:00|10887.8|10885.8|10890.3|10888.3|10891.8|10889.8|10878.8|10876.8|309
1611304800000|2021-01-22 08:40:00|10889.6|10887.6|10882.6|10880.6|10890.6|10888.6|10880.6|10878.6|292
1611305100000|2021-01-22 08:45:00|10882.1|10880.1|10882.6|10880.6|10893.1|10891.1|10880.1|10878.1|258
1611305400000|2021-01-22 08:50:00|10882.1|10880.1|10892.1|10890.1|10893.1|10891.1|10874.6|10872.6|328
1611305700000|2021-01-22 08:55:00|10892.6|10890.6|10911.6|10909.6|10912.6|10910.6|10891.6|10889.6|274
1611306000000|2021-01-22 09:00:00|10913.6|10911.6|10922.6|10920.6|10926.1|10924.1|10911.1|10909.1|506
1611306300000|2021-01-22 09:05:00|10924.1|10922.1|10917.6|10915.6|10926.6|10924.6|10917.1|10915.1|351
1611306600000|2021-01-22 09:10:00|10917.1|10915.1|10920.1|10918.1|10922.1|10920.1|10911.6|10909.6|500
1611306900000|2021-01-22 09:15:00|10920.6|10918.6|10911.6|10909.6|10923.1|10921.1|10909.1|10907.1|253
1611307200000|2021-01-22 09:20:00|10911.1|10909.1|10903.6|10901.6|10913.1|10911.1|10903.6|10901.6|277
1611307500000|2021-01-22 09:25:00|10903.1|10901.1|10895.6|10893.6|10903.1|10901.1|10889.6|10887.6|388
1611307800000|2021-01-22 09:30:00|10895.1|10893.1|10878.6|10876.6|10897.1|10895.1|10873.1|10871.1|414
1611308100000|2021-01-22 09:35:00|10878.1|10876.1|10888.6|10886.6|10890.1|10888.1|10874.1|10872.1|449
1611308400000|2021-01-22 09:40:00|10888.1|10886.1|10873.6|10871.6|10892.1|10890.1|10873.6|10871.6|312
1611308700000|2021-01-22 09:45:00|10874.1|10872.1|10883.6|10881.6|10885.6|10883.6|10869.1|10867.1|291
1611309000000|2021-01-22 09:50:00|10884.1|10882.1|10890.1|10888.1|10890.1|10888.1|10882.6|10880.6|231
1611309300000|2021-01-22 09:55:00|10890.6|10888.6|10891.6|10889.6|10895.6|10893.6|10889.6|10887.6|320
1611309600000|2021-01-22 10:00:00|10892.1|10890.1|10888.6|10886.6|10894.1|10892.1|10883.1|10881.1|277
1611309900000|2021-01-22 10:05:00|10889.1|10887.1|10891.1|10889.1|10891.1|10889.1|10884.1|10882.1|189
1611310200000|2021-01-22 10:10:00|10890.6|10888.6|10893.1|10891.1|10897.1|10895.1|10889.1|10887.1|160
1611310500000|2021-01-22 10:15:00|10892.6|10890.6|10893.6|10891.6|10898.1|10896.1|10890.1|10888.1|249
1611310800000|2021-01-22 10:20:00|10893.1|10891.1|10898.1|10896.1|10898.6|10896.6|10893.1|10891.1|148
1611311100000|2021-01-22 10:25:00|10898.6|10896.6|10910.6|10908.6|10911.1|10909.1|10897.1|10895.1|144
1611311400000|2021-01-22 10:30:00|10909.1|10907.1|10911.6|10909.6|10913.6|10911.6|10905.6|10903.6|164
1611311700000|2021-01-22 10:35:00|10911.1|10909.1|10906.6|10904.6|10913.6|10911.6|10906.6|10904.6|159
1611312000000|2021-01-22 10:40:00|10906.1|10904.1|10909.6|10907.6|10911.1|10909.1|10902.1|10900.1|166
1611312300000|2021-01-22 10:45:00|10910.1|10908.1|10909.6|10907.6|10911.6|10909.6|10901.6|10899.6|138
1611312600000|2021-01-22 10:50:00|10910.1|10908.1|10909.1|10907.1|10911.1|10909.1|10904.1|10902.1|160
1611312900000|2021-01-22 10:55:00|10909.6|10907.6|10909.6|10907.6|10912.1|10910.1|10906.6|10904.6|130
1611313200000|2021-01-22 11:00:00|10910.1|10908.1|10924.6|10922.6|10924.6|10922.6|10909.6|10907.6|212
1611313500000|2021-01-22 11:05:00|10925.1|10923.1|10915.6|10913.6|10925.1|10923.1|10912.6|10910.6|155
1611313800000|2021-01-22 11:10:00|10915.1|10913.1|10908.6|10906.6|10915.1|10913.1|10908.6|10906.6|159
1611314100000|2021-01-22 11:15:00|10908.1|10906.1|10905.6|10903.6|10908.1|10906.1|10904.1|10902.1|159
1611314400000|2021-01-22 11:20:00|10905.1|10903.1|10906.6|10904.6|10909.1|10907.1|10901.1|10899.1|150
1611314700000|2021-01-22 11:25:00|10906.1|10904.1|10910.6|10908.6|10911.1|10909.1|10900.1|10898.1|202
1611315000000|2021-01-22 11:30:00|10910.1|10908.1|10912.6|10910.6|10914.6|10912.6|10905.6|10903.6|162
1611315300000|2021-01-22 11:35:00|10911.6|10909.6|10915.1|10913.1|10920.1|10918.1|10911.1|10909.1|252
1611315600000|2021-01-22 11:40:00|10915.6|10913.6|10915.6|10913.6|10917.1|10915.1|10912.1|10910.1|143
1611315900000|2021-01-22 11:45:00|10915.1|10913.1|10918.6|10916.6|10918.6|10916.6|10909.6|10907.6|241
1611316200000|2021-01-22 11:50:00|10917.6|10915.6|10915.6|10913.6|10924.1|10922.1|10914.1|10912.1|217
1611316500000|2021-01-22 11:55:00|10916.1|10914.1|10918.6|10916.6|10920.1|10918.1|10913.6|10911.6|105
1611316800000|2021-01-22 12:00:00|10919.1|10917.1|10915.6|10913.6|10919.1|10917.1|10912.1|10910.1|120
1611317100000|2021-01-22 12:05:00|10916.1|10914.1|10910.6|10908.6|10918.1|10916.1|10907.1|10905.1|116
1611317400000|2021-01-22 12:10:00|10911.1|10909.1|10915.1|10913.1|10917.6|10915.6|10909.6|10907.6|124
1611317700000|2021-01-22 12:15:00|10915.6|10913.6|10917.6|10915.6|10918.1|10916.1|10915.6|10913.6|59
1611318000000|2021-01-22 12:20:00|10918.1|10916.1|10919.1|10917.1|10922.6|10920.6|10918.1|10916.1|58
1611318300000|2021-01-22 12:25:00|10919.6|10917.6|10919.6|10917.6|10920.1|10918.1|10915.6|10913.6|54
1611318600000|2021-01-22 12:30:00|10920.1|10918.1|10916.6|10914.6|10921.1|10919.1|10915.6|10913.6|60
1611318900000|2021-01-22 12:35:00|10916.1|10914.1|10913.6|10911.6|10920.6|10918.6|10913.1|10911.1|18
1611319200000|2021-01-22 12:40:00|10912.5|10910.5|10917|10915|10917|10915|10909.5|10907.5|113
1611319500000|2021-01-22 12:45:00|10916.5|10914.5|10921|10919|10921|10919|10912.5|10910.5|82
1611319800000|2021-01-22 12:50:00|10920.5|10918.5|10924.5|10922.5|10925.5|10923.5|10920.5|10918.5|129
1611320100000|2021-01-22 12:55:00|10925|10923|10923|10921|10925|10923|10920.5|10918.5|121
1611320400000|2021-01-22 13:00:00|10923.5|10921.5|10922.5|10920.5|10925|10923|10921.5|10919.5|101
1611320700000|2021-01-22 13:05:00|10922|10920|10928|10926|10928|10926|10918|10916|114
1611321000000|2021-01-22 13:10:00|10928.5|10926.5|10925|10923|10929.5|10927.5|10923.5|10921.5|151
1611321300000|2021-01-22 13:15:00|10925.5|10923.5|10926.5|10924.5|10927|10925|10921|10919|70
1611321600000|2021-01-22 13:20:00|10926|10924|10924.5|10922.5|10930|10928|10924|10922|105
1611321900000|2021-01-22 13:25:00|10924|10922|10925|10923|10926|10924|10921|10919|118
1611322200000|2021-01-22 13:30:00|10925.5|10923.5|10916.5|10914.5|10925.5|10923.5|10916|10914|125
1611322500000|2021-01-22 13:35:00|10917|10915|10916.5|10914.5|10918|10916|10914|10912|81
1611322800000|2021-01-22 13:40:00|10916|10914|10921.5|10919.5|10925|10923|10915|10913|137
1611323100000|2021-01-22 13:45:00|10922|10920|10926|10924|10926|10924|10918|10916|172
1611323400000|2021-01-22 13:50:00|10925.5|10923.5|10922.5|10920.5|10930.5|10928.5|10922.5|10920.5|179
1611323700000|2021-01-22 13:55:00|10923|10921|10925.5|10923.5|10930|10928|10919|10917|187
1611324000000|2021-01-22 14:00:00|10925|10923|10931.5|10929.5|10933|10931|10925|10923|111
1611324300000|2021-01-22 14:05:00|10932|10930|10931.5|10929.5|10934|10932|10929|10927|155
1611324600000|2021-01-22 14:10:00|10932|10930|10933|10931|10936|10934|10931.5|10929.5|261
1611324900000|2021-01-22 14:15:00|10933.5|10931.5|10936.5|10934.5|10937|10935|10932|10930|160
1611325200000|2021-01-22 14:20:00|10936|10934|10935.5|10933.5|10939|10937|10934|10932|181
1611325500000|2021-01-22 14:25:00|10935|10933|10938.5|10936.5|10938.5|10936.5|10933.5|10931.5|119
1611325800000|2021-01-22 14:30:00|10938|10936|10928.5|10926.5|10940.5|10938.5|10927|10925|427
1611326100000|2021-01-22 14:35:00|10928|10926|10937|10935|10939|10937|10927.5|10925.5|211
1611326400000|2021-01-22 14:40:00|10936|10934|10934.5|10932.5|10940|10938|10928.5|10926.5|277
1611326700000|2021-01-22 14:45:00|10936.5|10934.5|10944|10942|10947|10945|10934|10932|381
1611327000000|2021-01-22 14:50:00|10945|10943|10949.5|10947.5|10951|10949|10944.5|10942.5|218
1611327300000|2021-01-22 14:55:00|10949|10947|10947|10945|10951|10949|10944|10942|184
1611327600000|2021-01-22 15:00:00|10947.5|10945.5|10947.5|10945.5|10954|10952|10944|10942|319
1611327900000|2021-01-22 15:05:00|10948|10946|10945.5|10943.5|10953|10951|10944.5|10942.5|130
1611328200000|2021-01-22 15:10:00|10944.2|10942.2|10935.7|10933.7|10944.7|10942.7|10934.2|10932.2|168
1611328500000|2021-01-22 15:15:00|10935.2|10933.2|10936.2|10934.2|10938.7|10936.7|10933.7|10931.7|80
1611328800000|2021-01-22 15:20:00|10936.7|10934.7|10937.2|10935.2|10938.7|10936.7|10934.2|10932.2|94
1611329100000|2021-01-22 15:25:00|10936.7|10934.7|10935.2|10933.2|10938.7|10936.7|10932.2|10930.2|168
1611329400000|2021-01-22 15:30:00|10934.7|10932.7|10935.2|10933.2|10942.7|10940.7|10932.2|10930.2|231
1611329700000|2021-01-22 15:35:00|10934.7|10932.7|10932.7|10930.7|10936.7|10934.7|10928.2|10926.2|126
1611330000000|2021-01-22 15:40:00|10933.2|10931.2|10936.7|10934.7|10937.2|10935.2|10931.2|10929.2|158
1611330300000|2021-01-22 15:45:00|10935.7|10933.7|10930.7|10928.7|10935.7|10933.7|10930.2|10928.2|215
1611330600000|2021-01-22 15:50:00|10931.7|10929.7|10937.7|10935.7|10942.7|10940.7|10930.7|10928.7|228
1611330900000|2021-01-22 15:55:00|10937.2|10935.2|10934.2|10932.2|10939.7|10937.7|10932.2|10930.2|156
1611331200000|2021-01-22 16:00:00|10933.7|10931.7|10929.7|10927.7|10934.7|10932.7|10929.2|10927.2|157
1611331500000|2021-01-22 16:05:00|10930.2|10928.2|10928.2|10926.2|10931.7|10929.7|10928.2|10926.2|167
1611331800000|2021-01-22 16:10:00|10927.7|10925.7|10922.7|10920.7|10928.7|10926.7|10920.7|10918.7|260
1611332100000|2021-01-22 16:15:00|10923.2|10921.2|10930.7|10928.7|10933.2|10931.2|10920.7|10918.7|349
1611332400000|2021-01-22 16:20:00|10930.2|10928.2|10931.7|10929.7|10938.2|10936.2|10930.2|10928.2|366
1611332700000|2021-01-22 16:25:00|10931.2|10929.2|10932.2|10930.2|10938.7|10936.7|10926.7|10924.7|778
1611333000000|2021-01-22 16:30:00|10931.7|10929.7|10941.7|10939.7|10941.7|10939.7|10928.7|10926.7|824
1611333300000|2021-01-22 16:35:00|10942.2|10940.2|10944.2|10942.2|10945.7|10943.7|10937.7|10935.7|288
1611333600000|2021-01-22 16:40:00|10944.7|10942.7|10947.2|10945.2|10948.7|10946.7|10943.7|10941.7|300
1611333900000|2021-01-22 16:45:00|10946.7|10944.7|10948.7|10946.7|10950.2|10948.2|10945.7|10943.7|49
1611334200000|2021-01-22 16:50:00|10949.2|10947.2|10953.7|10951.7|10953.7|10951.7|10948.7|10946.7|53
1611334500000|2021-01-22 16:55:00|10953.2|10951.2|10959.7|10957.7|10959.7|10957.7|10953.2|10951.2|58
1611334800000|2021-01-22 17:00:00|10960.2|10958.2|10959.2|10957.2|10963.7|10961.7|10958.2|10956.2|38
1611335100000|2021-01-22 17:05:00|10958.7|10956.7|10959.7|10957.7|10961.2|10959.2|10956.7|10954.7|82
1611335400000|2021-01-22 17:10:00|10960.7|10958.7|10958.7|10956.7|10960.7|10958.7|10958.2|10956.2|12
1611335700000|2021-01-22 17:15:00|10959.2|10957.2|10962.2|10960.2|10963.2|10961.2|10959.2|10957.2|15
1611336000000|2021-01-22 17:20:00|10962.7|10960.7|10962.7|10960.7|10964.7|10962.7|10961.2|10959.2|49
1611336300000|2021-01-22 17:25:00|10962.2|10960.2|10964.7|10962.7|10967.2|10965.2|10961.7|10959.7|33
1611336600000|2021-01-22 17:30:00|10965.2|10963.2|10965.7|10963.7|10967.7|10965.7|10963.7|10961.7|63
1611336900000|2021-01-22 17:35:00|10965.2|10963.2|10965.7|10963.7|10966.2|10964.2|10963.7|10961.7|49
1611337200000|2021-01-22 17:40:00|10965.2|10963.2|10969.7|10967.7|10971.7|10969.7|10964.7|10962.7|43
1611337500000|2021-01-22 17:45:00|10970.2|10968.2|10970.2|10968.2|10970.7|10968.7|10967.2|10965.2|22
1611337800000|2021-01-22 17:50:00|10969.7|10967.7|10969.2|10967.2|10970.2|10968.2|10967.2|10965.2|22
1611338100000|2021-01-22 17:55:00|10968.7|10966.7|10966.2|10964.2|10969.2|10967.2|10965.2|10963.2|18
1611338400000|2021-01-22 18:00:00|10965.7|10963.7|10964.7|10962.7|10967.2|10965.2|10964.7|10962.7|7
1611338700000|2021-01-22 18:05:00|10964.2|10962.2|10959.7|10957.7|10964.2|10962.2|10959.7|10957.7|23
1611339000000|2021-01-22 18:10:00|10958.7|10956.7|10962.7|10960.7|10963.2|10961.2|10958.2|10956.2|13
1611339300000|2021-01-22 18:15:00|10964.2|10962.2|10964.2|10962.2|10965.7|10963.7|10962.7|10960.7|16
1611339600000|2021-01-22 18:20:00|10964.7|10962.7|10967.7|10965.7|10968.2|10966.2|10964.2|10962.2|1
1611339900000|2021-01-22 18:25:00|10968.2|10966.2|10966.7|10964.7|10968.7|10966.7|10966.7|10964.7|9
1611340200000|2021-01-22 18:30:00|10967.2|10965.2|10970.7|10968.7|10970.7|10968.7|10965.2|10963.2|28
1611340500000|2021-01-22 18:35:00|10970.2|10968.2|10971.2|10969.2|10972.7|10970.7|10969.2|10967.2|15
1611340800000|2021-01-22 18:40:00|10971.7|10969.7|10970.7|10968.7|10972.7|10970.7|10970.7|10968.7|17
1611341100000|2021-01-22 18:45:00|||||||||1
1611341400000|2021-01-22 18:50:00|10972.2|10970.2|10973.2|10971.2|10973.2|10971.2|10971.2|10969.2|11
1611341700000|2021-01-22 18:55:00|10973.7|10971.7|10968.2|10966.2|10974.7|10972.7|10968.2|10966.2|23
1611342000000|2021-01-22 19:00:00|10968.7|10966.7|10969.2|10967.2|10970.7|10968.7|10967.2|10965.2|26
1611342300000|2021-01-22 19:05:00|10968.7|10966.7|10969.2|10967.2|10971.2|10969.2|10968.2|10966.2|12
1611342600000|2021-01-22 19:10:00|10968.7|10966.7|10969.2|10967.2|10969.7|10967.7|10967.7|10965.7|13
1611342900000|2021-01-22 19:15:00|10969.7|10967.7|10970.2|10968.2|10971.2|10969.2|10967.2|10965.2|17
1611343200000|2021-01-22 19:20:00|10970.7|10968.7|10970.2|10968.2|10972.2|10970.2|10969.7|10967.7|5
1611343500000|2021-01-22 19:25:00|10969.7|10967.7|10965.7|10963.7|10970.2|10968.2|10965.7|10963.7|34
1611343800000|2021-01-22 19:30:00|10966.2|10964.2|10962.7|10960.7|10967.2|10965.2|10962.7|10960.7|24
1611344100000|2021-01-22 19:35:00|10963.2|10961.2|10963.7|10961.7|10963.7|10961.7|10961.7|10959.7|21
1611344400000|2021-01-22 19:40:00|10964.2|10962.2|10962.2|10960.2|10965.7|10963.7|10962.2|10960.2|5
1611344700000|2021-01-22 19:45:00|10961.7|10959.7|10957.7|10955.7|10963.7|10961.7|10957.7|10955.7|55
1611345000000|2021-01-22 19:50:00|10958.2|10956.2|10961.2|10959.2|10962.7|10960.7|10958.2|10956.2|31
1611345300000|2021-01-22 19:55:00|10961.7|10959.7|10960.7|10958.7|10962.2|10960.2|10960.2|10958.2|9
1611345600000|2021-01-22 20:00:00|10961.2|10959.2|10959.2|10957.2|10962.7|10960.7|10958.7|10956.7|11
1611345900000|2021-01-22 20:05:00|10958.7|10956.7|10956.2|10954.2|10959.2|10957.2|10955.7|10953.7|12
1611346200000|2021-01-22 20:10:00|10955.7|10953.7|10952.7|10950.7|10956.2|10954.2|10950.2|10948.2|19
1611346500000|2021-01-22 20:15:00|10953.2|10951.2|10951.7|10949.7|10956.2|10954.2|10951.7|10949.7|31
1611346800000|2021-01-22 20:20:00|10952.2|10950.2|10954.2|10952.2|10955.2|10953.2|10952.2|10950.2|7
1611347100000|2021-01-22 20:25:00|10953.7|10951.7|10959.2|10957.2|10959.2|10957.2|10952.7|10950.7|19
1611347400000|2021-01-22 20:30:00|10958.7|10956.7|10956.7|10954.7|10959.2|10957.2|10953.7|10951.7|12
1611347700000|2021-01-22 20:35:00|10955.7|10953.7|10960.7|10958.7|10961.2|10959.2|10955.2|10953.2|13
1611348000000|2021-01-22 20:40:00|10960.2|10958.2|10961.7|10959.7|10963.2|10961.2|10960.2|10958.2|17
1611348300000|2021-01-22 20:45:00|10961.2|10959.2|10958.2|10956.2|10961.7|10959.7|10957.2|10955.2|31
1611348600000|2021-01-22 20:50:00|10957.7|10955.7|10961.2|10959.2|10961.2|10959.2|10957.7|10955.7|30
1611348900000|2021-01-22 20:55:00|10960.7|10958.7|10957.7|10951.7|10963.7|10961.7|10955.7|10951.7|90
1611349200000|2021-01-22 21:00:00|10957.9|10951.9|10960.1|10954.1|10961.7|10955.7|10954.5|10948.5|0
1611349500000|2021-01-22 21:05:00|10960.2|10954.2|10957.7|10951.7|10961.2|10955.2|10957.7|10951.7|0
1611349800000|2021-01-22 21:10:00|10957.8|10951.8|10961.1|10955.1|10965.2|10959.2|10957.7|10951.7|0
1611350100000|2021-01-22 21:15:00|10961.6|10955.6|10960.2|10954.2|10962.3|10956.3|10960.2|10954.2|0
1611350400000|2021-01-22 21:20:00|10960.7|10954.7|10960|10954|10960.9|10954.9|10959.5|10953.5|0
1611350700000|2021-01-22 21:25:00|10960.2|10954.2|10960.2|10954.2|10960.5|10954.5|10960|10954|0
1611351000000|2021-01-22 21:30:00|10960.1|10954.1|10962|10956|10962.5|10956.5|10959.8|10953.8|0
1611351300000|2021-01-22 21:35:00|10961.9|10955.9|10958|10952|10962|10956|10957.4|10951.4|0
1611351600000|2021-01-22 21:40:00|10957.9|10951.9|10955.8|10949.8|10959.1|10953.1|10955.8|10949.8|0
1611351900000|2021-01-22 21:45:00|10955.9|10949.9|10957.4|10951.4|10958.5|10952.5|10955.3|10949.3|0
1611352200000|2021-01-22 21:50:00|10957.5|10951.5|10956.9|10950.9|10958.5|10952.5|10956.4|10950.4|0
1611352500000|2021-01-22 21:55:00|10957|10951|10953.8|10947.8|10957.4|10951.4|10953.3|10947.3|0
1611352800000|2021-01-22 22:00:00|10953.7|10947.7|10953.7|10947.7|10953.7|10947.7|10953.7|10947.7|0
1611529200000|2021-01-24 23:00:00|10973|10967|10973.5|10967.5|10973.9|10967.9|10969|10963|0
1611529500000|2021-01-24 23:05:00|10973.3|10967.3|10976.8|10970.8|10977.6|10971.6|10972.2|10966.2|0
1611529800000|2021-01-24 23:10:00|10976.7|10970.7|10977.5|10971.5|10978.4|10972.4|10973.4|10967.4|0
1611530100000|2021-01-24 23:15:00|10978|10972|10977.2|10971.2|10978|10972|10974.6|10968.6|0
1611530400000|2021-01-24 23:20:00|10976.9|10970.9|10980.2|10974.2|10982|10976|10976.9|10970.9|0
1611530700000|2021-01-24 23:25:00|10980.3|10974.3|10982.7|10976.7|10987.3|10981.3|10980.3|10974.3|0
1611531000000|2021-01-24 23:30:00|10982.9|10976.9|10983.3|10977.3|10984.4|10978.4|10982.2|10976.2|0
1611531300000|2021-01-24 23:35:00|10983.2|10977.2|10982.7|10976.7|10983.3|10977.3|10981.4|10975.4|0
1611531600000|2021-01-24 23:40:00|10982.5|10976.5|10982.7|10976.7|10984.4|10978.4|10982.2|10976.2|0
1611531900000|2021-01-24 23:45:00|10982.8|10976.8|10982.2|10976.2|10984.4|10978.4|10982.2|10976.2|0
1611532200000|2021-01-24 23:50:00|10982.1|10976.1|10980.9|10974.9|10982.1|10976.1|10979.8|10973.8|0
1611532500000|2021-01-24 23:55:00|10980.8|10974.8|10980.4|10974.4|10981.2|10975.2|10979.8|10973.8|0
1611532800000|2021-01-25 00:00:00|10980.3|10974.3|10977.5|10971.5|10981.6|10975.6|10977.5|10971.5|0
1611533100000|2021-01-25 00:05:00|10977.7|10971.7|10976.7|10970.7|10978.6|10972.6|10973.4|10967.4|0
1611533400000|2021-01-25 00:10:00|10976.6|10970.6|10980.8|10974.8|10981.3|10975.3|10972.7|10966.7|0
1611533700000|2021-01-25 00:15:00|10980.6|10974.6|10964.9|10958.9|10981.3|10975.3|10963.7|10957.7|0
1611534000000|2021-01-25 00:20:00|10965.3|10959.3|10960.8|10954.8|10968.7|10962.7|10959.2|10953.2|0
1611534300000|2021-01-25 00:25:00|10959.3|10953.3|10972.7|10966.7|10974|10968|10959.1|10953.1|0
1611534600000|2021-01-25 00:30:00|10972.3|10966.3|10975.7|10969.7|10979.2|10973.2|10971.5|10965.5|0
1611534900000|2021-01-25 00:35:00|10976.1|10970.1|10969.6|10963.6|10978.1|10972.1|10969.5|10963.5|0
1611535200000|2021-01-25 00:40:00|10970.4|10964.4|10975.5|10969.5|10975.6|10969.6|10969.6|10963.6|0
1611535500000|2021-01-25 00:45:00|10975.9|10969.9|10976.9|10970.9|10979.3|10973.3|10974.4|10968.4|0
1611535800000|2021-01-25 00:50:00|10977|10971|10981.7|10975.7|10981.7|10975.7|10976.7|10970.7|0
1611536100000|2021-01-25 00:55:00|10981.6|10975.6|10982.7|10976.7|10984|10978|10979|10973|0
1611536400000|2021-01-25 01:00:00|10982.3|10976.3|10978.6|10972.6|10983.8|10977.8|10978.5|10972.5|0
1611536700000|2021-01-25 01:05:00|10978.5|10972.5|10983.4|10977.4|10985.9|10979.9|10978.5|10972.5|0
1611537000000|2021-01-25 01:10:00|10983.5|10977.5|10981|10975|10984.6|10978.6|10981|10975|0
1611537300000|2021-01-25 01:15:00|10981.1|10975.1|10984.6|10978.6|10988.3|10982.3|10981.1|10975.1|0
1611537600000|2021-01-25 01:20:00|10984.2|10978.2|10985.8|10979.8|10985.8|10979.8|10981|10975|0
1611537900000|2021-01-25 01:25:00|10986.6|10980.6|10984.6|10978.6|10988.2|10982.2|10983.3|10977.3|0
1611538200000|2021-01-25 01:30:00|10984.2|10978.2|10988.1|10982.1|10990.7|10984.7|10983.4|10977.4|0
1611538500000|2021-01-25 01:35:00|10987.3|10981.3|10983.2|10977.2|10987.3|10981.3|10979.9|10973.9|0
1611538800000|2021-01-25 01:40:00|10982.8|10976.8|10983.3|10977.3|10985.8|10979.8|10980.9|10974.9|0
1611539100000|2021-01-25 01:45:00|10983.8|10977.8|10985.7|10979.7|10988.1|10982.1|10983.3|10977.3|0
1611539400000|2021-01-25 01:50:00|10985.6|10979.6|10981.6|10975.6|10985.7|10979.7|10979.2|10973.2|0
1611539700000|2021-01-25 01:55:00|10981.2|10975.2|10978.1|10972.1|10981.6|10975.6|10978|10972|0
1611540000000|2021-01-25 02:00:00|10986.6|10980.6|10986.8|10980.8|10989.2|10983.2|10986.5|10980.5|0
1611540300000|2021-01-25 02:05:00|10986.9|10980.9|10989.3|10983.3|10989.4|10983.4|10986.8|10980.8|0
1611540600000|2021-01-25 02:10:00|10989.4|10983.4|10986.9|10980.9|10990.5|10984.5|10986.9|10980.9|0
1611540900000|2021-01-25 02:15:00|10978.9|10972.9|10985.9|10979.9|10988.2|10982.2|10978.5|10972.5|0
1611541200000|2021-01-25 02:20:00|10986|10980|10988.4|10982.4|10988.5|10982.5|10985.9|10979.9|0
1611541500000|2021-01-25 02:25:00|10988.5|10982.5|10988.4|10982.4|10988.5|10982.5|10986|10980|0
1611541800000|2021-01-25 02:30:00|10996.9|10990.9|10996.8|10990.8|10999.1|10993.1|10996.7|10990.7|0
1611542100000|2021-01-25 02:35:00|10997.2|10991.2|11006.7|11000.7|11006.9|11000.9|10996.8|10990.8|0
1611542400000|2021-01-25 02:40:00|11006.8|11000.8|11006.8|11000.8|11009.2|11003.2|11004.4|10998.4|0
1611542700000|2021-01-25 02:45:00|10998.8|10992.8|10996|10990|10999.6|10993.6|10993.5|10987.5|0
1611543000000|2021-01-25 02:50:00|10995.9|10989.9|10996.1|10990.1|10998.5|10992.5|10995.9|10989.9|0
1611543300000|2021-01-25 02:55:00|10996|10990|10996.1|10990.1|10996.1|10990.1|10993.6|10987.6|0
1611543600000|2021-01-25 03:00:00|10996.5|10990.5|10996|10990|10997.3|10991.3|10993.5|10987.5|0
1611543900000|2021-01-25 03:05:00|10995.9|10989.9|10992.4|10986.4|10996|10990|10991.1|10985.1|0
1611544200000|2021-01-25 03:10:00|10992.8|10986.8|10991.1|10985.1|10993.6|10987.6|10991|10985|0
1611544500000|2021-01-25 03:15:00|10991|10985|10993.5|10987.5|10993.5|10987.5|10991|10985|0
1611544800000|2021-01-25 03:20:00|10993.6|10987.6|10996.5|10990.5|10996.6|10990.6|10993.6|10987.6|0
1611545100000|2021-01-25 03:25:00|10996.1|10990.1|10994.1|10988.1|10996.5|10990.5|10994.1|10988.1|0
1611545400000|2021-01-25 03:30:00|10994.2|10988.2|10991.6|10985.6|10996.6|10990.6|10991.5|10985.5|0
1611545700000|2021-01-25 03:35:00|10991.5|10985.5|10989.2|10983.2|10991.6|10985.6|10989.1|10983.1|0
1611546000000|2021-01-25 03:40:00|10989.6|10983.6|10991.6|10985.6|10991.7|10985.7|10989.1|10983.1|0
1611546300000|2021-01-25 03:45:00|10992|10986|10991.6|10985.6|10992.8|10986.8|10991.5|10985.5|0
1611546600000|2021-01-25 03:50:00|10991.5|10985.5|10991.6|10985.6|10992.8|10986.8|10991.5|10985.5|0
1611546900000|2021-01-25 03:55:00|10992|10986|10991.5|10985.5|10993.9|10987.9|10991.4|10985.4|0
1611547200000|2021-01-25 04:00:00|10991.6|10985.6|10987.9|10981.9|10991.6|10985.6|10986.8|10980.8|0
1611547500000|2021-01-25 04:05:00|10988|10982|10989.2|10983.2|10989.3|10983.3|10986.7|10980.7|0
1611547800000|2021-01-25 04:10:00|10989.3|10983.3|10989.3|10983.3|10989.3|10983.3|10988|10982|0
1611548100000|2021-01-25 04:15:00|10989.2|10983.2|10986.9|10980.9|10989.3|10983.3|10986.8|10980.8|0
1611548400000|2021-01-25 04:20:00|10986.8|10980.8|10986.9|10980.9|10987|10981|10986.8|10980.8|0
1611548700000|2021-01-25 04:25:00|10987|10981|10987|10981|10987|10981|10986.9|10980.9|0
1611549000000|2021-01-25 04:30:00|10987.8|10981.8|10991.6|10985.6|10991.7|10985.7|10987.8|10981.8|0
1611549300000|2021-01-25 04:35:00|10991.7|10985.7|10990.4|10984.4|10991.7|10985.7|10989.2|10983.2|0
1611549600000|2021-01-25 04:40:00|10990.5|10984.5|10989.7|10983.7|10991.6|10985.6|10989.2|10983.2|0
1611549900000|2021-01-25 04:45:00|10990.4|10984.4|10989.2|10983.2|10991.6|10985.6|10989.2|10983.2|0
1611550200000|2021-01-25 04:50:00|10989.6|10983.6|10989|10983|10991.6|10985.6|10989|10983|0
1611550500000|2021-01-25 04:55:00|10989.1|10983.1|10989.1|10983.1|10989.1|10983.1|10986.8|10980.8|0
1611550800000|2021-01-25 05:00:00|10989.2|10983.2|10991.5|10985.5|10991.6|10985.6|10989.1|10983.1|0
1611551100000|2021-01-25 05:05:00|10991.6|10985.6|10992.9|10986.9|10994.2|10988.2|10991.5|10985.5|0
1611551400000|2021-01-25 05:10:00|10992.8|10986.8|10991.6|10985.6|10994|10988|10991.6|10985.6|0
1611551700000|2021-01-25 05:15:00|10992.4|10986.4|10993.9|10987.9|10994.1|10988.1|10991.6|10985.6|0
1611552000000|2021-01-25 05:20:00|10993.1|10987.1|10992.2|10986.2|10993.3|10987.3|10991|10985|0
1611552300000|2021-01-25 05:25:00|10992.6|10986.6|10992.2|10986.2|10993.4|10987.4|10990.9|10984.9|0
1611552600000|2021-01-25 05:30:00|10992.6|10986.6|10990.8|10984.8|10993.4|10987.4|10990.8|10984.8|0
1611552900000|2021-01-25 05:35:00|10991.2|10985.2|10989.6|10983.6|10991.9|10985.9|10988.3|10982.3|0
1611553200000|2021-01-25 05:40:00|10989.5|10983.5|10990.5|10984.5|10991.9|10985.9|10988.2|10982.2|0
1611553500000|2021-01-25 05:45:00|10990.4|10984.4|10990.6|10984.6|10990.6|10984.6|10985.6|10979.6|0
1611553800000|2021-01-25 05:50:00|10990.5|10984.5|10987.8|10981.8|10990.5|10984.5|10986.6|10980.6|0
1611554100000|2021-01-25 05:55:00|10987.9|10981.9|10992.8|10986.8|10992.9|10986.9|10987.8|10981.8|0
1611554400000|2021-01-25 06:00:00|10991.7|10985.7|10992.9|10986.9|10995.6|10989.6|10990.4|10984.4|0
1611554700000|2021-01-25 06:05:00|10993.4|10987.4|10994|10988|10995.3|10989.3|10992.9|10986.9|0
1611555000000|2021-01-25 06:10:00|10994.4|10988.4|10994.1|10988.1|10995.2|10989.2|10992.8|10986.8|0
1611555300000|2021-01-25 06:15:00|10994.5|10988.5|10991|10985|10995.3|10989.3|10989.7|10983.7|0
1611555600000|2021-01-25 06:20:00|10990.6|10984.6|10989.7|10983.7|10992.2|10986.2|10989.7|10983.7|0
1611555900000|2021-01-25 06:25:00|10988.9|10982.9|10987.2|10981.2|10988.9|10982.9|10984.7|10978.7|0
1611556200000|2021-01-25 06:30:00|10987.3|10981.3|10992|10986|10992|10986|10987.3|10981.3|0
1611556500000|2021-01-25 06:35:00|10992.4|10986.4|10996.9|10990.9|10996.9|10990.9|10992|10986|0
1611556800000|2021-01-25 06:40:00|10996.8|10990.8|11001.6|10995.6|11004|10998|10994.5|10988.5|0
1611557100000|2021-01-25 06:45:00|11002.4|10996.4|11003.3|10997.3|11006.3|11000.3|11002.4|10996.4|0
1611557400000|2021-01-25 06:50:00|11003.2|10997.2|11000.8|10994.8|11003.3|10997.3|11000.8|10994.8|0
1611557700000|2021-01-25 06:55:00|11001.7|10995.7|10998.4|10992.4|11003.2|10997.2|10998.4|10992.4|0
1611558000000|2021-01-25 07:00:00|10989.7|10987.7|10988.7|10986.7|11001.2|10999.2|10987.2|10985.2|123
1611558300000|2021-01-25 07:05:00|10989.2|10987.2|10985.2|10983.2|10990.7|10988.7|10984.2|10982.2|107
1611558600000|2021-01-25 07:10:00|10985.7|10983.7|10986.2|10984.2|10987.2|10985.2|10982.7|10980.7|31
1611558900000|2021-01-25 07:15:00|10986.7|10984.7|10987.7|10985.7|10989.2|10987.2|10985.2|10983.2|53
1611559200000|2021-01-25 07:20:00|10988.2|10986.2|10990.7|10988.7|10990.7|10988.7|10987.2|10985.2|46
1611559500000|2021-01-25 07:25:00|10990.2|10988.2|10992.2|10990.2|10995.7|10993.7|10990.2|10988.2|57
1611559800000|2021-01-25 07:30:00|10991.7|10989.7|10988.2|10986.2|10993.2|10991.2|10988.2|10986.2|30
1611560100000|2021-01-25 07:35:00|10987.7|10985.7|10986.2|10984.2|10988.7|10986.7|10984.2|10982.2|35
1611560400000|2021-01-25 07:40:00|10985.7|10983.7|10985.7|10983.7|10986.2|10984.2|10982.2|10980.2|33
1611560700000|2021-01-25 07:45:00|10985.2|10983.2|10984.7|10982.7|10988.2|10986.2|10984.7|10982.7|23
1611561000000|2021-01-25 07:50:00|10983.2|10981.2|10985.2|10983.2|10985.2|10983.2|10979.7|10977.7|65
1611561300000|2021-01-25 07:55:00|10984.7|10982.7|10986.7|10984.7|10991.7|10989.7|10983.2|10981.2|119
1611561600000|2021-01-25 08:00:00|10988.2|10986.2|10987.2|10985.2|10989.2|10987.2|10967.2|10965.2|793
1611561900000|2021-01-25 08:05:00|10985.2|10983.2|10970.2|10968.2|10988.7|10986.7|10968.2|10966.2|385
1611562200000|2021-01-25 08:10:00|10969.7|10967.7|10977.2|10975.2|10981.2|10979.2|10967.2|10965.2|280
1611562500000|2021-01-25 08:15:00|10978.2|10976.2|10988.2|10986.2|10992.7|10990.7|10978.2|10976.2|416
1611562800000|2021-01-25 08:20:00|10987.7|10985.7|10990.2|10988.2|10990.2|10988.2|10979.7|10977.7|237
1611563100000|2021-01-25 08:25:00|10989.7|10987.7|10996.2|10994.2|10997.7|10995.7|10981.7|10979.7|232
1611563400000|2021-01-25 08:30:00|10996.7|10994.7|10999.2|10997.2|11005.7|11003.7|10995.2|10993.2|235
1611563700000|2021-01-25 08:35:00|10998.7|10996.7|10996.7|10994.7|11003.2|11001.2|10993.7|10991.7|206
1611564000000|2021-01-25 08:40:00|10996.8|10994.8|10991.3|10989.3|11000.8|10998.8|10990.8|10988.8|255
1611564300000|2021-01-25 08:45:00|10990.8|10988.8|10990.3|10988.3|10991.8|10989.8|10982.8|10980.8|185
1611564600000|2021-01-25 08:50:00|10989.8|10987.8|10987.3|10985.3|10996.8|10994.8|10985.8|10983.8|202
1611564900000|2021-01-25 08:55:00|10986.8|10984.8|10999.3|10997.3|10999.3|10997.3|10986.8|10984.8|178
1611565200000|2021-01-25 09:00:00|10999.8|10997.8|10989.3|10987.3|11001.3|10999.3|10987.8|10985.8|268
1611565500000|2021-01-25 09:05:00|10988.8|10986.8|11002.3|11000.3|11002.3|11000.3|10988.8|10986.8|144
1611565800000|2021-01-25 09:10:00|11002.8|11000.8|11008.8|11006.8|11009.3|11007.3|11000.8|10998.8|161
1611566100000|2021-01-25 09:15:00|11007.8|11005.8|10997.3|10995.3|11008.8|11006.8|10997.3|10995.3|171
1611566400000|2021-01-25 09:20:00|10996.8|10994.8|10988.3|10986.3|10997.8|10995.8|10987.3|10985.3|200
1611566700000|2021-01-25 09:25:00|10988.8|10986.8|10996.3|10994.3|10997.8|10995.8|10986.3|10984.3|132
1611567000000|2021-01-25 09:30:00|10996.8|10994.8|10999.3|10997.3|10999.8|10997.8|10993.3|10991.3|110
1611567300000|2021-01-25 09:35:00|10998.8|10996.8|11000.3|10998.3|11000.8|10998.8|10996.3|10994.3|113
1611567600000|2021-01-25 09:40:00|10999.8|10997.8|11002.3|11000.3|11007.3|11005.3|10999.8|10997.8|119
1611567900000|2021-01-25 09:45:00|11001.8|10999.8|10991.3|10989.3|11002.3|11000.3|10988.8|10986.8|441
1611568200000|2021-01-25 09:50:00|10990.8|10988.8|10990.3|10988.3|10996.3|10994.3|10988.8|10986.8|126
1611568500000|2021-01-25 09:55:00|10989.8|10987.8|10986.8|10984.8|10991.3|10989.3|10986.3|10984.3|196
1611568800000|2021-01-25 10:00:00|10987.3|10985.3|10986.8|10984.8|10987.8|10985.8|10981.8|10979.8|245
1611569100000|2021-01-25 10:05:00|10987.3|10985.3|10982.3|10980.3|10988.8|10986.8|10981.3|10979.3|191
1611569400000|2021-01-25 10:10:00|10980.3|10978.3|10978.3|10976.3|10982.3|10980.3|10974.3|10972.3|213
1611569700000|2021-01-25 10:15:00|10977.8|10975.8|10978.3|10976.3|10979.3|10977.3|10973.3|10971.3|180
1611570000000|2021-01-25 10:20:00|10977.8|10975.8|10976.8|10974.8|10978.8|10976.8|10975.8|10973.8|80
1611570300000|2021-01-25 10:25:00|10977.3|10975.3|10984.8|10982.8|10985.3|10983.3|10977.3|10975.3|215
1611570600000|2021-01-25 10:30:00|10985.3|10983.3|10986.8|10984.8|10988.8|10986.8|10984.8|10982.8|97
1611570900000|2021-01-25 10:35:00|10987.3|10985.3|10993.8|10991.8|10994.8|10992.8|10985.8|10983.8|103
1611571200000|2021-01-25 10:40:00|10993.3|10991.3|10997.8|10995.8|10997.8|10995.8|10989.8|10987.8|211
1611571500000|2021-01-25 10:45:00|10997.3|10995.3|10996.3|10994.3|10998.8|10996.8|10994.3|10992.3|152
1611571800000|2021-01-25 10:50:00|10995.8|10993.8|10992.8|10990.8|10996.8|10994.8|10992.8|10990.8|153
1611572100000|2021-01-25 10:55:00|10993.3|10991.3|10995.8|10993.8|10998.3|10996.3|10992.8|10990.8|107
1611572400000|2021-01-25 11:00:00|10995.3|10993.3|10996.8|10994.8|10996.8|10994.8|10992.8|10990.8|91
1611572700000|2021-01-25 11:05:00|10996.3|10994.3|10999.8|10997.8|11000.8|10998.8|10994.8|10992.8|208
1611573000000|2021-01-25 11:10:00|10999.3|10997.3|10996.3|10994.3|10999.8|10997.8|10995.8|10993.8|51
1611573300000|2021-01-25 11:15:00|10995.8|10993.8|10995.8|10993.8|10997.3|10995.3|10994.8|10992.8|43
1611573600000|2021-01-25 11:20:00|10996.8|10994.8|10993.8|10991.8|10996.8|10994.8|10992.8|10990.8|71
1611573900000|2021-01-25 11:25:00|10993.3|10991.3|10997.8|10995.8|10998.8|10996.8|10992.3|10990.3|224
1611574200000|2021-01-25 11:30:00|10998.8|10996.8|11008.8|11006.8|11009.8|11007.8|10998.8|10996.8|304
1611574500000|2021-01-25 11:35:00|11009.3|11007.3|11000.8|10998.8|11009.8|11007.8|11000.3|10998.3|269
1611574800000|2021-01-25 11:40:00|11000.3|10998.3|11000.8|10998.8|11001.3|10999.3|10996.8|10994.8|144
1611575100000|2021-01-25 11:45:00|10996.8|10994.8|10991.8|10989.8|10996.8|10994.8|10979.8|10977.8|625
1611575400000|2021-01-25 11:50:00|10991.3|10989.3|10986.3|10984.3|10993.8|10991.8|10984.8|10982.8|99
1611575700000|2021-01-25 11:55:00|10985.8|10983.8|10978.3|10976.3|10985.8|10983.8|10972.8|10970.8|386
1611576000000|2021-01-25 12:00:00|10978.8|10976.8|10969.3|10967.3|10978.8|10976.8|10968.3|10966.3|133
1611576300000|2021-01-25 12:05:00|10969.8|10967.8|10967.3|10965.3|10974.3|10972.3|10964.8|10962.8|386
1611576600000|2021-01-25 12:10:00|10966.8|10964.8|10978.3|10976.3|10978.3|10976.3|10964.3|10962.3|247
1611576900000|2021-01-25 12:15:00|10977.8|10975.8|10978.8|10976.8|10981.8|10979.8|10975.8|10973.8|121
1611577200000|2021-01-25 12:20:00|10978.3|10976.3|10974.8|10972.8|10979.8|10977.8|10974.8|10972.8|123
1611577500000|2021-01-25 12:25:00|10974.3|10972.3|10969.3|10967.3|10974.3|10972.3|10964.8|10962.8|238
1611577800000|2021-01-25 12:30:00|10968.8|10966.8|10958.3|10956.3|10968.8|10966.8|10956.8|10954.8|215
1611578100000|2021-01-25 12:35:00|10958.8|10956.8|10951.8|10949.8|10958.8|10956.8|10948.8|10946.8|172
1611578400000|2021-01-25 12:40:00|10953.6|10951.6|10950.1|10948.1|10954.6|10952.6|10946.1|10944.1|161
1611578700000|2021-01-25 12:45:00|10949.6|10947.6|10950.6|10948.6|10952.1|10950.1|10943.6|10941.6|205
1611579000000|2021-01-25 12:50:00|10949.6|10947.6|10937.6|10935.6|10950.6|10948.6|10932.1|10930.1|389
1611579300000|2021-01-25 12:55:00|10938.1|10936.1|10940.1|10938.1|10942.1|10940.1|10930.1|10928.1|628
1611579600000|2021-01-25 13:00:00|10939.6|10937.6|10946.1|10944.1|10949.6|10947.6|10936.6|10934.6|382
1611579900000|2021-01-25 13:05:00|10946.6|10944.6|10945.6|10943.6|10951.6|10949.6|10936.6|10934.6|370
1611580200000|2021-01-25 13:10:00|10946.1|10944.1|10950.1|10948.1|10951.6|10949.6|10935.6|10933.6|261
1611580500000|2021-01-25 13:15:00|10950.6|10948.6|10947.6|10945.6|10954.1|10952.1|10942.6|10940.6|286
1611580800000|2021-01-25 13:20:00|10948.6|10946.6|10935.1|10933.1|10948.6|10946.6|10928.6|10926.6|537
1611581100000|2021-01-25 13:25:00|10935.6|10933.6|10941.6|10939.6|10946.1|10944.1|10935.1|10933.1|325
1611581400000|2021-01-25 13:30:00|10942.1|10940.1|10935.6|10933.6|10942.6|10940.6|10931.6|10929.6|383
1611581700000|2021-01-25 13:35:00|10935.1|10933.1|10933.6|10931.6|10941.6|10939.6|10931.6|10929.6|378
1611582000000|2021-01-25 13:40:00|10933.1|10931.1|10940.1|10938.1|10940.6|10938.6|10927.6|10925.6|271
1611582300000|2021-01-25 13:45:00|10939.6|10937.6|10953.6|10951.6|10955.1|10953.1|10938.6|10936.6|257
1611582600000|2021-01-25 13:50:00|10954.1|10952.1|10961.6|10959.6|10964.6|10962.6|10953.1|10951.1|479
1611582900000|2021-01-25 13:55:00|10961.1|10959.1|10955.1|10953.1|10963.1|10961.1|10954.6|10952.6|288
1611583200000|2021-01-25 14:00:00|10954.1|10952.1|10949.1|10947.1|10957.1|10955.1|10949.1|10947.1|138
1611583500000|2021-01-25 14:05:00|10949.6|10947.6|10962.1|10960.1|10962.6|10960.6|10949.6|10947.6|135
1611583800000|2021-01-25 14:10:00|10961.6|10959.6|10954.1|10952.1|10962.1|10960.1|10954.1|10952.1|142
1611584100000|2021-01-25 14:15:00|10954.6|10952.6|10955.1|10953.1|10955.6|10953.6|10949.1|10947.1|99
1611584400000|2021-01-25 14:20:00|10955.6|10953.6|10951.1|10949.1|10957.6|10955.6|10948.6|10946.6|224
1611584700000|2021-01-25 14:25:00|10950.6|10948.6|10952.6|10950.6|10956.1|10954.1|10949.6|10947.6|208
1611585000000|2021-01-25 14:30:00|10952.1|10950.1|10961.6|10959.6|10961.6|10959.6|10950.6|10948.6|355
1611585300000|2021-01-25 14:35:00|10961.1|10959.1|10957.6|10955.6|10962.6|10960.6|10953.6|10951.6|377
1611585600000|2021-01-25 14:40:00|10957.1|10955.1|10951.6|10949.6|10960.6|10958.6|10949.6|10947.6|400
1611585900000|2021-01-25 14:45:00|10952.6|10950.6|10950.1|10948.1|10959.6|10957.6|10947.6|10945.6|365
1611586200000|2021-01-25 14:50:00|10949.6|10947.6|10956.1|10954.1|10957.6|10955.6|10949.1|10947.1|323
1611586500000|2021-01-25 14:55:00|10955.6|10953.6|10964.6|10962.6|10970.6|10968.6|10955.6|10953.6|423
1611586800000|2021-01-25 15:00:00|10964.1|10962.1|10987.6|10985.6|10988.1|10986.1|10964.1|10962.1|708
1611587100000|2021-01-25 15:05:00|10988.6|10986.6|10988.6|10986.6|10995.6|10993.6|10985.1|10983.1|578
1611587400000|2021-01-25 15:10:00|10986.9|10984.9|10990.9|10988.9|10998.9|10996.9|10986.9|10984.9|310
1611587700000|2021-01-25 15:15:00|10991.9|10989.9|10999.4|10997.4|11002.9|11000.9|10991.4|10989.4|328
1611588000000|2021-01-25 15:20:00|10999.9|10997.9|11002.4|11000.4|11004.9|11002.9|10999.4|10997.4|449
1611588300000|2021-01-25 15:25:00|11002.9|11000.9|11008.9|11006.9|11010.9|11008.9|11001.4|10999.4|554
1611588600000|2021-01-25 15:30:00|11009.9|11007.9|11005.4|11003.4|11015.9|11013.9|11004.9|11002.9|538
1611588900000|2021-01-25 15:35:00|11005.9|11003.9|10991.4|10989.4|11006.9|11004.9|10990.4|10988.4|323
1611589200000|2021-01-25 15:40:00|10991.9|10989.9|10986.9|10984.9|10991.9|10989.9|10983.9|10981.9|196
1611589500000|2021-01-25 15:45:00|10986.4|10984.4|10973.9|10971.9|10987.4|10985.4|10973.4|10971.4|217
1611589800000|2021-01-25 15:50:00|10973.4|10971.4|10970.4|10968.4|10974.9|10972.9|10963.9|10961.9|612
1611590100000|2021-01-25 15:55:00|10970.9|10968.9|10949.4|10947.4|10970.9|10968.9|10947.9|10945.9|439
1611590400000|2021-01-25 16:00:00|10949.9|10947.9|10932.4|10930.4|10951.9|10949.9|10927.9|10925.9|935
1611590700000|2021-01-25 16:05:00|10931.9|10929.9|10919.9|10917.9|10931.9|10929.9|10917.4|10915.4|849
1611591000000|2021-01-25 16:10:00|10920.4|10918.4|10935.9|10933.9|10942.9|10940.9|10918.9|10916.9|865
1611591300000|2021-01-25 16:15:00|10935.4|10933.4|10951.9|10949.9|10952.9|10950.9|10931.4|10929.4|651
1611591600000|2021-01-25 16:20:00|10952.4|10950.4|10956.9|10954.9|10958.9|10956.9|10941.4|10939.4|429
1611591900000|2021-01-25 16:25:00|10957.4|10955.4|10933.4|10931.4|10957.4|10955.4|10932.9|10930.9|1170
1611592200000|2021-01-25 16:30:00|10932.4|10930.4|10941.9|10939.9|10942.9|10940.9|10926.9|10924.9|1512
1611592500000|2021-01-25 16:35:00|10940.9|10938.9|10938.9|10936.9|10946.4|10944.4|10934.4|10932.4|188
1611592800000|2021-01-25 16:40:00|10938.4|10936.4|10952.4|10950.4|10952.4|10950.4|10936.9|10934.9|166
1611593100000|2021-01-25 16:45:00|10952.9|10950.9|10953.9|10951.9|10958.4|10956.4|10949.9|10947.9|57
1611593400000|2021-01-25 16:50:00|10954.4|10952.4|10956.9|10954.9|10957.4|10955.4|10953.4|10951.4|81
1611593700000|2021-01-25 16:55:00|10957.4|10955.4|10958.9|10956.9|10959.4|10957.4|10955.4|10953.4|54
1611594000000|2021-01-25 17:00:00|10957.9|10955.9|10960.4|10958.4|10965.4|10963.4|10957.9|10955.9|45
1611594300000|2021-01-25 17:05:00|10960.9|10958.9|10958.4|10956.4|10961.4|10959.4|10955.9|10953.9|41
1611594600000|2021-01-25 17:10:00|10957.9|10955.9|10944.4|10942.4|10960.4|10958.4|10944.4|10942.4|48
1611594900000|2021-01-25 17:15:00|10944.9|10942.9|10939.4|10937.4|10952.9|10950.9|10936.9|10934.9|37
1611595200000|2021-01-25 17:20:00|10939.9|10937.9|10935.4|10933.4|10951.4|10949.4|10934.9|10932.9|28
1611595500000|2021-01-25 17:25:00|10934.9|10932.9|10936.4|10934.4|10947.4|10945.4|10934.4|10932.4|47
1611595800000|2021-01-25 17:30:00|10935.9|10933.9|10947.4|10945.4|10949.9|10947.9|10930.4|10928.4|19
1611596100000|2021-01-25 17:35:00|10947.9|10945.9|10946.4|10944.4|10952.4|10950.4|10945.9|10943.9|22
1611596400000|2021-01-25 17:40:00|10946.9|10944.9|10957.4|10955.4|10960.4|10958.4|10946.4|10944.4|35
1611596700000|2021-01-25 17:45:00|10957.9|10955.9|10963.9|10961.9|10966.4|10964.4|10957.4|10955.4|37
1611597000000|2021-01-25 17:50:00|10964.4|10962.4|10967.4|10965.4|10971.4|10969.4|10960.4|10958.4|38
1611597300000|2021-01-25 17:55:00|10966.9|10964.9|10968.4|10966.4|10970.9|10968.9|10962.9|10960.9|18
1611597600000|2021-01-25 18:00:00|10967.9|10965.9|10967.9|10965.9|10972.9|10970.9|10966.9|10964.9|52
1611597900000|2021-01-25 18:05:00|10967.4|10965.4|10967.4|10965.4|10970.4|10968.4|10962.9|10960.9|53
1611598200000|2021-01-25 18:10:00|10966.9|10964.9|10971.9|10969.9|10973.9|10971.9|10966.9|10964.9|45
1611598500000|2021-01-25 18:15:00|10972.4|10970.4|10971.4|10969.4|10973.9|10971.9|10969.4|10967.4|13
1611598800000|2021-01-25 18:20:00|10970.9|10968.9|10973.9|10971.9|10976.9|10974.9|10967.4|10965.4|35
1611599100000|2021-01-25 18:25:00|10974.4|10972.4|10974.4|10972.4|10977.4|10975.4|10972.4|10970.4|13
1611599400000|2021-01-25 18:30:00|10974.9|10972.9|10973.4|10971.4|10976.4|10974.4|10972.4|10970.4|9
1611599700000|2021-01-25 18:35:00|10973.9|10971.9|10976.9|10974.9|10978.4|10976.4|10972.9|10970.9|8
1611600000000|2021-01-25 18:40:00|10977.4|10975.4|10973.9|10971.9|10978.4|10976.4|10972.4|10970.4|16
1611600300000|2021-01-25 18:45:00|10973.4|10971.4|10971.9|10969.9|10976.4|10974.4|10968.9|10966.9|49
1611600600000|2021-01-25 18:50:00|10972.4|10970.4|10961.9|10959.9|10972.4|10970.4|10961.4|10959.4|6
1611600900000|2021-01-25 18:55:00|10962.4|10960.4|10967.9|10965.9|10968.4|10966.4|10961.4|10959.4|11
1611601200000|2021-01-25 19:00:00|10968.4|10966.4|10969.4|10967.4|10969.4|10967.4|10962.9|10960.9|1
1611601500000|2021-01-25 19:05:00|10969.9|10967.9|10973.9|10971.9|10977.4|10975.4|10968.4|10966.4|34
1611601800000|2021-01-25 19:10:00|10974.4|10972.4|10965.9|10963.9|10974.4|10972.4|10965.4|10963.4|32
1611602100000|2021-01-25 19:15:00|10965.4|10963.4|10965.9|10963.9|10968.4|10966.4|10961.4|10959.4|3
1611602400000|2021-01-25 19:20:00|10966.4|10964.4|10971.4|10969.4|10972.4|10970.4|10965.4|10963.4|6
1611602700000|2021-01-25 19:25:00|10970.9|10968.9|10972.9|10970.9|10973.4|10971.4|10964.9|10962.9|9
1611603000000|2021-01-25 19:30:00|10972.4|10970.4|10974.9|10972.9|10976.4|10974.4|10971.9|10969.9|6
1611603300000|2021-01-25 19:35:00|10974.4|10972.4|10973.9|10971.9|10975.4|10973.4|10971.9|10969.9|6
1611603600000|2021-01-25 19:40:00|10973.4|10971.4|10977.9|10975.9|10978.9|10976.9|10973.4|10971.4|0
1611603900000|2021-01-25 19:45:00|10977.4|10975.4|10978.9|10976.9|10980.9|10978.9|10977.4|10975.4|1
1611604200000|2021-01-25 19:50:00|10979.4|10977.4|10975.4|10973.4|10980.9|10978.9|10974.9|10972.9|7
1611604500000|2021-01-25 19:55:00|10974.9|10972.9|10972.4|10970.4|10976.9|10974.9|10969.9|10967.9|27
1611604800000|2021-01-25 20:00:00|10971.9|10969.9|10973.4|10971.4|10973.9|10971.9|10971.9|10969.9|0
1611605100000|2021-01-25 20:05:00|10973.9|10971.9|10977.9|10975.9|10978.9|10976.9|10973.4|10971.4|2
1611605400000|2021-01-25 20:10:00|10977.4|10975.4|10970.4|10968.4|10978.9|10976.9|10968.9|10966.9|39
1611605700000|2021-01-25 20:15:00|10970.9|10968.9|10974.9|10972.9|10974.9|10972.9|10967.9|10965.9|3
1611606000000|2021-01-25 20:20:00|10975.4|10973.4|10973.9|10971.9|10978.4|10976.4|10972.4|10970.4|11
1611606300000|2021-01-25 20:25:00|10973.4|10971.4|10973.9|10971.9|10977.9|10975.9|10972.9|10970.9|7
1611606600000|2021-01-25 20:30:00|10973.4|10971.4|10973.4|10971.4|10974.9|10972.9|10970.9|10968.9|10
1611606900000|2021-01-25 20:35:00|10972.9|10970.9|10979.4|10977.4|10980.9|10978.9|10972.4|10970.4|14
1611607200000|2021-01-25 20:40:00|10979.9|10977.9|10982.9|10980.9|10983.4|10981.4|10978.9|10976.9|15
1611607500000|2021-01-25 20:45:00|10983.4|10981.4|10989.4|10987.4|10991.9|10989.9|10982.4|10980.4|73
1611607800000|2021-01-25 20:50:00|10989.9|10987.9|10996.4|10994.4|10996.4|10994.4|10989.9|10987.9|24
1611608100000|2021-01-25 20:55:00|10996.9|10994.9|11003.5|10997.5|11006.9|11004.9|10996.4|10994.4|36
1611608400000|2021-01-25 21:00:00|11003.7|10997.7|11011.1|11005.1|11016.5|11010.5|11003.7|10997.7|0
1611608700000|2021-01-25 21:05:00|11010.6|11004.6|11011.8|11005.8|11015.1|11009.1|11008.8|11002.8|0
1611609000000|2021-01-25 21:10:00|11012|11006|11012.1|11006.1|11013.5|11007.5|11010|11004|0
1611609300000|2021-01-25 21:15:00|11012|11006|11012.7|11006.7|11012.7|11006.7|11010.8|11004.8|0
1611609600000|2021-01-25 21:20:00|11012.4|11006.4|11012.3|11006.3|11013.1|11007.1|11012|11006|0
1611609900000|2021-01-25 21:25:00|11012|11006|11011.6|11005.6|11012.3|11006.3|11011.1|11005.1|0
1611610200000|2021-01-25 21:30:00|11011.4|11005.4|11012.5|11006.5|11013.6|11007.6|11008.7|11002.7|0
1611610500000|2021-01-25 21:35:00|11012.4|11006.4|11010.4|11004.4|11012.6|11006.6|11009.1|11003.1|0
1611610800000|2021-01-25 21:40:00|11010.5|11004.5|11010.9|11004.9|11011.5|11005.5|11010.4|11004.4|0
1611611100000|2021-01-25 21:45:00|11010.4|11004.4|11009.6|11003.6|11011.5|11005.5|11009.6|11003.6|0
1611611400000|2021-01-25 21:50:00|11009.7|11003.7|11010.3|11004.3|11010.4|11004.4|11007.3|11001.3|0
1611611700000|2021-01-25 21:55:00|11010.2|11004.2|11009.4|11003.4|11011.4|11005.4|11007.9|11001.9|0
1611612000000|2021-01-25 22:00:00|11009.2|11003.2|11010.3|11004.3|11010.3|11004.3|11008.7|11002.7|0
1611612300000|2021-01-25 22:05:00|11010.6|11004.6|11010.6|11004.6|11010.6|11004.6|11010.1|11004.1|0
1611612600000|2021-01-25 22:10:00|11011|11005|11011|11005|11011|11005|11011|11005|0
1611612900000|2021-01-25 22:15:00|11010.8|11004.8|11010.1|11004.1|11010.8|11004.8|11009.2|11003.2|0
1611613200000|2021-01-25 22:20:00|11009.2|11003.2|11009.5|11003.5|11010.1|11004.1|11009|11003|0
1611613500000|2021-01-25 22:25:00|11009.8|11003.8|11008.2|11002.2|11009.8|11003.8|11008.2|11002.2|0
1611613800000|2021-01-25 22:30:00|11008.4|11002.4|11008.4|11002.4|11008.4|11002.4|11008.2|11002.2|0
1611614100000|2021-01-25 22:35:00|11008.2|11002.2|11008.6|11002.6|11008.8|11002.8|11008.2|11002.2|0
1611614400000|2021-01-25 22:40:00|11008.4|11002.4|11009.1|11003.1|11009.1|11003.1|11008.4|11002.4|0
1611614700000|2021-01-25 22:45:00|11008.8|11002.8|11008.6|11002.6|11009.1|11003.1|11007.7|11001.7|0
1611615000000|2021-01-25 22:50:00|11008.8|11002.8|11008.4|11002.4|11009.5|11003.5|11007.9|11001.9|0
1611615300000|2021-01-25 22:55:00|11007.9|11001.9|11007.7|11001.7|11008.2|11002.2|11007.7|11001.7|0
1611615600000|2021-01-25 23:00:00|11007.4|11001.4|11008.1|11002.1|11008.7|11002.7|11000.8|10994.8|0
1611615900000|2021-01-25 23:05:00|11008.2|11002.2|11006.5|11000.5|11009.2|11003.2|11005.7|10999.7|0
1611616200000|2021-01-25 23:10:00|11006.4|11000.4|11006.2|11000.2|11006.5|11000.5|11005.4|10999.4|0
1611616500000|2021-01-25 23:15:00|11006.3|11000.3|11013.2|11007.2|11014.3|11008.3|11006.2|11000.2|0
1611616800000|2021-01-25 23:20:00|11013.3|11007.3|11013.1|11007.1|11013.8|11007.8|11008.5|11002.5|0
1611617100000|2021-01-25 23:25:00|11012.6|11006.6|11010.7|11004.7|11013.1|11007.1|11010.7|11004.7|0
1611617400000|2021-01-25 23:30:00|11010.8|11004.8|11013.7|11007.7|11014.2|11008.2|11010.7|11004.7|0
1611617700000|2021-01-25 23:35:00|11013.8|11007.8|11012.9|11006.9|11014.2|11008.2|11012.9|11006.9|0
1611618000000|2021-01-25 23:40:00|11013|11007|11011.6|11005.6|11013.4|11007.4|11011|11005|0
1611618300000|2021-01-25 23:45:00|11011.3|11005.3|11009.4|11003.4|11011.6|11005.6|11009.4|11003.4|0
1611618600000|2021-01-25 23:50:00|11009.6|11003.6|11009.4|11003.4|11011.6|11005.6|11009.1|11003.1|0
1611618900000|2021-01-25 23:55:00|11009.3|11003.3|11008.3|11002.3|11010.5|11004.5|11007.7|11001.7|0
1611619200000|2021-01-26 00:00:00|11008.2|11002.2|11007.4|11001.4|11009.4|11003.4|11003.1|10997.1|0
1611619500000|2021-01-26 00:05:00|11007.5|11001.5|11008.5|11002.5|11010.2|11004.2|11006.9|11000.9|0
1611619800000|2021-01-26 00:10:00|11008.3|11002.3|11006.2|11000.2|11010.2|11004.2|11006.2|11000.2|0
1611620100000|2021-01-26 00:15:00|11005.7|10999.7|10998.5|10992.5|11005.7|10999.7|10993.8|10987.8|0
1611620400000|2021-01-26 00:20:00|10998.4|10992.4|10998.5|10992.5|10998.6|10992.6|10993.6|10987.6|0
1611620700000|2021-01-26 00:25:00|10998.4|10992.4|10992.8|10986.8|10998.4|10992.4|10991.2|10985.2|0
1611621000000|2021-01-26 00:30:00|10993.2|10987.2|10987.9|10981.9|10994.1|10988.1|10986.7|10980.7|0
1611621300000|2021-01-26 00:35:00|10987.5|10981.5|10985.7|10979.7|10993|10987|10984.5|10978.5|0
1611621600000|2021-01-26 00:40:00|10985.3|10979.3|10977|10971|10985.7|10979.7|10976.8|10970.8|0
1611621900000|2021-01-26 00:45:00|10976.9|10970.9|10977.2|10971.2|10978.3|10972.3|10974.5|10968.5|0
1611622200000|2021-01-26 00:50:00|10977.3|10971.3|10987|10981|10987.1|10981.1|10977.2|10971.2|0
1611622500000|2021-01-26 00:55:00|10987.1|10981.1|10982|10976|10987.1|10981.1|10981.9|10975.9|0
1611622800000|2021-01-26 01:00:00|10982.8|10976.8|10987|10981|10987|10981|10982.1|10976.1|0
1611623100000|2021-01-26 01:05:00|10987.1|10981.1|10986.9|10980.9|10989.5|10983.5|10986.9|10980.9|0
1611623400000|2021-01-26 01:10:00|10986|10980|10977.4|10971.4|10986|10980|10974.9|10968.9|0
1611623700000|2021-01-26 01:15:00|10977.3|10971.3|10972.6|10966.6|10977.4|10971.4|10972.5|10966.5|0
1611624000000|2021-01-26 01:20:00|10972.5|10966.5|10970.1|10964.1|10977.4|10971.4|10970.1|10964.1|0
1611624300000|2021-01-26 01:25:00|10970|10964|10967.1|10961.1|10970.1|10964.1|10967|10961|0
1611624600000|2021-01-26 01:30:00|10967|10961|10969.8|10963.8|10972.2|10966.2|10967|10961|0
1611624900000|2021-01-26 01:35:00|10970.6|10964.6|10974.7|10968.7|10974.7|10968.7|10970.6|10964.6|0
1611625200000|2021-01-26 01:40:00|10974.8|10968.8|10971|10965|10974.8|10968.8|10967.3|10961.3|0
1611625500000|2021-01-26 01:45:00|10970.6|10964.6|10970|10964|10970.6|10964.6|10962.6|10956.6|0
1611625800000|2021-01-26 01:50:00|10969.9|10963.9|10975.5|10969.5|10978.1|10972.1|10969.9|10963.9|0
1611626100000|2021-01-26 01:55:00|10975.6|10969.6|10973.1|10967.1|10978|10972|10973|10967|0
1611626400000|2021-01-26 02:00:00|10973.2|10967.2|10974.3|10968.3|10978.1|10972.1|10973.1|10967.1|0
1611626700000|2021-01-26 02:05:00|10973.9|10967.9|10970.5|10964.5|10975.5|10969.5|10970.4|10964.4|0
1611627000000|2021-01-26 02:10:00|10970.4|10964.4|10972.8|10966.8|10972.8|10966.8|10970.3|10964.3|0
1611627300000|2021-01-26 02:15:00|10972.9|10966.9|10967.8|10961.8|10974.2|10968.2|10967.8|10961.8|0
1611627600000|2021-01-26 02:20:00|10967|10961|10965.1|10959.1|10967|10961|10962.5|10956.5|0
1611627900000|2021-01-26 02:25:00|10965|10959|10967.7|10961.7|10967.7|10961.7|10963.8|10957.8|0
1611628200000|2021-01-26 02:30:00|10967.6|10961.6|10962.6|10956.6|10967.6|10961.6|10959.9|10953.9|0
1611628500000|2021-01-26 02:35:00|10962.7|10956.7|10960.1|10954.1|10965.3|10959.3|10960|10954|0
1611628800000|2021-01-26 02:40:00|10960|10954|10962.5|10956.5|10962.5|10956.5|10959.9|10953.9|0
1611629100000|2021-01-26 02:45:00|10960.1|10954.1|10962.7|10956.7|10962.7|10956.7|10960.1|10954.1|0
1611629400000|2021-01-26 02:50:00|10962.8|10956.8|10962.6|10956.6|10965.2|10959.2|10960.1|10954.1|0
1611629700000|2021-01-26 02:55:00|10962.7|10956.7|10960.2|10954.2|10962.8|10956.8|10960.1|10954.1|0
1611630000000|2021-01-26 03:00:00|10960.1|10954.1|10959.9|10953.9|10960.1|10954.1|10957.5|10951.5|0
1611630300000|2021-01-26 03:05:00|10959.1|10953.1|10962.2|10956.2|10962.3|10956.3|10957.2|10951.2|0
1611630600000|2021-01-26 03:10:00|10962.3|10956.3|10964.8|10958.8|10964.9|10958.9|10962.2|10956.2|0
1611630900000|2021-01-26 03:15:00|10964.7|10958.7|10964.8|10958.8|10967.3|10961.3|10962.3|10956.3|0
1611631200000|2021-01-26 03:20:00|10962.5|10956.5|10962.4|10956.4|10963.6|10957.6|10958.6|10952.6|0
1611631500000|2021-01-26 03:25:00|10962.3|10956.3|10964.9|10958.9|10964.9|10958.9|10959.9|10953.9|0
1611631800000|2021-01-26 03:30:00|10964.5|10958.5|10960.3|10954.3|10965.2|10959.2|10959.9|10953.9|0
1611632100000|2021-01-26 03:35:00|10960.4|10954.4|10960.3|10954.3|10962.8|10956.8|10956.6|10950.6|0
1611632400000|2021-01-26 03:40:00|10960.2|10954.2|10962.7|10956.7|10962.8|10956.8|10957.9|10951.9|0
1611632700000|2021-01-26 03:45:00|10962.8|10956.8|10960.3|10954.3|10962.8|10956.8|10959.2|10953.2|0
1611633000000|2021-01-26 03:50:00|10960.4|10954.4|10960.6|10954.6|10963|10957|10960.4|10954.4|0
1611633300000|2021-01-26 03:55:00|10960.5|10954.5|10963|10957|10963|10957|10960.5|10954.5|0
1611633600000|2021-01-26 04:00:00|10963.1|10957.1|10965.4|10959.4|10965.4|10959.4|10963|10957|0
1611633900000|2021-01-26 04:05:00|10965.3|10959.3|10967.7|10961.7|10967.7|10961.7|10965.2|10959.2|0
1611634500000|2021-01-26 04:15:00|10967.6|10961.6|10965|10959|10967.7|10961.7|10965|10959|0
1611634800000|2021-01-26 04:20:00|10965.1|10959.1|10965.1|10959.1|10965.2|10959.2|10965.1|10959.1|0
1611635100000|2021-01-26 04:25:00|10965.2|10959.2|10962.6|10956.6|10965.2|10959.2|10962.5|10956.5|0
1611635400000|2021-01-26 04:30:00|10962.5|10956.5|10951.6|10945.6|10962.5|10956.5|10951.5|10945.5|0
1611635700000|2021-01-26 04:35:00|10951.7|10945.7|10944.3|10938.3|10954.2|10948.2|10943.7|10937.7|0
1611636000000|2021-01-26 04:40:00|10945|10939|10947.8|10941.8|10949|10943|10943.9|10937.9|0
1611636300000|2021-01-26 04:45:00|10948.2|10942.2|10949.2|10943.2|10949.2|10943.2|10946.5|10940.5|0
1611636600000|2021-01-26 04:50:00|10949.3|10943.3|10948|10942|10949.4|10943.4|10946.8|10940.8|0
1611636900000|2021-01-26 04:55:00|10946.8|10940.8|10946.9|10940.9|10949.2|10943.2|10946.6|10940.6|0
1611637200000|2021-01-26 05:00:00|10947|10941|10949.8|10943.8|10952.3|10946.3|10946.9|10940.9|0
1611637500000|2021-01-26 05:05:00|10949.9|10943.9|10949.9|10943.9|10952.3|10946.3|10949.7|10943.7|0
1611637800000|2021-01-26 05:10:00|10950|10944|10957.7|10951.7|10957.7|10951.7|10950|10944|0
1611638100000|2021-01-26 05:15:00|10957.8|10951.8|10955|10949|10957.8|10951.8|10952.7|10946.7|0
1611638400000|2021-01-26 05:20:00|10955.1|10949.1|10952.5|10946.5|10955.1|10949.1|10949.8|10943.8|0
1611638700000|2021-01-26 05:25:00|10952.4|10946.4|10952.4|10946.4|10955|10949|10952.1|10946.1|0
1611639000000|2021-01-26 05:30:00|10952.5|10946.5|10952.3|10946.3|10955|10949|10952.3|10946.3|0
1611639300000|2021-01-26 05:35:00|10952.2|10946.2|10954.9|10948.9|10955|10949|10952.2|10946.2|0
1611639600000|2021-01-26 05:40:00|10954.8|10948.8|10952.2|10946.2|10954.8|10948.8|10952.2|10946.2|0
1611639900000|2021-01-26 05:45:00|10952.3|10946.3|10957.9|10951.9|10959.2|10953.2|10949.6|10943.6|0
1611640200000|2021-01-26 05:50:00|10957.8|10951.8|10957.7|10951.7|10957.8|10951.8|10955.3|10949.3|0
1611640500000|2021-01-26 05:55:00|10957.3|10951.3|10955.3|10949.3|10958|10952|10955.3|10949.3|0
1611640800000|2021-01-26 06:00:00|10954.9|10948.9|10947.8|10941.8|10955.4|10949.4|10947.6|10941.6|0
1611641100000|2021-01-26 06:05:00|10947.7|10941.7|10948.3|10942.3|10948.3|10942.3|10945.1|10939.1|0
1611641400000|2021-01-26 06:10:00|10948.4|10942.4|10948.5|10942.5|10950.8|10944.8|10947.2|10941.2|0
1611641700000|2021-01-26 06:15:00|10948.6|10942.6|10951.1|10945.1|10952.4|10946.4|10948.6|10942.6|0
1611642000000|2021-01-26 06:20:00|10950.7|10944.7|10951.1|10945.1|10951.3|10945.3|10945.2|10939.2|0
1611642300000|2021-01-26 06:25:00|10951.2|10945.2|10948.7|10942.7|10951.2|10945.2|10946.2|10940.2|0
1611642600000|2021-01-26 06:30:00|10947.9|10941.9|10946.4|10940.4|10948.9|10942.9|10945.2|10939.2|0
1611642900000|2021-01-26 06:35:00|10946.3|10940.3|10939.1|10933.1|10946.4|10940.4|10938.8|10932.8|0
1611643200000|2021-01-26 06:40:00|10938.9|10932.9|10936.8|10930.8|10939|10933|10934.3|10928.3|0
1611643500000|2021-01-26 06:45:00|10938.3|10932.3|10941|10935|10941.1|10935.1|10937.6|10931.6|0
1611643800000|2021-01-26 06:50:00|10941.8|10935.8|10947.1|10941.1|10948.3|10942.3|10941.8|10935.8|0
1611644100000|2021-01-26 06:55:00|10947.5|10941.5|10936.4|10930.4|10948.3|10942.3|10934.1|10928.1|0
1611644400000|2021-01-26 07:00:00|10919.9|10917.9|10928.4|10926.4|10930.4|10928.4|10907.4|10905.4|358
1611644700000|2021-01-26 07:05:00|10927.4|10925.4|10922.4|10920.4|10929.9|10927.9|10918.4|10916.4|249
1611645000000|2021-01-26 07:10:00|10921.9|10919.9|10922.4|10920.4|10928.4|10926.4|10918.9|10916.9|78
1611645300000|2021-01-26 07:15:00|10922.9|10920.9|10924.4|10922.4|10925.9|10923.9|10920.4|10918.4|61
1611645600000|2021-01-26 07:20:00|10924.9|10922.9|10928.4|10926.4|10929.4|10927.4|10924.4|10922.4|33
1611645900000|2021-01-26 07:25:00|10927.9|10925.9|10933.9|10931.9|10935.4|10933.4|10927.4|10925.4|37
1611646200000|2021-01-26 07:30:00|10933.4|10931.4|10938.4|10936.4|10938.4|10936.4|10933.4|10931.4|39
1611646500000|2021-01-26 07:35:00|10937.9|10935.9|10934.4|10932.4|10937.9|10935.9|10933.4|10931.4|39
1611646800000|2021-01-26 07:40:00|10933.9|10931.9|10941.9|10939.9|10942.4|10940.4|10933.9|10931.9|27
1611647100000|2021-01-26 07:45:00|10942.4|10940.4|10941.4|10939.4|10945.4|10943.4|10940.4|10938.4|44
1611647400000|2021-01-26 07:50:00|10941.9|10939.9|10948.4|10946.4|10950.9|10948.9|10940.4|10938.4|66
1611647700000|2021-01-26 07:55:00|10947.9|10945.9|10926.4|10924.4|10954.4|10952.4|10926.4|10924.4|245
1611648000000|2021-01-26 08:00:00|10929.9|10927.9|10933.4|10931.4|10949.9|10947.9|10926.4|10924.4|1087
1611648300000|2021-01-26 08:05:00|10932.9|10930.9|10941.4|10939.4|10948.4|10946.4|10927.4|10925.4|856
1611648600000|2021-01-26 08:10:00|10940.9|10938.9|10956.4|10954.4|10960.4|10958.4|10938.9|10936.9|455
1611648900000|2021-01-26 08:15:00|10956.9|10954.9|10958.4|10956.4|10969.4|10967.4|10949.4|10947.4|664
1611649200000|2021-01-26 08:20:00|10958.9|10956.9|10950.4|10948.4|10963.4|10961.4|10949.9|10947.9|324
1611649500000|2021-01-26 08:25:00|10950.9|10948.9|10951.9|10949.9|10952.9|10950.9|10944.9|10942.9|300
1611649800000|2021-01-26 08:30:00|10952.4|10950.4|10951.4|10949.4|10957.4|10955.4|10948.4|10946.4|264
1611650100000|2021-01-26 08:35:00|10950.9|10948.9|10958.4|10956.4|10961.4|10959.4|10950.9|10948.9|219
1611650400000|2021-01-26 08:40:00|10957.9|10955.9|10961.4|10959.4|10964.9|10962.9|10957.4|10955.4|159
1611650700000|2021-01-26 08:45:00|10961.9|10959.9|10970.4|10968.4|10972.9|10970.9|10959.9|10957.9|231
1611651000000|2021-01-26 08:50:00|10970.9|10968.9|10971.9|10969.9|10979.9|10977.9|10968.9|10966.9|368
1611651300000|2021-01-26 08:55:00|10971.4|10969.4|10976.7|10974.7|10979.2|10977.2|10969.7|10967.7|391
1611651600000|2021-01-26 09:00:00|10977.7|10975.7|10981.7|10979.7|10990.2|10988.2|10977.2|10975.2|416
1611651900000|2021-01-26 09:05:00|10982.2|10980.2|10982.7|10980.7|10985.2|10983.2|10979.2|10977.2|201
1611652200000|2021-01-26 09:10:00|10983.2|10981.2|10984.2|10982.2|10988.2|10986.2|10979.2|10977.2|263
1611652500000|2021-01-26 09:15:00|10984.7|10982.7|10985.7|10983.7|10986.7|10984.7|10980.2|10978.2|150
1611652800000|2021-01-26 09:20:00|10986.2|10984.2|10987.7|10985.7|10988.2|10986.2|10983.2|10981.2|216
1611653100000|2021-01-26 09:25:00|10987.2|10985.2|10981.7|10979.7|10988.2|10986.2|10979.2|10977.2|367
1611653400000|2021-01-26 09:30:00|10982.7|10980.7|10987.7|10985.7|10989.2|10987.2|10982.7|10980.7|166
1611653700000|2021-01-26 09:35:00|10988.2|10986.2|10981.7|10979.7|10991.7|10989.7|10980.7|10978.7|175
1611654000000|2021-01-26 09:40:00|10982.2|10980.2|10978.7|10976.7|10985.2|10983.2|10976.7|10974.7|119
1611654300000|2021-01-26 09:45:00|10979.2|10977.2|10976.7|10974.7|10979.2|10977.2|10973.2|10971.2|185
1611654600000|2021-01-26 09:50:00|10976.2|10974.2|10971.7|10969.7|10978.7|10976.7|10970.2|10968.2|169
1611654900000|2021-01-26 09:55:00|10972.2|10970.2|10972.7|10970.7|10974.2|10972.2|10967.2|10965.2|182
1611655200000|2021-01-26 10:00:00|10973.7|10971.7|10966.7|10964.7|10975.2|10973.2|10964.7|10962.7|123
1611655500000|2021-01-26 10:05:00|10966.2|10964.2|10967.2|10965.2|10968.7|10966.7|10965.2|10963.2|160
1611655800000|2021-01-26 10:10:00|10966.7|10964.7|10967.7|10965.7|10969.2|10967.2|10965.2|10963.2|91
1611656100000|2021-01-26 10:15:00|10967.2|10965.2|10967.7|10965.7|10970.2|10968.2|10965.2|10963.2|133
1611656400000|2021-01-26 10:20:00|10968.2|10966.2|10973.7|10971.7|10975.2|10973.2|10967.2|10965.2|126
1611656700000|2021-01-26 10:25:00|10973.2|10971.2|10973.7|10971.7|10978.2|10976.2|10971.7|10969.7|97
1611657000000|2021-01-26 10:30:00|10973.2|10971.2|10974.7|10972.7|10977.7|10975.7|10972.2|10970.2|73
1611657300000|2021-01-26 10:35:00|10974.2|10972.2|10975.7|10973.7|10976.2|10974.2|10973.7|10971.7|71
1611657600000|2021-01-26 10:40:00|10976.2|10974.2|10973.7|10971.7|10979.7|10977.7|10973.2|10971.2|150
1611657900000|2021-01-26 10:45:00|10974.2|10972.2|10975.7|10973.7|10975.7|10973.7|10968.2|10966.2|109
1611658200000|2021-01-26 10:50:00|10975.2|10973.2|10976.7|10974.7|10977.7|10975.7|10973.2|10971.2|114
1611658500000|2021-01-26 10:55:00|10976.2|10974.2|10984.7|10982.7|10984.7|10982.7|10974.2|10972.2|125
1611658800000|2021-01-26 11:00:00|10984.2|10982.2|10986.7|10984.7|10987.2|10985.2|10981.2|10979.2|139
1611659100000|2021-01-26 11:05:00|10987.2|10985.2|10988.2|10986.2|10989.2|10987.2|10981.2|10979.2|193
1611659400000|2021-01-26 11:10:00|10988.7|10986.7|10988.2|10986.2|10991.2|10989.2|10987.7|10985.7|61
1611659700000|2021-01-26 11:15:00|10988.7|10986.7|10985.2|10983.2|10989.2|10987.2|10983.2|10981.2|155
1611660000000|2021-01-26 11:20:00|10984.7|10982.7|10975.7|10973.7|10984.7|10982.7|10973.7|10971.7|98
1611660300000|2021-01-26 11:25:00|10976.2|10974.2|10978.2|10976.2|10978.2|10976.2|10974.2|10972.2|71
1611660600000|2021-01-26 11:30:00|10978.7|10976.7|10984.2|10982.2|10987.2|10985.2|10978.2|10976.2|114
1611660900000|2021-01-26 11:35:00|10984.7|10982.7|10983.2|10981.2|10986.2|10984.2|10981.7|10979.7|214
1611661200000|2021-01-26 11:40:00|10983.7|10981.7|10990.2|10988.2|10990.7|10988.7|10983.2|10981.2|234
1611661500000|2021-01-26 11:45:00|10989.7|10987.7|10996.7|10994.7|10998.7|10996.7|10987.2|10985.2|262
1611661800000|2021-01-26 11:50:00|10997.2|10995.2|11001.7|10999.7|11002.2|11000.2|10995.7|10993.7|260
1611662100000|2021-01-26 11:55:00|11002.2|11000.2|10994.7|10992.7|11002.2|11000.2|10993.7|10991.7|174
1611662400000|2021-01-26 12:00:00|10994.2|10992.2|10992.7|10990.7|10997.2|10995.2|10991.2|10989.2|127
1611662700000|2021-01-26 12:05:00|10993.2|10991.2|11000.2|10998.2|11001.7|10999.7|10993.2|10991.2|235
1611663000000|2021-01-26 12:10:00|11000.7|10998.7|11000.7|10998.7|11002.2|11000.2|10997.2|10995.2|284
1611663300000|2021-01-26 12:15:00|11001.2|10999.2|10999.7|10997.7|11002.2|11000.2|10997.2|10995.2|69
1611663600000|2021-01-26 12:20:00|11000.2|10998.2|11003.2|11001.2|11004.7|11002.7|11000.2|10998.2|182
1611663900000|2021-01-26 12:25:00|11004.2|11002.2|11007.2|11005.2|11007.7|11005.7|11003.2|11001.2|97
1611664200000|2021-01-26 12:30:00|11007.7|11005.7|11001.2|10999.2|11008.2|11006.2|11001.2|10999.2|154
1611664500000|2021-01-26 12:35:00|11000.7|10998.7|11004.7|11002.7|11004.7|11002.7|10999.2|10997.2|104
1611664800000|2021-01-26 12:40:00|11004.6|11002.6|11001.6|10999.6|11007.6|11005.6|10999.1|10997.1|82
1611665100000|2021-01-26 12:45:00|11002.1|11000.1|10996.1|10994.1|11004.6|11002.6|10996.1|10994.1|61
1611665400000|2021-01-26 12:50:00|10995.6|10993.6|11000.1|10998.1|11003.1|11001.1|10995.1|10993.1|94
1611665700000|2021-01-26 12:55:00|10999.6|10997.6|11005.6|11003.6|11006.1|11004.1|10998.1|10996.1|80
1611666000000|2021-01-26 13:00:00|11006.6|11004.6|11006.1|11004.1|11010.6|11008.6|11005.1|11003.1|122
1611666300000|2021-01-26 13:05:00|11006.6|11004.6|11012.1|11010.1|11013.1|11011.1|11005.1|11003.1|123
1611666600000|2021-01-26 13:10:00|11011.6|11009.6|11005.1|11003.1|11013.1|11011.1|11004.1|11002.1|192
1611666900000|2021-01-26 13:15:00|11004.6|11002.6|11002.6|11000.6|11006.1|11004.1|10999.1|10997.1|120
1611667200000|2021-01-26 13:20:00|11002.1|11000.1|11001.6|10999.6|11004.1|11002.1|10999.1|10997.1|205
1611667500000|2021-01-26 13:25:00|11001.1|10999.1|10987.6|10985.6|11001.1|10999.1|10986.6|10984.6|201
1611667800000|2021-01-26 13:30:00|10988.1|10986.1|10990.6|10988.6|10991.6|10989.6|10984.1|10982.1|164
1611668100000|2021-01-26 13:35:00|10991.1|10989.1|10988.1|10986.1|10991.1|10989.1|10985.1|10983.1|122
1611668400000|2021-01-26 13:40:00|10988.6|10986.6|10995.1|10993.1|10995.1|10993.1|10987.6|10985.6|181
1611668700000|2021-01-26 13:45:00|10994.6|10992.6|10994.1|10992.1|10997.1|10995.1|10992.1|10990.1|95
1611669000000|2021-01-26 13:50:00|10994.6|10992.6|10987.1|10985.1|10995.6|10993.6|10986.6|10984.6|68
1611669300000|2021-01-26 13:55:00|10987.6|10985.6|10987.6|10985.6|10990.1|10988.1|10985.6|10983.6|85
1611669600000|2021-01-26 14:00:00|10987.1|10985.1|10988.6|10986.6|10989.1|10987.1|10985.1|10983.1|223
1611669900000|2021-01-26 14:05:00|10989.1|10987.1|10987.1|10985.1|10990.6|10988.6|10984.1|10982.1|248
1611670200000|2021-01-26 14:10:00|10986.6|10984.6|10992.1|10990.1|10992.6|10990.6|10985.1|10983.1|173
1611670500000|2021-01-26 14:15:00|10992.6|10990.6|10990.6|10988.6|10993.1|10991.1|10988.1|10986.1|95
1611670800000|2021-01-26 14:20:00|10991.1|10989.1|10974.6|10972.6|10991.1|10989.1|10974.6|10972.6|193
1611671100000|2021-01-26 14:25:00|10975.1|10973.1|10973.6|10971.6|10981.6|10979.6|10972.6|10970.6|371
1611671400000|2021-01-26 14:30:00|10973.1|10971.1|10963.6|10961.6|10981.6|10979.6|10960.6|10958.6|642
1611671700000|2021-01-26 14:35:00|10963.1|10961.1|10964.6|10962.6|10970.1|10968.1|10955.1|10953.1|527
1611672000000|2021-01-26 14:40:00|10964.1|10962.1|10972.6|10970.6|10973.1|10971.1|10960.1|10958.1|371
1611672300000|2021-01-26 14:45:00|10972.1|10970.1|10971.1|10969.1|10974.6|10972.6|10967.1|10965.1|407
1611672600000|2021-01-26 14:50:00|10971.6|10969.6|10965.1|10963.1|10971.6|10969.6|10959.1|10957.1|384
1611672900000|2021-01-26 14:55:00|10965.6|10963.6|10963.6|10961.6|10973.1|10971.1|10963.1|10961.1|190
1611673200000|2021-01-26 15:00:00|10964.6|10962.6|10969.1|10967.1|10976.1|10974.1|10964.1|10962.1|312
1611673500000|2021-01-26 15:05:00|10968.6|10966.6|10965.1|10963.1|10973.6|10971.6|10964.1|10962.1|275
1611673800000|2021-01-26 15:10:00|10966.1|10964.1|10955.6|10953.6|10967.1|10965.1|10953.1|10951.1|291
1611674100000|2021-01-26 15:15:00|10955.1|10953.1|10959.6|10957.6|10965.1|10963.1|10952.6|10950.6|340
1611674400000|2021-01-26 15:20:00|10960.1|10958.1|10950.1|10948.1|10963.1|10961.1|10948.6|10946.6|289
1611674700000|2021-01-26 15:25:00|10949.6|10947.6|10966.1|10964.1|10966.6|10964.6|10949.1|10947.1|397
1611675000000|2021-01-26 15:30:00|10966.6|10964.6|10956.1|10954.1|10972.1|10970.1|10954.6|10952.6|280
1611675300000|2021-01-26 15:35:00|10956.6|10954.6|10960.1|10958.1|10964.1|10962.1|10955.1|10953.1|257
1611675600000|2021-01-26 15:40:00|10960.6|10958.6|10957.6|10955.6|10963.6|10961.6|10954.1|10952.1|151
1611675900000|2021-01-26 15:45:00|10957.1|10955.1|10958.1|10956.1|10965.1|10963.1|10957.1|10955.1|118
1611676200000|2021-01-26 15:50:00|10957.1|10955.1|10957.1|10955.1|10961.6|10959.6|10955.1|10953.1|141
1611676500000|2021-01-26 15:55:00|10957.6|10955.6|10952.6|10950.6|10959.6|10957.6|10950.6|10948.6|182
1611676800000|2021-01-26 16:00:00|10953.1|10951.1|10952.6|10950.6|10956.1|10954.1|10947.6|10945.6|251
1611677100000|2021-01-26 16:05:00|10953.1|10951.1|10946.6|10944.6|10956.6|10954.6|10941.6|10939.6|292
1611677400000|2021-01-26 16:10:00|10947.1|10945.1|10948.6|10946.6|10951.6|10949.6|10946.1|10944.1|241
1611677700000|2021-01-26 16:15:00|10949.1|10947.1|10953.1|10951.1|10956.1|10954.1|10949.1|10947.1|320
1611678000000|2021-01-26 16:20:00|10952.6|10950.6|10954.1|10952.1|10959.1|10957.1|10951.1|10949.1|658
1611678300000|2021-01-26 16:25:00|10954.6|10952.6|10967.1|10965.1|10971.1|10969.1|10952.1|10950.1|1519
1611678600000|2021-01-26 16:30:00|10966.1|10964.1|10958.1|10956.1|10969.6|10967.6|10957.1|10955.1|1253
1611678900000|2021-01-26 16:35:00|10958.6|10956.6|10968.6|10966.6|10969.1|10967.1|10955.1|10953.1|355
1611679200000|2021-01-26 16:40:00|10968.1|10966.1|10959.1|10957.1|10968.1|10966.1|10959.1|10957.1|87
1611679500000|2021-01-26 16:45:00|10959.6|10957.6|10955.6|10953.6|10964.1|10962.1|10955.1|10953.1|109
1611679800000|2021-01-26 16:50:00|10955.1|10953.1|10963.6|10961.6|10966.6|10964.6|10955.1|10953.1|99
1611680100000|2021-01-26 16:55:00|10963.1|10961.1|10967.1|10965.1|10969.1|10967.1|10961.1|10959.1|201
1611680400000|2021-01-26 17:00:00|10966.6|10964.6|10964.1|10962.1|10967.1|10965.1|10962.1|10960.1|78
1611680700000|2021-01-26 17:05:00|10964.6|10962.6|10965.1|10963.1|10969.1|10967.1|10964.1|10962.1|35
1611681000000|2021-01-26 17:10:00|10966.1|10964.1|10965.6|10963.6|10966.6|10964.6|10964.1|10962.1|36
1611681300000|2021-01-26 17:15:00|10965.1|10963.1|10970.1|10968.1|10971.1|10969.1|10963.6|10961.6|46
1611681600000|2021-01-26 17:20:00|10969.1|10967.1|10972.1|10970.1|10974.1|10972.1|10967.6|10965.6|53
1611681900000|2021-01-26 17:25:00|10972.6|10970.6|10974.1|10972.1|10977.6|10975.6|10972.6|10970.6|40
1611682200000|2021-01-26 17:30:00|10973.6|10971.6|10974.1|10972.1|10975.1|10973.1|10971.6|10969.6|29
1611682500000|2021-01-26 17:35:00|10973.6|10971.6|10968.1|10966.1|10974.1|10972.1|10966.6|10964.6|39
1611682800000|2021-01-26 17:40:00|10967.6|10965.6|10962.6|10960.6|10968.6|10966.6|10962.1|10960.1|14
1611683100000|2021-01-26 17:45:00|10962.1|10960.1|10962.1|10960.1|10964.1|10962.1|10960.6|10958.6|12
1611683400000|2021-01-26 17:50:00|10961.6|10959.6|10968.6|10966.6|10969.1|10967.1|10961.6|10959.6|25
1611683700000|2021-01-26 17:55:00|10969.1|10967.1|10969.6|10967.6|10972.6|10970.6|10968.1|10966.1|25
1611684000000|2021-01-26 18:00:00|10969.1|10967.1|10972.6|10970.6|10973.1|10971.1|10968.6|10966.6|27
1611684300000|2021-01-26 18:05:00|10972.1|10970.1|10975.1|10973.1|10976.1|10974.1|10970.6|10968.6|25
1611684600000|2021-01-26 18:10:00|10974.6|10972.6|10976.6|10974.6|10977.6|10975.6|10974.1|10972.1|20
1611684900000|2021-01-26 18:15:00|10976.1|10974.1|10978.1|10976.1|10979.1|10977.1|10975.1|10973.1|25
1611685200000|2021-01-26 18:20:00|10977.6|10975.6|10973.6|10971.6|10977.6|10975.6|10973.6|10971.6|5
1611685500000|2021-01-26 18:25:00|10973.1|10971.1|10975.6|10973.6|10976.6|10974.6|10972.1|10970.1|8
1611685800000|2021-01-26 18:30:00|10975.1|10973.1|10977.6|10975.6|10979.6|10977.6|10973.1|10971.1|26
1611686100000|2021-01-26 18:35:00|10977.1|10975.1|10977.6|10975.6|10979.6|10977.6|10975.6|10973.6|16
1611686400000|2021-01-26 18:40:00|10978.1|10976.1|10981.6|10979.6|10983.1|10981.1|10977.6|10975.6|28
1611686700000|2021-01-26 18:45:00|10981.1|10979.1|10982.6|10980.6|10983.6|10981.6|10980.1|10978.1|18
1611687000000|2021-01-26 18:50:00|10983.1|10981.1|10983.1|10981.1|10983.1|10981.1|10981.1|10979.1|27
1611687300000|2021-01-26 18:55:00|10982.6|10980.6|10982.6|10980.6|10985.1|10983.1|10981.6|10979.6|28
1611687600000|2021-01-26 19:00:00|10983.1|10981.1|10985.1|10983.1|10985.1|10983.1|10982.1|10980.1|3
1611687900000|2021-01-26 19:05:00|10985.6|10983.6|10986.6|10984.6|10986.6|10984.6|10984.1|10982.1|9
1611688200000|2021-01-26 19:10:00|10986.1|10984.1|10988.6|10986.6|10989.1|10987.1|10984.1|10982.1|9
1611688500000|2021-01-26 19:15:00|10988.1|10986.1|10985.6|10983.6|10988.1|10986.1|10984.6|10982.6|7
1611688800000|2021-01-26 19:20:00|10986.1|10984.1|10985.6|10983.6|10988.1|10986.1|10985.6|10983.6|22
1611689100000|2021-01-26 19:25:00|10985.1|10983.1|10982.6|10980.6|10985.6|10983.6|10976.6|10974.6|19
1611689400000|2021-01-26 19:30:00|10982.1|10980.1|10984.6|10982.6|10985.6|10983.6|10981.6|10979.6|2
1611689700000|2021-01-26 19:35:00|10985.1|10983.1|10982.1|10980.1|10985.6|10983.6|10981.6|10979.6|9
1611690000000|2021-01-26 19:40:00|10981.6|10979.6|10982.6|10980.6|10982.6|10980.6|10980.6|10978.6|3
1611690300000|2021-01-26 19:45:00|10982.1|10980.1|10978.1|10976.1|10982.6|10980.6|10974.6|10972.6|11
1611690600000|2021-01-26 19:50:00|10977.6|10975.6|10982.1|10980.1|10982.1|10980.1|10976.6|10974.6|26
1611690900000|2021-01-26 19:55:00|10983.6|10981.6|10984.6|10982.6|10985.6|10983.6|10981.6|10979.6|14
1611691200000|2021-01-26 20:00:00|10984.1|10982.1|10985.6|10983.6|10985.6|10983.6|10980.6|10978.6|21
1611691500000|2021-01-26 20:05:00|10985.1|10983.1|10989.6|10987.6|10990.1|10988.1|10985.1|10983.1|24
1611691800000|2021-01-26 20:10:00|10990.1|10988.1|10987.1|10985.1|10991.1|10989.1|10986.6|10984.6|17
1611692100000|2021-01-26 20:15:00|10987.6|10985.6|10985.6|10983.6|10987.6|10985.6|10982.1|10980.1|40
1611692400000|2021-01-26 20:20:00|10985.1|10983.1|10988.6|10986.6|10988.6|10986.6|10984.6|10982.6|11
1611692700000|2021-01-26 20:25:00|10989.1|10987.1|10989.6|10987.6|10990.6|10988.6|10987.6|10985.6|11
1611693000000|2021-01-26 20:30:00|10989.1|10987.1|10982.6|10980.6|10991.1|10989.1|10982.6|10980.6|11
1611693300000|2021-01-26 20:35:00|10982.1|10980.1|10978.6|10976.6|10983.1|10981.1|10978.6|10976.6|23
1611693600000|2021-01-26 20:40:00|10978.1|10976.1|10981.6|10979.6|10981.6|10979.6|10977.6|10975.6|16
1611693900000|2021-01-26 20:45:00|10980.1|10978.1|10979.6|10977.6|10984.1|10982.1|10979.6|10977.6|50
1611694200000|2021-01-26 20:50:00|10980.6|10978.6|10981.6|10979.6|10985.6|10983.6|10979.6|10977.6|51
1611694500000|2021-01-26 20:55:00|10980.6|10978.6|10981.4|10975.4|10984.2|10980.1|10973.6|10971.6|85
1611694800000|2021-01-26 21:00:00|10981.2|10975.2|10996.9|10990.9|10996.9|10990.9|10978.5|10972.5|0
1611695100000|2021-01-26 21:05:00|10996.8|10990.8|11003.8|10997.8|11007.1|11001.1|10995.3|10989.3|0
1611695400000|2021-01-26 21:10:00|11003.1|10997.1|10999.2|10993.2|11005.3|10999.3|10998.2|10992.2|0
1611695700000|2021-01-26 21:15:00|10999.7|10993.7|11001.9|10995.9|11002.4|10996.4|10999.2|10993.2|0
1611696000000|2021-01-26 21:20:00|11001.7|10995.7|11001.1|10995.1|11001.8|10995.8|11000|10994|0
1611696300000|2021-01-26 21:25:00|11001.3|10995.3|11000.5|10994.5|11001.3|10995.3|11000.5|10994.5|0
1611696600000|2021-01-26 21:30:00|11000.2|10994.2|10997.5|10991.5|11000.2|10994.2|10993.5|10987.5|0
1611696900000|2021-01-26 21:35:00|10997.4|10991.4|10998|10992|10999.1|10993.1|10994.5|10988.5|0
1611697200000|2021-01-26 21:40:00|10998.1|10992.1|10994.5|10988.5|10999.1|10993.1|10994|10988|0
1611697500000|2021-01-26 21:45:00|10994|10988|10992.6|10986.6|10994.5|10988.5|10989.7|10983.7|0
1611697800000|2021-01-26 21:50:00|10992.7|10986.7|10994.2|10988.2|10994.2|10988.2|10989.7|10983.7|0
1611698100000|2021-01-26 21:55:00|10993.7|10987.7|10989.6|10983.6|10994.2|10988.2|10988.6|10982.6|0
1611698400000|2021-01-26 22:00:00|10990.3|10984.3|10989.8|10983.8|10991.4|10985.4|10989.6|10983.6|0
1611698700000|2021-01-26 22:05:00|10989.6|10983.6|10988.3|10982.3|10989.8|10983.8|10987.7|10981.7|0
1611699000000|2021-01-26 22:10:00|10988.1|10982.1|10987.6|10981.6|10988.3|10982.3|10987.6|10981.6|0
1611699300000|2021-01-26 22:15:00|10986.9|10980.9|10987.4|10981.4|10987.8|10981.8|10986.2|10980.2|0
1611699600000|2021-01-26 22:20:00|10987.8|10981.8|10987.6|10981.6|10987.8|10981.8|10987.4|10981.4|0
1611699900000|2021-01-26 22:25:00|10987.4|10981.4|10987.9|10981.9|10988.2|10982.2|10987.4|10981.4|0
1611700200000|2021-01-26 22:30:00|10988.1|10982.1|10987.5|10981.5|10988.1|10982.1|10987.5|10981.5|0
1611701100000|2021-01-26 22:45:00|10987.2|10981.2|10986.6|10980.6|10987.2|10981.2|10986.1|10980.1|0
1611701400000|2021-01-26 22:50:00|10986.8|10980.8|10986.1|10980.1|10986.8|10980.8|10986.1|10980.1|0
1611701700000|2021-01-26 22:55:00|10986.6|10980.6|10986.6|10980.6|10987.5|10981.5|10986.3|10980.3|0
1611702000000|2021-01-26 23:00:00|10987|10981|10997.6|10991.6|10998.7|10992.7|10987|10981|0
1611702300000|2021-01-26 23:05:00|10997.5|10991.5|10992.1|10986.1|10997.5|10991.5|10992.1|10986.1|0
1611702600000|2021-01-26 23:10:00|10992.2|10986.2|10995.9|10989.9|10996.7|10990.7|10992.1|10986.1|0
1611702900000|2021-01-26 23:15:00|10996.2|10990.2|10995.9|10989.9|10996.9|10990.9|10995.4|10989.4|0
1611703200000|2021-01-26 23:20:00|10996|10990|11002.3|10996.3|11002.9|10996.9|10996|10990|0
1611703500000|2021-01-26 23:25:00|11002.2|10996.2|10997.2|10991.2|11002.2|10996.2|10996.2|10990.2|0
1611703800000|2021-01-26 23:30:00|10997.3|10991.3|10995.1|10989.1|10998.3|10992.3|10992.7|10986.7|0
1611704100000|2021-01-26 23:35:00|10995.4|10989.4|10989.2|10983.2|10995.4|10989.4|10987.8|10981.8|0
1611704400000|2021-01-26 23:40:00|10989.1|10983.1|10991|10985|10991.3|10985.3|10984.1|10978.1|0
1611704700000|2021-01-26 23:45:00|10990.9|10984.9|10989.7|10983.7|10992.1|10986.1|10988.6|10982.6|0
1611705000000|2021-01-26 23:50:00|10989.4|10983.4|10989.7|10983.7|10990.3|10984.3|10988.6|10982.6|0
1611705300000|2021-01-26 23:55:00|10989.4|10983.4|10990.3|10984.3|10991.8|10985.8|10988.1|10982.1|0
1611705600000|2021-01-27 00:00:00|10990.9|10984.9|10989.7|10983.7|10992.7|10986.7|10986.5|10980.5|0
1611705900000|2021-01-27 00:05:00|10989.8|10983.8|10984.6|10978.6|10991|10985|10984.1|10978.1|0
1611706200000|2021-01-27 00:10:00|10984.7|10978.7|10986|10980|10986.6|10980.6|10984.2|10978.2|0
1611706500000|2021-01-27 00:15:00|10985.5|10979.5|10982.3|10976.3|10986.6|10980.6|10976.1|10970.1|0
1611706800000|2021-01-27 00:20:00|10982.2|10976.2|10978.7|10972.7|10982.3|10976.3|10978.7|10972.7|0
1611707100000|2021-01-27 00:25:00|10978.8|10972.8|10986.1|10980.1|10988.5|10982.5|10978.8|10972.8|0
1611707400000|2021-01-27 00:30:00|10986.2|10980.2|10986.2|10980.2|10986.3|10980.3|10983.7|10977.7|0
1611707700000|2021-01-27 00:35:00|10986.1|10980.1|10986|10980|10988.5|10982.5|10986|10980|0
1611708000000|2021-01-27 00:40:00|10986.1|10980.1|10981|10975|10986.1|10980.1|10981|10975|0
1611708300000|2021-01-27 00:45:00|10980.2|10974.2|10978.7|10972.7|10981.1|10975.1|10976.4|10970.4|0
1611708600000|2021-01-27 00:50:00|10978.6|10972.6|10981.7|10975.7|10981.7|10975.7|10976.3|10970.3|0
1611708900000|2021-01-27 00:55:00|10981.6|10975.6|10984.2|10978.2|10984.2|10978.2|10979.4|10973.4|0
1611709200000|2021-01-27 01:00:00|10983.8|10977.8|10981.7|10975.7|10984.2|10978.2|10981.6|10975.6|0
1611709500000|2021-01-27 01:05:00|10981.6|10975.6|10981.5|10975.5|10984.2|10978.2|10981.4|10975.4|0
1611709800000|2021-01-27 01:10:00|10981.4|10975.4|10981.6|10975.6|10981.6|10975.6|10974|10968|0
1611710100000|2021-01-27 01:15:00|10981.5|10975.5|10976.7|10970.7|10981.6|10975.6|10974.1|10968.1|0
1611710400000|2021-01-27 01:20:00|10976.6|10970.6|10976.8|10970.8|10979.2|10973.2|10975.5|10969.5|0
1611710700000|2021-01-27 01:25:00|10977.2|10971.2|10981.9|10975.9|10984.3|10978.3|10976.7|10970.7|0
1611711000000|2021-01-27 01:30:00|10982|10976|10984.5|10978.5|10987.1|10981.1|10979.5|10973.5|0
1611711300000|2021-01-27 01:35:00|10984.1|10978.1|10979.3|10973.3|10984.5|10978.5|10976.8|10970.8|0
1611711600000|2021-01-27 01:40:00|10979.4|10973.4|10977|10971|10983.2|10977.2|10977|10971|0
1611711900000|2021-01-27 01:45:00|10977.1|10971.1|10969.5|10963.5|10979.4|10973.4|10967.1|10961.1|0
1611712200000|2021-01-27 01:50:00|10969.4|10963.4|10964.5|10958.5|10969.6|10963.6|10959.5|10953.5|0
1611712500000|2021-01-27 01:55:00|10964.6|10958.6|10963.4|10957.4|10968.2|10962.2|10963.3|10957.3|0
1611712800000|2021-01-27 02:00:00|10963.3|10957.3|10953.4|10947.4|10963.4|10957.4|10953.3|10947.3|0
1611713100000|2021-01-27 02:05:00|10953.5|10947.5|10953.6|10947.6|10958.4|10952.4|10951.2|10945.2|0
1611713400000|2021-01-27 02:10:00|10953.7|10947.7|10951|10945|10956|10950|10951|10945|0
1611713700000|2021-01-27 02:15:00|10951.1|10945.1|10956.1|10950.1|10958.4|10952.4|10951.1|10945.1|0
1611714000000|2021-01-27 02:20:00|10956|10950|10955.8|10949.8|10958.1|10952.1|10953.3|10947.3|0
1611714300000|2021-01-27 02:25:00|10955.9|10949.9|10963|10957|10963.1|10957.1|10955.7|10949.7|0
1611714600000|2021-01-27 02:30:00|10963.1|10957.1|10968|10962|10968.1|10962.1|10962.9|10956.9|0
1611714900000|2021-01-27 02:35:00|10965.7|10959.7|10965.6|10959.6|10965.7|10959.7|10963.1|10957.1|0
1611715200000|2021-01-27 02:40:00|10965.5|10959.5|10963.1|10957.1|10968|10962|10963.1|10957.1|0
1611715500000|2021-01-27 02:45:00|10963|10957|10963.4|10957.4|10965.5|10959.5|10960.5|10954.5|0
1611715800000|2021-01-27 02:50:00|10963.5|10957.5|10961.1|10955.1|10965.8|10959.8|10961.1|10955.1|0
1611716100000|2021-01-27 02:55:00|10961.2|10955.2|10961|10955|10963.6|10957.6|10960.9|10954.9|0
1611716400000|2021-01-27 03:00:00|10960.9|10954.9|10960.8|10954.8|10960.9|10954.9|10955.8|10949.8|0
1611716700000|2021-01-27 03:05:00|10960.9|10954.9|10956.2|10950.2|10963.3|10957.3|10953.8|10947.8|0
1611717000000|2021-01-27 03:10:00|10956.1|10950.1|10958.6|10952.6|10958.7|10952.7|10953.8|10947.8|0
1611717300000|2021-01-27 03:15:00|10958.2|10952.2|10961.3|10955.3|10963.8|10957.8|10956.3|10950.3|0
1611717600000|2021-01-27 03:20:00|10961.7|10955.7|10960|10954|10963.7|10957.7|10960|10954|0
1611717900000|2021-01-27 03:25:00|10959.6|10953.6|10966|10960|10966.1|10960.1|10958.8|10952.8|0
1611718200000|2021-01-27 03:30:00|10965.9|10959.9|10966.1|10960.1|10968.3|10962.3|10963.5|10957.5|0
1611718500000|2021-01-27 03:35:00|10966.2|10960.2|10968.6|10962.6|10971|10965|10966.1|10960.1|0
1611718800000|2021-01-27 03:40:00|10968.5|10962.5|10968.6|10962.6|10968.6|10962.6|10966.2|10960.2|0
1611719100000|2021-01-27 03:45:00|10968.5|10962.5|10968.6|10962.6|10968.6|10962.6|10966.2|10960.2|0
1611719400000|2021-01-27 03:50:00|10968.5|10962.5|10968.5|10962.5|10971|10965|10968.5|10962.5|0
1611719700000|2021-01-27 03:55:00|10968.4|10962.4|10968.3|10962.3|10968.5|10962.5|10966.1|10960.1|0
1611720000000|2021-01-27 04:00:00|10968.4|10962.4|10970.9|10964.9|10971|10965|10968.3|10962.3|0
1611720300000|2021-01-27 04:05:00|10971|10965|10970.9|10964.9|10971|10965|10970.8|10964.8|0
1611720600000|2021-01-27 04:10:00|10970.8|10964.8|10970.9|10964.9|10971|10965|10970.8|10964.8|0
1611720900000|2021-01-27 04:15:00|10971|10965|10965.8|10959.8|10971|10965|10965.8|10959.8|0
1611721200000|2021-01-27 04:20:00|10965.7|10959.7|10960.7|10954.7|10965.7|10959.7|10960.6|10954.6|0
1611721500000|2021-01-27 04:25:00|10960.6|10954.6|10960.5|10954.5|10963.1|10957.1|10960.5|10954.5|0
1611721800000|2021-01-27 04:30:00|10960.4|10954.4|10957.9|10951.9|10960.6|10954.6|10957.9|10951.9|0
1611722100000|2021-01-27 04:35:00|10958|10952|10958|10952|10958.1|10952.1|10958|10952|0
1611722400000|2021-01-27 04:40:00|10957.6|10951.6|10960.5|10954.5|10962.8|10956.8|10955.6|10949.6|0
1611722700000|2021-01-27 04:45:00|10960.4|10954.4|10960.5|10954.5|10962.8|10956.8|10958.1|10952.1|0
1611723000000|2021-01-27 04:50:00|10960.4|10954.4|10957.7|10951.7|10960.4|10954.4|10955.3|10949.3|0
1611723300000|2021-01-27 04:55:00|10957.8|10951.8|10960.6|10954.6|10963.1|10957.1|10957.8|10951.8|0
1611723600000|2021-01-27 05:00:00|10960.5|10954.5|10963|10957|10963|10957|10960.4|10954.4|0
1611723900000|2021-01-27 05:05:00|10963.1|10957.1|10965.5|10959.5|10967.9|10961.9|10963|10957|0
1611724200000|2021-01-27 05:10:00|10965.9|10959.9|10967.9|10961.9|10968.1|10962.1|10965.5|10959.5|0
1611724500000|2021-01-27 05:15:00|10967.8|10961.8|10962.8|10956.8|10967.8|10961.8|10960.4|10954.4|0
1611724800000|2021-01-27 05:20:00|10962.9|10956.9|10963.3|10957.3|10965.3|10959.3|10962|10956|0
1611725100000|2021-01-27 05:25:00|10963.2|10957.2|10965.7|10959.7|10965.8|10959.8|10963.2|10957.2|0
1611725400000|2021-01-27 05:30:00|10964.9|10958.9|10963.4|10957.4|10965.7|10959.7|10963.2|10957.2|0
1611725700000|2021-01-27 05:35:00|10963.3|10957.3|10963.1|10957.1|10965.7|10959.7|10958.4|10952.4|0
1611726000000|2021-01-27 05:40:00|10963.2|10957.2|10968.2|10962.2|10968.2|10962.2|10960.8|10954.8|0
1611726300000|2021-01-27 05:45:00|10968.3|10962.3|10968.3|10962.3|10968.4|10962.4|10963.5|10957.5|0
1611726600000|2021-01-27 05:50:00|10968.7|10962.7|10968.7|10962.7|10971.1|10965.1|10966.3|10960.3|0
1611726900000|2021-01-27 05:55:00|10968.6|10962.6|10971|10965|10971.1|10965.1|10968.5|10962.5|0
1611727200000|2021-01-27 06:00:00|10971.1|10965.1|10966.2|10960.2|10973.6|10967.6|10966.1|10960.1|0
1611727500000|2021-01-27 06:05:00|10966.3|10960.3|10961.3|10955.3|10966.3|10960.3|10961.1|10955.1|0
1611727800000|2021-01-27 06:10:00|10961.7|10955.7|10961.3|10955.3|10963.8|10957.8|10958.6|10952.6|0
1611728100000|2021-01-27 06:15:00|10961.4|10955.4|10964.7|10958.7|10964.8|10958.8|10961.4|10955.4|0
1611728400000|2021-01-27 06:20:00|10964.6|10958.6|10962.2|10956.2|10964.7|10958.7|10962|10956|0
1611728700000|2021-01-27 06:25:00|10962.3|10956.3|10962|10956|10964.5|10958.5|10962|10956|0
1611729000000|2021-01-27 06:30:00|10962.1|10956.1|10964.5|10958.5|10964.6|10958.6|10962.1|10956.1|0
1611729300000|2021-01-27 06:35:00|10964.1|10958.1|10972|10966|10972|10966|10962.1|10956.1|0
1611729600000|2021-01-27 06:40:00|10971.9|10965.9|10965|10959|10971.9|10965.9|10964.8|10958.8|0
1611729900000|2021-01-27 06:45:00|10964.6|10958.6|10962.5|10956.5|10964.6|10958.6|10962.3|10956.3|0
1611730200000|2021-01-27 06:50:00|10962.6|10956.6|10969.9|10963.9|10969.9|10963.9|10962.6|10956.6|0
1611730500000|2021-01-27 06:55:00|10970|10964|10973.7|10967.7|10975.1|10969.1|10970|10964|0
1611730800000|2021-01-27 07:00:00|10971.1|10969.1|10971.6|10969.6|10973.6|10971.6|10970.1|10968.1|34
1611731100000|2021-01-27 07:05:00|10972.1|10970.1|10966.6|10964.6|10972.6|10970.6|10964.1|10962.1|57
1611731400000|2021-01-27 07:10:00|10967.1|10965.1|10971.6|10969.6|10972.1|10970.1|10965.1|10963.1|32
1611731700000|2021-01-27 07:15:00|10971.1|10969.1|10969.6|10967.6|10971.1|10969.1|10967.1|10965.1|13
1611732000000|2021-01-27 07:20:00|10969.1|10967.1|10967.1|10965.1|10970.6|10968.6|10967.1|10965.1|15
1611732300000|2021-01-27 07:25:00|10966.6|10964.6|10967.1|10965.1|10968.6|10966.6|10965.1|10963.1|7
1611732600000|2021-01-27 07:30:00|10966.6|10964.6|10964.6|10962.6|10968.1|10966.1|10963.6|10961.6|13
1611732900000|2021-01-27 07:35:00|10963.6|10961.6|10963.6|10961.6|10965.6|10963.6|10961.6|10959.6|24
1611733200000|2021-01-27 07:40:00|10962.1|10960.1|10965.6|10963.6|10966.6|10964.6|10962.1|10960.1|17
1611733500000|2021-01-27 07:45:00|10966.1|10964.1|10960.1|10958.1|10966.6|10964.6|10959.1|10957.1|18
1611733800000|2021-01-27 07:50:00|10960.6|10958.6|10954.1|10952.1|10961.6|10959.6|10952.1|10950.1|96
1611734100000|2021-01-27 07:55:00|10953.6|10951.6|10955.1|10953.1|10957.6|10955.6|10952.6|10950.6|48
1611734400000|2021-01-27 08:00:00|10953.1|10951.1|10929.6|10927.6|10953.1|10951.1|10912.6|10910.6|1620
1611734700000|2021-01-27 08:05:00|10930.1|10928.1|10946.6|10944.6|10947.1|10945.1|10918.6|10916.6|694
1611735000000|2021-01-27 08:10:00|10946.1|10944.1|10945.1|10943.1|10952.6|10950.6|10937.1|10935.1|417
1611735300000|2021-01-27 08:15:00|10944.6|10942.6|10958.1|10956.1|10958.6|10956.6|10941.6|10939.6|490
1611735600000|2021-01-27 08:20:00|10957.6|10955.6|10957.1|10955.1|10962.1|10960.1|10952.6|10950.6|309
1611735900000|2021-01-27 08:25:00|10957.6|10955.6|10954.6|10952.6|10960.1|10958.1|10952.1|10950.1|258
1611736200000|2021-01-27 08:30:00|10955.1|10953.1|10958.6|10956.6|10961.6|10959.6|10952.1|10950.1|159
1611736500000|2021-01-27 08:35:00|10958.1|10956.1|10963.6|10961.6|10966.1|10964.1|10956.1|10954.1|148
1611736800000|2021-01-27 08:40:00|10965|10963|10963|10961|10967.5|10965.5|10960.5|10958.5|127
1611737100000|2021-01-27 08:45:00|10962.5|10960.5|10963|10961|10966.5|10964.5|10960.5|10958.5|130
1611737400000|2021-01-27 08:50:00|10962.5|10960.5|10956|10954|10964.5|10962.5|10954|10952|122
1611737700000|2021-01-27 08:55:00|10956.5|10954.5|10963.5|10961.5|10963.5|10961.5|10952.5|10950.5|141
1611738000000|2021-01-27 09:00:00|10964|10962|10979|10977|10984|10982|10963.5|10961.5|247
1611738300000|2021-01-27 09:05:00|10978.5|10976.5|10977|10975|10984.5|10982.5|10977|10975|223
1611738600000|2021-01-27 09:10:00|10976.5|10974.5|10982|10980|10985|10983|10976|10974|448
1611738900000|2021-01-27 09:15:00|10981.5|10979.5|10988|10986|10988|10986|10979|10977|266
1611739200000|2021-01-27 09:20:00|10987.5|10985.5|10978.5|10976.5|10989|10987|10978|10976|171
1611739500000|2021-01-27 09:25:00|10979.5|10977.5|10997|10995|10998.5|10996.5|10979.5|10977.5|178
1611739800000|2021-01-27 09:30:00|10997.5|10995.5|10998|10996|11001.5|10999.5|10994.5|10992.5|168
1611740100000|2021-01-27 09:35:00|10997.5|10995.5|10989.5|10987.5|11000|10998|10989.5|10987.5|169
1611740400000|2021-01-27 09:40:00|10990|10988|10985|10983|10990|10988|10982.5|10980.5|141
1611740700000|2021-01-27 09:45:00|10985.5|10983.5|10994.5|10992.5|10995|10993|10985.5|10983.5|82
1611741000000|2021-01-27 09:50:00|10995|10993|10996|10994|10998.5|10996.5|10994|10992|121
1611741300000|2021-01-27 09:55:00|10995.5|10993.5|10993.5|10991.5|10997|10995|10992.5|10990.5|214
1611741600000|2021-01-27 10:00:00|10992.5|10990.5|10985|10983|10993|10991|10984.5|10982.5|141
1611741900000|2021-01-27 10:05:00|10984.5|10982.5|10976.5|10974.5|10985.5|10983.5|10976.5|10974.5|199
1611742200000|2021-01-27 10:10:00|10976|10974|10971.5|10969.5|10978|10976|10971|10969|140
1611742500000|2021-01-27 10:15:00|10971|10969|10968|10966|10971.5|10969.5|10966.5|10964.5|182
1611742800000|2021-01-27 10:20:00|10967.5|10965.5|10961.5|10959.5|10969.5|10967.5|10959.5|10957.5|130
1611743100000|2021-01-27 10:25:00|10962|10960|10957|10955|10962.5|10960.5|10955|10953|111
1611743400000|2021-01-27 10:30:00|10956.5|10954.5|10957|10955|10959|10957|10949.5|10947.5|237
1611743700000|2021-01-27 10:35:00|10956.5|10954.5|10953|10951|10956.5|10954.5|10950.5|10948.5|121
1611744000000|2021-01-27 10:40:00|10953.5|10951.5|10950.5|10948.5|10955.5|10953.5|10950.5|10948.5|189
1611744300000|2021-01-27 10:45:00|10950|10948|10945.5|10943.5|10951.5|10949.5|10944.5|10942.5|169
1611744600000|2021-01-27 10:50:00|10946.5|10944.5|10941.5|10939.5|10946.5|10944.5|10941.5|10939.5|228
1611744900000|2021-01-27 10:55:00|10941|10939|10951|10949|10955.5|10953.5|10940.5|10938.5|231
1611745200000|2021-01-27 11:00:00|10951.5|10949.5|10936|10934|10951.5|10949.5|10934|10932|353
1611745500000|2021-01-27 11:05:00|10935.5|10933.5|10947|10945|10947.5|10945.5|10932|10930|304
1611745800000|2021-01-27 11:10:00|10946.5|10944.5|10945|10943|10948.5|10946.5|10940.5|10938.5|234
1611746100000|2021-01-27 11:15:00|10944.5|10942.5|10950|10948|10951|10949|10943.5|10941.5|91
1611746400000|2021-01-27 11:20:00|10949.5|10947.5|10948|10946|10954|10952|10947.5|10945.5|92
1611746700000|2021-01-27 11:25:00|10947.5|10945.5|10946|10944|10949|10947|10939|10937|130
1611747000000|2021-01-27 11:30:00|10945.5|10943.5|10931.5|10929.5|10945.5|10943.5|10930.5|10928.5|153
1611747300000|2021-01-27 11:35:00|10932|10930|10915|10913|10933.5|10931.5|10909.5|10907.5|386
1611747600000|2021-01-27 11:40:00|10914.5|10912.5|10914|10912|10915.5|10913.5|10908.5|10906.5|161
1611747900000|2021-01-27 11:45:00|10913.5|10911.5|10905.5|10903.5|10918.5|10916.5|10901|10899|415
1611748200000|2021-01-27 11:50:00|10906|10904|10916|10914|10917|10915|10899|10897|364
1611748500000|2021-01-27 11:55:00|10915.5|10913.5|10922.5|10920.5|10923.5|10921.5|10913.5|10911.5|221
1611748800000|2021-01-27 12:00:00|10922|10920|10918.5|10916.5|10926|10924|10917|10915|186
1611749100000|2021-01-27 12:05:00|10918|10916|10916.5|10914.5|10919.5|10917.5|10912.5|10910.5|137
1611749400000|2021-01-27 12:10:00|10917|10915|10910|10908|10917.5|10915.5|10904.5|10902.5|185
1611749700000|2021-01-27 12:15:00|10909.5|10907.5|10899|10897|10910.5|10908.5|10897.5|10895.5|272
1611750000000|2021-01-27 12:20:00|10898.5|10896.5|10895|10893|10900|10898|10890.5|10888.5|168
1611750300000|2021-01-27 12:25:00|10894|10892|10896|10894|10899|10897|10888.5|10886.5|156
1611750600000|2021-01-27 12:30:00|10897.5|10895.5|10896.5|10894.5|10900.5|10898.5|10891|10889|255
1611750900000|2021-01-27 12:35:00|10896|10894|10893|10891|10898.5|10896.5|10890|10888|178
1611751200000|2021-01-27 12:40:00|10893.6|10891.6|10891.6|10889.6|10897.1|10895.1|10887.1|10885.1|279
1611751500000|2021-01-27 12:45:00|10891.1|10889.1|10896.6|10894.6|10898.1|10896.1|10888.1|10886.1|105
1611751800000|2021-01-27 12:50:00|10896.1|10894.1|10887.1|10885.1|10897.1|10895.1|10885.1|10883.1|131
1611752100000|2021-01-27 12:55:00|10887.6|10885.6|10882.1|10880.1|10888.1|10886.1|10881.1|10879.1|218
1611752400000|2021-01-27 13:00:00|10881.6|10879.6|10885.1|10883.1|10890.1|10888.1|10880.6|10878.6|261
1611752700000|2021-01-27 13:05:00|10884.6|10882.6|10890.6|10888.6|10895.6|10893.6|10880.1|10878.1|354
1611753000000|2021-01-27 13:10:00|10890.1|10888.1|10887.6|10885.6|10891.6|10889.6|10886.1|10884.1|148
1611753300000|2021-01-27 13:15:00|10888.1|10886.1|10900.1|10898.1|10903.1|10901.1|10886.6|10884.6|331
1611753600000|2021-01-27 13:20:00|10899.6|10897.6|10899.1|10897.1|10901.1|10899.1|10895.6|10893.6|227
1611753900000|2021-01-27 13:25:00|10899.6|10897.6|10894.1|10892.1|10901.1|10899.1|10893.1|10891.1|93
1611754200000|2021-01-27 13:30:00|10894.6|10892.6|10900.1|10898.1|10902.1|10900.1|10894.6|10892.6|142
1611754500000|2021-01-27 13:35:00|10899.6|10897.6|10881.1|10879.1|10900.6|10898.6|10880.1|10878.1|592
1611754800000|2021-01-27 13:40:00|10881.6|10879.6|10892.1|10890.1|10893.6|10891.6|10879.1|10877.1|161
1611755100000|2021-01-27 13:45:00|10892.6|10890.6|10892.6|10890.6|10898.6|10896.6|10891.1|10889.1|285
1611755400000|2021-01-27 13:50:00|10893.1|10891.1|10880.1|10878.1|10896.1|10894.1|10880.1|10878.1|300
1611755700000|2021-01-27 13:55:00|10880.6|10878.6|10879.6|10877.6|10883.6|10881.6|10874.1|10872.1|405
1611756000000|2021-01-27 14:00:00|10880.1|10878.1|10874.1|10872.1|10882.1|10880.1|10874.1|10872.1|392
1611756300000|2021-01-27 14:05:00|10874.6|10872.6|10863.6|10861.6|10876.6|10874.6|10859.1|10857.1|428
1611756600000|2021-01-27 14:10:00|10863.1|10861.1|10862.6|10860.6|10864.1|10862.1|10858.1|10856.1|213
1611756900000|2021-01-27 14:15:00|10862.1|10860.1|10875.6|10873.6|10876.1|10874.1|10858.1|10856.1|229
1611757200000|2021-01-27 14:20:00|10875.1|10873.1|10877.1|10875.1|10882.6|10880.6|10875.1|10873.1|173
1611757500000|2021-01-27 14:25:00|10877.6|10875.6|10889.6|10887.6|10892.1|10890.1|10877.1|10875.1|246
1611757800000|2021-01-27 14:30:00|10890.1|10888.1|10875.1|10873.1|10896.6|10894.6|10866.1|10864.1|719
1611758100000|2021-01-27 14:35:00|10875.6|10873.6|10886.1|10884.1|10889.1|10887.1|10862.1|10860.1|918
1611758400000|2021-01-27 14:40:00|10885.1|10883.1|10860.1|10858.1|10885.1|10883.1|10857.6|10855.6|405
1611758700000|2021-01-27 14:45:00|10860.6|10858.6|10856.6|10854.6|10869.6|10867.6|10853.1|10851.1|526
1611759000000|2021-01-27 14:50:00|10856.1|10854.1|10845.6|10843.6|10857.1|10855.1|10831.1|10829.1|1048
1611759300000|2021-01-27 14:55:00|10845.1|10843.1|10866.1|10864.1|10880.1|10878.1|10843.6|10841.6|880
1611759600000|2021-01-27 15:00:00|10866.6|10864.6|10879.6|10877.6|10884.6|10882.6|10864.1|10862.1|470
1611759900000|2021-01-27 15:05:00|10880.1|10878.1|10885.6|10883.6|10891.1|10889.1|10874.1|10872.1|414
1611760200000|2021-01-27 15:10:00|10885.8|10883.8|10882.3|10880.3|10893.8|10891.8|10881.3|10879.3|355
1611760500000|2021-01-27 15:15:00|10882.8|10880.8|10893.3|10891.3|10893.8|10891.8|10875.3|10873.3|522
1611760800000|2021-01-27 15:20:00|10894.3|10892.3|10915.3|10913.3|10918.3|10916.3|10894.3|10892.3|782
1611761100000|2021-01-27 15:25:00|10916.3|10914.3|10914.8|10912.8|10925.3|10923.3|10913.8|10911.8|474
1611761400000|2021-01-27 15:30:00|10915.3|10913.3|10922.8|10920.8|10931.3|10929.3|10910.8|10908.8|663
1611761700000|2021-01-27 15:35:00|10923.3|10921.3|10913.3|10911.3|10923.3|10921.3|10911.3|10909.3|355
1611762000000|2021-01-27 15:40:00|10914.3|10912.3|10921.3|10919.3|10924.8|10922.8|10913.8|10911.8|313
1611762300000|2021-01-27 15:45:00|10921.8|10919.8|10936.8|10934.8|10940.3|10938.3|10921.3|10919.3|317
1611762600000|2021-01-27 15:50:00|10937.3|10935.3|10934.8|10932.8|10940.3|10938.3|10929.3|10927.3|325
1611762900000|2021-01-27 15:55:00|10933.3|10931.3|10942.3|10940.3|10945.8|10943.8|10931.3|10929.3|394
1611763200000|2021-01-27 16:00:00|10939.8|10937.8|10934.3|10932.3|10939.8|10937.8|10926.8|10924.8|414
1611763500000|2021-01-27 16:05:00|10934.8|10932.8|10924.3|10922.3|10937.3|10935.3|10924.3|10922.3|401
1611763800000|2021-01-27 16:10:00|10924.8|10922.8|10926.8|10924.8|10934.8|10932.8|10922.8|10920.8|348
1611764100000|2021-01-27 16:15:00|10926.3|10924.3|10915.3|10913.3|10928.3|10926.3|10912.3|10910.3|721
1611764400000|2021-01-27 16:20:00|10916.8|10914.8|10919.8|10917.8|10919.8|10917.8|10903.3|10901.3|813
1611764700000|2021-01-27 16:25:00|10919.3|10917.3|10909.8|10907.8|10921.3|10919.3|10907.8|10905.8|1674
1611765000000|2021-01-27 16:30:00|10909.3|10907.3|10908.3|10906.3|10918.3|10916.3|10903.8|10901.8|1741
1611765300000|2021-01-27 16:35:00|10907.8|10905.8|10928.3|10926.3|10933.3|10931.3|10907.3|10905.3|659
1611765600000|2021-01-27 16:40:00|10928.8|10926.8|10925.3|10923.3|10931.8|10929.8|10923.8|10921.8|217
1611765900000|2021-01-27 16:45:00|10924.8|10922.8|10912.8|10910.8|10938.8|10936.8|10912.8|10910.8|302
1611766200000|2021-01-27 16:50:00|10912.3|10910.3|10904.3|10902.3|10919.8|10917.8|10903.8|10901.8|182
1611766500000|2021-01-27 16:55:00|10904.8|10902.8|10894.8|10892.8|10907.3|10905.3|10893.3|10891.3|161
1611766800000|2021-01-27 17:00:00|10894.3|10892.3|10886.8|10884.8|10895.8|10893.8|10884.8|10882.8|127
1611767100000|2021-01-27 17:05:00|10887.3|10885.3|10899.3|10897.3|10903.8|10901.8|10886.8|10884.8|127
1611767400000|2021-01-27 17:10:00|10898.8|10896.8|10910.8|10908.8|10912.3|10910.3|10897.8|10895.8|129
1611767700000|2021-01-27 17:15:00|10910.3|10908.3|10912.3|10910.3|10915.3|10913.3|10907.3|10905.3|81
1611768000000|2021-01-27 17:20:00|10911.8|10909.8|10906.8|10904.8|10913.8|10911.8|10904.3|10902.3|74
1611768300000|2021-01-27 17:25:00|10907.3|10905.3|10905.8|10903.8|10911.8|10909.8|10904.8|10902.8|68
1611768600000|2021-01-27 17:30:00|10905.3|10903.3|10898.8|10896.8|10907.8|10905.8|10895.8|10893.8|59
1611768900000|2021-01-27 17:35:00|10898.3|10896.3|10904.3|10902.3|10905.3|10903.3|10892.3|10890.3|52
1611769200000|2021-01-27 17:40:00|10904.8|10902.8|10910.8|10908.8|10911.8|10909.8|10903.8|10901.8|58
1611769500000|2021-01-27 17:45:00|10910.3|10908.3|10909.8|10907.8|10910.3|10908.3|10900.3|10898.3|71
1611769800000|2021-01-27 17:50:00|10909.3|10907.3|10909.8|10907.8|10915.3|10913.3|10906.8|10904.8|38
1611770100000|2021-01-27 17:55:00|10910.3|10908.3|10913.3|10911.3|10915.8|10913.8|10909.8|10907.8|16
1611770400000|2021-01-27 18:00:00|10913.8|10911.8|10909.8|10907.8|10917.3|10915.3|10908.8|10906.8|48
1611770700000|2021-01-27 18:05:00|10909.3|10907.3|10908.3|10906.3|10910.3|10908.3|10903.3|10901.3|21
1611771000000|2021-01-27 18:10:00|10908.8|10906.8|10903.8|10901.8|10908.8|10906.8|10900.8|10898.8|11
1611771300000|2021-01-27 18:15:00|10904.3|10902.3|10904.8|10902.8|10908.8|10906.8|10899.8|10897.8|19
1611771600000|2021-01-27 18:20:00|10905.3|10903.3|10900.8|10898.8|10905.8|10903.8|10897.8|10895.8|26
1611771900000|2021-01-27 18:25:00|10901.3|10899.3|10906.8|10904.8|10910.8|10908.8|10900.3|10898.3|39
1611772200000|2021-01-27 18:30:00|10906.3|10904.3|10901.8|10899.8|10906.8|10904.8|10899.8|10897.8|14
1611772500000|2021-01-27 18:35:00|10901.3|10899.3|10901.3|10899.3|10903.3|10901.3|10898.8|10896.8|12
1611772800000|2021-01-27 18:40:00|10901.8|10899.8|10895.8|10893.8|10902.8|10900.8|10895.8|10893.8|37
1611773100000|2021-01-27 18:45:00|10895.3|10893.3|10893.3|10891.3|10898.8|10896.8|10889.8|10887.8|35
1611773400000|2021-01-27 18:50:00|10892.8|10890.8|10892.8|10890.8|10893.3|10891.3|10884.3|10882.3|57
1611773700000|2021-01-27 18:55:00|10892.3|10890.3|10883.8|10881.8|10897.3|10895.3|10882.8|10880.8|50
1611774000000|2021-01-27 19:00:00|10884.3|10882.3|10889.8|10887.8|10896.8|10894.8|10884.3|10882.3|15
1611774300000|2021-01-27 19:05:00|10890.8|10888.8|10888.8|10886.8|10890.8|10888.8|10881.3|10879.3|59
1611774600000|2021-01-27 19:10:00|10889.3|10887.3|10886.8|10884.8|10890.8|10888.8|10885.8|10883.8|16
1611774900000|2021-01-27 19:15:00|10886.3|10884.3|10875.8|10873.8|10886.3|10884.3|10873.8|10871.8|27
1611775200000|2021-01-27 19:20:00|10876.3|10874.3|10879.3|10877.3|10880.8|10878.8|10871.3|10869.3|42
1611775500000|2021-01-27 19:25:00|10878.8|10876.8|10876.8|10874.8|10882.3|10880.3|10875.3|10873.3|24
1611775800000|2021-01-27 19:30:00|10876.3|10874.3|10856.3|10854.3|10877.3|10875.3|10855.3|10853.3|76
1611776100000|2021-01-27 19:35:00|10856.8|10854.8|10858.8|10856.8|10862.3|10860.3|10850.8|10848.8|50
1611776400000|2021-01-27 19:40:00|10858.3|10856.3|10864.8|10862.8|10869.3|10867.3|10852.8|10850.8|16
1611776700000|2021-01-27 19:45:00|10864.3|10862.3|10851.8|10849.8|10866.3|10864.3|10844.8|10842.8|47
1611777000000|2021-01-27 19:50:00|10851.3|10849.3|10849.3|10847.3|10858.3|10856.3|10840.3|10838.3|49
1611777300000|2021-01-27 19:55:00|10848.8|10846.8|10848.8|10846.8|10857.3|10855.3|10840.3|10838.3|37
1611777600000|2021-01-27 20:00:00|10849.3|10847.3|10855.3|10853.3|10859.8|10857.8|10843.8|10841.8|45
1611777900000|2021-01-27 20:05:00|10856.3|10854.3|10856.3|10854.3|10863.8|10861.8|10852.3|10850.3|24
1611778200000|2021-01-27 20:10:00|10856.8|10854.8|10866.3|10864.3|10868.8|10866.8|10851.3|10849.3|79
1611778500000|2021-01-27 20:15:00|10865.8|10863.8|10858.8|10856.8|10866.8|10864.8|10856.3|10854.3|28
1611778800000|2021-01-27 20:20:00|10859.3|10857.3|10851.3|10849.3|10862.8|10860.8|10847.8|10845.8|58
1611779100000|2021-01-27 20:25:00|10850.8|10848.8|10845.3|10843.3|10858.3|10856.3|10836.8|10834.8|62
1611779400000|2021-01-27 20:30:00|10844.8|10842.8|10838.8|10836.8|10852.8|10850.8|10837.8|10835.8|42
1611779700000|2021-01-27 20:35:00|10839.3|10837.3|10838.3|10836.3|10844.8|10842.8|10828.8|10826.8|68
1611780000000|2021-01-27 20:40:00|10837.8|10835.8|10838.8|10836.8|10845.8|10843.8|10830.8|10828.8|95
1611780300000|2021-01-27 20:45:00|10838.3|10836.3|10844.3|10842.3|10851.3|10849.3|10833.8|10831.8|41
1611780600000|2021-01-27 20:50:00|10843.8|10841.8|10846.8|10844.8|10852.3|10850.3|10837.8|10835.8|48
1611780900000|2021-01-27 20:55:00|10847.3|10845.3|10838.8|10832.8|10851.8|10849.8|10830.3|10828.3|75
1611781200000|2021-01-27 21:00:00|10838.7|10832.7|10836.7|10830.7|10859|10853|10828.4|10822.4|0
1611781500000|2021-01-27 21:05:00|10836.8|10830.8|10801.1|10795.1|10843|10837|10797.4|10791.4|0
1611781800000|2021-01-27 21:10:00|10801|10795|10787.4|10781.4|10804.8|10798.8|10764.5|10758.5|0
1611782100000|2021-01-27 21:15:00|10787.5|10781.5|10780.1|10774.1|10793.2|10787.2|10775.1|10769.1|0
1611782400000|2021-01-27 21:20:00|10780.8|10774.8|10787.9|10781.9|10792|10786|10780.3|10774.3|0
1611782700000|2021-01-27 21:25:00|10788.1|10782.1|10786.8|10780.8|10789.5|10783.5|10774|10768|0
1611783000000|2021-01-27 21:30:00|10759.1|10753.1|10806.6|10800.6|10817|10811|10759.1|10753.1|0
1611783300000|2021-01-27 21:35:00|10806.7|10800.7|10816.2|10810.2|10816.2|10810.2|10798.3|10792.3|0
1611783600000|2021-01-27 21:40:00|10816.1|10810.1|10825.4|10819.4|10830.5|10824.5|10809.1|10803.1|0
1611783900000|2021-01-27 21:45:00|10825.3|10819.3|10812.9|10806.9|10828.3|10822.3|10809.9|10803.9|0
1611784200000|2021-01-27 21:50:00|10813.4|10807.4|10819.1|10813.1|10819.7|10813.7|10809.9|10803.9|0
1611784500000|2021-01-27 21:55:00|10819|10813|10813.3|10807.3|10822.1|10816.1|10811.2|10805.2|0
1611784800000|2021-01-27 22:00:00|10813.1|10807.1|10817.2|10811.2|10820.2|10814.2|10812.9|10806.9|0
1611785100000|2021-01-27 22:05:00|10816.7|10810.7|10815.8|10809.8|10817.7|10811.7|10812.2|10806.2|0
1611785400000|2021-01-27 22:10:00|10816.7|10810.7|10816.5|10810.5|10820.2|10814.2|10814.9|10808.9|0
1611785700000|2021-01-27 22:15:00|10816.7|10810.7|10818.8|10812.8|10819.5|10813.5|10814|10808|0
1611786000000|2021-01-27 22:20:00|10818.3|10812.3|10822.7|10816.7|10825.2|10819.2|10817.4|10811.4|0
1611786300000|2021-01-27 22:25:00|10822.5|10816.5|10808|10802|10822.5|10816.5|10808|10802|0
1611786600000|2021-01-27 22:30:00|10808.3|10802.3|10820.4|10814.4|10820.4|10814.4|10808|10802|0
1611786900000|2021-01-27 22:35:00|10818.3|10812.3|10817.7|10811.7|10820.9|10814.9|10817.7|10811.7|0
1611787200000|2021-01-27 22:40:00|10817|10811|10815.8|10809.8|10817.9|10811.9|10809.9|10803.9|0
1611787500000|2021-01-27 22:45:00|10817|10811|10821.6|10815.6|10821.8|10815.8|10816.3|10810.3|0
1611787800000|2021-01-27 22:50:00|10821.3|10815.3|10823.6|10817.6|10824.3|10818.3|10819.5|10813.5|0
1611788100000|2021-01-27 22:55:00|10823.2|10817.2|10822.7|10816.7|10824.5|10818.5|10820.9|10814.9|0
1611788400000|2021-01-27 23:00:00|10822.8|10816.8|10821|10815|10831.3|10825.3|10813.9|10807.9|0
1611788700000|2021-01-27 23:05:00|10821.2|10815.2|10787.6|10781.6|10824|10818|10786.5|10780.5|0
1611789000000|2021-01-27 23:10:00|10787.9|10781.9|10788.9|10782.9|10790.2|10784.2|10784.5|10778.5|0
1611789300000|2021-01-27 23:15:00|10788.7|10782.7|10783.8|10777.8|10791.5|10785.5|10774.8|10768.8|0
1611789600000|2021-01-27 23:20:00|10784.1|10778.1|10797.4|10791.4|10803.1|10797.1|10781.6|10775.6|0
1611789900000|2021-01-27 23:25:00|10797.5|10791.5|10804|10798|10808.3|10802.3|10796.9|10790.9|0
1611790200000|2021-01-27 23:30:00|10804.5|10798.5|10797.4|10791.4|10808.3|10802.3|10795.2|10789.2|0
1611790500000|2021-01-27 23:35:00|10797.5|10791.5|10797.4|10791.4|10800.9|10794.9|10784.2|10778.2|0
1611790800000|2021-01-27 23:40:00|10797.6|10791.6|10798.4|10792.4|10801.9|10795.9|10787.1|10781.1|0
1611791100000|2021-01-27 23:45:00|10798.5|10792.5|10812.2|10806.2|10814.4|10808.4|10797.8|10791.8|0
1611791400000|2021-01-27 23:50:00|10812|10806|10802.9|10796.9|10812.2|10806.2|10796.7|10790.7|0
1611791700000|2021-01-27 23:55:00|10803|10797|10791.5|10785.5|10808.9|10802.9|10780.1|10774.1|0
1611792000000|2021-01-28 00:00:00|10791.7|10785.7|10811.4|10805.4|10813.3|10807.3|10791.7|10785.7|0
1611792300000|2021-01-28 00:05:00|10810.9|10804.9|10798.1|10792.1|10814|10808|10791.8|10785.8|0
1611792600000|2021-01-28 00:10:00|10798.3|10792.3|10805.2|10799.2|10805.5|10799.5|10791.8|10785.8|0
1611792900000|2021-01-28 00:15:00|10805.3|10799.3|10837|10831|10837|10831|10804.4|10798.4|0
1611793200000|2021-01-28 00:20:00|10837.1|10831.1|10829.5|10823.5|10842|10836|10826.9|10820.9|0
1611793500000|2021-01-28 00:25:00|10829.4|10823.4|10827.2|10821.2|10834.6|10828.6|10824.2|10818.2|0
1611793800000|2021-01-28 00:30:00|10827.3|10821.3|10840.2|10834.2|10843.3|10837.3|10822.2|10816.2|0
1611794100000|2021-01-28 00:35:00|10840.3|10834.3|10845.5|10839.5|10845.5|10839.5|10835|10829|0
1611794400000|2021-01-28 00:40:00|10845.4|10839.4|10851.2|10845.2|10851.3|10845.3|10844.2|10838.2|0
1611794700000|2021-01-28 00:45:00|10851.1|10845.1|10850.7|10844.7|10851.1|10845.1|10843.4|10837.4|0
1611795000000|2021-01-28 00:50:00|10850.6|10844.6|10845.8|10839.8|10850.7|10844.7|10843.4|10837.4|0
1611795300000|2021-01-28 00:55:00|10845.9|10839.9|10848.3|10842.3|10851|10845|10844.5|10838.5|0
1611795600000|2021-01-28 01:00:00|10848.4|10842.4|10859.1|10853.1|10861.5|10855.5|10845.7|10839.7|0
1611795900000|2021-01-28 01:05:00|10859|10853|10867|10861|10877|10871|10859|10853|0
1611796200000|2021-01-28 01:10:00|10869.4|10863.4|10874.6|10868.6|10874.8|10868.8|10866.8|10860.8|0
1611796500000|2021-01-28 01:15:00|10874.5|10868.5|10878.9|10872.9|10880.3|10874.3|10864.6|10858.6|0
1611796800000|2021-01-28 01:20:00|10879.3|10873.3|10870.2|10864.2|10880.1|10874.1|10870.1|10864.1|0
1611797100000|2021-01-28 01:25:00|10870.1|10864.1|10875.9|10869.9|10878.4|10872.4|10870|10864|0
1611797400000|2021-01-28 01:30:00|10875.8|10869.8|10870.2|10864.2|10878.3|10872.3|10867.4|10861.4|0
1611797700000|2021-01-28 01:35:00|10870.1|10864.1|10877.6|10871.6|10877.8|10871.8|10867.4|10861.4|0
1611798000000|2021-01-28 01:40:00|10877.7|10871.7|10885.3|10879.3|10887.8|10881.8|10877.5|10871.5|0
1611798300000|2021-01-28 01:45:00|10885.2|10879.2|10888.1|10882.1|10890.4|10884.4|10880|10874|0
1611798600000|2021-01-28 01:50:00|10888|10882|10890.9|10884.9|10895.9|10889.9|10886.8|10880.8|0
1611798900000|2021-01-28 01:55:00|10890.8|10884.8|10885.6|10879.6|10893.5|10887.5|10884.4|10878.4|0
1611799200000|2021-01-28 02:00:00|10885.7|10879.7|10886.7|10880.7|10893.1|10887.1|10885.5|10879.5|0
1611799500000|2021-01-28 02:05:00|10886.2|10880.2|10885.1|10879.1|10887.9|10881.9|10882.7|10876.7|0
1611799800000|2021-01-28 02:10:00|10885|10879|10885.2|10879.2|10886.5|10880.5|10882.4|10876.4|0
1611800100000|2021-01-28 02:15:00|10885.1|10879.1|10885.5|10879.5|10887.9|10881.9|10882.7|10876.7|0
1611800400000|2021-01-28 02:20:00|10885.4|10879.4|10882.6|10876.6|10888.5|10882.5|10882.6|10876.6|0
1611800700000|2021-01-28 02:25:00|10882.4|10876.4|10879.7|10873.7|10882.6|10876.6|10879.6|10873.6|0
1611801000000|2021-01-28 02:30:00|10879.3|10873.3|10875.2|10869.2|10879.7|10873.7|10873.8|10867.8|0
1611801300000|2021-01-28 02:35:00|10875.1|10869.1|10873.9|10867.9|10876.5|10870.5|10868.9|10862.9|0
1611801600000|2021-01-28 02:40:00|10873.5|10867.5|10867.3|10861.3|10873.9|10867.9|10866|10860|0
1611801900000|2021-01-28 02:45:00|10867.7|10861.7|10859.3|10853.3|10868.6|10862.6|10858.1|10852.1|0
1611802200000|2021-01-28 02:50:00|10858.9|10852.9|10855.7|10849.7|10860.6|10854.6|10853.3|10847.3|0
1611802500000|2021-01-28 02:55:00|10855.3|10849.3|10870.3|10864.3|10871.5|10865.5|10853.2|10847.2|0
1611802800000|2021-01-28 03:00:00|10870.7|10864.7|10863.5|10857.5|10871.6|10865.6|10861.1|10855.1|0
1611803100000|2021-01-28 03:05:00|10863.1|10857.1|10852.9|10846.9|10863.7|10857.7|10850.6|10844.6|0
1611803400000|2021-01-28 03:10:00|10853|10847|10858.8|10852.8|10861.3|10855.3|10850.5|10844.5|0
1611803700000|2021-01-28 03:15:00|10859.2|10853.2|10872.6|10866.6|10874.5|10868.5|10858.7|10852.7|0
1611804000000|2021-01-28 03:20:00|10873.3|10867.3|10869.3|10863.3|10879.5|10873.5|10869.3|10863.3|0
1611804300000|2021-01-28 03:25:00|10869.4|10863.4|10871.8|10865.8|10874.4|10868.4|10869|10863|0
1611804600000|2021-01-28 03:30:00|10871.7|10865.7|10877.1|10871.1|10882.5|10876.5|10871.7|10865.7|0
1611804900000|2021-01-28 03:35:00|10877.2|10871.2|10879.5|10873.5|10880.9|10874.9|10869.1|10863.1|0
1611805200000|2021-01-28 03:40:00|10879.3|10873.3|10876.7|10870.7|10882.3|10876.3|10874.1|10868.1|0
1611805500000|2021-01-28 03:45:00|10876.8|10870.8|10874.3|10868.3|10879.4|10873.4|10871.6|10865.6|0
1611805800000|2021-01-28 03:50:00|10874.7|10868.7|10867.6|10861.6|10875.5|10869.5|10866.3|10860.3|0
1611806100000|2021-01-28 03:55:00|10867.2|10861.2|10868.9|10862.9|10869|10863|10863.6|10857.6|0
1611806400000|2021-01-28 04:00:00|10869|10863|10869.1|10863.1|10874.1|10868.1|10869|10863|0
1611806700000|2021-01-28 04:05:00|10869|10863|10871.5|10865.5|10876.6|10870.6|10867.8|10861.8|0
1611807000000|2021-01-28 04:10:00|10871.4|10865.4|10871.3|10865.3|10871.6|10865.6|10867.7|10861.7|0
1611807300000|2021-01-28 04:15:00|10871.2|10865.2|10871.2|10865.2|10874.1|10868.1|10867.4|10861.4|0
1611807600000|2021-01-28 04:20:00|10870.8|10864.8|10863.2|10857.2|10870.8|10864.8|10860.7|10854.7|0
1611807900000|2021-01-28 04:25:00|10863.1|10857.1|10865.8|10859.8|10868.3|10862.3|10856.9|10850.9|0
1611808200000|2021-01-28 04:30:00|10865.9|10859.9|10859.3|10853.3|10868.5|10862.5|10859.3|10853.3|0
1611808500000|2021-01-28 04:35:00|10859.7|10853.7|10860.4|10854.4|10865.4|10859.4|10857.7|10851.7|0
1611808800000|2021-01-28 04:40:00|10860.5|10854.5|10860.6|10854.6|10865.5|10859.5|10858|10852|0
1611809100000|2021-01-28 04:45:00|10860.5|10854.5|10863.2|10857.2|10865.7|10859.7|10860.5|10854.5|0
1611809400000|2021-01-28 04:50:00|10863.3|10857.3|10860.7|10854.7|10863.3|10857.3|10855.2|10849.2|0
1611809700000|2021-01-28 04:55:00|10859.5|10853.5|10862.8|10856.8|10866.5|10860.5|10857.8|10851.8|0
1611810000000|2021-01-28 05:00:00|10862.9|10856.9|10867.8|10861.8|10869|10863|10859.8|10853.8|0
1611810300000|2021-01-28 05:05:00|10867.7|10861.7|10866.2|10860.2|10873|10867|10864.9|10858.9|0
1611810600000|2021-01-28 05:10:00|10866.1|10860.1|10874|10868|10875.2|10869.2|10864|10858|0
1611810900000|2021-01-28 05:15:00|10874.1|10868.1|10869.7|10863.7|10875.2|10869.2|10867.3|10861.3|0
1611811200000|2021-01-28 05:20:00|10869.8|10863.8|10866|10860|10872.3|10866.3|10862.4|10856.4|0
1611811500000|2021-01-28 05:25:00|10865.6|10859.6|10867.4|10861.4|10873.8|10867.8|10864.9|10858.9|0
1611811800000|2021-01-28 05:30:00|10867.5|10861.5|10867.5|10861.5|10871.2|10865.2|10864.9|10858.9|0
1611812100000|2021-01-28 05:35:00|10867|10861|10864.3|10858.3|10867.6|10861.6|10862.5|10856.5|0
1611812400000|2021-01-28 05:40:00|10864.2|10858.2|10857.8|10851.8|10865.5|10859.5|10856.6|10850.6|0
1611812700000|2021-01-28 05:45:00|10857.9|10851.9|10855.5|10849.5|10858.1|10852.1|10855.2|10849.2|0
1611813000000|2021-01-28 05:50:00|10856.3|10850.3|10850.6|10844.6|10857.9|10851.9|10845.6|10839.6|0
1611813300000|2021-01-28 05:55:00|10850.2|10844.2|10847.7|10841.7|10853.2|10847.2|10843.1|10837.1|0
1611813600000|2021-01-28 06:00:00|10847.6|10841.6|10837.4|10831.4|10847.7|10841.7|10837.2|10831.2|0
1611813900000|2021-01-28 06:05:00|10837.8|10831.8|10835.1|10829.1|10840|10834|10835|10829|0
1611814200000|2021-01-28 06:10:00|10835|10829|10838|10832|10845.4|10839.4|10834.7|10828.7|0
1611814500000|2021-01-28 06:15:00|10838.1|10832.1|10831.5|10825.5|10840.5|10834.5|10830.6|10824.6|0
1611814800000|2021-01-28 06:20:00|10831.6|10825.6|10834.2|10828.2|10840.2|10834.2|10825.4|10819.4|0
1611815100000|2021-01-28 06:25:00|10833|10827|10838.1|10832.1|10838.2|10832.2|10832.7|10826.7|0
1611815400000|2021-01-28 06:30:00|10837|10831|10831.1|10825.1|10841|10835|10831.1|10825.1|0
1611815700000|2021-01-28 06:35:00|10831|10825|10829.6|10823.6|10831.2|10825.2|10828.6|10822.6|0
1611816000000|2021-01-28 06:40:00|10830|10824|10831|10825|10835.7|10829.7|10830|10824|0
1611816300000|2021-01-28 06:45:00|10831.4|10825.4|10827.2|10821.2|10833.4|10827.4|10827.1|10821.1|0
1611816600000|2021-01-28 06:50:00|10827.6|10821.6|10825.8|10819.8|10828.4|10822.4|10820.8|10814.8|0
1611816900000|2021-01-28 06:55:00|10825.9|10819.9|10827.3|10821.3|10828.7|10822.7|10825.8|10819.8|0
1611817200000|2021-01-28 07:00:00|10813.8|10811.8|10818.3|10816.3|10822.8|10820.8|10812.8|10810.8|204
1611817500000|2021-01-28 07:05:00|10817.8|10815.8|10807.8|10805.8|10821.8|10819.8|10806.3|10804.3|189
1611817800000|2021-01-28 07:10:00|10807.3|10805.3|10823.8|10821.8|10823.8|10821.8|10807.3|10805.3|77
1611818100000|2021-01-28 07:15:00|10824.3|10822.3|10810.8|10808.8|10825.3|10823.3|10809.3|10807.3|111
1611818400000|2021-01-28 07:20:00|10810.3|10808.3|10809.8|10807.8|10812.8|10810.8|10803.3|10801.3|109
1611818700000|2021-01-28 07:25:00|10810.3|10808.3|10809.8|10807.8|10813.8|10811.8|10809.3|10807.3|39
1611819000000|2021-01-28 07:30:00|10809.3|10807.3|10805.8|10803.8|10812.8|10810.8|10804.3|10802.3|91
1611819300000|2021-01-28 07:35:00|10805.3|10803.3|10815.3|10813.3|10815.3|10813.3|10803.8|10801.8|74
1611819600000|2021-01-28 07:40:00|10815.8|10813.8|10814.8|10812.8|10817.8|10815.8|10810.8|10808.8|134
1611819900000|2021-01-28 07:45:00|10815.3|10813.3|10834.3|10832.3|10834.3|10832.3|10814.8|10812.8|91
1611820200000|2021-01-28 07:50:00|10833.8|10831.8|10833.8|10831.8|10843.3|10841.3|10830.8|10828.8|123
1611820500000|2021-01-28 07:55:00|10834.3|10832.3|10818.3|10816.3|10835.8|10833.8|10818.3|10816.3|121
1611820800000|2021-01-28 08:00:00|10818.8|10816.8|10794.8|10792.8|10831.3|10829.3|10792.8|10790.8|1430
1611821100000|2021-01-28 08:05:00|10795.8|10793.8|10811.8|10809.8|10818.8|10816.8|10791.3|10789.3|1071
1611821400000|2021-01-28 08:10:00|10811.3|10809.3|10806.8|10804.8|10822.8|10820.8|10795.3|10793.3|676
1611821700000|2021-01-28 08:15:00|10806.3|10804.3|10779.8|10777.8|10812.3|10810.3|10778.8|10776.8|595
1611822000000|2021-01-28 08:20:00|10779.3|10777.3|10783.8|10781.8|10798.3|10796.3|10777.8|10775.8|846
1611822300000|2021-01-28 08:25:00|10783.3|10781.3|10787.8|10785.8|10788.8|10786.8|10769.8|10767.8|725
1611822600000|2021-01-28 08:30:00|10787.3|10785.3|10781.8|10779.8|10787.8|10785.8|10778.3|10776.3|499
1611822900000|2021-01-28 08:35:00|10781.3|10779.3|10772.8|10770.8|10781.8|10779.8|10770.8|10768.8|676
1611823200000|2021-01-28 08:40:00|10771.4|10769.4|10763.4|10761.4|10771.4|10769.4|10754.9|10752.9|672
1611823500000|2021-01-28 08:45:00|10763.9|10761.9|10747.9|10745.9|10763.9|10761.9|10739.9|10737.9|746
1611823800000|2021-01-28 08:50:00|10748.4|10746.4|10740.4|10738.4|10750.4|10748.4|10731.9|10729.9|589
1611824100000|2021-01-28 08:55:00|10740.9|10738.9|10725.4|10723.4|10740.9|10738.9|10713.4|10711.4|778
1611824400000|2021-01-28 09:00:00|10725.9|10723.9|10745.4|10743.4|10746.4|10744.4|10719.4|10717.4|539
1611824700000|2021-01-28 09:05:00|10744.9|10742.9|10725.4|10723.4|10745.4|10743.4|10724.9|10722.9|642
1611825000000|2021-01-28 09:10:00|10724.9|10722.9|10727.4|10725.4|10730.4|10728.4|10715.4|10713.4|483
1611825300000|2021-01-28 09:15:00|10727.9|10725.9|10733.4|10731.4|10739.9|10737.9|10726.4|10724.4|366
1611825600000|2021-01-28 09:20:00|10732.9|10730.9|10719.4|10717.4|10740.4|10738.4|10716.4|10714.4|432
1611825900000|2021-01-28 09:25:00|10719.9|10717.9|10720.9|10718.9|10726.4|10724.4|10715.4|10713.4|352
1611826200000|2021-01-28 09:30:00|10720.4|10718.4|10727.4|10725.4|10730.9|10728.9|10718.4|10716.4|310
1611826500000|2021-01-28 09:35:00|10726.9|10724.9|10718.4|10716.4|10726.9|10724.9|10714.4|10712.4|386
1611826800000|2021-01-28 09:40:00|10717.9|10715.9|10735.4|10733.4|10738.4|10736.4|10715.9|10713.9|377
1611827100000|2021-01-28 09:45:00|10734.9|10732.9|10745.4|10743.4|10748.9|10746.9|10728.9|10726.9|321
1611827400000|2021-01-28 09:50:00|10745.9|10743.9|10754.4|10752.4|10756.4|10754.4|10745.9|10743.9|533
1611827700000|2021-01-28 09:55:00|10754.9|10752.9|10744.9|10742.9|10758.4|10756.4|10739.9|10737.9|226
1611828000000|2021-01-28 10:00:00|10745.4|10743.4|10731.4|10729.4|10745.4|10743.4|10726.4|10724.4|302
1611828300000|2021-01-28 10:05:00|10731.9|10729.9|10752.9|10750.9|10754.9|10752.9|10729.9|10727.9|344
1611828600000|2021-01-28 10:10:00|10753.4|10751.4|10752.9|10750.9|10756.4|10754.4|10747.4|10745.4|218
1611828900000|2021-01-28 10:15:00|10752.4|10750.4|10775.4|10773.4|10776.9|10774.9|10751.9|10749.9|566
1611829200000|2021-01-28 10:20:00|10775.9|10773.9|10788.9|10786.9|10790.4|10788.4|10775.4|10773.4|397
1611829500000|2021-01-28 10:25:00|10789.4|10787.4|10792.4|10790.4|10796.4|10794.4|10786.4|10784.4|283
1611829800000|2021-01-28 10:30:00|10791.9|10789.9|10801.4|10799.4|10802.4|10800.4|10788.9|10786.9|294
1611830100000|2021-01-28 10:35:00|10800.4|10798.4|10804.4|10802.4|10805.9|10803.9|10794.4|10792.4|250
1611830400000|2021-01-28 10:40:00|10804.9|10802.9|10805.4|10803.4|10807.4|10805.4|10798.9|10796.9|193
1611830700000|2021-01-28 10:45:00|10804.9|10802.9|10796.4|10794.4|10807.9|10805.9|10795.9|10793.9|210
1611831000000|2021-01-28 10:50:00|10795.9|10793.9|10797.9|10795.9|10802.9|10800.9|10793.9|10791.9|223
1611831300000|2021-01-28 10:55:00|10797.4|10795.4|10800.4|10798.4|10809.4|10807.4|10796.9|10794.9|329
1611831600000|2021-01-28 11:00:00|10800.9|10798.9|10798.9|10796.9|10802.9|10800.9|10796.4|10794.4|221
1611831900000|2021-01-28 11:05:00|10798.4|10796.4|10814.4|10812.4|10815.9|10813.9|10796.9|10794.9|267
1611832200000|2021-01-28 11:10:00|10813.9|10811.9|10821.9|10819.9|10822.4|10820.4|10812.4|10810.4|277
1611832500000|2021-01-28 11:15:00|10822.4|10820.4|10830.9|10828.9|10830.9|10828.9|10818.9|10816.9|219
1611832800000|2021-01-28 11:20:00|10831.4|10829.4|10827.9|10825.9|10834.9|10832.9|10826.9|10824.9|212
1611833100000|2021-01-28 11:25:00|10828.4|10826.4|10822.9|10820.9|10831.4|10829.4|10821.9|10819.9|345
1611833400000|2021-01-28 11:30:00|10823.4|10821.4|10824.4|10822.4|10829.9|10827.9|10821.4|10819.4|282
1611833700000|2021-01-28 11:35:00|10823.4|10821.4|10816.4|10814.4|10823.4|10821.4|10814.9|10812.9|162
1611834000000|2021-01-28 11:40:00|10815.9|10813.9|10807.4|10805.4|10817.4|10815.4|10807.4|10805.4|149
1611834300000|2021-01-28 11:45:00|10807.9|10805.9|10811.4|10809.4|10811.4|10809.4|10806.4|10804.4|275
1611834600000|2021-01-28 11:50:00|10810.9|10808.9|10825.9|10823.9|10828.4|10826.4|10809.9|10807.9|259
1611834900000|2021-01-28 11:55:00|10825.4|10823.4|10821.4|10819.4|10831.9|10829.9|10819.9|10817.9|157
1611835200000|2021-01-28 12:00:00|10820.9|10818.9|10828.9|10826.9|10829.4|10827.4|10814.9|10812.9|197
1611835500000|2021-01-28 12:05:00|10828.4|10826.4|10834.9|10832.9|10834.9|10832.9|10827.4|10825.4|153
1611835800000|2021-01-28 12:10:00|10834.4|10832.4|10835.9|10833.9|10842.4|10840.4|10832.4|10830.4|250
1611836100000|2021-01-28 12:15:00|10836.4|10834.4|10841.4|10839.4|10842.4|10840.4|10834.9|10832.9|434
1611836400000|2021-01-28 12:20:00|10841.9|10839.9|10835.4|10833.4|10841.9|10839.9|10834.4|10832.4|116
1611836700000|2021-01-28 12:25:00|10835.9|10833.9|10844.4|10842.4|10846.4|10844.4|10834.4|10832.4|204
1611837000000|2021-01-28 12:30:00|10843.9|10841.9|10843.4|10841.4|10846.9|10844.9|10836.9|10834.9|180
1611837300000|2021-01-28 12:35:00|10842.9|10840.9|10841.9|10839.9|10847.4|10845.4|10841.9|10839.9|115
1611837600000|2021-01-28 12:40:00|10842|10840|10832|10830|10843.5|10841.5|10830|10828|232
1611837900000|2021-01-28 12:45:00|10832.5|10830.5|10840.5|10838.5|10841|10839|10828|10826|218
1611838200000|2021-01-28 12:50:00|10840|10838|10833|10831|10843|10841|10830|10828|160
1611838500000|2021-01-28 12:55:00|10833.5|10831.5|10834.5|10832.5|10839.5|10837.5|10832.5|10830.5|171
1611838800000|2021-01-28 13:00:00|10833.5|10831.5|10813.5|10811.5|10835|10833|10813|10811|394
1611839100000|2021-01-28 13:05:00|10813|10811|10824|10822|10825|10823|10812.5|10810.5|245
1611839400000|2021-01-28 13:10:00|10824.5|10822.5|10810|10808|10825.5|10823.5|10809.5|10807.5|350
1611839700000|2021-01-28 13:15:00|10809.5|10807.5|10811|10809|10812|10810|10804|10802|284
1611840000000|2021-01-28 13:20:00|10811.5|10809.5|10809|10807|10816.5|10814.5|10809|10807|185
1611840300000|2021-01-28 13:25:00|10809.5|10807.5|10820.5|10818.5|10821.5|10819.5|10804|10802|204
1611840600000|2021-01-28 13:30:00|10821.5|10819.5|10826|10824|10826|10824|10812|10810|238
1611840900000|2021-01-28 13:35:00|10825.5|10823.5|10827.5|10825.5|10833.5|10831.5|10821|10819|206
1611841200000|2021-01-28 13:40:00|10828|10826|10837.5|10835.5|10838|10836|10826|10824|167
1611841500000|2021-01-28 13:45:00|10838|10836|10848|10846|10850.5|10848.5|10837|10835|281
1611841800000|2021-01-28 13:50:00|10847.5|10845.5|10859|10857|10859|10857|10845.5|10843.5|328
1611842100000|2021-01-28 13:55:00|10859.5|10857.5|10864.5|10862.5|10867|10865|10859|10857|321
1611842400000|2021-01-28 14:00:00|10865|10863|10856.5|10854.5|10867|10865|10856|10854|464
1611842700000|2021-01-28 14:05:00|10857|10855|10853|10851|10857|10855|10848.5|10846.5|276
1611843000000|2021-01-28 14:10:00|10852|10850|10858.5|10856.5|10859|10857|10852|10850|308
1611843300000|2021-01-28 14:15:00|10858|10856|10858|10856|10861|10859|10855|10853|233
1611843600000|2021-01-28 14:20:00|10858.5|10856.5|10861.5|10859.5|10863|10861|10856|10854|228
1611843900000|2021-01-28 14:25:00|10862|10860|10863.5|10861.5|10865|10863|10857|10855|175
1611844200000|2021-01-28 14:30:00|10864|10862|10868|10866|10874|10872|10859|10857|350
1611844500000|2021-01-28 14:35:00|10868.5|10866.5|10850.5|10848.5|10871.5|10869.5|10850|10848|723
1611844800000|2021-01-28 14:40:00|10851|10849|10885|10883|10890.5|10888.5|10850|10848|689
1611845100000|2021-01-28 14:45:00|10886|10884|10885|10883|10896|10894|10882|10880|520
1611845400000|2021-01-28 14:50:00|10885.5|10883.5|10887.5|10885.5|10895.5|10893.5|10885|10883|335
1611845700000|2021-01-28 14:55:00|10887|10885|10881|10879|10897|10895|10876|10874|892
1611846000000|2021-01-28 15:00:00|10881.5|10879.5|10887|10885|10890|10888|10875.5|10873.5|701
1611846300000|2021-01-28 15:05:00|10886.5|10884.5|10895|10893|10898|10896|10879|10877|550
1611846600000|2021-01-28 15:10:00|10895.3|10893.3|10910.8|10908.8|10911.8|10909.8|10894.3|10892.3|375
1611846900000|2021-01-28 15:15:00|10911.3|10909.3|10909.8|10907.8|10920.8|10918.8|10907.8|10905.8|384
1611847200000|2021-01-28 15:20:00|10910.3|10908.3|10898.3|10896.3|10917.8|10915.8|10898.3|10896.3|449
1611847500000|2021-01-28 15:25:00|10897.8|10895.8|10884.8|10882.8|10902.3|10900.3|10884.8|10882.8|521
1611847800000|2021-01-28 15:30:00|10885.3|10883.3|10875.8|10873.8|10890.3|10888.3|10875.8|10873.8|399
1611848100000|2021-01-28 15:35:00|10876.3|10874.3|10879.3|10877.3|10884.3|10882.3|10872.3|10870.3|344
1611848400000|2021-01-28 15:40:00|10878.8|10876.8|10870.3|10868.3|10882.3|10880.3|10868.3|10866.3|274
1611848700000|2021-01-28 15:45:00|10870.8|10868.8|10879.3|10877.3|10881.3|10879.3|10870.3|10868.3|340
1611849000000|2021-01-28 15:50:00|10879.8|10877.8|10879.3|10877.3|10886.3|10884.3|10877.8|10875.8|364
1611849300000|2021-01-28 15:55:00|10879.8|10877.8|10872.8|10870.8|10881.8|10879.8|10869.3|10867.3|468
1611849600000|2021-01-28 16:00:00|10872.3|10870.3|10883.3|10881.3|10885.3|10883.3|10872.3|10870.3|568
1611849900000|2021-01-28 16:05:00|10882.3|10880.3|10879.3|10877.3|10885.3|10883.3|10876.8|10874.8|386
1611850200000|2021-01-28 16:10:00|10878.8|10876.8|10883.3|10881.3|10884.8|10882.8|10877.3|10875.3|479
1611850500000|2021-01-28 16:15:00|10883.8|10881.8|10878.3|10876.3|10892.3|10890.3|10874.8|10872.8|521
1611850800000|2021-01-28 16:20:00|10878.8|10876.8|10865.8|10863.8|10879.3|10877.3|10857.3|10855.3|631
1611851100000|2021-01-28 16:25:00|10865.3|10863.3|10859.3|10857.3|10876.3|10874.3|10854.3|10852.3|2120
1611851400000|2021-01-28 16:30:00|10858.3|10856.3|10857.8|10855.8|10871.8|10869.8|10849.3|10847.3|1744
1611851700000|2021-01-28 16:35:00|10857.3|10855.3|10868.3|10866.3|10872.3|10870.3|10857.3|10855.3|293
1611852000000|2021-01-28 16:40:00|10869.3|10867.3|10870.3|10868.3|10871.3|10869.3|10865.3|10863.3|189
1611852300000|2021-01-28 16:45:00|10871.3|10869.3|10869.3|10867.3|10872.8|10870.8|10861.8|10859.8|240
1611852600000|2021-01-28 16:50:00|10869.8|10867.8|10873.8|10871.8|10876.8|10874.8|10869.3|10867.3|127
1611852900000|2021-01-28 16:55:00|10874.3|10872.3|10873.3|10871.3|10877.3|10875.3|10872.8|10870.8|82
1611853200000|2021-01-28 17:00:00|10873.8|10871.8|10882.3|10880.3|10883.8|10881.8|10873.8|10871.8|163
1611853500000|2021-01-28 17:05:00|10881.8|10879.8|10890.3|10888.3|10890.3|10888.3|10881.8|10879.8|149
1611853800000|2021-01-28 17:10:00|10890.8|10888.8|10881.3|10879.3|10890.8|10888.8|10879.8|10877.8|69
1611854100000|2021-01-28 17:15:00|10881.8|10879.8|10887.8|10885.8|10889.8|10887.8|10881.8|10879.8|57
1611854400000|2021-01-28 17:20:00|10888.3|10886.3|10888.8|10886.8|10889.8|10887.8|10885.3|10883.3|86
1611854700000|2021-01-28 17:25:00|10888.3|10886.3|10890.8|10888.8|10891.3|10889.3|10887.3|10885.3|79
1611855000000|2021-01-28 17:30:00|10891.3|10889.3|10891.3|10889.3|10895.3|10893.3|10888.8|10886.8|84
1611855300000|2021-01-28 17:35:00|10891.8|10889.8|10888.8|10886.8|10894.3|10892.3|10887.3|10885.3|27
1611855600000|2021-01-28 17:40:00|10888.3|10886.3|10884.3|10882.3|10889.3|10887.3|10882.8|10880.8|25
1611855900000|2021-01-28 17:45:00|10883.8|10881.8|10886.8|10884.8|10890.3|10888.3|10882.8|10880.8|58
1611856200000|2021-01-28 17:50:00|10886.3|10884.3|10877.8|10875.8|10886.8|10884.8|10877.8|10875.8|49
1611856500000|2021-01-28 17:55:00|10878.3|10876.3|10878.3|10876.3|10880.3|10878.3|10876.3|10874.3|70
1611856800000|2021-01-28 18:00:00|10877.8|10875.8|10880.3|10878.3|10883.8|10881.8|10877.8|10875.8|20
1611857100000|2021-01-28 18:05:00|10879.8|10877.8|10875.8|10873.8|10880.3|10878.3|10872.8|10870.8|6
1611857400000|2021-01-28 18:10:00|10876.3|10874.3|10873.8|10871.8|10879.3|10877.3|10871.8|10869.8|51
1611857700000|2021-01-28 18:15:00|10873.3|10871.3|10871.3|10869.3|10874.3|10872.3|10869.3|10867.3|23
1611858000000|2021-01-28 18:20:00|10871.8|10869.8|10878.8|10876.8|10879.8|10877.8|10868.3|10866.3|28
1611858300000|2021-01-28 18:25:00|10879.3|10877.3|10879.3|10877.3|10881.8|10879.8|10876.8|10874.8|14
1611858600000|2021-01-28 18:30:00|10879.8|10877.8|10884.8|10882.8|10887.8|10885.8|10878.8|10876.8|3
1611858900000|2021-01-28 18:35:00|10885.3|10883.3|10887.8|10885.8|10888.3|10886.3|10883.3|10881.3|31
1611859200000|2021-01-28 18:40:00|10887.3|10885.3|10887.8|10885.8|10888.8|10886.8|10885.3|10883.3|39
1611859500000|2021-01-28 18:45:00|10887.3|10885.3|10884.8|10882.8|10887.8|10885.8|10882.8|10880.8|17
1611859800000|2021-01-28 18:50:00|10885.3|10883.3|10884.8|10882.8|10885.8|10883.8|10882.3|10880.3|13
1611860100000|2021-01-28 18:55:00|10885.3|10883.3|10887.3|10885.3|10888.3|10886.3|10882.8|10880.8|14
1611860400000|2021-01-28 19:00:00|10887.8|10885.8|10885.3|10883.3|10888.8|10886.8|10884.8|10882.8|24
1611860700000|2021-01-28 19:05:00|10885.8|10883.8|10884.3|10882.3|10886.8|10884.8|10882.3|10880.3|10
1611861000000|2021-01-28 19:10:00|10884.8|10882.8|10880.3|10878.3|10885.8|10883.8|10879.8|10877.8|34
1611861300000|2021-01-28 19:15:00|10879.8|10877.8|10875.8|10873.8|10880.3|10878.3|10871.3|10869.3|68
1611861600000|2021-01-28 19:20:00|10876.3|10874.3|10869.8|10867.8|10877.8|10875.8|10867.8|10865.8|31
1611861900000|2021-01-28 19:25:00|10869.3|10867.3|10875.8|10873.8|10878.8|10876.8|10869.3|10867.3|42
1611862200000|2021-01-28 19:30:00|10876.8|10874.8|10871.3|10869.3|10877.8|10875.8|10865.8|10863.8|81
1611862500000|2021-01-28 19:35:00|10871.8|10869.8|10868.8|10866.8|10872.8|10870.8|10863.3|10861.3|36
1611862800000|2021-01-28 19:40:00|10869.3|10867.3|10867.3|10865.3|10871.8|10869.8|10863.8|10861.8|50
1611863100000|2021-01-28 19:45:00|10867.8|10865.8|10874.8|10872.8|10875.3|10873.3|10864.3|10862.3|57
1611863400000|2021-01-28 19:50:00|10875.3|10873.3|10868.8|10866.8|10876.8|10874.8|10866.8|10864.8|13
1611863700000|2021-01-28 19:55:00|10868.3|10866.3|10871.3|10869.3|10871.3|10869.3|10864.8|10862.8|17
1611864000000|2021-01-28 20:00:00|10868.8|10866.8|10867.3|10865.3|10870.3|10868.3|10863.8|10861.8|5
1611864300000|2021-01-28 20:05:00|10866.8|10864.8|10866.8|10864.8|10869.3|10867.3|10865.3|10863.3|15
1611864600000|2021-01-28 20:10:00|10866.3|10864.3|10865.8|10863.8|10871.8|10869.8|10863.8|10861.8|9
1611864900000|2021-01-28 20:15:00|10866.3|10864.3|10861.8|10859.8|10867.8|10865.8|10858.3|10856.3|7
1611865200000|2021-01-28 20:20:00|10862.3|10860.3|10862.8|10860.8|10866.3|10864.3|10857.3|10855.3|8
1611865500000|2021-01-28 20:25:00|10863.3|10861.3|10855.8|10853.8|10866.8|10864.8|10855.8|10853.8|37
1611865800000|2021-01-28 20:30:00|10855.3|10853.3|10862.3|10860.3|10864.3|10862.3|10855.3|10853.3|43
1611866100000|2021-01-28 20:35:00|10861.8|10859.8|10860.3|10858.3|10862.3|10860.3|10854.3|10852.3|32
1611866400000|2021-01-28 20:40:00|10859.8|10857.8|10855.8|10853.8|10862.8|10860.8|10855.3|10853.3|13
1611866700000|2021-01-28 20:45:00|10855.3|10853.3|10860.8|10858.8|10863.8|10861.8|10850.3|10848.3|89
1611867000000|2021-01-28 20:50:00|10860.3|10858.3|10857.3|10855.3|10862.8|10860.8|10854.3|10852.3|33
1611867300000|2021-01-28 20:55:00|10856.8|10854.8|10853.6|10847.6|10861.3|10859.3|10850.3|10846|128
1611867600000|2021-01-28 21:00:00|10853.2|10847.2|10863.6|10857.6|10874.4|10868.4|10842.1|10836.1|0
1611867900000|2021-01-28 21:05:00|10863.5|10857.5|10863.6|10857.6|10866|10860|10856.9|10850.9|0
1611868200000|2021-01-28 21:10:00|10863.5|10857.5|10857.4|10851.4|10864.7|10858.7|10852.9|10846.9|0
1611868500000|2021-01-28 21:15:00|10857.5|10851.5|10856.4|10850.4|10858.9|10852.9|10856.2|10850.2|0
1611868800000|2021-01-28 21:20:00|10855.5|10849.5|10858.9|10852.9|10859.3|10853.3|10855.5|10849.5|0
1611869100000|2021-01-28 21:25:00|10859.1|10853.1|10852.1|10846.1|10859.1|10853.1|10846.4|10840.4|0
1611869400000|2021-01-28 21:30:00|10851.5|10845.5|10830.8|10824.8|10856.1|10850.1|10824.1|10818.1|0
1611869700000|2021-01-28 21:35:00|10830.9|10824.9|10837.2|10831.2|10839.4|10833.4|10823.8|10817.8|0
1611870000000|2021-01-28 21:40:00|10837.3|10831.3|10841.3|10835.3|10841.8|10835.8|10831.6|10825.6|0
1611870300000|2021-01-28 21:45:00|10841.2|10835.2|10835.8|10829.8|10844.1|10838.1|10834.4|10828.4|0
1611870600000|2021-01-28 21:50:00|10835.9|10829.9|10842.5|10836.5|10843|10837|10831.2|10825.2|0
1611870900000|2021-01-28 21:55:00|10842.6|10836.6|10832.4|10826.4|10845.4|10839.4|10831.3|10825.3|0
1611871200000|2021-01-28 22:00:00|10833.3|10827.3|10834.2|10828.2|10834.2|10828.2|10830.8|10824.8|0
1611871500000|2021-01-28 22:05:00|10834.4|10828.4|10834.6|10828.6|10836.2|10830.2|10832.8|10826.8|0
1611871800000|2021-01-28 22:10:00|10835.8|10829.8|10836.7|10830.7|10837.6|10831.6|10835.5|10829.5|0
1611872100000|2021-01-28 22:15:00|10836.4|10830.4|10836.7|10830.7|10838.3|10832.3|10836|10830|0
1611872400000|2021-01-28 22:20:00|10837.3|10831.3|10834.9|10828.9|10837.3|10831.3|10833.3|10827.3|0
1611872700000|2021-01-28 22:25:00|10834.6|10828.6|10835.1|10829.1|10835.5|10829.5|10833.9|10827.9|0
1611873000000|2021-01-28 22:30:00|10835.3|10829.3|10836.4|10830.4|10836.9|10830.9|10835.3|10829.3|0
1611873300000|2021-01-28 22:35:00|10836|10830|10836.2|10830.2|10837.6|10831.6|10835.5|10829.5|0
1611873600000|2021-01-28 22:40:00|10835.8|10829.8|10836.2|10830.2|10836.2|10830.2|10835.1|10829.1|0
1611873900000|2021-01-28 22:45:00|10835.8|10829.8|10836.2|10830.2|10836.2|10830.2|10834.9|10828.9|0
1611874200000|2021-01-28 22:50:00|10834.4|10828.4|10833.7|10827.7|10834.4|10828.4|10832.1|10826.1|0
1611874500000|2021-01-28 22:55:00|10833.9|10827.9|10835.1|10829.1|10835.8|10829.8|10832.8|10826.8|0
1611874800000|2021-01-28 23:00:00|10835.5|10829.5|10824.7|10818.7|10839.9|10833.9|10819.7|10813.7|0
1611875100000|2021-01-28 23:05:00|10824.6|10818.6|10833.8|10827.8|10835.4|10829.4|10821.2|10815.2|0
1611875400000|2021-01-28 23:10:00|10833.9|10827.9|10833.3|10827.3|10840.6|10834.6|10832.5|10826.5|0
1611875700000|2021-01-28 23:15:00|10833.4|10827.4|10834.6|10828.6|10837.3|10831.3|10827.9|10821.9|0
1611876000000|2021-01-28 23:20:00|10834.4|10828.4|10842.5|10836.5|10843.8|10837.8|10833.8|10827.8|0
1611876300000|2021-01-28 23:25:00|10842.6|10836.6|10847.6|10841.6|10848.1|10842.1|10840.9|10834.9|0
1611876600000|2021-01-28 23:30:00|10847.9|10841.9|10845.4|10839.4|10848.1|10842.1|10840.3|10834.3|0
1611876900000|2021-01-28 23:35:00|10845.5|10839.5|10846.2|10840.2|10851.1|10845.1|10844.3|10838.3|0
1611877200000|2021-01-28 23:40:00|10846.3|10840.3|10844.1|10838.1|10846.5|10840.5|10840.3|10834.3|0
1611877500000|2021-01-28 23:45:00|10844|10838|10842.5|10836.5|10848.9|10842.9|10842.2|10836.2|0
1611877800000|2021-01-28 23:50:00|10842.8|10836.8|10829.8|10823.8|10842.8|10836.8|10826.6|10820.6|0
1611878100000|2021-01-28 23:55:00|10829.5|10823.5|10830.7|10824.7|10831.8|10825.8|10819.9|10813.9|0
1611878400000|2021-01-29 00:00:00|10830.8|10824.8|10831.8|10825.8|10835.5|10829.5|10826.1|10820.1|0
1611878700000|2021-01-29 00:05:00|10831.9|10825.9|10828.3|10822.3|10834.7|10828.7|10822.7|10816.7|0
1611879000000|2021-01-29 00:10:00|10828.4|10822.4|10835.1|10829.1|10842.5|10836.5|10828.3|10822.3|0
1611879300000|2021-01-29 00:15:00|10835.2|10829.2|10838.6|10832.6|10842.1|10836.1|10829.7|10823.7|0
1611879600000|2021-01-29 00:20:00|10838.5|10832.5|10832.1|10826.1|10841|10835|10830.7|10824.7|0
1611879900000|2021-01-29 00:25:00|10832.5|10826.5|10823.2|10817.2|10833.3|10827.3|10823|10817|0
1611880200000|2021-01-29 00:30:00|10823.1|10817.1|10826.4|10820.4|10829.2|10823.2|10820.7|10814.7|0
1611880500000|2021-01-29 00:35:00|10826|10820|10828.7|10822.7|10828.8|10822.8|10819|10813|0
1611880800000|2021-01-29 00:40:00|10828.3|10822.3|10819.6|10813.6|10828.8|10822.8|10818.4|10812.4|0
1611881100000|2021-01-29 00:45:00|10819.7|10813.7|10824.7|10818.7|10827.2|10821.2|10818.4|10812.4|0
1611881400000|2021-01-29 00:50:00|10824.6|10818.6|10824.7|10818.7|10827.1|10821.1|10824.5|10818.5|0
1611881700000|2021-01-29 00:55:00|10824.6|10818.6|10822.2|10816.2|10827.2|10821.2|10820.8|10814.8|0
1611882000000|2021-01-29 01:00:00|10822.3|10816.3|10837.4|10831.4|10837.5|10831.5|10821.9|10815.9|0
1611882300000|2021-01-29 01:05:00|10837.5|10831.5|10832.2|10826.2|10837.5|10831.5|10832|10826|0
1611882600000|2021-01-29 01:10:00|10832.1|10826.1|10844.4|10838.4|10844.8|10838.8|10829.5|10823.5|0
1611882900000|2021-01-29 01:15:00|10844.5|10838.5|10837.5|10831.5|10844.8|10838.8|10834.7|10828.7|0
1611883200000|2021-01-29 01:20:00|10837.9|10831.9|10842|10836|10850.3|10844.3|10837.5|10831.5|0
1611883500000|2021-01-29 01:25:00|10841.9|10835.9|10835.7|10829.7|10841.9|10835.9|10834.3|10828.3|0
1611883800000|2021-01-29 01:30:00|10836.1|10830.1|10833.9|10827.9|10844.3|10838.3|10831.5|10825.5|0
1611884100000|2021-01-29 01:35:00|10834|10828|10821.6|10815.6|10834.1|10828.1|10821.5|10815.5|0
1611884400000|2021-01-29 01:40:00|10821.5|10815.5|10823.9|10817.9|10826.7|10820.7|10817.7|10811.7|0
1611884700000|2021-01-29 01:45:00|10823.8|10817.8|10817.1|10811.1|10827|10821|10813.7|10807.7|0
1611885000000|2021-01-29 01:50:00|10817|10811|10811.7|10805.7|10819.6|10813.6|10811.6|10805.6|0
1611885300000|2021-01-29 01:55:00|10811.6|10805.6|10803.9|10797.9|10814.4|10808.4|10803.9|10797.9|0
1611885600000|2021-01-29 02:00:00|10804|10798|10812.1|10806.1|10814.6|10808.6|10804|10798|0
1611885900000|2021-01-29 02:05:00|10812|10806|10808.4|10802.4|10814.6|10808.6|10807.1|10801.1|0
1611886200000|2021-01-29 02:10:00|10808|10802|10818|10812|10821.7|10815.7|10807.2|10801.2|0
1611886500000|2021-01-29 02:15:00|10818.4|10812.4|10819.1|10813.1|10823.9|10817.9|10814.1|10808.1|0
1611886800000|2021-01-29 02:20:00|10818.3|10812.3|10811.7|10805.7|10819.1|10813.1|10811.4|10805.4|0
1611887100000|2021-01-29 02:25:00|10809.4|10803.4|10807.2|10801.2|10812.2|10806.2|10807.2|10801.2|0
1611887400000|2021-01-29 02:30:00|10807.1|10801.1|10809.8|10803.8|10809.9|10803.9|10804.7|10798.7|0
1611887700000|2021-01-29 02:35:00|10809.4|10803.4|10797.6|10791.6|10812.6|10806.6|10797.5|10791.5|0
1611888000000|2021-01-29 02:40:00|10797.5|10791.5|10809.9|10803.9|10811.1|10805.1|10792.5|10786.5|0
1611888300000|2021-01-29 02:45:00|10809.5|10803.5|10814.5|10808.5|10815.7|10809.7|10806|10800|0
1611888600000|2021-01-29 02:50:00|10814.4|10808.4|10814.3|10808.3|10816.8|10810.8|10811.8|10805.8|0
1611888900000|2021-01-29 02:55:00|10814.2|10808.2|10811.7|10805.7|10814.3|10808.3|10804.1|10798.1|0
1611889200000|2021-01-29 03:00:00|10812.1|10806.1|10804.3|10798.3|10814.5|10808.5|10804.2|10798.2|0
1611889500000|2021-01-29 03:05:00|10804.2|10798.2|10812.1|10806.1|10812.3|10806.3|10804.2|10798.2|0
1611889800000|2021-01-29 03:10:00|10812|10806|10804.3|10798.3|10814.6|10808.6|10804.2|10798.2|0
1611890100000|2021-01-29 03:15:00|10804.4|10798.4|10801.6|10795.6|10808.1|10802.1|10801.6|10795.6|0
1611890400000|2021-01-29 03:20:00|10801.7|10795.7|10793.5|10787.5|10806.7|10800.7|10793.1|10787.1|0
1611890700000|2021-01-29 03:25:00|10793.9|10787.9|10789.2|10783.2|10796|10790|10784.8|10778.8|0
1611891000000|2021-01-29 03:30:00|10788.4|10782.4|10780.7|10774.7|10791.9|10785.9|10779.4|10773.4|0
1611891300000|2021-01-29 03:35:00|10780.8|10774.8|10779.9|10773.9|10786.9|10780.9|10777|10771|0
1611891600000|2021-01-29 03:40:00|10779.5|10773.5|10783.3|10777.3|10783.4|10777.4|10772.8|10766.8|0
1611891900000|2021-01-29 03:45:00|10783.4|10777.4|10783.1|10777.1|10784.4|10778.4|10775.5|10769.5|0
1611892200000|2021-01-29 03:50:00|10783|10777|10787.8|10781.8|10790.4|10784.4|10783|10777|0
1611892500000|2021-01-29 03:55:00|10787.7|10781.7|10774.6|10768.6|10790.1|10784.1|10773.4|10767.4|0
1611892800000|2021-01-29 04:00:00|10774.8|10768.8|10774.8|10768.8|10780|10774|10770.3|10764.3|0
1611893100000|2021-01-29 04:05:00|10774.9|10768.9|10762.6|10756.6|10779.9|10773.9|10762.6|10756.6|0
1611893400000|2021-01-29 04:10:00|10761.8|10755.8|10760.2|10754.2|10767.5|10761.5|10760.1|10754.1|0
1611893700000|2021-01-29 04:15:00|10760.3|10754.3|10754.4|10748.4|10767.9|10761.9|10753.1|10747.1|0
1611894000000|2021-01-29 04:20:00|10754|10748|10772.9|10766.9|10773.2|10767.2|10753.1|10747.1|0
1611894300000|2021-01-29 04:25:00|10772.1|10766.1|10772.8|10766.8|10773.1|10767.1|10766.4|10760.4|0
1611894600000|2021-01-29 04:30:00|10772.4|10766.4|10775.3|10769.3|10777.9|10771.9|10769.1|10763.1|0
1611894900000|2021-01-29 04:35:00|10775.2|10769.2|10776.2|10770.2|10780.1|10774.1|10775|10769|0
1611895200000|2021-01-29 04:40:00|10776.4|10770.4|10772.6|10766.6|10780.6|10774.6|10772.6|10766.6|0
1611895500000|2021-01-29 04:45:00|10772.7|10766.7|10784.3|10778.3|10786.7|10780.7|10772.6|10766.6|0
1611895800000|2021-01-29 04:50:00|10785.4|10779.4|10780.6|10774.6|10785.4|10779.4|10778.1|10772.1|0
1611896100000|2021-01-29 04:55:00|10780.7|10774.7|10778.2|10772.2|10785.6|10779.6|10777.8|10771.8|0
1611896400000|2021-01-29 05:00:00|10778.1|10772.1|10770.5|10764.5|10778.1|10772.1|10767.6|10761.6|0
1611896700000|2021-01-29 05:05:00|10770.6|10764.6|10768.3|10762.3|10775.8|10769.8|10766.1|10760.1|0
1611897000000|2021-01-29 05:10:00|10768.2|10762.2|10771.6|10765.6|10774.4|10768.4|10765.6|10759.6|0
1611897300000|2021-01-29 05:15:00|10771.5|10765.5|10766.4|10760.4|10771.6|10765.6|10764|10758|0
1611897600000|2021-01-29 05:20:00|10766.5|10760.5|10761.7|10755.7|10766.8|10760.8|10761.5|10755.5|0
1611897900000|2021-01-29 05:25:00|10761.6|10755.6|10758.4|10752.4|10763.4|10757.4|10755.7|10749.7|0
1611898200000|2021-01-29 05:30:00|10758.5|10752.5|10758.8|10752.8|10763.6|10757.6|10756.3|10750.3|0
1611898500000|2021-01-29 05:35:00|10758.9|10752.9|10761.9|10755.9|10764.8|10758.8|10756.2|10750.2|0
1611898800000|2021-01-29 05:40:00|10761.8|10755.8|10767|10761|10769.3|10763.3|10756.9|10750.9|0
1611899100000|2021-01-29 05:45:00|10767.1|10761.1|10770|10764|10775|10769|10766|10760|0
1611899400000|2021-01-29 05:50:00|10769.9|10763.9|10775.2|10769.2|10777.5|10771.5|10767.3|10761.3|0
1611899700000|2021-01-29 05:55:00|10775.3|10769.3|10773.1|10767.1|10781.9|10775.9|10773.1|10767.1|0
1611900000000|2021-01-29 06:00:00|10773.2|10767.2|10757.6|10751.6|10775.8|10769.8|10757.3|10751.3|0
1611900300000|2021-01-29 06:05:00|10757.7|10751.7|10755.2|10749.2|10760.2|10754.2|10752.4|10746.4|0
1611900600000|2021-01-29 06:10:00|10755.4|10749.4|10742.4|10736.4|10757.8|10751.8|10739.7|10733.7|0
1611900900000|2021-01-29 06:15:00|10741.6|10735.6|10758.2|10752.2|10758.3|10752.3|10739.7|10733.7|0
1611901200000|2021-01-29 06:20:00|10758.3|10752.3|10765|10759|10765.1|10759.1|10757.7|10751.7|0
1611901500000|2021-01-29 06:25:00|10765.4|10759.4|10766.2|10760.2|10773.9|10767.9|10763.7|10757.7|0
1611901800000|2021-01-29 06:30:00|10766.3|10760.3|10775.6|10769.6|10788.3|10782.3|10766.2|10760.2|0
1611902100000|2021-01-29 06:35:00|10775.2|10769.2|10790.8|10784.8|10796.2|10790.2|10773.2|10767.2|0
1611902400000|2021-01-29 06:40:00|10790.9|10784.9|10783.4|10777.4|10791|10785|10780.7|10774.7|0
1611902700000|2021-01-29 06:45:00|10783.5|10777.5|10778.1|10772.1|10784.6|10778.6|10775.7|10769.7|0
1611903000000|2021-01-29 06:50:00|10778|10772|10785.3|10779.3|10785.4|10779.4|10775.1|10769.1|0
1611903300000|2021-01-29 06:55:00|10785.4|10779.4|10791.4|10785.4|10791.4|10785.4|10785.2|10779.2|0
1611903600000|2021-01-29 07:00:00|10781.3|10779.3|10792.3|10790.3|10795.8|10793.8|10780.8|10778.8|176
1611903900000|2021-01-29 07:05:00|10793.8|10791.8|10781.8|10779.8|10794.3|10792.3|10780.8|10778.8|120
1611904200000|2021-01-29 07:10:00|10781.3|10779.3|10788.3|10786.3|10792.8|10790.8|10781.3|10779.3|53
1611904500000|2021-01-29 07:15:00|10787.8|10785.8|10785.8|10783.8|10792.3|10790.3|10783.3|10781.3|62
1611904800000|2021-01-29 07:20:00|10786.3|10784.3|10777.8|10775.8|10786.3|10784.3|10776.8|10774.8|67
1611905100000|2021-01-29 07:25:00|10779.3|10777.3|10772.8|10770.8|10781.8|10779.8|10772.3|10770.3|30
1611905400000|2021-01-29 07:30:00|10772.3|10770.3|10744.3|10742.3|10776.3|10774.3|10743.8|10741.8|113
1611905700000|2021-01-29 07:35:00|10743.8|10741.8|10757.8|10755.8|10765.3|10763.3|10742.8|10740.8|158
1611906000000|2021-01-29 07:40:00|10757.3|10755.3|10755.3|10753.3|10758.8|10756.8|10749.8|10747.8|48
1611906300000|2021-01-29 07:45:00|10754.8|10752.8|10753.3|10751.3|10757.8|10755.8|10749.8|10747.8|50
1611906600000|2021-01-29 07:50:00|10753.8|10751.8|10750.8|10748.8|10761.8|10759.8|10749.8|10747.8|103
1611906900000|2021-01-29 07:55:00|10751.3|10749.3|10703.8|10701.8|10752.3|10750.3|10703.8|10701.8|236
1611907200000|2021-01-29 08:00:00|10704.3|10702.3|10700.8|10698.8|10727.3|10725.3|10677.8|10675.8|2311
1611907500000|2021-01-29 08:05:00|10700.3|10698.3|10658.8|10656.8|10700.3|10698.3|10656.3|10654.3|1274
1611907800000|2021-01-29 08:10:00|10659.3|10657.3|10693.8|10691.8|10697.3|10695.3|10656.8|10654.8|1197
1611908100000|2021-01-29 08:15:00|10691.8|10689.8|10698.3|10696.3|10699.8|10697.8|10677.3|10675.3|944
1611908400000|2021-01-29 08:20:00|10699.3|10697.3|10720.3|10718.3|10725.3|10723.3|10692.3|10690.3|866
1611908700000|2021-01-29 08:25:00|10719.8|10717.8|10718.3|10716.3|10725.3|10723.3|10710.3|10708.3|635
1611909000000|2021-01-29 08:30:00|10717.8|10715.8|10699.8|10697.8|10720.3|10718.3|10698.8|10696.8|516
1611909300000|2021-01-29 08:35:00|10700.3|10698.3|10712.3|10710.3|10713.8|10711.8|10691.8|10689.8|561
1611909600000|2021-01-29 08:40:00|10711.9|10709.9|10718.9|10716.9|10730.9|10728.9|10711.9|10709.9|594
1611909900000|2021-01-29 08:45:00|10718.4|10716.4|10718.4|10716.4|10724.9|10722.9|10713.9|10711.9|368
1611910200000|2021-01-29 08:50:00|10718.9|10716.9|10725.9|10723.9|10733.9|10731.9|10718.4|10716.4|358
1611910500000|2021-01-29 08:55:00|10726.4|10724.4|10722.9|10720.9|10730.9|10728.9|10722.9|10720.9|333
1611910800000|2021-01-29 09:00:00|10722.4|10720.4|10727.4|10725.4|10737.9|10735.9|10721.9|10719.9|268
1611911100000|2021-01-29 09:05:00|10727.9|10725.9|10730.9|10728.9|10744.4|10742.4|10725.9|10723.9|348
1611911400000|2021-01-29 09:10:00|10731.4|10729.4|10718.9|10716.9|10733.9|10731.9|10718.9|10716.9|318
1611911700000|2021-01-29 09:15:00|10718.4|10716.4|10707.9|10705.9|10719.4|10717.4|10706.9|10704.9|522
1611912000000|2021-01-29 09:20:00|10708.4|10706.4|10710.4|10708.4|10711.4|10709.4|10698.9|10696.9|352
1611912300000|2021-01-29 09:25:00|10709.9|10707.9|10721.4|10719.4|10725.9|10723.9|10703.9|10701.9|256
1611912600000|2021-01-29 09:30:00|10720.9|10718.9|10726.9|10724.9|10731.4|10729.4|10716.9|10714.9|263
1611912900000|2021-01-29 09:35:00|10727.4|10725.4|10736.9|10734.9|10743.9|10741.9|10726.9|10724.9|446
1611913200000|2021-01-29 09:40:00|10737.4|10735.4|10733.9|10731.9|10738.9|10736.9|10725.9|10723.9|310
1611913500000|2021-01-29 09:45:00|10733.4|10731.4|10726.9|10724.9|10736.9|10734.9|10722.4|10720.4|283
1611913800000|2021-01-29 09:50:00|10727.4|10725.4|10718.9|10716.9|10730.9|10728.9|10717.9|10715.9|220
1611914100000|2021-01-29 09:55:00|10717.9|10715.9|10718.9|10716.9|10726.4|10724.4|10715.9|10713.9|168
1611914400000|2021-01-29 10:00:00|10719.4|10717.4|10718.4|10716.4|10719.9|10717.9|10712.9|10710.9|322
1611914700000|2021-01-29 10:05:00|10717.9|10715.9|10711.9|10709.9|10718.9|10716.9|10707.9|10705.9|397
1611915000000|2021-01-29 10:10:00|10712.4|10710.4|10711.9|10709.9|10718.9|10716.9|10708.9|10706.9|245
1611915300000|2021-01-29 10:15:00|10712.4|10710.4|10703.4|10701.4|10715.9|10713.9|10698.4|10696.4|410
1611915600000|2021-01-29 10:20:00|10702.9|10700.9|10700.4|10698.4|10704.4|10702.4|10694.9|10692.9|273
1611915900000|2021-01-29 10:25:00|10700.9|10698.9|10696.9|10694.9|10704.4|10702.4|10695.9|10693.9|230
1611916200000|2021-01-29 10:30:00|10696.4|10694.4|10699.4|10697.4|10700.9|10698.9|10693.9|10691.9|236
1611916500000|2021-01-29 10:35:00|10699.9|10697.9|10703.4|10701.4|10706.9|10704.9|10698.9|10696.9|242
1611916800000|2021-01-29 10:40:00|10702.9|10700.9|10701.4|10699.4|10706.9|10704.9|10699.9|10697.9|289
1611917100000|2021-01-29 10:45:00|10700.9|10698.9|10708.9|10706.9|10708.9|10706.9|10700.9|10698.9|172
1611917400000|2021-01-29 10:50:00|10709.4|10707.4|10722.4|10720.4|10722.9|10720.9|10706.9|10704.9|283
1611917700000|2021-01-29 10:55:00|10721.9|10719.9|10723.9|10721.9|10728.4|10726.4|10721.9|10719.9|219
1611918000000|2021-01-29 11:00:00|10723.4|10721.4|10717.4|10715.4|10724.9|10722.9|10714.9|10712.9|306
1611918300000|2021-01-29 11:05:00|10716.9|10714.9|10714.9|10712.9|10721.9|10719.9|10714.9|10712.9|146
1611918600000|2021-01-29 11:10:00|10714.4|10712.4|10727.4|10725.4|10728.4|10726.4|10712.9|10710.9|125
1611918900000|2021-01-29 11:15:00|10726.9|10724.9|10730.9|10728.9|10730.9|10728.9|10725.4|10723.4|135
1611919200000|2021-01-29 11:20:00|10730.4|10728.4|10730.9|10728.9|10732.9|10730.9|10729.4|10727.4|86
1611919500000|2021-01-29 11:25:00|10730.4|10728.4|10733.4|10731.4|10739.9|10737.9|10726.9|10724.9|279
1611919800000|2021-01-29 11:30:00|10732.9|10730.9|10736.4|10734.4|10741.4|10739.4|10732.9|10730.9|257
1611920100000|2021-01-29 11:35:00|10736.9|10734.9|10740.9|10738.9|10743.9|10741.9|10734.9|10732.9|373
1611920400000|2021-01-29 11:40:00|10741.9|10739.9|10741.9|10739.9|10742.4|10740.4|10736.9|10734.9|258
1611920700000|2021-01-29 11:45:00|10741.4|10739.4|10733.4|10731.4|10741.9|10739.9|10728.9|10726.9|253
1611921000000|2021-01-29 11:50:00|10733.9|10731.9|10729.9|10727.9|10739.9|10737.9|10729.4|10727.4|259
1611921300000|2021-01-29 11:55:00|10729.4|10727.4|10727.9|10725.9|10730.9|10728.9|10725.4|10723.4|176
1611921600000|2021-01-29 12:00:00|10727.4|10725.4|10727.4|10725.4|10727.4|10725.4|10719.9|10717.9|266
1611921900000|2021-01-29 12:05:00|10726.9|10724.9|10729.4|10727.4|10733.4|10731.4|10721.9|10719.9|207
1611922200000|2021-01-29 12:10:00|10728.9|10726.9|10716.4|10714.4|10730.9|10728.9|10715.4|10713.4|207
1611922500000|2021-01-29 12:15:00|10715.9|10713.9|10721.4|10719.4|10721.4|10719.4|10713.9|10711.9|157
1611922800000|2021-01-29 12:20:00|10721.9|10719.9|10717.9|10715.9|10724.9|10722.9|10715.9|10713.9|149
1611923100000|2021-01-29 12:25:00|10718.4|10716.4|10720.9|10718.9|10722.9|10720.9|10716.4|10714.4|308
1611923400000|2021-01-29 12:30:00|10721.9|10719.9|10712.4|10710.4|10725.9|10723.9|10711.9|10709.9|246
1611923700000|2021-01-29 12:35:00|10712.9|10710.9|10700.9|10698.9|10712.9|10710.9|10700.4|10698.4|255
1611924000000|2021-01-29 12:40:00|10702.6|10700.6|10702.6|10700.6|10704.6|10702.6|10698.1|10696.1|310
1611924300000|2021-01-29 12:45:00|10703.1|10701.1|10703.6|10701.6|10704.6|10702.6|10698.1|10696.1|250
1611924600000|2021-01-29 12:50:00|10704.1|10702.1|10697.6|10695.6|10707.6|10705.6|10696.6|10694.6|289
1611924900000|2021-01-29 12:55:00|10697.1|10695.1|10694.6|10692.6|10699.6|10697.6|10693.6|10691.6|297
1611925200000|2021-01-29 13:00:00|10695.6|10693.6|10678.6|10676.6|10704.6|10702.6|10665.1|10663.1|2268
1611925500000|2021-01-29 13:05:00|10679.1|10677.1|10670.6|10668.6|10679.1|10677.1|10665.1|10663.1|733
1611925800000|2021-01-29 13:10:00|10670.1|10668.1|10681.6|10679.6|10685.1|10683.1|10666.6|10664.6|809
1611926100000|2021-01-29 13:15:00|10680.6|10678.6|10673.6|10671.6|10689.6|10687.6|10672.1|10670.1|641
1611926400000|2021-01-29 13:20:00|10672.6|10670.6|10670.6|10668.6|10674.6|10672.6|10665.6|10663.6|494
1611926700000|2021-01-29 13:25:00|10670.1|10668.1|10667.6|10665.6|10673.1|10671.1|10665.6|10663.6|349
1611927000000|2021-01-29 13:30:00|10667.1|10665.1|10672.6|10670.6|10676.6|10674.6|10667.1|10665.1|467
1611927300000|2021-01-29 13:35:00|10673.1|10671.1|10679.6|10677.6|10687.1|10685.1|10669.6|10667.6|489
1611927600000|2021-01-29 13:40:00|10679.1|10677.1|10676.6|10674.6|10684.6|10682.6|10672.6|10670.6|539
1611927900000|2021-01-29 13:45:00|10676.1|10674.1|10677.1|10675.1|10682.6|10680.6|10669.6|10667.6|428
1611928200000|2021-01-29 13:50:00|10677.6|10675.6|10663.6|10661.6|10677.6|10675.6|10658.6|10656.6|779
1611928500000|2021-01-29 13:55:00|10664.1|10662.1|10665.6|10663.6|10676.6|10674.6|10663.6|10661.6|464
1611928800000|2021-01-29 14:00:00|10665.1|10663.1|10654.1|10652.1|10667.6|10665.6|10651.6|10649.6|470
1611929100000|2021-01-29 14:05:00|10654.6|10652.6|10637.6|10635.6|10657.1|10655.1|10637.6|10635.6|640
1611929400000|2021-01-29 14:10:00|10639.1|10637.1|10649.1|10647.1|10651.6|10649.6|10637.6|10635.6|452
1611929700000|2021-01-29 14:15:00|10649.6|10647.6|10643.6|10641.6|10651.1|10649.1|10642.6|10640.6|368
1611930000000|2021-01-29 14:20:00|10644.1|10642.1|10637.6|10635.6|10651.1|10649.1|10635.6|10633.6|448
1611930300000|2021-01-29 14:25:00|10638.1|10636.1|10638.6|10636.6|10642.6|10640.6|10634.6|10632.6|378
1611930600000|2021-01-29 14:30:00|10639.6|10637.6|10628.6|10626.6|10641.6|10639.6|10618.6|10616.6|1456
1611930900000|2021-01-29 14:35:00|10627.6|10625.6|10614.6|10612.6|10630.6|10628.6|10613.1|10611.1|861
1611931200000|2021-01-29 14:40:00|10614.1|10612.1|10606.1|10604.1|10614.1|10612.1|10601.6|10599.6|806
1611931500000|2021-01-29 14:45:00|10605.6|10603.6|10609.6|10607.6|10618.6|10616.6|10602.6|10600.6|1020
1611931800000|2021-01-29 14:50:00|10608.6|10606.6|10607.6|10605.6|10610.6|10608.6|10603.1|10601.1|583
1611932100000|2021-01-29 14:55:00|10608.1|10606.1|10623.6|10621.6|10630.1|10628.1|10605.1|10603.1|886
1611932400000|2021-01-29 15:00:00|10624.1|10622.1|10627.6|10625.6|10628.1|10626.1|10610.6|10608.6|779
1611932700000|2021-01-29 15:05:00|10626.6|10624.6|10637.6|10635.6|10639.6|10637.6|10617.6|10615.6|800
1611933000000|2021-01-29 15:10:00|10638.1|10636.1|10653.6|10651.6|10661.6|10659.6|10637.6|10635.6|945
1611933300000|2021-01-29 15:15:00|10653.1|10651.1|10659.3|10657.3|10664.6|10662.6|10650.6|10648.6|1054
1611933600000|2021-01-29 15:20:00|10659.8|10657.8|10677.8|10675.8|10679.3|10677.3|10658.8|10656.8|543
1611933900000|2021-01-29 15:25:00|10677.3|10675.3|10663.3|10661.3|10677.3|10675.3|10661.8|10659.8|578
1611934200000|2021-01-29 15:30:00|10663.8|10661.8|10671.8|10669.8|10676.8|10674.8|10662.3|10660.3|424
1611934500000|2021-01-29 15:35:00|10671.3|10669.3|10666.8|10664.8|10673.8|10671.8|10665.8|10663.8|359
1611934800000|2021-01-29 15:40:00|10666.3|10664.3|10655.8|10653.8|10668.8|10666.8|10655.3|10653.3|496
1611935100000|2021-01-29 15:45:00|10656.3|10654.3|10657.8|10655.8|10664.3|10662.3|10654.8|10652.8|435
1611935400000|2021-01-29 15:50:00|10657.3|10655.3|10648.3|10646.3|10660.8|10658.8|10646.3|10644.3|395
1611935700000|2021-01-29 15:55:00|10649.3|10647.3|10652.3|10650.3|10655.3|10653.3|10646.3|10644.3|296
1611936000000|2021-01-29 16:00:00|10652.8|10650.8|10643.8|10641.8|10658.3|10656.3|10643.3|10641.3|424
1611936300000|2021-01-29 16:05:00|10644.3|10642.3|10640.3|10638.3|10644.3|10642.3|10636.8|10634.8|1172
1611936600000|2021-01-29 16:10:00|10640.8|10638.8|10639.3|10637.3|10640.8|10638.8|10630.8|10628.8|641
1611936900000|2021-01-29 16:15:00|10638.8|10636.8|10629.3|10627.3|10644.3|10642.3|10625.8|10623.8|1648
1611937200000|2021-01-29 16:20:00|10628.3|10626.3|10608.8|10606.8|10628.3|10626.3|10605.3|10603.3|1348
1611937500000|2021-01-29 16:25:00|10608.3|10606.3|10594.8|10592.8|10618.3|10616.3|10587.3|10585.3|2930
1611937800000|2021-01-29 16:30:00|10595.3|10593.3|10575.8|10573.8|10601.3|10599.3|10575.3|10573.3|2491
1611938100000|2021-01-29 16:35:00|10576.8|10574.8|10578.3|10576.3|10583.3|10581.3|10561.3|10559.3|1447
1611938400000|2021-01-29 16:40:00|10577.8|10575.8|10575.8|10573.8|10583.8|10581.8|10573.3|10571.3|239
1611938700000|2021-01-29 16:45:00|10576.3|10574.3|10582.3|10580.3|10584.3|10582.3|10570.3|10568.3|690
1611939000000|2021-01-29 16:50:00|10582.8|10580.8|10578.8|10576.8|10584.3|10582.3|10573.8|10571.8|117
1611939300000|2021-01-29 16:55:00|10579.3|10577.3|10588.8|10586.8|10590.3|10588.3|10577.3|10575.3|158
1611939600000|2021-01-29 17:00:00|10588.3|10586.3|10584.8|10582.8|10590.8|10588.8|10578.8|10576.8|730
1611939900000|2021-01-29 17:05:00|10585.3|10583.3|10581.3|10579.3|10588.8|10586.8|10575.8|10573.8|72
1611940200000|2021-01-29 17:10:00|10582.3|10580.3|10576.3|10574.3|10589.8|10587.8|10575.8|10573.8|156
1611940500000|2021-01-29 17:15:00|10575.8|10573.8|10560.3|10558.3|10576.3|10574.3|10559.8|10557.8|125
1611940800000|2021-01-29 17:20:00|10560.8|10558.8|10553.8|10551.8|10560.8|10558.8|10549.8|10547.8|153
1611941100000|2021-01-29 17:25:00|10553.3|10551.3|10554.8|10552.8|10561.3|10559.3|10549.8|10547.8|86
1611941400000|2021-01-29 17:30:00|10554.3|10552.3|10546.8|10544.8|10559.8|10557.8|10545.8|10543.8|74
1611941700000|2021-01-29 17:35:00|10547.3|10545.3|10540.8|10538.8|10549.8|10547.8|10536.8|10534.8|63
1611942000000|2021-01-29 17:40:00|10541.3|10539.3|10545.8|10543.8|10553.8|10551.8|10540.8|10538.8|103
1611942300000|2021-01-29 17:45:00|10545.3|10543.3|10527.3|10525.3|10549.8|10547.8|10525.3|10523.3|106
1611942600000|2021-01-29 17:50:00|10527.8|10525.8|10553.8|10551.8|10555.3|10553.3|10527.8|10525.8|87
1611942900000|2021-01-29 17:55:00|10553.3|10551.3|10539.8|10537.8|10554.3|10552.3|10539.3|10537.3|62
1611943200000|2021-01-29 18:00:00|10540.3|10538.3|10548.8|10546.8|10555.8|10553.8|10535.8|10533.8|49
1611943500000|2021-01-29 18:05:00|10548.3|10546.3|10545.3|10543.3|10552.8|10550.8|10542.3|10540.3|51
1611943800000|2021-01-29 18:10:00|10544.8|10542.8|10542.3|10540.3|10548.8|10546.8|10539.3|10537.3|30
1611944100000|2021-01-29 18:15:00|10541.8|10539.8|10532.8|10530.8|10541.8|10539.8|10527.3|10525.3|38
1611944400000|2021-01-29 18:20:00|10533.3|10531.3|10545.3|10543.3|10549.3|10547.3|10531.3|10529.3|34
1611944700000|2021-01-29 18:25:00|10544.8|10542.8|10565.8|10563.8|10565.8|10563.8|10543.8|10541.8|50
1611945000000|2021-01-29 18:30:00|10565.3|10563.3|10560.3|10558.3|10566.3|10564.3|10556.3|10554.3|49
1611945300000|2021-01-29 18:35:00|10559.8|10557.8|10557.8|10555.8|10565.3|10563.3|10556.8|10554.8|28
1611945600000|2021-01-29 18:40:00|10557.3|10555.3|10559.8|10557.8|10563.3|10561.3|10552.3|10550.3|59
1611945900000|2021-01-29 18:45:00|10559.3|10557.3|10547.8|10545.8|10564.3|10562.3|10547.3|10545.3|53
1611946200000|2021-01-29 18:50:00|10547.3|10545.3|10547.8|10545.8|10551.8|10549.8|10543.8|10541.8|50
1611946500000|2021-01-29 18:55:00|10546.8|10544.8|10544.8|10542.8|10548.8|10546.8|10540.8|10538.8|21
1611946800000|2021-01-29 19:00:00|10542.8|10540.8|10562.3|10560.3|10566.8|10564.8|10542.8|10540.8|35
1611947100000|2021-01-29 19:05:00|10562.8|10560.8|10567.8|10565.8|10569.8|10567.8|10559.3|10557.3|72
1611947400000|2021-01-29 19:10:00|10568.3|10566.3|10568.8|10566.8|10570.8|10568.8|10565.8|10563.8|4
1611947700000|2021-01-29 19:15:00|10568.3|10566.3|10571.8|10569.8|10575.8|10573.8|10566.8|10564.8|71
1611948000000|2021-01-29 19:20:00|10571.3|10569.3|10575.3|10573.3|10575.3|10573.3|10566.8|10564.8|20
1611948300000|2021-01-29 19:25:00|10574.8|10572.8|10569.8|10567.8|10576.8|10574.8|10568.3|10566.3|31
1611948600000|2021-01-29 19:30:00|10569.3|10567.3|10560.8|10558.8|10569.8|10567.8|10559.3|10557.3|63
1611948900000|2021-01-29 19:35:00|10560.3|10558.3|10565.3|10563.3|10569.8|10567.8|10560.3|10558.3|11
1611949200000|2021-01-29 19:40:00|10564.8|10562.8|10569.8|10567.8|10576.3|10574.3|10557.8|10555.8|98
1611949500000|2021-01-29 19:45:00|10570.3|10568.3|10567.8|10565.8|10572.8|10570.8|10565.8|10563.8|27
1611949800000|2021-01-29 19:50:00|10567.3|10565.3|10570.3|10568.3|10574.8|10572.8|10567.3|10565.3|28
1611950100000|2021-01-29 19:55:00|10569.8|10567.8|10566.8|10564.8|10575.8|10573.8|10566.3|10564.3|41
1611950400000|2021-01-29 20:00:00|10567.3|10565.3|10586.3|10584.3|10589.3|10587.3|10567.3|10565.3|78
1611950700000|2021-01-29 20:05:00|10585.3|10583.3|10586.3|10584.3|10587.8|10585.8|10581.8|10579.8|22
1611951000000|2021-01-29 20:10:00|10586.8|10584.8|10599.3|10597.3|10600.8|10598.8|10586.8|10584.8|146
1611951300000|2021-01-29 20:15:00|10598.8|10596.8|10598.8|10596.8|10600.3|10598.3|10594.3|10592.3|42
1611951600000|2021-01-29 20:20:00|10599.3|10597.3|10602.8|10600.8|10609.8|10607.8|10599.3|10597.3|123
1611951900000|2021-01-29 20:25:00|10602.3|10600.3|10594.8|10592.8|10604.8|10602.8|10594.8|10592.8|33
1611952200000|2021-01-29 20:30:00|10595.3|10593.3|10605.3|10603.3|10607.8|10605.8|10594.8|10592.8|30
1611952500000|2021-01-29 20:35:00|10605.8|10603.8|10589.8|10587.8|10607.8|10605.8|10589.3|10587.3|61
1611952800000|2021-01-29 20:40:00|10587.8|10585.8|10589.8|10587.8|10593.8|10591.8|10585.3|10583.3|56
1611953100000|2021-01-29 20:45:00|10590.3|10588.3|10589.8|10587.8|10591.8|10589.8|10581.8|10579.8|93
1611953400000|2021-01-29 20:50:00|10588.8|10586.8|10611.3|10609.3|10614.3|10612.3|10588.8|10586.8|120
1611953700000|2021-01-29 20:55:00|10611.8|10609.8|10595.8|10589.8|10615.8|10613.8|10587.3|10585.3|159
1611954000000|2021-01-29 21:00:00|10596.9|10590.9|10578.2|10572.2|10624.2|10618.2|10577.7|10571.7|0
1611954300000|2021-01-29 21:05:00|10578.1|10572.1|10585|10579|10587.7|10581.7|10570.7|10564.7|0
1611954600000|2021-01-29 21:10:00|10584.9|10578.9|10583.8|10577.8|10590.6|10584.6|10581.5|10575.5|0
1611954900000|2021-01-29 21:15:00|10583.9|10577.9|10576.4|10570.4|10584.5|10578.5|10576.4|10570.4|0
1611955200000|2021-01-29 21:20:00|10577.3|10571.3|10579.6|10573.6|10580.1|10574.1|10576.9|10570.9|0
1611955500000|2021-01-29 21:25:00|10579.2|10573.2|10578.8|10572.8|10579.6|10573.6|10577.3|10571.3|0
1611955800000|2021-01-29 21:30:00|10579.1|10573.1|10582.5|10576.5|10586|10580|10575.3|10569.3|0
1611956100000|2021-01-29 21:35:00|10582.6|10576.6|10575.3|10569.3|10584.1|10578.1|10572.3|10566.3|0
1611956400000|2021-01-29 21:40:00|10575.4|10569.4|10575.3|10569.3|10577.4|10571.4|10569.6|10563.6|0
1611956700000|2021-01-29 21:45:00|10575.8|10569.8|10574.7|10568.7|10578|10572|10573.4|10567.4|0
1611957000000|2021-01-29 21:50:00|10574.8|10568.8|10572.9|10566.9|10575.8|10569.8|10569.1|10563.1|0
1611957300000|2021-01-29 21:55:00|10573|10567|10570.1|10564.1|10575.3|10569.3|10567.6|10561.6|0
1611957600000|2021-01-29 22:00:00|10569|10563|10569|10563|10569|10563|10569|10563|0
1612134000000|2021-01-31 23:00:00|10544.8|10538.8|10501.7|10495.7|10551.2|10545.2|10490.3|10484.3|0
1612134300000|2021-01-31 23:05:00|10502.4|10496.4|10503.3|10497.3|10524.8|10518.8|10502|10496|0
1612134600000|2021-01-31 23:10:00|10503.6|10497.6|10508.7|10502.7|10515.6|10509.6|10482.3|10476.3|0
1612134900000|2021-01-31 23:15:00|10508.8|10502.8|10493|10487|10512.9|10506.9|10486.9|10480.9|0
1612135200000|2021-01-31 23:20:00|10493.1|10487.1|10507.1|10501.1|10519.2|10513.2|10486.6|10480.6|0
1612135500000|2021-01-31 23:25:00|10507.2|10501.2|10515.2|10509.2|10520.5|10514.5|10502.7|10496.7|0
1612135800000|2021-01-31 23:30:00|10515.3|10509.3|10530.7|10524.7|10536.6|10530.6|10515.3|10509.3|0
1612136100000|2021-01-31 23:35:00|10530.8|10524.8|10536.4|10530.4|10537.7|10531.7|10527.8|10521.8|0
1612136400000|2021-01-31 23:40:00|10536.3|10530.3|10534.3|10528.3|10542.6|10536.6|10527.8|10521.8|0
1612136700000|2021-01-31 23:45:00|10534.5|10528.5|10532.3|10526.3|10541.5|10535.5|10532.3|10526.3|0
1612137000000|2021-01-31 23:50:00|10532.4|10526.4|10530.9|10524.9|10533.4|10527.4|10525|10519|0
1612137300000|2021-01-31 23:55:00|10531|10525|10536.3|10530.3|10537.4|10531.4|10526.4|10520.4|0
1612137600000|2021-02-01 00:00:00|10536.2|10530.2|10542.5|10536.5|10542.5|10536.5|10535.3|10529.3|0
1612137900000|2021-02-01 00:05:00|10542.4|10536.4|10538.8|10532.8|10542.5|10536.5|10534.4|10528.4|0
1612138200000|2021-02-01 00:10:00|10539|10533|10553.8|10547.8|10560|10554|10537.9|10531.9|0
1612138500000|2021-02-01 00:15:00|10554|10548|10588.5|10582.5|10588.5|10582.5|10553.2|10547.2|0
1612138800000|2021-02-01 00:20:00|10588.6|10582.6|10598.1|10592.1|10598.2|10592.2|10585.9|10579.9|0
1612139100000|2021-02-01 00:25:00|10597.7|10591.7|10600.6|10594.6|10603.2|10597.2|10595.5|10589.5|0
1612139400000|2021-02-01 00:30:00|10600.5|10594.5|10592.8|10586.8|10600.6|10594.6|10592.6|10586.6|0
1612139700000|2021-02-01 00:35:00|10592.9|10586.9|10582.7|10576.7|10593.1|10587.1|10577.3|10571.3|0
1612140000000|2021-02-01 00:40:00|10583.1|10577.1|10590.3|10584.3|10593|10587|10582.4|10576.4|0
1612140300000|2021-02-01 00:45:00|10590.4|10584.4|10595.6|10589.6|10600.6|10594.6|10590.4|10584.4|0
1612140600000|2021-02-01 00:50:00|10595.7|10589.7|10595.8|10589.8|10601.9|10595.9|10593.3|10587.3|0
1612140900000|2021-02-01 00:55:00|10595.9|10589.9|10600.8|10594.8|10600.9|10594.9|10592.9|10586.9|0
1612141200000|2021-02-01 01:00:00|10600.9|10594.9|10603.1|10597.1|10606.3|10600.3|10595.5|10589.5|0
1612141500000|2021-02-01 01:05:00|10603.9|10597.9|10600.3|10594.3|10605.6|10599.6|10597.7|10591.7|0
1612141800000|2021-02-01 01:10:00|10600.4|10594.4|10600|10594|10602.9|10596.9|10592.4|10586.4|0
1612142100000|2021-02-01 01:15:00|10599.9|10593.9|10607.9|10601.9|10610.8|10604.8|10597.5|10591.5|0
1612142400000|2021-02-01 01:20:00|10608.3|10602.3|10607.6|10601.6|10610.3|10604.3|10602.8|10596.8|0
1612142700000|2021-02-01 01:25:00|10607.2|10601.2|10617.5|10611.5|10620|10614|10606.4|10600.4|0
1612143000000|2021-02-01 01:30:00|10617.6|10611.6|10624.1|10618.1|10624.4|10618.4|10612.4|10606.4|0
1612143300000|2021-02-01 01:35:00|10624.2|10618.2|10627.1|10621.1|10627.2|10621.2|10621.6|10615.6|0
1612143600000|2021-02-01 01:40:00|10627.2|10621.2|10621.8|10615.8|10627.2|10621.2|10620.7|10614.7|0
1612143900000|2021-02-01 01:45:00|10621.9|10615.9|10616.7|10610.7|10624.3|10618.3|10611.7|10605.7|0
1612144200000|2021-02-01 01:50:00|10616.8|10610.8|10619.2|10613.2|10624|10618|10614.2|10608.2|0
1612144500000|2021-02-01 01:55:00|10619.3|10613.3|10612.1|10606.1|10619.4|10613.4|10612|10606|0
1612144800000|2021-02-01 02:00:00|10612.5|10606.5|10631.5|10625.5|10631.6|10625.6|10612|10606|0
1612145100000|2021-02-01 02:05:00|10631.4|10625.4|10626|10620|10631.4|10625.4|10623.8|10617.8|0
1612145400000|2021-02-01 02:10:00|10626.1|10620.1|10631.5|10625.5|10633.9|10627.9|10626|10620|0
1612145700000|2021-02-01 02:15:00|10631.6|10625.6|10629.3|10623.3|10633.9|10627.9|10624.1|10618.1|0
1612146000000|2021-02-01 02:20:00|10629.4|10623.4|10634.6|10628.6|10639.8|10633.8|10629.4|10623.4|0
1612146300000|2021-02-01 02:25:00|10635|10629|10631.8|10625.8|10637|10631|10629.3|10623.3|0
1612146600000|2021-02-01 02:30:00|10631.7|10625.7|10626.8|10620.8|10634.3|10628.3|10626.7|10620.7|0
1612146900000|2021-02-01 02:35:00|10626.7|10620.7|10621.7|10615.7|10626.7|10620.7|10619.1|10613.1|0
1612147200000|2021-02-01 02:40:00|10621.8|10615.8|10634.4|10628.4|10636.9|10630.9|10621.6|10615.6|0
1612147500000|2021-02-01 02:45:00|10635.2|10629.2|10631.8|10625.8|10636.9|10630.9|10629.3|10623.3|0
1612147800000|2021-02-01 02:50:00|10631.9|10625.9|10634|10628|10639.1|10633.1|10631.6|10625.6|0
1612148100000|2021-02-01 02:55:00|10634.1|10628.1|10636.9|10630.9|10636.9|10630.9|10626.5|10620.5|0
1612148400000|2021-02-01 03:00:00|10636.8|10630.8|10636.9|10630.9|10639.4|10633.4|10633.1|10627.1|0
1612148700000|2021-02-01 03:05:00|10636.8|10630.8|10639.5|10633.5|10642.1|10636.1|10636.7|10630.7|0
1612149000000|2021-02-01 03:10:00|10639.4|10633.4|10639.4|10633.4|10641.9|10635.9|10631.9|10625.9|0
1612149300000|2021-02-01 03:15:00|10639.5|10633.5|10647.1|10641.1|10647.2|10641.2|10635.6|10629.6|0
1612149600000|2021-02-01 03:20:00|10647.2|10641.2|10654.6|10648.6|10657.1|10651.1|10645|10639|0
1612149900000|2021-02-01 03:25:00|10655|10649|10657.1|10651.1|10657.2|10651.2|10654.5|10648.5|0
1612150200000|2021-02-01 03:30:00|10657|10651|10660.1|10654.1|10660.3|10654.3|10654.6|10648.6|0
1612150500000|2021-02-01 03:35:00|10660|10654|10652.9|10646.9|10660.1|10654.1|10652.7|10646.7|0
1612150800000|2021-02-01 03:40:00|10653.3|10647.3|10662.8|10656.8|10665.4|10659.4|10653.3|10647.3|0
1612151100000|2021-02-01 03:45:00|10662.9|10656.9|10667.8|10661.8|10670.5|10664.5|10662.7|10656.7|0
1612151400000|2021-02-01 03:50:00|10667|10661|10665.4|10659.4|10667.9|10661.9|10662.8|10656.8|0
1612151700000|2021-02-01 03:55:00|10665.8|10659.8|10665.5|10659.5|10668|10662|10662.8|10656.8|0
1612152000000|2021-02-01 04:00:00|10665.6|10659.6|10665.3|10659.3|10665.8|10659.8|10662.9|10656.9|0
1612152300000|2021-02-01 04:05:00|10664.5|10658.5|10660.2|10654.2|10665.3|10659.3|10657.8|10651.8|0
1612152600000|2021-02-01 04:10:00|10660.3|10654.3|10660.5|10654.5|10663.1|10657.1|10657.7|10651.7|0
1612152900000|2021-02-01 04:15:00|10660.6|10654.6|10657.9|10651.9|10660.6|10654.6|10654.1|10648.1|0
1612153200000|2021-02-01 04:20:00|10658|10652|10665.6|10659.6|10665.7|10659.7|10658|10652|0
1612153500000|2021-02-01 04:25:00|10665.7|10659.7|10666|10660|10671.2|10665.2|10665.6|10659.6|0
1612153800000|2021-02-01 04:30:00|10666.4|10660.4|10664.4|10658.4|10668.4|10662.4|10663.1|10657.1|0
1612154100000|2021-02-01 04:35:00|10664.8|10658.8|10666.9|10660.9|10668.1|10662.1|10663.2|10657.2|0
1612154400000|2021-02-01 04:40:00|10666.5|10660.5|10665.8|10659.8|10670.9|10664.9|10665.7|10659.7|0
1612154700000|2021-02-01 04:45:00|10665.7|10659.7|10665.5|10659.5|10670.2|10664.2|10664.9|10658.9|0
1612155000000|2021-02-01 04:50:00|10665.4|10659.4|10665.4|10659.4|10668|10662|10665.3|10659.3|0
1612155300000|2021-02-01 04:55:00|10665.5|10659.5|10668.5|10662.5|10668.7|10662.7|10665.5|10659.5|0
1612155600000|2021-02-01 05:00:00|10668.6|10662.6|10673.2|10667.2|10673.2|10667.2|10666|10660|0
1612155900000|2021-02-01 05:05:00|10673.1|10667.1|10673.2|10667.2|10675.6|10669.6|10670.8|10664.8|0
1612156200000|2021-02-01 05:10:00|10673.1|10667.1|10672.8|10666.8|10675.5|10669.5|10672.8|10666.8|0
1612156500000|2021-02-01 05:15:00|10672.7|10666.7|10673.2|10667.2|10673.2|10667.2|10669.2|10663.2|0
1612156800000|2021-02-01 05:20:00|10673.1|10667.1|10671.2|10665.2|10675.7|10669.7|10671.2|10665.2|0
1612157100000|2021-02-01 05:25:00|10671.1|10665.1|10665.6|10659.6|10671.1|10665.1|10665.6|10659.6|0
1612157400000|2021-02-01 05:30:00|10665.7|10659.7|10668.2|10662.2|10670.8|10664.8|10665.7|10659.7|0
1612157700000|2021-02-01 05:35:00|10668.6|10662.6|10668.1|10662.1|10673.3|10667.3|10666.9|10660.9|0
1612158000000|2021-02-01 05:40:00|10668.2|10662.2|10665.5|10659.5|10670.8|10664.8|10664.5|10658.5|0
1612158300000|2021-02-01 05:45:00|10665.7|10659.7|10670.4|10664.4|10673.3|10667.3|10665.7|10659.7|0
1612158600000|2021-02-01 05:50:00|10670.5|10664.5|10673|10667|10673.1|10667.1|10670.3|10664.3|0
1612158900000|2021-02-01 05:55:00|10673.1|10667.1|10673|10667|10673.3|10667.3|10670.6|10664.6|0
1612159200000|2021-02-01 06:00:00|10672.2|10666.2|10672.8|10666.8|10673.1|10667.1|10670|10664|0
1612159500000|2021-02-01 06:05:00|10672.9|10666.9|10674.9|10668.9|10675.4|10669.4|10672.2|10666.2|0
1612159800000|2021-02-01 06:10:00|10674.8|10668.8|10677.4|10671.4|10677.4|10671.4|10672.5|10666.5|0
1612160100000|2021-02-01 06:15:00|10677.3|10671.3|10679.4|10673.4|10679.8|10673.8|10677|10671|0
1612160400000|2021-02-01 06:20:00|10679.3|10673.3|10679.7|10673.7|10684.4|10678.4|10676.8|10670.8|0
1612160700000|2021-02-01 06:25:00|10678.9|10672.9|10672.3|10666.3|10678.9|10672.9|10672.3|10666.3|0
1612161000000|2021-02-01 06:30:00|10672.7|10666.7|10667.7|10661.7|10674.7|10668.7|10665.3|10659.3|0
1612161300000|2021-02-01 06:35:00|10667.3|10661.3|10665.3|10659.3|10668|10662|10662.8|10656.8|0
1612161600000|2021-02-01 06:40:00|10665.4|10659.4|10670.4|10664.4|10670.5|10664.5|10665.3|10659.3|0
1612161900000|2021-02-01 06:45:00|10668.7|10662.7|10664.6|10658.6|10668.9|10662.9|10664.5|10658.5|0
1612162200000|2021-02-01 06:50:00|10665.4|10659.4|10661.9|10655.9|10667.1|10661.1|10661.9|10655.9|0
1612162500000|2021-02-01 06:55:00|10662|10656|10665.4|10659.4|10665.4|10659.4|10657.1|10651.1|0
1612162800000|2021-02-01 07:00:00|10667.3|10665.3|10640.8|10638.8|10667.3|10665.3|10630.8|10628.8|339
1612163100000|2021-02-01 07:05:00|10641.3|10639.3|10636.3|10634.3|10645.8|10643.8|10633.8|10631.8|109
1612163400000|2021-02-01 07:10:00|10635.3|10633.3|10636.3|10634.3|10641.8|10639.8|10635.3|10633.3|48
1612163700000|2021-02-01 07:15:00|10636.8|10634.8|10645.3|10643.3|10645.3|10643.3|10633.3|10631.3|38
1612164000000|2021-02-01 07:20:00|10645.8|10643.8|10660.3|10658.3|10660.3|10658.3|10645.8|10643.8|103
1612164300000|2021-02-01 07:25:00|10660.8|10658.8|10663.8|10661.8|10672.8|10670.8|10660.8|10658.8|126
1612164600000|2021-02-01 07:30:00|10664.3|10662.3|10666.8|10664.8|10672.3|10670.3|10664.3|10662.3|97
1612164900000|2021-02-01 07:35:00|10667.3|10665.3|10662.3|10660.3|10669.3|10667.3|10660.8|10658.8|52
1612165200000|2021-02-01 07:40:00|10661.8|10659.8|10660.3|10658.3|10662.8|10660.8|10657.8|10655.8|30
1612165500000|2021-02-01 07:45:00|10659.8|10657.8|10659.8|10657.8|10661.8|10659.8|10652.8|10650.8|61
1612165800000|2021-02-01 07:50:00|10659.3|10657.3|10674.3|10672.3|10674.3|10672.3|10655.8|10653.8|121
1612166100000|2021-02-01 07:55:00|10673.8|10671.8|10672.3|10670.3|10674.3|10672.3|10661.3|10659.3|102
1612166400000|2021-02-01 08:00:00|10676.8|10674.8|10668.8|10666.8|10676.8|10674.8|10653.8|10651.8|1623
1612166700000|2021-02-01 08:05:00|10668.3|10666.3|10687.8|10685.8|10695.8|10693.8|10666.3|10664.3|767
1612167000000|2021-02-01 08:10:00|10688.3|10686.3|10681.3|10679.3|10697.8|10695.8|10668.8|10666.8|555
1612167300000|2021-02-01 08:15:00|10680.8|10678.8|10689.8|10687.8|10696.3|10694.3|10677.8|10675.8|525
1612167600000|2021-02-01 08:20:00|10689.3|10687.3|10672.3|10670.3|10689.8|10687.8|10672.3|10670.3|405
1612167900000|2021-02-01 08:25:00|10669.8|10667.8|10671.8|10669.8|10682.8|10680.8|10668.8|10666.8|470
1612168200000|2021-02-01 08:30:00|10672.3|10670.3|10666.8|10664.8|10691.8|10689.8|10665.8|10663.8|520
1612168500000|2021-02-01 08:35:00|10666.3|10664.3|10670.8|10668.8|10670.8|10668.8|10654.8|10652.8|452
1612168800000|2021-02-01 08:40:00|10671.3|10669.3|10685.3|10683.3|10691.8|10689.8|10670.8|10668.8|327
1612169100000|2021-02-01 08:45:00|10685.8|10683.8|10693.8|10691.8|10694.8|10692.8|10682.3|10680.3|361
1612169400000|2021-02-01 08:50:00|10694.3|10692.3|10697.3|10695.3|10702.8|10700.8|10694.3|10692.3|201
1612169700000|2021-02-01 08:55:00|10698.3|10696.3|10703|10701|10708.3|10706.3|10694.5|10692.5|291
1612170000000|2021-02-01 09:00:00|10702|10700|10704.8|10702.8|10712.8|10710.8|10700.5|10698.5|466
1612170300000|2021-02-01 09:05:00|10705.8|10703.8|10705.8|10703.8|10708.8|10706.8|10699.3|10697.3|227
1612170600000|2021-02-01 09:10:00|10706.3|10704.3|10710.8|10708.8|10717.3|10715.3|10705.3|10703.3|234
1612170900000|2021-02-01 09:15:00|10711.3|10709.3|10700.3|10698.3|10714.8|10712.8|10700.3|10698.3|263
1612171200000|2021-02-01 09:20:00|10699.8|10697.8|10695.8|10693.8|10703.8|10701.8|10695.8|10693.8|190
1612171500000|2021-02-01 09:25:00|10696.3|10694.3|10686.8|10684.8|10699.3|10697.3|10686.8|10684.8|141
1612171800000|2021-02-01 09:30:00|10687.3|10685.3|10681.8|10679.8|10688.8|10686.8|10680.3|10678.3|257
1612172100000|2021-02-01 09:35:00|10681.3|10679.3|10684.8|10682.8|10686.8|10684.8|10679.8|10677.8|205
1612172400000|2021-02-01 09:40:00|10685.8|10683.8|10670.8|10668.8|10688.8|10686.8|10670.8|10668.8|172
1612172700000|2021-02-01 09:45:00|10670.3|10668.3|10670.3|10668.3|10673.8|10671.8|10665.8|10663.8|222
1612173000000|2021-02-01 09:50:00|10670.8|10668.8|10669.8|10667.8|10676.3|10674.3|10666.3|10664.3|290
1612173300000|2021-02-01 09:55:00|10669.3|10667.3|10673.8|10671.8|10674.8|10672.8|10668.8|10666.8|125
1612173600000|2021-02-01 10:00:00|10671.8|10669.8|10680.8|10678.8|10680.8|10678.8|10671.8|10669.8|231
1612173900000|2021-02-01 10:05:00|10680.3|10678.3|10682.3|10680.3|10684.3|10682.3|10679.3|10677.3|162
1612174200000|2021-02-01 10:10:00|10681.8|10679.8|10684.8|10682.8|10688.8|10686.8|10680.8|10678.8|110
1612174500000|2021-02-01 10:15:00|10685.3|10683.3|10690.8|10688.8|10694.8|10692.8|10684.8|10682.8|111
1612174800000|2021-02-01 10:20:00|10691.3|10689.3|10692.3|10690.3|10694.8|10692.8|10690.3|10688.3|151
1612175100000|2021-02-01 10:25:00|10691.3|10689.3|10692.3|10690.3|10695.3|10693.3|10690.3|10688.3|102
1612175400000|2021-02-01 10:30:00|10692.8|10690.8|10688.8|10686.8|10694.3|10692.3|10687.3|10685.3|133
1612175700000|2021-02-01 10:35:00|10689.3|10687.3|10697.8|10695.8|10698.8|10696.8|10686.3|10684.3|173
1612176000000|2021-02-01 10:40:00|10698.3|10696.3|10693.8|10691.8|10704.8|10702.8|10693.3|10691.3|142
1612176300000|2021-02-01 10:45:00|10694.3|10692.3|10705.3|10703.3|10706.3|10704.3|10694.3|10692.3|117
1612176600000|2021-02-01 10:50:00|10704.8|10702.8|10699.8|10697.8|10705.3|10703.3|10693.8|10691.8|124
1612176900000|2021-02-01 10:55:00|10700.8|10698.8|10700.3|10698.3|10702.8|10700.8|10698.8|10696.8|122
1612177200000|2021-02-01 11:00:00|10700.8|10698.8|10703.3|10701.3|10706.3|10704.3|10700.8|10698.8|97
1612177500000|2021-02-01 11:05:00|10703.8|10701.8|10715.3|10713.3|10716.3|10714.3|10703.3|10701.3|202
1612177800000|2021-02-01 11:10:00|10714.8|10712.8|10716.3|10714.3|10719.3|10717.3|10712.8|10710.8|144
1612178100000|2021-02-01 11:15:00|10716.8|10714.8|10717.3|10715.3|10726.3|10724.3|10716.3|10714.3|298
1612178400000|2021-02-01 11:20:00|10717.8|10715.8|10723.3|10721.3|10732.3|10730.3|10717.8|10715.8|289
1612178700000|2021-02-01 11:25:00|10722.8|10720.8|10721.8|10719.8|10727.3|10725.3|10718.3|10716.3|233
1612179000000|2021-02-01 11:30:00|10722.3|10720.3|10730.3|10728.3|10733.8|10731.8|10722.3|10720.3|213
1612179300000|2021-02-01 11:35:00|10729.8|10727.8|10728.8|10726.8|10730.8|10728.8|10727.3|10725.3|89
1612179600000|2021-02-01 11:40:00|10728.3|10726.3|10720.3|10718.3|10729.3|10727.3|10720.3|10718.3|90
1612179900000|2021-02-01 11:45:00|10720.8|10718.8|10719.8|10717.8|10723.3|10721.3|10718.3|10716.3|77
1612180200000|2021-02-01 11:50:00|10719.3|10717.3|10720.8|10718.8|10726.3|10724.3|10718.3|10716.3|95
1612180500000|2021-02-01 11:55:00|10720.3|10718.3|10719.8|10717.8|10723.8|10721.8|10719.8|10717.8|97
1612180800000|2021-02-01 12:00:00|10720.3|10718.3|10716.8|10714.8|10722.3|10720.3|10716.3|10714.3|142
1612181100000|2021-02-01 12:05:00|10716.3|10714.3|10714.8|10712.8|10718.3|10716.3|10711.8|10709.8|57
1612181400000|2021-02-01 12:10:00|10714.3|10712.3|10718.3|10716.3|10718.8|10716.8|10714.3|10712.3|52
1612181700000|2021-02-01 12:15:00|10717.8|10715.8|10717.8|10715.8|10724.8|10722.8|10717.3|10715.3|77
1612182000000|2021-02-01 12:20:00|10718.3|10716.3|10725.3|10723.3|10726.8|10724.8|10718.3|10716.3|77
1612182300000|2021-02-01 12:25:00|10724.8|10722.8|10728.8|10726.8|10732.3|10730.3|10724.8|10722.8|109
1612182600000|2021-02-01 12:30:00|10729.3|10727.3|10721.8|10719.8|10729.8|10727.8|10720.8|10718.8|110
1612182900000|2021-02-01 12:35:00|10721.3|10719.3|10725.8|10723.8|10726.8|10724.8|10720.3|10718.3|62
1612183200000|2021-02-01 12:40:00|10725.4|10723.4|10730.9|10728.9|10731.4|10729.4|10725.4|10723.4|165
1612183500000|2021-02-01 12:45:00|10730.4|10728.4|10727.4|10725.4|10731.9|10729.9|10726.9|10724.9|72
1612183800000|2021-02-01 12:50:00|10726.9|10724.9|10718.4|10716.4|10728.9|10726.9|10717.9|10715.9|67
1612184100000|2021-02-01 12:55:00|10718.9|10716.9|10716.4|10714.4|10720.4|10718.4|10713.4|10711.4|72
1612184400000|2021-02-01 13:00:00|10717.4|10715.4|10719.4|10717.4|10721.9|10719.9|10715.9|10713.9|110
1612184700000|2021-02-01 13:05:00|10718.9|10716.9|10724.4|10722.4|10724.9|10722.9|10718.9|10716.9|101
1612185000000|2021-02-01 13:10:00|10724.9|10722.9|10724.9|10722.9|10726.9|10724.9|10722.9|10720.9|150
1612185300000|2021-02-01 13:15:00|10725.9|10723.9|10729.9|10727.9|10732.9|10730.9|10724.9|10722.9|234
1612185600000|2021-02-01 13:20:00|10730.9|10728.9|10734.4|10732.4|10735.9|10733.9|10729.4|10727.4|148
1612185900000|2021-02-01 13:25:00|10734.9|10732.9|10730.9|10728.9|10735.9|10733.9|10728.9|10726.9|160
1612186200000|2021-02-01 13:30:00|10731.4|10729.4|10728.9|10726.9|10732.9|10730.9|10726.9|10724.9|112
1612186500000|2021-02-01 13:35:00|10729.4|10727.4|10740.9|10738.9|10742.4|10740.4|10727.4|10725.4|284
1612186800000|2021-02-01 13:40:00|10740.4|10738.4|10743.9|10741.9|10744.9|10742.9|10738.9|10736.9|187
1612187100000|2021-02-01 13:45:00|10744.9|10742.9|10745.9|10743.9|10745.9|10743.9|10741.9|10739.9|121
1612187400000|2021-02-01 13:50:00|10746.4|10744.4|10746.4|10744.4|10750.4|10748.4|10743.9|10741.9|277
1612187700000|2021-02-01 13:55:00|10745.9|10743.9|10748.4|10746.4|10750.9|10748.9|10744.9|10742.9|196
1612188000000|2021-02-01 14:00:00|10748.9|10746.9|10741.9|10739.9|10750.9|10748.9|10740.9|10738.9|224
1612188300000|2021-02-01 14:05:00|10742.4|10740.4|10738.9|10736.9|10745.4|10743.4|10737.9|10735.9|175
1612188600000|2021-02-01 14:10:00|10739.4|10737.4|10738.9|10736.9|10741.4|10739.4|10737.4|10735.4|140
1612188900000|2021-02-01 14:15:00|10739.9|10737.9|10738.9|10736.9|10743.4|10741.4|10736.4|10734.4|166
1612189200000|2021-02-01 14:20:00|10739.4|10737.4|10742.4|10740.4|10743.4|10741.4|10737.4|10735.4|276
1612189500000|2021-02-01 14:25:00|10741.9|10739.9|10738.9|10736.9|10748.4|10746.4|10737.9|10735.9|250
1612189800000|2021-02-01 14:30:00|10739.4|10737.4|10727.4|10725.4|10741.4|10739.4|10726.9|10724.9|361
1612190100000|2021-02-01 14:35:00|10727.9|10725.9|10732.4|10730.4|10739.9|10737.9|10721.9|10719.9|444
1612190400000|2021-02-01 14:40:00|10731.9|10729.9|10725.4|10723.4|10736.4|10734.4|10723.4|10721.4|264
1612190700000|2021-02-01 14:45:00|10725.9|10723.9|10721.4|10719.4|10731.9|10729.9|10715.9|10713.9|404
1612191000000|2021-02-01 14:50:00|10720.9|10718.9|10709.4|10707.4|10728.9|10726.9|10709.4|10707.4|385
1612191300000|2021-02-01 14:55:00|10708.9|10706.9|10724.4|10722.4|10725.9|10723.9|10708.9|10706.9|492
1612191600000|2021-02-01 15:00:00|10722.9|10720.9|10729.9|10727.9|10729.9|10727.9|10713.4|10711.4|598
1612191900000|2021-02-01 15:05:00|10729.4|10727.4|10720.4|10718.4|10731.9|10729.9|10719.4|10717.4|362
1612192200000|2021-02-01 15:10:00|10720.8|10718.8|10720.8|10718.8|10727.3|10725.3|10715.3|10713.3|520
1612192500000|2021-02-01 15:15:00|10721.3|10719.3|10728.3|10726.3|10729.3|10727.3|10717.8|10715.8|290
1612192800000|2021-02-01 15:20:00|10727.8|10725.8|10737.3|10735.3|10737.3|10735.3|10724.3|10722.3|345
1612193100000|2021-02-01 15:25:00|10736.8|10734.8|10735.3|10733.3|10740.8|10738.8|10732.3|10730.3|445
1612193400000|2021-02-01 15:30:00|10735.8|10733.8|10748.3|10746.3|10749.3|10747.3|10735.8|10733.8|470
1612193700000|2021-02-01 15:35:00|10748.8|10746.8|10743.8|10741.8|10750.3|10748.3|10742.3|10740.3|709
1612194000000|2021-02-01 15:40:00|10744.3|10742.3|10745.8|10743.8|10750.3|10748.3|10742.3|10740.3|435
1612194300000|2021-02-01 15:45:00|10745.3|10743.3|10742.8|10740.8|10748.3|10746.3|10738.8|10736.8|318
1612194600000|2021-02-01 15:50:00|10742.3|10740.3|10732.8|10730.8|10744.3|10742.3|10731.8|10729.8|419
1612194900000|2021-02-01 15:55:00|10733.3|10731.3|10737.3|10735.3|10741.3|10739.3|10732.8|10730.8|444
1612195200000|2021-02-01 16:00:00|10736.8|10734.8|10740.3|10738.3|10742.3|10740.3|10729.3|10727.3|450
1612195500000|2021-02-01 16:05:00|10739.8|10737.8|10742.3|10740.3|10747.3|10745.3|10739.8|10737.8|417
1612195800000|2021-02-01 16:10:00|10741.8|10739.8|10749.8|10747.8|10752.3|10750.3|10740.3|10738.3|961
1612196100000|2021-02-01 16:15:00|10750.3|10748.3|10740.8|10738.8|10750.3|10748.3|10736.8|10734.8|748
1612196400000|2021-02-01 16:20:00|10742.3|10740.3|10760.8|10758.8|10762.8|10760.8|10742.3|10740.3|865
1612196700000|2021-02-01 16:25:00|10760.3|10758.3|10741.3|10739.3|10764.3|10762.3|10740.8|10738.8|2155
1612197000000|2021-02-01 16:30:00|10742.3|10740.3|10739.8|10737.8|10750.3|10748.3|10735.8|10733.8|1638
1612197300000|2021-02-01 16:35:00|10740.3|10738.3|10743.3|10741.3|10746.3|10744.3|10737.3|10735.3|441
1612197600000|2021-02-01 16:40:00|10743.8|10741.8|10755.8|10753.8|10759.8|10757.8|10743.8|10741.8|128
1612197900000|2021-02-01 16:45:00|10756.3|10754.3|10759.3|10757.3|10761.3|10759.3|10756.3|10754.3|100
1612198200000|2021-02-01 16:50:00|10758.8|10756.8|10753.3|10751.3|10760.3|10758.3|10753.3|10751.3|221
1612198500000|2021-02-01 16:55:00|10753.8|10751.8|10744.3|10742.3|10753.8|10751.8|10743.8|10741.8|72
1612198800000|2021-02-01 17:00:00|10745.3|10743.3|10751.3|10749.3|10757.8|10755.8|10744.3|10742.3|140
1612199100000|2021-02-01 17:05:00|10751.8|10749.8|10752.8|10750.8|10757.3|10755.3|10751.8|10749.8|30
1612199400000|2021-02-01 17:10:00|10753.3|10751.3|10759.3|10757.3|10760.8|10758.8|10752.8|10750.8|36
1612199700000|2021-02-01 17:15:00|10759.8|10757.8|10756.3|10754.3|10760.3|10758.3|10756.3|10754.3|43
1612200000000|2021-02-01 17:20:00|10756.8|10754.8|10755.3|10753.3|10758.3|10756.3|10752.8|10750.8|30
1612200300000|2021-02-01 17:25:00|10755.8|10753.8|10758.3|10756.3|10758.8|10756.8|10753.8|10751.8|24
1612200600000|2021-02-01 17:30:00|10758.8|10756.8|10754.8|10752.8|10760.3|10758.3|10754.3|10752.3|29
1612200900000|2021-02-01 17:35:00|10755.3|10753.3|10749.3|10747.3|10756.8|10754.8|10748.8|10746.8|19
1612201200000|2021-02-01 17:40:00|10749.8|10747.8|10749.3|10747.3|10754.3|10752.3|10749.3|10747.3|10
1612201500000|2021-02-01 17:45:00|10749.8|10747.8|10755.8|10753.8|10755.8|10753.8|10749.3|10747.3|17
1612201800000|2021-02-01 17:50:00|10755.3|10753.3|10759.8|10757.8|10760.3|10758.3|10755.3|10753.3|25
1612202100000|2021-02-01 17:55:00|10760.3|10758.3|10760.8|10758.8|10762.3|10760.3|10757.8|10755.8|22
1612202400000|2021-02-01 18:00:00|10761.3|10759.3|10759.8|10757.8|10762.3|10760.3|10757.8|10755.8|18
1612202700000|2021-02-01 18:05:00|10760.3|10758.3|10756.3|10754.3|10760.3|10758.3|10753.8|10751.8|14
1612203000000|2021-02-01 18:10:00|10755.8|10753.8|10753.8|10751.8|10758.3|10756.3|10752.8|10750.8|13
1612203300000|2021-02-01 18:15:00|10753.3|10751.3|10749.8|10747.8|10754.3|10752.3|10747.3|10745.3|24
1612203600000|2021-02-01 18:20:00|10750.3|10748.3|10752.8|10750.8|10753.3|10751.3|10748.3|10746.3|7
1612203900000|2021-02-01 18:25:00|10752.3|10750.3|10751.8|10749.8|10753.3|10751.3|10751.3|10749.3|14
1612204200000|2021-02-01 18:30:00|10752.3|10750.3|10757.3|10755.3|10757.3|10755.3|10752.3|10750.3|16
1612204500000|2021-02-01 18:35:00|10756.8|10754.8|10751.8|10749.8|10756.8|10754.8|10748.8|10746.8|25
1612204800000|2021-02-01 18:40:00|10752.3|10750.3|10748.8|10746.8|10752.8|10750.8|10743.8|10741.8|56
1612205100000|2021-02-01 18:45:00|10749.3|10747.3|10747.8|10745.8|10749.8|10747.8|10744.3|10742.3|9
1612205400000|2021-02-01 18:50:00|10747.3|10745.3|10750.3|10748.3|10750.8|10748.8|10744.8|10742.8|9
1612205700000|2021-02-01 18:55:00|10750.8|10748.8|10753.3|10751.3|10753.3|10751.3|10748.8|10746.8|9
1612206000000|2021-02-01 19:00:00|10753.8|10751.8|10750.3|10748.3|10754.3|10752.3|10748.8|10746.8|8
1612206300000|2021-02-01 19:05:00|10750.8|10748.8|10749.8|10747.8|10750.8|10748.8|10747.8|10745.8|8
1612206600000|2021-02-01 19:10:00|10750.3|10748.3|10752.8|10750.8|10753.3|10751.3|10750.3|10748.3|36
1612206900000|2021-02-01 19:15:00|10753.3|10751.3|10756.3|10754.3|10757.8|10755.8|10752.8|10750.8|50
1612207200000|2021-02-01 19:20:00|10755.8|10753.8|10749.8|10747.8|10755.8|10753.8|10748.3|10746.3|16
1612207500000|2021-02-01 19:25:00|10750.3|10748.3|10755.3|10753.3|10755.3|10753.3|10748.8|10746.8|2
1612207800000|2021-02-01 19:30:00|10754.8|10752.8|10756.8|10754.8|10757.8|10755.8|10752.3|10750.3|14
1612208100000|2021-02-01 19:35:00|10757.3|10755.3|10755.3|10753.3|10758.8|10756.8|10753.3|10751.3|6
1612208400000|2021-02-01 19:40:00|10755.8|10753.8|10756.8|10754.8|10760.3|10758.3|10754.8|10752.8|16
1612208700000|2021-02-01 19:45:00|10757.3|10755.3|10760.3|10758.3|10760.3|10758.3|10757.3|10755.3|4
1612209000000|2021-02-01 19:50:00|10760.8|10758.8|10761.3|10759.3|10763.8|10761.8|10760.3|10758.3|4
1612209300000|2021-02-01 19:55:00|10760.8|10758.8|10757.3|10755.3|10761.3|10759.3|10755.3|10753.3|19
1612209600000|2021-02-01 20:00:00|10758.3|10756.3|10758.3|10756.3|10761.3|10759.3|10756.8|10754.8|34
1612209900000|2021-02-01 20:05:00|10758.8|10756.8|10758.8|10756.8|10761.3|10759.3|10756.3|10754.3|23
1612210200000|2021-02-01 20:10:00|10758.3|10756.3|10755.8|10753.8|10758.3|10756.3|10751.8|10749.8|26
1612210500000|2021-02-01 20:15:00|10756.3|10754.3|10759.3|10757.3|10759.3|10757.3|10755.8|10753.8|4
1612210800000|2021-02-01 20:20:00|10758.8|10756.8|10752.8|10750.8|10759.3|10757.3|10751.8|10749.8|14
1612211100000|2021-02-01 20:25:00|10753.3|10751.3|10756.8|10754.8|10756.8|10754.8|10752.8|10750.8|7
1612211400000|2021-02-01 20:30:00|10756.3|10754.3|10757.8|10755.8|10758.3|10756.3|10754.3|10752.3|22
1612211700000|2021-02-01 20:35:00|10758.3|10756.3|10759.3|10757.3|10759.8|10757.8|10757.3|10755.3|4
1612212000000|2021-02-01 20:40:00|10758.8|10756.8|10762.3|10760.3|10764.3|10762.3|10758.8|10756.8|17
1612212300000|2021-02-01 20:45:00|10761.8|10759.8|10763.3|10761.3|10767.3|10765.3|10760.8|10758.8|83
1612212600000|2021-02-01 20:50:00|10763.8|10761.8|10770.8|10768.8|10770.8|10768.8|10761.8|10759.8|35
1612212900000|2021-02-01 20:55:00|10770.3|10768.3|10764|10758|10771.3|10769.3|10761.8|10757.5|70
1612213200000|2021-02-01 21:00:00|10763.6|10757.6|10752.7|10746.7|10766.6|10760.6|10752.7|10746.7|0
1612213500000|2021-02-01 21:05:00|10752.2|10746.2|10754.9|10748.9|10757.3|10751.3|10752.2|10746.2|0
1612213800000|2021-02-01 21:10:00|10757.2|10751.2|10750.7|10744.7|10760.6|10754.6|10749.4|10743.4|0
1612214100000|2021-02-01 21:15:00|10750.6|10744.6|10751|10745|10752.6|10746.6|10750.6|10744.6|0
1612214400000|2021-02-01 21:20:00|10751.2|10745.2|10752.1|10746.1|10752.1|10746.1|10751.2|10745.2|0
1612214700000|2021-02-01 21:25:00|10752.6|10746.6|10754.2|10748.2|10755.7|10749.7|10751.2|10745.2|0
1612215000000|2021-02-01 21:30:00|10754.5|10748.5|10754.7|10748.7|10755.3|10749.3|10748.3|10742.3|0
1612215300000|2021-02-01 21:35:00|10754.6|10748.6|10760.4|10754.4|10763.1|10757.1|10754.2|10748.2|0
1612215600000|2021-02-01 21:40:00|10760.9|10754.9|10757.4|10751.4|10760.9|10754.9|10756.4|10750.4|0
1612215900000|2021-02-01 21:45:00|10757.5|10751.5|10761|10755|10762.5|10756.5|10757.5|10751.5|0
1612216200000|2021-02-01 21:50:00|10761.4|10755.4|10760.9|10754.9|10761.4|10755.4|10758.5|10752.5|0
1612216500000|2021-02-01 21:55:00|10760.8|10754.8|10765.2|10759.2|10767.6|10761.6|10760.4|10754.4|0
1612216800000|2021-02-01 22:00:00|10764.8|10758.8|10764.1|10758.1|10765|10759|10763.9|10757.9|0
1612217100000|2021-02-01 22:05:00|10763.9|10757.9|10763.2|10757.2|10764.1|10758.1|10763.2|10757.2|0
1612217400000|2021-02-01 22:10:00|10763.7|10757.7|10763.7|10757.7|10764.1|10758.1|10763.4|10757.4|0
1612217700000|2021-02-01 22:15:00|10763.9|10757.9|10764.8|10758.8|10764.8|10758.8|10763.9|10757.9|0
1612218300000|2021-02-01 22:25:00|10765|10759|10765|10759|10765.5|10759.5|10764.8|10758.8|0
1612218600000|2021-02-01 22:30:00|10764.6|10758.6|10764.1|10758.1|10765.5|10759.5|10764.1|10758.1|0
1612218900000|2021-02-01 22:35:00|10764.3|10758.3|10765.5|10759.5|10765.5|10759.5|10764.3|10758.3|0
1612219200000|2021-02-01 22:40:00|10765.7|10759.7|10765.5|10759.5|10766.4|10760.4|10765.5|10759.5|0
1612219500000|2021-02-01 22:45:00|10765.9|10759.9|10765.5|10759.5|10765.9|10759.9|10765.5|10759.5|0
1612219800000|2021-02-01 22:50:00|10765.7|10759.7|10765.9|10759.9|10765.9|10759.9|10765.5|10759.5|0
1612220100000|2021-02-01 22:55:00|10766.8|10760.8|10766.1|10760.1|10767.3|10761.3|10765.7|10759.7|0
1612220400000|2021-02-01 23:00:00|10766.3|10760.3|10770.4|10764.4|10774.4|10768.4|10765.6|10759.6|0
1612220700000|2021-02-01 23:05:00|10770.5|10764.5|10775|10769|10776.1|10770.1|10769.9|10763.9|0
1612221000000|2021-02-01 23:10:00|10775.2|10769.2|10774.4|10768.4|10775.5|10769.5|10772.6|10766.6|0
1612221300000|2021-02-01 23:15:00|10774.2|10768.2|10775.8|10769.8|10776.1|10770.1|10771.5|10765.5|0
1612221600000|2021-02-01 23:20:00|10775.7|10769.7|10782.2|10776.2|10782.7|10776.7|10775.5|10769.5|0
1612221900000|2021-02-01 23:25:00|10782.3|10776.3|10780|10774|10784|10778|10778.9|10772.9|0
1612222200000|2021-02-01 23:30:00|10779.7|10773.7|10781.6|10775.6|10783|10777|10779.7|10773.7|0
1612222500000|2021-02-01 23:35:00|10781.7|10775.7|10777.1|10771.1|10781.9|10775.9|10776|10770|0
1612222800000|2021-02-01 23:40:00|10777.2|10771.2|10782.2|10776.2|10785.4|10779.4|10776.8|10770.8|0
1612223100000|2021-02-01 23:45:00|10782.1|10776.1|10784|10778|10784.8|10778.8|10781.6|10775.6|0
1612223400000|2021-02-01 23:50:00|10784.1|10778.1|10779.3|10773.3|10785.6|10779.6|10778|10772|0
1612223700000|2021-02-01 23:55:00|10779.4|10773.4|10778|10772|10779.9|10773.9|10775.3|10769.3|0
1612224000000|2021-02-02 00:00:00|10777.5|10771.5|10770.4|10764.4|10778|10772|10769.6|10763.6|0
1612224300000|2021-02-02 00:05:00|10770.2|10764.2|10767.5|10761.5|10772|10766|10766.9|10760.9|0
1612224600000|2021-02-02 00:10:00|10767.4|10761.4|10755|10749|10767.5|10761.5|10754.4|10748.4|0
1612224900000|2021-02-02 00:15:00|10755.1|10749.1|10752|10746|10755.6|10749.6|10744|10738|0
1612225200000|2021-02-02 00:20:00|10751.9|10745.9|10749.2|10743.2|10754.4|10748.4|10746.7|10740.7|0
1612225500000|2021-02-02 00:25:00|10749.3|10743.3|10746.6|10740.6|10751.9|10745.9|10746.6|10740.6|0
1612225800000|2021-02-02 00:30:00|10746.5|10740.5|10748.1|10742.1|10750.6|10744.6|10742.7|10736.7|0
1612226100000|2021-02-02 00:35:00|10748.2|10742.2|10746.9|10740.9|10750.7|10744.7|10745.7|10739.7|0
1612226400000|2021-02-02 00:40:00|10747.3|10741.3|10755.7|10749.7|10756|10750|10745.5|10739.5|0
1612226700000|2021-02-02 00:45:00|10755.8|10749.8|10754|10748|10756.6|10750.6|10752.8|10746.8|0
1612227000000|2021-02-02 00:50:00|10754.4|10748.4|10755.2|10749.2|10756.7|10750.7|10752.8|10746.8|0
1612227300000|2021-02-02 00:55:00|10755.3|10749.3|10761.7|10755.7|10762.8|10756.8|10752.9|10746.9|0
1612227600000|2021-02-02 01:00:00|10762.1|10756.1|10766.4|10760.4|10771.7|10765.7|10762.1|10756.1|0
1612227900000|2021-02-02 01:05:00|10766.5|10760.5|10770.1|10764.1|10772.7|10766.7|10766.4|10760.4|0
1612228200000|2021-02-02 01:10:00|10770.5|10764.5|10781.4|10775.4|10782.7|10776.7|10770.1|10764.1|0
1612228500000|2021-02-02 01:15:00|10781|10775|10786.3|10780.3|10790|10784|10780.2|10774.2|0
1612228800000|2021-02-02 01:20:00|10786.7|10780.7|10793.7|10787.7|10795.2|10789.2|10786.1|10780.1|0
1612229100000|2021-02-02 01:25:00|10793.8|10787.8|10788.6|10782.6|10796.2|10790.2|10785.8|10779.8|0
1612229400000|2021-02-02 01:30:00|10788.7|10782.7|10788.4|10782.4|10791.1|10785.1|10785.9|10779.9|0
1612229700000|2021-02-02 01:35:00|10788.5|10782.5|10786.1|10780.1|10790.8|10784.8|10785.9|10779.9|0
1612230000000|2021-02-02 01:40:00|10786.2|10780.2|10783.8|10777.8|10787.6|10781.6|10781.3|10775.3|0
1612230300000|2021-02-02 01:45:00|10783.9|10777.9|10779.1|10773.1|10784|10778|10779|10773|0
1612230600000|2021-02-02 01:50:00|10779.2|10773.2|10789.8|10783.8|10791|10785|10779.2|10773.2|0
1612230900000|2021-02-02 01:55:00|10789.9|10783.9|10787.2|10781.2|10789.9|10783.9|10786|10780|0
1612231200000|2021-02-02 02:00:00|10787.6|10781.6|10787.3|10781.3|10789.7|10783.7|10784.8|10778.8|0
1612231500000|2021-02-02 02:05:00|10787.4|10781.4|10786.2|10780.2|10789.8|10783.8|10784.8|10778.8|0
1612231800000|2021-02-02 02:10:00|10787.4|10781.4|10774.8|10768.8|10787.5|10781.5|10772.3|10766.3|0
1612232100000|2021-02-02 02:15:00|10774.4|10768.4|10777.5|10771.5|10777.5|10771.5|10772.4|10766.4|0
1612232400000|2021-02-02 02:20:00|10777.4|10771.4|10785.1|10779.1|10785.2|10779.2|10777.4|10771.4|0
1612232700000|2021-02-02 02:25:00|10785.2|10779.2|10783.8|10777.8|10787.5|10781.5|10782.6|10776.6|0
1612233000000|2021-02-02 02:30:00|10784.2|10778.2|10792.8|10786.8|10793|10787|10784.2|10778.2|0
1612233300000|2021-02-02 02:35:00|10792.7|10786.7|10795|10789|10797.8|10791.8|10790.4|10784.4|0
1612233600000|2021-02-02 02:40:00|10794.9|10788.9|10792.7|10786.7|10795|10789|10790|10784|0
1612233900000|2021-02-02 02:45:00|10792.6|10786.6|10796.3|10790.3|10797.5|10791.5|10790.2|10784.2|0
1612234200000|2021-02-02 02:50:00|10795.9|10789.9|10790|10784|10797.5|10791.5|10789.8|10783.8|0
1612234500000|2021-02-02 02:55:00|10790.8|10784.8|10789.8|10783.8|10792.3|10786.3|10787.3|10781.3|0
1612234800000|2021-02-02 03:00:00|10789.7|10783.7|10787.1|10781.1|10789.9|10783.9|10787|10781|0
1612235100000|2021-02-02 03:05:00|10787.6|10781.6|10784.6|10778.6|10789.7|10783.7|10784.6|10778.6|0
1612235400000|2021-02-02 03:10:00|10784.7|10778.7|10782.6|10776.6|10785|10779|10779.8|10773.8|0
1612235700000|2021-02-02 03:15:00|10782.7|10776.7|10785|10779|10787.6|10781.6|10782.6|10776.6|0
1612236000000|2021-02-02 03:20:00|10786.2|10780.2|10785|10779|10787.5|10781.5|10782.4|10776.4|0
1612236300000|2021-02-02 03:25:00|10784.9|10778.9|10785|10779|10787.5|10781.5|10784.9|10778.9|0
1612236600000|2021-02-02 03:30:00|10785.2|10779.2|10784.8|10778.8|10787.6|10781.6|10777.4|10771.4|0
1612236900000|2021-02-02 03:35:00|10784.7|10778.7|10784.8|10778.8|10786.1|10780.1|10779.7|10773.7|0
1612237200000|2021-02-02 03:40:00|10784.7|10778.7|10782.2|10776.2|10784.8|10778.8|10779.8|10773.8|0
1612237500000|2021-02-02 03:45:00|10782.3|10776.3|10782.7|10776.7|10785.1|10779.1|10779.8|10773.8|0
1612237800000|2021-02-02 03:50:00|10782.6|10776.6|10782.7|10776.7|10785.2|10779.2|10780.3|10774.3|0
1612238100000|2021-02-02 03:55:00|10782.6|10776.6|10782.8|10776.8|10782.8|10776.8|10780.2|10774.2|0
1612238400000|2021-02-02 04:00:00|10782.9|10776.9|10780.3|10774.3|10783|10777|10780.3|10774.3|0
1612238700000|2021-02-02 04:05:00|10780.4|10774.4|10780.2|10774.2|10780.4|10774.4|10777.6|10771.6|0
1612239000000|2021-02-02 04:10:00|10780.1|10774.1|10782.7|10776.7|10785.1|10779.1|10780.1|10774.1|0
1612239300000|2021-02-02 04:15:00|10782.6|10776.6|10785|10779|10785.1|10779.1|10782.6|10776.6|0
1612239600000|2021-02-02 04:20:00|10785.1|10779.1|10782.4|10776.4|10785.2|10779.2|10782.4|10776.4|0
1612239900000|2021-02-02 04:25:00|10782.5|10776.5|10782.6|10776.6|10783.7|10777.7|10782.3|10776.3|0
1612240200000|2021-02-02 04:30:00|10783.7|10777.7|10780.3|10774.3|10785.2|10779.2|10778.9|10772.9|0
1612240500000|2021-02-02 04:35:00|10780.4|10774.4|10777.8|10771.8|10780.4|10774.4|10777.7|10771.7|0
1612240800000|2021-02-02 04:40:00|10777.9|10771.9|10775.1|10769.1|10780.2|10774.2|10775|10769|0
1612241100000|2021-02-02 04:45:00|10775|10769|10775.2|10769.2|10777.7|10771.7|10773.9|10767.9|0
1612241400000|2021-02-02 04:50:00|10775.3|10769.3|10781.9|10775.9|10783|10777|10775.3|10769.3|0
1612241700000|2021-02-02 04:55:00|10782.3|10776.3|10780.3|10774.3|10785.5|10779.5|10780.3|10774.3|0
1612242000000|2021-02-02 05:00:00|10780.4|10774.4|10783|10777|10783|10777|10777.7|10771.7|0
1612242300000|2021-02-02 05:05:00|10783.4|10777.4|10782.9|10776.9|10785.5|10779.5|10782.9|10776.9|0
1612242600000|2021-02-02 05:10:00|10783|10777|10785.2|10779.2|10787.7|10781.7|10782.8|10776.8|0
1612242900000|2021-02-02 05:15:00|10785.1|10779.1|10782.6|10776.6|10785.1|10779.1|10780.1|10774.1|0
1612243200000|2021-02-02 05:20:00|10782.7|10776.7|10784.1|10778.1|10785.3|10779.3|10780.2|10774.2|0
1612243500000|2021-02-02 05:25:00|10783.7|10777.7|10782.7|10776.7|10785.1|10779.1|10780|10774|0
1612243800000|2021-02-02 05:30:00|10782.6|10776.6|10786|10780|10787.7|10781.7|10782.6|10776.6|0
1612244100000|2021-02-02 05:35:00|10785.3|10779.3|10781.4|10775.4|10787.8|10781.8|10780.2|10774.2|0
1612244400000|2021-02-02 05:40:00|10781|10775|10782.6|10776.6|10782.7|10776.7|10780|10774|0
1612244700000|2021-02-02 05:45:00|10782.2|10776.2|10780.2|10774.2|10782.7|10776.7|10780|10774|0
1612245000000|2021-02-02 05:50:00|10780.1|10774.1|10785.2|10779.2|10785.3|10779.3|10780.1|10774.1|0
1612245300000|2021-02-02 05:55:00|10785.3|10779.3|10792.8|10786.8|10795|10789|10785.2|10779.2|0
1612245600000|2021-02-02 06:00:00|10792.7|10786.7|10792.4|10786.4|10795.2|10789.2|10790.1|10784.1|0
1612245900000|2021-02-02 06:05:00|10792.5|10786.5|10792.2|10786.2|10792.6|10786.6|10787.6|10781.6|0
1612246200000|2021-02-02 06:10:00|10792.1|10786.1|10794.6|10788.6|10794.8|10788.8|10792.1|10786.1|0
1612246500000|2021-02-02 06:15:00|10794.2|10788.2|10792.1|10786.1|10794.7|10788.7|10792.1|10786.1|0
1612246800000|2021-02-02 06:20:00|10792.5|10786.5|10787.2|10781.2|10793.3|10787.3|10787.1|10781.1|0
1612247100000|2021-02-02 06:25:00|10787.3|10781.3|10786.7|10780.7|10789.6|10783.6|10784.3|10778.3|0
1612247400000|2021-02-02 06:30:00|10786.6|10780.6|10786.9|10780.9|10789.3|10783.3|10781.7|10775.7|0
1612247700000|2021-02-02 06:35:00|10786.7|10780.7|10785.5|10779.5|10786.7|10780.7|10784|10778|0
1612248000000|2021-02-02 06:40:00|10785.9|10779.9|10789.4|10783.4|10789.4|10783.4|10785.9|10779.9|0
1612248300000|2021-02-02 06:45:00|10789.3|10783.3|10789.4|10783.4|10789.6|10783.6|10787.1|10781.1|0
1612248600000|2021-02-02 06:50:00|10788.3|10782.3|10786.9|10780.9|10792|10786|10786.8|10780.8|0
1612248900000|2021-02-02 06:55:00|10786.8|10780.8|10787.3|10781.3|10791.6|10785.6|10786.8|10780.8|0
1612249200000|2021-02-02 07:00:00|10786.3|10784.3|10777.8|10775.8|10786.3|10784.3|10777.8|10775.8|41
1612249500000|2021-02-02 07:05:00|10777.3|10775.3|10781.3|10779.3|10782.3|10780.3|10775.8|10773.8|45
1612249800000|2021-02-02 07:10:00|10781.8|10779.8|10782.8|10780.8|10785.3|10783.3|10780.8|10778.8|23
1612250100000|2021-02-02 07:15:00|10782.3|10780.3|10775.3|10773.3|10782.8|10780.8|10774.8|10772.8|23
1612250400000|2021-02-02 07:20:00|10775.8|10773.8|10781.3|10779.3|10783.8|10781.8|10775.3|10773.3|56
1612250700000|2021-02-02 07:25:00|10782.3|10780.3|10782.3|10780.3|10786.3|10784.3|10778.8|10776.8|46
1612251000000|2021-02-02 07:30:00|10782.8|10780.8|10776.8|10774.8|10785.3|10783.3|10776.8|10774.8|49
1612251300000|2021-02-02 07:35:00|10777.3|10775.3|10784.8|10782.8|10785.3|10783.3|10777.3|10775.3|14
1612251600000|2021-02-02 07:40:00|10784.3|10782.3|10781.3|10779.3|10787.3|10785.3|10780.3|10778.3|17
1612251900000|2021-02-02 07:45:00|10780.8|10778.8|10779.8|10777.8|10781.8|10779.8|10774.3|10772.3|22
1612252200000|2021-02-02 07:50:00|10780.3|10778.3|10783.3|10781.3|10783.8|10781.8|10778.3|10776.3|24
1612252500000|2021-02-02 07:55:00|10782.8|10780.8|10779.3|10777.3|10790.8|10788.8|10778.8|10776.8|142
1612252800000|2021-02-02 08:00:00|10778.8|10776.8|10763.8|10761.8|10779.3|10777.3|10745.3|10743.3|1324
1612253100000|2021-02-02 08:05:00|10765.3|10763.3|10771.8|10769.8|10776.3|10774.3|10758.8|10756.8|552
1612253400000|2021-02-02 08:10:00|10771.3|10769.3|10786.3|10784.3|10788.3|10786.3|10769.8|10767.8|477
1612253700000|2021-02-02 08:15:00|10786.8|10784.8|10785.3|10783.3|10793.8|10791.8|10774.3|10772.3|486
1612254000000|2021-02-02 08:20:00|10784.8|10782.8|10796.3|10794.3|10799.8|10797.8|10784.3|10782.3|496
1612254300000|2021-02-02 08:25:00|10795.3|10793.3|10789.8|10787.8|10796.3|10794.3|10783.3|10781.3|320
1612254600000|2021-02-02 08:30:00|10790.3|10788.3|10800.8|10798.8|10803.8|10801.8|10787.8|10785.8|308
1612254900000|2021-02-02 08:35:00|10801.3|10799.3|10799.8|10797.8|10803.8|10801.8|10794.3|10792.3|268
1612255200000|2021-02-02 08:40:00|10799.3|10797.3|10796.8|10794.8|10801.3|10799.3|10792.3|10790.3|367
1612255500000|2021-02-02 08:45:00|10796.3|10794.3|10801.3|10799.3|10809.3|10807.3|10796.3|10794.3|198
1612255800000|2021-02-02 08:50:00|10800.8|10798.8|10798.3|10796.3|10808.3|10806.3|10798.3|10796.3|182
1612256100000|2021-02-02 08:55:00|10798.8|10796.8|10796.4|10794.4|10803.3|10801.3|10792.4|10790.4|148
1612256400000|2021-02-02 09:00:00|10796.9|10794.9|10808.4|10806.4|10812.9|10810.9|10795.9|10793.9|252
1612256700000|2021-02-02 09:05:00|10807.9|10805.9|10819.4|10817.4|10822.4|10820.4|10802.9|10800.9|371
1612257000000|2021-02-02 09:10:00|10819.9|10817.9|10816.4|10814.4|10823.9|10821.9|10815.4|10813.4|305
1612257300000|2021-02-02 09:15:00|10815.9|10813.9|10822.4|10820.4|10824.9|10822.9|10814.9|10812.9|206
1612257600000|2021-02-02 09:20:00|10822.9|10820.9|10829.4|10827.4|10832.9|10830.9|10821.9|10819.9|190
1612257900000|2021-02-02 09:25:00|10829.9|10827.9|10826.9|10824.9|10829.9|10827.9|10820.4|10818.4|272
1612258200000|2021-02-02 09:30:00|10826.4|10824.4|10823.4|10821.4|10831.4|10829.4|10821.4|10819.4|211
1612258500000|2021-02-02 09:35:00|10823.9|10821.9|10830.9|10828.9|10832.9|10830.9|10820.4|10818.4|134
1612258800000|2021-02-02 09:40:00|10830.4|10828.4|10840.4|10838.4|10840.9|10838.9|10829.4|10827.4|251
1612259100000|2021-02-02 09:45:00|10839.9|10837.9|10850.9|10848.9|10850.9|10848.9|10836.4|10834.4|455
1612259400000|2021-02-02 09:50:00|10850.4|10848.4|10853.9|10851.9|10858.4|10856.4|10846.9|10844.9|253
1612259700000|2021-02-02 09:55:00|10854.4|10852.4|10843.4|10841.4|10857.9|10855.9|10842.9|10840.9|253
1612260000000|2021-02-02 10:00:00|10842.9|10840.9|10848.9|10846.9|10851.4|10849.4|10841.4|10839.4|185
1612260300000|2021-02-02 10:05:00|10848.4|10846.4|10838.4|10836.4|10848.4|10846.4|10836.4|10834.4|155
1612260600000|2021-02-02 10:10:00|10837.9|10835.9|10835.9|10833.9|10840.9|10838.9|10832.4|10830.4|240
1612260900000|2021-02-02 10:15:00|10835.4|10833.4|10824.4|10822.4|10835.9|10833.9|10821.4|10819.4|308
1612261200000|2021-02-02 10:20:00|10823.9|10821.9|10822.4|10820.4|10826.4|10824.4|10821.9|10819.9|216
1612261500000|2021-02-02 10:25:00|10821.9|10819.9|10811.9|10809.9|10821.9|10819.9|10810.9|10808.9|377
1612261800000|2021-02-02 10:30:00|10812.4|10810.4|10813.4|10811.4|10818.4|10816.4|10810.4|10808.4|258
1612262100000|2021-02-02 10:35:00|10813.9|10811.9|10817.4|10815.4|10818.9|10816.9|10813.9|10811.9|249
1612262400000|2021-02-02 10:40:00|10817.9|10815.9|10818.4|10816.4|10820.9|10818.9|10814.9|10812.9|210
1612262700000|2021-02-02 10:45:00|10818.9|10816.9|10817.4|10815.4|10819.9|10817.9|10816.4|10814.4|101
1612263000000|2021-02-02 10:50:00|10816.9|10814.9|10819.4|10817.4|10821.9|10819.9|10814.9|10812.9|111
1612263300000|2021-02-02 10:55:00|10819.9|10817.9|10819.4|10817.4|10823.4|10821.4|10816.4|10814.4|48
1612263600000|2021-02-02 11:00:00|10819.9|10817.9|10827.4|10825.4|10829.4|10827.4|10817.9|10815.9|151
1612263900000|2021-02-02 11:05:00|10827.9|10825.9|10822.4|10820.4|10828.9|10826.9|10822.4|10820.4|108
1612264200000|2021-02-02 11:10:00|10821.9|10819.9|10821.4|10819.4|10824.9|10822.9|10819.9|10817.9|89
1612264500000|2021-02-02 11:15:00|10821.9|10819.9|10816.9|10814.9|10821.9|10819.9|10812.9|10810.9|113
1612264800000|2021-02-02 11:20:00|10817.4|10815.4|10814.4|10812.4|10818.9|10816.9|10813.4|10811.4|75
1612265100000|2021-02-02 11:25:00|10814.9|10812.9|10812.9|10810.9|10818.9|10816.9|10811.9|10809.9|335
1612265400000|2021-02-02 11:30:00|10812.4|10810.4|10812.9|10810.9|10813.4|10811.4|10810.9|10808.9|95
1612265700000|2021-02-02 11:35:00|10811.9|10809.9|10803.9|10801.9|10812.4|10810.4|10802.9|10800.9|162
1612266000000|2021-02-02 11:40:00|10804.9|10802.9|10803.9|10801.9|10804.9|10802.9|10796.4|10794.4|170
1612266300000|2021-02-02 11:45:00|10804.4|10802.4|10800.9|10798.9|10804.4|10802.4|10799.9|10797.9|68
1612266600000|2021-02-02 11:50:00|10801.4|10799.4|10801.9|10799.9|10801.9|10799.9|10794.9|10792.9|82
1612266900000|2021-02-02 11:55:00|10801.4|10799.4|10793.4|10791.4|10801.9|10799.9|10793.4|10791.4|113
1612267200000|2021-02-02 12:00:00|10792.9|10790.9|10795.9|10793.9|10798.9|10796.9|10791.9|10789.9|127
1612267500000|2021-02-02 12:05:00|10796.4|10794.4|10803.9|10801.9|10803.9|10801.9|10795.9|10793.9|151
1612267800000|2021-02-02 12:10:00|10803.4|10801.4|10808.4|10806.4|10808.9|10806.9|10802.4|10800.4|139
1612268100000|2021-02-02 12:15:00|10807.9|10805.9|10806.9|10804.9|10811.4|10809.4|10806.4|10804.4|70
1612268400000|2021-02-02 12:20:00|10805.9|10803.9|10809.9|10807.9|10812.9|10810.9|10805.9|10803.9|76
1612268700000|2021-02-02 12:25:00|10810.4|10808.4|10805.9|10803.9|10810.4|10808.4|10801.9|10799.9|85
1612269000000|2021-02-02 12:30:00|10806.4|10804.4|10807.4|10805.4|10808.4|10806.4|10803.4|10801.4|146
1612269300000|2021-02-02 12:35:00|10807.9|10805.9|10809.9|10807.9|10811.9|10809.9|10806.4|10804.4|90
1612269600000|2021-02-02 12:40:00|10810.1|10808.1|10807.6|10805.6|10811.1|10809.1|10806.6|10804.6|111
1612269900000|2021-02-02 12:45:00|10808.1|10806.1|10809.1|10807.1|10812.6|10810.6|10803.6|10801.6|136
1612270200000|2021-02-02 12:50:00|10810.1|10808.1|10808.6|10806.6|10812.1|10810.1|10808.1|10806.1|130
1612270500000|2021-02-02 12:55:00|10808.1|10806.1|10800.6|10798.6|10808.6|10806.6|10798.6|10796.6|125
1612270800000|2021-02-02 13:00:00|10801.1|10799.1|10799.1|10797.1|10803.1|10801.1|10795.1|10793.1|232
1612271100000|2021-02-02 13:05:00|10799.6|10797.6|10807.6|10805.6|10808.1|10806.1|10798.1|10796.1|199
1612271400000|2021-02-02 13:10:00|10808.1|10806.1|10812.1|10810.1|10815.6|10813.6|10808.1|10806.1|263
1612271700000|2021-02-02 13:15:00|10811.6|10809.6|10804.6|10802.6|10811.6|10809.6|10802.1|10800.1|79
1612272000000|2021-02-02 13:20:00|10804.1|10802.1|10805.1|10803.1|10806.6|10804.6|10802.1|10800.1|108
1612272300000|2021-02-02 13:25:00|10805.6|10803.6|10800.1|10798.1|10805.6|10803.6|10798.1|10796.1|140
1612272600000|2021-02-02 13:30:00|10799.6|10797.6|10799.6|10797.6|10803.6|10801.6|10797.1|10795.1|113
1612272900000|2021-02-02 13:35:00|10799.1|10797.1|10803.1|10801.1|10807.6|10805.6|10799.1|10797.1|203
1612273200000|2021-02-02 13:40:00|10803.6|10801.6|10796.1|10794.1|10805.1|10803.1|10795.6|10793.6|153
1612273500000|2021-02-02 13:45:00|10795.6|10793.6|10800.1|10798.1|10800.1|10798.1|10791.1|10789.1|134
1612273800000|2021-02-02 13:50:00|10799.6|10797.6|10812.6|10810.6|10815.1|10813.1|10799.6|10797.6|335
1612274100000|2021-02-02 13:55:00|10812.1|10810.1|10794.1|10792.1|10813.1|10811.1|10794.1|10792.1|369
1612274400000|2021-02-02 14:00:00|10794.6|10792.6|10796.1|10794.1|10802.1|10800.1|10794.1|10792.1|198
1612274700000|2021-02-02 14:05:00|10795.6|10793.6|10795.1|10793.1|10797.6|10795.6|10793.1|10791.1|195
1612275000000|2021-02-02 14:10:00|10794.6|10792.6|10795.6|10793.6|10798.1|10796.1|10793.1|10791.1|134
1612275300000|2021-02-02 14:15:00|10795.1|10793.1|10798.1|10796.1|10802.1|10800.1|10794.1|10792.1|128
1612275600000|2021-02-02 14:20:00|10798.6|10796.6|10805.1|10803.1|10807.1|10805.1|10796.6|10794.6|73
1612275900000|2021-02-02 14:25:00|10805.6|10803.6|10801.1|10799.1|10806.6|10804.6|10801.1|10799.1|126
1612276200000|2021-02-02 14:30:00|10801.6|10799.6|10800.6|10798.6|10801.6|10799.6|10790.1|10788.1|402
1612276500000|2021-02-02 14:35:00|10800.1|10798.1|10804.1|10802.1|10805.1|10803.1|10795.1|10793.1|523
1612276800000|2021-02-02 14:40:00|10803.6|10801.6|10803.6|10801.6|10806.6|10804.6|10795.1|10793.1|346
1612277100000|2021-02-02 14:45:00|10804.1|10802.1|10810.6|10808.6|10811.1|10809.1|10799.1|10797.1|489
1612277400000|2021-02-02 14:50:00|10811.1|10809.1|10810.6|10808.6|10812.1|10810.1|10802.6|10800.6|386
1612277700000|2021-02-02 14:55:00|10811.1|10809.1|10817.6|10815.6|10820.1|10818.1|10809.1|10807.1|477
1612278000000|2021-02-02 15:00:00|10817.1|10815.1|10817.6|10815.6|10820.6|10818.6|10813.6|10811.6|256
1612278300000|2021-02-02 15:05:00|10817.1|10815.1|10814.1|10812.1|10819.6|10817.6|10811.1|10809.1|178
1612278600000|2021-02-02 15:10:00|10813.5|10811.5|10809|10807|10816|10814|10803.5|10801.5|575
1612278900000|2021-02-02 15:15:00|10809.5|10807.5|10815|10813|10816.5|10814.5|10808.5|10806.5|229
1612279200000|2021-02-02 15:20:00|10815.5|10813.5|10809.5|10807.5|10817.5|10815.5|10808.5|10806.5|216
1612279500000|2021-02-02 15:25:00|10809|10807|10798.5|10796.5|10811.5|10809.5|10798.5|10796.5|229
1612279800000|2021-02-02 15:30:00|10799|10797|10818.5|10816.5|10819.5|10817.5|10798.5|10796.5|323
1612280100000|2021-02-02 15:35:00|10817.5|10815.5|10827|10825|10828.5|10826.5|10815.5|10813.5|377
1612280400000|2021-02-02 15:40:00|10826.5|10824.5|10820|10818|10827.5|10825.5|10812.5|10810.5|497
1612280700000|2021-02-02 15:45:00|10819.5|10817.5|10825.5|10823.5|10831|10829|10819.5|10817.5|341
1612281000000|2021-02-02 15:50:00|10826|10824|10814.5|10812.5|10826|10824|10812.5|10810.5|374
1612281300000|2021-02-02 15:55:00|10815.5|10813.5|10810|10808|10818.5|10816.5|10810|10808|195
1612281600000|2021-02-02 16:00:00|10810.5|10808.5|10817.5|10815.5|10817.5|10815.5|10806.5|10804.5|202
1612281900000|2021-02-02 16:05:00|10817|10815|10816|10814|10818.5|10816.5|10811.5|10809.5|164
1612282200000|2021-02-02 16:10:00|10816.5|10814.5|10821.5|10819.5|10823.5|10821.5|10814.5|10812.5|327
1612282500000|2021-02-02 16:15:00|10822|10820|10824|10822|10824|10822|10816.5|10814.5|584
1612282800000|2021-02-02 16:20:00|10825.5|10823.5|10815.5|10813.5|10827.5|10825.5|10813.5|10811.5|806
1612283100000|2021-02-02 16:25:00|10816|10814|10806.5|10804.5|10817.5|10815.5|10803.5|10801.5|1746
1612283400000|2021-02-02 16:30:00|10807.5|10805.5|10810.5|10808.5|10812.5|10810.5|10800.5|10798.5|1108
1612283700000|2021-02-02 16:35:00|10811|10809|10819|10817|10822.5|10820.5|10809|10807|262
1612284000000|2021-02-02 16:40:00|10818.5|10816.5|10818.5|10816.5|10819.5|10817.5|10817|10815|553
1612284300000|2021-02-02 16:45:00|10820|10818|10818.5|10816.5|10822|10820|10816|10814|65
1612284600000|2021-02-02 16:50:00|10819|10817|10815|10813|10821|10819|10814|10812|39
1612284900000|2021-02-02 16:55:00|10815.5|10813.5|10816.5|10814.5|10820.5|10818.5|10814.5|10812.5|119
1612285200000|2021-02-02 17:00:00|10816|10814|10821.5|10819.5|10821.5|10819.5|10815|10813|25
1612285500000|2021-02-02 17:05:00|10822|10820|10826.5|10824.5|10827|10825|10821|10819|157
1612285800000|2021-02-02 17:10:00|10827|10825|10824|10822|10827|10825|10820|10818|138
1612286100000|2021-02-02 17:15:00|10823.5|10821.5|10820|10818|10825.5|10823.5|10819.5|10817.5|44
1612286400000|2021-02-02 17:20:00|10820.5|10818.5|10820|10818|10824|10822|10820|10818|13
1612286700000|2021-02-02 17:25:00|10820.5|10818.5|10818|10816|10821|10819|10817|10815|13
1612287000000|2021-02-02 17:30:00|10818.5|10816.5|10820|10818|10822.5|10820.5|10818|10816|9
1612287300000|2021-02-02 17:35:00|10820.5|10818.5|10821|10819|10822.5|10820.5|10819.5|10817.5|5
1612287600000|2021-02-02 17:40:00|10820.5|10818.5|10821|10819|10821.5|10819.5|10818|10816|7
1612287900000|2021-02-02 17:45:00|10821.5|10819.5|10822|10820|10823|10821|10821|10819|6
1612288200000|2021-02-02 17:50:00|10822.5|10820.5|10821.5|10819.5|10823.5|10821.5|10820|10818|13
1612288500000|2021-02-02 17:55:00|10821|10819|10828.5|10826.5|10828.5|10826.5|10821|10819|16
1612288800000|2021-02-02 18:00:00|10829.5|10827.5|10825.5|10823.5|10829.5|10827.5|10823|10821|34
1612289100000|2021-02-02 18:05:00|10825|10823|10827|10825|10827|10825|10823|10821|6
1612289400000|2021-02-02 18:10:00|10826.5|10824.5|10826|10824|10826.5|10824.5|10825.5|10823.5|5
1612289700000|2021-02-02 18:15:00|10826.5|10824.5|10820|10818|10826.5|10824.5|10819.5|10817.5|19
1612290000000|2021-02-02 18:20:00|10820.5|10818.5|10819.5|10817.5|10820.5|10818.5|10818|10816|28
1612290300000|2021-02-02 18:25:00|10818.5|10816.5|10820|10818|10821|10819|10818.5|10816.5|7
1612290600000|2021-02-02 18:30:00|10820.5|10818.5|10820.5|10818.5|10821.5|10819.5|10819.5|10817.5|9
1612290900000|2021-02-02 18:35:00|10820|10818|10824|10822|10824|10822|10819.5|10817.5|9
1612291200000|2021-02-02 18:40:00|10824.5|10822.5|10823.5|10821.5|10825|10823|10821|10819|7
1612291500000|2021-02-02 18:45:00|10824|10822|10819|10817|10825|10823|10819|10817|3
1612291800000|2021-02-02 18:50:00|10818.5|10816.5|10815|10813|10819|10817|10814.5|10812.5|5
1612292100000|2021-02-02 18:55:00|10814.5|10812.5|10816|10814|10817.5|10815.5|10814.5|10812.5|6
1612292400000|2021-02-02 19:00:00|10816.5|10814.5|10817|10815|10817.5|10815.5|10814.5|10812.5|8
1612292700000|2021-02-02 19:05:00|10817.5|10815.5|10819.5|10817.5|10820.5|10818.5|10817|10815|9
1612293000000|2021-02-02 19:10:00|10819|10817|10819|10817|10820|10818|10817.5|10815.5|1
1612293300000|2021-02-02 19:15:00|10818.5|10816.5|10816|10814|10819.5|10817.5|10814.5|10812.5|21
1612293600000|2021-02-02 19:20:00|10816.5|10814.5|10816|10814|10818.5|10816.5|10815.5|10813.5|2
1612293900000|2021-02-02 19:25:00|10816.5|10814.5|10814|10812|10817|10815|10811|10809|18
1612294200000|2021-02-02 19:30:00|10814.5|10812.5|10816|10814|10816|10814|10813|10811|6
1612294500000|2021-02-02 19:35:00|10816.5|10814.5|10818.5|10816.5|10818.5|10816.5|10816|10814|12
1612294800000|2021-02-02 19:40:00|10819|10817|10819|10817|10820.5|10818.5|10818.5|10816.5|20
1612295100000|2021-02-02 19:45:00|10818.5|10816.5|10820|10818|10820.5|10818.5|10818.5|10816.5|3
1612295400000|2021-02-02 19:50:00|10819.5|10817.5|10816.5|10814.5|10819.5|10817.5|10815|10813|20
1612295700000|2021-02-02 19:55:00|10817|10815|10819|10817|10820|10818|10816|10814|6
1612296000000|2021-02-02 20:00:00|10818.5|10816.5|10818|10816|10819|10817|10814|10812|19
1612296300000|2021-02-02 20:05:00|10817|10815|10818|10816|10818|10816|10816|10814|2
1612296600000|2021-02-02 20:10:00|10817.5|10815.5|10816|10814|10818.5|10816.5|10815.5|10813.5|10
1612296900000|2021-02-02 20:15:00|10815|10813|10818|10816|10820|10818|10814.5|10812.5|7
1612297200000|2021-02-02 20:20:00|10818.5|10816.5|10814|10812|10819.5|10817.5|10812|10810|37
1612297500000|2021-02-02 20:25:00|10814.5|10812.5|10815|10813|10815|10813|10813.5|10811.5|10
1612297800000|2021-02-02 20:30:00|10814.5|10812.5|10816|10814|10816.5|10814.5|10814.5|10812.5|15
1612298100000|2021-02-02 20:35:00|10816.5|10814.5|10819|10817|10820.5|10818.5|10813.5|10811.5|21
1612298400000|2021-02-02 20:40:00|10819.5|10817.5|10814|10812|10819.5|10817.5|10812.5|10810.5|25
1612298700000|2021-02-02 20:45:00|10813.5|10811.5|10812.5|10810.5|10820.5|10818.5|10810|10808|65
1612299000000|2021-02-02 20:50:00|10812|10810|10815.5|10813.5|10818.5|10816.5|10810|10808|79
1612299300000|2021-02-02 20:55:00|10816|10814|10821.9|10815.9|10825.5|10823.5|10816|10814|86
1612299600000|2021-02-02 21:00:00|10821.7|10815.7|10834.7|10828.7|10834.7|10828.7|10811.7|10805.7|0
1612299900000|2021-02-02 21:05:00|10834.8|10828.8|10826.5|10820.5|10839.7|10833.7|10824.1|10818.1|0
1612300200000|2021-02-02 21:10:00|10826.6|10820.6|10833.9|10827.9|10833.9|10827.9|10825.4|10819.4|0
1612300500000|2021-02-02 21:15:00|10833.7|10827.7|10831.3|10825.3|10833.7|10827.7|10831.3|10825.3|0
1612300800000|2021-02-02 21:20:00|10831.6|10825.6|10832.8|10826.8|10833.3|10827.3|10831.3|10825.3|0
1612301100000|2021-02-02 21:25:00|10832.6|10826.6|10833.2|10827.2|10833.7|10827.7|10831.2|10825.2|0
1612301400000|2021-02-02 21:30:00|10832.9|10826.9|10823.9|10817.9|10832.9|10826.9|10821.2|10815.2|0
1612301700000|2021-02-02 21:35:00|10823.8|10817.8|10825.4|10819.4|10827.8|10821.8|10822.8|10816.8|0
1612302000000|2021-02-02 21:40:00|10825.3|10819.3|10832.5|10826.5|10835.4|10829.4|10824.8|10818.8|0
1612302300000|2021-02-02 21:45:00|10832.6|10826.6|10834.2|10828.2|10834.8|10828.8|10831.9|10825.9|0
1612302600000|2021-02-02 21:50:00|10834.1|10828.1|10836.9|10830.9|10837.4|10831.4|10832.9|10826.9|0
1612302900000|2021-02-02 21:55:00|10837.4|10831.4|10838.5|10832.5|10839.7|10833.7|10836.9|10830.9|0
1612303200000|2021-02-02 22:00:00|10837.8|10831.8|10839.3|10833.3|10839.3|10833.3|10837.8|10831.8|0
1612303500000|2021-02-02 22:05:00|10838.7|10832.7|10840.6|10834.6|10841.6|10835.6|10838.7|10832.7|0
1612303800000|2021-02-02 22:10:00|10840.1|10834.1|10841.3|10835.3|10841.5|10835.5|10840.1|10834.1|0
1612304100000|2021-02-02 22:15:00|10840.6|10834.6|10840.4|10834.4|10841.3|10835.3|10839.7|10833.7|0
1612304400000|2021-02-02 22:20:00|10839.9|10833.9|10840.4|10834.4|10840.4|10834.4|10839.7|10833.7|0
1612304700000|2021-02-02 22:25:00|10839.7|10833.7|10840.4|10834.4|10840.4|10834.4|10839.5|10833.5|0
1612305000000|2021-02-02 22:30:00|10839.7|10833.7|10839.2|10833.2|10840.1|10834.1|10839.2|10833.2|0
1612305300000|2021-02-02 22:35:00|10839.7|10833.7|10833.9|10827.9|10839.7|10833.7|10833.2|10827.2|0
1612305600000|2021-02-02 22:40:00|10833.5|10827.5|10833.5|10827.5|10834.8|10828.8|10833.2|10827.2|0
1612305900000|2021-02-02 22:45:00|10833.2|10827.2|10834.6|10828.6|10834.6|10828.6|10832.8|10826.8|0
1612306200000|2021-02-02 22:50:00|10835|10829|10834.6|10828.6|10835|10829|10834.1|10828.1|0
1612306500000|2021-02-02 22:55:00|10834.8|10828.8|10833.5|10827.5|10835.7|10829.7|10832.1|10826.1|0
1612306800000|2021-02-02 23:00:00|10834.1|10828.1|10829.2|10823.2|10838.7|10832.7|10828.4|10822.4|0
1612307100000|2021-02-02 23:05:00|10829.3|10823.3|10826.3|10820.3|10829.8|10823.8|10825|10819|0
1612307400000|2021-02-02 23:10:00|10826.4|10820.4|10838.1|10832.1|10838.4|10832.4|10826.3|10820.3|0
1612307700000|2021-02-02 23:15:00|10838|10832|10844.8|10838.8|10848.6|10842.6|10837.6|10831.6|0
1612308000000|2021-02-02 23:20:00|10844.5|10838.5|10843.7|10837.7|10845|10839|10840.3|10834.3|0
1612308300000|2021-02-02 23:25:00|10843.6|10837.6|10844|10838|10845.6|10839.6|10842.4|10836.4|0
1612308600000|2021-02-02 23:30:00|10844.2|10838.2|10845.8|10839.8|10847.9|10841.9|10842.9|10836.9|0
1612308900000|2021-02-02 23:35:00|10845.6|10839.6|10847.9|10841.9|10849|10843|10845.6|10839.6|0
1612309200000|2021-02-02 23:40:00|10848|10842|10848.9|10842.9|10849.5|10843.5|10845.6|10839.6|0
1612309500000|2021-02-02 23:45:00|10848.4|10842.4|10845.1|10839.1|10848.4|10842.4|10843.5|10837.5|0
1612309800000|2021-02-02 23:50:00|10844.6|10838.6|10844.6|10838.6|10846.2|10840.2|10842.5|10836.5|0
1612310100000|2021-02-02 23:55:00|10844.9|10838.9|10838.5|10832.5|10845.7|10839.7|10837|10831|0
1612310400000|2021-02-03 00:00:00|10838.6|10832.6|10835.1|10829.1|10840.1|10834.1|10832.9|10826.9|0
1612310700000|2021-02-03 00:05:00|10834.9|10828.9|10836.2|10830.2|10838.5|10832.5|10831.1|10825.1|0
1612311000000|2021-02-03 00:10:00|10836.1|10830.1|10831.1|10825.1|10840.1|10834.1|10830.6|10824.6|0
1612311300000|2021-02-03 00:15:00|10830.9|10824.9|10835|10829|10839.8|10833.8|10825.8|10819.8|0
1612311600000|2021-02-03 00:20:00|10835.1|10829.1|10842.3|10836.3|10844.7|10838.7|10835|10829|0
1612311900000|2021-02-03 00:25:00|10842.4|10836.4|10842.7|10836.7|10845|10839|10840|10834|0
1612312200000|2021-02-03 00:30:00|10842.8|10836.8|10837.9|10831.9|10842.8|10836.8|10837.8|10831.8|0
1612312500000|2021-02-03 00:35:00|10838.7|10832.7|10845|10839|10846.2|10840.2|10836.6|10830.6|0
1612312800000|2021-02-03 00:40:00|10845.1|10839.1|10846|10840|10850.9|10844.9|10843.9|10837.9|0
1612313100000|2021-02-03 00:45:00|10845.9|10839.9|10848.5|10842.5|10848.5|10842.5|10845.9|10839.9|0
1612313400000|2021-02-03 00:50:00|10848.4|10842.4|10846.3|10840.3|10848.7|10842.7|10846.1|10840.1|0
1612313700000|2021-02-03 00:55:00|10846.2|10840.2|10845.2|10839.2|10848.6|10842.6|10845.2|10839.2|0
1612314000000|2021-02-03 01:00:00|10843.7|10837.7|10839.9|10833.9|10848.2|10842.2|10837.4|10831.4|0
1612314300000|2021-02-03 01:05:00|10839.8|10833.8|10833.1|10827.1|10840.2|10834.2|10833.1|10827.1|0
1612314600000|2021-02-03 01:10:00|10833.9|10827.9|10830.9|10824.9|10835.7|10829.7|10830.6|10824.6|0
1612314900000|2021-02-03 01:15:00|10830.8|10824.8|10829.5|10823.5|10832|10826|10828.3|10822.3|0
1612315200000|2021-02-03 01:20:00|10829.6|10823.6|10817.6|10811.6|10829.6|10823.6|10817.6|10811.6|0
1612315500000|2021-02-03 01:25:00|10817.5|10811.5|10820|10814|10822.5|10816.5|10815|10809|0
1612315800000|2021-02-03 01:30:00|10819.6|10813.6|10819.4|10813.4|10824.9|10818.9|10817.1|10811.1|0
1612316100000|2021-02-03 01:35:00|10818.2|10812.2|10819.6|10813.6|10822.1|10816.1|10815.5|10809.5|0
1612316400000|2021-02-03 01:40:00|10819.5|10813.5|10826.7|10820.7|10826.8|10820.8|10817|10811|0
1612316700000|2021-02-03 01:45:00|10826.6|10820.6|10829|10823|10831.6|10825.6|10824.2|10818.2|0
1612317000000|2021-02-03 01:50:00|10829.1|10823.1|10821.6|10815.6|10831.4|10825.4|10821.5|10815.5|0
1612317300000|2021-02-03 01:55:00|10821.7|10815.7|10828.9|10822.9|10831.4|10825.4|10821.7|10815.7|0
1612317600000|2021-02-03 02:00:00|10829|10823|10821.5|10815.5|10829|10823|10821.3|10815.3|0
1612317900000|2021-02-03 02:05:00|10821.4|10815.4|10824.9|10818.9|10826.1|10820.1|10816.1|10810.1|0
1612318200000|2021-02-03 02:10:00|10824.5|10818.5|10828.9|10822.9|10828.9|10822.9|10822.3|10816.3|0
1612318500000|2021-02-03 02:15:00|10828.8|10822.8|10826.5|10820.5|10828.9|10822.9|10823.9|10817.9|0
1612318800000|2021-02-03 02:20:00|10826.4|10820.4|10828.8|10822.8|10828.8|10822.8|10823.7|10817.7|0
1612319100000|2021-02-03 02:25:00|10828.9|10822.9|10829.1|10823.1|10831.6|10825.6|10828.8|10822.8|0
1612319400000|2021-02-03 02:30:00|10829.9|10823.9|10831.6|10825.6|10832.9|10826.9|10829|10823|0
1612319700000|2021-02-03 02:35:00|10831.4|10825.4|10829|10823|10831.4|10825.4|10826.6|10820.6|0
1612320000000|2021-02-03 02:40:00|10829.1|10823.1|10824.3|10818.3|10829.1|10823.1|10824.2|10818.2|0
1612320300000|2021-02-03 02:45:00|10826.6|10820.6|10828.9|10822.9|10829|10823|10821.5|10815.5|0
1612320600000|2021-02-03 02:50:00|10828.5|10822.5|10826.6|10820.6|10829|10823|10826.4|10820.4|0
1612320900000|2021-02-03 02:55:00|10827|10821|10826.6|10820.6|10829|10823|10824.1|10818.1|0
1612321200000|2021-02-03 03:00:00|10827|10821|10823.9|10817.9|10829|10823|10821.6|10815.6|0
1612321500000|2021-02-03 03:05:00|10824|10818|10826.3|10820.3|10826.4|10820.4|10821.4|10815.4|0
1612321800000|2021-02-03 03:10:00|10826.4|10820.4|10826.3|10820.3|10828.6|10822.6|10826.1|10820.1|0
1612322100000|2021-02-03 03:15:00|10826.4|10820.4|10825.1|10819.1|10828.8|10822.8|10823.8|10817.8|0
1612322400000|2021-02-03 03:20:00|10824.7|10818.7|10823.8|10817.8|10826.3|10820.3|10823.7|10817.7|0
1612322700000|2021-02-03 03:25:00|10823.9|10817.9|10823.9|10817.9|10826.3|10820.3|10823.8|10817.8|0
1612323000000|2021-02-03 03:30:00|10823.8|10817.8|10819|10813|10823.9|10817.9|10818.7|10812.7|0
1612323300000|2021-02-03 03:35:00|10818.9|10812.9|10818.9|10812.9|10819|10813|10816.3|10810.3|0
1612323600000|2021-02-03 03:40:00|10818.8|10812.8|10819.7|10813.7|10821.4|10815.4|10818.8|10812.8|0
1612323900000|2021-02-03 03:45:00|10821.2|10815.2|10821.2|10815.2|10821.4|10815.4|10818.9|10812.9|0
1612324200000|2021-02-03 03:50:00|10821.1|10815.1|10823.6|10817.6|10825|10819|10818.8|10812.8|0
1612324500000|2021-02-03 03:55:00|10823.7|10817.7|10823.5|10817.5|10824.9|10818.9|10823.5|10817.5|0
1612324800000|2021-02-03 04:00:00|10822.7|10816.7|10823.6|10817.6|10824.7|10818.7|10821.1|10815.1|0
1612325100000|2021-02-03 04:05:00|10823.7|10817.7|10828.6|10822.6|10828.7|10822.7|10823.6|10817.6|0
1612325400000|2021-02-03 04:10:00|10828.7|10822.7|10833.6|10827.6|10833.7|10827.7|10826.4|10820.4|0
1612325700000|2021-02-03 04:15:00|10833.7|10827.7|10833.6|10827.6|10833.7|10827.7|10831.1|10825.1|0
1612326000000|2021-02-03 04:20:00|10833.5|10827.5|10831.2|10825.2|10833.5|10827.5|10831|10825|0
1612326300000|2021-02-03 04:25:00|10831.1|10825.1|10828.8|10822.8|10831.1|10825.1|10826.4|10820.4|0
1612326600000|2021-02-03 04:30:00|10828.9|10822.9|10826.7|10820.7|10831.4|10825.4|10826.6|10820.6|0
1612326900000|2021-02-03 04:35:00|10826.6|10820.6|10826.6|10820.6|10826.8|10820.8|10826.6|10820.6|0
1612327200000|2021-02-03 04:40:00|10826.5|10820.5|10828.9|10822.9|10829|10823|10826.5|10820.5|0
1612327500000|2021-02-03 04:45:00|10829|10823|10828.8|10822.8|10831.3|10825.3|10827.6|10821.6|0
1612327800000|2021-02-03 04:50:00|10828.9|10822.9|10826.5|10820.5|10828.9|10822.9|10826.5|10820.5|0
1612328100000|2021-02-03 04:55:00|10826.4|10820.4|10828.9|10822.9|10829|10823|10826.3|10820.3|0
1612328400000|2021-02-03 05:00:00|10829|10823|10833.9|10827.9|10833.9|10827.9|10829|10823|0
1612328700000|2021-02-03 05:05:00|10833.8|10827.8|10829|10823|10836.3|10830.3|10829|10823|0
1612329000000|2021-02-03 05:10:00|10828.9|10822.9|10828.8|10822.8|10829|10823|10826.4|10820.4|0
1612329300000|2021-02-03 05:15:00|10828.9|10822.9|10833.8|10827.8|10833.8|10827.8|10828.8|10822.8|0
1612329600000|2021-02-03 05:20:00|10833.7|10827.7|10836.4|10830.4|10838.8|10832.8|10831.4|10825.4|0
1612329900000|2021-02-03 05:25:00|10836.5|10830.5|10838.9|10832.9|10841.4|10835.4|10836.4|10830.4|0
1612330200000|2021-02-03 05:30:00|10838.1|10832.1|10834.4|10828.4|10838.1|10832.1|10832.1|10826.1|0
1612330500000|2021-02-03 05:35:00|10834|10828|10832|10826|10834.4|10828.4|10829.6|10823.6|0
1612330800000|2021-02-03 05:40:00|10831.9|10825.9|10830.6|10824.6|10832|10826|10829.4|10823.4|0
1612331100000|2021-02-03 05:45:00|10830.2|10824.2|10834.6|10828.6|10835.7|10829.7|10829.5|10823.5|0
1612331400000|2021-02-03 05:50:00|10834.5|10828.5|10834.5|10828.5|10834.6|10828.6|10832.2|10826.2|0
1612331700000|2021-02-03 05:55:00|10834.6|10828.6|10836.9|10830.9|10839.2|10833.2|10834.5|10828.5|0
1612332000000|2021-02-03 06:00:00|10837|10831|10836.5|10830.5|10837.1|10831.1|10834.4|10828.4|0
1612332300000|2021-02-03 06:05:00|10836.6|10830.6|10834.5|10828.5|10839.1|10833.1|10834.5|10828.5|0
1612332600000|2021-02-03 06:10:00|10834.4|10828.4|10831|10825|10834.5|10828.5|10829.6|10823.6|0
1612332900000|2021-02-03 06:15:00|10830.9|10824.9|10837.1|10831.1|10838.1|10832.1|10829.8|10823.8|0
1612333200000|2021-02-03 06:20:00|10837|10831|10834.5|10828.5|10839.3|10833.3|10834.5|10828.5|0
1612333500000|2021-02-03 06:25:00|10834.9|10828.9|10832.1|10826.1|10835.7|10829.7|10832.1|10826.1|0
1612333800000|2021-02-03 06:30:00|10832|10826|10831.9|10825.9|10834.3|10828.3|10829.6|10823.6|0
1612334100000|2021-02-03 06:35:00|10831.7|10825.7|10831.8|10825.8|10834.1|10828.1|10829.3|10823.3|0
1612334400000|2021-02-03 06:40:00|10831.9|10825.9|10836.5|10830.5|10836.5|10830.5|10831.8|10825.8|0
1612334700000|2021-02-03 06:45:00|10836.1|10830.1|10838.9|10832.9|10838.9|10832.9|10835.4|10829.4|0
1612335000000|2021-02-03 06:50:00|10838.8|10832.8|10838.7|10832.7|10841.3|10835.3|10838.7|10832.7|0
1612335300000|2021-02-03 06:55:00|10838.8|10832.8|10838.9|10832.9|10838.9|10832.9|10836.5|10830.5|0
1612335600000|2021-02-03 07:00:00|10827.5|10825.5|10838|10836|10839|10837|10827.5|10825.5|112
1612335900000|2021-02-03 07:05:00|10836.5|10834.5|10843.5|10841.5|10843.5|10841.5|10834.5|10832.5|155
1612336200000|2021-02-03 07:10:00|10843|10841|10839|10837|10843.5|10841.5|10839|10837|73
1612336500000|2021-02-03 07:15:00|10838.5|10836.5|10835|10833|10839|10837|10835|10833|23
1612336800000|2021-02-03 07:20:00|10835.5|10833.5|10841|10839|10841|10839|10835|10833|21
1612337100000|2021-02-03 07:25:00|10841.5|10839.5|10844|10842|10845.5|10843.5|10841.5|10839.5|65
1612337400000|2021-02-03 07:30:00|10844.5|10842.5|10840.5|10838.5|10845|10843|10838.5|10836.5|70
1612337700000|2021-02-03 07:35:00|10840|10838|10836.5|10834.5|10840.5|10838.5|10835|10833|51
1612338000000|2021-02-03 07:40:00|10836|10834|10829.5|10827.5|10836.5|10834.5|10829.5|10827.5|65
1612338300000|2021-02-03 07:45:00|10830|10828|10834.5|10832.5|10836|10834|10827.5|10825.5|40
1612338600000|2021-02-03 07:50:00|10835|10833|10846|10844|10846|10844|10835|10833|64
1612338900000|2021-02-03 07:55:00|10846.5|10844.5|10853.5|10851.5|10855|10853|10844|10842|128
1612339200000|2021-02-03 08:00:00|10855.5|10853.5|10879.5|10877.5|10880|10878|10849|10847|983
1612339500000|2021-02-03 08:05:00|10879|10877|10863|10861|10882|10880|10858.5|10856.5|712
1612339800000|2021-02-03 08:10:00|10862.5|10860.5|10873|10871|10875|10873|10856|10854|363
1612340100000|2021-02-03 08:15:00|10872|10870|10876|10874|10887|10885|10868.5|10866.5|339
1612340400000|2021-02-03 08:20:00|10876.5|10874.5|10879.5|10877.5|10883|10881|10875|10873|267
1612340700000|2021-02-03 08:25:00|10879|10877|10874.5|10872.5|10884|10882|10874|10872|363
1612341000000|2021-02-03 08:30:00|10873.5|10871.5|10887.5|10885.5|10888|10886|10872|10870|435
1612341300000|2021-02-03 08:35:00|10887|10885|10885|10883|10888.5|10886.5|10883|10881|305
1612341600000|2021-02-03 08:40:00|10885.5|10883.5|10867.5|10865.5|10885.5|10883.5|10867.5|10865.5|363
1612341900000|2021-02-03 08:45:00|10866.5|10864.5|10866|10864|10870.5|10868.5|10859.5|10857.5|304
1612342200000|2021-02-03 08:50:00|10866.5|10864.5|10865.5|10863.5|10867.5|10865.5|10856.5|10854.5|203
1612342500000|2021-02-03 08:55:00|10866.5|10864.5|10862.5|10860.5|10870.5|10868.5|10862.5|10860.5|174
1612342800000|2021-02-03 09:00:00|10861.5|10859.5|10853|10851|10863|10861|10852.5|10850.5|242
1612343100000|2021-02-03 09:05:00|10852.5|10850.5|10840|10838|10854|10852|10838.5|10836.5|282
1612343400000|2021-02-03 09:10:00|10839.5|10837.5|10835.5|10833.5|10845.5|10843.5|10835.5|10833.5|240
1612343700000|2021-02-03 09:15:00|10835|10833|10836.5|10834.5|10839.5|10837.5|10831.5|10829.5|274
1612344000000|2021-02-03 09:20:00|10836|10834|10838.5|10836.5|10844|10842|10830|10828|217
1612344300000|2021-02-03 09:25:00|10838|10836|10844.5|10842.5|10845|10843|10836|10834|281
1612344600000|2021-02-03 09:30:00|10846|10844|10842.5|10840.5|10848|10846|10838|10836|304
1612344900000|2021-02-03 09:35:00|10843|10841|10842.5|10840.5|10851|10849|10842|10840|180
1612345200000|2021-02-03 09:40:00|10842|10840|10848.5|10846.5|10848.5|10846.5|10840|10838|80
1612345500000|2021-02-03 09:45:00|10848|10846|10845.5|10843.5|10848.5|10846.5|10844.5|10842.5|81
1612345800000|2021-02-03 09:50:00|10846|10844|10850.5|10848.5|10853|10851|10843.5|10841.5|134
1612346100000|2021-02-03 09:55:00|10851|10849|10852.5|10850.5|10854.5|10852.5|10851|10849|90
1612346400000|2021-02-03 10:00:00|10852|10850|10851.5|10849.5|10853|10851|10847|10845|151
1612346700000|2021-02-03 10:05:00|10851|10849|10846.5|10844.5|10853|10851|10846|10844|120
1612347000000|2021-02-03 10:10:00|10846|10844|10839.5|10837.5|10847|10845|10835.5|10833.5|164
1612347300000|2021-02-03 10:15:00|10838.5|10836.5|10844|10842|10846.5|10844.5|10837|10835|104
1612347600000|2021-02-03 10:20:00|10844.5|10842.5|10850.5|10848.5|10852.5|10850.5|10843.5|10841.5|76
1612347900000|2021-02-03 10:25:00|10851|10849|10852.5|10850.5|10854.5|10852.5|10849.5|10847.5|67
1612348200000|2021-02-03 10:30:00|10851.5|10849.5|10851.5|10849.5|10853.5|10851.5|10848|10846|64
1612348500000|2021-02-03 10:35:00|10852|10850|10855.5|10853.5|10860|10858|10852|10850|124
1612348800000|2021-02-03 10:40:00|10855|10853|10857.5|10855.5|10858|10856|10854|10852|49
1612349100000|2021-02-03 10:45:00|10857|10855|10857.5|10855.5|10859.5|10857.5|10855|10853|90
1612349400000|2021-02-03 10:50:00|10858|10856|10860.5|10858.5|10861.5|10859.5|10854|10852|98
1612349700000|2021-02-03 10:55:00|10860|10858|10859.5|10857.5|10863|10861|10859.5|10857.5|90
1612350000000|2021-02-03 11:00:00|10859|10857|10858|10856|10861|10859|10855.5|10853.5|109
1612350300000|2021-02-03 11:05:00|10857.5|10855.5|10857.5|10855.5|10859|10857|10854.5|10852.5|65
1612350600000|2021-02-03 11:10:00|10856.5|10854.5|10855.5|10853.5|10859|10857|10854.5|10852.5|74
1612350900000|2021-02-03 11:15:00|10856|10854|10856.5|10854.5|10858|10856|10852.5|10850.5|130
1612351200000|2021-02-03 11:20:00|10856|10854|10852.5|10850.5|10857.5|10855.5|10851.5|10849.5|59
1612351500000|2021-02-03 11:25:00|10853|10851|10849.5|10847.5|10853.5|10851.5|10849|10847|64
1612351800000|2021-02-03 11:30:00|10849|10847|10844.5|10842.5|10849.5|10847.5|10842.5|10840.5|73
1612352100000|2021-02-03 11:35:00|10844|10842|10845.5|10843.5|10848|10846|10843|10841|110
1612352400000|2021-02-03 11:40:00|10846|10844|10842.5|10840.5|10848|10846|10841.5|10839.5|129
1612352700000|2021-02-03 11:45:00|10843|10841|10841.5|10839.5|10846.5|10844.5|10840|10838|258
1612353000000|2021-02-03 11:50:00|10841|10839|10844.5|10842.5|10845.5|10843.5|10840.5|10838.5|68
1612353300000|2021-02-03 11:55:00|10844|10842|10854.5|10852.5|10855.5|10853.5|10842.5|10840.5|147
1612353600000|2021-02-03 12:00:00|10854|10852|10840|10838|10856|10854|10836.5|10834.5|260
1612353900000|2021-02-03 12:05:00|10840.5|10838.5|10830.5|10828.5|10844|10842|10829.5|10827.5|174
1612354200000|2021-02-03 12:10:00|10830|10828|10832|10830|10835|10833|10827|10825|171
1612354500000|2021-02-03 12:15:00|10831.5|10829.5|10842.5|10840.5|10843|10841|10831|10829|134
1612354800000|2021-02-03 12:20:00|10843|10841|10835.5|10833.5|10843|10841|10835|10833|156
1612355100000|2021-02-03 12:25:00|10836|10834|10836.5|10834.5|10837.5|10835.5|10834|10832|134
1612355400000|2021-02-03 12:30:00|10836|10834|10836.5|10834.5|10838|10836|10831.5|10829.5|125
1612355700000|2021-02-03 12:35:00|10837|10835|10832.5|10830.5|10837.5|10835.5|10830|10828|248
1612356000000|2021-02-03 12:40:00|10833.3|10831.3|10827.3|10825.3|10835.8|10833.8|10826.8|10824.8|100
1612356300000|2021-02-03 12:45:00|10827.8|10825.8|10820.3|10818.3|10827.8|10825.8|10819.8|10817.8|96
1612356600000|2021-02-03 12:50:00|10820.8|10818.8|10819.3|10817.3|10824.8|10822.8|10819.3|10817.3|191
1612356900000|2021-02-03 12:55:00|10819.8|10817.8|10821.3|10819.3|10823.8|10821.8|10818.8|10816.8|78
1612357200000|2021-02-03 13:00:00|10821.8|10819.8|10823.3|10821.3|10823.3|10821.3|10817.8|10815.8|100
1612357500000|2021-02-03 13:05:00|10822.8|10820.8|10820.8|10818.8|10824.8|10822.8|10817.8|10815.8|225
1612357800000|2021-02-03 13:10:00|10820.3|10818.3|10815.8|10813.8|10820.8|10818.8|10815.8|10813.8|155
1612358100000|2021-02-03 13:15:00|10816.3|10814.3|10825.3|10823.3|10826.8|10824.8|10815.3|10813.3|326
1612358400000|2021-02-03 13:20:00|10824.8|10822.8|10822.3|10820.3|10825.8|10823.8|10821.3|10819.3|161
1612358700000|2021-02-03 13:25:00|10822.8|10820.8|10824.3|10822.3|10826.8|10824.8|10821.8|10819.8|252
1612359000000|2021-02-03 13:30:00|10823.8|10821.8|10828.3|10826.3|10828.3|10826.3|10823.8|10821.8|121
1612359300000|2021-02-03 13:35:00|10827.8|10825.8|10830.3|10828.3|10831.8|10829.8|10827.8|10825.8|106
1612359600000|2021-02-03 13:40:00|10829.8|10827.8|10825.3|10823.3|10832.8|10830.8|10824.8|10822.8|155
1612359900000|2021-02-03 13:45:00|10824.8|10822.8|10821.8|10819.8|10824.8|10822.8|10820.8|10818.8|110
1612360200000|2021-02-03 13:50:00|10821.3|10819.3|10819.3|10817.3|10822.8|10820.8|10819.3|10817.3|94
1612360500000|2021-02-03 13:55:00|10818.8|10816.8|10819.3|10817.3|10820.8|10818.8|10815.8|10813.8|114
1612360800000|2021-02-03 14:00:00|10818.8|10816.8|10813.3|10811.3|10819.3|10817.3|10813.3|10811.3|111
1612361100000|2021-02-03 14:05:00|10812.8|10810.8|10816.3|10814.3|10820.3|10818.3|10812.8|10810.8|263
1612361400000|2021-02-03 14:10:00|10815.8|10813.8|10814.8|10812.8|10816.8|10814.8|10812.8|10810.8|126
1612361700000|2021-02-03 14:15:00|10814.3|10812.3|10803.8|10801.8|10815.8|10813.8|10802.3|10800.3|138
1612362000000|2021-02-03 14:20:00|10803.3|10801.3|10811.3|10809.3|10814.3|10812.3|10802.8|10800.8|243
1612362300000|2021-02-03 14:25:00|10811.8|10809.8|10806.8|10804.8|10812.8|10810.8|10806.8|10804.8|85
1612362600000|2021-02-03 14:30:00|10807.8|10805.8|10807.8|10805.8|10810.3|10808.3|10795.8|10793.8|381
1612362900000|2021-02-03 14:35:00|10808.3|10806.3|10796.3|10794.3|10812.3|10810.3|10796.3|10794.3|280
1612363200000|2021-02-03 14:40:00|10795.8|10793.8|10794.3|10792.3|10800.3|10798.3|10791.8|10789.8|237
1612363500000|2021-02-03 14:45:00|10793.8|10791.8|10798.8|10796.8|10801.8|10799.8|10789.3|10787.3|430
1612363800000|2021-02-03 14:50:00|10798.3|10796.3|10785.8|10783.8|10801.3|10799.3|10784.3|10782.3|226
1612364100000|2021-02-03 14:55:00|10785.3|10783.3|10789.3|10787.3|10789.8|10787.8|10781.8|10779.8|272
1612364400000|2021-02-03 15:00:00|10792.3|10790.3|10785.8|10783.8|10793.8|10791.8|10781.3|10779.3|324
1612364700000|2021-02-03 15:05:00|10786.3|10784.3|10788.3|10786.3|10790.3|10788.3|10782.8|10780.8|256
1612365000000|2021-02-03 15:10:00|10787.7|10785.7|10777.7|10775.7|10788.2|10786.2|10774.7|10772.7|228
1612365300000|2021-02-03 15:15:00|10778.2|10776.2|10764.7|10762.7|10782.2|10780.2|10764.7|10762.7|534
1612365600000|2021-02-03 15:20:00|10765.2|10763.2|10772.7|10770.7|10775.2|10773.2|10764.7|10762.7|307
1612365900000|2021-02-03 15:25:00|10773.2|10771.2|10769.7|10767.7|10774.2|10772.2|10765.2|10763.2|249
1612366200000|2021-02-03 15:30:00|10769.2|10767.2|10771.7|10769.7|10778.2|10776.2|10768.2|10766.2|473
1612366500000|2021-02-03 15:35:00|10772.2|10770.2|10773.7|10771.7|10776.7|10774.7|10771.2|10769.2|340
1612366800000|2021-02-03 15:40:00|10774.2|10772.2|10779.2|10777.2|10780.7|10778.7|10771.7|10769.7|316
1612367100000|2021-02-03 15:45:00|10779.7|10777.7|10788.2|10786.2|10793.2|10791.2|10779.2|10777.2|282
1612367400000|2021-02-03 15:50:00|10787.2|10785.2|10788.7|10786.7|10793.2|10791.2|10782.7|10780.7|250
1612367700000|2021-02-03 15:55:00|10788.2|10786.2|10791.7|10789.7|10792.2|10790.2|10784.2|10782.2|326
1612368000000|2021-02-03 16:00:00|10791.2|10789.2|10790.7|10788.7|10793.2|10791.2|10787.2|10785.2|221
1612368300000|2021-02-03 16:05:00|10790.2|10788.2|10786.2|10784.2|10791.2|10789.2|10784.2|10782.2|309
1612368600000|2021-02-03 16:10:00|10786.7|10784.7|10785.2|10783.2|10790.2|10788.2|10784.2|10782.2|262
1612368900000|2021-02-03 16:15:00|10785.7|10783.7|10784.7|10782.7|10786.2|10784.2|10778.2|10776.2|600
1612369200000|2021-02-03 16:20:00|10784.2|10782.2|10784.2|10782.2|10787.2|10785.2|10780.2|10778.2|620
1612369500000|2021-02-03 16:25:00|10783.7|10781.7|10781.2|10779.2|10783.7|10781.7|10775.2|10773.2|833
1612369800000|2021-02-03 16:30:00|10781.7|10779.7|10776.7|10774.7|10781.7|10779.7|10769.2|10767.2|1075
1612370100000|2021-02-03 16:35:00|10777.7|10775.7|10773.7|10771.7|10779.2|10777.2|10771.2|10769.2|292
1612370400000|2021-02-03 16:40:00|10774.2|10772.2|10777.2|10775.2|10780.2|10778.2|10772.2|10770.2|88
1612370700000|2021-02-03 16:45:00|10777.7|10775.7|10772.7|10770.7|10777.7|10775.7|10771.7|10769.7|42
1612371000000|2021-02-03 16:50:00|10772.2|10770.2|10777.2|10775.2|10777.2|10775.2|10772.2|10770.2|244
1612371300000|2021-02-03 16:55:00|10776.7|10774.7|10775.7|10773.7|10777.7|10775.7|10775.2|10773.2|104
1612371600000|2021-02-03 17:00:00|10776.2|10774.2|10775.2|10773.2|10777.7|10775.7|10772.2|10770.2|746
1612371900000|2021-02-03 17:05:00|10775.7|10773.7|10772.2|10770.2|10775.7|10773.7|10772.2|10770.2|57
1612372200000|2021-02-03 17:10:00|10771.2|10769.2|10772.2|10770.2|10772.7|10770.7|10769.2|10767.2|56
1612372500000|2021-02-03 17:15:00|10772.7|10770.7|10767.7|10765.7|10774.2|10772.2|10766.7|10764.7|65
1612372800000|2021-02-03 17:20:00|10768.2|10766.2|10768.2|10766.2|10770.7|10768.7|10767.2|10765.2|42
1612373100000|2021-02-03 17:25:00|10767.7|10765.7|10770.7|10768.7|10770.7|10768.7|10766.7|10764.7|40
1612373400000|2021-02-03 17:30:00|10771.2|10769.2|10764.7|10762.7|10771.2|10769.2|10764.7|10762.7|41
1612373700000|2021-02-03 17:35:00|10764.2|10762.2|10772.2|10770.2|10772.2|10770.2|10763.2|10761.2|11
1612374000000|2021-02-03 17:40:00|10773.2|10771.2|10776.7|10774.7|10777.2|10775.2|10771.7|10769.7|13
1612374300000|2021-02-03 17:45:00|10777.2|10775.2|10774.7|10772.7|10778.7|10776.7|10774.2|10772.2|11
1612374600000|2021-02-03 17:50:00|10775.2|10773.2|10774.7|10772.7|10776.2|10774.2|10772.2|10770.2|21
1612374900000|2021-02-03 17:55:00|10774.2|10772.2|10770.7|10768.7|10774.7|10772.7|10770.7|10768.7|11
1612375200000|2021-02-03 18:00:00|10771.2|10769.2|10770.7|10768.7|10771.7|10769.7|10769.2|10767.2|8
1612375500000|2021-02-03 18:05:00|10771.2|10769.2|10771.7|10769.7|10774.2|10772.2|10769.2|10767.2|15
1612375800000|2021-02-03 18:10:00|10772.2|10770.2|10771.2|10769.2|10772.2|10770.2|10769.2|10767.2|20
1612376100000|2021-02-03 18:15:00|10772.2|10770.2|10775.7|10773.7|10776.7|10774.7|10770.7|10768.7|27
1612376400000|2021-02-03 18:20:00|10775.2|10773.2|10780.7|10778.7|10781.2|10779.2|10775.2|10773.2|3
1612376700000|2021-02-03 18:25:00|10780.2|10778.2|10778.7|10776.7|10780.7|10778.7|10778.2|10776.2|4
1612377000000|2021-02-03 18:30:00|10779.2|10777.2|10778.2|10776.2|10779.2|10777.2|10778.2|10776.2|10
1612377300000|2021-02-03 18:35:00|10778.7|10776.7|10786.2|10784.2|10786.2|10784.2|10778.7|10776.7|45
1612377600000|2021-02-03 18:40:00|10786.7|10784.7|10790.7|10788.7|10791.2|10789.2|10786.7|10784.7|21
1612377900000|2021-02-03 18:45:00|10790.2|10788.2|10786.7|10784.7|10791.2|10789.2|10786.2|10784.2|5
1612378200000|2021-02-03 18:50:00|10786.2|10784.2|10784.7|10782.7|10787.2|10785.2|10784.2|10782.2|5
1612378500000|2021-02-03 18:55:00|10785.2|10783.2|10788.7|10786.7|10789.2|10787.2|10783.7|10781.7|8
1612378800000|2021-02-03 19:00:00|10788.2|10786.2|10789.7|10787.7|10792.2|10790.2|10787.7|10785.7|17
1612379100000|2021-02-03 19:05:00|10790.2|10788.2|10795.7|10793.7|10795.7|10793.7|10789.7|10787.7|33
1612379400000|2021-02-03 19:10:00|10795.2|10793.2|10799.2|10797.2|10799.2|10797.2|10794.7|10792.7|66
1612379700000|2021-02-03 19:15:00|10798.7|10796.7|10801.7|10799.7|10801.7|10799.7|10797.7|10795.7|12
1612380000000|2021-02-03 19:20:00|10802.7|10800.7|10799.7|10797.7|10803.7|10801.7|10799.7|10797.7|20
1612380300000|2021-02-03 19:25:00|10800.2|10798.2|10801.2|10799.2|10801.2|10799.2|10798.7|10796.7|19
1612380600000|2021-02-03 19:30:00|10800.7|10798.7|10800.7|10798.7|10803.2|10801.2|10800.2|10798.2|23
1612380900000|2021-02-03 19:35:00|10801.2|10799.2|10801.7|10799.7|10803.2|10801.2|10800.2|10798.2|13
1612381200000|2021-02-03 19:40:00|10802.2|10800.2|10799.7|10797.7|10802.7|10800.7|10798.2|10796.2|20
1612381500000|2021-02-03 19:45:00|10800.2|10798.2|10799.2|10797.2|10800.7|10798.7|10798.7|10796.7|5
1612381800000|2021-02-03 19:50:00|10798.7|10796.7|10798.7|10796.7|10798.7|10796.7|10794.7|10792.7|17
1612382100000|2021-02-03 19:55:00|10798.2|10796.2|10795.2|10793.2|10800.2|10798.2|10795.2|10793.2|17
1612382400000|2021-02-03 20:00:00|10795.7|10793.7|10792.7|10790.7|10798.2|10796.2|10792.7|10790.7|19
1612382700000|2021-02-03 20:05:00|10793.2|10791.2|10797.7|10795.7|10798.7|10796.7|10793.2|10791.2|4
1612383000000|2021-02-03 20:10:00|10798.2|10796.2|10800.2|10798.2|10800.7|10798.7|10797.7|10795.7|10
1612383300000|2021-02-03 20:15:00|10800.7|10798.7|10799.7|10797.7|10803.2|10801.2|10798.7|10796.7|62
1612383600000|2021-02-03 20:20:00|10799.2|10797.2|10801.2|10799.2|10802.2|10800.2|10797.7|10795.7|25
1612383900000|2021-02-03 20:25:00|10801.7|10799.7|10802.2|10800.2|10803.7|10801.7|10799.2|10797.2|60
1612384200000|2021-02-03 20:30:00|10801.7|10799.7|10805.7|10803.7|10806.2|10804.2|10800.7|10798.7|34
1612384500000|2021-02-03 20:35:00|10805.2|10803.2|10797.2|10795.2|10805.7|10803.7|10797.2|10795.2|30
1612384800000|2021-02-03 20:40:00|10796.7|10794.7|10800.7|10798.7|10801.7|10799.7|10796.7|10794.7|11
1612385100000|2021-02-03 20:45:00|10801.7|10799.7|10794.2|10792.2|10803.7|10801.7|10793.2|10791.2|64
1612385400000|2021-02-03 20:50:00|10793.7|10791.7|10793.2|10791.2|10794.7|10792.7|10790.7|10788.7|15
1612385700000|2021-02-03 20:55:00|10795.2|10793.2|10794.4|10788.4|10798.7|10796.7|10794.4|10788.4|28
1612386000000|2021-02-03 21:00:00|10793.6|10787.6|10806|10800|10807.1|10801.1|10793.1|10787.1|0
1612386300000|2021-02-03 21:05:00|10805.8|10799.8|10812.4|10806.4|10813.1|10807.1|10803.7|10797.7|0
1612386600000|2021-02-03 21:10:00|10812.3|10806.3|10815.9|10809.9|10817.1|10811.1|10809.7|10803.7|0
1612386900000|2021-02-03 21:15:00|10815.7|10809.7|10815.1|10809.1|10815.7|10809.7|10814.4|10808.4|0
1612387200000|2021-02-03 21:20:00|10814.8|10808.8|10814.8|10808.8|10814.8|10808.8|10813.7|10807.7|0
1612387500000|2021-02-03 21:25:00|10814.4|10808.4|10814.4|10808.4|10814.8|10808.8|10814.2|10808.2|0
1612387800000|2021-02-03 21:30:00|10814.3|10808.3|10813.4|10807.4|10815|10809|10811.6|10805.6|0
1612388100000|2021-02-03 21:35:00|10813.3|10807.3|10811|10805|10813.9|10807.9|10810.5|10804.5|0
1612388400000|2021-02-03 21:40:00|10810.9|10804.9|10811.8|10805.8|10812.3|10806.3|10809.4|10803.4|0
1612388700000|2021-02-03 21:45:00|10811.9|10805.9|10815.7|10809.7|10816.3|10810.3|10811.9|10805.9|0
1612389000000|2021-02-03 21:50:00|10815.2|10809.2|10814.7|10808.7|10815.7|10809.7|10814.1|10808.1|0
1612389300000|2021-02-03 21:55:00|10814.8|10808.8|10816.7|10810.7|10817.3|10811.3|10814.1|10808.1|0
1612389600000|2021-02-03 22:00:00|10816|10810|10816.7|10810.7|10816.7|10810.7|10815.8|10809.8|0
1612389900000|2021-02-03 22:05:00|10816.2|10810.2|10816.7|10810.7|10816.7|10810.7|10816.2|10810.2|0
1612390200000|2021-02-03 22:10:00|10816.9|10810.9|10817.3|10811.3|10817.3|10811.3|10816.9|10810.9|0
1612390500000|2021-02-03 22:15:00|10817.8|10811.8|10816.4|10810.4|10817.8|10811.8|10816.4|10810.4|0
1612390800000|2021-02-03 22:20:00|10816.7|10810.7|10816|10810|10817.1|10811.1|10816|10810|0
1612391100000|2021-02-03 22:25:00|10816.4|10810.4|10816.4|10810.4|10817.3|10811.3|10815.6|10809.6|0
1612391400000|2021-02-03 22:30:00|10816.2|10810.2|10816.7|10810.7|10816.9|10810.9|10815.6|10809.6|0
1612391700000|2021-02-03 22:35:00|10816.9|10810.9|10816.4|10810.4|10816.9|10810.9|10816.2|10810.2|0
1612392000000|2021-02-03 22:40:00|10816.2|10810.2|10815.3|10809.3|10816.9|10810.9|10815.3|10809.3|0
1612392300000|2021-02-03 22:45:00|10815.6|10809.6|10815.1|10809.1|10815.6|10809.6|10815.1|10809.1|0
1612392600000|2021-02-03 22:50:00|10814.9|10808.9|10815.6|10809.6|10815.6|10809.6|10814.9|10808.9|0
1612392900000|2021-02-03 22:55:00|10815.1|10809.1|10818.7|10812.7|10818.7|10812.7|10815.1|10809.1|0
1612393200000|2021-02-03 23:00:00|10818.9|10812.9|10822.8|10816.8|10823.5|10817.5|10817.8|10811.8|0
1612393500000|2021-02-03 23:05:00|10822.9|10816.9|10820.5|10814.5|10823.9|10817.9|10820.5|10814.5|0
1612393800000|2021-02-03 23:10:00|10820.6|10814.6|10819.4|10813.4|10821|10815|10817.8|10811.8|0
1612394100000|2021-02-03 23:15:00|10819.5|10813.5|10821.7|10815.7|10824|10818|10818.9|10812.9|0
1612394400000|2021-02-03 23:20:00|10821.8|10815.8|10821.1|10815.1|10823|10817|10819.8|10813.8|0
1612394700000|2021-02-03 23:25:00|10820.9|10814.9|10818.5|10812.5|10820.9|10814.9|10818.5|10812.5|0
1612395000000|2021-02-03 23:30:00|10818.4|10812.4|10813.5|10807.5|10818.4|10812.4|10810.1|10804.1|0
1612395300000|2021-02-03 23:35:00|10813.4|10807.4|10814.5|10808.5|10815.1|10809.1|10811.7|10805.7|0
1612395600000|2021-02-03 23:40:00|10814.3|10808.3|10815.1|10809.1|10816.7|10810.7|10814|10808|0
1612395900000|2021-02-03 23:45:00|10815|10809|10814|10808|10815|10809|10812.2|10806.2|0
1612396200000|2021-02-03 23:50:00|10813.9|10807.9|10814.5|10808.5|10815.6|10809.6|10813.5|10807.5|0
1612396500000|2021-02-03 23:55:00|10814|10808|10818|10812|10818.5|10812.5|10813.5|10807.5|0
1612396800000|2021-02-04 00:00:00|10818.2|10812.2|10814.5|10808.5|10818.2|10812.2|10812.2|10806.2|0
1612397100000|2021-02-04 00:05:00|10814.6|10808.6|10814.5|10808.5|10816.7|10810.7|10812.2|10806.2|0
1612397400000|2021-02-04 00:10:00|10814.3|10808.3|10807.8|10801.8|10816.1|10810.1|10807.3|10801.3|0
1612397700000|2021-02-04 00:15:00|10807.7|10801.7|10802.3|10796.3|10809.2|10803.2|10799.9|10793.9|0
1612398000000|2021-02-04 00:20:00|10802.4|10796.4|10802.5|10796.5|10804.7|10798.7|10795.2|10789.2|0
1612398300000|2021-02-04 00:25:00|10802.6|10796.6|10804.8|10798.8|10807.5|10801.5|10802.4|10796.4|0
1612398600000|2021-02-04 00:30:00|10804.7|10798.7|10805.1|10799.1|10807.5|10801.5|10802.4|10796.4|0
1612398900000|2021-02-04 00:35:00|10805|10799|10801.7|10795.7|10805.2|10799.2|10800.4|10794.4|0
1612399200000|2021-02-04 00:40:00|10800.5|10794.5|10798.1|10792.1|10802.7|10796.7|10798.1|10792.1|0
1612399500000|2021-02-04 00:45:00|10800.4|10794.4|10791.8|10785.8|10800.5|10794.5|10790.6|10784.6|0
1612399800000|2021-02-04 00:50:00|10791.7|10785.7|10790.6|10784.6|10793.2|10787.2|10788.2|10782.2|0
1612400100000|2021-02-04 00:55:00|10790.2|10784.2|10783.2|10777.2|10790.4|10784.4|10783.2|10777.2|0
1612400400000|2021-02-04 01:00:00|10783.6|10777.6|10790.5|10784.5|10792.9|10786.9|10783.6|10777.6|0
1612400700000|2021-02-04 01:05:00|10790.4|10784.4|10792.8|10786.8|10793.1|10787.1|10788.3|10782.3|0
1612401000000|2021-02-04 01:10:00|10792|10786|10787.8|10781.8|10792.8|10786.8|10787.8|10781.8|0
1612401300000|2021-02-04 01:15:00|10787.9|10781.9|10788.1|10782.1|10788.2|10782.2|10784.5|10778.5|0
1612401600000|2021-02-04 01:20:00|10788.2|10782.2|10790.8|10784.8|10790.9|10784.9|10788.1|10782.1|0
1612401900000|2021-02-04 01:25:00|10790.9|10784.9|10788.6|10782.6|10791|10785|10788.4|10782.4|0
1612402200000|2021-02-04 01:30:00|10789.4|10783.4|10791|10785|10793.5|10787.5|10787.3|10781.3|0
1612402500000|2021-02-04 01:35:00|10791.1|10785.1|10786|10780|10793.3|10787.3|10786|10780|0
1612402800000|2021-02-04 01:40:00|10784.9|10778.9|10791|10785|10793.4|10787.4|10782.4|10776.4|0
1612403100000|2021-02-04 01:45:00|10791.1|10785.1|10793.3|10787.3|10793.6|10787.6|10790.9|10784.9|0
1612403400000|2021-02-04 01:50:00|10793.4|10787.4|10793.3|10787.3|10793.5|10787.5|10790.9|10784.9|0
1612403700000|2021-02-04 01:55:00|10793.2|10787.2|10794.4|10788.4|10795.8|10789.8|10791|10785|0
1612404000000|2021-02-04 02:00:00|10794|10788|10800.4|10794.4|10803|10797|10793.3|10787.3|0
1612404300000|2021-02-04 02:05:00|10801.5|10795.5|10803|10797|10803.1|10797.1|10800.3|10794.3|0
1612404600000|2021-02-04 02:10:00|10802.6|10796.6|10805.8|10799.8|10808.1|10802.1|10801.8|10795.8|0
1612404900000|2021-02-04 02:15:00|10805.7|10799.7|10805.7|10799.7|10805.8|10799.8|10803.3|10797.3|0
1612405200000|2021-02-04 02:20:00|10805.8|10799.8|10803.6|10797.6|10806|10800|10803.5|10797.5|0
1612405500000|2021-02-04 02:25:00|10804|10798|10803.6|10797.6|10805.9|10799.9|10803.5|10797.5|0
1612405800000|2021-02-04 02:30:00|10804.4|10798.4|10803.3|10797.3|10805.9|10799.9|10803.3|10797.3|0
1612406100000|2021-02-04 02:35:00|10803.4|10797.4|10800.9|10794.9|10803.4|10797.4|10800.8|10794.8|0
1612406400000|2021-02-04 02:40:00|10800.8|10794.8|10801|10795|10803.3|10797.3|10800.8|10794.8|0
1612406700000|2021-02-04 02:45:00|10800.9|10794.9|10800.9|10794.9|10801|10795|10800.8|10794.8|0
1612407000000|2021-02-04 02:50:00|10800.8|10794.8|10798.6|10792.6|10800.8|10794.8|10798.5|10792.5|0
1612407300000|2021-02-04 02:55:00|10799|10793|10803.4|10797.4|10803.4|10797.4|10798.6|10792.6|0
1612407600000|2021-02-04 03:00:00|10803.5|10797.5|10803.5|10797.5|10804.8|10798.8|10801|10795|0
1612407900000|2021-02-04 03:05:00|10802.7|10796.7|10801|10795|10803.5|10797.5|10800.9|10794.9|0
1612408200000|2021-02-04 03:10:00|10801.4|10795.4|10799.8|10793.8|10803.5|10797.5|10798.6|10792.6|0
1612408500000|2021-02-04 03:15:00|10799.4|10793.4|10798.3|10792.3|10801|10795|10794.8|10788.8|0
1612408800000|2021-02-04 03:20:00|10798.4|10792.4|10792.9|10786.9|10798.4|10792.4|10790.7|10784.7|0
1612409100000|2021-02-04 03:25:00|10792.1|10786.1|10790.7|10784.7|10793|10787|10788.1|10782.1|0
1612409400000|2021-02-04 03:30:00|10791.1|10785.1|10785.9|10779.9|10791.9|10785.9|10785.8|10779.8|0
1612409700000|2021-02-04 03:35:00|10785.8|10779.8|10780.9|10774.9|10788.4|10782.4|10780.9|10774.9|0
1612410000000|2021-02-04 03:40:00|10781|10775|10771|10765|10781|10775|10767|10761|0
1612410300000|2021-02-04 03:45:00|10770.9|10764.9|10778.1|10772.1|10778.2|10772.2|10768.1|10762.1|0
1612410600000|2021-02-04 03:50:00|10778.2|10772.2|10773.3|10767.3|10779.4|10773.4|10770.9|10764.9|0
1612410900000|2021-02-04 03:55:00|10772.9|10766.9|10768.6|10762.6|10773.5|10767.5|10765.9|10759.9|0
1612411200000|2021-02-04 04:00:00|10768.5|10762.5|10771.1|10765.1|10772.3|10766.3|10765.8|10759.8|0
1612411500000|2021-02-04 04:05:00|10771|10765|10771.2|10765.2|10773.6|10767.6|10768.6|10762.6|0
1612411800000|2021-02-04 04:10:00|10771.3|10765.3|10776|10770|10776.1|10770.1|10771.1|10765.1|0
1612412100000|2021-02-04 04:15:00|10775.9|10769.9|10771.2|10765.2|10775.9|10769.9|10771.2|10765.2|0
1612412400000|2021-02-04 04:20:00|10771.1|10765.1|10773.8|10767.8|10773.9|10767.9|10768.8|10762.8|0
1612412700000|2021-02-04 04:25:00|10773.7|10767.7|10776.2|10770.2|10776.3|10770.3|10773.6|10767.6|0
1612413000000|2021-02-04 04:30:00|10776.3|10770.3|10773.8|10767.8|10776.3|10770.3|10773.8|10767.8|0
1612413300000|2021-02-04 04:35:00|10773.7|10767.7|10773.9|10767.9|10773.9|10767.9|10771.3|10765.3|0
1612413600000|2021-02-04 04:40:00|10774|10768|10773.8|10767.8|10774|10768|10773.7|10767.7|0
1612413900000|2021-02-04 04:45:00|10773.7|10767.7|10776|10770|10776.1|10770.1|10771.4|10765.4|0
1612414200000|2021-02-04 04:50:00|10774.8|10768.8|10772.4|10766.4|10775.9|10769.9|10771.1|10765.1|0
1612414500000|2021-02-04 04:55:00|10772|10766|10771.2|10765.2|10773.6|10767.6|10771.1|10765.1|0
1612414800000|2021-02-04 05:00:00|10771.1|10765.1|10770.9|10764.9|10771.3|10765.3|10766.1|10760.1|0
1612415100000|2021-02-04 05:05:00|10770.1|10764.1|10763.4|10757.4|10770.1|10764.1|10763.4|10757.4|0
1612415400000|2021-02-04 05:10:00|10763.5|10757.5|10763.7|10757.7|10768.7|10762.7|10763.5|10757.5|0
1612415700000|2021-02-04 05:15:00|10763.6|10757.6|10766.2|10760.2|10766.3|10760.3|10761.1|10755.1|0
1612416000000|2021-02-04 05:20:00|10766.3|10760.3|10765.3|10759.3|10768.7|10762.7|10765|10759|0
1612416300000|2021-02-04 05:25:00|10764.9|10758.9|10763.9|10757.9|10766.4|10760.4|10761.5|10755.5|0
1612416600000|2021-02-04 05:30:00|10763.8|10757.8|10766.3|10760.3|10768.7|10762.7|10761.5|10755.5|0
1612416900000|2021-02-04 05:35:00|10766.2|10760.2|10763.9|10757.9|10766.3|10760.3|10763.8|10757.8|0
1612417200000|2021-02-04 05:40:00|10763.8|10757.8|10769|10763|10771.4|10765.4|10763.8|10757.8|0
1612417500000|2021-02-04 05:45:00|10768.9|10762.9|10769|10763|10770.2|10764.2|10766.4|10760.4|0
1612417800000|2021-02-04 05:50:00|10769.4|10763.4|10768.8|10762.8|10770.2|10764.2|10768.8|10762.8|0
1612418100000|2021-02-04 05:55:00|10768.9|10762.9|10772|10766|10774.5|10768.5|10768.8|10762.8|0
1612418400000|2021-02-04 06:00:00|10771.9|10765.9|10764.9|10758.9|10772.2|10766.2|10764.8|10758.8|0
1612418700000|2021-02-04 06:05:00|10765.7|10759.7|10767.4|10761.4|10767.4|10761.4|10764.7|10758.7|0
1612419000000|2021-02-04 06:10:00|10767.3|10761.3|10767.8|10761.8|10767.8|10761.8|10765|10759|0
1612419300000|2021-02-04 06:15:00|10767.7|10761.7|10774.1|10768.1|10775.2|10769.2|10767.7|10761.7|0
1612419600000|2021-02-04 06:20:00|10774|10768|10774.8|10768.8|10775.4|10769.4|10772.7|10766.7|0
1612419900000|2021-02-04 06:25:00|10774.9|10768.9|10781.9|10775.9|10782.9|10776.9|10774.8|10768.8|0
1612420200000|2021-02-04 06:30:00|10781.1|10775.1|10781.6|10775.6|10781.6|10775.6|10777.1|10771.1|0
1612420500000|2021-02-04 06:35:00|10781.5|10775.5|10781.6|10775.6|10784.1|10778.1|10781.5|10775.5|0
1612420800000|2021-02-04 06:40:00|10781.7|10775.7|10781.6|10775.6|10784|10778|10781.4|10775.4|0
1612421100000|2021-02-04 06:45:00|10781.7|10775.7|10785.4|10779.4|10786.5|10780.5|10781.7|10775.7|0
1612421400000|2021-02-04 06:50:00|10785.8|10779.8|10789.8|10783.8|10789.8|10783.8|10784.3|10778.3|0
1612421700000|2021-02-04 06:55:00|10789.7|10783.7|10789.6|10783.6|10794.3|10788.3|10789.5|10783.5|0
1612422000000|2021-02-04 07:00:00|10782.2|10780.2|10760.2|10758.2|10782.2|10780.2|10759.7|10757.7|186
1612422300000|2021-02-04 07:05:00|10762.7|10760.7|10757.2|10755.2|10764.2|10762.2|10756.2|10754.2|93
1612422600000|2021-02-04 07:10:00|10756.7|10754.7|10756.2|10754.2|10759.7|10757.7|10753.7|10751.7|119
1612422900000|2021-02-04 07:15:00|10755.7|10753.7|10765.7|10763.7|10766.2|10764.2|10755.7|10753.7|60
1612423200000|2021-02-04 07:20:00|10765.2|10763.2|10765.7|10763.7|10765.7|10763.7|10760.2|10758.2|35
1612423500000|2021-02-04 07:25:00|10764.7|10762.7|10760.2|10758.2|10764.7|10762.7|10759.2|10757.2|51
1612423800000|2021-02-04 07:30:00|10759.7|10757.7|10759.7|10757.7|10761.7|10759.7|10758.2|10756.2|13
1612424100000|2021-02-04 07:35:00|10760.2|10758.2|10760.7|10758.7|10762.7|10760.7|10759.2|10757.2|18
1612424400000|2021-02-04 07:40:00|10760.2|10758.2|10763.7|10761.7|10767.2|10765.2|10760.2|10758.2|36
1612424700000|2021-02-04 07:45:00|10763.2|10761.2|10764.2|10762.2|10766.2|10764.2|10763.2|10761.2|29
1612425000000|2021-02-04 07:50:00|10763.7|10761.7|10759.2|10757.2|10766.7|10764.7|10758.2|10756.2|21
1612425300000|2021-02-04 07:55:00|10759.7|10757.7|10751.7|10749.7|10761.7|10759.7|10751.7|10749.7|135
1612425600000|2021-02-04 08:00:00|10746.7|10744.7|10752.7|10750.7|10754.7|10752.7|10737.7|10735.7|1095
1612425900000|2021-02-04 08:05:00|10750.7|10748.7|10735.7|10733.7|10754.7|10752.7|10733.7|10731.7|525
1612426200000|2021-02-04 08:10:00|10736.2|10734.2|10747.7|10745.7|10758.7|10756.7|10734.7|10732.7|493
1612426500000|2021-02-04 08:15:00|10747.2|10745.2|10764.7|10762.7|10764.7|10762.7|10745.2|10743.2|524
1612426800000|2021-02-04 08:20:00|10764.2|10762.2|10773.7|10771.7|10782.2|10780.2|10763.2|10761.2|361
1612427100000|2021-02-04 08:25:00|10774.2|10772.2|10794.2|10792.2|10794.7|10792.7|10774.2|10772.2|465
1612427400000|2021-02-04 08:30:00|10794.7|10792.7|10803.2|10801.2|10806.7|10804.7|10794.7|10792.7|410
1612427700000|2021-02-04 08:35:00|10802.7|10800.7|10797.2|10795.2|10809.7|10807.7|10795.7|10793.7|340
1612428000000|2021-02-04 08:40:00|10795.6|10793.6|10782.1|10780.1|10796.1|10794.1|10781.1|10779.1|263
1612428300000|2021-02-04 08:45:00|10782.6|10780.6|10790.6|10788.6|10792.1|10790.1|10779.1|10777.1|299
1612428600000|2021-02-04 08:50:00|10790.1|10788.1|10792.6|10790.6|10794.6|10792.6|10783.6|10781.6|100
1612428900000|2021-02-04 08:55:00|10792.1|10790.1|10785.1|10783.1|10793.6|10791.6|10781.6|10779.6|144
1612429200000|2021-02-04 09:00:00|10784.1|10782.1|10782.1|10780.1|10788.1|10786.1|10779.6|10777.6|147
1612429500000|2021-02-04 09:05:00|10781.6|10779.6|10779.1|10777.1|10782.1|10780.1|10773.6|10771.6|186
1612429800000|2021-02-04 09:10:00|10778.6|10776.6|10779.1|10777.1|10782.1|10780.1|10772.1|10770.1|165
1612430100000|2021-02-04 09:15:00|10778.6|10776.6|10781.1|10779.1|10784.1|10782.1|10777.6|10775.6|128
1612430400000|2021-02-04 09:20:00|10780.6|10778.6|10786.6|10784.6|10790.1|10788.1|10778.1|10776.1|138
1612430700000|2021-02-04 09:25:00|10786.1|10784.1|10787.1|10785.1|10788.1|10786.1|10781.1|10779.1|185
1612431000000|2021-02-04 09:30:00|10788.1|10786.1|10783.1|10781.1|10789.1|10787.1|10782.1|10780.1|105
1612431300000|2021-02-04 09:35:00|10783.6|10781.6|10785.6|10783.6|10785.6|10783.6|10776.6|10774.6|104
1612431600000|2021-02-04 09:40:00|10786.1|10784.1|10783.1|10781.1|10786.1|10784.1|10780.1|10778.1|85
1612431900000|2021-02-04 09:45:00|10782.6|10780.6|10791.1|10789.1|10791.1|10789.1|10782.6|10780.6|189
1612432200000|2021-02-04 09:50:00|10791.6|10789.6|10787.6|10785.6|10792.1|10790.1|10787.1|10785.1|151
1612432500000|2021-02-04 09:55:00|10787.1|10785.1|10795.6|10793.6|10795.6|10793.6|10786.1|10784.1|256
1612432800000|2021-02-04 10:00:00|10796.6|10794.6|10797.6|10795.6|10798.1|10796.1|10794.1|10792.1|246
1612433100000|2021-02-04 10:05:00|10798.1|10796.1|10803.1|10801.1|10804.6|10802.6|10795.6|10793.6|287
1612433400000|2021-02-04 10:10:00|10803.6|10801.6|10802.1|10800.1|10806.6|10804.6|10801.1|10799.1|75
1612433700000|2021-02-04 10:15:00|10801.6|10799.6|10809.1|10807.1|10809.1|10807.1|10800.1|10798.1|94
1612434000000|2021-02-04 10:20:00|10808.6|10806.6|10810.1|10808.1|10811.6|10809.6|10803.6|10801.6|397
1612434300000|2021-02-04 10:25:00|10810.6|10808.6|10815.1|10813.1|10815.1|10813.1|10809.1|10807.1|86
1612434600000|2021-02-04 10:30:00|10815.6|10813.6|10816.6|10814.6|10816.6|10814.6|10811.1|10809.1|83
1612434900000|2021-02-04 10:35:00|10817.1|10815.1|10823.1|10821.1|10823.6|10821.6|10817.1|10815.1|212
1612435200000|2021-02-04 10:40:00|10823.6|10821.6|10827.6|10825.6|10828.6|10826.6|10821.1|10819.1|180
1612435500000|2021-02-04 10:45:00|10827.1|10825.1|10833.1|10831.1|10833.6|10831.6|10827.1|10825.1|175
1612435800000|2021-02-04 10:50:00|10833.6|10831.6|10840.6|10838.6|10841.6|10839.6|10832.1|10830.1|174
1612436100000|2021-02-04 10:55:00|10840.1|10838.1|10847.1|10845.1|10848.1|10846.1|10839.6|10837.6|347
1612436400000|2021-02-04 11:00:00|10847.6|10845.6|10848.1|10846.1|10848.1|10846.1|10841.6|10839.6|190
1612436700000|2021-02-04 11:05:00|10848.6|10846.6|10847.6|10845.6|10852.1|10850.1|10846.6|10844.6|260
1612437000000|2021-02-04 11:10:00|10847.1|10845.1|10854.1|10852.1|10854.6|10852.6|10847.1|10845.1|229
1612437300000|2021-02-04 11:15:00|10853.6|10851.6|10861.6|10859.6|10861.6|10859.6|10852.1|10850.1|242
1612437600000|2021-02-04 11:20:00|10861.1|10859.1|10852.1|10850.1|10861.1|10859.1|10849.6|10847.6|233
1612437900000|2021-02-04 11:25:00|10852.6|10850.6|10857.1|10855.1|10860.6|10858.6|10851.1|10849.1|237
1612438200000|2021-02-04 11:30:00|10858.1|10856.1|10865.6|10863.6|10868.6|10866.6|10858.1|10856.1|237
1612438500000|2021-02-04 11:35:00|10866.1|10864.1|10869.1|10867.1|10869.1|10867.1|10863.6|10861.6|168
1612438800000|2021-02-04 11:40:00|10868.6|10866.6|10858.1|10856.1|10869.1|10867.1|10857.6|10855.6|200
1612439100000|2021-02-04 11:45:00|10857.6|10855.6|10849.1|10847.1|10858.1|10856.1|10848.6|10846.6|103
1612439400000|2021-02-04 11:50:00|10848.6|10846.6|10849.1|10847.1|10854.6|10852.6|10847.1|10845.1|274
1612439700000|2021-02-04 11:55:00|10848.6|10846.6|10850.1|10848.1|10851.6|10849.6|10847.6|10845.6|156
1612440000000|2021-02-04 12:00:00|10850.6|10848.6|10840.1|10838.1|10855.1|10853.1|10839.1|10837.1|258
1612440300000|2021-02-04 12:05:00|10839.6|10837.6|10840.1|10838.1|10844.6|10842.6|10838.1|10836.1|272
1612440600000|2021-02-04 12:10:00|10839.6|10837.6|10845.1|10843.1|10846.6|10844.6|10839.1|10837.1|95
1612440900000|2021-02-04 12:15:00|10845.6|10843.6|10844.6|10842.6|10847.1|10845.1|10844.6|10842.6|49
1612441200000|2021-02-04 12:20:00|10845.6|10843.6|10846.6|10844.6|10847.1|10845.1|10843.1|10841.1|97
1612441500000|2021-02-04 12:25:00|10847.1|10845.1|10844.1|10842.1|10847.1|10845.1|10839.1|10837.1|115
1612441800000|2021-02-04 12:30:00|10843.6|10841.6|10842.1|10840.1|10844.6|10842.6|10839.6|10837.6|62
1612442100000|2021-02-04 12:35:00|10841.6|10839.6|10844.6|10842.6|10846.1|10844.1|10841.1|10839.1|96
1612442400000|2021-02-04 12:40:00|10844|10842|10843.5|10841.5|10848|10846|10842|10840|81
1612442700000|2021-02-04 12:45:00|10844|10842|10845|10843|10851|10849|10843.5|10841.5|103
1612443000000|2021-02-04 12:50:00|10844.5|10842.5|10851|10849|10851.5|10849.5|10844|10842|104
1612443300000|2021-02-04 12:55:00|10850.5|10848.5|10845.5|10843.5|10851|10849|10845|10843|59
1612443600000|2021-02-04 13:00:00|10846|10844|10848|10846|10849|10847|10844|10842|256
1612443900000|2021-02-04 13:05:00|10848.5|10846.5|10850|10848|10851.5|10849.5|10848.5|10846.5|78
1612444200000|2021-02-04 13:10:00|10849.5|10847.5|10849.5|10847.5|10853|10851|10847.5|10845.5|102
1612444500000|2021-02-04 13:15:00|10849|10847|10851|10849|10851.5|10849.5|10848.5|10846.5|155
1612444800000|2021-02-04 13:20:00|10850.5|10848.5|10850|10848|10854|10852|10849|10847|148
1612445100000|2021-02-04 13:25:00|10850.5|10848.5|10840.5|10838.5|10851.5|10849.5|10840.5|10838.5|133
1612445400000|2021-02-04 13:30:00|10840|10838|10834|10832|10842|10840|10834|10832|191
1612445700000|2021-02-04 13:35:00|10834.5|10832.5|10837|10835|10842|10840|10834|10832|180
1612446000000|2021-02-04 13:40:00|10836.5|10834.5|10830.5|10828.5|10838|10836|10830.5|10828.5|654
1612446300000|2021-02-04 13:45:00|10831|10829|10820|10818|10831|10829|10818.5|10816.5|199
1612446600000|2021-02-04 13:50:00|10820.5|10818.5|10825.5|10823.5|10827|10825|10818|10816|319
1612446900000|2021-02-04 13:55:00|10826|10824|10815|10813|10826|10824|10814|10812|172
1612447200000|2021-02-04 14:00:00|10816|10814|10816|10814|10821.5|10819.5|10815|10813|198
1612447500000|2021-02-04 14:05:00|10815.5|10813.5|10811|10809|10817|10815|10809.5|10807.5|266
1612447800000|2021-02-04 14:10:00|10811.5|10809.5|10807|10805|10814|10812|10806.5|10804.5|200
1612448100000|2021-02-04 14:15:00|10807.5|10805.5|10808|10806|10811.5|10809.5|10807|10805|297
1612448400000|2021-02-04 14:20:00|10808.5|10806.5|10796|10794|10809|10807|10796|10794|214
1612448700000|2021-02-04 14:25:00|10796.5|10794.5|10801|10799|10803|10801|10791.5|10789.5|425
1612449000000|2021-02-04 14:30:00|10801.5|10799.5|10792|10790|10803|10801|10790.5|10788.5|378
1612449300000|2021-02-04 14:35:00|10792.5|10790.5|10791|10789|10798.5|10796.5|10790|10788|292
1612449600000|2021-02-04 14:40:00|10792.5|10790.5|10794|10792|10799|10797|10791|10789|314
1612449900000|2021-02-04 14:45:00|10795|10793|10807.5|10805.5|10808|10806|10794|10792|321
1612450200000|2021-02-04 14:50:00|10807|10805|10808|10806|10811|10809|10796|10794|359
1612450500000|2021-02-04 14:55:00|10806.5|10804.5|10819.5|10817.5|10819.5|10817.5|10803|10801|390
1612450800000|2021-02-04 15:00:00|10820|10818|10829.5|10827.5|10830|10828|10814.5|10812.5|432
1612451100000|2021-02-04 15:05:00|10830|10828|10834|10832|10841.5|10839.5|10830|10828|566
1612451400000|2021-02-04 15:10:00|10832.2|10830.2|10844.2|10842.2|10845.2|10843.2|10832.2|10830.2|317
1612451700000|2021-02-04 15:15:00|10844.7|10842.7|10855.2|10853.2|10857.2|10855.2|10844.7|10842.7|568
1612452000000|2021-02-04 15:20:00|10854.7|10852.7|10861.7|10859.7|10861.7|10859.7|10852.7|10850.7|861
1612452300000|2021-02-04 15:25:00|10862.2|10860.2|10844.7|10842.7|10862.2|10860.2|10840.2|10838.2|719
1612452600000|2021-02-04 15:30:00|10845.2|10843.2|10841.2|10839.2|10848.7|10846.7|10834.7|10832.7|528
1612452900000|2021-02-04 15:35:00|10841.7|10839.7|10838.7|10836.7|10845.2|10843.2|10835.2|10833.2|249
1612453200000|2021-02-04 15:40:00|10839.2|10837.2|10842.2|10840.2|10842.2|10840.2|10835.2|10833.2|173
1612453500000|2021-02-04 15:45:00|10841.7|10839.7|10846.2|10844.2|10847.7|10845.7|10840.7|10838.7|196
1612453800000|2021-02-04 15:50:00|10845.7|10843.7|10855.2|10853.2|10857.2|10855.2|10845.2|10843.2|295
1612454100000|2021-02-04 15:55:00|10854.7|10852.7|10856.2|10854.2|10857.2|10855.2|10852.2|10850.2|231
1612454400000|2021-02-04 16:00:00|10855.2|10853.2|10858.2|10856.2|10860.2|10858.2|10853.2|10851.2|355
1612454700000|2021-02-04 16:05:00|10858.7|10856.7|10863.2|10861.2|10863.7|10861.7|10856.2|10854.2|226
1612455000000|2021-02-04 16:10:00|10863.7|10861.7|10859.2|10857.2|10864.2|10862.2|10857.2|10855.2|295
1612455300000|2021-02-04 16:15:00|10859.7|10857.7|10861.2|10859.2|10861.2|10859.2|10855.7|10853.7|594
1612455600000|2021-02-04 16:20:00|10858.2|10856.2|10864.2|10862.2|10865.2|10863.2|10857.2|10855.2|407
1612455900000|2021-02-04 16:25:00|10863.2|10861.2|10861.2|10859.2|10865.2|10863.2|10857.2|10855.2|1001
1612456200000|2021-02-04 16:30:00|10860.7|10858.7|10869.2|10867.2|10872.2|10870.2|10860.2|10858.2|850
1612456500000|2021-02-04 16:35:00|10868.2|10866.2|10867.2|10865.2|10872.7|10870.7|10866.2|10864.2|261
1612456800000|2021-02-04 16:40:00|10866.7|10864.7|10861.2|10859.2|10868.2|10866.2|10861.2|10859.2|193
1612457100000|2021-02-04 16:45:00|10860.7|10858.7|10866.2|10864.2|10867.2|10865.2|10859.2|10857.2|52
1612457400000|2021-02-04 16:50:00|10865.7|10863.7|10863.2|10861.2|10867.2|10865.2|10861.2|10859.2|36
1612457700000|2021-02-04 16:55:00|10862.7|10860.7|10869.2|10867.2|10870.2|10868.2|10861.7|10859.7|65
1612458000000|2021-02-04 17:00:00|10869.7|10867.7|10874.7|10872.7|10878.7|10876.7|10869.7|10867.7|76
1612458300000|2021-02-04 17:05:00|10875.7|10873.7|10874.2|10872.2|10875.7|10873.7|10870.2|10868.2|1035
1612458600000|2021-02-04 17:10:00|10875.2|10873.2|10874.2|10872.2|10875.2|10873.2|10873.2|10871.2|24
1612458900000|2021-02-04 17:15:00|10874.7|10872.7|10875.2|10873.2|10876.7|10874.7|10874.7|10872.7|81
1612459200000|2021-02-04 17:20:00|10874.7|10872.7|10871.7|10869.7|10875.2|10873.2|10871.7|10869.7|14
1612459500000|2021-02-04 17:25:00|10872.2|10870.2|10874.2|10872.2|10874.2|10872.2|10870.2|10868.2|77
1612459800000|2021-02-04 17:30:00|10874.7|10872.7|10869.7|10867.7|10878.7|10876.7|10869.7|10867.7|70
1612460100000|2021-02-04 17:35:00|10869.2|10867.2|10869.7|10867.7|10874.2|10872.2|10868.2|10866.2|52
1612460400000|2021-02-04 17:40:00|10870.2|10868.2|10869.7|10867.7|10870.7|10868.7|10869.2|10867.2|3
1612460700000|2021-02-04 17:45:00|10870.2|10868.2|10874.2|10872.2|10874.7|10872.7|10869.7|10867.7|20
1612461000000|2021-02-04 17:50:00|10874.7|10872.7|10871.7|10869.7|10876.2|10874.2|10871.2|10869.2|15
1612461300000|2021-02-04 17:55:00|10872.2|10870.2|10871.2|10869.2|10873.2|10871.2|10869.7|10867.7|19
1612461600000|2021-02-04 18:00:00|10871.7|10869.7|10873.2|10871.2|10875.2|10873.2|10871.7|10869.7|11
1612461900000|2021-02-04 18:05:00|10873.7|10871.7|10872.2|10870.2|10874.2|10872.2|10872.2|10870.2|9
1612462200000|2021-02-04 18:10:00|10871.7|10869.7|10876.2|10874.2|10876.2|10874.2|10871.7|10869.7|12
1612462500000|2021-02-04 18:15:00|10875.7|10873.7|10873.2|10871.2|10875.7|10873.7|10873.2|10871.2|16
1612462800000|2021-02-04 18:20:00|10872.7|10870.7|10874.2|10872.2|10874.2|10872.2|10872.2|10870.2|23
1612463100000|2021-02-04 18:25:00|10873.2|10871.2|10872.2|10870.2|10874.2|10872.2|10872.2|10870.2|9
1612463400000|2021-02-04 18:30:00|10872.7|10870.7|10873.2|10871.2|10875.7|10873.7|10872.7|10870.7|4
1612463700000|2021-02-04 18:35:00|10873.7|10871.7|10875.7|10873.7|10876.7|10874.7|10873.2|10871.2|8
1612464000000|2021-02-04 18:40:00|10876.2|10874.2|10874.7|10872.7|10876.7|10874.7|10874.2|10872.2|3
1612464300000|2021-02-04 18:45:00|10874.2|10872.2|10876.7|10874.7|10877.7|10875.7|10873.2|10871.2|12
1612464600000|2021-02-04 18:50:00|10877.2|10875.2|10873.7|10871.7|10877.2|10875.2|10873.2|10871.2|5
1612464900000|2021-02-04 18:55:00|10874.2|10872.2|10873.7|10871.7|10876.7|10874.7|10873.7|10871.7|13
1612465200000|2021-02-04 19:00:00|10874.2|10872.2|10874.7|10872.7|10874.7|10872.7|10872.7|10870.7|0
1612465500000|2021-02-04 19:05:00|10875.2|10873.2|10875.7|10873.7|10876.7|10874.7|10875.2|10873.2|0
1612465800000|2021-02-04 19:10:00|10875.2|10873.2|10875.2|10873.2|10875.7|10873.7|10873.7|10871.7|19
1612466100000|2021-02-04 19:15:00|10874.7|10872.7|10875.7|10873.7|10876.7|10874.7|10874.2|10872.2|24
1612466400000|2021-02-04 19:20:00|10875.2|10873.2|10874.2|10872.2|10875.7|10873.7|10873.7|10871.7|5
1612466700000|2021-02-04 19:25:00|10874.7|10872.7|10874.7|10872.7|10875.2|10873.2|10873.7|10871.7|7
1612467000000|2021-02-04 19:30:00|10874.2|10872.2|10875.7|10873.7|10876.2|10874.2|10873.2|10871.2|7
1612467300000|2021-02-04 19:35:00|10875.2|10873.2|10876.7|10874.7|10877.2|10875.2|10875.2|10873.2|6
1612467600000|2021-02-04 19:40:00|10877.2|10875.2|10876.7|10874.7|10877.2|10875.2|10874.7|10872.7|20
1612467900000|2021-02-04 19:45:00|10876.2|10874.2|10875.7|10873.7|10878.2|10876.2|10875.2|10873.2|5
1612468200000|2021-02-04 19:50:00|10875.2|10873.2|10872.7|10870.7|10875.7|10873.7|10872.2|10870.2|5
1612468500000|2021-02-04 19:55:00|10873.2|10871.2|10872.7|10870.7|10875.2|10873.2|10872.2|10870.2|6
1612468800000|2021-02-04 20:00:00|10872.2|10870.2|10868.7|10866.7|10872.2|10870.2|10867.7|10865.7|13
1612469100000|2021-02-04 20:05:00|10869.2|10867.2|10867.7|10865.7|10869.7|10867.7|10867.7|10865.7|2
1612469400000|2021-02-04 20:10:00|10867.2|10865.2|10865.2|10863.2|10867.7|10865.7|10863.7|10861.7|4
1612469700000|2021-02-04 20:15:00|10864.7|10862.7|10865.7|10863.7|10865.7|10863.7|10864.2|10862.2|2
1612470000000|2021-02-04 20:20:00|10865.2|10863.2|10865.7|10863.7|10866.7|10864.7|10864.2|10862.2|0
1612470300000|2021-02-04 20:25:00|10865.2|10863.2|10868.2|10866.2|10868.2|10866.2|10865.2|10863.2|9
1612470600000|2021-02-04 20:30:00|10867.7|10865.7|10869.7|10867.7|10870.2|10868.2|10866.7|10864.7|16
1612470900000|2021-02-04 20:35:00|10870.2|10868.2|10871.2|10869.2|10873.2|10871.2|10870.2|10868.2|13
1612471200000|2021-02-04 20:40:00|10870.2|10868.2|10873.7|10871.7|10873.7|10871.7|10870.2|10868.2|28
1612471500000|2021-02-04 20:45:00|10874.2|10872.2|10874.7|10872.7|10878.2|10876.2|10873.2|10871.2|24
1612471800000|2021-02-04 20:50:00|10875.2|10873.2|10876.7|10874.7|10877.2|10875.2|10872.2|10870.2|7
1612472100000|2021-02-04 20:55:00|10876.2|10874.2|10891.4|10885.4|10891.4|10885.4|10875.2|10873.2|128
1612472400000|2021-02-04 21:00:00|10889|10883|10888.6|10882.6|10892.1|10886.1|10885.8|10879.8|4
1612472700000|2021-02-04 21:05:00|10888.7|10882.7|10892.5|10886.5|10894.7|10888.7|10888.7|10882.7|0
1612473000000|2021-02-04 21:10:00|10891.8|10885.8|10896.4|10890.4|10897.6|10891.6|10891.8|10885.8|0
1612473300000|2021-02-04 21:15:00|10896.3|10890.3|10894.5|10888.5|10896.3|10890.3|10893.8|10887.8|0
1612473600000|2021-02-04 21:20:00|10894.3|10888.3|10896.1|10890.1|10896.5|10890.5|10894.1|10888.1|0
1612473900000|2021-02-04 21:25:00|10895.8|10889.8|10895.6|10889.6|10896.1|10890.1|10895|10889|0
1612474200000|2021-02-04 21:30:00|10895.8|10889.8|10891.1|10885.1|10900|10894|10890.5|10884.5|0
1612474500000|2021-02-04 21:35:00|10891|10885|10893.4|10887.4|10893.9|10887.9|10890.5|10884.5|0
1612474800000|2021-02-04 21:40:00|10893.3|10887.3|10893.9|10887.9|10895|10889|10892.1|10886.1|0
1612475100000|2021-02-04 21:45:00|10893.4|10887.4|10892.5|10886.5|10893.9|10887.9|10890.9|10884.9|0
1612475400000|2021-02-04 21:50:00|10892.6|10886.6|10893.3|10887.3|10893.8|10887.8|10891.5|10885.5|0
1612475700000|2021-02-04 21:55:00|10893.2|10887.2|10892.8|10886.8|10895.9|10889.9|10892.4|10886.4|0
1612476000000|2021-02-04 22:00:00|10893.1|10887.1|10893.7|10887.7|10894|10888|10892.8|10886.8|0
1612476300000|2021-02-04 22:05:00|10893.5|10887.5|10884.5|10878.5|10894|10888|10884.5|10878.5|0
1612476600000|2021-02-04 22:10:00|10884.7|10878.7|10883.9|10877.9|10885.2|10879.2|10883.9|10877.9|0
1612476900000|2021-02-04 22:15:00|10884.3|10878.3|10884.1|10878.1|10884.3|10878.3|10883.2|10877.2|0
1612477200000|2021-02-04 22:20:00|10883.7|10877.7|10884.3|10878.3|10885.2|10879.2|10883.2|10877.2|0
1612477500000|2021-02-04 22:25:00|10883.2|10877.2|10883.9|10877.9|10884.1|10878.1|10883|10877|0
1612478100000|2021-02-04 22:35:00|10883.7|10877.7|10881.5|10875.5|10883.7|10877.7|10881.5|10875.5|0
1612478400000|2021-02-04 22:40:00|10881.8|10875.8|10879.8|10873.8|10881.8|10875.8|10879.8|10873.8|0
1612478700000|2021-02-04 22:45:00|10880.2|10874.2|10879.8|10873.8|10880.9|10874.9|10879.8|10873.8|0
1612479000000|2021-02-04 22:50:00|10880.2|10874.2|10879.8|10873.8|10880.4|10874.4|10879.1|10873.1|0
1612479300000|2021-02-04 22:55:00|10880|10874|10880|10874|10880.2|10874.2|10879.1|10873.1|0
1612479600000|2021-02-04 23:00:00|10879.5|10873.5|10882.7|10876.7|10883.9|10877.9|10879.2|10873.2|0
1612479900000|2021-02-04 23:05:00|10882.5|10876.5|10884.6|10878.6|10885.9|10879.9|10881.4|10875.4|0
1612480200000|2021-02-04 23:10:00|10884.8|10878.8|10883.2|10877.2|10885.6|10879.6|10883.2|10877.2|0
1612480500000|2021-02-04 23:15:00|10883.9|10877.9|10883.9|10877.9|10884.4|10878.4|10883.2|10877.2|0
1612480800000|2021-02-04 23:20:00|10883.8|10877.8|10881.8|10875.8|10883.8|10877.8|10881.6|10875.6|0
1612481100000|2021-02-04 23:25:00|10881.6|10875.6|10879.3|10873.3|10881.8|10875.8|10878.7|10872.7|0
1612481400000|2021-02-04 23:30:00|10879|10873|10879.8|10873.8|10880.4|10874.4|10878.8|10872.8|0
1612481700000|2021-02-04 23:35:00|10879.6|10873.6|10878.7|10872.7|10879.8|10873.8|10875.2|10869.2|0
1612482000000|2021-02-04 23:40:00|10878.6|10872.6|10877.9|10871.9|10878.7|10872.7|10875.2|10869.2|0
1612482300000|2021-02-04 23:45:00|10878|10872|10881.3|10875.3|10881.3|10875.3|10877.6|10871.6|0
1612482600000|2021-02-04 23:50:00|10881.2|10875.2|10884.7|10878.7|10885.3|10879.3|10880.3|10874.3|0
1612482900000|2021-02-04 23:55:00|10884.6|10878.6|10882.5|10876.5|10884.6|10878.6|10881.8|10875.8|0
1612483200000|2021-02-05 00:00:00|10882.4|10876.4|10882.5|10876.5|10883.8|10877.8|10879.8|10873.8|0
1612483500000|2021-02-05 00:05:00|10882.6|10876.6|10880.9|10874.9|10885.4|10879.4|10879.8|10873.8|0
1612483800000|2021-02-05 00:10:00|10881|10875|10880.4|10874.4|10882.5|10876.5|10879.8|10873.8|0
1612484100000|2021-02-05 00:15:00|10881.9|10875.9|10880.8|10874.8|10887.7|10881.7|10879.7|10873.7|0
1612484400000|2021-02-05 00:20:00|10880.9|10874.9|10880.7|10874.7|10883.3|10877.3|10878.4|10872.4|0
1612484700000|2021-02-05 00:25:00|10880.3|10874.3|10878.3|10872.3|10880.7|10874.7|10876|10870|0
1612485000000|2021-02-05 00:30:00|10878.4|10872.4|10878.4|10872.4|10880.9|10874.9|10878.2|10872.2|0
1612485300000|2021-02-05 00:35:00|10878.3|10872.3|10873.3|10867.3|10878.3|10872.3|10873.2|10867.2|0
1612485600000|2021-02-05 00:40:00|10873.4|10867.4|10873.3|10867.3|10878.1|10872.1|10873.3|10867.3|0
1612485900000|2021-02-05 00:45:00|10873.7|10867.7|10873.2|10867.2|10875.7|10869.7|10873.1|10867.1|0
1612486200000|2021-02-05 00:50:00|10873.1|10867.1|10875.6|10869.6|10878|10872|10873.1|10867.1|0
1612486500000|2021-02-05 00:55:00|10876|10870|10878|10872|10878.1|10872.1|10875.6|10869.6|0
1612486800000|2021-02-05 01:00:00|10877.9|10871.9|10874.2|10868.2|10878|10872|10871.7|10865.7|0
1612487100000|2021-02-05 01:05:00|10875|10869|10871.7|10865.7|10876.5|10870.5|10871.7|10865.7|0
1612487400000|2021-02-05 01:10:00|10872.1|10866.1|10874.2|10868.2|10874.2|10868.2|10871.7|10865.7|0
1612487700000|2021-02-05 01:15:00|10874.3|10868.3|10877|10871|10879.7|10873.7|10874.3|10868.3|0
1612488000000|2021-02-05 01:20:00|10876.9|10870.9|10876.9|10870.9|10879.3|10873.3|10874.6|10868.6|0
1612488300000|2021-02-05 01:25:00|10876.8|10870.8|10877.1|10871.1|10879.4|10873.4|10874.5|10868.5|0
1612488600000|2021-02-05 01:30:00|10877.9|10871.9|10884.4|10878.4|10884.4|10878.4|10877|10871|0
1612488900000|2021-02-05 01:35:00|10884.3|10878.3|10884.3|10878.3|10887|10881|10884.2|10878.2|0
1612489200000|2021-02-05 01:40:00|10884.4|10878.4|10887.2|10881.2|10887.2|10881.2|10884.4|10878.4|0
1612489500000|2021-02-05 01:45:00|10887.3|10881.3|10889.9|10883.9|10890|10884|10887.1|10881.1|0
1612489800000|2021-02-05 01:50:00|10888|10882|10890.5|10884.5|10890.8|10884.8|10883.3|10877.3|0
1612490100000|2021-02-05 01:55:00|10890.6|10884.6|10891.1|10885.1|10891.1|10885.1|10885.2|10879.2|0
1612490400000|2021-02-05 02:00:00|10891.2|10885.2|10894|10888|10896.5|10890.5|10891.2|10885.2|0
1612490700000|2021-02-05 02:05:00|10894.1|10888.1|10893.9|10887.9|10896.5|10890.5|10893.8|10887.8|0
1612491000000|2021-02-05 02:10:00|10894|10888|10896.3|10890.3|10896.4|10890.4|10891.7|10885.7|0
1612491300000|2021-02-05 02:15:00|10896.4|10890.4|10893.8|10887.8|10896.6|10890.6|10893.5|10887.5|0
1612491600000|2021-02-05 02:20:00|10893.9|10887.9|10900|10894|10900|10894|10893.8|10887.8|0
1612491900000|2021-02-05 02:25:00|10900.1|10894.1|10899.9|10893.9|10902.4|10896.4|10899.9|10893.9|0
1612492200000|2021-02-05 02:30:00|10899.8|10893.8|10901.2|10895.2|10901.2|10895.2|10897.4|10891.4|0
1612492500000|2021-02-05 02:35:00|10900.8|10894.8|10899.9|10893.9|10902.3|10896.3|10897.5|10891.5|0
1612492800000|2021-02-05 02:40:00|10899.1|10893.1|10893.9|10887.9|10899.1|10893.1|10892.3|10886.3|0
1612493100000|2021-02-05 02:45:00|10893.8|10887.8|10896.2|10890.2|10896.2|10890.2|10893.6|10887.6|0
1612493400000|2021-02-05 02:50:00|10896.1|10890.1|10896.1|10890.1|10896.2|10890.2|10894.9|10888.9|0
1612493700000|2021-02-05 02:55:00|10896.2|10890.2|10896.2|10890.2|10898.7|10892.7|10896.1|10890.1|0
1612494000000|2021-02-05 03:00:00|10896.3|10890.3|10896.4|10890.4|10898.9|10892.9|10893.9|10887.9|0
1612494300000|2021-02-05 03:05:00|10896.3|10890.3|10896.5|10890.5|10898.9|10892.9|10896.3|10890.3|0
1612494600000|2021-02-05 03:10:00|10896.4|10890.4|10894|10888|10898.9|10892.9|10893.9|10887.9|0
1612494900000|2021-02-05 03:15:00|10894.4|10888.4|10896.2|10890.2|10896.4|10890.4|10893.8|10887.8|0
1612495200000|2021-02-05 03:20:00|10896.6|10890.6|10898.7|10892.7|10898.8|10892.8|10896.2|10890.2|0
1612495500000|2021-02-05 03:25:00|10898.6|10892.6|10896.2|10890.2|10898.7|10892.7|10893.9|10887.9|0
1612495800000|2021-02-05 03:30:00|10896.3|10890.3|10896.2|10890.2|10896.3|10890.3|10893.9|10887.9|0
1612496100000|2021-02-05 03:35:00|10896.3|10890.3|10893.8|10887.8|10896.3|10890.3|10893.8|10887.8|0
1612496400000|2021-02-05 03:40:00|10893.9|10887.9|10893.3|10887.3|10898.5|10892.5|10892.1|10886.1|0
1612496700000|2021-02-05 03:45:00|10892.9|10886.9|10895.9|10889.9|10895.9|10889.9|10890.8|10884.8|0
1612497000000|2021-02-05 03:50:00|10896|10890|10896|10890|10898.2|10892.2|10895.8|10889.8|0
1612497300000|2021-02-05 03:55:00|10895.9|10889.9|10894.4|10888.4|10895.9|10889.9|10892.1|10886.1|0
1612497600000|2021-02-05 04:00:00|10893.6|10887.6|10899.3|10893.3|10899.3|10893.3|10892.1|10886.1|0
1612497900000|2021-02-05 04:05:00|10899.2|10893.2|10899.3|10893.3|10899.4|10893.4|10896.9|10890.9|0
1612498200000|2021-02-05 04:10:00|10899.4|10893.4|10897.1|10891.1|10899.5|10893.5|10895.9|10889.9|0
1612498500000|2021-02-05 04:15:00|10897.2|10891.2|10897.2|10891.2|10897.3|10891.3|10894.9|10888.9|0
1612498800000|2021-02-05 04:20:00|10897.1|10891.1|10899.5|10893.5|10899.6|10893.6|10895.9|10889.9|0
1612499100000|2021-02-05 04:25:00|10898.7|10892.7|10897.2|10891.2|10899.5|10893.5|10895|10889|0
1612499400000|2021-02-05 04:30:00|10897.3|10891.3|10897.2|10891.2|10897.4|10891.4|10894.9|10888.9|0
1612499700000|2021-02-05 04:35:00|10896.1|10890.1|10894.7|10888.7|10897.2|10891.2|10892.4|10886.4|0
1612500000000|2021-02-05 04:40:00|10894.8|10888.8|10894.9|10888.9|10897.2|10891.2|10894.7|10888.7|0
1612500300000|2021-02-05 04:45:00|10895.6|10889.6|10894.7|10888.7|10897.2|10891.2|10894.7|10888.7|0
1612500600000|2021-02-05 04:50:00|10894.8|10888.8|10897.3|10891.3|10897.4|10891.4|10894.7|10888.7|0
1612500900000|2021-02-05 04:55:00|10897.2|10891.2|10897.1|10891.1|10897.2|10891.2|10894.7|10888.7|0
1612501200000|2021-02-05 05:00:00|10897.2|10891.2|10897.1|10891.1|10897.2|10891.2|10894.6|10888.6|0
1612501500000|2021-02-05 05:05:00|10897.2|10891.2|10897.4|10891.4|10899.6|10893.6|10892.4|10886.4|0
1612501800000|2021-02-05 05:10:00|10897.5|10891.5|10895.2|10889.2|10897.6|10891.6|10895.2|10889.2|0
1612502100000|2021-02-05 05:15:00|10895.6|10889.6|10897.8|10891.8|10897.9|10891.9|10895|10889|0
1612502400000|2021-02-05 05:20:00|10897.9|10891.9|10897.8|10891.8|10898|10892|10897.8|10891.8|0
1612502700000|2021-02-05 05:25:00|10897.9|10891.9|10897.9|10891.9|10898|10892|10895.5|10889.5|0
1612503000000|2021-02-05 05:30:00|10897.8|10891.8|10901|10895|10903.4|10897.4|10896.7|10890.7|0
1612503300000|2021-02-05 05:35:00|10900.9|10894.9|10903.6|10897.6|10903.6|10897.6|10900.9|10894.9|0
1612503600000|2021-02-05 05:40:00|10903.7|10897.7|10898.2|10892.2|10903.8|10897.8|10898.1|10892.1|0
1612503900000|2021-02-05 05:45:00|10900.5|10894.5|10897.5|10891.5|10900.6|10894.6|10897.5|10891.5|0
1612504200000|2021-02-05 05:50:00|10897.6|10891.6|10898.1|10892.1|10900.4|10894.4|10897.6|10891.6|0
1612504500000|2021-02-05 05:55:00|10898.5|10892.5|10902.8|10896.8|10905.8|10899.8|10898.5|10892.5|0
1612504800000|2021-02-05 06:00:00|10902.7|10896.7|10904.5|10898.5|10905.9|10899.9|10900.4|10894.4|0
1612505100000|2021-02-05 06:05:00|10904.9|10898.9|10904.7|10898.7|10909|10903|10903.2|10897.2|0
1612505400000|2021-02-05 06:10:00|10904.8|10898.8|10903.7|10897.7|10905|10899|10902.4|10896.4|0
1612505700000|2021-02-05 06:15:00|10904.1|10898.1|10905.1|10899.1|10907.4|10901.4|10903.7|10897.7|0
1612506000000|2021-02-05 06:20:00|10904.3|10898.3|10905.2|10899.2|10905.2|10899.2|10901.5|10895.5|0
1612506300000|2021-02-05 06:25:00|10905.6|10899.6|10905.2|10899.2|10907.5|10901.5|10905.1|10899.1|0
1612506600000|2021-02-05 06:30:00|10905.1|10899.1|10910.3|10904.3|10910.4|10904.4|10905.1|10899.1|0
1612506900000|2021-02-05 06:35:00|10910.2|10904.2|10907.8|10901.8|10912.4|10906.4|10907.8|10901.8|0
1612507200000|2021-02-05 06:40:00|10907.7|10901.7|10905.4|10899.4|10907.7|10901.7|10902.9|10896.9|0
1612507500000|2021-02-05 06:45:00|10905.3|10899.3|10905.3|10899.3|10905.4|10899.4|10905.2|10899.2|0
1612507800000|2021-02-05 06:50:00|10905.7|10899.7|10905.4|10899.4|10906.5|10900.5|10905.3|10899.3|0
1612508100000|2021-02-05 06:55:00|10905.5|10899.5|10903.1|10897.1|10905.5|10899.5|10902.9|10896.9|0
1612508400000|2021-02-05 07:00:00|10894.2|10892.2|10888.7|10886.7|10894.2|10892.2|10883.7|10881.7|121
1612508700000|2021-02-05 07:05:00|10888.2|10886.2|10883.7|10881.7|10892.2|10890.2|10881.7|10879.7|107
1612509000000|2021-02-05 07:10:00|10884.2|10882.2|10876.7|10874.7|10884.2|10882.2|10875.7|10873.7|46
1612509300000|2021-02-05 07:15:00|10876.2|10874.2|10885.7|10883.7|10887.2|10885.2|10875.7|10873.7|104
1612509600000|2021-02-05 07:20:00|10884.7|10882.7|10878.7|10876.7|10884.7|10882.7|10878.7|10876.7|34
1612509900000|2021-02-05 07:25:00|10879.2|10877.2|10879.7|10877.7|10882.2|10880.2|10876.7|10874.7|16
1612510200000|2021-02-05 07:30:00|10879.2|10877.2|10881.2|10879.2|10882.7|10880.7|10878.2|10876.2|28
1612510500000|2021-02-05 07:35:00|10880.7|10878.7|10881.7|10879.7|10881.7|10879.7|10880.2|10878.2|7
1612510800000|2021-02-05 07:40:00|10881.2|10879.2|10875.7|10873.7|10881.7|10879.7|10875.2|10873.2|30
1612511100000|2021-02-05 07:45:00|10875.2|10873.2|10877.2|10875.2|10877.2|10875.2|10872.2|10870.2|48
1612511400000|2021-02-05 07:50:00|10876.7|10874.7|10871.7|10869.7|10876.7|10874.7|10871.2|10869.2|19
1612511700000|2021-02-05 07:55:00|10871.2|10869.2|10879.7|10877.7|10879.7|10877.7|10871.2|10869.2|38
1612512000000|2021-02-05 08:00:00|10880.2|10878.2|10849.7|10847.7|10880.2|10878.2|10848.7|10846.7|867
1612512300000|2021-02-05 08:05:00|10849.2|10847.2|10846.2|10844.2|10850.7|10848.7|10839.2|10837.2|496
1612512600000|2021-02-05 08:10:00|10845.7|10843.7|10847.7|10845.7|10849.7|10847.7|10836.2|10834.2|342
1612512900000|2021-02-05 08:15:00|10848.2|10846.2|10851.2|10849.2|10853.7|10851.7|10843.2|10841.2|379
1612513200000|2021-02-05 08:20:00|10851.7|10849.7|10842.2|10840.2|10853.7|10851.7|10842.2|10840.2|196
1612513500000|2021-02-05 08:25:00|10841.7|10839.7|10835.7|10833.7|10845.2|10843.2|10835.7|10833.7|146
1612513800000|2021-02-05 08:30:00|10835.2|10833.2|10844.7|10842.7|10848.2|10846.2|10832.7|10830.7|179
1612514100000|2021-02-05 08:35:00|10845.2|10843.2|10836.7|10834.7|10846.7|10844.7|10833.7|10831.7|213
1612514400000|2021-02-05 08:40:00|10837.6|10835.6|10835.6|10833.6|10840.1|10838.1|10832.6|10830.6|188
1612514700000|2021-02-05 08:45:00|10835.1|10833.1|10844.1|10842.1|10846.1|10844.1|10835.1|10833.1|183
1612515000000|2021-02-05 08:50:00|10845.1|10843.1|10835.6|10833.6|10846.1|10844.1|10834.6|10832.6|249
1612515300000|2021-02-05 08:55:00|10836.1|10834.1|10833.6|10831.6|10837.1|10835.1|10827.6|10825.6|307
1612515600000|2021-02-05 09:00:00|10833.1|10831.1|10825.6|10823.6|10834.1|10832.1|10825.1|10823.1|228
1612515900000|2021-02-05 09:05:00|10825.1|10823.1|10827.6|10825.6|10828.6|10826.6|10822.1|10820.1|235
1612516200000|2021-02-05 09:10:00|10827.1|10825.1|10825.6|10823.6|10828.1|10826.1|10823.1|10821.1|200
1612516500000|2021-02-05 09:15:00|10826.1|10824.1|10829.1|10827.1|10829.1|10827.1|10823.6|10821.6|206
1612516800000|2021-02-05 09:20:00|10828.6|10826.6|10835.6|10833.6|10836.1|10834.1|10828.1|10826.1|138
1612517100000|2021-02-05 09:25:00|10836.1|10834.1|10833.1|10831.1|10836.1|10834.1|10832.1|10830.1|105
1612517400000|2021-02-05 09:30:00|10833.6|10831.6|10844.6|10842.6|10846.6|10844.6|10831.1|10829.1|227
1612517700000|2021-02-05 09:35:00|10845.1|10843.1|10841.6|10839.6|10846.1|10844.1|10841.1|10839.1|64
1612518000000|2021-02-05 09:40:00|10841.1|10839.1|10841.6|10839.6|10843.6|10841.6|10834.6|10832.6|205
1612518300000|2021-02-05 09:45:00|10842.1|10840.1|10839.6|10837.6|10843.1|10841.1|10839.6|10837.6|189
1612518600000|2021-02-05 09:50:00|10840.1|10838.1|10843.6|10841.6|10845.1|10843.1|10837.6|10835.6|58
1612518900000|2021-02-05 09:55:00|10844.1|10842.1|10836.6|10834.6|10844.1|10842.1|10836.6|10834.6|79
1612519200000|2021-02-05 10:00:00|10836.1|10834.1|10834.1|10832.1|10837.6|10835.6|10831.1|10829.1|146
1612519500000|2021-02-05 10:05:00|10833.6|10831.6|10828.1|10826.1|10835.1|10833.1|10827.1|10825.1|56
1612519800000|2021-02-05 10:10:00|10828.6|10826.6|10832.6|10830.6|10833.1|10831.1|10825.6|10823.6|181
1612520100000|2021-02-05 10:15:00|10833.1|10831.1|10833.1|10831.1|10833.6|10831.6|10828.6|10826.6|146
1612520400000|2021-02-05 10:20:00|10832.6|10830.6|10830.1|10828.1|10834.1|10832.1|10829.1|10827.1|72
1612520700000|2021-02-05 10:25:00|10829.6|10827.6|10831.6|10829.6|10837.1|10835.1|10829.6|10827.6|111
1612521000000|2021-02-05 10:30:00|10831.1|10829.1|10828.6|10826.6|10832.1|10830.1|10827.1|10825.1|74
1612521300000|2021-02-05 10:35:00|10829.1|10827.1|10828.6|10826.6|10829.1|10827.1|10823.6|10821.6|100
1612521600000|2021-02-05 10:40:00|10829.1|10827.1|10829.6|10827.6|10832.6|10830.6|10827.6|10825.6|164
1612521900000|2021-02-05 10:45:00|10829.1|10827.1|10827.6|10825.6|10831.1|10829.1|10826.1|10824.1|114
1612522200000|2021-02-05 10:50:00|10828.1|10826.1|10828.6|10826.6|10830.1|10828.1|10824.1|10822.1|199
1612522500000|2021-02-05 10:55:00|10829.1|10827.1|10825.6|10823.6|10829.6|10827.6|10824.1|10822.1|162
1612522800000|2021-02-05 11:00:00|10826.1|10824.1|10833.6|10831.6|10836.1|10834.1|10825.6|10823.6|104
1612523100000|2021-02-05 11:05:00|10834.1|10832.1|10835.1|10833.1|10837.1|10835.1|10831.1|10829.1|90
1612523400000|2021-02-05 11:10:00|10834.6|10832.6|10830.6|10828.6|10837.1|10835.1|10829.6|10827.6|94
1612523700000|2021-02-05 11:15:00|10831.1|10829.1|10829.6|10827.6|10832.6|10830.6|10826.6|10824.6|66
1612524000000|2021-02-05 11:20:00|10830.1|10828.1|10825.6|10823.6|10830.1|10828.1|10825.1|10823.1|77
1612524300000|2021-02-05 11:25:00|10825.1|10823.1|10821.6|10819.6|10828.6|10826.6|10820.1|10818.1|91
1612524600000|2021-02-05 11:30:00|10820.6|10818.6|10811.6|10809.6|10820.6|10818.6|10809.1|10807.1|128
1612524900000|2021-02-05 11:35:00|10811.1|10809.1|10807.1|10805.1|10811.6|10809.6|10806.1|10804.1|163
1612525200000|2021-02-05 11:40:00|10806.6|10804.6|10805.1|10803.1|10808.1|10806.1|10804.6|10802.6|48
1612525500000|2021-02-05 11:45:00|10804.6|10802.6|10806.1|10804.1|10809.1|10807.1|10803.6|10801.6|87
1612525800000|2021-02-05 11:50:00|10806.6|10804.6|10803.6|10801.6|10808.1|10806.1|10803.6|10801.6|73
1612526100000|2021-02-05 11:55:00|10804.1|10802.1|10809.6|10807.6|10810.6|10808.6|10803.1|10801.1|252
1612526400000|2021-02-05 12:00:00|10809.1|10807.1|10810.1|10808.1|10811.1|10809.1|10806.1|10804.1|140
1612526700000|2021-02-05 12:05:00|10810.6|10808.6|10808.1|10806.1|10811.1|10809.1|10806.6|10804.6|104
1612527000000|2021-02-05 12:10:00|10808.6|10806.6|10807.1|10805.1|10810.1|10808.1|10805.6|10803.6|97
1612527300000|2021-02-05 12:15:00|10807.6|10805.6|10811.1|10809.1|10812.1|10810.1|10807.6|10805.6|57
1612527600000|2021-02-05 12:20:00|10811.6|10809.6|10818.1|10816.1|10818.1|10816.1|10809.6|10807.6|109
1612527900000|2021-02-05 12:25:00|10817.6|10815.6|10817.1|10815.1|10818.6|10816.6|10814.1|10812.1|62
1612528200000|2021-02-05 12:30:00|10816.6|10814.6|10813.6|10811.6|10818.1|10816.1|10812.6|10810.6|132
1612528500000|2021-02-05 12:35:00|10813.1|10811.1|10816.6|10814.6|10817.1|10815.1|10813.1|10811.1|35
1612528800000|2021-02-05 12:40:00|10816.1|10814.1|10816.1|10814.1|10818.1|10816.1|10813.6|10811.6|36
1612529100000|2021-02-05 12:45:00|10816.6|10814.6|10816.1|10814.1|10817.6|10815.6|10814.1|10812.1|62
1612529400000|2021-02-05 12:50:00|10815.6|10813.6|10816.6|10814.6|10818.1|10816.1|10813.6|10811.6|127
1612529700000|2021-02-05 12:55:00|10816.1|10814.1|10813.6|10811.6|10817.6|10815.6|10813.6|10811.6|47
1612530000000|2021-02-05 13:00:00|10813.1|10811.1|10809.6|10807.6|10813.1|10811.1|10808.6|10806.6|113
1612530300000|2021-02-05 13:05:00|10810.1|10808.1|10802.6|10800.6|10810.1|10808.1|10801.6|10799.6|192
1612530600000|2021-02-05 13:10:00|10801.6|10799.6|10804.6|10802.6|10805.6|10803.6|10798.6|10796.6|193
1612530900000|2021-02-05 13:15:00|10805.1|10803.1|10805.1|10803.1|10806.6|10804.6|10802.6|10800.6|123
1612531200000|2021-02-05 13:20:00|10805.6|10803.6|10814.1|10812.1|10816.6|10814.6|10804.6|10802.6|195
1612531500000|2021-02-05 13:25:00|10814.6|10812.6|10814.1|10812.1|10815.6|10813.6|10813.6|10811.6|93
1612531800000|2021-02-05 13:30:00|10814.6|10812.6|10805.6|10803.6|10814.6|10812.6|10803.6|10801.6|317
1612532100000|2021-02-05 13:35:00|10805.1|10803.1|10808.1|10806.1|10809.6|10807.6|10803.6|10801.6|235
1612532400000|2021-02-05 13:40:00|10808.6|10806.6|10799.1|10797.1|10808.6|10806.6|10798.1|10796.1|225
1612532700000|2021-02-05 13:45:00|10799.6|10797.6|10794.6|10792.6|10799.6|10797.6|10793.6|10791.6|111
1612533000000|2021-02-05 13:50:00|10795.1|10793.1|10799.1|10797.1|10800.1|10798.1|10794.6|10792.6|142
1612533300000|2021-02-05 13:55:00|10799.6|10797.6|10790.6|10788.6|10799.6|10797.6|10789.6|10787.6|255
1612533600000|2021-02-05 14:00:00|10790.1|10788.1|10791.6|10789.6|10794.6|10792.6|10788.1|10786.1|265
1612533900000|2021-02-05 14:05:00|10792.1|10790.1|10793.1|10791.1|10794.6|10792.6|10791.1|10789.1|172
1612534200000|2021-02-05 14:10:00|10793.6|10791.6|10793.6|10791.6|10796.6|10794.6|10792.6|10790.6|126
1612534500000|2021-02-05 14:15:00|10794.1|10792.1|10792.6|10790.6|10794.6|10792.6|10790.6|10788.6|304
1612534800000|2021-02-05 14:20:00|10792.1|10790.1|10785.6|10783.6|10792.6|10790.6|10782.6|10780.6|233
1612535100000|2021-02-05 14:25:00|10786.1|10784.1|10786.6|10784.6|10789.1|10787.1|10784.6|10782.6|146
1612535400000|2021-02-05 14:30:00|10787.1|10785.1|10784.1|10782.1|10790.1|10788.1|10781.6|10779.6|342
1612535700000|2021-02-05 14:35:00|10783.6|10781.6|10773.6|10771.6|10786.6|10784.6|10773.6|10771.6|511
1612536000000|2021-02-05 14:40:00|10773.1|10771.1|10783.6|10781.6|10786.1|10784.1|10773.1|10771.1|291
1612536300000|2021-02-05 14:45:00|10783.1|10781.1|10789.6|10787.6|10792.1|10790.1|10779.6|10777.6|504
1612536600000|2021-02-05 14:50:00|10790.6|10788.6|10787.6|10785.6|10793.6|10791.6|10784.6|10782.6|228
1612536900000|2021-02-05 14:55:00|10787.1|10785.1|10781.1|10779.1|10787.6|10785.6|10778.1|10776.1|346
1612537200000|2021-02-05 15:00:00|10780.6|10778.6|10770.6|10768.6|10783.6|10781.6|10769.6|10767.6|415
1612537500000|2021-02-05 15:05:00|10771.1|10769.1|10774.1|10772.1|10779.1|10777.1|10766.6|10764.6|324
1612537800000|2021-02-05 15:10:00|10775|10773|10765|10763|10776.5|10774.5|10761.5|10759.5|286
1612538100000|2021-02-05 15:15:00|10764.5|10762.5|10760.5|10758.5|10767.5|10765.5|10759.5|10757.5|228
1612538400000|2021-02-05 15:20:00|10761|10759|10757.5|10755.5|10765.5|10763.5|10755.5|10753.5|368
1612538700000|2021-02-05 15:25:00|10758|10756|10778|10776|10779.5|10777.5|10757.5|10755.5|411
1612539000000|2021-02-05 15:30:00|10777.5|10775.5|10774.5|10772.5|10781.5|10779.5|10773|10771|392
1612539300000|2021-02-05 15:35:00|10775.5|10773.5|10773|10771|10776.5|10774.5|10770.5|10768.5|195
1612539600000|2021-02-05 15:40:00|10772.5|10770.5|10774.5|10772.5|10776.5|10774.5|10771.5|10769.5|231
1612539900000|2021-02-05 15:45:00|10775|10773|10772|10770|10776.5|10774.5|10770.5|10768.5|140
1612540200000|2021-02-05 15:50:00|10772.5|10770.5|10779.5|10777.5|10781.5|10779.5|10772|10770|267
1612540500000|2021-02-05 15:55:00|10780|10778|10773.5|10771.5|10781|10779|10772.5|10770.5|184
1612540800000|2021-02-05 16:00:00|10773|10771|10769.5|10767.5|10778|10776|10768.5|10766.5|243
1612541100000|2021-02-05 16:05:00|10769|10767|10758|10756|10769.5|10767.5|10758|10756|255
1612541400000|2021-02-05 16:10:00|10757.5|10755.5|10750|10748|10759.5|10757.5|10747.5|10745.5|367
1612541700000|2021-02-05 16:15:00|10749.5|10747.5|10755.5|10753.5|10756.5|10754.5|10747.5|10745.5|441
1612542000000|2021-02-05 16:20:00|10755|10753|10755.5|10753.5|10764|10762|10753.5|10751.5|416
1612542300000|2021-02-05 16:25:00|10756|10754|10760.5|10758.5|10761.5|10759.5|10754|10752|773
1612542600000|2021-02-05 16:30:00|10760|10758|10755.5|10753.5|10760.5|10758.5|10750.5|10748.5|1181
1612542900000|2021-02-05 16:35:00|10755|10753|10759|10757|10762|10760|10755|10753|280
1612543200000|2021-02-05 16:40:00|10759.5|10757.5|10760.5|10758.5|10763.5|10761.5|10759.5|10757.5|114
1612543500000|2021-02-05 16:45:00|10760|10758|10760.5|10758.5|10761.5|10759.5|10759|10757|47
1612543800000|2021-02-05 16:50:00|10760|10758|10751|10749|10760.5|10758.5|10749.5|10747.5|47
1612544100000|2021-02-05 16:55:00|10750.5|10748.5|10747|10745|10753.5|10751.5|10746.5|10744.5|121
1612544400000|2021-02-05 17:00:00|10746.5|10744.5|10751|10749|10752|10750|10744|10742|38
1612544700000|2021-02-05 17:05:00|10750.5|10748.5|10753|10751|10756|10754|10750|10748|30
1612545000000|2021-02-05 17:10:00|10752.5|10750.5|10752|10750|10752.5|10750.5|10747.5|10745.5|35
1612545300000|2021-02-05 17:15:00|10752.5|10750.5|10758.5|10756.5|10758.5|10756.5|10750|10748|137
1612545600000|2021-02-05 17:20:00|10758|10756|10755|10753|10758.5|10756.5|10755|10753|12
1612545900000|2021-02-05 17:25:00|10755.5|10753.5|10759.5|10757.5|10760|10758|10755|10753|9
1612546200000|2021-02-05 17:30:00|10759|10757|10762|10760|10762|10760|10758.5|10756.5|10
1612546500000|2021-02-05 17:35:00|10761.5|10759.5|10763|10761|10763|10761|10759.5|10757.5|35
1612546800000|2021-02-05 17:40:00|10762.5|10760.5|10767|10765|10771.5|10769.5|10761|10759|37
1612547100000|2021-02-05 17:45:00|10767.5|10765.5|10765.5|10763.5|10768|10766|10764.5|10762.5|12
1612547400000|2021-02-05 17:50:00|10765|10763|10766|10764|10766|10764|10764.5|10762.5|22
1612547700000|2021-02-05 17:55:00|10765|10763|10770|10768|10771.5|10769.5|10765|10763|41
1612548000000|2021-02-05 18:00:00|10770.5|10768.5|10767|10765|10771|10769|10767|10765|7
1612548300000|2021-02-05 18:05:00|10767.5|10765.5|10764|10762|10767.5|10765.5|10764|10762|19
1612548600000|2021-02-05 18:10:00|10764.5|10762.5|10766|10764|10766.5|10764.5|10764|10762|19
1612548900000|2021-02-05 18:15:00|10766.5|10764.5|10770|10768|10771|10769|10766.5|10764.5|41
1612549200000|2021-02-05 18:20:00|10769.5|10767.5|10766|10764|10770.5|10768.5|10766|10764|8
1612549500000|2021-02-05 18:25:00|10765.5|10763.5|10765|10763|10768.5|10766.5|10765|10763|21
1612549800000|2021-02-05 18:30:00|10764.5|10762.5|10765|10763|10765.5|10763.5|10763.5|10761.5|12
1612550100000|2021-02-05 18:35:00|10765.5|10763.5|10767|10765|10768|10766|10765|10763|15
1612550400000|2021-02-05 18:40:00|10766.5|10764.5|10765|10763|10766.5|10764.5|10763|10761|19
1612550700000|2021-02-05 18:45:00|10766|10764|10768.5|10766.5|10771|10769|10765|10763|13
1612551000000|2021-02-05 18:50:00|10768|10766|10765|10763|10768|10766|10765|10763|22
1612551300000|2021-02-05 18:55:00|10764.5|10762.5|10760.5|10758.5|10765.5|10763.5|10760.5|10758.5|19
1612551600000|2021-02-05 19:00:00|10760|10758|10761|10759|10764|10762|10759|10757|34
1612551900000|2021-02-05 19:05:00|10761.5|10759.5|10763|10761|10764.5|10762.5|10761|10759|6
1612552200000|2021-02-05 19:10:00|10763.5|10761.5|10761.5|10759.5|10764.5|10762.5|10761|10759|3
1612552500000|2021-02-05 19:15:00|10762|10760|10761.5|10759.5|10764|10762|10760|10758|9
1612552800000|2021-02-05 19:20:00|10762|10760|10762.5|10760.5|10763.5|10761.5|10760|10758|3
1612553100000|2021-02-05 19:25:00|10763|10761|10765|10763|10765.5|10763.5|10763|10761|17
1612553400000|2021-02-05 19:30:00|10765.5|10763.5|10763.5|10761.5|10766|10764|10763.5|10761.5|10
1612553700000|2021-02-05 19:35:00|10764|10762|10765|10763|10765|10763|10761.5|10759.5|5
1612554000000|2021-02-05 19:40:00|10764.5|10762.5|10763|10761|10765|10763|10762|10760|9
1612554300000|2021-02-05 19:45:00|10762.5|10760.5|10764.5|10762.5|10767|10765|10762|10760|12
1612554600000|2021-02-05 19:50:00|10764|10762|10763.5|10761.5|10764.5|10762.5|10761.5|10759.5|1
1612554900000|2021-02-05 19:55:00|10763|10761|10764.5|10762.5|10765|10763|10762.5|10760.5|8
1612555200000|2021-02-05 20:00:00|10765|10763|10760|10758|10765|10763|10759|10757|14
1612555500000|2021-02-05 20:05:00|10759.5|10757.5|10762|10760|10762.5|10760.5|10759|10757|3
1612555800000|2021-02-05 20:10:00|10762.5|10760.5|10763|10761|10764.5|10762.5|10761|10759|13
1612556100000|2021-02-05 20:15:00|10762.5|10760.5|10763.5|10761.5|10767|10765|10762|10760|12
1612556400000|2021-02-05 20:20:00|10763|10761|10763.5|10761.5|10766|10764|10763|10761|11
1612556700000|2021-02-05 20:25:00|10763|10761|10762|10760|10765|10763|10760.5|10758.5|18
1612557000000|2021-02-05 20:30:00|10762.5|10760.5|10764|10762|10764.5|10762.5|10761|10759|6
1612557300000|2021-02-05 20:35:00|10764.5|10762.5|10763|10761|10766|10764|10762|10760|5
1612557600000|2021-02-05 20:40:00|10762.5|10760.5|10761|10759|10764|10762|10760|10758|14
1612557900000|2021-02-05 20:45:00|10761.5|10759.5|10756|10754|10763.5|10761.5|10756|10754|64
1612558200000|2021-02-05 20:50:00|10756.5|10754.5|10755.5|10753.5|10759|10757|10755.5|10753.5|21
1612558500000|2021-02-05 20:55:00|10756|10754|10768.9|10762.9|10770|10768|10751|10749|78
1612558800000|2021-02-05 21:00:00|10768.5|10762.5|10770.9|10764.9|10773|10767|10765.5|10759.5|0
1612559100000|2021-02-05 21:05:00|10770.8|10764.8|10773.8|10767.8|10773.8|10767.8|10769.9|10763.9|0
1612559400000|2021-02-05 21:10:00|10774.3|10768.3|10776|10770|10776.9|10770.9|10773|10767|0
1612559700000|2021-02-05 21:15:00|10775.8|10769.8|10775.7|10769.7|10776.3|10770.3|10775.7|10769.7|0
1612560000000|2021-02-05 21:20:00|10775.9|10769.9|10776.1|10770.1|10776.3|10770.3|10775.7|10769.7|0
1612560300000|2021-02-05 21:25:00|10775.9|10769.9|10775.7|10769.7|10776.3|10770.3|10775.7|10769.7|0
1612560600000|2021-02-05 21:30:00|10775.5|10769.5|10775.6|10769.6|10775.6|10769.6|10773.3|10767.3|0
1612560900000|2021-02-05 21:35:00|10775.5|10769.5|10775.6|10769.6|10776.1|10770.1|10774.5|10768.5|0
1612561200000|2021-02-05 21:40:00|10775.7|10769.7|10776.2|10770.2|10776.6|10770.6|10775.6|10769.6|0
1612561500000|2021-02-05 21:45:00|10776.6|10770.6|10778.2|10772.2|10778.9|10772.9|10775.6|10769.6|0
1612561800000|2021-02-05 21:50:00|10778.3|10772.3|10777.7|10771.7|10778.9|10772.9|10777.7|10771.7|0
1612562100000|2021-02-05 21:55:00|10777.8|10771.8|10777|10771|10778.4|10772.4|10776.9|10770.9|0
1612738800000|2021-02-07 23:00:00|10797.3|10791.3|10793.6|10787.6|10799.7|10793.7|10793.6|10787.6|0
1612739100000|2021-02-07 23:05:00|10793.4|10787.4|10791.3|10785.3|10793.6|10787.6|10788.2|10782.2|0
1612739400000|2021-02-07 23:10:00|10791.1|10785.1|10793.6|10787.6|10795.2|10789.2|10790.3|10784.3|0
1612739700000|2021-02-07 23:15:00|10793.7|10787.7|10791.9|10785.9|10795.7|10789.7|10789.8|10783.8|0
1612740000000|2021-02-07 23:20:00|10792.1|10786.1|10792.6|10786.6|10795.2|10789.2|10790.8|10784.8|0
1612740300000|2021-02-07 23:25:00|10792.7|10786.7|10791.2|10785.2|10793.1|10787.1|10790.3|10784.3|0
1612740600000|2021-02-07 23:30:00|10791.5|10785.5|10786|10780|10791.5|10785.5|10783.9|10777.9|0
1612740900000|2021-02-07 23:35:00|10786.1|10780.1|10788.3|10782.3|10788.3|10782.3|10784.4|10778.4|0
1612741200000|2021-02-07 23:40:00|10787.8|10781.8|10794.3|10788.3|10794.3|10788.3|10787.6|10781.6|0
1612741500000|2021-02-07 23:45:00|10794.6|10788.6|10793.9|10787.9|10795.3|10789.3|10792.1|10786.1|0
1612741800000|2021-02-07 23:50:00|10793.8|10787.8|10794.4|10788.4|10794.4|10788.4|10792.1|10786.1|0
1612742100000|2021-02-07 23:55:00|10794.5|10788.5|10789.5|10783.5|10795.5|10789.5|10787.7|10781.7|0
1612742400000|2021-02-08 00:00:00|10789.4|10783.4|10784.5|10778.5|10789.4|10783.4|10780.7|10774.7|0
1612742700000|2021-02-08 00:05:00|10784.3|10778.3|10785.6|10779.6|10790.3|10784.3|10782.8|10776.8|0
1612743000000|2021-02-08 00:10:00|10785.5|10779.5|10789.5|10783.5|10790|10784|10781.7|10775.7|0
1612743300000|2021-02-08 00:15:00|10789.6|10783.6|10812.6|10806.6|10817.2|10811.2|10787.3|10781.3|0
1612743600000|2021-02-08 00:20:00|10812.7|10806.7|10819.1|10813.1|10821.1|10815.1|10809.4|10803.4|0
1612743900000|2021-02-08 00:25:00|10819.9|10813.9|10816.4|10810.4|10821|10815|10813.9|10807.9|0
1612744200000|2021-02-08 00:30:00|10816.3|10810.3|10816.8|10810.8|10822.3|10816.3|10814|10808|0
1612744500000|2021-02-08 00:35:00|10817.9|10811.9|10816.9|10810.9|10821.4|10815.4|10812.2|10806.2|0
1612744800000|2021-02-08 00:40:00|10816.8|10810.8|10819|10813|10822.7|10816.7|10816.8|10810.8|0
1612745100000|2021-02-08 00:45:00|10818.6|10812.6|10819|10813|10821.3|10815.3|10816.7|10810.7|0
1612745400000|2021-02-08 00:50:00|10819.8|10813.8|10817.8|10811.8|10821.4|10815.4|10816.6|10810.6|0
1612745700000|2021-02-08 00:55:00|10818.1|10812.1|10812.1|10806.1|10818.9|10812.9|10810.9|10804.9|0
1612746000000|2021-02-08 01:00:00|10811.7|10805.7|10809.8|10803.8|10812.1|10806.1|10807.3|10801.3|0
1612746300000|2021-02-08 01:05:00|10810.2|10804.2|10814.7|10808.7|10814.8|10808.8|10809.8|10803.8|0
1612746600000|2021-02-08 01:10:00|10814.8|10808.8|10814.8|10808.8|10817.1|10811.1|10812.4|10806.4|0
1612746900000|2021-02-08 01:15:00|10815.2|10809.2|10823.1|10817.1|10824.3|10818.3|10815.2|10809.2|0
1612747200000|2021-02-08 01:20:00|10822.7|10816.7|10821.5|10815.5|10824.4|10818.4|10819.2|10813.2|0
1612747500000|2021-02-08 01:25:00|10822.3|10816.3|10825.3|10819.3|10825.4|10819.4|10820.7|10814.7|0
1612747800000|2021-02-08 01:30:00|10825.7|10819.7|10824.6|10818.6|10827.6|10821.6|10822.5|10816.5|0
1612748100000|2021-02-08 01:35:00|10824.5|10818.5|10819.9|10813.9|10826.8|10820.8|10819.9|10813.9|0
1612748400000|2021-02-08 01:40:00|10820|10814|10819.9|10813.9|10823.5|10817.5|10819.9|10813.9|0
1612748700000|2021-02-08 01:45:00|10819.8|10813.8|10820.1|10814.1|10822.2|10816.2|10817.5|10811.5|0
1612749000000|2021-02-08 01:50:00|10820|10814|10824.3|10818.3|10825.4|10819.4|10817.7|10811.7|0
1612749300000|2021-02-08 01:55:00|10824.2|10818.2|10826.7|10820.7|10826.8|10820.8|10824.2|10818.2|0
1612749600000|2021-02-08 02:00:00|10826.6|10820.6|10826.8|10820.8|10829.1|10823.1|10824.3|10818.3|0
1612749900000|2021-02-08 02:05:00|10827.9|10821.9|10828.9|10822.9|10831.3|10825.3|10826.6|10820.6|0
1612750200000|2021-02-08 02:10:00|10828.2|10822.2|10824.4|10818.4|10829|10823|10824.3|10818.3|0
1612750500000|2021-02-08 02:15:00|10824.3|10818.3|10824.5|10818.5|10824.5|10818.5|10820.8|10814.8|0
1612750800000|2021-02-08 02:20:00|10824.6|10818.6|10826.6|10820.6|10826.9|10820.9|10824.4|10818.4|0
1612751100000|2021-02-08 02:25:00|10826.7|10820.7|10824.2|10818.2|10826.7|10820.7|10824.2|10818.2|0
1612751400000|2021-02-08 02:30:00|10824.3|10818.3|10829|10823|10831.6|10825.6|10824.3|10818.3|0
1612751700000|2021-02-08 02:35:00|10829.1|10823.1|10823.7|10817.7|10829.1|10823.1|10823.7|10817.7|0
1612752000000|2021-02-08 02:40:00|10823.8|10817.8|10823.9|10817.9|10826.1|10820.1|10823.7|10817.7|0
1612752300000|2021-02-08 02:45:00|10824.7|10818.7|10827.4|10821.4|10828.5|10822.5|10824.7|10818.7|0
1612752600000|2021-02-08 02:50:00|10828.2|10822.2|10829.6|10823.6|10830.8|10824.8|10827.3|10821.3|0
1612752900000|2021-02-08 02:55:00|10829.7|10823.7|10831.9|10825.9|10831.9|10825.9|10829.5|10823.5|0
1612753200000|2021-02-08 03:00:00|10831.5|10825.5|10829.6|10823.6|10831.5|10825.5|10827.2|10821.2|0
1612753500000|2021-02-08 03:05:00|10830.4|10824.4|10829.6|10823.6|10831.9|10825.9|10827.2|10821.2|0
1612753800000|2021-02-08 03:10:00|10829.5|10823.5|10830.8|10824.8|10831.9|10825.9|10829.5|10823.5|0
1612754100000|2021-02-08 03:15:00|10831.2|10825.2|10830.8|10824.8|10832.1|10826.1|10829.7|10823.7|0
1612754400000|2021-02-08 03:20:00|10831.2|10825.2|10827.3|10821.3|10832|10826|10827.2|10821.2|0
1612754700000|2021-02-08 03:25:00|10827.7|10821.7|10824.8|10818.8|10828.4|10822.4|10823.7|10817.7|0
1612755000000|2021-02-08 03:30:00|10824.7|10818.7|10826.1|10820.1|10827.2|10821.2|10822.4|10816.4|0
1612755300000|2021-02-08 03:35:00|10825.7|10819.7|10825.1|10819.1|10827.4|10821.4|10825|10819|0
1612755600000|2021-02-08 03:40:00|10825.5|10819.5|10825|10819|10827.4|10821.4|10825|10819|0
1612755900000|2021-02-08 03:45:00|10824.9|10818.9|10820.3|10814.3|10825|10819|10820.1|10814.1|0
1612756200000|2021-02-08 03:50:00|10820.2|10814.2|10823|10817|10825.3|10819.3|10820.2|10814.2|0
1612756500000|2021-02-08 03:55:00|10823.4|10817.4|10823|10817|10825.2|10819.2|10822.9|10816.9|0
1612756800000|2021-02-08 04:00:00|10822.7|10816.7|10820.1|10814.1|10822.7|10816.7|10820.1|10814.1|0
1612757100000|2021-02-08 04:05:00|10820|10814|10822.2|10816.2|10822.2|10816.2|10819.8|10813.8|0
1612757400000|2021-02-08 04:10:00|10821.8|10815.8|10819.8|10813.8|10822.2|10816.2|10819.8|10813.8|0
1612757700000|2021-02-08 04:15:00|10819.9|10813.9|10817.6|10811.6|10822.2|10816.2|10816.3|10810.3|0
1612758000000|2021-02-08 04:20:00|10817.5|10811.5|10815.1|10809.1|10819.8|10813.8|10815.1|10809.1|0
1612758300000|2021-02-08 04:25:00|10815.2|10809.2|10815.1|10809.1|10815.2|10809.2|10812.8|10806.8|0
1612758600000|2021-02-08 04:30:00|10815.2|10809.2|10815.1|10809.1|10815.2|10809.2|10812.8|10806.8|0
1612758900000|2021-02-08 04:35:00|10815|10809|10812.8|10806.8|10815|10809|10812.7|10806.7|0
1612759200000|2021-02-08 04:40:00|10813.2|10807.2|10815.2|10809.2|10815.2|10809.2|10812.8|10806.8|0
1612759500000|2021-02-08 04:45:00|10815.1|10809.1|10815.1|10809.1|10815.1|10809.1|10812.8|10806.8|0
1612759800000|2021-02-08 04:50:00|10815|10809|10812.9|10806.9|10815|10809|10811.7|10805.7|0
1612760100000|2021-02-08 04:55:00|10813|10807|10813|10807|10813|10807|10810.6|10804.6|0
1612760400000|2021-02-08 05:00:00|10813.4|10807.4|10817.6|10811.6|10817.6|10811.6|10813.4|10807.4|0
1612760700000|2021-02-08 05:05:00|10817.2|10811.2|10815.2|10809.2|10817.6|10811.6|10815.1|10809.1|0
1612761000000|2021-02-08 05:10:00|10815.3|10809.3|10812.7|10806.7|10815.3|10809.3|10810.3|10804.3|0
1612761300000|2021-02-08 05:15:00|10812.8|10806.8|10815.2|10809.2|10815.2|10809.2|10810.4|10804.4|0
1612761600000|2021-02-08 05:20:00|10815.1|10809.1|10812.4|10806.4|10815.1|10809.1|10807.7|10801.7|0
1612761900000|2021-02-08 05:25:00|10812.3|10806.3|10812.3|10806.3|10812.4|10806.4|10811.1|10805.1|0
1612762200000|2021-02-08 05:30:00|10812.7|10806.7|10812.1|10806.1|10814.5|10808.5|10809.8|10803.8|0
1612762500000|2021-02-08 05:35:00|10812.2|10806.2|10809.8|10803.8|10812.2|10806.2|10809.7|10803.7|0
1612762800000|2021-02-08 05:40:00|10809.7|10803.7|10809.8|10803.8|10810.9|10804.9|10807.4|10801.4|0
1612763100000|2021-02-08 05:45:00|10809.7|10803.7|10809.7|10803.7|10812.1|10806.1|10807.4|10801.4|0
1612763400000|2021-02-08 05:50:00|10808.9|10802.9|10807.4|10801.4|10809.7|10803.7|10805|10799|0
1612763700000|2021-02-08 05:55:00|10808.1|10802.1|10814.2|10808.2|10814.3|10808.3|10808.1|10802.1|0
1612764000000|2021-02-08 06:00:00|10814.3|10808.3|10816.6|10810.6|10818.9|10812.9|10811.9|10805.9|0
1612764300000|2021-02-08 06:05:00|10816.5|10810.5|10817.9|10811.9|10819.1|10813.1|10816.5|10810.5|0
1612764600000|2021-02-08 06:10:00|10818.3|10812.3|10817|10811|10819.1|10813.1|10814.4|10808.4|0
1612764900000|2021-02-08 06:15:00|10816.9|10810.9|10819.2|10813.2|10819.3|10813.3|10816.9|10810.9|0
1612765200000|2021-02-08 06:20:00|10819.3|10813.3|10821.5|10815.5|10821.5|10815.5|10819.2|10813.2|0
1612765500000|2021-02-08 06:25:00|10821.1|10815.1|10821.3|10815.3|10821.5|10815.5|10819.2|10813.2|0
1612765800000|2021-02-08 06:30:00|10821.2|10815.2|10821.2|10815.2|10821.2|10815.2|10819|10813|0
1612766100000|2021-02-08 06:35:00|10820.4|10814.4|10821.1|10815.1|10823.4|10817.4|10818.9|10812.9|0
1612766400000|2021-02-08 06:40:00|10821.2|10815.2|10821|10815|10823.4|10817.4|10821|10815|0
1612766700000|2021-02-08 06:45:00|10821.1|10815.1|10818.1|10812.1|10821.2|10815.2|10818.1|10812.1|0
1612767000000|2021-02-08 06:50:00|10818.9|10812.9|10818.1|10812.1|10820.4|10814.4|10818.1|10812.1|0
1612767300000|2021-02-08 06:55:00|10818.5|10812.5|10815.7|10809.7|10819.3|10813.3|10815.7|10809.7|0
1612767600000|2021-02-08 07:00:00|10812|10810|10802.5|10800.5|10812.5|10810.5|10795|10793|137
1612767900000|2021-02-08 07:05:00|10802|10800|10799|10797|10802|10800|10795.5|10793.5|49
1612768200000|2021-02-08 07:10:00|10798.5|10796.5|10796.5|10794.5|10799|10797|10794|10792|38
1612768500000|2021-02-08 07:15:00|10796|10794|10792|10790|10798.5|10796.5|10792|10790|17
1612768800000|2021-02-08 07:20:00|10791.5|10789.5|10784.5|10782.5|10791.5|10789.5|10783.5|10781.5|23
1612769100000|2021-02-08 07:25:00|10785|10783|10786|10784|10787.5|10785.5|10782|10780|31
1612769400000|2021-02-08 07:30:00|10785.5|10783.5|10784|10782|10794|10792|10784|10782|50
1612769700000|2021-02-08 07:35:00|10784.5|10782.5|10791.5|10789.5|10792|10790|10784.5|10782.5|58
1612770000000|2021-02-08 07:40:00|10792|10790|10788|10786|10792|10790|10785|10783|28
1612770300000|2021-02-08 07:45:00|10787.5|10785.5|10788.5|10786.5|10792.5|10790.5|10786.5|10784.5|51
1612770600000|2021-02-08 07:50:00|10788|10786|10791|10789|10792|10790|10787|10785|50
1612770900000|2021-02-08 07:55:00|10789.5|10787.5|10793|10791|10793.5|10791.5|10781|10779|111
1612771200000|2021-02-08 08:00:00|10794|10792|10799|10797|10805|10803|10791.5|10789.5|920
1612771500000|2021-02-08 08:05:00|10800|10798|10804.5|10802.5|10812.5|10810.5|10789.5|10787.5|533
1612771800000|2021-02-08 08:10:00|10805|10803|10803|10801|10806.5|10804.5|10797.5|10795.5|510
1612772100000|2021-02-08 08:15:00|10804|10802|10792|10790|10805.5|10803.5|10791|10789|316
1612772400000|2021-02-08 08:20:00|10792.5|10790.5|10798|10796|10803|10801|10790.5|10788.5|264
1612772700000|2021-02-08 08:25:00|10798.5|10796.5|10799.5|10797.5|10803.5|10801.5|10796|10794|276
1612773000000|2021-02-08 08:30:00|10800|10798|10800|10798|10806|10804|10797|10795|193
1612773300000|2021-02-08 08:35:00|10800.5|10798.5|10792.5|10790.5|10802|10800|10791|10789|143
1612773600000|2021-02-08 08:40:00|10791.2|10789.2|10792.2|10790.2|10795.2|10793.2|10787.2|10785.2|194
1612773900000|2021-02-08 08:45:00|10791.7|10789.7|10797.7|10795.7|10800.7|10798.7|10789.2|10787.2|261
1612774200000|2021-02-08 08:50:00|10797.2|10795.2|10800.7|10798.7|10803.7|10801.7|10795.2|10793.2|182
1612774500000|2021-02-08 08:55:00|10801.2|10799.2|10813.7|10811.7|10815.2|10813.2|10799.2|10797.2|220
1612774800000|2021-02-08 09:00:00|10813.2|10811.2|10812.2|10810.2|10817.2|10815.2|10811.7|10809.7|157
1612775100000|2021-02-08 09:05:00|10812.7|10810.7|10814.2|10812.2|10818.2|10816.2|10812.7|10810.7|151
1612775400000|2021-02-08 09:10:00|10813.7|10811.7|10812.2|10810.2|10816.7|10814.7|10809.2|10807.2|284
1612775700000|2021-02-08 09:15:00|10812.7|10810.7|10811.7|10809.7|10815.7|10813.7|10810.7|10808.7|46
1612776000000|2021-02-08 09:20:00|10812.2|10810.2|10808.2|10806.2|10812.7|10810.7|10805.7|10803.7|225
1612776300000|2021-02-08 09:25:00|10808.7|10806.7|10808.2|10806.2|10811.2|10809.2|10805.7|10803.7|91
1612776600000|2021-02-08 09:30:00|10808.7|10806.7|10806.7|10804.7|10809.7|10807.7|10799.2|10797.2|192
1612776900000|2021-02-08 09:35:00|10807.2|10805.2|10808.2|10806.2|10810.2|10808.2|10805.2|10803.2|68
1612777200000|2021-02-08 09:40:00|10808.7|10806.7|10811.7|10809.7|10816.2|10814.2|10808.7|10806.7|105
1612777500000|2021-02-08 09:45:00|10812.2|10810.2|10816.2|10814.2|10816.7|10814.7|10809.2|10807.2|222
1612777800000|2021-02-08 09:50:00|10815.2|10813.2|10813.2|10811.2|10817.2|10815.2|10812.2|10810.2|150
1612778100000|2021-02-08 09:55:00|10813.7|10811.7|10809.2|10807.2|10815.7|10813.7|10808.2|10806.2|157
1612778400000|2021-02-08 10:00:00|10809.7|10807.7|10811.2|10809.2|10814.7|10812.7|10809.2|10807.2|159
1612778700000|2021-02-08 10:05:00|10811.7|10809.7|10810.2|10808.2|10813.2|10811.2|10809.7|10807.7|76
1612779000000|2021-02-08 10:10:00|10809.7|10807.7|10812.7|10810.7|10814.2|10812.2|10808.2|10806.2|99
1612779300000|2021-02-08 10:15:00|10813.2|10811.2|10812.2|10810.2|10813.2|10811.2|10808.7|10806.7|61
1612779600000|2021-02-08 10:20:00|10811.7|10809.7|10809.2|10807.2|10811.7|10809.7|10808.2|10806.2|35
1612779900000|2021-02-08 10:25:00|10808.7|10806.7|10810.2|10808.2|10812.2|10810.2|10805.2|10803.2|78
1612780200000|2021-02-08 10:30:00|10809.7|10807.7|10808.2|10806.2|10810.2|10808.2|10805.7|10803.7|58
1612780500000|2021-02-08 10:35:00|10807.7|10805.7|10808.7|10806.7|10812.7|10810.7|10807.7|10805.7|185
1612780800000|2021-02-08 10:40:00|10808.2|10806.2|10801.7|10799.7|10809.2|10807.2|10800.2|10798.2|122
1612781100000|2021-02-08 10:45:00|10801.2|10799.2|10796.7|10794.7|10801.7|10799.7|10794.7|10792.7|157
1612781400000|2021-02-08 10:50:00|10797.2|10795.2|10796.7|10794.7|10797.2|10795.2|10794.2|10792.2|147
1612781700000|2021-02-08 10:55:00|10797.2|10795.2|10795.2|10793.2|10799.7|10797.7|10794.2|10792.2|127
1612782000000|2021-02-08 11:00:00|10795.7|10793.7|10797.7|10795.7|10799.7|10797.7|10794.2|10792.2|134
1612782300000|2021-02-08 11:05:00|10798.2|10796.2|10799.7|10797.7|10799.7|10797.7|10794.2|10792.2|136
1612782600000|2021-02-08 11:10:00|10800.2|10798.2|10800.2|10798.2|10803.2|10801.2|10799.7|10797.7|113
1612782900000|2021-02-08 11:15:00|10800.7|10798.7|10800.2|10798.2|10801.7|10799.7|10797.2|10795.2|147
1612783200000|2021-02-08 11:20:00|10800.7|10798.7|10812.2|10810.2|10815.2|10813.2|10798.7|10796.7|418
1612783500000|2021-02-08 11:25:00|10811.7|10809.7|10809.2|10807.2|10812.2|10810.2|10808.7|10806.7|63
1612783800000|2021-02-08 11:30:00|10810.2|10808.2|10811.2|10809.2|10812.2|10810.2|10808.7|10806.7|86
1612784100000|2021-02-08 11:35:00|10811.7|10809.7|10809.7|10807.7|10811.7|10809.7|10806.7|10804.7|66
1612784400000|2021-02-08 11:40:00|10809.2|10807.2|10806.7|10804.7|10812.7|10810.7|10806.2|10804.2|55
1612784700000|2021-02-08 11:45:00|10806.2|10804.2|10805.2|10803.2|10809.2|10807.2|10805.2|10803.2|61
1612785000000|2021-02-08 11:50:00|10805.7|10803.7|10807.7|10805.7|10811.2|10809.2|10804.2|10802.2|199
1612785300000|2021-02-08 11:55:00|10808.2|10806.2|10815.7|10813.7|10816.2|10814.2|10807.2|10805.2|126
1612785600000|2021-02-08 12:00:00|10816.2|10814.2|10813.7|10811.7|10818.2|10816.2|10813.2|10811.2|97
1612785900000|2021-02-08 12:05:00|10814.2|10812.2|10816.7|10814.7|10816.7|10814.7|10812.2|10810.2|74
1612786200000|2021-02-08 12:10:00|10817.2|10815.2|10816.7|10814.7|10817.7|10815.7|10815.7|10813.7|34
1612786500000|2021-02-08 12:15:00|10817.2|10815.2|10815.7|10813.7|10817.2|10815.2|10813.7|10811.7|61
1612786800000|2021-02-08 12:20:00|10815.2|10813.2|10819.7|10817.7|10819.7|10817.7|10814.2|10812.2|75
1612787100000|2021-02-08 12:25:00|10819.2|10817.2|10821.7|10819.7|10822.2|10820.2|10818.7|10816.7|64
1612787400000|2021-02-08 12:30:00|10821.2|10819.2|10825.7|10823.7|10826.2|10824.2|10819.2|10817.2|69
1612787700000|2021-02-08 12:35:00|10825.2|10823.2|10828.2|10826.2|10829.7|10827.7|10824.2|10822.2|101
1612788000000|2021-02-08 12:40:00|10826.4|10824.4|10825.9|10823.9|10829.4|10827.4|10823.9|10821.9|57
1612788300000|2021-02-08 12:45:00|10826.4|10824.4|10825.4|10823.4|10827.4|10825.4|10823.9|10821.9|84
1612788600000|2021-02-08 12:50:00|10825.9|10823.9|10823.9|10821.9|10826.9|10824.9|10822.9|10820.9|66
1612788900000|2021-02-08 12:55:00|10824.4|10822.4|10832.9|10830.9|10834.4|10832.4|10824.4|10822.4|233
1612789200000|2021-02-08 13:00:00|10833.4|10831.4|10831.4|10829.4|10834.4|10832.4|10829.9|10827.9|148
1612789500000|2021-02-08 13:05:00|10832.4|10830.4|10836.4|10834.4|10836.4|10834.4|10830.4|10828.4|139
1612789800000|2021-02-08 13:10:00|10835.9|10833.9|10841.4|10839.4|10843.4|10841.4|10834.4|10832.4|209
1612790100000|2021-02-08 13:15:00|10841.9|10839.9|10842.9|10840.9|10846.4|10844.4|10840.9|10838.9|141
1612790400000|2021-02-08 13:20:00|10843.4|10841.4|10843.9|10841.9|10845.4|10843.4|10841.4|10839.4|207
1612790700000|2021-02-08 13:25:00|10844.4|10842.4|10841.4|10839.4|10845.4|10843.4|10840.4|10838.4|164
1612791000000|2021-02-08 13:30:00|10840.9|10838.9|10840.4|10838.4|10842.4|10840.4|10838.4|10836.4|109
1612791300000|2021-02-08 13:35:00|10839.9|10837.9|10839.4|10837.4|10841.4|10839.4|10838.4|10836.4|72
1612791600000|2021-02-08 13:40:00|10839.9|10837.9|10843.9|10841.9|10843.9|10841.9|10837.9|10835.9|174
1612791900000|2021-02-08 13:45:00|10844.4|10842.4|10840.9|10838.9|10844.4|10842.4|10837.4|10835.4|101
1612792200000|2021-02-08 13:50:00|10840.4|10838.4|10839.4|10837.4|10840.4|10838.4|10833.4|10831.4|125
1612792500000|2021-02-08 13:55:00|10838.9|10836.9|10841.4|10839.4|10841.4|10839.4|10837.9|10835.9|93
1612792800000|2021-02-08 14:00:00|10840.9|10838.9|10839.4|10837.4|10840.9|10838.9|10837.4|10835.4|141
1612793100000|2021-02-08 14:05:00|10838.4|10836.4|10836.9|10834.9|10839.4|10837.4|10833.4|10831.4|159
1612793400000|2021-02-08 14:10:00|10837.4|10835.4|10839.4|10837.4|10839.9|10837.9|10835.4|10833.4|141
1612793700000|2021-02-08 14:15:00|10839.9|10837.9|10835.9|10833.9|10840.4|10838.4|10834.4|10832.4|127
1612794000000|2021-02-08 14:20:00|10835.4|10833.4|10832.9|10830.9|10837.4|10835.4|10832.4|10830.4|118
1612794300000|2021-02-08 14:25:00|10833.4|10831.4|10829.4|10827.4|10833.4|10831.4|10828.4|10826.4|103
1612794600000|2021-02-08 14:30:00|10829.9|10827.9|10823.9|10821.9|10831.4|10829.4|10818.4|10816.4|402
1612794900000|2021-02-08 14:35:00|10824.4|10822.4|10817.4|10815.4|10825.4|10823.4|10816.4|10814.4|141
1612795200000|2021-02-08 14:40:00|10818.4|10816.4|10818.4|10816.4|10819.9|10817.9|10815.4|10813.4|183
1612795500000|2021-02-08 14:45:00|10818.9|10816.9|10817.4|10815.4|10821.4|10819.4|10815.4|10813.4|139
1612795800000|2021-02-08 14:50:00|10817.9|10815.9|10815.9|10813.9|10820.4|10818.4|10814.9|10812.9|148
1612796100000|2021-02-08 14:55:00|10815.4|10813.4|10818.4|10816.4|10825.4|10823.4|10814.9|10812.9|249
1612796400000|2021-02-08 15:00:00|10818.9|10816.9|10817.9|10815.9|10820.4|10818.4|10815.9|10813.9|178
1612796700000|2021-02-08 15:05:00|10818.4|10816.4|10809.4|10807.4|10818.9|10816.9|10808.9|10806.9|210
1612797000000|2021-02-08 15:10:00|10809.1|10807.1|10805.1|10803.1|10812.1|10810.1|10802.1|10800.1|264
1612797300000|2021-02-08 15:15:00|10804.1|10802.1|10799.1|10797.1|10804.1|10802.1|10798.1|10796.1|665
1612797600000|2021-02-08 15:20:00|10799.6|10797.6|10786.1|10784.1|10799.6|10797.6|10786.1|10784.1|288
1612797900000|2021-02-08 15:25:00|10786.6|10784.6|10786.1|10784.1|10786.6|10784.6|10781.1|10779.1|310
1612798200000|2021-02-08 15:30:00|10785.6|10783.6|10799.1|10797.1|10799.1|10797.1|10785.1|10783.1|488
1612798500000|2021-02-08 15:35:00|10798.6|10796.6|10797.1|10795.1|10798.6|10796.6|10792.1|10790.1|164
1612798800000|2021-02-08 15:40:00|10797.6|10795.6|10800.6|10798.6|10802.1|10800.1|10797.1|10795.1|105
1612799100000|2021-02-08 15:45:00|10801.1|10799.1|10802.6|10800.6|10806.1|10804.1|10799.6|10797.6|209
1612799400000|2021-02-08 15:50:00|10803.1|10801.1|10794.6|10792.6|10805.1|10803.1|10793.1|10791.1|220
1612799700000|2021-02-08 15:55:00|10794.1|10792.1|10797.1|10795.1|10798.6|10796.6|10791.6|10789.6|164
1612800000000|2021-02-08 16:00:00|10796.6|10794.6|10800.1|10798.1|10803.1|10801.1|10796.1|10794.1|273
1612800300000|2021-02-08 16:05:00|10800.6|10798.6|10793.1|10791.1|10801.1|10799.1|10792.1|10790.1|240
1612800600000|2021-02-08 16:10:00|10793.6|10791.6|10790.6|10788.6|10794.6|10792.6|10789.1|10787.1|207
1612800900000|2021-02-08 16:15:00|10791.1|10789.1|10790.1|10788.1|10793.1|10791.1|10789.1|10787.1|279
1612801200000|2021-02-08 16:20:00|10789.6|10787.6|10792.1|10790.1|10795.1|10793.1|10784.1|10782.1|869
1612801500000|2021-02-08 16:25:00|10791.6|10789.6|10783.1|10781.1|10793.1|10791.1|10780.6|10778.6|1474
1612801800000|2021-02-08 16:30:00|10782.6|10780.6|10768.6|10766.6|10782.6|10780.6|10768.6|10766.6|919
1612802100000|2021-02-08 16:35:00|10768.1|10766.1|10760.1|10758.1|10768.6|10766.6|10760.1|10758.1|267
1612802400000|2021-02-08 16:40:00|10761.1|10759.1|10756.1|10754.1|10763.1|10761.1|10755.6|10753.6|149
1612802700000|2021-02-08 16:45:00|10755.6|10753.6|10765.1|10763.1|10765.1|10763.1|10755.1|10753.1|83
1612803000000|2021-02-08 16:50:00|10765.6|10763.6|10761.6|10759.6|10767.1|10765.1|10761.1|10759.1|185
1612803300000|2021-02-08 16:55:00|10762.1|10760.1|10762.1|10760.1|10765.1|10763.1|10761.1|10759.1|551
1612803600000|2021-02-08 17:00:00|10762.6|10760.6|10764.6|10762.6|10764.6|10762.6|10762.6|10760.6|12
1612803900000|2021-02-08 17:05:00|10764.1|10762.1|10765.6|10763.6|10766.6|10764.6|10764.1|10762.1|16
1612804200000|2021-02-08 17:10:00|10766.1|10764.1|10768.6|10766.6|10769.1|10767.1|10765.6|10763.6|44
1612804500000|2021-02-08 17:15:00|10769.1|10767.1|10771.1|10769.1|10772.1|10770.1|10768.6|10766.6|44
1612804800000|2021-02-08 17:20:00|10770.6|10768.6|10770.1|10768.1|10773.1|10771.1|10770.1|10768.1|59
1612805100000|2021-02-08 17:25:00|10769.6|10767.6|10770.6|10768.6|10771.1|10769.1|10769.1|10767.1|19
1612805400000|2021-02-08 17:30:00|10770.1|10768.1|10767.6|10765.6|10770.6|10768.6|10766.1|10764.1|46
1612805700000|2021-02-08 17:35:00|10768.1|10766.1|10764.1|10762.1|10768.1|10766.1|10763.1|10761.1|30
1612806000000|2021-02-08 17:40:00|10764.6|10762.6|10762.6|10760.6|10765.1|10763.1|10762.6|10760.6|1012
1612806300000|2021-02-08 17:45:00|10762.1|10760.1|10765.6|10763.6|10767.1|10765.1|10761.6|10759.6|38
1612806600000|2021-02-08 17:50:00|10766.1|10764.1|10764.1|10762.1|10766.1|10764.1|10763.1|10761.1|23
1612806900000|2021-02-08 17:55:00|10764.6|10762.6|10757.6|10755.6|10764.6|10762.6|10757.1|10755.1|92
1612807200000|2021-02-08 18:00:00|10758.6|10756.6|10761.6|10759.6|10764.6|10762.6|10757.1|10755.1|135
1612807500000|2021-02-08 18:05:00|10762.1|10760.1|10764.6|10762.6|10764.6|10762.6|10761.1|10759.1|18
1612807800000|2021-02-08 18:10:00|10765.1|10763.1|10764.6|10762.6|10769.1|10767.1|10764.6|10762.6|13
1612808100000|2021-02-08 18:15:00|10765.1|10763.1|10768.1|10766.1|10768.1|10766.1|10764.6|10762.6|11
1612808400000|2021-02-08 18:20:00|10767.6|10765.6|10767.6|10765.6|10769.1|10767.1|10766.1|10764.1|14
1612808700000|2021-02-08 18:25:00|10768.1|10766.1|10765.1|10763.1|10768.1|10766.1|10765.1|10763.1|25
1612809000000|2021-02-08 18:30:00|10765.6|10763.6|10764.6|10762.6|10765.6|10763.6|10764.6|10762.6|0
1612809300000|2021-02-08 18:35:00|10764.1|10762.1|10766.1|10764.1|10766.6|10764.6|10763.6|10761.6|13
1612809600000|2021-02-08 18:40:00|10766.6|10764.6|10766.6|10764.6|10767.6|10765.6|10766.1|10764.1|2
1612809900000|2021-02-08 18:45:00|10766.1|10764.1|10764.1|10762.1|10767.6|10765.6|10763.1|10761.1|9
1612810200000|2021-02-08 18:50:00|10763.6|10761.6|10758.6|10756.6|10764.6|10762.6|10758.6|10756.6|63
1612810500000|2021-02-08 18:55:00|10758.1|10756.1|10762.6|10760.6|10764.6|10762.6|10758.1|10756.1|11
1612810800000|2021-02-08 19:00:00|10763.1|10761.1|10763.6|10761.6|10764.6|10762.6|10762.6|10760.6|2
1612811100000|2021-02-08 19:05:00|10764.1|10762.1|10764.6|10762.6|10765.1|10763.1|10763.6|10761.6|1
1612811400000|2021-02-08 19:10:00|10765.1|10763.1|10766.1|10764.1|10766.6|10764.6|10765.1|10763.1|2
1612811700000|2021-02-08 19:15:00|10767.1|10765.1|10766.6|10764.6|10769.1|10767.1|10766.1|10764.1|27
1612812000000|2021-02-08 19:20:00|10767.1|10765.1|10768.1|10766.1|10769.1|10767.1|10766.6|10764.6|7
1612812300000|2021-02-08 19:25:00|10768.6|10766.6|10768.1|10766.1|10769.6|10767.6|10766.6|10764.6|4
1612812600000|2021-02-08 19:30:00|10767.6|10765.6|10773.6|10771.6|10773.6|10771.6|10767.1|10765.1|8
1612812900000|2021-02-08 19:35:00|10773.1|10771.1|10770.6|10768.6|10773.1|10771.1|10770.1|10768.1|18
1612813200000|2021-02-08 19:40:00|10770.1|10768.1|10772.1|10770.1|10772.1|10770.1|10768.6|10766.6|4
1612813500000|2021-02-08 19:45:00|10771.6|10769.6|10769.6|10767.6|10771.6|10769.6|10768.6|10766.6|3
1612813800000|2021-02-08 19:50:00|10770.1|10768.1|10771.1|10769.1|10771.6|10769.6|10769.6|10767.6|11
1612814100000|2021-02-08 19:55:00|10772.1|10770.1|10771.6|10769.6|10773.1|10771.1|10770.6|10768.6|20
1612814400000|2021-02-08 20:00:00|10771.1|10769.1|10774.1|10772.1|10774.6|10772.6|10771.1|10769.1|4
1612814700000|2021-02-08 20:05:00|10773.6|10771.6|10773.6|10771.6|10773.6|10771.6|10771.6|10769.6|10
1612815000000|2021-02-08 20:10:00|10774.1|10772.1|10774.6|10772.6|10776.1|10774.1|10773.6|10771.6|3
1612815300000|2021-02-08 20:15:00|10774.1|10772.1|10772.6|10770.6|10775.1|10773.1|10771.1|10769.1|14
1612815600000|2021-02-08 20:20:00|10772.1|10770.1|10772.1|10770.1|10773.6|10771.6|10770.6|10768.6|22
1612815900000|2021-02-08 20:25:00|10772.6|10770.6|10770.1|10768.1|10773.6|10771.6|10770.1|10768.1|20
1612816200000|2021-02-08 20:30:00|10769.6|10767.6|10767.6|10765.6|10773.1|10771.1|10767.6|10765.6|15
1612816500000|2021-02-08 20:35:00|10768.1|10766.1|10768.6|10766.6|10769.1|10767.1|10767.1|10765.1|30
1612816800000|2021-02-08 20:40:00|10769.1|10767.1|10768.1|10766.1|10769.1|10767.1|10767.6|10765.6|27
1612817100000|2021-02-08 20:45:00|10768.6|10766.6|10764.1|10762.1|10771.6|10769.6|10762.1|10760.1|86
1612817400000|2021-02-08 20:50:00|10765.1|10763.1|10771.6|10769.6|10773.6|10771.6|10765.1|10763.1|19
1612817700000|2021-02-08 20:55:00|10771.1|10769.1|10782.1|10776.1|10782.2|10776.2|10766.6|10764.6|107
1612818000000|2021-02-08 21:00:00|10782|10776|10776.6|10770.6|10782.1|10776.1|10775.5|10769.5|0
1612818300000|2021-02-08 21:05:00|10776.7|10770.7|10776.7|10770.7|10777.2|10771.2|10776.6|10770.6|0
1612818600000|2021-02-08 21:10:00|10776.8|10770.8|10779|10773|10779.8|10773.8|10775.7|10769.7|0
1612818900000|2021-02-08 21:15:00|10778.1|10772.1|10776.6|10770.6|10779|10773|10775.9|10769.9|0
1612819200000|2021-02-08 21:20:00|10776.4|10770.4|10776.4|10770.4|10776.6|10770.6|10775.3|10769.3|0
1612819500000|2021-02-08 21:25:00|10775.9|10769.9|10776.8|10770.8|10776.8|10770.8|10775.3|10769.3|0
1612819800000|2021-02-08 21:30:00|10776.6|10770.6|10778|10772|10780.1|10774.1|10776.6|10770.6|0
1612820100000|2021-02-08 21:35:00|10777.9|10771.9|10778|10772|10779.1|10773.1|10777|10771|0
1612820400000|2021-02-08 21:40:00|10778.1|10772.1|10781.9|10775.9|10782.4|10776.4|10778|10772|0
1612820700000|2021-02-08 21:45:00|10781.8|10775.8|10782.5|10776.5|10783.6|10777.6|10781.4|10775.4|0
1612821000000|2021-02-08 21:50:00|10782.4|10776.4|10783|10777|10783|10777|10781|10775|0
1612821300000|2021-02-08 21:55:00|10782.5|10776.5|10782.6|10776.6|10783.3|10777.3|10781.5|10775.5|0
1612821600000|2021-02-08 22:00:00|10782.5|10776.5|10782|10776|10782.5|10776.5|10781.6|10775.6|0
1612821900000|2021-02-08 22:05:00|10781.6|10775.6|10781.6|10775.6|10781.6|10775.6|10781.4|10775.4|0
1612822200000|2021-02-08 22:10:00|10781.8|10775.8|10781.6|10775.6|10782|10776|10781.4|10775.4|0
1612822500000|2021-02-08 22:15:00|10781.2|10775.2|10770.4|10764.4|10782.7|10776.7|10770.4|10764.4|0
1612822800000|2021-02-08 22:20:00|10770.2|10764.2|10769.8|10763.8|10770.4|10764.4|10769.8|10763.8|0
1612823100000|2021-02-08 22:25:00|10769.6|10763.6|10769.6|10763.6|10770.4|10764.4|10769.3|10763.3|0
1612823400000|2021-02-08 22:30:00|10769.8|10763.8|10770.6|10764.6|10770.6|10764.6|10769.8|10763.8|0
1612823700000|2021-02-08 22:35:00|10770.4|10764.4|10769.6|10763.6|10770.4|10764.4|10768.7|10762.7|0
1612824000000|2021-02-08 22:40:00|10769.8|10763.8|10769.6|10763.6|10769.8|10763.8|10769.6|10763.6|0
1612824300000|2021-02-08 22:45:00|10769.1|10763.1|10769.6|10763.6|10769.6|10763.6|10768.9|10762.9|0
1612824600000|2021-02-08 22:50:00|10769.3|10763.3|10772|10766|10772|10766|10769.3|10763.3|0
1612824900000|2021-02-08 22:55:00|10772.2|10766.2|10775.7|10769.7|10775.7|10769.7|10772|10766|0
1612825200000|2021-02-08 23:00:00|10776.2|10770.2|10774.8|10768.8|10781.6|10775.6|10772.6|10766.6|0
1612825500000|2021-02-08 23:05:00|10774.7|10768.7|10775.8|10769.8|10777.6|10771.6|10773.7|10767.7|0
1612825800000|2021-02-08 23:10:00|10775.9|10769.9|10778.1|10772.1|10778.1|10772.1|10775.8|10769.8|0
1612826100000|2021-02-08 23:15:00|10778|10772|10774|10768|10778.1|10772.1|10773.5|10767.5|0
1612826400000|2021-02-08 23:20:00|10774.2|10768.2|10771.6|10765.6|10774.2|10768.2|10771.6|10765.6|0
1612826700000|2021-02-08 23:25:00|10771.7|10765.7|10770.4|10764.4|10772.2|10766.2|10769.8|10763.8|0
1612827000000|2021-02-08 23:30:00|10770.3|10764.3|10774.2|10768.2|10774.2|10768.2|10769.8|10763.8|0
1612827300000|2021-02-08 23:35:00|10773.7|10767.7|10772.7|10766.7|10773.7|10767.7|10772.2|10766.2|0
1612827600000|2021-02-08 23:40:00|10772.8|10766.8|10772.2|10766.2|10773.2|10767.2|10770.4|10764.4|0
1612827900000|2021-02-08 23:45:00|10772.1|10766.1|10772.6|10766.6|10773.7|10767.7|10771|10765|0
1612828200000|2021-02-08 23:50:00|10772.5|10766.5|10771.5|10765.5|10772.6|10766.6|10771|10765|0
1612828500000|2021-02-08 23:55:00|10771.4|10765.4|10777.1|10771.1|10777.1|10771.1|10771|10765|0
1612828800000|2021-02-09 00:00:00|10777|10771|10772|10766|10778.7|10772.7|10771|10765|0
1612829100000|2021-02-09 00:05:00|10771.9|10765.9|10772.5|10766.5|10774.3|10768.3|10771.5|10765.5|0
1612829400000|2021-02-09 00:10:00|10772.6|10766.6|10781.3|10775.3|10781.3|10775.3|10772.5|10766.5|0
1612829700000|2021-02-09 00:15:00|10781.2|10775.2|10770.9|10764.9|10781.8|10775.8|10766.3|10760.3|0
1612830000000|2021-02-09 00:20:00|10770.8|10764.8|10769.7|10763.7|10773.2|10767.2|10768.5|10762.5|0
1612830300000|2021-02-09 00:25:00|10770|10764|10759.4|10753.4|10770.9|10764.9|10759.3|10753.3|0
1612830600000|2021-02-09 00:30:00|10760.2|10754.2|10766.4|10760.4|10768.8|10762.8|10760.2|10754.2|0
1612830900000|2021-02-09 00:35:00|10766.5|10760.5|10767.4|10761.4|10768.7|10762.7|10764.1|10758.1|0
1612831200000|2021-02-09 00:40:00|10766.3|10760.3|10766.2|10760.2|10768.7|10762.7|10766.2|10760.2|0
1612831500000|2021-02-09 00:45:00|10766.3|10760.3|10769.7|10763.7|10773.2|10767.2|10766.1|10760.1|0
1612831800000|2021-02-09 00:50:00|10770.1|10764.1|10782.8|10776.8|10782.8|10776.8|10770.1|10764.1|0
1612832100000|2021-02-09 00:55:00|10782.7|10776.7|10778.2|10772.2|10785.4|10779.4|10776|10770|0
1612832400000|2021-02-09 01:00:00|10778.1|10772.1|10773.4|10767.4|10778.2|10772.2|10773.3|10767.3|0
1612832700000|2021-02-09 01:05:00|10773.3|10767.3|10773.1|10767.1|10775.7|10769.7|10773.1|10767.1|0
1612833000000|2021-02-09 01:10:00|10773.2|10767.2|10765.1|10759.1|10773.2|10767.2|10763.7|10757.7|0
1612833300000|2021-02-09 01:15:00|10765.5|10759.5|10768.7|10762.7|10768.7|10762.7|10764|10758|0
1612833600000|2021-02-09 01:20:00|10768.8|10762.8|10771.1|10765.1|10773.5|10767.5|10768.6|10762.6|0
1612833900000|2021-02-09 01:25:00|10771.2|10765.2|10773.5|10767.5|10773.5|10767.5|10768.6|10762.6|0
1612834200000|2021-02-09 01:30:00|10773.1|10767.1|10771.3|10765.3|10773.6|10767.6|10768.8|10762.8|0
1612834500000|2021-02-09 01:35:00|10773.6|10767.6|10771.2|10765.2|10773.7|10767.7|10769|10763|0
1612834800000|2021-02-09 01:40:00|10771.3|10765.3|10773.6|10767.6|10773.7|10767.7|10770.1|10764.1|0
1612835100000|2021-02-09 01:45:00|10774|10768|10776.4|10770.4|10776.4|10770.4|10773.7|10767.7|0
1612835400000|2021-02-09 01:50:00|10776.3|10770.3|10778.7|10772.7|10781|10775|10775.1|10769.1|0
1612835700000|2021-02-09 01:55:00|10778.6|10772.6|10776.3|10770.3|10778.8|10772.8|10774|10768|0
1612836000000|2021-02-09 02:00:00|10776.4|10770.4|10776.3|10770.3|10777.5|10771.5|10776.2|10770.2|0
1612836300000|2021-02-09 02:05:00|10776.2|10770.2|10774|10768|10776.3|10770.3|10773.9|10767.9|0
1612836600000|2021-02-09 02:10:00|10774.1|10768.1|10776.3|10770.3|10776.4|10770.4|10774|10768|0
1612836900000|2021-02-09 02:15:00|10776.4|10770.4|10775.2|10769.2|10776.4|10770.4|10774|10768|0
1612837200000|2021-02-09 02:20:00|10775.6|10769.6|10776.4|10770.4|10776.4|10770.4|10774|10768|0
1612837500000|2021-02-09 02:25:00|10776|10770|10776.4|10770.4|10776.4|10770.4|10774|10768|0
1612837800000|2021-02-09 02:30:00|10776.5|10770.5|10774.1|10768.1|10776.7|10770.7|10774.1|10768.1|0
1612838100000|2021-02-09 02:35:00|10774.2|10768.2|10774.2|10768.2|10775.4|10769.4|10774.1|10768.1|0
1612838400000|2021-02-09 02:40:00|10774.1|10768.1|10771.6|10765.6|10774.1|10768.1|10771.5|10765.5|0
1612838700000|2021-02-09 02:45:00|10771.7|10765.7|10770.5|10764.5|10771.7|10765.7|10769.2|10763.2|0
1612839000000|2021-02-09 02:50:00|10769.3|10763.3|10769.3|10763.3|10771.7|10765.7|10769.3|10763.3|0
1612839300000|2021-02-09 02:55:00|10769.4|10763.4|10770.5|10764.5|10771.7|10765.7|10769.3|10763.3|0
1612839600000|2021-02-09 03:00:00|10770.6|10764.6|10769.5|10763.5|10771.7|10765.7|10769.3|10763.3|0
1612839900000|2021-02-09 03:05:00|10769.9|10763.9|10769.3|10763.3|10771.9|10765.9|10769.3|10763.3|0
1612840200000|2021-02-09 03:10:00|10769.4|10763.4|10771.7|10765.7|10771.7|10765.7|10769.4|10763.4|0
1612840500000|2021-02-09 03:15:00|10771.6|10765.6|10769.2|10763.2|10771.7|10765.7|10766.9|10760.9|0
1612840800000|2021-02-09 03:20:00|10768.8|10762.8|10769.1|10763.1|10770.4|10764.4|10768.1|10762.1|0
1612841100000|2021-02-09 03:25:00|10769.2|10763.2|10770.5|10764.5|10771.6|10765.6|10769.2|10763.2|0
1612841400000|2021-02-09 03:30:00|10770.1|10764.1|10769.4|10763.4|10771.7|10765.7|10769.3|10763.3|0
1612841700000|2021-02-09 03:35:00|10769.5|10763.5|10771.3|10765.3|10774.1|10768.1|10769.1|10763.1|0
1612842000000|2021-02-09 03:40:00|10771|10765|10769|10763|10771|10765|10768.9|10762.9|0
1612842300000|2021-02-09 03:45:00|10770.1|10764.1|10764.4|10758.4|10770.2|10764.2|10764.3|10758.3|0
1612842600000|2021-02-09 03:50:00|10764.5|10758.5|10766.7|10760.7|10769.1|10763.1|10764.4|10758.4|0
1612842900000|2021-02-09 03:55:00|10766.8|10760.8|10769|10763|10769.1|10763.1|10766.7|10760.7|0
1612843200000|2021-02-09 04:00:00|10774.5|10768.5|10774.9|10768.9|10775.1|10769.1|10772.7|10766.7|0
1612843500000|2021-02-09 04:05:00|10775|10769|10774.9|10768.9|10775.1|10769.1|10774.9|10768.9|0
1612843800000|2021-02-09 04:10:00|10775|10769|10772.6|10766.6|10775|10769|10772.5|10766.5|0
1612844100000|2021-02-09 04:15:00|10766.8|10760.8|10769|10763|10770.2|10764.2|10766.7|10760.7|0
1612844400000|2021-02-09 04:20:00|10769.1|10763.1|10766.7|10760.7|10769.1|10763.1|10764.4|10758.4|0
1612844700000|2021-02-09 04:25:00|10766.3|10760.3|10766.6|10760.6|10766.7|10760.7|10764.4|10758.4|0
1612845000000|2021-02-09 04:30:00|10766.7|10760.7|10766.8|10760.8|10769|10763|10766.6|10760.6|0
1612845300000|2021-02-09 04:35:00|10767.6|10761.6|10769.1|10763.1|10769.1|10763.1|10766.7|10760.7|0
1612845600000|2021-02-09 04:40:00|10769.5|10763.5|10769.1|10763.1|10771.5|10765.5|10769.1|10763.1|0
1612845900000|2021-02-09 04:45:00|10769|10763|10766.7|10760.7|10770.2|10764.2|10766.7|10760.7|0
1612846200000|2021-02-09 04:50:00|10766.6|10760.6|10766.7|10760.7|10767.8|10761.8|10766.6|10760.6|0
1612846500000|2021-02-09 04:55:00|10766.8|10760.8|10766.8|10760.8|10769.1|10763.1|10766.8|10760.8|0
1612846800000|2021-02-09 05:00:00|10766.7|10760.7|10769.1|10763.1|10769.1|10763.1|10766.7|10760.7|0
1612847100000|2021-02-09 05:05:00|10768.7|10762.7|10764.4|10758.4|10769.2|10763.2|10764.4|10758.4|0
1612847400000|2021-02-09 05:10:00|10764.5|10758.5|10767.9|10761.9|10769.1|10763.1|10764.4|10758.4|0
1612847700000|2021-02-09 05:15:00|10768.3|10762.3|10771.5|10765.5|10771.6|10765.6|10766.7|10760.7|0
1612848000000|2021-02-09 05:20:00|10771.1|10765.1|10777.3|10771.3|10778.4|10772.4|10769.3|10763.3|0
1612848300000|2021-02-09 05:25:00|10776.9|10770.9|10771.5|10765.5|10776.9|10770.9|10771.3|10765.3|0
1612848600000|2021-02-09 05:30:00|10771.6|10765.6|10775.3|10769.3|10776.1|10770.1|10771.6|10765.6|0
1612848900000|2021-02-09 05:35:00|10773|10767|10770.8|10764.8|10775.3|10769.3|10770.6|10764.6|0
1612849200000|2021-02-09 05:40:00|10771.2|10765.2|10770.7|10764.7|10771.9|10765.9|10770.6|10764.6|0
1612849500000|2021-02-09 05:45:00|10770.6|10764.6|10770.6|10764.6|10770.7|10764.7|10770.6|10764.6|0
1612849800000|2021-02-09 05:50:00|10770.7|10764.7|10768.3|10762.3|10770.7|10764.7|10768.2|10762.2|0
1612850100000|2021-02-09 05:55:00|10769.1|10763.1|10773|10767|10774.2|10768.2|10769.1|10763.1|0
1612850400000|2021-02-09 06:00:00|10772.6|10766.6|10768.5|10762.5|10774.3|10768.3|10768.5|10762.5|0
1612850700000|2021-02-09 06:05:00|10768.9|10762.9|10770.9|10764.9|10770.9|10764.9|10768.5|10762.5|0
1612851000000|2021-02-09 06:10:00|10770.8|10764.8|10770.9|10764.9|10770.9|10764.9|10768.5|10762.5|0
1612851300000|2021-02-09 06:15:00|10770.1|10764.1|10770.9|10764.9|10771|10765|10768.6|10762.6|0
1612851600000|2021-02-09 06:20:00|10771|10765|10769.1|10763.1|10771.5|10765.5|10769.1|10763.1|0
1612851900000|2021-02-09 06:25:00|10768.3|10762.3|10766.7|10760.7|10768.3|10762.3|10766.7|10760.7|0
1612852200000|2021-02-09 06:30:00|10766.8|10760.8|10764.3|10758.3|10766.8|10760.8|10762|10756|0
1612852500000|2021-02-09 06:35:00|10764.4|10758.4|10764.9|10758.9|10765|10759|10764.4|10758.4|0
1612852800000|2021-02-09 06:40:00|10765|10759|10767.1|10761.1|10767.2|10761.2|10764.9|10758.9|0
1612853100000|2021-02-09 06:45:00|10767|10761|10765.8|10759.8|10767.1|10761.1|10764.7|10758.7|0
1612853400000|2021-02-09 06:50:00|10766.2|10760.2|10764.5|10758.5|10767.1|10761.1|10762.3|10756.3|0
1612853700000|2021-02-09 06:55:00|10764.1|10758.1|10760|10754|10764.1|10758.1|10759.9|10753.9|0
1612854000000|2021-02-09 07:00:00|10765.6|10763.6|10752.6|10750.6|10766.6|10764.6|10751.1|10749.1|90
1612854300000|2021-02-09 07:05:00|10753.1|10751.1|10751.6|10749.6|10754.1|10752.1|10749.1|10747.1|26
1612854600000|2021-02-09 07:10:00|10752.1|10750.1|10754.6|10752.6|10756.1|10754.1|10752.1|10750.1|26
1612854900000|2021-02-09 07:15:00|10755.1|10753.1|10752.6|10750.6|10755.1|10753.1|10752.1|10750.1|28
1612855200000|2021-02-09 07:20:00|10752.1|10750.1|10749.6|10747.6|10753.1|10751.1|10748.1|10746.1|37
1612855500000|2021-02-09 07:25:00|10750.1|10748.1|10748.1|10746.1|10753.1|10751.1|10748.1|10746.1|32
1612855800000|2021-02-09 07:30:00|10747.6|10745.6|10748.1|10746.1|10749.6|10747.6|10746.1|10744.1|50
1612856100000|2021-02-09 07:35:00|10747.6|10745.6|10745.6|10743.6|10748.1|10746.1|10745.1|10743.1|19
1612856400000|2021-02-09 07:40:00|10745.1|10743.1|10745.1|10743.1|10746.1|10744.1|10742.1|10740.1|22
1612856700000|2021-02-09 07:45:00|10745.6|10743.6|10756.6|10754.6|10756.6|10754.6|10745.6|10743.6|140
1612857000000|2021-02-09 07:50:00|10756.1|10754.1|10760.1|10758.1|10760.1|10758.1|10754.6|10752.6|123
1612857300000|2021-02-09 07:55:00|10760.6|10758.6|10762.6|10760.6|10764.1|10762.1|10759.1|10757.1|69
1612857600000|2021-02-09 08:00:00|10762.1|10760.1|10761.6|10759.6|10770.1|10768.1|10752.1|10750.1|1092
1612857900000|2021-02-09 08:05:00|10760.6|10758.6|10761.1|10759.1|10764.1|10762.1|10749.6|10747.6|462
1612858200000|2021-02-09 08:10:00|10762.1|10760.1|10758.6|10756.6|10766.6|10764.6|10752.1|10750.1|246
1612858500000|2021-02-09 08:15:00|10759.1|10757.1|10771.1|10769.1|10774.6|10772.6|10758.1|10756.1|228
1612858800000|2021-02-09 08:20:00|10770.6|10768.6|10771.1|10769.1|10778.1|10776.1|10769.1|10767.1|236
1612859100000|2021-02-09 08:25:00|10771.6|10769.6|10772.1|10770.1|10773.6|10771.6|10769.1|10767.1|155
1612859400000|2021-02-09 08:30:00|10771.6|10769.6|10766.1|10764.1|10772.6|10770.6|10766.1|10764.1|193
1612859700000|2021-02-09 08:35:00|10765.6|10763.6|10770.1|10768.1|10772.6|10770.6|10761.1|10759.1|155
1612860000000|2021-02-09 08:40:00|10769.6|10767.6|10772.1|10770.1|10775.6|10773.6|10767.6|10765.6|130
1612860300000|2021-02-09 08:45:00|10771.6|10769.6|10776.1|10774.1|10778.1|10776.1|10767.1|10765.1|199
1612860600000|2021-02-09 08:50:00|10776.6|10774.6|10775.1|10773.1|10780.1|10778.1|10772.1|10770.1|320
1612860900000|2021-02-09 08:55:00|10776.1|10774.1|10775.1|10773.1|10778.1|10776.1|10772.6|10770.6|135
1612861200000|2021-02-09 09:00:00|10774.1|10772.1|10778.7|10776.7|10779.2|10777.2|10771.1|10769.1|158
1612861500000|2021-02-09 09:05:00|10779.2|10777.2|10773.7|10771.7|10782.2|10780.2|10772.2|10770.2|272
1612861800000|2021-02-09 09:10:00|10774.2|10772.2|10779.7|10777.7|10779.7|10777.7|10773.2|10771.2|138
1612862100000|2021-02-09 09:15:00|10779.2|10777.2|10769.7|10767.7|10780.7|10778.7|10768.2|10766.2|375
1612862400000|2021-02-09 09:20:00|10770.2|10768.2|10772.2|10770.2|10772.2|10770.2|10761.7|10759.7|202
1612862700000|2021-02-09 09:25:00|10772.7|10770.7|10779.2|10777.2|10783.7|10781.7|10772.7|10770.7|257
1612863000000|2021-02-09 09:30:00|10778.2|10776.2|10763.7|10761.7|10778.2|10776.2|10763.2|10761.2|276
1612863300000|2021-02-09 09:35:00|10764.2|10762.2|10757.7|10755.7|10768.2|10766.2|10757.7|10755.7|201
1612863600000|2021-02-09 09:40:00|10757.2|10755.2|10762.2|10760.2|10762.2|10760.2|10754.2|10752.2|216
1612863900000|2021-02-09 09:45:00|10763.2|10761.2|10761.2|10759.2|10767.7|10765.7|10760.7|10758.7|184
1612864200000|2021-02-09 09:50:00|10761.7|10759.7|10753.2|10751.2|10763.2|10761.2|10751.2|10749.2|190
1612864500000|2021-02-09 09:55:00|10753.7|10751.7|10748.2|10746.2|10754.7|10752.7|10747.2|10745.2|206
1612864800000|2021-02-09 10:00:00|10747.2|10745.2|10746.2|10744.2|10747.2|10745.2|10742.2|10740.2|168
1612865100000|2021-02-09 10:05:00|10745.7|10743.7|10743.7|10741.7|10746.7|10744.7|10742.2|10740.2|197
1612865400000|2021-02-09 10:10:00|10743.2|10741.2|10747.7|10745.7|10749.2|10747.2|10743.2|10741.2|172
1612865700000|2021-02-09 10:15:00|10748.2|10746.2|10750.2|10748.2|10752.2|10750.2|10746.2|10744.2|136
1612866000000|2021-02-09 10:20:00|10749.7|10747.7|10753.2|10751.2|10755.2|10753.2|10749.7|10747.7|221
1612866300000|2021-02-09 10:25:00|10753.7|10751.7|10754.7|10752.7|10758.2|10756.2|10752.7|10750.7|137
1612866600000|2021-02-09 10:30:00|10755.2|10753.2|10755.7|10753.7|10759.2|10757.2|10751.2|10749.2|170
1612866900000|2021-02-09 10:35:00|10755.2|10753.2|10751.7|10749.7|10755.7|10753.7|10750.7|10748.7|98
1612867200000|2021-02-09 10:40:00|10751.2|10749.2|10746.7|10744.7|10751.2|10749.2|10744.2|10742.2|84
1612867500000|2021-02-09 10:45:00|10746.2|10744.2|10743.2|10741.2|10747.7|10745.7|10743.2|10741.2|70
1612867800000|2021-02-09 10:50:00|10743.7|10741.7|10743.2|10741.2|10744.7|10742.7|10740.2|10738.2|104
1612868100000|2021-02-09 10:55:00|10743.7|10741.7|10743.7|10741.7|10745.2|10743.2|10742.7|10740.7|71
1612868400000|2021-02-09 11:00:00|10743.2|10741.2|10745.2|10743.2|10747.2|10745.2|10742.2|10740.2|91
1612868700000|2021-02-09 11:05:00|10744.7|10742.7|10735.7|10733.7|10744.7|10742.7|10734.7|10732.7|175
1612869000000|2021-02-09 11:10:00|10736.2|10734.2|10736.2|10734.2|10738.2|10736.2|10735.2|10733.2|78
1612869300000|2021-02-09 11:15:00|10735.7|10733.7|10741.2|10739.2|10741.7|10739.7|10735.2|10733.2|91
1612869600000|2021-02-09 11:20:00|10740.7|10738.7|10751.2|10749.2|10751.7|10749.7|10740.2|10738.2|133
1612869900000|2021-02-09 11:25:00|10751.7|10749.7|10753.7|10751.7|10754.2|10752.2|10750.7|10748.7|99
1612870200000|2021-02-09 11:30:00|10754.2|10752.2|10757.2|10755.2|10758.7|10756.7|10753.7|10751.7|60
1612870500000|2021-02-09 11:35:00|10757.7|10755.7|10760.2|10758.2|10762.2|10760.2|10757.2|10755.2|51
1612870800000|2021-02-09 11:40:00|10760.7|10758.7|10759.2|10757.2|10762.2|10760.2|10758.2|10756.2|88
1612871100000|2021-02-09 11:45:00|10758.7|10756.7|10758.2|10756.2|10758.7|10756.7|10755.2|10753.2|51
1612871400000|2021-02-09 11:50:00|10757.7|10755.7|10762.7|10760.7|10763.2|10761.2|10757.7|10755.7|49
1612871700000|2021-02-09 11:55:00|10762.2|10760.2|10757.7|10755.7|10763.2|10761.2|10757.7|10755.7|48
1612872000000|2021-02-09 12:00:00|10757.2|10755.2|10758.7|10756.7|10759.7|10757.7|10755.2|10753.2|93
1612872300000|2021-02-09 12:05:00|10759.2|10757.2|10759.7|10757.7|10759.7|10757.7|10755.7|10753.7|42
1612872600000|2021-02-09 12:10:00|10760.2|10758.2|10759.2|10757.2|10760.2|10758.2|10755.7|10753.7|66
1612872900000|2021-02-09 12:15:00|10758.7|10756.7|10764.7|10762.7|10764.7|10762.7|10756.7|10754.7|61
1612873200000|2021-02-09 12:20:00|10764.2|10762.2|10763.7|10761.7|10765.7|10763.7|10762.7|10760.7|78
1612873500000|2021-02-09 12:25:00|10763.2|10761.2|10768.7|10766.7|10769.7|10767.7|10762.2|10760.2|126
1612873800000|2021-02-09 12:30:00|10769.2|10767.2|10766.7|10764.7|10769.2|10767.2|10766.2|10764.2|45
1612874100000|2021-02-09 12:35:00|10767.2|10765.2|10764.2|10762.2|10768.7|10766.7|10762.7|10760.7|161
1612874400000|2021-02-09 12:40:00|10764.7|10762.7|10763.2|10761.2|10767.2|10765.2|10763.2|10761.2|85
1612874700000|2021-02-09 12:45:00|10762.7|10760.7|10759.2|10757.2|10763.2|10761.2|10757.7|10755.7|51
1612875000000|2021-02-09 12:50:00|10758.7|10756.7|10764.7|10762.7|10765.7|10763.7|10757.7|10755.7|111
1612875300000|2021-02-09 12:55:00|10764.2|10762.2|10770.7|10768.7|10770.7|10768.7|10764.2|10762.2|109
1612875600000|2021-02-09 13:00:00|10770.2|10768.2|10772.7|10770.7|10772.7|10770.7|10768.7|10766.7|164
1612875900000|2021-02-09 13:05:00|10772.2|10770.2|10770.7|10768.7|10772.7|10770.7|10768.7|10766.7|162
1612876200000|2021-02-09 13:10:00|10770.2|10768.2|10770.7|10768.7|10773.2|10771.2|10768.2|10766.2|127
1612876500000|2021-02-09 13:15:00|10770.2|10768.2|10773.2|10771.2|10773.7|10771.7|10766.7|10764.7|117
1612876800000|2021-02-09 13:20:00|10773.7|10771.7|10779.2|10777.2|10779.7|10777.7|10773.7|10771.7|243
1612877100000|2021-02-09 13:25:00|10778.7|10776.7|10779.2|10777.2|10780.2|10778.2|10776.7|10774.7|175
1612877400000|2021-02-09 13:30:00|10779.7|10777.7|10787.2|10785.2|10787.7|10785.7|10778.7|10776.7|273
1612877700000|2021-02-09 13:35:00|10786.7|10784.7|10788.2|10786.2|10788.2|10786.2|10786.7|10784.7|147
1612878000000|2021-02-09 13:40:00|10787.7|10785.7|10795.7|10793.7|10795.7|10793.7|10787.7|10785.7|250
1612878300000|2021-02-09 13:45:00|10795.2|10793.2|10800.7|10798.7|10800.7|10798.7|10794.7|10792.7|198
1612878600000|2021-02-09 13:50:00|10799.7|10797.7|10802.7|10800.7|10805.7|10803.7|10798.7|10796.7|253
1612878900000|2021-02-09 13:55:00|10803.7|10801.7|10799.7|10797.7|10804.7|10802.7|10799.2|10797.2|231
1612879200000|2021-02-09 14:00:00|10799.2|10797.2|10796.7|10794.7|10800.2|10798.2|10796.2|10794.2|178
1612879500000|2021-02-09 14:05:00|10796.2|10794.2|10792.2|10790.2|10796.7|10794.7|10791.7|10789.7|151
1612879800000|2021-02-09 14:10:00|10791.7|10789.7|10789.7|10787.7|10792.2|10790.2|10788.2|10786.2|115
1612880100000|2021-02-09 14:15:00|10790.7|10788.7|10783.7|10781.7|10791.2|10789.2|10783.7|10781.7|133
1612880400000|2021-02-09 14:20:00|10784.2|10782.2|10782.7|10780.7|10786.7|10784.7|10782.7|10780.7|79
1612880700000|2021-02-09 14:25:00|10783.2|10781.2|10786.7|10784.7|10786.7|10784.7|10779.7|10777.7|157
1612881000000|2021-02-09 14:30:00|10787.2|10785.2|10792.2|10790.2|10793.7|10791.7|10785.2|10783.2|232
1612881300000|2021-02-09 14:35:00|10792.7|10790.7|10790.7|10788.7|10795.2|10793.2|10790.7|10788.7|266
1612881600000|2021-02-09 14:40:00|10789.7|10787.7|10785.2|10783.2|10792.2|10790.2|10784.7|10782.7|249
1612881900000|2021-02-09 14:45:00|10785.7|10783.7|10785.7|10783.7|10791.2|10789.2|10784.7|10782.7|185
1612882200000|2021-02-09 14:50:00|10786.2|10784.2|10793.7|10791.7|10794.7|10792.7|10785.7|10783.7|111
1612882500000|2021-02-09 14:55:00|10794.2|10792.2|10795.7|10793.7|10799.7|10797.7|10791.7|10789.7|259
1612882800000|2021-02-09 15:00:00|10796.7|10794.7|10794.7|10792.7|10797.7|10795.7|10793.7|10791.7|173
1612883100000|2021-02-09 15:05:00|10794.2|10792.2|10809.7|10807.7|10809.7|10807.7|10793.7|10791.7|278
1612883400000|2021-02-09 15:10:00|10808.5|10806.5|10813.5|10811.5|10815|10813|10808.5|10806.5|240
1612883700000|2021-02-09 15:15:00|10813|10811|10814.5|10812.5|10818|10816|10813|10811|202
1612884000000|2021-02-09 15:20:00|10814|10812|10809.5|10807.5|10815|10813|10808.5|10806.5|226
1612884300000|2021-02-09 15:25:00|10810|10808|10811.5|10809.5|10812.5|10810.5|10807.5|10805.5|172
1612884600000|2021-02-09 15:30:00|10811|10809|10808.5|10806.5|10813.5|10811.5|10807.5|10805.5|150
1612884900000|2021-02-09 15:35:00|10809|10807|10807.5|10805.5|10810.5|10808.5|10804.5|10802.5|195
1612885200000|2021-02-09 15:40:00|10808|10806|10806|10804|10809.5|10807.5|10803.5|10801.5|260
1612885500000|2021-02-09 15:45:00|10806.5|10804.5|10804.5|10802.5|10807|10805|10800|10798|188
1612885800000|2021-02-09 15:50:00|10805|10803|10802|10800|10806.5|10804.5|10798.5|10796.5|247
1612886100000|2021-02-09 15:55:00|10801.5|10799.5|10799.5|10797.5|10802|10800|10796.5|10794.5|157
1612886400000|2021-02-09 16:00:00|10800|10798|10794.5|10792.5|10800.5|10798.5|10794|10792|150
1612886700000|2021-02-09 16:05:00|10795|10793|10794.5|10792.5|10798.5|10796.5|10794.5|10792.5|245
1612887000000|2021-02-09 16:10:00|10794|10792|10799|10797|10799.5|10797.5|10792.5|10790.5|200
1612887300000|2021-02-09 16:15:00|10798.5|10796.5|10801.5|10799.5|10802.5|10800.5|10796.5|10794.5|406
1612887600000|2021-02-09 16:20:00|10801|10799|10800.5|10798.5|10804.5|10802.5|10798|10796|573
1612887900000|2021-02-09 16:25:00|10801|10799|10802.5|10800.5|10803|10801|10796.5|10794.5|965
1612888200000|2021-02-09 16:30:00|10804|10802|10808.5|10806.5|10810.5|10808.5|10793.5|10791.5|952
1612888500000|2021-02-09 16:35:00|10809|10807|10816.5|10814.5|10816.5|10814.5|10808.5|10806.5|161
1612888800000|2021-02-09 16:40:00|10817.5|10815.5|10818.5|10816.5|10820.5|10818.5|10816.5|10814.5|133
1612889100000|2021-02-09 16:45:00|10819|10817|10819|10817|10820.5|10818.5|10817.5|10815.5|60
1612889400000|2021-02-09 16:50:00|10819.5|10817.5|10818.5|10816.5|10820.5|10818.5|10818|10816|68
1612889700000|2021-02-09 16:55:00|10817.5|10815.5|10814|10812|10819|10817|10813|10811|86
1612890000000|2021-02-09 17:00:00|10813.5|10811.5|10818|10816|10818.5|10816.5|10813|10811|30
1612890300000|2021-02-09 17:05:00|10818.5|10816.5|10817|10815|10820|10818|10815.5|10813.5|72
1612890600000|2021-02-09 17:10:00|10817.5|10815.5|10818.5|10816.5|10818.5|10816.5|10816.5|10814.5|25
1612890900000|2021-02-09 17:15:00|10819|10817|10818|10816|10819.5|10817.5|10817.5|10815.5|18
1612891200000|2021-02-09 17:20:00|10817.5|10815.5|10819|10817|10819|10817|10816.5|10814.5|1
1612891500000|2021-02-09 17:25:00|10818.5|10816.5|10818|10816|10819|10817|10817|10815|12
1612891800000|2021-02-09 17:30:00|10818.5|10816.5|10819|10817|10819.5|10817.5|10817.5|10815.5|9
1612892100000|2021-02-09 17:35:00|10818.5|10816.5|10821|10819|10822|10820|10818.5|10816.5|18
1612892400000|2021-02-09 17:40:00|10821.5|10819.5|10822.5|10820.5|10822.5|10820.5|10820|10818|7
1612892700000|2021-02-09 17:45:00|10823|10821|10826.5|10824.5|10827.5|10825.5|10823|10821|18
1612893000000|2021-02-09 17:50:00|10826|10824|10828|10826|10829|10827|10825.5|10823.5|13
1612893300000|2021-02-09 17:55:00|10827.5|10825.5|10827.5|10825.5|10828|10826|10824.5|10822.5|21
1612893600000|2021-02-09 18:00:00|10828|10826|10826.5|10824.5|10829.5|10827.5|10825.5|10823.5|54
1612893900000|2021-02-09 18:05:00|10827.5|10825.5|10829|10827|10830|10828|10826|10824|27
1612894200000|2021-02-09 18:10:00|10829.5|10827.5|10828.5|10826.5|10831.5|10829.5|10828|10826|14
1612894500000|2021-02-09 18:15:00|10829.5|10827.5|10827.5|10825.5|10830|10828|10826|10824|27
1612894800000|2021-02-09 18:20:00|10827|10825|10824.5|10822.5|10827.5|10825.5|10824.5|10822.5|13
1612895100000|2021-02-09 18:25:00|10825|10823|10825.5|10823.5|10827|10825|10825|10823|14
1612895400000|2021-02-09 18:30:00|10825|10823|10825.5|10823.5|10825.5|10823.5|10824.5|10822.5|9
1612895700000|2021-02-09 18:35:00|10825|10823|10824|10822|10825|10823|10823.5|10821.5|6
1612896000000|2021-02-09 18:40:00|10823.5|10821.5|10822|10820|10824|10822|10821.5|10819.5|14
1612896300000|2021-02-09 18:45:00|10822.5|10820.5|10822.5|10820.5|10823.5|10821.5|10822|10820|1
1612896600000|2021-02-09 18:50:00|10823.5|10821.5|10822|10820|10824|10822|10822|10820|5
1612896900000|2021-02-09 18:55:00|10822.5|10820.5|10824|10822|10826.5|10824.5|10822|10820|54
1612897200000|2021-02-09 19:00:00|10824.5|10822.5|10824|10822|10827|10825|10823.5|10821.5|7
1612897500000|2021-02-09 19:05:00|10824.5|10822.5|10826|10824|10826.5|10824.5|10824|10822|6
1612897800000|2021-02-09 19:10:00|10825.5|10823.5|10828|10826|10828.5|10826.5|10824.5|10822.5|4
1612898100000|2021-02-09 19:15:00|10828.5|10826.5|10829.5|10827.5|10829.5|10827.5|10828.5|10826.5|2
1612898400000|2021-02-09 19:20:00|10829|10827|10827|10825|10829|10827|10827|10825|8
1612898700000|2021-02-09 19:25:00|10827.5|10825.5|10829.5|10827.5|10831|10829|10827|10825|11
1612899000000|2021-02-09 19:30:00|10830|10828|10833|10831|10834.5|10832.5|10829.5|10827.5|9
1612899300000|2021-02-09 19:35:00|10833.5|10831.5|10834|10832|10835|10833|10833|10831|3
1612899600000|2021-02-09 19:40:00|10834.5|10832.5|10834|10832|10834.5|10832.5|10833|10831|4
1612899900000|2021-02-09 19:45:00|10833.5|10831.5|10834.5|10832.5|10835|10833|10832.5|10830.5|4
1612900200000|2021-02-09 19:50:00|10835|10833|10834|10832|10835|10833|10831.5|10829.5|14
1612900500000|2021-02-09 19:55:00|10833.5|10831.5|10832.5|10830.5|10834|10832|10832|10830|5
1612900800000|2021-02-09 20:00:00|10833|10831|10836|10834|10836|10834|10833|10831|11
1612901100000|2021-02-09 20:05:00|10835|10833|10834.5|10832.5|10836|10834|10833.5|10831.5|12
1612901400000|2021-02-09 20:10:00|10835|10833|10834.5|10832.5|10835.5|10833.5|10834|10832|11
1612901700000|2021-02-09 20:15:00|10834|10832|10833|10831|10835|10833|10832.5|10830.5|24
1612902000000|2021-02-09 20:20:00|10832.5|10830.5|10829.5|10827.5|10832.5|10830.5|10829.5|10827.5|10
1612902300000|2021-02-09 20:25:00|10830|10828|10827|10825|10830|10828|10826.5|10824.5|14
1612902600000|2021-02-09 20:30:00|10827.5|10825.5|10831|10829|10832|10830|10827|10825|16
1612902900000|2021-02-09 20:35:00|10830.5|10828.5|10835.5|10833.5|10836.5|10834.5|10830.5|10828.5|6
1612903200000|2021-02-09 20:40:00|10835|10833|10834|10832|10836|10834|10833|10831|4
1612903500000|2021-02-09 20:45:00|10834.5|10832.5|10833|10831|10834.5|10832.5|10831.5|10829.5|14
1612903800000|2021-02-09 20:50:00|10832.5|10830.5|10827.5|10825.5|10833.5|10831.5|10827.5|10825.5|37
1612904100000|2021-02-09 20:55:00|10827|10825|10833.6|10827.6|10833.7|10827.7|10823|10821|92
1612904400000|2021-02-09 21:00:00|10833.8|10827.8|10841.9|10835.9|10841.9|10835.9|10833.8|10827.8|0
1612904700000|2021-02-09 21:05:00|10841.8|10835.8|10840.3|10834.3|10842.4|10836.4|10838|10832|0
1612905000000|2021-02-09 21:10:00|10840.4|10834.4|10840.4|10834.4|10841.9|10835.9|10840.1|10834.1|0
1612905300000|2021-02-09 21:15:00|10840.5|10834.5|10840.5|10834.5|10840.5|10834.5|10839.8|10833.8|0
1612905600000|2021-02-09 21:20:00|10840.7|10834.7|10840.5|10834.5|10840.7|10834.7|10840.5|10834.5|0
1612905900000|2021-02-09 21:25:00|10840.7|10834.7|10842.4|10836.4|10842.4|10836.4|10840|10834|0
1612906200000|2021-02-09 21:30:00|10842.2|10836.2|10841.5|10835.5|10845.4|10839.4|10841|10835|0
1612906500000|2021-02-09 21:35:00|10841.6|10835.6|10842.6|10836.6|10843.1|10837.1|10841.5|10835.5|0
1612906800000|2021-02-09 21:40:00|10842.7|10836.7|10843.6|10837.6|10844.2|10838.2|10842.6|10836.6|0
1612907100000|2021-02-09 21:45:00|10843.1|10837.1|10843.6|10837.6|10843.6|10837.6|10842.1|10836.1|0
1612907400000|2021-02-09 21:50:00|10843.7|10837.7|10843.5|10837.5|10844.7|10838.7|10843.5|10837.5|0
1612907700000|2021-02-09 21:55:00|10843.6|10837.6|10841.3|10835.3|10845.4|10839.4|10839.8|10833.8|0
1612908000000|2021-02-09 22:00:00|10841.2|10835.2|10841.7|10835.7|10841.9|10835.9|10840.6|10834.6|0
1612908300000|2021-02-09 22:05:00|10842.1|10836.1|10841.4|10835.4|10842.1|10836.1|10840.8|10834.8|0
1612908600000|2021-02-09 22:10:00|10841.2|10835.2|10841.9|10835.9|10842.1|10836.1|10841.2|10835.2|0
1612908900000|2021-02-09 22:15:00|10841.7|10835.7|10841.4|10835.4|10841.9|10835.9|10841.4|10835.4|0
1612909200000|2021-02-09 22:20:00|10841.2|10835.2|10841.2|10835.2|10841.4|10835.4|10841.2|10835.2|0
1612909500000|2021-02-09 22:25:00|10841|10835|10841|10835|10841|10835|10841|10835|0
1612909800000|2021-02-09 22:30:00|10841.2|10835.2|10840.8|10834.8|10841.7|10835.7|10840.6|10834.6|0
1612910100000|2021-02-09 22:35:00|10841.2|10835.2|10840.8|10834.8|10841.2|10835.2|10840.1|10834.1|0
1612910400000|2021-02-09 22:40:00|10841|10835|10841|10835|10841.9|10835.9|10840.8|10834.8|0
1612910700000|2021-02-09 22:45:00|10841.2|10835.2|10841.4|10835.4|10841.9|10835.9|10841|10835|0
1612911000000|2021-02-09 22:50:00|10841|10835|10840.8|10834.8|10841.4|10835.4|10840.6|10834.6|0
1612911300000|2021-02-09 22:55:00|10840.6|10834.6|10841.7|10835.7|10841.9|10835.9|10840.3|10834.3|0
1612911600000|2021-02-09 23:00:00|10842.2|10836.2|10839.1|10833.1|10843.7|10837.7|10838.6|10832.6|0
1612911900000|2021-02-09 23:05:00|10839|10833|10840.3|10834.3|10841.4|10835.4|10838.6|10832.6|0
1612912200000|2021-02-09 23:10:00|10840.4|10834.4|10839.8|10833.8|10840.9|10834.9|10838.6|10832.6|0
1612912500000|2021-02-09 23:15:00|10839.7|10833.7|10839.1|10833.1|10841.4|10835.4|10838.6|10832.6|0
1612912800000|2021-02-09 23:20:00|10839.2|10833.2|10839.8|10833.8|10839.8|10833.8|10839.1|10833.1|0
1612913100000|2021-02-09 23:25:00|10839.9|10833.9|10836.7|10830.7|10840.3|10834.3|10835.7|10829.7|0
1612913400000|2021-02-09 23:30:00|10836.8|10830.8|10838|10832|10838|10832|10836.5|10830.5|0
1612913700000|2021-02-09 23:35:00|10838.1|10832.1|10840.3|10834.3|10840.3|10834.3|10838|10832|0
1612914000000|2021-02-09 23:40:00|10839.8|10833.8|10840.9|10834.9|10840.9|10834.9|10839.8|10833.8|0
1612914300000|2021-02-09 23:45:00|10841|10835|10840.1|10834.1|10841.4|10835.4|10839.8|10833.8|0
1612914600000|2021-02-09 23:50:00|10840.3|10834.3|10838|10832|10840.3|10834.3|10837|10831|0
1612914900000|2021-02-09 23:55:00|10837.8|10831.8|10836.5|10830.5|10838.6|10832.6|10836.5|10830.5|0
1612915200000|2021-02-10 00:00:00|10836.7|10830.7|10835.1|10829.1|10837|10831|10834.1|10828.1|0
1612915500000|2021-02-10 00:05:00|10835.2|10829.2|10834.1|10828.1|10835.9|10829.9|10832.6|10826.6|0
1612915800000|2021-02-10 00:10:00|10834.2|10828.2|10836.2|10830.2|10836.5|10830.5|10832.6|10826.6|0
1612916100000|2021-02-10 00:15:00|10836.5|10830.5|10830.5|10824.5|10836.5|10830.5|10825.8|10819.8|0
1612916400000|2021-02-10 00:20:00|10830.6|10824.6|10832.9|10826.9|10833|10827|10830.4|10824.4|0
1612916700000|2021-02-10 00:25:00|10833|10827|10839.6|10833.6|10839.9|10833.9|10832.9|10826.9|0
1612917000000|2021-02-10 00:30:00|10839.2|10833.2|10837.2|10831.2|10841.7|10835.7|10834.8|10828.8|0
1612917300000|2021-02-10 00:35:00|10837.1|10831.1|10837.3|10831.3|10839.5|10833.5|10837.1|10831.1|0
1612917600000|2021-02-10 00:40:00|10837.2|10831.2|10838.4|10832.4|10839.6|10833.6|10835|10829|0
1612917900000|2021-02-10 00:45:00|10838.3|10832.3|10837.3|10831.3|10839.6|10833.6|10836|10830|0
1612918200000|2021-02-10 00:50:00|10837.2|10831.2|10837.3|10831.3|10839.6|10833.6|10837.2|10831.2|0
1612918500000|2021-02-10 00:55:00|10839.6|10833.6|10839.6|10833.6|10839.6|10833.6|10837.2|10831.2|0
1612918800000|2021-02-10 01:00:00|10840.4|10834.4|10838.5|10832.5|10841.9|10835.9|10838.4|10832.4|0
1612919100000|2021-02-10 01:05:00|10838.4|10832.4|10842.1|10836.1|10842.1|10836.1|10837.3|10831.3|0
1612919400000|2021-02-10 01:10:00|10840.9|10834.9|10837.6|10831.6|10842.1|10836.1|10835.2|10829.2|0
1612919700000|2021-02-10 01:15:00|10838|10832|10850|10844|10852.6|10846.6|10838|10832|0
1612920000000|2021-02-10 01:20:00|10849.9|10843.9|10847.5|10841.5|10850|10844|10847.5|10841.5|0
1612920300000|2021-02-10 01:25:00|10847.6|10841.6|10845|10839|10849.9|10843.9|10844.9|10838.9|0
1612920600000|2021-02-10 01:30:00|10845.1|10839.1|10845.2|10839.2|10849.8|10843.8|10842.8|10836.8|0
1612920900000|2021-02-10 01:35:00|10845.3|10839.3|10845.2|10839.2|10848.8|10842.8|10845.2|10839.2|0
1612921200000|2021-02-10 01:40:00|10846|10840|10850|10844|10852.4|10846.4|10845.2|10839.2|0
1612921500000|2021-02-10 01:45:00|10850.1|10844.1|10847.6|10841.6|10852.4|10846.4|10845.2|10839.2|0
1612921800000|2021-02-10 01:50:00|10847.5|10841.5|10850|10844|10852.4|10846.4|10847.5|10841.5|0
1612922100000|2021-02-10 01:55:00|10850.1|10844.1|10854.8|10848.8|10854.9|10848.9|10850.1|10844.1|0
1612922400000|2021-02-10 02:00:00|10854.9|10848.9|10857.2|10851.2|10857.2|10851.2|10854.8|10848.8|0
1612922700000|2021-02-10 02:05:00|10858|10852|10855.8|10849.8|10859.5|10853.5|10854.7|10848.7|0
1612923000000|2021-02-10 02:10:00|10856.2|10850.2|10857.1|10851.1|10857.2|10851.2|10855.9|10849.9|0
1612923300000|2021-02-10 02:15:00|10856.7|10850.7|10857.1|10851.1|10857.2|10851.2|10854.8|10848.8|0
1612923600000|2021-02-10 02:20:00|10856.3|10850.3|10854.7|10848.7|10857.1|10851.1|10854.7|10848.7|0
1612923900000|2021-02-10 02:25:00|10854.8|10848.8|10854.9|10848.9|10857.1|10851.1|10854.7|10848.7|0
1612924200000|2021-02-10 02:30:00|10855.3|10849.3|10856|10850|10857.2|10851.2|10854.8|10848.8|0
1612924500000|2021-02-10 02:35:00|10855.6|10849.6|10852.5|10846.5|10857.2|10851.2|10852.5|10846.5|0
1612924800000|2021-02-10 02:40:00|10852.4|10846.4|10854.8|10848.8|10857.1|10851.1|10852.4|10846.4|0
1612925100000|2021-02-10 02:45:00|10854.7|10848.7|10854.7|10848.7|10857.1|10851.1|10852.4|10846.4|0
1612925400000|2021-02-10 02:50:00|10854.3|10848.3|10854.6|10848.6|10854.7|10848.7|10852.4|10846.4|0
1612925700000|2021-02-10 02:55:00|10854.5|10848.5|10854.7|10848.7|10854.7|10848.7|10852.2|10846.2|0
1612926000000|2021-02-10 03:00:00|10854.8|10848.8|10854.9|10848.9|10857.2|10851.2|10854.8|10848.8|0
1612926300000|2021-02-10 03:05:00|10855.7|10849.7|10855|10849|10857.2|10851.2|10854.8|10848.8|0
1612926600000|2021-02-10 03:10:00|10854.9|10848.9|10855.1|10849.1|10857.6|10851.6|10854.9|10848.9|0
1612926900000|2021-02-10 03:15:00|10855|10849|10857.4|10851.4|10857.4|10851.4|10855|10849|0
1612927200000|2021-02-10 03:20:00|10857.3|10851.3|10857.4|10851.4|10857.4|10851.4|10857.2|10851.2|0
1612927500000|2021-02-10 03:25:00|10857.3|10851.3|10857.3|10851.3|10857.4|10851.4|10855|10849|0
1612927800000|2021-02-10 03:30:00|10857.4|10851.4|10853.8|10847.8|10857.4|10851.4|10853.8|10847.8|0
1612928100000|2021-02-10 03:35:00|10854.2|10848.2|10852.6|10846.6|10855|10849|10852.6|10846.6|0
1612928400000|2021-02-10 03:40:00|10852.7|10846.7|10855|10849|10855|10849|10852.7|10846.7|0
1612928700000|2021-02-10 03:45:00|10854.9|10848.9|10854.9|10848.9|10855|10849|10854.9|10848.9|0
1612929000000|2021-02-10 03:50:00|10855|10849|10855|10849|10855|10849|10852.6|10846.6|0
1612929300000|2021-02-10 03:55:00|10854.6|10848.6|10852.6|10846.6|10855|10849|10850.3|10844.3|0
1612929600000|2021-02-10 04:00:00|10852.7|10846.7|10852.6|10846.6|10852.7|10846.7|10850.3|10844.3|0
1612929900000|2021-02-10 04:05:00|10852.5|10846.5|10850|10844|10852.6|10846.6|10850|10844|0
1612930200000|2021-02-10 04:10:00|10850.1|10844.1|10847.9|10841.9|10850.2|10844.2|10847.8|10841.8|0
1612930500000|2021-02-10 04:15:00|10848.3|10842.3|10850.2|10844.2|10850.3|10844.3|10847.9|10841.9|0
1612930800000|2021-02-10 04:20:00|10849.4|10843.4|10847.9|10841.9|10850.2|10844.2|10847.9|10841.9|0
1612931100000|2021-02-10 04:25:00|10848.3|10842.3|10847.9|10841.9|10850.2|10844.2|10847.9|10841.9|0
1612931400000|2021-02-10 04:30:00|10847.5|10841.5|10847.9|10841.9|10847.9|10841.9|10845.6|10839.6|0
1612931700000|2021-02-10 04:35:00|10848|10842|10850.3|10844.3|10850.6|10844.6|10847.9|10841.9|0
1612932000000|2021-02-10 04:40:00|10850.4|10844.4|10850.3|10844.3|10850.4|10844.4|10850.3|10844.3|0
1612932300000|2021-02-10 04:45:00|10850.4|10844.4|10848.1|10842.1|10850.4|10844.4|10848.1|10842.1|0
1612932600000|2021-02-10 04:50:00|10848.2|10842.2|10845.7|10839.7|10848.2|10842.2|10845.7|10839.7|0
1612932900000|2021-02-10 04:55:00|10845.8|10839.8|10849.1|10843.1|10850.4|10844.4|10845.8|10839.8|0
1612933200000|2021-02-10 05:00:00|10849.5|10843.5|10851.5|10845.5|10852.7|10846.7|10848|10842|0
1612933500000|2021-02-10 05:05:00|10851.9|10845.9|10850.3|10844.3|10852.6|10846.6|10848|10842|0
1612933800000|2021-02-10 05:10:00|10850.4|10844.4|10850.4|10844.4|10850.4|10844.4|10850.3|10844.3|0
1612934100000|2021-02-10 05:15:00|10850.3|10844.3|10850.4|10844.4|10850.4|10844.4|10850.3|10844.3|0
1612934400000|2021-02-10 05:20:00|10850.3|10844.3|10850.3|10844.3|10850.3|10844.3|10850.3|10844.3|0
1612934700000|2021-02-10 05:25:00|10850.4|10844.4|10850.4|10844.4|10850.4|10844.4|10850.3|10844.3|0
1612935000000|2021-02-10 05:30:00|10850.3|10844.3|10850.3|10844.3|10852.7|10846.7|10848|10842|0
1612935300000|2021-02-10 05:35:00|10850.4|10844.4|10850.3|10844.3|10850.4|10844.4|10849.1|10843.1|0
1612935600000|2021-02-10 05:40:00|10850.4|10844.4|10850.3|10844.3|10850.4|10844.4|10848|10842|0
1612935900000|2021-02-10 05:45:00|10850.2|10844.2|10850.3|10844.3|10850.4|10844.4|10848|10842|0
1612936200000|2021-02-10 05:50:00|10850.4|10844.4|10850.4|10844.4|10850.4|10844.4|10850.3|10844.3|0
1612936500000|2021-02-10 05:55:00|10850.8|10844.8|10850.3|10844.3|10852.7|10846.7|10850.2|10844.2|0
1612936800000|2021-02-10 06:00:00|10850.7|10844.7|10852.9|10846.9|10852.9|10846.9|10850.2|10844.2|0
1612937100000|2021-02-10 06:05:00|10852.8|10846.8|10853|10847|10853.1|10847.1|10851.7|10845.7|0
1612937400000|2021-02-10 06:10:00|10853.1|10847.1|10848.3|10842.3|10853.1|10847.1|10848.2|10842.2|0
1612937700000|2021-02-10 06:15:00|10848.2|10842.2|10845.8|10839.8|10848.3|10842.3|10845.8|10839.8|0
1612938000000|2021-02-10 06:20:00|10845.9|10839.9|10848|10842|10848.1|10842.1|10845.8|10839.8|0
1612938300000|2021-02-10 06:25:00|10847.9|10841.9|10845.7|10839.7|10847.9|10841.9|10845.6|10839.6|0
1612938600000|2021-02-10 06:30:00|10845.6|10839.6|10844.3|10838.3|10847.9|10841.9|10844.3|10838.3|0
1612938900000|2021-02-10 06:35:00|10845.4|10839.4|10843.1|10837.1|10845.6|10839.6|10843.1|10837.1|0
1612939200000|2021-02-10 06:40:00|10843.8|10837.8|10843|10837|10845.3|10839.3|10843|10837|0
1612939500000|2021-02-10 06:45:00|10842.6|10836.6|10842.9|10836.9|10843|10837|10840.7|10834.7|0
1612939800000|2021-02-10 06:50:00|10843|10837|10846.4|10840.4|10847.5|10841.5|10842.9|10836.9|0
1612940100000|2021-02-10 06:55:00|10846.8|10840.8|10845.2|10839.2|10847.6|10841.6|10845.2|10839.2|0
1612940400000|2021-02-10 07:00:00|10850|10848|10835.5|10833.5|10853|10851|10833.5|10831.5|72
1612940700000|2021-02-10 07:05:00|10834.5|10832.5|10836.5|10834.5|10837.5|10835.5|10831.5|10829.5|80
1612941000000|2021-02-10 07:10:00|10837|10835|10837|10835|10837.5|10835.5|10835.5|10833.5|30
1612941300000|2021-02-10 07:15:00|10837.5|10835.5|10838|10836|10839.5|10837.5|10835.5|10833.5|39
1612941600000|2021-02-10 07:20:00|10837.5|10835.5|10835.5|10833.5|10838|10836|10835|10833|18
1612941900000|2021-02-10 07:25:00|10835|10833|10835|10833|10836.5|10834.5|10832.5|10830.5|43
1612942200000|2021-02-10 07:30:00|10834.5|10832.5|10837|10835|10837.5|10835.5|10833.5|10831.5|23
1612942500000|2021-02-10 07:35:00|10837.5|10835.5|10838.5|10836.5|10839.5|10837.5|10834.5|10832.5|33
1612942800000|2021-02-10 07:40:00|10838|10836|10839|10837|10839.5|10837.5|10837.5|10835.5|22
1612943100000|2021-02-10 07:45:00|10838.5|10836.5|10839.5|10837.5|10840.5|10838.5|10838|10836|20
1612943400000|2021-02-10 07:50:00|10839|10837|10836|10834|10841.5|10839.5|10835.5|10833.5|32
1612943700000|2021-02-10 07:55:00|10835.5|10833.5|10826|10824|10835.5|10833.5|10826|10824|101
1612944000000|2021-02-10 08:00:00|10826.5|10824.5|10821|10819|10832|10830|10807.5|10805.5|1026
1612944300000|2021-02-10 08:05:00|10822|10820|10832.5|10830.5|10834.5|10832.5|10819.5|10817.5|527
1612944600000|2021-02-10 08:10:00|10832|10830|10823.5|10821.5|10832.5|10830.5|10811.5|10809.5|528
1612944900000|2021-02-10 08:15:00|10824|10822|10836|10834|10837|10835|10824|10822|364
1612945200000|2021-02-10 08:20:00|10836.5|10834.5|10841|10839|10845.5|10843.5|10835|10833|338
1612945500000|2021-02-10 08:25:00|10840.5|10838.5|10831.5|10829.5|10841.5|10839.5|10829|10827|295
1612945800000|2021-02-10 08:30:00|10831|10829|10826|10824|10835.5|10833.5|10817|10815|384
1612946100000|2021-02-10 08:35:00|10825.5|10823.5|10822.5|10820.5|10831|10829|10817.5|10815.5|420
1612946400000|2021-02-10 08:40:00|10823.5|10821.5|10831.5|10829.5|10833.5|10831.5|10822.5|10820.5|249
1612946700000|2021-02-10 08:45:00|10831|10829|10843.5|10841.5|10843.5|10841.5|10826.5|10824.5|216
1612947000000|2021-02-10 08:50:00|10842.5|10840.5|10845|10843|10849.5|10847.5|10839|10837|284
1612947300000|2021-02-10 08:55:00|10845.5|10843.5|10848.5|10846.5|10852.5|10850.5|10845.5|10843.5|162
1612947600000|2021-02-10 09:00:00|10849|10847|10855|10853|10858|10856|10848.5|10846.5|298
1612947900000|2021-02-10 09:05:00|10854.5|10852.5|10855.5|10853.5|10857.5|10855.5|10852.5|10850.5|175
1612948200000|2021-02-10 09:10:00|10856|10854|10853|10851|10857.5|10855.5|10852|10850|141
1612948500000|2021-02-10 09:15:00|10853.5|10851.5|10845|10843|10854|10852|10843.5|10841.5|150
1612948800000|2021-02-10 09:20:00|10845.5|10843.5|10846.5|10844.5|10849.5|10847.5|10843.5|10841.5|84
1612949100000|2021-02-10 09:25:00|10847|10845|10843.5|10841.5|10847|10845|10839.5|10837.5|105
1612949400000|2021-02-10 09:30:00|10844|10842|10857|10855|10857|10855|10843.5|10841.5|184
1612949700000|2021-02-10 09:35:00|10857.5|10855.5|10854|10852|10857.5|10855.5|10852.5|10850.5|101
1612950000000|2021-02-10 09:40:00|10854.5|10852.5|10860|10858|10862|10860|10853.5|10851.5|196
1612950300000|2021-02-10 09:45:00|10859.5|10857.5|10858.5|10856.5|10861.5|10859.5|10858.5|10856.5|141
1612950600000|2021-02-10 09:50:00|10858|10856|10853|10851|10859.5|10857.5|10852.5|10850.5|93
1612950900000|2021-02-10 09:55:00|10852.5|10850.5|10856.5|10854.5|10858|10856|10850.5|10848.5|48
1612951200000|2021-02-10 10:00:00|10856|10854|10855|10853|10857|10855|10852|10850|112
1612951500000|2021-02-10 10:05:00|10855.5|10853.5|10853|10851|10855.5|10853.5|10849|10847|122
1612951800000|2021-02-10 10:10:00|10852.5|10850.5|10844.5|10842.5|10854.5|10852.5|10844.5|10842.5|68
1612952100000|2021-02-10 10:15:00|10844|10842|10849|10847|10849|10847|10840|10838|103
1612952400000|2021-02-10 10:20:00|10848.5|10846.5|10847.5|10845.5|10849|10847|10844.5|10842.5|59
1612952700000|2021-02-10 10:25:00|10848|10846|10846|10844|10848.5|10846.5|10844|10842|99
1612953000000|2021-02-10 10:30:00|10846.5|10844.5|10837.5|10835.5|10847|10845|10836.5|10834.5|159
1612953300000|2021-02-10 10:35:00|10838|10836|10851|10849|10851|10849|10836.5|10834.5|161
1612953600000|2021-02-10 10:40:00|10851.5|10849.5|10856.5|10854.5|10858|10856|10850.5|10848.5|93
1612953900000|2021-02-10 10:45:00|10857|10855|10855.5|10853.5|10858|10856|10853.5|10851.5|57
1612954200000|2021-02-10 10:50:00|10855|10853|10858|10856|10860.5|10858.5|10852.5|10850.5|178
1612954500000|2021-02-10 10:55:00|10857.5|10855.5|10862|10860|10863|10861|10857.5|10855.5|91
1612954800000|2021-02-10 11:00:00|10862.5|10860.5|10871|10869|10871.5|10869.5|10860.5|10858.5|149
1612955100000|2021-02-10 11:05:00|10870.5|10868.5|10870|10868|10872.5|10870.5|10868|10866|105
1612955400000|2021-02-10 11:10:00|10870.5|10868.5|10870.5|10868.5|10871|10869|10867.5|10865.5|169
1612955700000|2021-02-10 11:15:00|10870|10868|10880|10878|10882.5|10880.5|10870|10868|210
1612956000000|2021-02-10 11:20:00|10880.5|10878.5|10881|10879|10881.5|10879.5|10878|10876|83
1612956300000|2021-02-10 11:25:00|10880.5|10878.5|10882.5|10880.5|10885|10883|10880|10878|367
1612956600000|2021-02-10 11:30:00|10881.5|10879.5|10878.5|10876.5|10884|10882|10878|10876|261
1612956900000|2021-02-10 11:35:00|10879|10877|10873.5|10871.5|10880.5|10878.5|10872.5|10870.5|101
1612957200000|2021-02-10 11:40:00|10874|10872|10869.5|10867.5|10875|10873|10869.5|10867.5|114
1612957500000|2021-02-10 11:45:00|10870|10868|10868.5|10866.5|10870.5|10868.5|10861.5|10859.5|315
1612957800000|2021-02-10 11:50:00|10868|10866|10870|10868|10870.5|10868.5|10865|10863|69
1612958100000|2021-02-10 11:55:00|10869.5|10867.5|10877|10875|10877|10875|10868.5|10866.5|96
1612958400000|2021-02-10 12:00:00|10876.5|10874.5|10876|10874|10878.5|10876.5|10873.5|10871.5|162
1612958700000|2021-02-10 12:05:00|10876.5|10874.5|10876.5|10874.5|10876.5|10874.5|10873|10871|126
1612959000000|2021-02-10 12:10:00|10876|10874|10870.5|10868.5|10876|10874|10867|10865|150
1612959300000|2021-02-10 12:15:00|10871|10869|10872.5|10870.5|10874.5|10872.5|10871|10869|103
1612959600000|2021-02-10 12:20:00|10872|10870|10872.5|10870.5|10873|10871|10871|10869|50
1612959900000|2021-02-10 12:25:00|10872|10870|10876|10874|10877|10875|10869.5|10867.5|66
1612960200000|2021-02-10 12:30:00|10876.5|10874.5|10878|10876|10879|10877|10876|10874|44
1612960500000|2021-02-10 12:35:00|10878.5|10876.5|10880.5|10878.5|10881.5|10879.5|10878|10876|83
1612960800000|2021-02-10 12:40:00|10880.7|10878.7|10878.2|10876.2|10881.7|10879.7|10876.7|10874.7|128
1612961100000|2021-02-10 12:45:00|10878.7|10876.7|10875.2|10873.2|10879.2|10877.2|10873.2|10871.2|62
1612961400000|2021-02-10 12:50:00|10874.7|10872.7|10878.7|10876.7|10879.7|10877.7|10874.2|10872.2|316
1612961700000|2021-02-10 12:55:00|10878.2|10876.2|10881.2|10879.2|10881.2|10879.2|10876.2|10874.2|67
1612962000000|2021-02-10 13:00:00|10881.7|10879.7|10879.2|10877.2|10882.7|10880.7|10878.2|10876.2|121
1612962300000|2021-02-10 13:05:00|10878.7|10876.7|10882.7|10880.7|10885.7|10883.7|10877.2|10875.2|125
1612962600000|2021-02-10 13:10:00|10883.2|10881.2|10885.7|10883.7|10885.7|10883.7|10881.2|10879.2|115
1612962900000|2021-02-10 13:15:00|10886.7|10884.7|10884.7|10882.7|10887.7|10885.7|10883.2|10881.2|115
1612963200000|2021-02-10 13:20:00|10885.2|10883.2|10887.7|10885.7|10888.7|10886.7|10884.7|10882.7|78
1612963500000|2021-02-10 13:25:00|10888.2|10886.2|10890.2|10888.2|10890.7|10888.7|10888.2|10886.2|106
1612963800000|2021-02-10 13:30:00|10890.7|10888.7|10902.7|10900.7|10902.7|10900.7|10889.7|10887.7|377
1612964100000|2021-02-10 13:35:00|10901.7|10899.7|10896.7|10894.7|10901.7|10899.7|10894.2|10892.2|231
1612964400000|2021-02-10 13:40:00|10897.7|10895.7|10897.7|10895.7|10898.7|10896.7|10893.7|10891.7|173
1612964700000|2021-02-10 13:45:00|10897.2|10895.2|10891.2|10889.2|10897.2|10895.2|10889.7|10887.7|121
1612965000000|2021-02-10 13:50:00|10890.7|10888.7|10892.2|10890.2|10896.2|10894.2|10890.7|10888.7|105
1612965300000|2021-02-10 13:55:00|10891.7|10889.7|10886.7|10884.7|10892.7|10890.7|10883.7|10881.7|121
1612965600000|2021-02-10 14:00:00|10886.2|10884.2|10886.7|10884.7|10886.7|10884.7|10883.2|10881.2|87
1612965900000|2021-02-10 14:05:00|10886.2|10884.2|10885.7|10883.7|10888.7|10886.7|10883.7|10881.7|169
1612966200000|2021-02-10 14:10:00|10886.2|10884.2|10884.2|10882.2|10886.2|10884.2|10880.7|10878.7|90
1612966500000|2021-02-10 14:15:00|10883.7|10881.7|10882.2|10880.2|10883.7|10881.7|10880.7|10878.7|112
1612966800000|2021-02-10 14:20:00|10881.7|10879.7|10880.7|10878.7|10883.7|10881.7|10879.7|10877.7|141
1612967100000|2021-02-10 14:25:00|10880.2|10878.2|10879.2|10877.2|10880.7|10878.7|10874.2|10872.2|124
1612967400000|2021-02-10 14:30:00|10879.7|10877.7|10876.7|10874.7|10887.7|10885.7|10875.7|10873.7|275
1612967700000|2021-02-10 14:35:00|10877.2|10875.2|10880.7|10878.7|10882.7|10880.7|10875.7|10873.7|284
1612968000000|2021-02-10 14:40:00|10879.7|10877.7|10879.7|10877.7|10882.7|10880.7|10877.2|10875.2|219
1612968300000|2021-02-10 14:45:00|10880.2|10878.2|10885.7|10883.7|10887.7|10885.7|10878.7|10876.7|213
1612968600000|2021-02-10 14:50:00|10885.2|10883.2|10881.2|10879.2|10887.7|10885.7|10878.2|10876.2|236
1612968900000|2021-02-10 14:55:00|10880.7|10878.7|10886.2|10884.2|10886.2|10884.2|10880.7|10878.7|224
1612969200000|2021-02-10 15:00:00|10887.7|10885.7|10892.7|10890.7|10895.7|10893.7|10887.2|10885.2|246
1612969500000|2021-02-10 15:05:00|10892.2|10890.2|10883.7|10881.7|10892.7|10890.7|10882.7|10880.7|147
1612969800000|2021-02-10 15:10:00|10882.2|10880.2|10873.2|10871.2|10884.7|10882.7|10873.2|10871.2|219
1612970100000|2021-02-10 15:15:00|10872.7|10870.7|10865.2|10863.2|10874.2|10872.2|10863.7|10861.7|216
1612970400000|2021-02-10 15:20:00|10864.7|10862.7|10845.2|10843.2|10865.2|10863.2|10842.7|10840.7|678
1612970700000|2021-02-10 15:25:00|10844.7|10842.7|10837.7|10835.7|10848.2|10846.2|10837.2|10835.2|835
1612971000000|2021-02-10 15:30:00|10838.2|10836.2|10811.2|10809.2|10838.2|10836.2|10809.2|10807.2|1149
1612971300000|2021-02-10 15:35:00|10811.7|10809.7|10813.2|10811.2|10824.7|10822.7|10811.2|10809.2|809
1612971600000|2021-02-10 15:40:00|10812.7|10810.7|10782.2|10780.2|10815.2|10813.2|10777.2|10775.2|1018
1612971900000|2021-02-10 15:45:00|10781.7|10779.7|10802.2|10800.2|10802.2|10800.2|10771.2|10769.2|1059
1612972200000|2021-02-10 15:50:00|10802.7|10800.7|10815.7|10813.7|10821.7|10819.7|10798.2|10796.2|489
1612972500000|2021-02-10 15:55:00|10815.2|10813.2|10831.2|10829.2|10832.2|10830.2|10812.7|10810.7|507
1612972800000|2021-02-10 16:00:00|10830.7|10828.7|10817.7|10815.7|10836.7|10834.7|10817.7|10815.7|492
1612973100000|2021-02-10 16:05:00|10818.2|10816.2|10822.7|10820.7|10828.2|10826.2|10812.7|10810.7|412
1612973400000|2021-02-10 16:10:00|10823.2|10821.2|10831.2|10829.2|10834.2|10832.2|10822.2|10820.2|344
1612973700000|2021-02-10 16:15:00|10831.7|10829.7|10825.2|10823.2|10833.2|10831.2|10824.2|10822.2|1050
1612974000000|2021-02-10 16:20:00|10825.7|10823.7|10836.2|10834.2|10842.2|10840.2|10823.2|10821.2|863
1612974300000|2021-02-10 16:25:00|10836.7|10834.7|10824.2|10822.2|10842.2|10840.2|10818.2|10816.2|1920
1612974600000|2021-02-10 16:30:00|10824.7|10822.7|10827.7|10825.7|10830.2|10828.2|10807.2|10805.2|958
1612974900000|2021-02-10 16:35:00|10828.2|10826.2|10828.2|10826.2|10831.2|10829.2|10819.2|10817.2|318
1612975200000|2021-02-10 16:40:00|10828.7|10826.7|10818.2|10816.2|10828.7|10826.7|10817.2|10815.2|122
1612975500000|2021-02-10 16:45:00|10818.7|10816.7|10817.2|10815.2|10819.2|10817.2|10813.7|10811.7|56
1612975800000|2021-02-10 16:50:00|10818.7|10816.7|10824.2|10822.2|10824.2|10822.2|10815.7|10813.7|37
1612976100000|2021-02-10 16:55:00|10825.2|10823.2|10818.2|10816.2|10833.2|10831.2|10818.2|10816.2|247
1612976400000|2021-02-10 17:00:00|10818.7|10816.7|10807.7|10805.7|10819.2|10817.2|10806.2|10804.2|70
1612976700000|2021-02-10 17:05:00|10808.2|10806.2|10805.7|10803.7|10811.2|10809.2|10802.7|10800.7|46
1612977000000|2021-02-10 17:10:00|10805.2|10803.2|10814.7|10812.7|10815.2|10813.2|10804.2|10802.2|21
1612977300000|2021-02-10 17:15:00|10815.2|10813.2|10813.7|10811.7|10815.7|10813.7|10808.7|10806.7|19
1612977600000|2021-02-10 17:20:00|10813.2|10811.2|10804.7|10802.7|10813.2|10811.2|10803.7|10801.7|41
1612977900000|2021-02-10 17:25:00|10804.2|10802.2|10813.7|10811.7|10816.7|10814.7|10802.7|10800.7|11
1612978200000|2021-02-10 17:30:00|10813.2|10811.2|10811.7|10809.7|10813.7|10811.7|10808.2|10806.2|3
1612978500000|2021-02-10 17:35:00|10812.2|10810.2|10811.7|10809.7|10813.2|10811.2|10808.7|10806.7|18
1612978800000|2021-02-10 17:40:00|10811.2|10809.2|10812.2|10810.2|10816.7|10814.7|10810.7|10808.7|8
1612979100000|2021-02-10 17:45:00|10811.7|10809.7|10815.7|10813.7|10817.7|10815.7|10810.7|10808.7|14
1612979400000|2021-02-10 17:50:00|10816.2|10814.2|10816.2|10814.2|10819.2|10817.2|10814.7|10812.7|16
1612979700000|2021-02-10 17:55:00|10815.7|10813.7|10813.2|10811.2|10817.2|10815.2|10812.2|10810.2|40
1612980000000|2021-02-10 18:00:00|10812.7|10810.7|10815.7|10813.7|10815.7|10813.7|10811.7|10809.7|7
1612980300000|2021-02-10 18:05:00|10815.2|10813.2|10813.2|10811.2|10816.7|10814.7|10813.2|10811.2|11
1612980600000|2021-02-10 18:10:00|10813.7|10811.7|10815.2|10813.2|10816.2|10814.2|10812.2|10810.2|7
1612980900000|2021-02-10 18:15:00|10814.7|10812.7|10816.7|10814.7|10816.7|10814.7|10811.7|10809.7|13
1612981200000|2021-02-10 18:20:00|10817.2|10815.2|10817.7|10815.7|10819.2|10817.2|10817.2|10815.2|11
1612981500000|2021-02-10 18:25:00|10818.2|10816.2|10818.7|10816.7|10821.7|10819.7|10817.2|10815.2|13
1612981800000|2021-02-10 18:30:00|10818.2|10816.2|10824.7|10822.7|10825.2|10823.2|10817.2|10815.2|28
1612982100000|2021-02-10 18:35:00|10825.2|10823.2|10823.2|10821.2|10825.2|10823.2|10822.2|10820.2|8
1612982400000|2021-02-10 18:40:00|10822.7|10820.7|10820.7|10818.7|10823.2|10821.2|10819.2|10817.2|5
1612982700000|2021-02-10 18:45:00|10820.2|10818.2|10814.7|10812.7|10820.7|10818.7|10814.7|10812.7|4
1612983000000|2021-02-10 18:50:00|10814.2|10812.2|10817.2|10815.2|10819.2|10817.2|10814.2|10812.2|6
1612983300000|2021-02-10 18:55:00|10817.7|10815.7|10814.7|10812.7|10817.7|10815.7|10812.2|10810.2|14
1612983600000|2021-02-10 19:00:00|10814.2|10812.2|10816.7|10814.7|10821.2|10819.2|10812.7|10810.7|17
1612983900000|2021-02-10 19:05:00|10816.2|10814.2|10816.2|10814.2|10818.7|10816.7|10814.7|10812.7|10
1612984200000|2021-02-10 19:10:00|10816.7|10814.7|10815.2|10813.2|10817.7|10815.7|10815.2|10813.2|1
1612984500000|2021-02-10 19:15:00|10815.7|10813.7|10814.7|10812.7|10816.7|10814.7|10812.2|10810.2|11
1612984800000|2021-02-10 19:20:00|10815.2|10813.2|10819.7|10817.7|10819.7|10817.7|10813.2|10811.2|29
1612985100000|2021-02-10 19:25:00|10819.2|10817.2|10830.7|10828.7|10830.7|10828.7|10818.2|10816.2|24
1612985400000|2021-02-10 19:30:00|10831.2|10829.2|10830.7|10828.7|10834.2|10832.2|10827.2|10825.2|22
1612985700000|2021-02-10 19:35:00|10831.2|10829.2|10827.7|10825.7|10831.2|10829.2|10827.2|10825.2|22
1612986000000|2021-02-10 19:40:00|10827.2|10825.2|10828.2|10826.2|10830.2|10828.2|10827.2|10825.2|5
1612986300000|2021-02-10 19:45:00|10828.7|10826.7|10830.7|10828.7|10831.7|10829.7|10828.2|10826.2|10
1612986600000|2021-02-10 19:50:00|10830.2|10828.2|10830.7|10828.7|10830.7|10828.7|10829.2|10827.2|7
1612986900000|2021-02-10 19:55:00|10831.2|10829.2|10829.7|10827.7|10831.7|10829.7|10828.2|10826.2|24
1612987200000|2021-02-10 20:00:00|10830.2|10828.2|10833.2|10831.2|10833.2|10831.2|10828.7|10826.7|10
1612987500000|2021-02-10 20:05:00|10832.7|10830.7|10832.7|10830.7|10834.7|10832.7|10832.2|10830.2|13
1612987800000|2021-02-10 20:10:00|10833.2|10831.2|10830.2|10828.2|10833.7|10831.7|10829.2|10827.2|32
1612988100000|2021-02-10 20:15:00|10830.7|10828.7|10829.7|10827.7|10831.7|10829.7|10828.2|10826.2|4
1612988400000|2021-02-10 20:20:00|10830.2|10828.2|10829.7|10827.7|10831.7|10829.7|10829.7|10827.7|6
1612988700000|2021-02-10 20:25:00|10830.2|10828.2|10828.7|10826.7|10831.2|10829.2|10826.2|10824.2|9
1612989000000|2021-02-10 20:30:00|10829.2|10827.2|10819.7|10817.7|10829.7|10827.7|10819.7|10817.7|57
1612989300000|2021-02-10 20:35:00|10820.2|10818.2|10815.7|10813.7|10821.2|10819.2|10815.2|10813.2|5
1612989600000|2021-02-10 20:40:00|10815.2|10813.2|10810.2|10808.2|10818.7|10816.7|10810.2|10808.2|18
1612989900000|2021-02-10 20:45:00|10810.7|10808.7|10815.7|10813.7|10815.7|10813.7|10809.7|10807.7|33
1612990200000|2021-02-10 20:50:00|10815.2|10813.2|10818.2|10816.2|10821.2|10819.2|10813.2|10811.2|15
1612990500000|2021-02-10 20:55:00|10817.7|10815.7|10820.6|10814.6|10821|10817.7|10806.7|10804.7|52
1612990800000|2021-02-10 21:00:00|10820.5|10814.5|10825.9|10819.9|10830.1|10824.1|10820.5|10814.5|1
1612991100000|2021-02-10 21:05:00|10826.4|10820.4|10830.3|10824.3|10831.9|10825.9|10826.4|10820.4|0
1612991400000|2021-02-10 21:10:00|10830.2|10824.2|10831.1|10825.1|10833.5|10827.5|10825.9|10819.9|0
1612991700000|2021-02-10 21:15:00|10831.2|10825.2|10829.2|10823.2|10831.4|10825.4|10828.7|10822.7|0
1612992000000|2021-02-10 21:20:00|10829.4|10823.4|10829.2|10823.2|10829.6|10823.6|10829|10823|0
1612992300000|2021-02-10 21:25:00|10829.9|10823.9|10829.6|10823.6|10830.3|10824.3|10829.6|10823.6|0
1612992600000|2021-02-10 21:30:00|10829.3|10823.3|10827.6|10821.6|10831.1|10825.1|10826.5|10820.5|0
1612992900000|2021-02-10 21:35:00|10827.7|10821.7|10828.5|10822.5|10832.5|10826.5|10826.4|10820.4|0
1612993200000|2021-02-10 21:40:00|10828.6|10822.6|10828|10822|10829.3|10823.3|10825.9|10819.9|0
1612993500000|2021-02-10 21:45:00|10827.9|10821.9|10827.5|10821.5|10829.8|10823.8|10826.4|10820.4|0
1612993800000|2021-02-10 21:50:00|10828|10822|10827.5|10821.5|10828.5|10822.5|10826.9|10820.9|0
1612994100000|2021-02-10 21:55:00|10827.4|10821.4|10829.9|10823.9|10830.2|10824.2|10825.9|10819.9|0
1612994400000|2021-02-10 22:00:00|10829.3|10823.3|10829.7|10823.7|10830.6|10824.6|10828.8|10822.8|0
1612994700000|2021-02-10 22:05:00|10829.9|10823.9|10829.7|10823.7|10830.2|10824.2|10829.3|10823.3|0
1612995000000|2021-02-10 22:10:00|10829.5|10823.5|10829.5|10823.5|10829.7|10823.7|10829.5|10823.5|0
1612995300000|2021-02-10 22:15:00|10829.7|10823.7|10829.3|10823.3|10829.7|10823.7|10829.3|10823.3|0
1612995600000|2021-02-10 22:20:00|10829.1|10823.1|10829.7|10823.7|10829.7|10823.7|10829.1|10823.1|0
1612995900000|2021-02-10 22:25:00|10829.1|10823.1|10829.1|10823.1|10829.7|10823.7|10828.8|10822.8|0
1612996500000|2021-02-10 22:35:00|10828.8|10822.8|10829.3|10823.3|10830.2|10824.2|10828.8|10822.8|0
1612996800000|2021-02-10 22:40:00|10829.5|10823.5|10829.7|10823.7|10829.7|10823.7|10829.3|10823.3|0
1612997100000|2021-02-10 22:45:00|10829.3|10823.3|10829.3|10823.3|10829.3|10823.3|10829.3|10823.3|0
1612997400000|2021-02-10 22:50:00|10829.7|10823.7|10829.3|10823.3|10829.9|10823.9|10829.3|10823.3|0
1612997700000|2021-02-10 22:55:00|10829.7|10823.7|10829.7|10823.7|10829.9|10823.9|10829.5|10823.5|0
1612998000000|2021-02-10 23:00:00|10829.5|10823.5|10824.4|10818.4|10831.2|10825.2|10822.1|10816.1|0
1612998300000|2021-02-10 23:05:00|10824.5|10818.5|10824.7|10818.7|10825.2|10819.2|10822.1|10816.1|0
1612998600000|2021-02-10 23:10:00|10825.2|10819.2|10824.7|10818.7|10825.2|10819.2|10823.6|10817.6|0
1612998900000|2021-02-10 23:15:00|10824.6|10818.6|10826.2|10820.2|10827.3|10821.3|10822.9|10816.9|0
1612999200000|2021-02-10 23:20:00|10826.3|10820.3|10829.5|10823.5|10831|10825|10825.7|10819.7|0
1612999500000|2021-02-10 23:25:00|10829.6|10823.6|10827.2|10821.2|10830.6|10824.6|10826.1|10820.1|0
1612999800000|2021-02-10 23:30:00|10827.4|10821.4|10826.7|10820.7|10829.5|10823.5|10825.3|10819.3|0
1613000100000|2021-02-10 23:35:00|10826.6|10820.6|10824.6|10818.6|10829|10823|10824|10818|0
1613000400000|2021-02-10 23:40:00|10825.1|10819.1|10825.6|10819.6|10826.1|10820.1|10822.8|10816.8|0
1613000700000|2021-02-10 23:45:00|10825.7|10819.7|10826.4|10820.4|10827.2|10821.2|10825.1|10819.1|0
1613001000000|2021-02-10 23:50:00|10826.7|10820.7|10825.1|10819.1|10826.7|10820.7|10825.1|10819.1|0
1613001300000|2021-02-10 23:55:00|10825|10819|10825.9|10819.9|10826.1|10820.1|10824|10818|0
1613001600000|2021-02-11 00:00:00|10825.8|10819.8|10824.4|10818.4|10825.8|10819.8|10824.4|10818.4|0
1613001900000|2021-02-11 00:05:00|10824.5|10818.5|10824.4|10818.4|10826|10820|10822.1|10816.1|0
1613002200000|2021-02-11 00:10:00|10824.3|10818.3|10821.9|10815.9|10824.4|10818.4|10821.6|10815.6|0
1613002500000|2021-02-11 00:15:00|10821.8|10815.8|10821.5|10815.5|10826.6|10820.6|10816.7|10810.7|0
1613002800000|2021-02-11 00:20:00|10821.4|10815.4|10816.2|10810.2|10821.6|10815.6|10816.2|10810.2|0
1613003100000|2021-02-11 00:25:00|10816.3|10810.3|10816.2|10810.2|10818.7|10812.7|10816.1|10810.1|0
1613003400000|2021-02-11 00:30:00|10816.1|10810.1|10811.1|10805.1|10816.4|10810.4|10811.1|10805.1|0
1613003700000|2021-02-11 00:35:00|10811|10805|10811.5|10805.5|10811.5|10805.5|10806|10800|0
1613004000000|2021-02-11 00:40:00|10811.6|10805.6|10812.7|10806.7|10814|10808|10811.4|10805.4|0
1613004300000|2021-02-11 00:45:00|10812.3|10806.3|10808.8|10802.8|10812.3|10806.3|10806.4|10800.4|0
1613004600000|2021-02-11 00:50:00|10808.7|10802.7|10806.6|10800.6|10809|10803|10806.3|10800.3|0
1613004900000|2021-02-11 00:55:00|10806.5|10800.5|10807.8|10801.8|10809|10803|10806.5|10800.5|0
1613005200000|2021-02-11 01:00:00|10807.4|10801.4|10806.6|10800.6|10811.5|10805.5|10806.5|10800.5|0
1613005500000|2021-02-11 01:05:00|10807.4|10801.4|10812.6|10806.6|10812.6|10806.6|10807.4|10801.4|0
1613005800000|2021-02-11 01:10:00|10812.7|10806.7|10811.5|10805.5|10813.9|10807.9|10811.4|10805.4|0
1613006100000|2021-02-11 01:15:00|10811.4|10805.4|10816.3|10810.3|10816.3|10810.3|10810.2|10804.2|0
1613006400000|2021-02-11 01:20:00|10816.7|10810.7|10813.9|10807.9|10817.4|10811.4|10811.7|10805.7|0
1613006700000|2021-02-11 01:25:00|10814|10808|10815.1|10809.1|10816.4|10810.4|10813.9|10807.9|0
1613007000000|2021-02-11 01:30:00|10814.7|10808.7|10811.3|10805.3|10816.3|10810.3|10810.1|10804.1|0
1613007300000|2021-02-11 01:35:00|10811.4|10805.4|10811.3|10805.3|10811.5|10805.5|10808.9|10802.9|0
1613007600000|2021-02-11 01:40:00|10811.4|10805.4|10808.9|10802.9|10811.4|10805.4|10806.5|10800.5|0
1613007900000|2021-02-11 01:45:00|10809|10803|10809|10803|10811.3|10805.3|10808.8|10802.8|0
1613008200000|2021-02-11 01:50:00|10808.9|10802.9|10808.9|10802.9|10809|10803|10806.5|10800.5|0
1613008500000|2021-02-11 01:55:00|10809|10803|10811.3|10805.3|10813.9|10807.9|10808.8|10802.8|0
1613008800000|2021-02-11 02:00:00|10811.2|10805.2|10811.5|10805.5|10811.5|10805.5|10809|10803|0
1613009100000|2021-02-11 02:05:00|10811.4|10805.4|10809.1|10803.1|10811.6|10805.6|10809.1|10803.1|0
1613009400000|2021-02-11 02:10:00|10809.2|10803.2|10809.2|10803.2|10811.6|10805.6|10809.2|10803.2|0
1613009700000|2021-02-11 02:15:00|10809.3|10803.3|10814.1|10808.1|10814.2|10808.2|10809.2|10803.2|0
1613010000000|2021-02-11 02:20:00|10814.2|10808.2|10814|10808|10816.5|10810.5|10814|10808|0
1613010300000|2021-02-11 02:25:00|10814.1|10808.1|10814.1|10808.1|10815.4|10809.4|10814.1|10808.1|0
1613010600000|2021-02-11 02:30:00|10813.7|10807.7|10814.2|10808.2|10814.2|10808.2|10811.8|10805.8|0
1613010900000|2021-02-11 02:35:00|10813.8|10807.8|10819.5|10813.5|10819.5|10813.5|10811.9|10805.9|0
1613011200000|2021-02-11 02:40:00|10819.4|10813.4|10819.4|10813.4|10819.7|10813.7|10817.1|10811.1|0
1613011500000|2021-02-11 02:45:00|10819.5|10813.5|10820.8|10814.8|10822|10816|10819.4|10813.4|0
1613011800000|2021-02-11 02:50:00|10821.2|10815.2|10824.6|10818.6|10827.1|10821.1|10820.8|10814.8|0
1613012100000|2021-02-11 02:55:00|10824.7|10818.7|10824.6|10818.6|10827.1|10821.1|10824.6|10818.6|0
1613012400000|2021-02-11 03:00:00|10824.7|10818.7|10822.2|10816.2|10827.2|10821.2|10822.1|10816.1|0
1613012700000|2021-02-11 03:05:00|10822.3|10816.3|10822.1|10816.1|10824.6|10818.6|10822|10816|0
1613013000000|2021-02-11 03:10:00|10822|10816|10822.1|10816.1|10823.2|10817.2|10821.9|10815.9|0
1613013300000|2021-02-11 03:15:00|10822.5|10816.5|10822|10816|10825.7|10819.7|10822|10816|0
1613013600000|2021-02-11 03:20:00|10822.1|10816.1|10822|10816|10823.2|10817.2|10820.8|10814.8|0
1613013900000|2021-02-11 03:25:00|10822.1|10816.1|10824.3|10818.3|10824.4|10818.4|10821.9|10815.9|0
1613014200000|2021-02-11 03:30:00|10824.2|10818.2|10824.2|10818.2|10824.3|10818.3|10821.8|10815.8|0
1613014500000|2021-02-11 03:35:00|10824.3|10818.3|10825.6|10819.6|10825.6|10819.6|10821.9|10815.9|0
1613014800000|2021-02-11 03:40:00|10825.2|10819.2|10826.8|10820.8|10826.9|10820.9|10824.3|10818.3|0
1613015100000|2021-02-11 03:45:00|10826.4|10820.4|10826.7|10820.7|10826.8|10820.8|10824.3|10818.3|0
1613015400000|2021-02-11 03:50:00|10826.3|10820.3|10826.9|10820.9|10826.9|10820.9|10825.5|10819.5|0
1613015700000|2021-02-11 03:55:00|10826.8|10820.8|10826.8|10820.8|10826.9|10820.9|10826.7|10820.7|0
1613016000000|2021-02-11 04:00:00|10826.7|10820.7|10824.3|10818.3|10826.7|10820.7|10824.1|10818.1|0
1613016300000|2021-02-11 04:05:00|10825.1|10819.1|10826.7|10820.7|10826.7|10820.7|10825.1|10819.1|0
1613016600000|2021-02-11 04:10:00|10826.8|10820.8|10828|10822|10829.1|10823.1|10826.8|10820.8|0
1613016900000|2021-02-11 04:15:00|10828.4|10822.4|10826.8|10820.8|10829.1|10823.1|10824.4|10818.4|0
1613017200000|2021-02-11 04:20:00|10826.7|10820.7|10826.8|10820.8|10826.9|10820.9|10826.7|10820.7|0
1613017500000|2021-02-11 04:25:00|10826.9|10820.9|10829.4|10823.4|10829.4|10823.4|10826.9|10820.9|0
1613017800000|2021-02-11 04:30:00|10829.3|10823.3|10827|10821|10829.4|10823.4|10826.9|10820.9|0
1613018100000|2021-02-11 04:35:00|10827.1|10821.1|10827.1|10821.1|10827.1|10821.1|10826.9|10820.9|0
1613018400000|2021-02-11 04:40:00|10827|10821|10827|10821|10828.2|10822.2|10826.9|10820.9|0
1613018700000|2021-02-11 04:45:00|10827.1|10821.1|10827.1|10821.1|10827.1|10821.1|10827.1|10821.1|0
1613019000000|2021-02-11 04:50:00|10829.4|10823.4|10827.5|10821.5|10832|10826|10827.4|10821.4|0
1613019300000|2021-02-11 04:55:00|10827.4|10821.4|10825|10819|10827.4|10821.4|10825|10819|0
1613019600000|2021-02-11 05:00:00|10825.1|10819.1|10827.3|10821.3|10827.5|10821.5|10825.1|10819.1|0
1613019900000|2021-02-11 05:05:00|10827.4|10821.4|10825|10819|10827.5|10821.5|10825|10819|0
1613020200000|2021-02-11 05:10:00|10825.1|10819.1|10822.6|10816.6|10827.3|10821.3|10822.6|10816.6|0
1613020500000|2021-02-11 05:15:00|10822.5|10816.5|10821.2|10815.2|10822.5|10816.5|10819.9|10813.9|0
1613020800000|2021-02-11 05:20:00|10820.8|10814.8|10820|10814|10820.8|10814.8|10819.9|10813.9|0
1613021100000|2021-02-11 05:25:00|10820.1|10814.1|10822.4|10816.4|10822.4|10816.4|10819.9|10813.9|0
1613021400000|2021-02-11 05:30:00|10822.3|10816.3|10822.3|10816.3|10822.4|10816.4|10819.9|10813.9|0
1613021700000|2021-02-11 05:35:00|10822.2|10816.2|10824.6|10818.6|10824.6|10818.6|10822.2|10816.2|0
1613022000000|2021-02-11 05:40:00|10824.5|10818.5|10822.2|10816.2|10824.5|10818.5|10822.2|10816.2|0
1613022300000|2021-02-11 05:45:00|10822.1|10816.1|10822.3|10816.3|10822.3|10816.3|10822.1|10816.1|0
1613022600000|2021-02-11 05:50:00|10822.2|10816.2|10824.6|10818.6|10824.7|10818.7|10822.2|10816.2|0
1613022900000|2021-02-11 05:55:00|10824.5|10818.5|10824.6|10818.6|10824.6|10818.6|10824.5|10818.5|0
1613023200000|2021-02-11 06:00:00|10824.7|10818.7|10824.8|10818.8|10827.1|10821.1|10824.7|10818.7|0
1613023500000|2021-02-11 06:05:00|10824.7|10818.7|10827.2|10821.2|10827.2|10821.2|10824.7|10818.7|0
1613023800000|2021-02-11 06:10:00|10827.1|10821.1|10827.3|10821.3|10827.4|10821.4|10827.1|10821.1|0
1613024100000|2021-02-11 06:15:00|10827.4|10821.4|10827.3|10821.3|10827.4|10821.4|10827.3|10821.3|0
1613024400000|2021-02-11 06:20:00|10827.4|10821.4|10829.6|10823.6|10829.6|10823.6|10827.3|10821.3|0
1613024700000|2021-02-11 06:25:00|10829.7|10823.7|10829.6|10823.6|10831.9|10825.9|10829.6|10823.6|0
1613025000000|2021-02-11 06:30:00|10829.7|10823.7|10829.7|10823.7|10831.9|10825.9|10829.6|10823.6|0
1613025300000|2021-02-11 06:35:00|10829.8|10823.8|10834.3|10828.3|10836.7|10830.7|10829.7|10823.7|0
1613025600000|2021-02-11 06:40:00|10833.9|10827.9|10832.1|10826.1|10834.3|10828.3|10832|10826|0
1613025900000|2021-02-11 06:45:00|10832|10826|10832.1|10826.1|10833.2|10827.2|10832|10826|0
1613026200000|2021-02-11 06:50:00|10832|10826|10832.1|10826.1|10832.1|10826.1|10829.6|10823.6|0
1613026500000|2021-02-11 06:55:00|10832.9|10826.9|10834.3|10828.3|10834.3|10828.3|10832|10826|0
1613026800000|2021-02-11 07:00:00|10831.7|10829.7|10826.2|10824.2|10831.7|10829.7|10820.7|10818.7|28
1613027100000|2021-02-11 07:05:00|10825.7|10823.7|10828.2|10826.2|10830.2|10828.2|10825.7|10823.7|49
1613027400000|2021-02-11 07:10:00|10827.7|10825.7|10829.7|10827.7|10829.7|10827.7|10826.7|10824.7|9
1613027700000|2021-02-11 07:15:00|10829.2|10827.2|10832.2|10830.2|10832.7|10830.7|10828.2|10826.2|10
1613028000000|2021-02-11 07:20:00|10832.7|10830.7|10827.7|10825.7|10832.7|10830.7|10827.7|10825.7|18
1613028300000|2021-02-11 07:25:00|10827.2|10825.2|10823.7|10821.7|10828.2|10826.2|10823.7|10821.7|22
1613028600000|2021-02-11 07:30:00|10823.2|10821.2|10828.7|10826.7|10831.7|10829.7|10823.2|10821.2|91
1613028900000|2021-02-11 07:35:00|10829.2|10827.2|10830.2|10828.2|10830.2|10828.2|10825.7|10823.7|28
1613029200000|2021-02-11 07:40:00|10830.7|10828.7|10831.7|10829.7|10832.7|10830.7|10829.7|10827.7|13
1613029500000|2021-02-11 07:45:00|10832.2|10830.2|10830.7|10828.7|10832.7|10830.7|10829.7|10827.7|18
1613029800000|2021-02-11 07:50:00|10831.2|10829.2|10835.2|10833.2|10835.2|10833.2|10830.2|10828.2|7
1613030100000|2021-02-11 07:55:00|10835.7|10833.7|10827.2|10825.2|10838.2|10836.2|10826.2|10824.2|110
1613030400000|2021-02-11 08:00:00|10826.7|10824.7|10823.2|10821.2|10834.2|10832.2|10812.7|10810.7|857
1613030700000|2021-02-11 08:05:00|10823.7|10821.7|10822.2|10820.2|10829.7|10827.7|10813.7|10811.7|571
1613031000000|2021-02-11 08:10:00|10823.7|10821.7|10831.2|10829.2|10831.7|10829.7|10821.7|10819.7|685
1613031300000|2021-02-11 08:15:00|10831.7|10829.7|10838.2|10836.2|10842.7|10840.7|10827.2|10825.2|327
1613031600000|2021-02-11 08:20:00|10838.7|10836.7|10840.7|10838.7|10844.2|10842.2|10835.2|10833.2|234
1613031900000|2021-02-11 08:25:00|10841.2|10839.2|10845.2|10843.2|10846.7|10844.7|10839.7|10837.7|161
1613032200000|2021-02-11 08:30:00|10845.7|10843.7|10844.2|10842.2|10852.2|10850.2|10842.2|10840.2|229
1613032500000|2021-02-11 08:35:00|10843.7|10841.7|10842.7|10840.7|10848.2|10846.2|10842.2|10840.2|140
1613032800000|2021-02-11 08:40:00|10842.9|10840.9|10843.9|10841.9|10846.4|10844.4|10838.4|10836.4|201
1613033100000|2021-02-11 08:45:00|10844.4|10842.4|10840.4|10838.4|10846.4|10844.4|10838.4|10836.4|196
1613033400000|2021-02-11 08:50:00|10839.9|10837.9|10847.9|10845.9|10848.9|10846.9|10837.4|10835.4|249
1613033700000|2021-02-11 08:55:00|10848.4|10846.4|10832.4|10830.4|10848.9|10846.9|10832.4|10830.4|214
1613034000000|2021-02-11 09:00:00|10831.9|10829.9|10823.9|10821.9|10833.9|10831.9|10823.4|10821.4|219
1613034300000|2021-02-11 09:05:00|10822.9|10820.9|10823.4|10821.4|10826.4|10824.4|10821.4|10819.4|173
1613034600000|2021-02-11 09:10:00|10822.4|10820.4|10819.4|10817.4|10824.4|10822.4|10816.4|10814.4|176
1613034900000|2021-02-11 09:15:00|10819.9|10817.9|10832.9|10830.9|10834.4|10832.4|10818.4|10816.4|153
1613035200000|2021-02-11 09:20:00|10833.4|10831.4|10841.4|10839.4|10841.9|10839.9|10832.9|10830.9|94
1613035500000|2021-02-11 09:25:00|10840.9|10838.9|10850.4|10848.4|10850.4|10848.4|10840.4|10838.4|180
1613035800000|2021-02-11 09:30:00|10849.9|10847.9|10853.4|10851.4|10853.9|10851.9|10847.9|10845.9|141
1613036100000|2021-02-11 09:35:00|10853.9|10851.9|10856.4|10854.4|10858.9|10856.9|10852.4|10850.4|174
1613036400000|2021-02-11 09:40:00|10856.9|10854.9|10859.9|10857.9|10863.9|10861.9|10856.4|10854.4|174
1613036700000|2021-02-11 09:45:00|10860.4|10858.4|10861.4|10859.4|10865.4|10863.4|10857.9|10855.9|100
1613037000000|2021-02-11 09:50:00|10860.9|10858.9|10865.9|10863.9|10867.4|10865.4|10859.9|10857.9|104
1613037300000|2021-02-11 09:55:00|10866.4|10864.4|10869.9|10867.9|10870.4|10868.4|10865.9|10863.9|80
1613037600000|2021-02-11 10:00:00|10870.4|10868.4|10873.9|10871.9|10876.4|10874.4|10868.4|10866.4|228
1613037900000|2021-02-11 10:05:00|10874.4|10872.4|10876.4|10874.4|10880.9|10878.9|10872.9|10870.9|137
1613038200000|2021-02-11 10:10:00|10876.9|10874.9|10875.9|10873.9|10878.4|10876.4|10873.9|10871.9|74
1613038500000|2021-02-11 10:15:00|10876.4|10874.4|10873.4|10871.4|10876.4|10874.4|10872.4|10870.4|36
1613038800000|2021-02-11 10:20:00|10873.9|10871.9|10863.9|10861.9|10873.9|10871.9|10863.4|10861.4|124
1613039100000|2021-02-11 10:25:00|10862.9|10860.9|10865.9|10863.9|10865.9|10863.9|10858.9|10856.9|140
1613039400000|2021-02-11 10:30:00|10866.4|10864.4|10866.4|10864.4|10870.4|10868.4|10863.4|10861.4|96
1613039700000|2021-02-11 10:35:00|10865.9|10863.9|10870.9|10868.9|10871.4|10869.4|10862.9|10860.9|106
1613040000000|2021-02-11 10:40:00|10870.4|10868.4|10870.9|10868.9|10870.9|10868.9|10866.4|10864.4|76
1613040300000|2021-02-11 10:45:00|10870.4|10868.4|10865.9|10863.9|10870.9|10868.9|10865.4|10863.4|27
1613040600000|2021-02-11 10:50:00|10865.4|10863.4|10870.4|10868.4|10870.9|10868.9|10862.4|10860.4|76
1613040900000|2021-02-11 10:55:00|10870.9|10868.9|10871.9|10869.9|10874.4|10872.4|10868.9|10866.9|116
1613041200000|2021-02-11 11:00:00|10871.4|10869.4|10866.4|10864.4|10872.4|10870.4|10865.4|10863.4|62
1613041500000|2021-02-11 11:05:00|10865.9|10863.9|10862.9|10860.9|10866.4|10864.4|10860.4|10858.4|61
1613041800000|2021-02-11 11:10:00|10863.4|10861.4|10862.9|10860.9|10865.9|10863.9|10860.9|10858.9|56
1613042100000|2021-02-11 11:15:00|10862.4|10860.4|10863.4|10861.4|10864.4|10862.4|10861.4|10859.4|32
1613042400000|2021-02-11 11:20:00|10863.9|10861.9|10864.9|10862.9|10865.9|10863.9|10861.4|10859.4|57
1613042700000|2021-02-11 11:25:00|10865.4|10863.4|10864.9|10862.9|10869.4|10867.4|10863.9|10861.9|46
1613043000000|2021-02-11 11:30:00|10865.4|10863.4|10865.9|10863.9|10866.9|10864.9|10863.4|10861.4|24
1613043300000|2021-02-11 11:35:00|10865.4|10863.4|10865.9|10863.9|10867.4|10865.4|10863.9|10861.9|37
1613043600000|2021-02-11 11:40:00|10865.4|10863.4|10864.9|10862.9|10866.9|10864.9|10863.4|10861.4|43
1613043900000|2021-02-11 11:45:00|10864.4|10862.4|10867.9|10865.9|10867.9|10865.9|10863.4|10861.4|80
1613044200000|2021-02-11 11:50:00|10868.4|10866.4|10871.4|10869.4|10871.4|10869.4|10868.4|10866.4|116
1613044500000|2021-02-11 11:55:00|10870.9|10868.9|10866.9|10864.9|10871.4|10869.4|10865.4|10863.4|53
1613044800000|2021-02-11 12:00:00|10866.4|10864.4|10861.4|10859.4|10869.4|10867.4|10861.4|10859.4|106
1613045100000|2021-02-11 12:05:00|10860.4|10858.4|10855.4|10853.4|10860.4|10858.4|10855.4|10853.4|92
1613045400000|2021-02-11 12:10:00|10854.9|10852.9|10857.4|10855.4|10857.4|10855.4|10853.9|10851.9|49
1613045700000|2021-02-11 12:15:00|10857.9|10855.9|10857.4|10855.4|10858.4|10856.4|10855.4|10853.4|105
1613046000000|2021-02-11 12:20:00|10856.9|10854.9|10857.9|10855.9|10858.4|10856.4|10855.4|10853.4|52
1613046300000|2021-02-11 12:25:00|10857.4|10855.4|10860.4|10858.4|10860.4|10858.4|10857.4|10855.4|56
1613046600000|2021-02-11 12:30:00|10860.9|10858.9|10864.9|10862.9|10865.4|10863.4|10859.9|10857.9|49
1613046900000|2021-02-11 12:35:00|10864.4|10862.4|10864.4|10862.4|10865.4|10863.4|10861.4|10859.4|39
1613047200000|2021-02-11 12:40:00|10865.6|10863.6|10863.1|10861.1|10866.6|10864.6|10861.6|10859.6|50
1613047500000|2021-02-11 12:45:00|10863.6|10861.6|10866.1|10864.1|10867.6|10865.6|10862.6|10860.6|49
1613047800000|2021-02-11 12:50:00|10866.6|10864.6|10868.1|10866.1|10869.1|10867.1|10865.1|10863.1|50
1613048100000|2021-02-11 12:55:00|10867.6|10865.6|10875.1|10873.1|10875.6|10873.6|10867.1|10865.1|57
1613048400000|2021-02-11 13:00:00|10875.6|10873.6|10875.1|10873.1|10878.1|10876.1|10874.1|10872.1|91
1613048700000|2021-02-11 13:05:00|10875.6|10873.6|10875.1|10873.1|10877.1|10875.1|10872.6|10870.6|79
1613049000000|2021-02-11 13:10:00|10874.6|10872.6|10869.6|10867.6|10875.1|10873.1|10868.6|10866.6|113
1613049300000|2021-02-11 13:15:00|10870.1|10868.1|10875.1|10873.1|10877.6|10875.6|10869.6|10867.6|61
1613049600000|2021-02-11 13:20:00|10874.6|10872.6|10873.6|10871.6|10875.6|10873.6|10872.6|10870.6|73
1613049900000|2021-02-11 13:25:00|10872.6|10870.6|10876.1|10874.1|10876.6|10874.6|10871.1|10869.1|100
1613050200000|2021-02-11 13:30:00|10876.6|10874.6|10877.6|10875.6|10881.6|10879.6|10873.1|10871.1|219
1613050500000|2021-02-11 13:35:00|10877.1|10875.1|10870.6|10868.6|10877.6|10875.6|10869.6|10867.6|111
1613050800000|2021-02-11 13:40:00|10870.1|10868.1|10870.6|10868.6|10872.6|10870.6|10869.6|10867.6|99
1613051100000|2021-02-11 13:45:00|10870.1|10868.1|10867.1|10865.1|10872.1|10870.1|10866.1|10864.1|143
1613051400000|2021-02-11 13:50:00|10866.6|10864.6|10858.6|10856.6|10867.6|10865.6|10858.6|10856.6|168
1613051700000|2021-02-11 13:55:00|10858.1|10856.1|10858.1|10856.1|10859.6|10857.6|10856.6|10854.6|47
1613052000000|2021-02-11 14:00:00|10857.6|10855.6|10855.6|10853.6|10859.1|10857.1|10855.6|10853.6|137
1613052300000|2021-02-11 14:05:00|10856.1|10854.1|10858.6|10856.6|10860.6|10858.6|10856.1|10854.1|1082
1613052600000|2021-02-11 14:10:00|10859.1|10857.1|10859.6|10857.6|10861.6|10859.6|10857.6|10855.6|107
1613052900000|2021-02-11 14:15:00|10860.1|10858.1|10859.6|10857.6|10862.6|10860.6|10859.1|10857.1|70
1613053200000|2021-02-11 14:20:00|10859.1|10857.1|10863.6|10861.6|10864.1|10862.1|10858.6|10856.6|85
1613053500000|2021-02-11 14:25:00|10864.6|10862.6|10861.6|10859.6|10865.6|10863.6|10859.6|10857.6|90
1613053800000|2021-02-11 14:30:00|10862.6|10860.6|10858.6|10856.6|10862.6|10860.6|10853.6|10851.6|276
1613054100000|2021-02-11 14:35:00|10857.6|10855.6|10853.1|10851.1|10858.1|10856.1|10847.6|10845.6|282
1613054400000|2021-02-11 14:40:00|10852.6|10850.6|10852.1|10850.1|10856.6|10854.6|10851.6|10849.6|172
1613054700000|2021-02-11 14:45:00|10852.6|10850.6|10854.6|10852.6|10861.6|10859.6|10852.6|10850.6|192
1613055000000|2021-02-11 14:50:00|10854.1|10852.1|10844.1|10842.1|10854.1|10852.1|10841.6|10839.6|226
1613055300000|2021-02-11 14:55:00|10844.6|10842.6|10843.6|10841.6|10849.6|10847.6|10843.1|10841.1|157
1613055600000|2021-02-11 15:00:00|10843.1|10841.1|10850.6|10848.6|10850.6|10848.6|10842.1|10840.1|244
1613055900000|2021-02-11 15:05:00|10851.1|10849.1|10843.1|10841.1|10852.1|10850.1|10840.6|10838.6|120
1613056200000|2021-02-11 15:10:00|10842.6|10840.6|10844.9|10842.9|10845.4|10843.4|10837.4|10835.4|83
1613056500000|2021-02-11 15:15:00|10845.4|10843.4|10851.4|10849.4|10853.4|10851.4|10844.9|10842.9|195
1613056800000|2021-02-11 15:20:00|10851.9|10849.9|10852.9|10850.9|10855.9|10853.9|10851.4|10849.4|113
1613057100000|2021-02-11 15:25:00|10853.4|10851.4|10854.9|10852.9|10856.4|10854.4|10847.4|10845.4|137
1613057400000|2021-02-11 15:30:00|10855.4|10853.4|10854.4|10852.4|10855.4|10853.4|10851.9|10849.9|77
1613057700000|2021-02-11 15:35:00|10854.9|10852.9|10856.4|10854.4|10860.9|10858.9|10854.9|10852.9|114
1613058000000|2021-02-11 15:40:00|10855.9|10853.9|10858.4|10856.4|10860.9|10858.9|10855.9|10853.9|156
1613058300000|2021-02-11 15:45:00|10858.9|10856.9|10863.4|10861.4|10866.4|10864.4|10857.9|10855.9|126
1613058600000|2021-02-11 15:50:00|10862.9|10860.9|10863.9|10861.9|10864.4|10862.4|10860.4|10858.4|102
1613058900000|2021-02-11 15:55:00|10863.4|10861.4|10856.9|10854.9|10865.4|10863.4|10851.4|10849.4|164
1613059200000|2021-02-11 16:00:00|10857.4|10855.4|10854.9|10852.9|10857.9|10855.9|10852.4|10850.4|116
1613059500000|2021-02-11 16:05:00|10854.4|10852.4|10849.4|10847.4|10857.4|10855.4|10848.9|10846.9|354
1613059800000|2021-02-11 16:10:00|10848.9|10846.9|10845.4|10843.4|10851.4|10849.4|10844.4|10842.4|398
1613060100000|2021-02-11 16:15:00|10845.9|10843.9|10846.9|10844.9|10848.4|10846.4|10844.9|10842.9|403
1613060400000|2021-02-11 16:20:00|10845.9|10843.9|10845.4|10843.4|10847.4|10845.4|10839.4|10837.4|533
1613060700000|2021-02-11 16:25:00|10845.9|10843.9|10854.4|10852.4|10854.4|10852.4|10840.4|10838.4|1360
1613061000000|2021-02-11 16:30:00|10853.4|10851.4|10860.9|10858.9|10862.4|10860.4|10850.4|10848.4|879
1613061300000|2021-02-11 16:35:00|10861.4|10859.4|10863.4|10861.4|10868.4|10866.4|10859.4|10857.4|197
1613061600000|2021-02-11 16:40:00|10863.9|10861.9|10862.4|10860.4|10865.4|10863.4|10861.4|10859.4|42
1613061900000|2021-02-11 16:45:00|10861.4|10859.4|10867.4|10865.4|10867.4|10865.4|10861.4|10859.4|299
1613062200000|2021-02-11 16:50:00|10866.9|10864.9|10861.9|10859.9|10867.4|10865.4|10861.9|10859.9|52
1613062500000|2021-02-11 16:55:00|10862.4|10860.4|10866.4|10864.4|10866.4|10864.4|10861.4|10859.4|69
1613062800000|2021-02-11 17:00:00|10865.9|10863.9|10867.9|10865.9|10867.9|10865.9|10864.9|10862.9|32
1613063100000|2021-02-11 17:05:00|10867.4|10865.4|10861.9|10859.9|10867.4|10865.4|10859.4|10857.4|44
1613063400000|2021-02-11 17:10:00|10861.4|10859.4|10865.4|10863.4|10867.4|10865.4|10861.4|10859.4|101
1613063700000|2021-02-11 17:15:00|10864.9|10862.9|10853.4|10851.4|10866.4|10864.4|10852.9|10850.9|99
1613064000000|2021-02-11 17:20:00|10852.9|10850.9|10855.4|10853.4|10858.9|10856.9|10852.4|10850.4|55
1613064300000|2021-02-11 17:25:00|10854.4|10852.4|10847.4|10845.4|10855.4|10853.4|10845.9|10843.9|69
1613064600000|2021-02-11 17:30:00|10846.9|10844.9|10852.4|10850.4|10855.4|10853.4|10846.4|10844.4|44
1613064900000|2021-02-11 17:35:00|10852.9|10850.9|10853.4|10851.4|10857.4|10855.4|10851.9|10849.9|17
1613065200000|2021-02-11 17:40:00|10852.9|10850.9|10845.9|10843.9|10853.9|10851.9|10843.9|10841.9|40
1613065500000|2021-02-11 17:45:00|10846.4|10844.4|10849.9|10847.9|10850.9|10848.9|10838.9|10836.9|75
1613065800000|2021-02-11 17:50:00|10850.4|10848.4|10848.9|10846.9|10853.9|10851.9|10844.9|10842.9|38
1613066100000|2021-02-11 17:55:00|10849.4|10847.4|10851.9|10849.9|10852.4|10850.4|10845.9|10843.9|29
1613066400000|2021-02-11 18:00:00|10852.4|10850.4|10853.9|10851.9|10854.4|10852.4|10849.4|10847.4|19
1613066700000|2021-02-11 18:05:00|10854.4|10852.4|10852.9|10850.9|10855.9|10853.9|10850.4|10848.4|32
1613067000000|2021-02-11 18:10:00|10852.4|10850.4|10857.9|10855.9|10858.9|10856.9|10850.4|10848.4|27
1613067300000|2021-02-11 18:15:00|10858.4|10856.4|10858.9|10856.9|10860.4|10858.4|10855.9|10853.9|66
1613067600000|2021-02-11 18:20:00|10859.4|10857.4|10858.9|10856.9|10861.9|10859.9|10858.9|10856.9|20
1613067900000|2021-02-11 18:25:00|10858.4|10856.4|10858.4|10856.4|10859.9|10857.9|10856.9|10854.9|2
1613068200000|2021-02-11 18:30:00|10857.9|10855.9|10861.4|10859.4|10861.9|10859.9|10856.9|10854.9|1
1613068500000|2021-02-11 18:35:00|10861.9|10859.9|10861.9|10859.9|10863.4|10861.4|10860.4|10858.4|9
1613068800000|2021-02-11 18:40:00|10862.4|10860.4|10861.9|10859.9|10865.4|10863.4|10860.4|10858.4|13
1613069100000|2021-02-11 18:45:00|10861.4|10859.4|10860.9|10858.9|10861.9|10859.9|10858.9|10856.9|12
1613069400000|2021-02-11 18:50:00|10861.4|10859.4|10862.9|10860.9|10862.9|10860.9|10859.9|10857.9|11
1613069700000|2021-02-11 18:55:00|10862.4|10860.4|10860.4|10858.4|10863.9|10861.9|10859.9|10857.9|10
1613070000000|2021-02-11 19:00:00|10860.9|10858.9|10855.9|10853.9|10860.9|10858.9|10853.9|10851.9|20
1613070300000|2021-02-11 19:05:00|10855.4|10853.4|10855.9|10853.9|10859.4|10857.4|10852.9|10850.9|6
1613070600000|2021-02-11 19:10:00|10855.4|10853.4|10855.9|10853.9|10856.4|10854.4|10852.4|10850.4|18
1613070900000|2021-02-11 19:15:00|10856.4|10854.4|10858.9|10856.9|10859.9|10857.9|10856.4|10854.4|13
1613071200000|2021-02-11 19:20:00|10859.4|10857.4|10857.9|10855.9|10860.9|10858.9|10852.9|10850.9|9
1613071500000|2021-02-11 19:25:00|10858.4|10856.4|10858.9|10856.9|10861.4|10859.4|10856.9|10854.9|18
1613071800000|2021-02-11 19:30:00|10859.4|10857.4|10859.9|10857.9|10860.9|10858.9|10857.4|10855.4|4
1613072100000|2021-02-11 19:35:00|10859.4|10857.4|10858.4|10856.4|10859.4|10857.4|10855.9|10853.9|2
1613072400000|2021-02-11 19:40:00|10857.9|10855.9|10862.9|10860.9|10863.4|10861.4|10856.4|10854.4|6
1613072700000|2021-02-11 19:45:00|10862.4|10860.4|10862.4|10860.4|10863.4|10861.4|10861.4|10859.4|4
1613073000000|2021-02-11 19:50:00|10862.9|10860.9|10865.4|10863.4|10865.4|10863.4|10861.4|10859.4|23
1613073300000|2021-02-11 19:55:00|10865.9|10863.9|10865.4|10863.4|10867.4|10865.4|10864.4|10862.4|21
1613073600000|2021-02-11 20:00:00|10864.9|10862.9|10866.9|10864.9|10866.9|10864.9|10864.4|10862.4|14
1613073900000|2021-02-11 20:05:00|10866.4|10864.4|10869.9|10867.9|10870.4|10868.4|10865.9|10863.9|16
1613074200000|2021-02-11 20:10:00|10870.9|10868.9|10873.4|10871.4|10874.4|10872.4|10869.9|10867.9|32
1613074500000|2021-02-11 20:15:00|10873.9|10871.9|10872.4|10870.4|10874.4|10872.4|10871.4|10869.4|12
1613074800000|2021-02-11 20:20:00|10872.9|10870.9|10872.9|10870.9|10875.4|10873.4|10871.9|10869.9|38
1613075100000|2021-02-11 20:25:00|10872.4|10870.4|10870.9|10868.9|10874.4|10872.4|10870.9|10868.9|11
1613075400000|2021-02-11 20:30:00|10871.4|10869.4|10870.9|10868.9|10871.9|10869.9|10868.9|10866.9|9
1613075700000|2021-02-11 20:35:00|10870.4|10868.4|10868.9|10866.9|10871.9|10869.9|10868.9|10866.9|8
1613076000000|2021-02-11 20:40:00|10869.4|10867.4|10868.9|10866.9|10874.4|10872.4|10865.9|10863.9|21
1613076300000|2021-02-11 20:45:00|10868.4|10866.4|10870.9|10868.9|10875.4|10873.4|10867.9|10865.9|24
1613076600000|2021-02-11 20:50:00|10871.4|10869.4|10871.9|10869.9|10873.9|10871.9|10869.9|10867.9|12
1613076900000|2021-02-11 20:55:00|10872.4|10870.4|10877.7|10871.7|10878.8|10874.4|10869.4|10867.4|65
1613077200000|2021-02-11 21:00:00|10872.6|10866.6|10867.6|10861.6|10873.6|10867.6|10867|10861|0
1613077500000|2021-02-11 21:05:00|10868.1|10862.1|10865.2|10859.2|10868.6|10862.6|10862.1|10856.1|0
1613077800000|2021-02-11 21:10:00|10865.4|10859.4|10868.4|10862.4|10869.4|10863.4|10862.1|10856.1|0
1613078100000|2021-02-11 21:15:00|10868.6|10862.6|10868.6|10862.6|10868.6|10862.6|10867.5|10861.5|0
1613078400000|2021-02-11 21:20:00|10868.8|10862.8|10869.5|10863.5|10869.8|10863.8|10868.1|10862.1|0
1613078700000|2021-02-11 21:25:00|10869.3|10863.3|10869.3|10863.3|10869.5|10863.5|10869.1|10863.1|0
1613079000000|2021-02-11 21:30:00|10869.4|10863.4|10867.2|10861.2|10870.9|10864.9|10867.2|10861.2|0
1613079300000|2021-02-11 21:35:00|10867.3|10861.3|10867.7|10861.7|10870.9|10864.9|10867.2|10861.2|0
1613079600000|2021-02-11 21:40:00|10867.6|10861.6|10864.4|10858.4|10867.6|10861.6|10863.8|10857.8|0
1613079900000|2021-02-11 21:45:00|10864.9|10858.9|10863.8|10857.8|10864.9|10858.9|10862.8|10856.8|0
1613080200000|2021-02-11 21:50:00|10863.7|10857.7|10863.3|10857.3|10864.9|10858.9|10862.8|10856.8|0
1613080500000|2021-02-11 21:55:00|10863.2|10857.2|10862.9|10856.9|10863.2|10857.2|10861|10855|0
1613080800000|2021-02-11 22:00:00|10863.3|10857.3|10862.9|10856.9|10864.2|10858.2|10862.9|10856.9|0
1613081100000|2021-02-11 22:05:00|10863.1|10857.1|10863.3|10857.3|10863.6|10857.6|10863.1|10857.1|0
1613081400000|2021-02-11 22:10:00|10863.8|10857.8|10864|10858|10864.4|10858.4|10863.6|10857.6|0
1613081700000|2021-02-11 22:15:00|10864.4|10858.4|10864.2|10858.2|10864.7|10858.7|10864.2|10858.2|0
1613082000000|2021-02-11 22:20:00|10863.8|10857.8|10863.8|10857.8|10864.2|10858.2|10863.3|10857.3|0
1613082300000|2021-02-11 22:25:00|10863.3|10857.3|10862|10856|10863.3|10857.3|10862|10856|0
1613082600000|2021-02-11 22:30:00|10862.2|10856.2|10860.7|10854.7|10862.2|10856.2|10860.7|10854.7|0
1613082900000|2021-02-11 22:35:00|10861.6|10855.6|10860.5|10854.5|10861.6|10855.6|10860.5|10854.5|0
1613083200000|2021-02-11 22:40:00|10860|10854|10861.6|10855.6|10861.6|10855.6|10860|10854|0
1613083500000|2021-02-11 22:45:00|10860.9|10854.9|10860|10854|10861.1|10855.1|10860|10854|0
1613083800000|2021-02-11 22:50:00|10860.3|10854.3|10860.9|10854.9|10860.9|10854.9|10859.6|10853.6|0
1613084100000|2021-02-11 22:55:00|10861.1|10855.1|10861.1|10855.1|10861.4|10855.4|10860.7|10854.7|0
1613084400000|2021-02-11 23:00:00|10861.2|10855.2|10859.4|10853.4|10862.8|10856.8|10857|10851|0
1613084700000|2021-02-11 23:05:00|10859.7|10853.7|10863.5|10857.5|10865.1|10859.1|10859.1|10853.1|0
1613085000000|2021-02-11 23:10:00|10863|10857|10865.1|10859.1|10865.4|10859.4|10861.2|10855.2|0
1613085300000|2021-02-11 23:15:00|10865.2|10859.2|10866.9|10860.9|10866.9|10860.9|10865.1|10859.1|0
1613085600000|2021-02-11 23:20:00|10867|10861|10867.5|10861.5|10868|10862|10866.2|10860.2|0
1613085900000|2021-02-11 23:25:00|10867.4|10861.4|10865.1|10859.1|10867.4|10861.4|10864.6|10858.6|0
1613086200000|2021-02-11 23:30:00|10865.2|10859.2|10864.6|10858.6|10866.9|10860.9|10864.6|10858.6|0
1613086500000|2021-02-11 23:35:00|10864.5|10858.5|10866.9|10860.9|10867.5|10861.5|10863.6|10857.6|0
1613086800000|2021-02-11 23:40:00|10866.5|10860.5|10867.2|10861.2|10867.5|10861.5|10865.7|10859.7|0
1613087100000|2021-02-11 23:45:00|10866.9|10860.9|10869.6|10863.6|10870.1|10864.1|10866.9|10860.9|0
1613087400000|2021-02-11 23:50:00|10869.7|10863.7|10870.1|10864.1|10870.6|10864.6|10869|10863|0
1613087700000|2021-02-11 23:55:00|10870.2|10864.2|10873.5|10867.5|10873.5|10867.5|10870.1|10864.1|0
1613088000000|2021-02-12 00:00:00|10873.7|10867.7|10874.5|10868.5|10874.5|10868.5|10872.4|10866.4|0
1613088300000|2021-02-12 00:05:00|10874.3|10868.3|10877.9|10871.9|10877.9|10871.9|10872.4|10866.4|0
1613088600000|2021-02-12 00:10:00|10877.8|10871.8|10884|10878|10884.5|10878.5|10876.6|10870.6|0
1613088900000|2021-02-12 00:15:00|10883.9|10877.9|10877.5|10871.5|10883.9|10877.9|10876.4|10870.4|0
1613089200000|2021-02-12 00:20:00|10877.6|10871.6|10876.3|10870.3|10877.6|10871.6|10873.9|10867.9|0
1613089500000|2021-02-12 00:25:00|10876.4|10870.4|10871.5|10865.5|10876.4|10870.4|10871.5|10865.5|0
1613089800000|2021-02-12 00:30:00|10871.6|10865.6|10871.5|10865.5|10874|10868|10871.5|10865.5|0
1613090100000|2021-02-12 00:35:00|10871.6|10865.6|10875.1|10869.1|10876.2|10870.2|10871.6|10865.6|0
1613090400000|2021-02-12 00:40:00|10875|10869|10874|10868|10876.3|10870.3|10873.9|10867.9|0
1613090700000|2021-02-12 00:45:00|10873.9|10867.9|10869.2|10863.2|10873.9|10867.9|10869.1|10863.1|0
1613091000000|2021-02-12 00:50:00|10869.1|10863.1|10866.4|10860.4|10869.2|10863.2|10864.2|10858.2|0
1613091300000|2021-02-12 00:55:00|10866.3|10860.3|10866.6|10860.6|10866.6|10860.6|10864.1|10858.1|0
1613091600000|2021-02-12 01:00:00|10866.7|10860.7|10868.9|10862.9|10869|10863|10866.6|10860.6|0
1613091900000|2021-02-12 01:05:00|10869|10863|10867.8|10861.8|10869|10863|10866.5|10860.5|0
1613092200000|2021-02-12 01:10:00|10867.9|10861.9|10864.1|10858.1|10869|10863|10864|10858|0
1613092500000|2021-02-12 01:15:00|10864.2|10858.2|10866.3|10860.3|10868.8|10862.8|10864|10858|0
1613092800000|2021-02-12 01:20:00|10866.4|10860.4|10866.4|10860.4|10868.9|10862.9|10866.3|10860.3|0
1613093100000|2021-02-12 01:25:00|10866.5|10860.5|10866.7|10860.7|10866.7|10860.7|10866.4|10860.4|0
1613093400000|2021-02-12 01:30:00|10866.6|10860.6|10864|10858|10866.6|10860.6|10864|10858|0
1613093700000|2021-02-12 01:35:00|10864.1|10858.1|10863.9|10857.9|10866.4|10860.4|10863.8|10857.8|0
1613094000000|2021-02-12 01:40:00|10863.8|10857.8|10863.9|10857.9|10863.9|10857.9|10863.6|10857.6|0
1613094300000|2021-02-12 01:45:00|10863.8|10857.8|10866|10860|10866.1|10860.1|10863.8|10857.8|0
1613094600000|2021-02-12 01:50:00|10866.1|10860.1|10866.3|10860.3|10866.3|10860.3|10866|10860|0
1613094900000|2021-02-12 01:55:00|10866.4|10860.4|10868.7|10862.7|10868.8|10862.8|10866.3|10860.3|0
1613095200000|2021-02-12 02:00:00|10868.8|10862.8|10868.7|10862.7|10868.8|10862.8|10868.6|10862.6|0
1613095500000|2021-02-12 02:05:00|10868.8|10862.8|10868.6|10862.6|10868.8|10862.8|10868.6|10862.6|0
1613095800000|2021-02-12 02:10:00|10868.7|10862.7|10868.7|10862.7|10871.1|10865.1|10868.7|10862.7|0
1613096100000|2021-02-12 02:15:00|10868.8|10862.8|10868.7|10862.7|10868.8|10862.8|10867.6|10861.6|0
1613096400000|2021-02-12 02:20:00|10868.3|10862.3|10866.3|10860.3|10868.7|10862.7|10866.3|10860.3|0
1613096700000|2021-02-12 02:25:00|10866.2|10860.2|10865.1|10859.1|10866.3|10860.3|10863.9|10857.9|0
1613097000000|2021-02-12 02:30:00|10865.5|10859.5|10863.7|10857.7|10866.2|10860.2|10863.7|10857.7|0
1613097300000|2021-02-12 02:35:00|10863.8|10857.8|10863.7|10857.7|10863.9|10857.9|10861.4|10855.4|0
1613097600000|2021-02-12 02:40:00|10863.8|10857.8|10858.7|10852.7|10863.8|10857.8|10858.7|10852.7|0
1613097900000|2021-02-12 02:45:00|10858.8|10852.8|10861.1|10855.1|10861.2|10855.2|10858.7|10852.7|0
1613098200000|2021-02-12 02:50:00|10861.2|10855.2|10858.5|10852.5|10861.2|10855.2|10856.2|10850.2|0
1613098500000|2021-02-12 02:55:00|10857.7|10851.7|10856.4|10850.4|10858.8|10852.8|10856.1|10850.1|0
1613098800000|2021-02-12 03:00:00|10856.5|10850.5|10856.2|10850.2|10856.5|10850.5|10854|10848|0
1613099100000|2021-02-12 03:05:00|10856.3|10850.3|10858.8|10852.8|10861.1|10855.1|10856.2|10850.2|0
1613099400000|2021-02-12 03:10:00|10858.9|10852.9|10861.1|10855.1|10861.3|10855.3|10858.8|10852.8|0
1613099700000|2021-02-12 03:15:00|10860.7|10854.7|10861.1|10855.1|10861.2|10855.2|10858.8|10852.8|0
1613100000000|2021-02-12 03:20:00|10860.3|10854.3|10861.1|10855.1|10863.5|10857.5|10858.8|10852.8|0
1613100300000|2021-02-12 03:25:00|10861.2|10855.2|10863.6|10857.6|10863.6|10857.6|10861.1|10855.1|0
1613100600000|2021-02-12 03:30:00|10862.8|10856.8|10861.4|10855.4|10863.6|10857.6|10861.2|10855.2|0
1613100900000|2021-02-12 03:35:00|10863.6|10857.6|10861.4|10855.4|10863.7|10857.7|10861.3|10855.3|0
1613101200000|2021-02-12 03:40:00|10861.5|10855.5|10863.9|10857.9|10863.9|10857.9|10861.5|10855.5|0
1613101500000|2021-02-12 03:45:00|10863.8|10857.8|10864|10858|10864|10858|10862.8|10856.8|0
1613101800000|2021-02-12 03:50:00|10863.6|10857.6|10864|10858|10864|10858|10862.8|10856.8|0
1613102100000|2021-02-12 03:55:00|10863.9|10857.9|10861.5|10855.5|10864|10858|10861.4|10855.4|0
1613102400000|2021-02-12 04:00:00|10861.6|10855.6|10865.2|10859.2|10866.4|10860.4|10861.5|10855.5|0
1613102700000|2021-02-12 04:05:00|10864.8|10858.8|10863.7|10857.7|10864.8|10858.8|10863.7|10857.7|0
1613103000000|2021-02-12 04:10:00|10863.8|10857.8|10863.7|10857.7|10863.8|10857.8|10862.6|10856.6|0
1613103300000|2021-02-12 04:15:00|10863.8|10857.8|10863.8|10857.8|10863.8|10857.8|10862.6|10856.6|0
1613103600000|2021-02-12 04:20:00|10863.7|10857.7|10861.4|10855.4|10863.7|10857.7|10861.3|10855.3|0
1613103900000|2021-02-12 04:25:00|10861.3|10855.3|10861.4|10855.4|10861.4|10855.4|10861.3|10855.3|0
1613104200000|2021-02-12 04:30:00|10861.3|10855.3|10861.4|10855.4|10861.4|10855.4|10861.3|10855.3|0
1613104500000|2021-02-12 04:35:00|10861.3|10855.3|10861.4|10855.4|10861.4|10855.4|10861.2|10855.2|0
1613104800000|2021-02-12 04:40:00|10862.2|10856.2|10861.2|10855.2|10863.7|10857.7|10861.2|10855.2|0
1613105100000|2021-02-12 04:45:00|10861.3|10855.3|10861.1|10855.1|10861.3|10855.3|10861.1|10855.1|0
1613105400000|2021-02-12 04:50:00|10861|10855|10861.1|10855.1|10861.1|10855.1|10861|10855|0
1613105700000|2021-02-12 04:55:00|10861|10855|10861.1|10855.1|10861.1|10855.1|10858.7|10852.7|0
1613106000000|2021-02-12 05:00:00|10861|10855|10861.1|10855.1|10861.1|10855.1|10859.8|10853.8|0
1613106300000|2021-02-12 05:05:00|10861.2|10855.2|10862.6|10856.6|10863.8|10857.8|10861.2|10855.2|0
1613106600000|2021-02-12 05:10:00|10863|10857|10863.9|10857.9|10863.9|10857.9|10861.4|10855.4|0
1613106900000|2021-02-12 05:15:00|10863.8|10857.8|10863.9|10857.9|10863.9|10857.9|10863.8|10857.8|0
1613107200000|2021-02-12 05:20:00|10863.8|10857.8|10866.3|10860.3|10866.3|10860.3|10863.8|10857.8|0
1613107500000|2021-02-12 05:25:00|10866.2|10860.2|10866.2|10860.2|10866.3|10860.3|10866.2|10860.2|0
1613107800000|2021-02-12 05:30:00|10866.3|10860.3|10868.7|10862.7|10871.1|10865.1|10866.2|10860.2|0
1613108100000|2021-02-12 05:35:00|10868.8|10862.8|10868.8|10862.8|10869.9|10863.9|10868.7|10862.7|0
1613108400000|2021-02-12 05:40:00|10868.7|10862.7|10868.6|10862.6|10869.8|10863.8|10867.5|10861.5|0
1613108700000|2021-02-12 05:45:00|10868.7|10862.7|10868.6|10862.6|10868.7|10862.7|10868.6|10862.6|0
1613109000000|2021-02-12 05:50:00|10868.3|10862.3|10868.6|10862.6|10868.7|10862.7|10867.5|10861.5|0
1613109300000|2021-02-12 05:55:00|10868.3|10862.3|10868.8|10862.8|10868.8|10862.8|10866.4|10860.4|0
1613109600000|2021-02-12 06:00:00|10868.4|10862.4|10863.9|10857.9|10868.8|10862.8|10863.9|10857.9|0
1613109900000|2021-02-12 06:05:00|10863.8|10857.8|10863.7|10857.7|10863.8|10857.8|10861.4|10855.4|0
1613110200000|2021-02-12 06:10:00|10863.8|10857.8|10858.9|10852.9|10863.8|10857.8|10858.9|10852.9|0
1613110500000|2021-02-12 06:15:00|10859|10853|10859|10853|10861.4|10855.4|10858.9|10852.9|0
1613110800000|2021-02-12 06:20:00|10858.9|10852.9|10861.4|10855.4|10861.4|10855.4|10858.9|10852.9|0
1613111100000|2021-02-12 06:25:00|10861|10855|10859.1|10853.1|10861.5|10855.5|10859|10853|0
1613111400000|2021-02-12 06:30:00|10859.2|10853.2|10858.9|10852.9|10859.2|10853.2|10858.9|10852.9|0
1613111700000|2021-02-12 06:35:00|10858.6|10852.6|10858.9|10852.9|10859|10853|10857.8|10851.8|0
1613112000000|2021-02-12 06:40:00|10859|10853|10857.8|10851.8|10859|10853|10856.6|10850.6|0
1613112300000|2021-02-12 06:45:00|10858.2|10852.2|10859|10853|10859.1|10853.1|10856.6|10850.6|0
1613112600000|2021-02-12 06:50:00|10858.9|10852.9|10859|10853|10859.1|10853.1|10858.9|10852.9|0
1613112900000|2021-02-12 06:55:00|10858.9|10852.9|10859.1|10853.1|10859.1|10853.1|10856.7|10850.7|0
1613113200000|2021-02-12 07:00:00|10859.4|10857.4|10855.9|10853.9|10860.9|10858.9|10852.4|10850.4|92
1613113500000|2021-02-12 07:05:00|10853.9|10851.9|10855.9|10853.9|10856.9|10854.9|10851.9|10849.9|34
1613113800000|2021-02-12 07:10:00|10855.4|10853.4|10851.9|10849.9|10855.9|10853.9|10849.9|10847.9|44
1613114100000|2021-02-12 07:15:00|10850.9|10848.9|10848.4|10846.4|10853.4|10851.4|10847.4|10845.4|53
1613114400000|2021-02-12 07:20:00|10847.9|10845.9|10850.9|10848.9|10850.9|10848.9|10847.9|10845.9|13
1613114700000|2021-02-12 07:25:00|10851.4|10849.4|10852.9|10850.9|10854.4|10852.4|10849.4|10847.4|38
1613115000000|2021-02-12 07:30:00|10852.4|10850.4|10850.9|10848.9|10853.4|10851.4|10849.9|10847.9|31
1613115300000|2021-02-12 07:35:00|10850.4|10848.4|10851.9|10849.9|10852.9|10850.9|10849.4|10847.4|19
1613115600000|2021-02-12 07:40:00|10851.4|10849.4|10848.9|10846.9|10851.9|10849.9|10848.4|10846.4|35
1613115900000|2021-02-12 07:45:00|10848.4|10846.4|10853.4|10851.4|10853.4|10851.4|10848.4|10846.4|22
1613116200000|2021-02-12 07:50:00|10852.9|10850.9|10851.9|10849.9|10853.4|10851.4|10849.9|10847.9|30
1613116500000|2021-02-12 07:55:00|10851.4|10849.4|10847.9|10845.9|10856.9|10854.9|10844.9|10842.9|177
1613116800000|2021-02-12 08:00:00|10849.4|10847.4|10843.4|10841.4|10850.9|10848.9|10832.4|10830.4|1306
1613117100000|2021-02-12 08:05:00|10846.9|10844.9|10847.4|10845.4|10847.4|10845.4|10828.4|10826.4|718
1613117400000|2021-02-12 08:10:00|10845.4|10843.4|10859.4|10857.4|10861.9|10859.9|10838.4|10836.4|463
1613117700000|2021-02-12 08:15:00|10858.9|10856.9|10867.9|10865.9|10870.9|10868.9|10858.4|10856.4|403
1613118000000|2021-02-12 08:20:00|10867.4|10865.4|10862.4|10860.4|10869.4|10867.4|10858.4|10856.4|359
1613118300000|2021-02-12 08:25:00|10861.9|10859.9|10865.9|10863.9|10866.9|10864.9|10860.9|10858.9|281
1613118600000|2021-02-12 08:30:00|10865.4|10863.4|10849.4|10847.4|10867.4|10865.4|10847.4|10845.4|373
1613118900000|2021-02-12 08:35:00|10849.9|10847.9|10839.9|10837.9|10852.4|10850.4|10837.9|10835.9|313
1613119200000|2021-02-12 08:40:00|10841.8|10839.8|10827.3|10825.3|10841.8|10839.8|10820.3|10818.3|440
1613119500000|2021-02-12 08:45:00|10827.8|10825.8|10819.3|10817.3|10830.3|10828.3|10818.3|10816.3|302
1613119800000|2021-02-12 08:50:00|10818.8|10816.8|10826.8|10824.8|10829.3|10827.3|10816.3|10814.3|324
1613120100000|2021-02-12 08:55:00|10827.3|10825.3|10837.3|10835.3|10838.8|10836.8|10821.3|10819.3|360
1613120400000|2021-02-12 09:00:00|10837.8|10835.8|10845.3|10843.3|10848.8|10846.8|10836.8|10834.8|291
1613120700000|2021-02-12 09:05:00|10844.8|10842.8|10843.8|10841.8|10850.3|10848.3|10843.3|10841.3|263
1613121000000|2021-02-12 09:10:00|10844.3|10842.3|10847.3|10845.3|10851.8|10849.8|10843.3|10841.3|194
1613121300000|2021-02-12 09:15:00|10846.8|10844.8|10842.8|10840.8|10849.3|10847.3|10842.8|10840.8|152
1613121600000|2021-02-12 09:20:00|10843.3|10841.3|10845.8|10843.8|10850.8|10848.8|10842.3|10840.3|166
1613121900000|2021-02-12 09:25:00|10845.3|10843.3|10852.3|10850.3|10852.3|10850.3|10843.3|10841.3|145
1613122200000|2021-02-12 09:30:00|10851.8|10849.8|10859.8|10857.8|10861.3|10859.3|10851.8|10849.8|253
1613122500000|2021-02-12 09:35:00|10860.3|10858.3|10862.3|10860.3|10863.8|10861.8|10858.3|10856.3|133
1613122800000|2021-02-12 09:40:00|10861.8|10859.8|10859.8|10857.8|10863.8|10861.8|10857.3|10855.3|158
1613123100000|2021-02-12 09:45:00|10860.3|10858.3|10856.3|10854.3|10860.3|10858.3|10854.3|10852.3|150
1613123400000|2021-02-12 09:50:00|10855.8|10853.8|10853.3|10851.3|10856.3|10854.3|10845.3|10843.3|215
1613123700000|2021-02-12 09:55:00|10852.8|10850.8|10854.3|10852.3|10856.3|10854.3|10851.8|10849.8|138
1613124000000|2021-02-12 10:00:00|10853.8|10851.8|10847.3|10845.3|10857.8|10855.8|10847.3|10845.3|172
1613124300000|2021-02-12 10:05:00|10846.8|10844.8|10843.8|10841.8|10849.3|10847.3|10842.3|10840.3|152
1613124600000|2021-02-12 10:10:00|10843.3|10841.3|10842.3|10840.3|10844.3|10842.3|10840.3|10838.3|123
1613124900000|2021-02-12 10:15:00|10841.8|10839.8|10841.3|10839.3|10843.3|10841.3|10837.8|10835.8|89
1613125200000|2021-02-12 10:20:00|10840.8|10838.8|10846.3|10844.3|10847.3|10845.3|10839.8|10837.8|75
1613125500000|2021-02-12 10:25:00|10846.8|10844.8|10849.8|10847.8|10851.3|10849.3|10845.3|10843.3|100
1613125800000|2021-02-12 10:30:00|10850.3|10848.3|10850.3|10848.3|10852.8|10850.8|10848.3|10846.3|312
1613126100000|2021-02-12 10:35:00|10850.8|10848.8|10847.8|10845.8|10852.8|10850.8|10844.3|10842.3|381
1613126400000|2021-02-12 10:40:00|10848.3|10846.3|10853.8|10851.8|10853.8|10851.8|10846.3|10844.3|68
1613126700000|2021-02-12 10:45:00|10853.3|10851.3|10855.8|10853.8|10858.3|10856.3|10852.3|10850.3|56
1613127000000|2021-02-12 10:50:00|10855.3|10853.3|10854.3|10852.3|10856.8|10854.8|10853.3|10851.3|61
1613127300000|2021-02-12 10:55:00|10854.8|10852.8|10855.8|10853.8|10856.8|10854.8|10853.3|10851.3|69
1613127600000|2021-02-12 11:00:00|10856.3|10854.3|10852.8|10850.8|10856.3|10854.3|10850.8|10848.8|83
1613127900000|2021-02-12 11:05:00|10852.3|10850.3|10859.8|10857.8|10860.8|10858.8|10851.8|10849.8|74
1613128200000|2021-02-12 11:10:00|10859.3|10857.3|10859.3|10857.3|10862.8|10860.8|10857.8|10855.8|82
1613128500000|2021-02-12 11:15:00|10858.8|10856.8|10853.8|10851.8|10861.3|10859.3|10851.3|10849.3|70
1613128800000|2021-02-12 11:20:00|10854.3|10852.3|10854.3|10852.3|10857.8|10855.8|10851.8|10849.8|87
1613129100000|2021-02-12 11:25:00|10854.8|10852.8|10853.3|10851.3|10854.8|10852.8|10849.8|10847.8|52
1613129400000|2021-02-12 11:30:00|10852.3|10850.3|10842.8|10840.8|10853.3|10851.3|10842.8|10840.8|173
1613129700000|2021-02-12 11:35:00|10842.3|10840.3|10842.3|10840.3|10843.3|10841.3|10839.3|10837.3|158
1613130000000|2021-02-12 11:40:00|10841.8|10839.8|10844.8|10842.8|10844.8|10842.8|10840.3|10838.3|91
1613130300000|2021-02-12 11:45:00|10844.3|10842.3|10842.3|10840.3|10844.3|10842.3|10840.3|10838.3|161
1613130600000|2021-02-12 11:50:00|10842.8|10840.8|10842.3|10840.3|10843.3|10841.3|10838.8|10836.8|118
1613130900000|2021-02-12 11:55:00|10842.8|10840.8|10851.8|10849.8|10851.8|10849.8|10841.3|10839.3|135
1613131200000|2021-02-12 12:00:00|10851.3|10849.3|10854.3|10852.3|10858.3|10856.3|10851.3|10849.3|222
1613131500000|2021-02-12 12:05:00|10854.8|10852.8|10848.3|10846.3|10855.3|10853.3|10848.3|10846.3|96
1613131800000|2021-02-12 12:10:00|10848.8|10846.8|10851.8|10849.8|10851.8|10849.8|10848.3|10846.3|45
1613132100000|2021-02-12 12:15:00|10852.3|10850.3|10848.3|10846.3|10853.8|10851.8|10848.3|10846.3|91
1613132400000|2021-02-12 12:20:00|10848.8|10846.8|10847.8|10845.8|10849.8|10847.8|10845.3|10843.3|59
1613132700000|2021-02-12 12:25:00|10847.3|10845.3|10845.3|10843.3|10848.3|10846.3|10843.8|10841.8|74
1613133000000|2021-02-12 12:30:00|10846.3|10844.3|10847.3|10845.3|10847.3|10845.3|10844.8|10842.8|67
1613133300000|2021-02-12 12:35:00|10846.8|10844.8|10843.8|10841.8|10847.8|10845.8|10842.8|10840.8|72
1613133600000|2021-02-12 12:40:00|10844.9|10842.9|10846.9|10844.9|10847.9|10845.9|10844.4|10842.4|85
1613133900000|2021-02-12 12:45:00|10847.4|10845.4|10849.4|10847.4|10850.9|10848.9|10845.4|10843.4|134
1613134200000|2021-02-12 12:50:00|10848.9|10846.9|10849.9|10847.9|10850.4|10848.4|10847.4|10845.4|80
1613134500000|2021-02-12 12:55:00|10849.4|10847.4|10848.9|10846.9|10851.9|10849.9|10847.4|10845.4|93
1613134800000|2021-02-12 13:00:00|10849.4|10847.4|10858.4|10856.4|10858.4|10856.4|10848.9|10846.9|137
1613135100000|2021-02-12 13:05:00|10858.9|10856.9|10858.9|10856.9|10859.9|10857.9|10856.4|10854.4|111
1613135400000|2021-02-12 13:10:00|10859.4|10857.4|10864.9|10862.9|10866.4|10864.4|10858.4|10856.4|182
1613135700000|2021-02-12 13:15:00|10864.4|10862.4|10867.9|10865.9|10869.9|10867.9|10864.4|10862.4|105
1613136000000|2021-02-12 13:20:00|10868.4|10866.4|10866.9|10864.9|10869.4|10867.4|10866.4|10864.4|80
1613136300000|2021-02-12 13:25:00|10866.4|10864.4|10867.4|10865.4|10872.4|10870.4|10864.4|10862.4|212
1613136600000|2021-02-12 13:30:00|10867.9|10865.9|10868.4|10866.4|10870.4|10868.4|10865.9|10863.9|115
1613136900000|2021-02-12 13:35:00|10867.9|10865.9|10872.4|10870.4|10873.4|10871.4|10866.4|10864.4|135
1613137200000|2021-02-12 13:40:00|10871.4|10869.4|10874.4|10872.4|10874.4|10872.4|10871.4|10869.4|85
1613137500000|2021-02-12 13:45:00|10874.9|10872.9|10874.4|10872.4|10877.4|10875.4|10873.4|10871.4|192
1613137800000|2021-02-12 13:50:00|10874.9|10872.9|10875.4|10873.4|10878.4|10876.4|10873.9|10871.9|129
1613138100000|2021-02-12 13:55:00|10874.9|10872.9|10874.4|10872.4|10875.9|10873.9|10872.9|10870.9|132
1613138400000|2021-02-12 14:00:00|10873.9|10871.9|10873.4|10871.4|10874.4|10872.4|10866.9|10864.9|245
1613138700000|2021-02-12 14:05:00|10873.9|10871.9|10872.9|10870.9|10874.9|10872.9|10871.4|10869.4|222
1613139000000|2021-02-12 14:10:00|10873.4|10871.4|10869.9|10867.9|10875.4|10873.4|10868.4|10866.4|117
1613139300000|2021-02-12 14:15:00|10870.4|10868.4|10862.9|10860.9|10870.4|10868.4|10862.4|10860.4|102
1613139600000|2021-02-12 14:20:00|10863.4|10861.4|10863.4|10861.4|10865.4|10863.4|10861.4|10859.4|69
1613139900000|2021-02-12 14:25:00|10863.9|10861.9|10859.4|10857.4|10863.9|10861.9|10857.9|10855.9|123
1613140200000|2021-02-12 14:30:00|10859.9|10857.9|10875.4|10873.4|10877.4|10875.4|10859.4|10857.4|333
1613140500000|2021-02-12 14:35:00|10874.4|10872.4|10882.4|10880.4|10884.4|10882.4|10873.4|10871.4|358
1613140800000|2021-02-12 14:40:00|10882.9|10880.9|10885.4|10883.4|10889.9|10887.9|10880.9|10878.9|303
1613141100000|2021-02-12 14:45:00|10885.9|10883.9|10884.4|10882.4|10889.9|10887.9|10884.4|10882.4|249
1613141400000|2021-02-12 14:50:00|10883.9|10881.9|10888.4|10886.4|10888.9|10886.9|10882.4|10880.4|154
1613141700000|2021-02-12 14:55:00|10888.9|10886.9|10887.9|10885.9|10891.4|10889.4|10885.4|10883.4|128
1613142000000|2021-02-12 15:00:00|10887.4|10885.4|10888.4|10886.4|10890.4|10888.4|10883.9|10881.9|328
1613142300000|2021-02-12 15:05:00|10888.9|10886.9|10888.4|10886.4|10890.9|10888.9|10882.4|10880.4|272
1613142600000|2021-02-12 15:10:00|10887.4|10885.4|10887.5|10885.5|10888|10886|10883|10881|164
1613142900000|2021-02-12 15:15:00|10888|10886|10881|10879|10893|10891|10879.5|10877.5|242
1613143200000|2021-02-12 15:20:00|10882|10880|10885|10883|10887|10885|10878.5|10876.5|228
1613143500000|2021-02-12 15:25:00|10885.5|10883.5|10876|10874|10887.5|10885.5|10876|10874|314
1613143800000|2021-02-12 15:30:00|10877.5|10875.5|10877|10875|10878|10876|10869.5|10867.5|475
1613144100000|2021-02-12 15:35:00|10877.5|10875.5|10886|10884|10889|10887|10877|10875|236
1613144400000|2021-02-12 15:40:00|10886.5|10884.5|10891|10889|10891|10889|10885|10883|154
1613144700000|2021-02-12 15:45:00|10890.5|10888.5|10887|10885|10891|10889|10885.5|10883.5|195
1613145000000|2021-02-12 15:50:00|10887.5|10885.5|10885|10883|10890.5|10888.5|10883.5|10881.5|170
1613145300000|2021-02-12 15:55:00|10884.5|10882.5|10890|10888|10893|10891|10884|10882|208
1613145600000|2021-02-12 16:00:00|10889.5|10887.5|10889|10887|10893|10891|10888|10886|251
1613145900000|2021-02-12 16:05:00|10888.5|10886.5|10884|10882|10889|10887|10884|10882|120
1613146200000|2021-02-12 16:10:00|10884.5|10882.5|10887.5|10885.5|10888.5|10886.5|10883|10881|232
1613146500000|2021-02-12 16:15:00|10887|10885|10889|10887|10891|10889|10886|10884|354
1613146800000|2021-02-12 16:20:00|10888.5|10886.5|10890|10888|10892.5|10890.5|10888|10886|384
1613147100000|2021-02-12 16:25:00|10890.5|10888.5|10885|10883|10891|10889|10881|10879|947
1613147400000|2021-02-12 16:30:00|10886|10884|10887|10885|10891|10889|10882|10880|984
1613147700000|2021-02-12 16:35:00|10888|10886|10886|10884|10890.5|10888.5|10880|10878|291
1613148000000|2021-02-12 16:40:00|10885.5|10883.5|10886|10884|10890|10888|10885|10883|107
1613148300000|2021-02-12 16:45:00|10886.5|10884.5|10887|10885|10891|10889|10886.5|10884.5|278
1613148600000|2021-02-12 16:50:00|10886.5|10884.5|10887|10885|10889|10887|10885.5|10883.5|27
1613148900000|2021-02-12 16:55:00|10887.5|10885.5|10886|10884|10889.5|10887.5|10886|10884|22
1613149200000|2021-02-12 17:00:00|10885.5|10883.5|10886.5|10884.5|10888.5|10886.5|10883|10881|64
1613149500000|2021-02-12 17:05:00|10886|10884|10888|10886|10888.5|10886.5|10886|10884|5
1613149800000|2021-02-12 17:10:00|10887.5|10885.5|10889.5|10887.5|10890|10888|10887|10885|6
1613150100000|2021-02-12 17:15:00|10889|10887|10886|10884|10890.5|10888.5|10886|10884|16
1613150400000|2021-02-12 17:20:00|10885|10883|10885.5|10883.5|10885.5|10883.5|10882.5|10880.5|14
1613150700000|2021-02-12 17:25:00|10885|10883|10885.5|10883.5|10887|10885|10884.5|10882.5|25
1613151000000|2021-02-12 17:30:00|10885|10883|10881.5|10879.5|10885.5|10883.5|10881.5|10879.5|28
1613151300000|2021-02-12 17:35:00|10881|10879|10881.5|10879.5|10883|10881|10880|10878|13
1613151600000|2021-02-12 17:40:00|10881|10879|10884|10882|10884|10882|10880|10878|16
1613151900000|2021-02-12 17:45:00|10884.5|10882.5|10885.5|10883.5|10886.5|10884.5|10884.5|10882.5|37
1613152200000|2021-02-12 17:50:00|10886|10884|10881.5|10879.5|10886.5|10884.5|10881.5|10879.5|9
1613152500000|2021-02-12 17:55:00|10881|10879|10884.5|10882.5|10885|10883|10881|10879|14
1613152800000|2021-02-12 18:00:00|10884|10882|10883|10881|10885|10883|10882|10880|9
1613153100000|2021-02-12 18:05:00|10882.5|10880.5|10882|10880|10883.5|10881.5|10880.5|10878.5|17
1613153400000|2021-02-12 18:10:00|10882.5|10880.5|10880.5|10878.5|10883.5|10881.5|10880|10878|9
1613153700000|2021-02-12 18:15:00|10881|10879|10874.5|10872.5|10882.5|10880.5|10874.5|10872.5|48
1613154000000|2021-02-12 18:20:00|10875|10873|10879|10877|10880.5|10878.5|10871.5|10869.5|15
1613154300000|2021-02-12 18:25:00|10879.5|10877.5|10879|10877|10880.5|10878.5|10877.5|10875.5|1
1613154600000|2021-02-12 18:30:00|10879.5|10877.5|10882.5|10880.5|10883.5|10881.5|10878|10876|23
1613154900000|2021-02-12 18:35:00|10883|10881|10883.5|10881.5|10884|10882|10882.5|10880.5|1
1613155200000|2021-02-12 18:40:00|10884.5|10882.5|10885|10883|10886|10884|10883.5|10881.5|11
1613155500000|2021-02-12 18:45:00|10885.5|10883.5|10883.5|10881.5|10885.5|10883.5|10883.5|10881.5|2
1613155800000|2021-02-12 18:50:00|10884|10882|10882|10880|10884|10882|10881|10879|5
1613156100000|2021-02-12 18:55:00|10880.5|10878.5|10881|10879|10882|10880|10877.5|10875.5|7
1613156400000|2021-02-12 19:00:00|10880.5|10878.5|10877.5|10875.5|10881.5|10879.5|10875.5|10873.5|17
1613156700000|2021-02-12 19:05:00|10877|10875|10880|10878|10880|10878|10876|10874|10
1613157000000|2021-02-12 19:10:00|10880.5|10878.5|10880|10878|10882|10880|10879.5|10877.5|6
1613157300000|2021-02-12 19:15:00|10878.5|10876.5|10881|10879|10881.5|10879.5|10877.5|10875.5|5
1613157600000|2021-02-12 19:20:00|10881.5|10879.5|10879.5|10877.5|10881.5|10879.5|10879.5|10877.5|4
1613157900000|2021-02-12 19:25:00|10880|10878|10880|10878|10881.5|10879.5|10878|10876|5
1613158200000|2021-02-12 19:30:00|10880.5|10878.5|10882|10880|10882|10880|10878.5|10876.5|6
1613158500000|2021-02-12 19:35:00|10881.5|10879.5|10880.5|10878.5|10881.5|10879.5|10877.5|10875.5|5
1613158800000|2021-02-12 19:40:00|10880|10878|10881.5|10879.5|10881.5|10879.5|10877.5|10875.5|7
1613159100000|2021-02-12 19:45:00|10882|10880|10885.5|10883.5|10886|10884|10881.5|10879.5|9
1613159400000|2021-02-12 19:50:00|10885|10883|10889.5|10887.5|10890|10888|10884.5|10882.5|19
1613159700000|2021-02-12 19:55:00|10889|10887|10889.5|10887.5|10890.5|10888.5|10889|10887|2
1613160000000|2021-02-12 20:00:00|10890|10888|10890|10888|10891|10889|10889|10887|6
1613160300000|2021-02-12 20:05:00|10889.5|10887.5|10888|10886|10891|10889|10888|10886|24
1613160600000|2021-02-12 20:10:00|10888.5|10886.5|10889|10887|10889|10887|10887|10885|14
1613160900000|2021-02-12 20:15:00|10889.5|10887.5|10889.5|10887.5|10892|10890|10889|10887|30
1613161200000|2021-02-12 20:20:00|10889|10887|10887|10885|10890|10888|10887|10885|15
1613161500000|2021-02-12 20:25:00|10887.5|10885.5|10888|10886|10888|10886|10886.5|10884.5|2
1613161800000|2021-02-12 20:30:00|10887.5|10885.5|10888|10886|10888.5|10886.5|10887|10885|10
1613162100000|2021-02-12 20:35:00|10888.5|10886.5|10891.5|10889.5|10892|10890|10888.5|10886.5|27
1613162400000|2021-02-12 20:40:00|10892|10890|10892|10890|10893.5|10891.5|10891.5|10889.5|7
1613162700000|2021-02-12 20:45:00|10892.5|10890.5|10890|10888|10893.5|10891.5|10889|10887|52
1613163000000|2021-02-12 20:50:00|10890.5|10888.5|10898|10896|10898|10896|10890.5|10888.5|57
1613163300000|2021-02-12 20:55:00|10897.5|10895.5|10900.6|10894.6|10901.3|10897|10896|10892.1|52
1613163600000|2021-02-12 21:00:00|10901.5|10895.5|10903.1|10897.1|10908.1|10902.1|10900.2|10894.2|0
1613163900000|2021-02-12 21:05:00|10903.6|10897.6|10908.1|10902.1|10908.1|10902.1|10903.6|10897.6|0
1613164200000|2021-02-12 21:10:00|10908|10902|10911.6|10905.6|10912.9|10906.9|10907.1|10901.1|0
1613164500000|2021-02-12 21:15:00|10911.4|10905.4|10912.5|10906.5|10912.7|10906.7|10911.2|10905.2|0
1613164800000|2021-02-12 21:20:00|10912.7|10906.7|10912.7|10906.7|10912.7|10906.7|10911.9|10905.9|0
1613165100000|2021-02-12 21:25:00|10912.4|10906.4|10913.1|10907.1|10913.3|10907.3|10912.4|10906.4|0
1613165400000|2021-02-12 21:30:00|10912.9|10906.9|10912.1|10906.1|10914.2|10908.2|10911.6|10905.6|0
1613165700000|2021-02-12 21:35:00|10912.2|10906.2|10913.7|10907.7|10914.2|10908.2|10912.2|10906.2|0
1613166000000|2021-02-12 21:40:00|10913.8|10907.8|10908.2|10902.2|10914.2|10908.2|10907.7|10901.7|0
1613166300000|2021-02-12 21:45:00|10908.3|10902.3|10907.1|10901.1|10908.9|10902.9|10907.1|10901.1|0
1613166600000|2021-02-12 21:50:00|10907.2|10901.2|10907.7|10901.7|10907.7|10901.7|10907.1|10901.1|0
1613166900000|2021-02-12 21:55:00|10907.6|10901.6|10908|10902|10910|10904|10906.6|10900.6|0
1613167200000|2021-02-12 22:00:00|10907.2|10901.2|10907.2|10901.2|10907.2|10901.2|10907.2|10901.2|0
1613343600000|2021-02-14 23:00:00|10914.3|10908.3|10914.2|10908.2|10915.9|10909.9|10911.5|10905.5|0
1613343900000|2021-02-14 23:05:00|10913.9|10907.9|10915.8|10909.8|10915.8|10909.8|10911.9|10905.9|0
1613344200000|2021-02-14 23:10:00|10915.9|10909.9|10915.9|10909.9|10915.9|10909.9|10913.4|10907.4|0
1613344500000|2021-02-14 23:15:00|10915.8|10909.8|10915.4|10909.4|10915.9|10909.9|10914.9|10908.9|0
1613344800000|2021-02-14 23:20:00|10915.5|10909.5|10912.6|10906.6|10915.9|10909.9|10910|10904|0
1613345100000|2021-02-14 23:25:00|10912.5|10906.5|10912.1|10906.1|10912.5|10906.5|10910.6|10904.6|0
1613345400000|2021-02-14 23:30:00|10912.6|10906.6|10907.1|10901.1|10912.6|10906.6|10907.1|10901.1|0
1613345700000|2021-02-14 23:35:00|10907.2|10901.2|10909.7|10903.7|10910.5|10904.5|10907.2|10901.2|0
1613346000000|2021-02-14 23:40:00|10910|10904|10907.6|10901.6|10910|10904|10906.6|10900.6|0
1613346300000|2021-02-14 23:45:00|10907.7|10901.7|10910.5|10904.5|10913.1|10907.1|10907.6|10901.6|0
1613346600000|2021-02-14 23:50:00|10910.6|10904.6|10910|10904|10911|10905|10908.7|10902.7|0
1613346900000|2021-02-14 23:55:00|10910.2|10904.2|10908.2|10902.2|10911|10905|10908.2|10902.2|0
1613347200000|2021-02-15 00:00:00|10908.4|10902.4|10913.6|10907.6|10914.4|10908.4|10907.1|10901.1|0
1613347500000|2021-02-15 00:05:00|10913.4|10907.4|10919.6|10913.6|10920|10914|10912.6|10906.6|0
1613347800000|2021-02-15 00:10:00|10919.3|10913.3|10918.7|10912.7|10919.7|10913.7|10917|10911|0
1613348100000|2021-02-15 00:15:00|10918.8|10912.8|10928.9|10922.9|10931.3|10925.3|10915|10909|0
1613348400000|2021-02-15 00:20:00|10929|10923|10940.8|10934.8|10943.2|10937.2|10929|10923|0
1613348700000|2021-02-15 00:25:00|10940.9|10934.9|10931.7|10925.7|10940.9|10934.9|10931.5|10925.5|0
1613349000000|2021-02-15 00:30:00|10931.8|10925.8|10927.2|10921.2|10934.1|10928.1|10927.1|10921.1|0
1613349300000|2021-02-15 00:35:00|10927.1|10921.1|10927.2|10921.2|10929.7|10923.7|10924.8|10918.8|0
1613349600000|2021-02-15 00:40:00|10926.8|10920.8|10922.9|10916.9|10926.8|10920.8|10920.3|10914.3|0
1613349900000|2021-02-15 00:45:00|10923.3|10917.3|10920.4|10914.4|10927.5|10921.5|10920.4|10914.4|0
1613350200000|2021-02-15 00:50:00|10920.5|10914.5|10920.4|10914.4|10924.9|10918.9|10920.3|10914.3|0
1613350500000|2021-02-15 00:55:00|10920.5|10914.5|10918.1|10912.1|10920.5|10914.5|10918.1|10912.1|0
1613350800000|2021-02-15 01:00:00|10918.9|10912.9|10925.1|10919.1|10926.3|10920.3|10918.9|10912.9|0
1613351100000|2021-02-15 01:05:00|10925.5|10919.5|10922.5|10916.5|10927.4|10921.4|10922.5|10916.5|0
1613351400000|2021-02-15 01:10:00|10922.8|10916.8|10927.4|10921.4|10927.4|10921.4|10922.8|10916.8|0
1613351700000|2021-02-15 01:15:00|10927|10921|10922.7|10916.7|10927|10921|10920.4|10914.4|0
1613352000000|2021-02-15 01:20:00|10922.8|10916.8|10920.4|10914.4|10925.1|10919.1|10920.4|10914.4|0
1613352300000|2021-02-15 01:25:00|10921.2|10915.2|10922.7|10916.7|10922.7|10916.7|10921.2|10915.2|0
1613352600000|2021-02-15 01:30:00|10922.6|10916.6|10927.6|10921.6|10927.6|10921.6|10921.5|10915.5|0
1613352900000|2021-02-15 01:35:00|10926.8|10920.8|10920.7|10914.7|10927.6|10921.6|10918.4|10912.4|0
1613353200000|2021-02-15 01:40:00|10920.6|10914.6|10918.3|10912.3|10920.7|10914.7|10915.9|10909.9|0
1613353500000|2021-02-15 01:45:00|10919.1|10913.1|10920.7|10914.7|10923.1|10917.1|10918.4|10912.4|0
1613353800000|2021-02-15 01:50:00|10920.3|10914.3|10918.5|10912.5|10923.1|10917.1|10918.4|10912.4|0
1613354100000|2021-02-15 01:55:00|10918.4|10912.4|10922|10916|10923.1|10917.1|10918.4|10912.4|0
1613354400000|2021-02-15 02:00:00|10921.6|10915.6|10925.5|10919.5|10926.8|10920.8|10920.8|10914.8|0
1613354700000|2021-02-15 02:05:00|10925.6|10919.6|10927.9|10921.9|10927.9|10921.9|10925.5|10919.5|0
1613355000000|2021-02-15 02:10:00|10927.8|10921.8|10927.9|10921.9|10927.9|10921.9|10925.5|10919.5|0
1613355300000|2021-02-15 02:15:00|10927.6|10921.6|10927.9|10921.9|10928.1|10922.1|10925.5|10919.5|0
1613355600000|2021-02-15 02:20:00|10928.3|10922.3|10930.4|10924.4|10930.4|10924.4|10927.9|10921.9|0
1613355900000|2021-02-15 02:25:00|10930|10924|10927.8|10921.8|10930.3|10924.3|10925.5|10919.5|0
1613356200000|2021-02-15 02:30:00|10927.7|10921.7|10925.5|10919.5|10927.8|10921.8|10925.5|10919.5|0
1613356500000|2021-02-15 02:35:00|10924.8|10918.8|10923.2|10917.2|10924.8|10918.8|10923.1|10917.1|0
1613356800000|2021-02-15 02:40:00|10923.3|10917.3|10923.1|10917.1|10923.3|10917.3|10923.1|10917.1|0
1613357100000|2021-02-15 02:45:00|10923.2|10917.2|10925.5|10919.5|10925.5|10919.5|10923.1|10917.1|0
1613357400000|2021-02-15 02:50:00|10925.1|10919.1|10923.2|10917.2|10925.5|10919.5|10923.2|10917.2|0
1613357700000|2021-02-15 02:55:00|10923.3|10917.3|10923.2|10917.2|10923.3|10917.3|10923.1|10917.1|0
1613358000000|2021-02-15 03:00:00|10923.3|10917.3|10923.1|10917.1|10923.3|10917.3|10923.1|10917.1|0
1613358300000|2021-02-15 03:05:00|10922.3|10916.3|10920.8|10914.8|10922.3|10916.3|10918.5|10912.5|0
1613358600000|2021-02-15 03:10:00|10920.9|10914.9|10921.1|10915.1|10921.1|10915.1|10920.9|10914.9|0
1613358900000|2021-02-15 03:15:00|10921.9|10915.9|10921|10915|10923.4|10917.4|10921|10915|0
1613359200000|2021-02-15 03:20:00|10921.1|10915.1|10921|10915|10923.4|10917.4|10921|10915|0
1613359500000|2021-02-15 03:25:00|10921.1|10915.1|10921.1|10915.1|10921.1|10915.1|10921|10915|0
1613359800000|2021-02-15 03:30:00|10921|10915|10923.4|10917.4|10923.4|10917.4|10921|10915|0
1613360100000|2021-02-15 03:35:00|10923.5|10917.5|10925.8|10919.8|10925.8|10919.8|10923.5|10917.5|0
1613360400000|2021-02-15 03:40:00|10925.9|10919.9|10925.9|10919.9|10926|10920|10925.9|10919.9|0
1613360700000|2021-02-15 03:45:00|10926|10920|10928.5|10922.5|10928.5|10922.5|10926|10920|0
1613361000000|2021-02-15 03:50:00|10928.4|10922.4|10928.3|10922.3|10928.5|10922.5|10927.2|10921.2|0
1613361300000|2021-02-15 03:55:00|10928.4|10922.4|10930.6|10924.6|10930.7|10924.7|10928.4|10922.4|0
1613361600000|2021-02-15 04:00:00|10930.7|10924.7|10930.8|10924.8|10933.1|10927.1|10930.6|10924.6|0
1613361900000|2021-02-15 04:05:00|10930.7|10924.7|10935.6|10929.6|10935.6|10929.6|10930.7|10924.7|0
1613362200000|2021-02-15 04:10:00|10935.5|10929.5|10933|10927|10935.5|10929.5|10933|10927|0
1613362500000|2021-02-15 04:15:00|10933.1|10927.1|10935.3|10929.3|10935.3|10929.3|10933|10927|0
1613362800000|2021-02-15 04:20:00|10935.2|10929.2|10932.8|10926.8|10935.2|10929.2|10930.6|10924.6|0
1613363100000|2021-02-15 04:25:00|10932.1|10926.1|10933|10927|10933|10927|10930.5|10924.5|0
1613363400000|2021-02-15 04:30:00|10932.6|10926.6|10930.6|10924.6|10933|10927|10930.6|10924.6|0
1613363700000|2021-02-15 04:35:00|10930.7|10924.7|10930.9|10924.9|10931|10925|10930.7|10924.7|0
1613364000000|2021-02-15 04:40:00|10930.8|10924.8|10930.8|10924.8|10930.9|10924.9|10930.8|10924.8|0
1613364300000|2021-02-15 04:45:00|10930.7|10924.7|10928.4|10922.4|10930.8|10924.8|10926.1|10920.1|0
1613364600000|2021-02-15 04:50:00|10928|10922|10928.4|10922.4|10928.4|10922.4|10926|10920|0
1613364900000|2021-02-15 04:55:00|10928.3|10922.3|10928.4|10922.4|10928.4|10922.4|10928.3|10922.3|0
1613365200000|2021-02-15 05:00:00|10928.3|10922.3|10928.4|10922.4|10930.7|10924.7|10928.3|10922.3|0
1613365500000|2021-02-15 05:05:00|10928.3|10922.3|10926|10920|10929.6|10923.6|10926|10920|0
1613365800000|2021-02-15 05:10:00|10926.8|10920.8|10928.3|10922.3|10928.4|10922.4|10926.8|10920.8|0
1613366100000|2021-02-15 05:15:00|10929.1|10923.1|10928.3|10922.3|10930.6|10924.6|10928.2|10922.2|0
1613366400000|2021-02-15 05:20:00|10929.1|10923.1|10928.3|10922.3|10930.7|10924.7|10928.3|10922.3|0
1613366700000|2021-02-15 05:25:00|10928.2|10922.2|10928.3|10922.3|10929.4|10923.4|10927|10921|0
1613367000000|2021-02-15 05:30:00|10928.2|10922.2|10928.2|10922.2|10928.3|10922.3|10928.1|10922.1|0
1613367300000|2021-02-15 05:35:00|10928.3|10922.3|10928.3|10922.3|10930.5|10924.5|10928.2|10922.2|0
1613367600000|2021-02-15 05:40:00|10928.2|10922.2|10931.8|10925.8|10932.9|10926.9|10928.2|10922.2|0
1613367900000|2021-02-15 05:45:00|10931.4|10925.4|10930.8|10924.8|10933|10927|10930.6|10924.6|0
1613368200000|2021-02-15 05:50:00|10931.6|10925.6|10930.7|10924.7|10933.1|10927.1|10930.7|10924.7|0
1613368500000|2021-02-15 05:55:00|10930.8|10924.8|10930.7|10924.7|10930.8|10924.8|10930.7|10924.7|0
1613368800000|2021-02-15 06:00:00|10931.1|10925.1|10933.2|10927.2|10933.2|10927.2|10930.7|10924.7|0
1613369100000|2021-02-15 06:05:00|10933.3|10927.3|10935.4|10929.4|10935.8|10929.8|10933.2|10927.2|0
1613369400000|2021-02-15 06:10:00|10935.8|10929.8|10937.5|10931.5|10938.7|10932.7|10935.4|10929.4|0
1613369700000|2021-02-15 06:15:00|10937.6|10931.6|10939.9|10933.9|10939.9|10933.9|10937.6|10931.6|0
1613370000000|2021-02-15 06:20:00|10939.8|10933.8|10942.1|10936.1|10944.4|10938.4|10939.8|10933.8|0
1613370300000|2021-02-15 06:25:00|10942|10936|10937.4|10931.4|10942|10936|10937.3|10931.3|0
1613370600000|2021-02-15 06:30:00|10938.1|10932.1|10936.9|10930.9|10939.6|10933.6|10934.6|10928.6|0
1613370900000|2021-02-15 06:35:00|10937|10931|10938.1|10932.1|10939.3|10933.3|10935.8|10929.8|0
1613371200000|2021-02-15 06:40:00|10938.5|10932.5|10940.4|10934.4|10941.5|10935.5|10936.9|10930.9|0
1613371500000|2021-02-15 06:45:00|10940.8|10934.8|10940.4|10934.4|10942.7|10936.7|10938.1|10932.1|0
1613371800000|2021-02-15 06:50:00|10940.3|10934.3|10937.9|10931.9|10940.3|10934.3|10937.9|10931.9|0
1613372100000|2021-02-15 06:55:00|10938|10932|10937.9|10931.9|10940.3|10934.3|10937.9|10931.9|0
1613372400000|2021-02-15 07:00:00|10921.5|10919.5|10918.5|10916.5|10921.5|10919.5|10914|10912|113
1613372700000|2021-02-15 07:05:00|10917|10915|10914|10912|10917|10915|10910.5|10908.5|93
1613373000000|2021-02-15 07:10:00|10914.5|10912.5|10911|10909|10915|10913|10910.5|10908.5|61
1613373300000|2021-02-15 07:15:00|10911.5|10909.5|10912|10910|10913|10911|10910|10908|22
1613373600000|2021-02-15 07:20:00|10912.5|10910.5|10907|10905|10913.5|10911.5|10905.5|10903.5|76
1613373900000|2021-02-15 07:25:00|10907.5|10905.5|10908.5|10906.5|10909|10907|10905.5|10903.5|23
1613374200000|2021-02-15 07:30:00|10908|10906|10906.5|10904.5|10909|10907|10906|10904|38
1613374500000|2021-02-15 07:35:00|10907|10905|10910|10908|10910|10908|10906|10904|35
1613374800000|2021-02-15 07:40:00|10911|10909|10904.5|10902.5|10911|10909|10904.5|10902.5|24
1613375100000|2021-02-15 07:45:00|10905|10903|10903.5|10901.5|10905.5|10903.5|10902.5|10900.5|21
1613375400000|2021-02-15 07:50:00|10903|10901|10903|10901|10904|10902|10902|10900|17
1613375700000|2021-02-15 07:55:00|10903.5|10901.5|10909|10907|10911|10909|10903.5|10901.5|105
1613376000000|2021-02-15 08:00:00|10910.5|10908.5|10899|10897|10911|10909|10888|10886|863
1613376300000|2021-02-15 08:05:00|10898.5|10896.5|10898.5|10896.5|10905.5|10903.5|10895.5|10893.5|561
1613376600000|2021-02-15 08:10:00|10899.5|10897.5|10902|10900|10908|10906|10899.5|10897.5|387
1613376900000|2021-02-15 08:15:00|10901.5|10899.5|10890|10888|10906|10904|10889.5|10887.5|540
1613377200000|2021-02-15 08:20:00|10890.5|10888.5|10901|10899|10905|10903|10888|10886|401
1613377500000|2021-02-15 08:25:00|10900.5|10898.5|10895|10893|10901|10899|10885|10883|482
1613377800000|2021-02-15 08:30:00|10895.5|10893.5|10904|10902|10905|10903|10894.5|10892.5|176
1613378100000|2021-02-15 08:35:00|10903.5|10901.5|10910|10908|10911.5|10909.5|10903.5|10901.5|232
1613378400000|2021-02-15 08:40:00|10909.1|10907.1|10904.1|10902.1|10912.1|10910.1|10903.1|10901.1|128
1613378700000|2021-02-15 08:45:00|10903.6|10901.6|10903.6|10901.6|10907.6|10905.6|10899.6|10897.6|276
1613379000000|2021-02-15 08:50:00|10904.1|10902.1|10905.6|10903.6|10905.6|10903.6|10901.1|10899.1|125
1613379300000|2021-02-15 08:55:00|10906.1|10904.1|10919.1|10917.1|10919.6|10917.6|10906.1|10904.1|147
1613379600000|2021-02-15 09:00:00|10918.6|10916.6|10913.1|10911.1|10922.1|10920.1|10912.6|10910.6|188
1613379900000|2021-02-15 09:05:00|10913.6|10911.6|10908.6|10906.6|10915.6|10913.6|10908.1|10906.1|155
1613380200000|2021-02-15 09:10:00|10909.1|10907.1|10910.6|10908.6|10911.6|10909.6|10907.1|10905.1|190
1613380500000|2021-02-15 09:15:00|10911.1|10909.1|10909.1|10907.1|10912.1|10910.1|10909.1|10907.1|85
1613380800000|2021-02-15 09:20:00|10908.6|10906.6|10896.1|10894.1|10908.6|10906.6|10893.1|10891.1|235
1613381100000|2021-02-15 09:25:00|10895.6|10893.6|10899.1|10897.1|10900.1|10898.1|10895.6|10893.6|62
1613381400000|2021-02-15 09:30:00|10898.6|10896.6|10900.1|10898.1|10901.6|10899.6|10895.6|10893.6|138
1613381700000|2021-02-15 09:35:00|10899.6|10897.6|10896.1|10894.1|10902.1|10900.1|10894.6|10892.6|128
1613382000000|2021-02-15 09:40:00|10895.6|10893.6|10898.6|10896.6|10898.6|10896.6|10891.1|10889.1|177
1613382300000|2021-02-15 09:45:00|10898.1|10896.1|10899.1|10897.1|10899.1|10897.1|10895.1|10893.1|190
1613382600000|2021-02-15 09:50:00|10899.6|10897.6|10900.6|10898.6|10901.6|10899.6|10899.1|10897.1|673
1613382900000|2021-02-15 09:55:00|10899.1|10897.1|10897.1|10895.1|10900.6|10898.6|10896.1|10894.1|137
1613383200000|2021-02-15 10:00:00|10897.6|10895.6|10893.1|10891.1|10898.1|10896.1|10892.6|10890.6|114
1613383500000|2021-02-15 10:05:00|10892.6|10890.6|10890.1|10888.1|10892.6|10890.6|10888.1|10886.1|148
1613383800000|2021-02-15 10:10:00|10889.6|10887.6|10895.6|10893.6|10895.6|10893.6|10889.6|10887.6|115
1613384100000|2021-02-15 10:15:00|10895.1|10893.1|10905.6|10903.6|10905.6|10903.6|10894.6|10892.6|102
1613384400000|2021-02-15 10:20:00|10906.1|10904.1|10918.1|10916.1|10919.1|10917.1|10905.6|10903.6|289
1613384700000|2021-02-15 10:25:00|10917.6|10915.6|10915.1|10913.1|10919.1|10917.1|10912.6|10910.6|211
1613385000000|2021-02-15 10:30:00|10914.6|10912.6|10915.1|10913.1|10917.1|10915.1|10913.6|10911.6|131
1613385300000|2021-02-15 10:35:00|10915.6|10913.6|10914.6|10912.6|10920.1|10918.1|10914.1|10912.1|103
1613385600000|2021-02-15 10:40:00|10915.1|10913.1|10913.1|10911.1|10916.1|10914.1|10912.6|10910.6|121
1613385900000|2021-02-15 10:45:00|10912.6|10910.6|10909.1|10907.1|10912.6|10910.6|10908.1|10906.1|71
1613386200000|2021-02-15 10:50:00|10908.6|10906.6|10906.1|10904.1|10909.1|10907.1|10904.1|10902.1|73
1613386500000|2021-02-15 10:55:00|10906.6|10904.6|10907.1|10905.1|10907.6|10905.6|10905.1|10903.1|29
1613386800000|2021-02-15 11:00:00|10907.6|10905.6|10904.6|10902.6|10907.6|10905.6|10904.1|10902.1|156
1613387100000|2021-02-15 11:05:00|10905.1|10903.1|10912.6|10910.6|10913.6|10911.6|10905.1|10903.1|82
1613387400000|2021-02-15 11:10:00|10912.1|10910.1|10915.6|10913.6|10917.1|10915.1|10912.1|10910.1|106
1613387700000|2021-02-15 11:15:00|10915.1|10913.1|10913.6|10911.6|10915.6|10913.6|10911.1|10909.1|101
1613388000000|2021-02-15 11:20:00|10914.1|10912.1|10909.6|10907.6|10915.6|10913.6|10909.6|10907.6|51
1613388300000|2021-02-15 11:25:00|10910.1|10908.1|10911.6|10909.6|10912.1|10910.1|10909.1|10907.1|54
1613388600000|2021-02-15 11:30:00|10911.1|10909.1|10912.6|10910.6|10913.1|10911.1|10910.1|10908.1|109
1613388900000|2021-02-15 11:35:00|10913.1|10911.1|10912.6|10910.6|10915.6|10913.6|10911.1|10909.1|63
1613389200000|2021-02-15 11:40:00|10913.1|10911.1|10915.1|10913.1|10915.1|10913.1|10911.6|10909.6|33
1613389500000|2021-02-15 11:45:00|10914.6|10912.6|10915.1|10913.1|10915.1|10913.1|10912.6|10910.6|54
1613389800000|2021-02-15 11:50:00|10915.6|10913.6|10919.1|10917.1|10919.6|10917.6|10915.6|10913.6|135
1613390100000|2021-02-15 11:55:00|10919.6|10917.6|10922.1|10920.1|10923.1|10921.1|10919.1|10917.1|88
1613390400000|2021-02-15 12:00:00|10921.6|10919.6|10915.1|10913.1|10922.6|10920.6|10914.6|10912.6|96
1613390700000|2021-02-15 12:05:00|10914.6|10912.6|10911.6|10909.6|10914.6|10912.6|10911.1|10909.1|89
1613391000000|2021-02-15 12:10:00|10911.1|10909.1|10907.6|10905.6|10912.6|10910.6|10907.6|10905.6|42
1613391300000|2021-02-15 12:15:00|10908.1|10906.1|10910.6|10908.6|10913.1|10911.1|10907.1|10905.1|73
1613391600000|2021-02-15 12:20:00|10911.1|10909.1|10918.6|10916.6|10918.6|10916.6|10911.1|10909.1|35
1613391900000|2021-02-15 12:25:00|10919.1|10917.1|10921.6|10919.6|10922.1|10920.1|10918.1|10916.1|44
1613392200000|2021-02-15 12:30:00|10921.1|10919.1|10927.6|10925.6|10927.6|10925.6|10921.1|10919.1|128
1613392500000|2021-02-15 12:35:00|10927.1|10925.1|10925.6|10923.6|10928.6|10926.6|10925.1|10923.1|59
1613392800000|2021-02-15 12:40:00|10925.1|10923.1|10918.1|10916.1|10925.6|10923.6|10918.1|10916.1|183
1613393100000|2021-02-15 12:45:00|10917.6|10915.6|10918.1|10916.1|10920.1|10918.1|10917.6|10915.6|47
1613393400000|2021-02-15 12:50:00|10917.6|10915.6|10920.6|10918.6|10920.6|10918.6|10917.1|10915.1|80
1613393700000|2021-02-15 12:55:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10918.1|10916.1|42
1613394000000|2021-02-15 13:00:00|10919.6|10917.6|10924.6|10922.6|10924.6|10922.6|10919.6|10917.6|78
1613394300000|2021-02-15 13:05:00|10924.1|10922.1|10923.6|10921.6|10926.1|10924.1|10919.6|10917.6|116
1613394600000|2021-02-15 13:10:00|10923.1|10921.1|10923.1|10921.1|10923.6|10921.6|10921.1|10919.1|158
1613394900000|2021-02-15 13:15:00|10922.6|10920.6|10924.6|10922.6|10925.6|10923.6|10921.6|10919.6|11
1613395200000|2021-02-15 13:20:00|10925.1|10923.1|10919.6|10917.6|10926.6|10924.6|10919.6|10917.6|96
1613395500000|2021-02-15 13:25:00|10920.1|10918.1|10923.1|10921.1|10924.6|10922.6|10919.1|10917.1|65
1613395800000|2021-02-15 13:30:00|10922.6|10920.6|10923.6|10921.6|10924.1|10922.1|10920.6|10918.6|50
1613396100000|2021-02-15 13:35:00|10924.1|10922.1|10927.1|10925.1|10927.1|10925.1|10922.6|10920.6|64
1613396400000|2021-02-15 13:40:00|10926.6|10924.6|10929.1|10927.1|10932.1|10930.1|10926.1|10924.1|154
1613396700000|2021-02-15 13:45:00|10929.6|10927.6|10926.1|10924.1|10930.1|10928.1|10926.1|10924.1|67
1613397000000|2021-02-15 13:50:00|10926.6|10924.6|10935.1|10933.1|10935.6|10933.6|10925.6|10923.6|126
1613397300000|2021-02-15 13:55:00|10935.6|10933.6|10931.1|10929.1|10935.6|10933.6|10928.1|10926.1|88
1613397600000|2021-02-15 14:00:00|10930.6|10928.6|10934.6|10932.6|10935.6|10933.6|10929.6|10927.6|101
1613397900000|2021-02-15 14:05:00|10934.1|10932.1|10932.6|10930.6|10934.6|10932.6|10930.6|10928.6|1077
1613398200000|2021-02-15 14:10:00|10932.1|10930.1|10928.6|10926.6|10932.6|10930.6|10928.1|10926.1|86
1613398500000|2021-02-15 14:15:00|10928.1|10926.1|10928.1|10926.1|10928.6|10926.6|10926.6|10924.6|35
1613398800000|2021-02-15 14:20:00|10928.6|10926.6|10926.6|10924.6|10930.6|10928.6|10925.6|10923.6|159
1613399100000|2021-02-15 14:25:00|10927.1|10925.1|10928.1|10926.1|10929.1|10927.1|10926.1|10924.1|130
1613399400000|2021-02-15 14:30:00|10928.6|10926.6|10931.6|10929.6|10933.1|10931.1|10928.6|10926.6|124
1613399700000|2021-02-15 14:35:00|10932.6|10930.6|10933.6|10931.6|10935.6|10933.6|10931.6|10929.6|115
1613400000000|2021-02-15 14:40:00|10934.6|10932.6|10938.1|10936.1|10938.6|10936.6|10933.6|10931.6|155
1613400300000|2021-02-15 14:45:00|10938.6|10936.6|10940.6|10938.6|10942.1|10940.1|10936.6|10934.6|119
1613400600000|2021-02-15 14:50:00|10940.1|10938.1|10940.1|10938.1|10941.1|10939.1|10937.6|10935.6|270
1613400900000|2021-02-15 14:55:00|10939.6|10937.6|10936.1|10934.1|10941.6|10939.6|10935.6|10933.6|256
1613401200000|2021-02-15 15:00:00|10935.6|10933.6|10937.1|10935.1|10937.1|10935.1|10935.6|10933.6|134
1613401500000|2021-02-15 15:05:00|10936.6|10934.6|10942.6|10940.6|10943.1|10941.1|10936.6|10934.6|109
1613401800000|2021-02-15 15:10:00|10943.1|10941.1|10945.1|10943.1|10945.1|10943.1|10940.1|10938.1|179
1613402100000|2021-02-15 15:15:00|10944.6|10942.6|10937.6|10935.6|10944.6|10942.6|10935.1|10933.1|100
1613402400000|2021-02-15 15:20:00|10937.1|10935.1|10938.1|10936.1|10939.6|10937.6|10936.1|10934.1|67
1613402700000|2021-02-15 15:25:00|10937.6|10935.6|10938.6|10936.6|10940.6|10938.6|10937.1|10935.1|76
1613403000000|2021-02-15 15:30:00|10939.1|10937.1|10931.6|10929.6|10939.6|10937.6|10931.6|10929.6|107
1613403300000|2021-02-15 15:35:00|10932.1|10930.1|10933.1|10931.1|10935.6|10933.6|10931.6|10929.6|157
1613403600000|2021-02-15 15:40:00|10932.6|10930.6|10932.1|10930.1|10933.1|10931.1|10930.6|10928.6|102
1613403900000|2021-02-15 15:45:00|10931.6|10929.6|10934.1|10932.1|10935.1|10933.1|10931.1|10929.1|85
1613404200000|2021-02-15 15:50:00|10933.6|10931.6|10935.6|10933.6|10937.6|10935.6|10933.1|10931.1|108
1613404500000|2021-02-15 15:55:00|10936.1|10934.1|10943.1|10941.1|10943.1|10941.1|10934.6|10932.6|166
1613404800000|2021-02-15 16:00:00|10942.1|10940.1|10940.1|10938.1|10943.6|10941.6|10939.1|10937.1|222
1613405100000|2021-02-15 16:05:00|10939.6|10937.6|10937.1|10935.1|10940.1|10938.1|10937.1|10935.1|215
1613405400000|2021-02-15 16:10:00|10937.6|10935.6|10939.1|10937.1|10939.1|10937.1|10936.1|10934.1|453
1613405700000|2021-02-15 16:15:00|10938.6|10936.6|10937.6|10935.6|10943.1|10941.1|10936.1|10934.1|671
1613406000000|2021-02-15 16:20:00|10937.1|10935.1|10938.1|10936.1|10941.1|10939.1|10934.6|10932.6|380
1613406300000|2021-02-15 16:25:00|10938.6|10936.6|10941.6|10939.6|10943.1|10941.1|10936.1|10934.1|613
1613406600000|2021-02-15 16:30:00|10941.1|10939.1|10938.6|10936.6|10942.1|10940.1|10937.1|10935.1|904
1613406900000|2021-02-15 16:35:00|10938.1|10936.1|10942.1|10940.1|10942.1|10940.1|10936.1|10934.1|141
1613407200000|2021-02-15 16:40:00|10943.1|10941.1|10944.1|10942.1|10946.6|10944.6|10940.6|10938.6|87
1613407500000|2021-02-15 16:45:00|10943.6|10941.6|10944.6|10942.6|10945.6|10943.6|10943.6|10941.6|44
1613407800000|2021-02-15 16:50:00|10944.1|10942.1|10944.1|10942.1|10946.6|10944.6|10942.1|10940.1|83
1613408100000|2021-02-15 16:55:00|10946.1|10944.1|10948.1|10946.1|10948.6|10946.6|10945.6|10943.6|79
1613408400000|2021-02-15 17:00:00|10947.6|10945.6|10946.1|10944.1|10948.6|10946.6|10946.1|10944.1|30
1613408700000|2021-02-15 17:05:00|10946.6|10944.6|10945.1|10943.1|10946.6|10944.6|10943.6|10941.6|12
1613409000000|2021-02-15 17:10:00|10946.1|10944.1|10944.1|10942.1|10947.6|10945.6|10944.1|10942.1|22
1613409300000|2021-02-15 17:15:00|10944.6|10942.6|10946.1|10944.1|10946.6|10944.6|10944.1|10942.1|8
1613409600000|2021-02-15 17:20:00|10945.6|10943.6|10945.1|10943.1|10946.1|10944.1|10944.6|10942.6|15
1613409900000|2021-02-15 17:25:00|10945.6|10943.6|10946.1|10944.1|10946.1|10944.1|10944.6|10942.6|19
1613410200000|2021-02-15 17:30:00|10947.6|10945.6|10948.1|10946.1|10948.6|10946.6|10946.6|10944.6|1007
1613410500000|2021-02-15 17:35:00|10948.6|10946.6|10949.1|10947.1|10949.6|10947.6|10948.1|10946.1|8
1613410800000|2021-02-15 17:40:00|10949.6|10947.6|10949.1|10947.1|10949.6|10947.6|10948.1|10946.1|9
1613411100000|2021-02-15 17:45:00|10948.6|10946.6|10946.6|10944.6|10950.1|10948.1|10946.1|10944.1|47
1613411400000|2021-02-15 17:50:00|10946.1|10944.1|10948.6|10946.6|10949.6|10947.6|10946.1|10944.1|16
1613411700000|2021-02-15 17:55:00|10948.1|10946.1|10951.6|10949.6|10952.1|10950.1|10946.6|10944.6|17
1613412000000|2021-02-15 18:00:00|10952.1|10950.1|10951.1|10949.1|10952.6|10950.6|10950.6|10948.6|24
1613412300000|2021-02-15 18:05:00|10950.6|10948.6|10950.1|10948.1|10950.6|10948.6|10948.6|10946.6|1
1613412600000|2021-02-15 18:10:00|10950.6|10948.6|10947.1|10945.1|10950.6|10948.6|10947.1|10945.1|1
1613412900000|2021-02-15 18:15:00|10946.6|10944.6|10947.1|10945.1|10947.6|10945.6|10946.6|10944.6|0
1613413200000|2021-02-15 18:20:00|10947.6|10945.6|10947.6|10945.6|10947.6|10945.6|10945.6|10943.6|2
1613413500000|2021-02-15 18:25:00|10948.1|10946.1|10946.6|10944.6|10948.6|10946.6|10945.6|10943.6|1
1613413800000|2021-02-15 18:30:00|10946.1|10944.1|10948.1|10946.1|10948.1|10946.1|10946.1|10944.1|2
1613414100000|2021-02-15 18:35:00|10947.6|10945.6|10947.1|10945.1|10948.1|10946.1|10947.1|10945.1|0
1613414400000|2021-02-15 18:40:00|10947.6|10945.6|10947.1|10945.1|10947.6|10945.6|10947.1|10945.1|0
1613414700000|2021-02-15 18:45:00|10947.6|10945.6|10947.6|10945.6|10948.1|10946.1|10947.1|10945.1|0
1613415000000|2021-02-15 18:50:00|10947.1|10945.1|10947.1|10945.1|10947.6|10945.6|10947.1|10945.1|0
1613415300000|2021-02-15 18:55:00|10947.6|10945.6|10947.1|10945.1|10948.1|10946.1|10947.1|10945.1|0
1613415600000|2021-02-15 19:00:00|10947.6|10945.6|10948.6|10946.6|10948.6|10946.6|10947.6|10945.6|0
1613415900000|2021-02-15 19:05:00|10948.1|10946.1|10948.1|10946.1|10948.6|10946.6|10947.6|10945.6|0
1613416200000|2021-02-15 19:10:00|10948.6|10946.6|10947.6|10945.6|10948.6|10946.6|10947.6|10945.6|0
1613416500000|2021-02-15 19:15:00|10948.1|10946.1|10948.1|10946.1|10949.1|10947.1|10947.6|10945.6|2
1613417100000|2021-02-15 19:25:00|10948.6|10946.6|10949.1|10947.1|10949.1|10947.1|10948.1|10946.1|2
1613417400000|2021-02-15 19:30:00|10948.6|10946.6|10947.6|10945.6|10948.6|10946.6|10947.6|10945.6|2
1613417700000|2021-02-15 19:35:00|10948.1|10946.1|10948.6|10946.6|10949.1|10947.1|10948.1|10946.1|2
1613418000000|2021-02-15 19:40:00|10948.1|10946.1|10948.6|10946.6|10948.6|10946.6|10947.6|10945.6|0
1613418300000|2021-02-15 19:45:00|10949.1|10947.1|10947.6|10945.6|10949.1|10947.1|10947.1|10945.1|1
1613418900000|2021-02-15 19:55:00|10947.1|10945.1|10947.1|10945.1|10947.1|10945.1|10947.1|10945.1|0
1613419200000|2021-02-15 20:00:00|10946.6|10944.6|10947.1|10945.1|10947.1|10945.1|10946.6|10944.6|0
1613419500000|2021-02-15 20:05:00|10947.6|10945.6|10947.1|10945.1|10947.6|10945.6|10946.6|10944.6|0
1613419800000|2021-02-15 20:10:00|10946.6|10944.6|10946.6|10944.6|10947.1|10945.1|10946.6|10944.6|0
1613420100000|2021-02-15 20:15:00|10946.1|10944.1|10947.1|10945.1|10947.1|10945.1|10946.1|10944.1|2
1613420400000|2021-02-15 20:20:00|10946.6|10944.6|10947.6|10945.6|10948.6|10946.6|10946.6|10944.6|0
1613420700000|2021-02-15 20:25:00|10948.1|10946.1|10948.6|10946.6|10949.1|10947.1|10948.1|10946.1|4
1613421000000|2021-02-15 20:30:00|10949.1|10947.1|10951.1|10949.1|10951.6|10949.6|10948.6|10946.6|5
1613421300000|2021-02-15 20:35:00|10950.6|10948.6|10951.6|10949.6|10951.6|10949.6|10950.6|10948.6|0
1613421600000|2021-02-15 20:40:00|10951.1|10949.1|10951.1|10949.1|10951.6|10949.6|10951.1|10949.1|0
1613421900000|2021-02-15 20:45:00|10951.6|10949.6|10949.1|10947.1|10952.1|10950.1|10947.6|10945.6|11
1613422200000|2021-02-15 20:50:00|10948.6|10946.6|10947.1|10945.1|10948.6|10946.6|10945.1|10943.1|0
1613422500000|2021-02-15 20:55:00|10947.6|10945.6|10945.6|10939.6|10947.6|10945.6|10942.1|10939.6|10
1613423400000|2021-02-15 21:10:00|10945.7|10939.7|10945.7|10939.7|10945.7|10939.7|10945.7|10939.7|0
1613430000000|2021-02-15 23:00:00|10945.9|10939.9|10947.5|10941.5|10950.4|10944.4|10945.2|10939.2|0
1613430300000|2021-02-15 23:05:00|10947|10941|10947.5|10941.5|10949.6|10943.6|10946.8|10940.8|0
1613430600000|2021-02-15 23:10:00|10947.6|10941.6|10945.2|10939.2|10948.1|10942.1|10944.7|10938.7|0
1613430900000|2021-02-15 23:15:00|10945.3|10939.3|10944.2|10938.2|10946|10940|10944.2|10938.2|0
1613431200000|2021-02-15 23:20:00|10944.5|10938.5|10943.7|10937.7|10944.7|10938.7|10943.2|10937.2|0
1613431500000|2021-02-15 23:25:00|10943.9|10937.9|10943.7|10937.7|10945.2|10939.2|10943.2|10937.2|0
1613431800000|2021-02-15 23:30:00|10943.8|10937.8|10943.1|10937.1|10944.7|10938.7|10943.1|10937.1|0
1613432100000|2021-02-15 23:35:00|10943.3|10937.3|10945.2|10939.2|10945.7|10939.7|10943.3|10937.3|0
1613432400000|2021-02-15 23:40:00|10945.1|10939.1|10944.1|10938.1|10947.5|10941.5|10944.1|10938.1|0
1613432700000|2021-02-15 23:45:00|10943.9|10937.9|10942.6|10936.6|10944.6|10938.6|10941.3|10935.3|0
1613433000000|2021-02-15 23:50:00|10942.5|10936.5|10942|10936|10942.6|10936.6|10940.8|10934.8|0
1613433300000|2021-02-15 23:55:00|10942.1|10936.1|10940.8|10934.8|10943.1|10937.1|10940.8|10934.8|0
1613433600000|2021-02-16 00:00:00|10940.9|10934.9|10942|10936|10943.6|10937.6|10940.8|10934.8|0
1613433900000|2021-02-16 00:05:00|10941.3|10935.3|10941.3|10935.3|10943.1|10937.1|10940.8|10934.8|0
1613434200000|2021-02-16 00:10:00|10941.6|10935.6|10946.8|10940.8|10947.6|10941.6|10941|10935|0
1613434500000|2021-02-16 00:15:00|10946.9|10940.9|10949.7|10943.7|10952|10946|10942.8|10936.8|0
1613434800000|2021-02-16 00:20:00|10949.6|10943.6|10952.8|10946.8|10954.7|10948.7|10949.6|10943.6|0
1613435100000|2021-02-16 00:25:00|10953.5|10947.5|10954.7|10948.7|10960.5|10954.5|10952.4|10946.4|0
1613435400000|2021-02-16 00:30:00|10954.8|10948.8|10957.3|10951.3|10959.7|10953.7|10954.7|10948.7|0
1613435700000|2021-02-16 00:35:00|10956.9|10950.9|10952.7|10946.7|10956.9|10950.9|10951.5|10945.5|0
1613436000000|2021-02-16 00:40:00|10952.8|10946.8|10949.2|10943.2|10952.8|10946.8|10948.1|10942.1|0
1613436300000|2021-02-16 00:45:00|10949.6|10943.6|10948.1|10942.1|10950.4|10944.4|10945.7|10939.7|0
1613436600000|2021-02-16 00:50:00|10947.7|10941.7|10943.6|10937.6|10947.7|10941.7|10943.4|10937.4|0
1613436900000|2021-02-16 00:55:00|10944.3|10938.3|10948.4|10942.4|10948.4|10942.4|10943.5|10937.5|0
1613437200000|2021-02-16 01:00:00|10948.3|10942.3|10955|10949|10955.1|10949.1|10948.3|10942.3|0
1613437500000|2021-02-16 01:05:00|10955.1|10949.1|10952.8|10946.8|10955.1|10949.1|10950.4|10944.4|0
1613437800000|2021-02-16 01:10:00|10952.9|10946.9|10955.3|10949.3|10955.3|10949.3|10952.8|10946.8|0
1613438100000|2021-02-16 01:15:00|10955.2|10949.2|10955.3|10949.3|10955.3|10949.3|10950.6|10944.6|0
1613438400000|2021-02-16 01:20:00|10954.5|10948.5|10960.3|10954.3|10962.5|10956.5|10953.1|10947.1|0
1613438700000|2021-02-16 01:25:00|10961.1|10955.1|10957.9|10951.9|10962.7|10956.7|10957.9|10951.9|0
1613439000000|2021-02-16 01:30:00|10958|10952|10960.3|10954.3|10960.3|10954.3|10955.6|10949.6|0
1613439300000|2021-02-16 01:35:00|10961|10955|10960.2|10954.2|10962.5|10956.5|10957.9|10951.9|0
1613439600000|2021-02-16 01:40:00|10960.1|10954.1|10962.7|10956.7|10962.8|10956.8|10960.1|10954.1|0
1613439900000|2021-02-16 01:45:00|10962.8|10956.8|10960.3|10954.3|10965.1|10959.1|10958|10952|0
1613440200000|2021-02-16 01:50:00|10960.4|10954.4|10955.5|10949.5|10960.4|10954.4|10955.5|10949.5|0
1613440500000|2021-02-16 01:55:00|10955.6|10949.6|10955.5|10949.5|10958|10952|10955.5|10949.5|0
1613440800000|2021-02-16 02:00:00|10955.6|10949.6|10953.2|10947.2|10957.9|10951.9|10953.2|10947.2|0
1613441100000|2021-02-16 02:05:00|10953.3|10947.3|10953.3|10947.3|10953.3|10947.3|10950.9|10944.9|0
1613441400000|2021-02-16 02:10:00|10952.9|10946.9|10953.3|10947.3|10953.3|10947.3|10951|10945|0
1613441700000|2021-02-16 02:15:00|10952.9|10946.9|10952.2|10946.2|10953.4|10947.4|10951|10945|0
1613442000000|2021-02-16 02:20:00|10952.6|10946.6|10958|10952|10958|10952|10952.6|10946.6|0
1613442300000|2021-02-16 02:25:00|10958.1|10952.1|10962.6|10956.6|10962.6|10956.6|10958.1|10952.1|0
1613442600000|2021-02-16 02:30:00|10962.2|10956.2|10962.5|10956.5|10962.7|10956.7|10960.4|10954.4|0
1613442900000|2021-02-16 02:35:00|10962.4|10956.4|10960.2|10954.2|10962.5|10956.5|10960.1|10954.1|0
1613443200000|2021-02-16 02:40:00|10960.1|10954.1|10960.1|10954.1|10960.2|10954.2|10959|10953|0
1613443500000|2021-02-16 02:45:00|10959.7|10953.7|10958.9|10952.9|10960.1|10954.1|10958.8|10952.8|0
1613443800000|2021-02-16 02:50:00|10959.3|10953.3|10957.8|10951.8|10960|10954|10955.4|10949.4|0
1613444100000|2021-02-16 02:55:00|10957.7|10951.7|10960|10954|10960.1|10954.1|10957.7|10951.7|0
1613444400000|2021-02-16 03:00:00|10958.9|10952.9|10953|10947|10960|10954|10953|10947|0
1613444700000|2021-02-16 03:05:00|10953.1|10947.1|10955.4|10949.4|10957.7|10951.7|10953.1|10947.1|0
1613445300000|2021-02-16 03:15:00|10955.8|10949.8|10957.8|10951.8|10957.8|10951.8|10955.8|10949.8|0
1613445600000|2021-02-16 03:20:00|10958.2|10952.2|10957.6|10951.6|10960|10954|10957.6|10951.6|0
1613445900000|2021-02-16 03:25:00|10957.7|10951.7|10962.2|10956.2|10962.2|10956.2|10957.6|10951.6|0
1613446200000|2021-02-16 03:30:00|10961.8|10955.8|10957.6|10951.6|10964.6|10958.6|10957.6|10951.6|0
1613446500000|2021-02-16 03:35:00|10957.5|10951.5|10962.3|10956.3|10964.6|10958.6|10955.3|10949.3|0
1613446800000|2021-02-16 03:40:00|10962.2|10956.2|10961.2|10955.2|10962.4|10956.4|10960|10954|0
1613447100000|2021-02-16 03:45:00|10961.6|10955.6|10962.7|10956.7|10967.3|10961.3|10960.4|10954.4|0
1613447400000|2021-02-16 03:50:00|10962.6|10956.6|10965|10959|10965|10959|10962.6|10956.6|0
1613447700000|2021-02-16 03:55:00|10965.1|10959.1|10965.1|10959.1|10966.1|10960.1|10965|10959|0
1613448000000|2021-02-16 04:00:00|10964.6|10958.6|10964.6|10958.6|10964.7|10958.7|10964.5|10958.5|0
1613448300000|2021-02-16 04:05:00|10964.7|10958.7|10967|10961|10967.1|10961.1|10964.6|10958.6|0
1613448600000|2021-02-16 04:10:00|10966.9|10960.9|10966.9|10960.9|10966.9|10960.9|10964.7|10958.7|0
1613448900000|2021-02-16 04:15:00|10966.8|10960.8|10966.7|10960.7|10966.9|10960.9|10966.7|10960.7|0
1613449200000|2021-02-16 04:20:00|10965.5|10959.5|10962.1|10956.1|10965.5|10959.5|10962.1|10956.1|0
1613449500000|2021-02-16 04:25:00|10962.2|10956.2|10964.9|10958.9|10964.9|10958.9|10962.2|10956.2|0
1613449800000|2021-02-16 04:30:00|10964.8|10958.8|10964.8|10958.8|10964.9|10958.9|10964.8|10958.8|0
1613450100000|2021-02-16 04:35:00|10964.9|10958.9|10964.3|10958.3|10965|10959|10964.2|10958.2|0
1613450400000|2021-02-16 04:40:00|10964.4|10958.4|10966.7|10960.7|10966.7|10960.7|10964.4|10958.4|0
1613450700000|2021-02-16 04:45:00|10966.6|10960.6|10966.6|10960.6|10966.7|10960.7|10966.6|10960.6|0
1613451000000|2021-02-16 04:50:00|10966.7|10960.7|10964.4|10958.4|10966.7|10960.7|10964.3|10958.3|0
1613451300000|2021-02-16 04:55:00|10964.5|10958.5|10966.8|10960.8|10966.8|10960.8|10964.5|10958.5|0
1613451600000|2021-02-16 05:00:00|10966.7|10960.7|10966.6|10960.6|10969|10963|10966.6|10960.6|0
1613451900000|2021-02-16 05:05:00|10966.7|10960.7|10968.8|10962.8|10968.9|10962.9|10966.7|10960.7|0
1613452200000|2021-02-16 05:10:00|10968.9|10962.9|10964.1|10958.1|10968.9|10962.9|10964.1|10958.1|0
1613452500000|2021-02-16 05:15:00|10964|10958|10964.4|10958.4|10964.4|10958.4|10964|10958|0
1613452800000|2021-02-16 05:20:00|10964.8|10958.8|10964.7|10958.7|10966.9|10960.9|10964.4|10958.4|0
1613453100000|2021-02-16 05:25:00|10964.8|10958.8|10962.7|10956.7|10964.9|10958.9|10962.5|10956.5|0
1613453400000|2021-02-16 05:30:00|10962.6|10956.6|10962.6|10956.6|10964.9|10958.9|10962.6|10956.6|0
1613453700000|2021-02-16 05:35:00|10962.5|10956.5|10948.3|10942.3|10962.5|10956.5|10948.2|10942.2|0
1613454000000|2021-02-16 05:40:00|10948.2|10942.2|10941.5|10935.5|10948.3|10942.3|10941.2|10935.2|0
1613454300000|2021-02-16 05:45:00|10941.4|10935.4|10941.6|10935.6|10943.8|10937.8|10936.9|10930.9|0
1613454600000|2021-02-16 05:50:00|10941.7|10935.7|10946.2|10940.2|10946.3|10940.3|10941.6|10935.6|0
1613454900000|2021-02-16 05:55:00|10947|10941|10948.7|10942.7|10948.7|10942.7|10943.9|10937.9|0
1613455200000|2021-02-16 06:00:00|10948.6|10942.6|10950.9|10944.9|10951|10945|10947.5|10941.5|0
1613455500000|2021-02-16 06:05:00|10951|10945|10951.9|10945.9|10955.6|10949.6|10950.8|10944.8|0
1613455800000|2021-02-16 06:10:00|10952|10946|10960.1|10954.1|10960.2|10954.2|10952|10946|0
1613456100000|2021-02-16 06:15:00|10960.2|10954.2|10960.1|10954.1|10962.5|10956.5|10960|10954|0
1613456400000|2021-02-16 06:20:00|10960.5|10954.5|10962.3|10956.3|10962.4|10956.4|10960.1|10954.1|0
1613456700000|2021-02-16 06:25:00|10961.5|10955.5|10957.7|10951.7|10962.4|10956.4|10957.7|10951.7|0
1613457000000|2021-02-16 06:30:00|10957.8|10951.8|10960|10954|10962.4|10956.4|10957.8|10951.8|0
1613457300000|2021-02-16 06:35:00|10960.1|10954.1|10960.1|10954.1|10962.3|10956.3|10960|10954|0
1613457600000|2021-02-16 06:40:00|10960|10954|10960.1|10954.1|10960.1|10954.1|10960|10954|0
1613457900000|2021-02-16 06:45:00|10960|10954|10960.1|10954.1|10962.5|10956.5|10960|10954|0
1613458200000|2021-02-16 06:50:00|10960.2|10954.2|10955.5|10949.5|10960.2|10954.2|10955.4|10949.4|0
1613458500000|2021-02-16 06:55:00|10955.4|10949.4|10957.7|10951.7|10957.8|10951.8|10955.3|10949.3|0
1613458800000|2021-02-16 07:00:00|10945.1|10943.1|10935.1|10933.1|10947.6|10945.6|10934.1|10932.1|131
1613459100000|2021-02-16 07:05:00|10934.1|10932.1|10933.6|10931.6|10936.1|10934.1|10931.6|10929.6|54
1613459400000|2021-02-16 07:10:00|10934.1|10932.1|10930.6|10928.6|10935.1|10933.1|10929.6|10927.6|50
1613459700000|2021-02-16 07:15:00|10931.1|10929.1|10933.1|10931.1|10933.1|10931.1|10930.1|10928.1|25
1613460000000|2021-02-16 07:20:00|10933.6|10931.6|10934.6|10932.6|10935.1|10933.1|10933.1|10931.1|31
1613460300000|2021-02-16 07:25:00|10934.1|10932.1|10933.1|10931.1|10934.6|10932.6|10930.1|10928.1|34
1613460600000|2021-02-16 07:30:00|10933.6|10931.6|10933.6|10931.6|10934.6|10932.6|10932.1|10930.1|14
1613460900000|2021-02-16 07:35:00|10933.1|10931.1|10933.6|10931.6|10940.1|10938.1|10933.1|10931.1|33
1613461200000|2021-02-16 07:40:00|10934.1|10932.1|10932.1|10930.1|10936.6|10934.6|10931.6|10929.6|48
1613461500000|2021-02-16 07:45:00|10932.6|10930.6|10940.6|10938.6|10941.1|10939.1|10932.1|10930.1|37
1613461800000|2021-02-16 07:50:00|10941.1|10939.1|10934.6|10932.6|10941.1|10939.1|10932.6|10930.6|12
1613462100000|2021-02-16 07:55:00|10934.1|10932.1|10937.1|10935.1|10938.1|10936.1|10933.6|10931.6|24
1613462400000|2021-02-16 08:00:00|10939.6|10937.6|10934.6|10932.6|10939.6|10937.6|10919.6|10917.6|782
1613462700000|2021-02-16 08:05:00|10934.1|10932.1|10934.1|10932.1|10947.1|10945.1|10933.6|10931.6|448
1613463000000|2021-02-16 08:10:00|10933.6|10931.6|10937.1|10935.1|10938.1|10936.1|10923.1|10921.1|377
1613463300000|2021-02-16 08:15:00|10936.6|10934.6|10936.6|10934.6|10941.1|10939.1|10931.6|10929.6|297
1613463600000|2021-02-16 08:20:00|10936.1|10934.1|10924.1|10922.1|10936.1|10934.1|10922.6|10920.6|230
1613463900000|2021-02-16 08:25:00|10923.6|10921.6|10920.6|10918.6|10925.6|10923.6|10917.1|10915.1|249
1613464200000|2021-02-16 08:30:00|10921.1|10919.1|10908.1|10906.1|10921.1|10919.1|10907.1|10905.1|323
1613464500000|2021-02-16 08:35:00|10907.6|10905.6|10916.1|10914.1|10916.6|10914.6|10906.1|10904.1|262
1613464800000|2021-02-16 08:40:00|10917.8|10915.8|10917.8|10915.8|10921.8|10919.8|10916.3|10914.3|231
1613465100000|2021-02-16 08:45:00|10917.3|10915.3|10912.8|10910.8|10918.8|10916.8|10908.8|10906.8|199
1613465400000|2021-02-16 08:50:00|10913.8|10911.8|10911.3|10909.3|10916.3|10914.3|10910.8|10908.8|198
1613465700000|2021-02-16 08:55:00|10910.8|10908.8|10917.3|10915.3|10918.8|10916.8|10908.8|10906.8|148
1613466000000|2021-02-16 09:00:00|10916.8|10914.8|10918.3|10916.3|10922.3|10920.3|10916.8|10914.8|326
1613466300000|2021-02-16 09:05:00|10918.8|10916.8|10910.8|10908.8|10920.3|10918.3|10909.8|10907.8|288
1613466600000|2021-02-16 09:10:00|10910.3|10908.3|10914.8|10912.8|10917.3|10915.3|10910.3|10908.3|199
1613466900000|2021-02-16 09:15:00|10915.3|10913.3|10905.8|10903.8|10916.3|10914.3|10904.8|10902.8|313
1613467200000|2021-02-16 09:20:00|10905.3|10903.3|10901.8|10899.8|10908.8|10906.8|10900.8|10898.8|130
1613467500000|2021-02-16 09:25:00|10902.3|10900.3|10910.3|10908.3|10910.3|10908.3|10901.8|10899.8|150
1613467800000|2021-02-16 09:30:00|10909.3|10907.3|10912.8|10910.8|10912.8|10910.8|10906.8|10904.8|107
1613468100000|2021-02-16 09:35:00|10913.3|10911.3|10919.3|10917.3|10920.3|10918.3|10909.8|10907.8|213
1613468400000|2021-02-16 09:40:00|10918.8|10916.8|10921.8|10919.8|10922.3|10920.3|10916.8|10914.8|172
1613468700000|2021-02-16 09:45:00|10922.3|10920.3|10921.8|10919.8|10923.3|10921.3|10918.8|10916.8|71
1613469000000|2021-02-16 09:50:00|10922.3|10920.3|10929.8|10927.8|10929.8|10927.8|10920.8|10918.8|164
1613469300000|2021-02-16 09:55:00|10929.3|10927.3|10927.3|10925.3|10930.3|10928.3|10925.8|10923.8|105
1613469600000|2021-02-16 10:00:00|10927.8|10925.8|10930.8|10928.8|10933.8|10931.8|10927.8|10925.8|130
1613469900000|2021-02-16 10:05:00|10931.8|10929.8|10942.3|10940.3|10943.8|10941.8|10930.8|10928.8|231
1613470200000|2021-02-16 10:10:00|10941.8|10939.8|10934.8|10932.8|10942.8|10940.8|10933.8|10931.8|214
1613470500000|2021-02-16 10:15:00|10934.3|10932.3|10931.3|10929.3|10934.3|10932.3|10926.8|10924.8|153
1613470800000|2021-02-16 10:20:00|10931.8|10929.8|10926.8|10924.8|10931.8|10929.8|10925.8|10923.8|130
1613471100000|2021-02-16 10:25:00|10926.3|10924.3|10920.8|10918.8|10926.3|10924.3|10919.8|10917.8|156
1613471400000|2021-02-16 10:30:00|10921.3|10919.3|10930.8|10928.8|10932.3|10930.3|10921.3|10919.3|195
1613471700000|2021-02-16 10:35:00|10930.3|10928.3|10933.3|10931.3|10933.8|10931.8|10927.8|10925.8|104
1613472000000|2021-02-16 10:40:00|10932.8|10930.8|10927.3|10925.3|10933.3|10931.3|10926.8|10924.8|76
1613472300000|2021-02-16 10:45:00|10927.8|10925.8|10925.8|10923.8|10929.3|10927.3|10924.8|10922.8|100
1613472600000|2021-02-16 10:50:00|10925.3|10923.3|10927.3|10925.3|10927.8|10925.8|10924.8|10922.8|219
1613472900000|2021-02-16 10:55:00|10926.8|10924.8|10920.3|10918.3|10926.8|10924.8|10918.8|10916.8|428
1613473200000|2021-02-16 11:00:00|10919.8|10917.8|10918.8|10916.8|10921.8|10919.8|10917.3|10915.3|264
1613473500000|2021-02-16 11:05:00|10917.8|10915.8|10904.8|10902.8|10917.8|10915.8|10904.8|10902.8|349
1613473800000|2021-02-16 11:10:00|10905.3|10903.3|10905.3|10903.3|10905.8|10903.8|10899.3|10897.3|398
1613474100000|2021-02-16 11:15:00|10905.8|10903.8|10909.8|10907.8|10910.8|10908.8|10901.8|10899.8|252
1613474400000|2021-02-16 11:20:00|10910.8|10908.8|10917.8|10915.8|10919.8|10917.8|10910.8|10908.8|228
1613474700000|2021-02-16 11:25:00|10918.3|10916.3|10916.3|10914.3|10921.8|10919.8|10915.3|10913.3|78
1613475000000|2021-02-16 11:30:00|10916.8|10914.8|10923.3|10921.3|10924.3|10922.3|10916.3|10914.3|97
1613475300000|2021-02-16 11:35:00|10923.8|10921.8|10923.3|10921.3|10924.3|10922.3|10919.8|10917.8|53
1613475600000|2021-02-16 11:40:00|10923.8|10921.8|10925.8|10923.8|10926.8|10924.8|10923.3|10921.3|85
1613475900000|2021-02-16 11:45:00|10926.3|10924.3|10918.3|10916.3|10927.3|10925.3|10918.3|10916.3|173
1613476200000|2021-02-16 11:50:00|10918.8|10916.8|10921.3|10919.3|10922.3|10920.3|10916.8|10914.8|106
1613476500000|2021-02-16 11:55:00|10921.8|10919.8|10929.8|10927.8|10930.8|10928.8|10920.8|10918.8|84
1613476800000|2021-02-16 12:00:00|10929.3|10927.3|10923.3|10921.3|10929.8|10927.8|10918.8|10916.8|245
1613477100000|2021-02-16 12:05:00|10923.8|10921.8|10925.8|10923.8|10926.8|10924.8|10922.8|10920.8|31
1613477400000|2021-02-16 12:10:00|10925.3|10923.3|10929.8|10927.8|10930.3|10928.3|10924.8|10922.8|79
1613477700000|2021-02-16 12:15:00|10929.3|10927.3|10925.8|10923.8|10930.3|10928.3|10923.8|10921.8|87
1613478000000|2021-02-16 12:20:00|10925.3|10923.3|10923.8|10921.8|10925.8|10923.8|10922.8|10920.8|27
1613478300000|2021-02-16 12:25:00|10923.3|10921.3|10918.8|10916.8|10923.8|10921.8|10917.8|10915.8|38
1613478600000|2021-02-16 12:30:00|10919.3|10917.3|10919.3|10917.3|10919.3|10917.3|10915.3|10913.3|68
1613478900000|2021-02-16 12:35:00|10919.8|10917.8|10925.3|10923.3|10925.8|10923.8|10918.3|10916.3|114
1613479200000|2021-02-16 12:40:00|10926.7|10924.7|10925.2|10923.2|10927.2|10925.2|10924.2|10922.2|61
1613479500000|2021-02-16 12:45:00|10925.7|10923.7|10927.7|10925.7|10927.7|10925.7|10922.7|10920.7|102
1613479800000|2021-02-16 12:50:00|10928.2|10926.2|10928.2|10926.2|10929.2|10927.2|10925.7|10923.7|88
1613480100000|2021-02-16 12:55:00|10928.7|10926.7|10926.2|10924.2|10929.2|10927.2|10925.7|10923.7|37
1613480400000|2021-02-16 13:00:00|10926.7|10924.7|10923.7|10921.7|10929.7|10927.7|10923.7|10921.7|90
1613480700000|2021-02-16 13:05:00|10924.2|10922.2|10929.2|10927.2|10930.2|10928.2|10923.7|10921.7|92
1613481000000|2021-02-16 13:10:00|10930.2|10928.2|10935.2|10933.2|10936.2|10934.2|10929.2|10927.2|109
1613481300000|2021-02-16 13:15:00|10935.7|10933.7|10936.7|10934.7|10936.7|10934.7|10934.2|10932.2|95
1613481600000|2021-02-16 13:20:00|10936.2|10934.2|10941.2|10939.2|10945.7|10943.7|10936.2|10934.2|163
1613481900000|2021-02-16 13:25:00|10940.7|10938.7|10935.7|10933.7|10940.7|10938.7|10935.2|10933.2|76
1613482200000|2021-02-16 13:30:00|10936.2|10934.2|10936.2|10934.2|10937.7|10935.7|10934.2|10932.2|136
1613482500000|2021-02-16 13:35:00|10935.2|10933.2|10941.2|10939.2|10941.7|10939.7|10935.2|10933.2|79
1613482800000|2021-02-16 13:40:00|10941.7|10939.7|10939.2|10937.2|10941.7|10939.7|10938.2|10936.2|67
1613483100000|2021-02-16 13:45:00|10939.7|10937.7|10942.2|10940.2|10942.7|10940.7|10938.2|10936.2|217
1613483400000|2021-02-16 13:50:00|10941.7|10939.7|10944.2|10942.2|10947.2|10945.2|10941.2|10939.2|77
1613483700000|2021-02-16 13:55:00|10944.7|10942.7|10941.7|10939.7|10945.2|10943.2|10936.2|10934.2|817
1613484000000|2021-02-16 14:00:00|10941.2|10939.2|10935.2|10933.2|10942.2|10940.2|10932.2|10930.2|272
1613484300000|2021-02-16 14:05:00|10935.7|10933.7|10942.2|10940.2|10943.2|10941.2|10935.2|10933.2|189
1613484600000|2021-02-16 14:10:00|10941.7|10939.7|10941.7|10939.7|10943.2|10941.2|10939.2|10937.2|116
1613484900000|2021-02-16 14:15:00|10941.2|10939.2|10943.2|10941.2|10943.2|10941.2|10937.2|10935.2|250
1613485200000|2021-02-16 14:20:00|10943.7|10941.7|10944.2|10942.2|10946.2|10944.2|10942.2|10940.2|137
1613485500000|2021-02-16 14:25:00|10944.7|10942.7|10943.2|10941.2|10945.2|10943.2|10941.7|10939.7|101
1613485800000|2021-02-16 14:30:00|10944.2|10942.2|10944.2|10942.2|10947.7|10945.7|10939.2|10937.2|512
1613486100000|2021-02-16 14:35:00|10943.7|10941.7|10947.2|10945.2|10949.2|10947.2|10940.2|10938.2|491
1613486400000|2021-02-16 14:40:00|10947.7|10945.7|10946.7|10944.7|10948.2|10946.2|10940.2|10938.2|244
1613486700000|2021-02-16 14:45:00|10946.2|10944.2|10955.2|10953.2|10956.2|10954.2|10946.2|10944.2|370
1613487000000|2021-02-16 14:50:00|10955.7|10953.7|10944.7|10942.7|10956.7|10954.7|10942.7|10940.7|343
1613487300000|2021-02-16 14:55:00|10944.2|10942.2|10932.7|10930.7|10947.2|10945.2|10932.7|10930.7|241
1613487600000|2021-02-16 15:00:00|10934.2|10932.2|10931.2|10929.2|10937.2|10935.2|10928.2|10926.2|203
1613487900000|2021-02-16 15:05:00|10930.7|10928.7|10935.2|10933.2|10936.7|10934.7|10930.2|10928.2|142
1613488200000|2021-02-16 15:10:00|10933.5|10931.5|10926.5|10924.5|10935|10933|10926.5|10924.5|205
1613488500000|2021-02-16 15:15:00|10927|10925|10927|10925|10930|10928|10922|10920|163
1613488800000|2021-02-16 15:20:00|10927.5|10925.5|10933.5|10931.5|10935.5|10933.5|10926|10924|158
1613489100000|2021-02-16 15:25:00|10934|10932|10947|10945|10947|10945|10932.5|10930.5|270
1613489400000|2021-02-16 15:30:00|10946.5|10944.5|10940.5|10938.5|10947.5|10945.5|10939.5|10937.5|691
1613489700000|2021-02-16 15:35:00|10941|10939|10940.5|10938.5|10942.5|10940.5|10936.5|10934.5|133
1613490000000|2021-02-16 15:40:00|10940|10938|10939.5|10937.5|10944.5|10942.5|10938|10936|123
1613490300000|2021-02-16 15:45:00|10939|10937|10929.5|10927.5|10939.5|10937.5|10927.5|10925.5|167
1613490600000|2021-02-16 15:50:00|10929|10927|10924.5|10922.5|10930.5|10928.5|10922.5|10920.5|273
1613490900000|2021-02-16 15:55:00|10923.5|10921.5|10932|10930|10934.5|10932.5|10923.5|10921.5|291
1613491200000|2021-02-16 16:00:00|10931.5|10929.5|10931.5|10929.5|10934.5|10932.5|10929.5|10927.5|341
1613491500000|2021-02-16 16:05:00|10932|10930|10928.5|10926.5|10933.5|10931.5|10927.5|10925.5|200
1613491800000|2021-02-16 16:10:00|10929.5|10927.5|10927.5|10925.5|10931.5|10929.5|10927.5|10925.5|204
1613492100000|2021-02-16 16:15:00|10927|10925|10928.5|10926.5|10931|10929|10924.5|10922.5|526
1613492400000|2021-02-16 16:20:00|10929|10927|10920|10918|10930|10928|10918.5|10916.5|709
1613492700000|2021-02-16 16:25:00|10919.5|10917.5|10914.5|10912.5|10920.5|10918.5|10905.5|10903.5|1674
1613493000000|2021-02-16 16:30:00|10914|10912|10912.5|10910.5|10915|10913|10903.5|10901.5|750
1613493300000|2021-02-16 16:35:00|10913|10911|10912.5|10910.5|10914|10912|10908.5|10906.5|136
1613493600000|2021-02-16 16:40:00|10913|10911|10909.5|10907.5|10913.5|10911.5|10909.5|10907.5|329
1613493900000|2021-02-16 16:45:00|10909|10907|10901.5|10899.5|10910|10908|10901.5|10899.5|65
1613494200000|2021-02-16 16:50:00|10902|10900|10903.5|10901.5|10907.5|10905.5|10898.5|10896.5|1625
1613494500000|2021-02-16 16:55:00|10903|10901|10901|10899|10905.5|10903.5|10897.5|10895.5|34
1613494800000|2021-02-16 17:00:00|10900.5|10898.5|10900|10898|10907|10905|10898.5|10896.5|100
1613495100000|2021-02-16 17:05:00|10899.5|10897.5|10891.5|10889.5|10900|10898|10891.5|10889.5|128
1613495400000|2021-02-16 17:10:00|10890.5|10888.5|10905|10903|10908|10906|10890.5|10888.5|63
1613495700000|2021-02-16 17:15:00|10905.5|10903.5|10907|10905|10909|10907|10903|10901|79
1613496000000|2021-02-16 17:20:00|10907.5|10905.5|10909|10907|10910|10908|10905.5|10903.5|15
1613496300000|2021-02-16 17:25:00|10909.5|10907.5|10911|10909|10912.5|10910.5|10908|10906|18
1613496600000|2021-02-16 17:30:00|10911.5|10909.5|10908.5|10906.5|10911.5|10909.5|10907|10905|7
1613496900000|2021-02-16 17:35:00|10909|10907|10904.5|10902.5|10910.5|10908.5|10904.5|10902.5|29
1613497200000|2021-02-16 17:40:00|10905|10903|10904.5|10902.5|10908.5|10906.5|10903.5|10901.5|64
1613497500000|2021-02-16 17:45:00|10905.5|10903.5|10905.5|10903.5|10907|10905|10904.5|10902.5|11
1613497800000|2021-02-16 17:50:00|10904.5|10902.5|10906|10904|10907|10905|10903|10901|14
1613498100000|2021-02-16 17:55:00|10906.5|10904.5|10904|10902|10907.5|10905.5|10902.5|10900.5|18
1613498400000|2021-02-16 18:00:00|10904.5|10902.5|10909|10907|10909|10907|10904|10902|12
1613498700000|2021-02-16 18:05:00|10908.5|10906.5|10908|10906|10910|10908|10906.5|10904.5|11
1613499000000|2021-02-16 18:10:00|10907.5|10905.5|10907.5|10905.5|10909|10907|10906|10904|7
1613499300000|2021-02-16 18:15:00|10908|10906|10902.5|10900.5|10908.5|10906.5|10902.5|10900.5|12
1613499600000|2021-02-16 18:20:00|10903|10901|10908.5|10906.5|10908.5|10906.5|10902.5|10900.5|5
1613499900000|2021-02-16 18:25:00|10909|10907|10908|10906|10909|10907|10905.5|10903.5|2
1613500200000|2021-02-16 18:30:00|10907.5|10905.5|10908.5|10906.5|10909|10907|10906.5|10904.5|3
1613500500000|2021-02-16 18:35:00|10910|10908|10906.5|10904.5|10910|10908|10904.5|10902.5|7
1613500800000|2021-02-16 18:40:00|10906|10904|10903.5|10901.5|10907|10905|10901|10899|10
1613501100000|2021-02-16 18:45:00|10904|10902|10905.5|10903.5|10906|10904|10902|10900|5
1613501400000|2021-02-16 18:50:00|10906|10904|10901|10899|10906|10904|10900.5|10898.5|10
1613501700000|2021-02-16 18:55:00|10901.5|10899.5|10900|10898|10902.5|10900.5|10898.5|10896.5|3
1613502000000|2021-02-16 19:00:00|10900.5|10898.5|10903|10901|10903|10901|10900|10898|1
1613502300000|2021-02-16 19:05:00|10903.5|10901.5|10904.5|10902.5|10905.5|10903.5|10903.5|10901.5|0
1613502600000|2021-02-16 19:10:00|10903.5|10901.5|10902.5|10900.5|10904|10902|10901|10899|5
1613502900000|2021-02-16 19:15:00|10903|10901|10904|10902|10904.5|10902.5|10901|10899|25
1613503200000|2021-02-16 19:20:00|10904.5|10902.5|10905.5|10903.5|10905.5|10903.5|10904|10902|2
1613503500000|2021-02-16 19:25:00|10905|10903|10911.5|10909.5|10912.5|10910.5|10904.5|10902.5|8
1613503800000|2021-02-16 19:30:00|10911|10909|10910|10908|10914|10912|10909|10907|52
1613504100000|2021-02-16 19:35:00|10910.5|10908.5|10910|10908|10911.5|10909.5|10908|10906|16
1613504400000|2021-02-16 19:40:00|10909.5|10907.5|10909.5|10907.5|10910|10908|10908|10906|2
1613504700000|2021-02-16 19:45:00|10909|10907|10908.5|10906.5|10909|10907|10906.5|10904.5|5
1613505000000|2021-02-16 19:50:00|10908|10906|10905.5|10903.5|10908.5|10906.5|10903|10901|9
1613505300000|2021-02-16 19:55:00|10906|10904|10908|10906|10908.5|10906.5|10905.5|10903.5|8
1613505600000|2021-02-16 20:00:00|10907.5|10905.5|10905.5|10903.5|10908|10906|10904|10902|9
1613505900000|2021-02-16 20:05:00|10906|10904|10910|10908|10911.5|10909.5|10906|10904|23
1613506200000|2021-02-16 20:10:00|10910.5|10908.5|10908.5|10906.5|10911|10909|10906.5|10904.5|5
1613506500000|2021-02-16 20:15:00|10909|10907|10906|10904|10910.5|10908.5|10904|10902|5
1613506800000|2021-02-16 20:20:00|10905.5|10903.5|10907|10905|10908|10906|10905.5|10903.5|1
1613507100000|2021-02-16 20:25:00|10907.5|10905.5|10907|10905|10908.5|10906.5|10905|10903|7
1613507400000|2021-02-16 20:30:00|10906.5|10904.5|10911.5|10909.5|10911.5|10909.5|10905|10903|5
1613507700000|2021-02-16 20:35:00|10911|10909|10904.5|10902.5|10912|10910|10903|10901|7
1613508000000|2021-02-16 20:40:00|10904|10902|10907|10905|10910.5|10908.5|10903.5|10901.5|6
1613508300000|2021-02-16 20:45:00|10907.5|10905.5|10905.5|10903.5|10912|10910|10904.5|10902.5|17
1613508600000|2021-02-16 20:50:00|10907|10905|10911|10909|10911|10909|10904|10902|7
1613508900000|2021-02-16 20:55:00|10910.5|10908.5|10903.5|10897.5|10910.5|10908.5|10903|10897.3|19
1613509200000|2021-02-16 21:00:00|10903.7|10897.7|10901.6|10895.6|10910.3|10904.3|10900|10894|0
1613509500000|2021-02-16 21:05:00|10901.7|10895.7|10903.9|10897.9|10903.9|10897.9|10897.7|10891.7|0
1613509800000|2021-02-16 21:10:00|10903.8|10897.8|10901.7|10895.7|10905|10899|10900|10894|0
1613510100000|2021-02-16 21:15:00|10901.5|10895.5|10901.5|10895.5|10902.4|10896.4|10901.1|10895.1|0
1613510400000|2021-02-16 21:20:00|10900.9|10894.9|10900.6|10894.6|10901.1|10895.1|10900.2|10894.2|0
1613510700000|2021-02-16 21:25:00|10900.9|10894.9|10901.3|10895.3|10901.3|10895.3|10900.6|10894.6|0
1613511000000|2021-02-16 21:30:00|10901.4|10895.4|10905.9|10899.9|10906.9|10900.9|10899.9|10893.9|0
1613511300000|2021-02-16 21:35:00|10906.4|10900.4|10904.8|10898.8|10906.4|10900.4|10904.3|10898.3|0
1613511600000|2021-02-16 21:40:00|10904.9|10898.9|10905.9|10899.9|10905.9|10899.9|10904.3|10898.3|0
1613511900000|2021-02-16 21:45:00|10906.4|10900.4|10909.2|10903.2|10909.2|10903.2|10905.3|10899.3|0
1613512200000|2021-02-16 21:50:00|10909.1|10903.1|10909.2|10903.2|10910.2|10904.2|10907.4|10901.4|0
1613512500000|2021-02-16 21:55:00|10909.3|10903.3|10908.7|10902.7|10909.7|10903.7|10906.9|10900.9|0
1613512800000|2021-02-16 22:00:00|10908|10902|10908.5|10902.5|10908.7|10902.7|10907.6|10901.6|0
1613513100000|2021-02-16 22:05:00|10908.7|10902.7|10908.7|10902.7|10908.7|10902.7|10908.7|10902.7|0
1613513400000|2021-02-16 22:10:00|10908.2|10902.2|10906.9|10900.9|10908.2|10902.2|10906.5|10900.5|0
1613513700000|2021-02-16 22:15:00|10907.2|10901.2|10906.9|10900.9|10907.2|10901.2|10906.7|10900.7|0
1613514000000|2021-02-16 22:20:00|10906.5|10900.5|10906.5|10900.5|10906.7|10900.7|10906.5|10900.5|0
1613514300000|2021-02-16 22:25:00|10906.7|10900.7|10906.5|10900.5|10906.9|10900.9|10906.1|10900.1|0
1613514600000|2021-02-16 22:30:00|10906.7|10900.7|10907.2|10901.2|10907.2|10901.2|10906.5|10900.5|0
1613514900000|2021-02-16 22:35:00|10906.9|10900.9|10907.8|10901.8|10908.7|10902.7|10906.9|10900.9|0
1613515200000|2021-02-16 22:40:00|10907.2|10901.2|10907.6|10901.6|10907.6|10901.6|10906.7|10900.7|0
1613515500000|2021-02-16 22:45:00|10907.4|10901.4|10907.2|10901.2|10907.4|10901.4|10907.2|10901.2|0
1613515800000|2021-02-16 22:50:00|10906.9|10900.9|10907.2|10901.2|10907.2|10901.2|10906.9|10900.9|0
1613516100000|2021-02-16 22:55:00|10907.6|10901.6|10907.6|10901.6|10907.6|10901.6|10907.2|10901.2|0
1613516400000|2021-02-16 23:00:00|10907.5|10901.5|10911|10905|10911.5|10905.5|10907.5|10901.5|0
1613516700000|2021-02-16 23:05:00|10911.1|10905.1|10900.2|10894.2|10912.5|10906.5|10898.9|10892.9|0
1613517000000|2021-02-16 23:10:00|10900.4|10894.4|10898.8|10892.8|10902.8|10896.8|10896.2|10890.2|0
1613517300000|2021-02-16 23:15:00|10898.7|10892.7|10901.6|10895.6|10902.7|10896.7|10898.3|10892.3|0
1613517600000|2021-02-16 23:20:00|10901.7|10895.7|10901.6|10895.6|10905.5|10899.5|10901.6|10895.6|0
1613517900000|2021-02-16 23:25:00|10901.7|10895.7|10900.6|10894.6|10905.5|10899.5|10900|10894|0
1613518200000|2021-02-16 23:30:00|10900.9|10894.9|10897.2|10891.2|10903.9|10897.9|10895.7|10889.7|0
1613518500000|2021-02-16 23:35:00|10897.3|10891.3|10898.8|10892.8|10900.6|10894.6|10897.3|10891.3|0
1613518800000|2021-02-16 23:40:00|10898.9|10892.9|10901.1|10895.1|10902.1|10896.1|10898.8|10892.8|0
1613519100000|2021-02-16 23:45:00|10901|10895|10895.1|10889.1|10901.1|10895.1|10891.8|10885.8|0
1613519400000|2021-02-16 23:50:00|10894.7|10888.7|10890|10884|10894.7|10888.7|10887.9|10881.9|0
1613519700000|2021-02-16 23:55:00|10890.3|10884.3|10890.7|10884.7|10893.1|10887.1|10889.5|10883.5|0
1613520000000|2021-02-17 00:00:00|10890.8|10884.8|10885.1|10879.1|10892.3|10886.3|10883.6|10877.6|0
1613520300000|2021-02-17 00:05:00|10884.9|10878.9|10887.5|10881.5|10889|10883|10884.6|10878.6|0
1613520600000|2021-02-17 00:10:00|10887.4|10881.4|10890.3|10884.3|10890.6|10884.6|10885.6|10879.6|0
1613520900000|2021-02-17 00:15:00|10890.6|10884.6|10877.5|10871.5|10891.3|10885.3|10874.9|10868.9|0
1613521200000|2021-02-17 00:20:00|10877.4|10871.4|10877.1|10871.1|10879.8|10873.8|10877|10871|0
1613521500000|2021-02-17 00:25:00|10877.2|10871.2|10884.2|10878.2|10886.6|10880.6|10877.2|10871.2|0
1613521800000|2021-02-17 00:30:00|10884.3|10878.3|10890.6|10884.6|10893.9|10887.9|10884.3|10878.3|0
1613522100000|2021-02-17 00:35:00|10891|10885|10882.1|10876.1|10891.7|10885.7|10882.1|10876.1|0
1613522400000|2021-02-17 00:40:00|10882.2|10876.2|10879.7|10873.7|10883.4|10877.4|10877.4|10871.4|0
1613522700000|2021-02-17 00:45:00|10879.6|10873.6|10874.8|10868.8|10879.8|10873.8|10874.8|10868.8|0
1613523000000|2021-02-17 00:50:00|10874.9|10868.9|10879.6|10873.6|10879.6|10873.6|10874.8|10868.8|0
1613523300000|2021-02-17 00:55:00|10879.2|10873.2|10879.7|10873.7|10882.1|10876.1|10878.4|10872.4|0
1613523600000|2021-02-17 01:00:00|10879.9|10873.9|10872.6|10866.6|10880.2|10874.2|10870.2|10864.2|0
1613523900000|2021-02-17 01:05:00|10873|10867|10877.5|10871.5|10878.6|10872.6|10872.7|10866.7|0
1613524200000|2021-02-17 01:10:00|10877.4|10871.4|10875.2|10869.2|10879.7|10873.7|10875|10869|0
1613524500000|2021-02-17 01:15:00|10875.6|10869.6|10877.8|10871.8|10878.8|10872.8|10873.1|10867.1|0
1613524800000|2021-02-17 01:20:00|10877.9|10871.9|10875.4|10869.4|10877.9|10871.9|10875.4|10869.4|0
1613525100000|2021-02-17 01:25:00|10875.5|10869.5|10875.4|10869.4|10877.9|10871.9|10875.4|10869.4|0
1613525400000|2021-02-17 01:30:00|10875.3|10869.3|10877.9|10871.9|10878|10872|10870.7|10864.7|0
1613525700000|2021-02-17 01:35:00|10876.8|10870.8|10882.6|10876.6|10882.6|10876.6|10876.7|10870.7|0
1613526000000|2021-02-17 01:40:00|10882.7|10876.7|10883.9|10877.9|10885.1|10879.1|10880.3|10874.3|0
1613526300000|2021-02-17 01:45:00|10883.5|10877.5|10885.2|10879.2|10885.2|10879.2|10882.6|10876.6|0
1613526600000|2021-02-17 01:50:00|10885.1|10879.1|10885.1|10879.1|10885.3|10879.3|10882.8|10876.8|0
1613526900000|2021-02-17 01:55:00|10884.4|10878.4|10883.1|10877.1|10885.4|10879.4|10882.9|10876.9|0
1613527200000|2021-02-17 02:00:00|10883.9|10877.9|10878.3|10872.3|10885.4|10879.4|10878.2|10872.2|0
1613527500000|2021-02-17 02:05:00|10878.7|10872.7|10885.6|10879.6|10885.7|10879.7|10878.3|10872.3|0
1613527800000|2021-02-17 02:10:00|10885.5|10879.5|10886.9|10880.9|10888.1|10882.1|10883.3|10877.3|0
1613528100000|2021-02-17 02:15:00|10887|10881|10888.3|10882.3|10890.6|10884.6|10886.9|10880.9|0
1613528400000|2021-02-17 02:20:00|10888.2|10882.2|10888.2|10882.2|10890.6|10884.6|10885.9|10879.9|0
1613528700000|2021-02-17 02:25:00|10888.6|10882.6|10885.9|10879.9|10890.6|10884.6|10885.8|10879.8|0
1613529000000|2021-02-17 02:30:00|10886.7|10880.7|10889.5|10883.5|10889.5|10883.5|10885.7|10879.7|0
1613529300000|2021-02-17 02:35:00|10889.1|10883.1|10890.6|10884.6|10890.7|10884.7|10888.3|10882.3|0
1613529600000|2021-02-17 02:40:00|10891|10885|10891.9|10885.9|10893|10887|10890.6|10884.6|0
1613529900000|2021-02-17 02:45:00|10891.8|10885.8|10895.5|10889.5|10895.6|10889.6|10890.7|10884.7|0
1613530200000|2021-02-17 02:50:00|10895.6|10889.6|10895.6|10889.6|10898.1|10892.1|10895.5|10889.5|0
1613530500000|2021-02-17 02:55:00|10895.7|10889.7|10897.9|10891.9|10897.9|10891.9|10895.5|10889.5|0
1613530800000|2021-02-17 03:00:00|10897.2|10891.2|10897.9|10891.9|10898.1|10892.1|10895.5|10889.5|0
1613531100000|2021-02-17 03:05:00|10898|10892|10898.1|10892.1|10898.1|10892.1|10897.9|10891.9|0
1613531400000|2021-02-17 03:10:00|10898.9|10892.9|10900.5|10894.5|10900.6|10894.6|10898.1|10892.1|0
1613531700000|2021-02-17 03:15:00|10901.3|10895.3|10898.1|10892.1|10902.7|10896.7|10895.7|10889.7|0
1613532000000|2021-02-17 03:20:00|10898.2|10892.2|10898|10892|10898.2|10892.2|10895.7|10889.7|0
1613532300000|2021-02-17 03:25:00|10898.1|10892.1|10895.7|10889.7|10898.1|10892.1|10895.7|10889.7|0
1613532600000|2021-02-17 03:30:00|10895.6|10889.6|10898|10892|10898.1|10892.1|10895.6|10889.6|0
1613532900000|2021-02-17 03:35:00|10898.1|10892.1|10898|10892|10900.4|10894.4|10898|10892|0
1613533200000|2021-02-17 03:40:00|10898.8|10892.8|10899.2|10893.2|10900.4|10894.4|10898|10892|0
1613533500000|2021-02-17 03:45:00|10899.6|10893.6|10901.8|10895.8|10903|10897|10899.6|10893.6|0
1613533800000|2021-02-17 03:50:00|10902.2|10896.2|10903.3|10897.3|10903.4|10897.4|10900.8|10894.8|0
1613534100000|2021-02-17 03:55:00|10903.2|10897.2|10903.2|10897.2|10903.3|10897.3|10902|10896|0
1613534400000|2021-02-17 04:00:00|10902.8|10896.8|10900.6|10894.6|10903.2|10897.2|10900.6|10894.6|0
1613534700000|2021-02-17 04:05:00|10900.7|10894.7|10901.9|10895.9|10903|10897|10900.6|10894.6|0
1613535000000|2021-02-17 04:10:00|10901.8|10895.8|10900.7|10894.7|10903.1|10897.1|10900.6|10894.6|0
1613535300000|2021-02-17 04:15:00|10900.6|10894.6|10900.5|10894.5|10900.7|10894.7|10898.3|10892.3|0
1613535600000|2021-02-17 04:20:00|10900.6|10894.6|10900.5|10894.5|10902.9|10896.9|10900.5|10894.5|0
1613535900000|2021-02-17 04:25:00|10900.6|10894.6|10902.8|10896.8|10902.8|10896.8|10900.5|10894.5|0
1613536200000|2021-02-17 04:30:00|10902.7|10896.7|10902.8|10896.8|10902.8|10896.8|10901.6|10895.6|0
1613536500000|2021-02-17 04:35:00|10902.7|10896.7|10902.8|10896.8|10902.8|10896.8|10901.6|10895.6|0
1613536800000|2021-02-17 04:40:00|10902.9|10896.9|10903|10897|10905.3|10899.3|10902.9|10896.9|0
1613537100000|2021-02-17 04:45:00|10903.1|10897.1|10902.9|10896.9|10904.2|10898.2|10902.8|10896.8|0
1613537400000|2021-02-17 04:50:00|10903|10897|10902.9|10896.9|10903.1|10897.1|10902.9|10896.9|0
1613537700000|2021-02-17 04:55:00|10903.3|10897.3|10902.8|10896.8|10904.1|10898.1|10902.8|10896.8|0
1613538000000|2021-02-17 05:00:00|10902.9|10896.9|10905.6|10899.6|10905.6|10899.6|10902.8|10896.8|0
1613538300000|2021-02-17 05:05:00|10905.7|10899.7|10903.1|10897.1|10905.7|10899.7|10903.1|10897.1|0
1613538600000|2021-02-17 05:10:00|10903|10897|10902.9|10896.9|10903.1|10897.1|10901.8|10895.8|0
1613538900000|2021-02-17 05:15:00|10903|10897|10903.2|10897.2|10903.2|10897.2|10902.9|10896.9|0
1613539200000|2021-02-17 05:20:00|10903.3|10897.3|10905.6|10899.6|10905.7|10899.7|10903.3|10897.3|0
1613539500000|2021-02-17 05:25:00|10905.7|10899.7|10905.7|10899.7|10908|10902|10905.6|10899.6|0
1613539800000|2021-02-17 05:30:00|10905.8|10899.8|10910.6|10904.6|10910.7|10904.7|10905.7|10899.7|0
1613540100000|2021-02-17 05:35:00|10910.7|10904.7|10910.5|10904.5|10913|10907|10910.5|10904.5|0
1613540400000|2021-02-17 05:40:00|10910.4|10904.4|10910.5|10904.5|10910.5|10904.5|10910.3|10904.3|0
1613540700000|2021-02-17 05:45:00|10910.4|10904.4|10908.2|10902.2|10910.5|10904.5|10908|10902|0
1613541000000|2021-02-17 05:50:00|10909.3|10903.3|10908|10902|10910.4|10904.4|10907.9|10901.9|0
1613541300000|2021-02-17 05:55:00|10907.9|10901.9|10905.4|10899.4|10909.2|10903.2|10905.4|10899.4|0
1613541600000|2021-02-17 06:00:00|10905.5|10899.5|10900.8|10894.8|10905.5|10899.5|10899.6|10893.6|0
1613541900000|2021-02-17 06:05:00|10900.9|10894.9|10898.4|10892.4|10903.2|10897.2|10898.4|10892.4|0
1613542200000|2021-02-17 06:10:00|10898.5|10892.5|10905.7|10899.7|10905.8|10899.8|10898.5|10892.5|0
1613542500000|2021-02-17 06:15:00|10905.8|10899.8|10908|10902|10910.5|10904.5|10905.8|10899.8|0
1613542800000|2021-02-17 06:20:00|10908.1|10902.1|10908.5|10902.5|10908.5|10902.5|10908|10902|0
1613543100000|2021-02-17 06:25:00|10908.6|10902.6|10911|10905|10911|10905|10908.6|10902.6|0
1613543400000|2021-02-17 06:30:00|10911.1|10905.1|10908.8|10902.8|10913.6|10907.6|10908.8|10902.8|0
1613543700000|2021-02-17 06:35:00|10908.9|10902.9|10908.9|10902.9|10910|10904|10908.8|10902.8|0
1613544000000|2021-02-17 06:40:00|10908.8|10902.8|10908.8|10902.8|10908.9|10902.9|10908.8|10902.8|0
1613544300000|2021-02-17 06:45:00|10908.9|10902.9|10908.8|10902.8|10908.9|10902.9|10908.7|10902.7|0
1613544600000|2021-02-17 06:50:00|10908.7|10902.7|10908.8|10902.8|10908.8|10902.8|10906.4|10900.4|0
1613544900000|2021-02-17 06:55:00|10908.9|10902.9|10910|10904|10911.2|10905.2|10908.9|10902.9|0
1613545200000|2021-02-17 07:00:00|10917|10915|10916|10914|10917.5|10915.5|10914|10912|59
1613545500000|2021-02-17 07:05:00|10916.5|10914.5|10918.5|10916.5|10921.5|10919.5|10916.5|10914.5|55
1613545800000|2021-02-17 07:10:00|10919|10917|10923|10921|10923|10921|10918|10916|45
1613546100000|2021-02-17 07:15:00|10922.5|10920.5|10918.5|10916.5|10922.5|10920.5|10916.5|10914.5|34
1613546400000|2021-02-17 07:20:00|10918|10916|10914|10912|10919|10917|10913.5|10911.5|32
1613546700000|2021-02-17 07:25:00|10914.5|10912.5|10913|10911|10916|10914|10913|10911|18
1613547000000|2021-02-17 07:30:00|10913.5|10911.5|10914|10912|10916|10914|10911|10909|19
1613547300000|2021-02-17 07:35:00|10914.5|10912.5|10914|10912|10917|10915|10913|10911|9
1613547600000|2021-02-17 07:40:00|10914.5|10912.5|10915|10913|10917|10915|10914|10912|5
1613547900000|2021-02-17 07:45:00|10915.5|10913.5|10918|10916|10921|10919|10913|10911|20
1613548200000|2021-02-17 07:50:00|10918.5|10916.5|10913.5|10911.5|10918.5|10916.5|10910|10908|73
1613548500000|2021-02-17 07:55:00|10914|10912|10873|10871|10914|10912|10873|10871|291
1613548800000|2021-02-17 08:00:00|10872.5|10870.5|10844.5|10842.5|10880|10878|10842|10840|1706
1613549100000|2021-02-17 08:05:00|10846|10844|10822|10820|10847|10845|10815|10813|1150
1613549400000|2021-02-17 08:10:00|10821.5|10819.5|10833.5|10831.5|10833.5|10831.5|10814.5|10812.5|610
1613549700000|2021-02-17 08:15:00|10834|10832|10813|10811|10834|10832|10810|10808|679
1613550000000|2021-02-17 08:20:00|10813.5|10811.5|10830|10828|10836.5|10834.5|10813.5|10811.5|826
1613550300000|2021-02-17 08:25:00|10829.5|10827.5|10847.5|10845.5|10848|10846|10827.5|10825.5|447
1613550600000|2021-02-17 08:30:00|10848|10846|10830|10828|10848.5|10846.5|10828|10826|460
1613550900000|2021-02-17 08:35:00|10830.5|10828.5|10831.5|10829.5|10832.5|10830.5|10827|10825|252
1613551200000|2021-02-17 08:40:00|10831.4|10829.4|10831.4|10829.4|10836.4|10834.4|10829.4|10827.4|395
1613551500000|2021-02-17 08:45:00|10830.9|10828.9|10830.9|10828.9|10835.4|10833.4|10826.9|10824.9|255
1613551800000|2021-02-17 08:50:00|10830.4|10828.4|10843.9|10841.9|10843.9|10841.9|10829.9|10827.9|212
1613552100000|2021-02-17 08:55:00|10843.4|10841.4|10838.4|10836.4|10845.4|10843.4|10838.4|10836.4|213
1613552400000|2021-02-17 09:00:00|10839.9|10837.9|10835.9|10833.9|10839.9|10837.9|10832.4|10830.4|230
1613552700000|2021-02-17 09:05:00|10835.4|10833.4|10828.9|10826.9|10840.4|10838.4|10828.4|10826.4|168
1613553000000|2021-02-17 09:10:00|10828.4|10826.4|10824.9|10822.9|10829.4|10827.4|10819.4|10817.4|284
1613553300000|2021-02-17 09:15:00|10824.4|10822.4|10818.4|10816.4|10824.9|10822.9|10811.9|10809.9|389
1613553600000|2021-02-17 09:20:00|10816.4|10814.4|10826.4|10824.4|10826.4|10824.4|10815.4|10813.4|257
1613553900000|2021-02-17 09:25:00|10825.4|10823.4|10824.4|10822.4|10826.4|10824.4|10822.4|10820.4|138
1613554200000|2021-02-17 09:30:00|10822.9|10820.9|10811.9|10809.9|10822.9|10820.9|10808.9|10806.9|654
1613554500000|2021-02-17 09:35:00|10811.4|10809.4|10804.9|10802.9|10812.4|10810.4|10799.4|10797.4|269
1613554800000|2021-02-17 09:40:00|10804.4|10802.4|10819.4|10817.4|10819.9|10817.9|10803.9|10801.9|136
1613555100000|2021-02-17 09:45:00|10818.9|10816.9|10818.4|10816.4|10821.9|10819.9|10815.4|10813.4|190
1613555400000|2021-02-17 09:50:00|10817.9|10815.9|10821.9|10819.9|10822.4|10820.4|10816.4|10814.4|118
1613555700000|2021-02-17 09:55:00|10821.4|10819.4|10815.4|10813.4|10821.9|10819.9|10811.9|10809.9|198
1613556000000|2021-02-17 10:00:00|10814.9|10812.9|10811.9|10809.9|10815.9|10813.9|10809.9|10807.9|167
1613556300000|2021-02-17 10:05:00|10811.4|10809.4|10820.9|10818.9|10821.9|10819.9|10810.9|10808.9|150
1613556600000|2021-02-17 10:10:00|10821.4|10819.4|10836.9|10834.9|10836.9|10834.9|10821.4|10819.4|407
1613556900000|2021-02-17 10:15:00|10836.4|10834.4|10827.4|10825.4|10837.9|10835.9|10827.4|10825.4|312
1613557200000|2021-02-17 10:20:00|10826.9|10824.9|10826.9|10824.9|10828.9|10826.9|10825.4|10823.4|197
1613557500000|2021-02-17 10:25:00|10827.4|10825.4|10830.9|10828.9|10832.9|10830.9|10825.4|10823.4|128
1613557800000|2021-02-17 10:30:00|10831.4|10829.4|10835.4|10833.4|10839.4|10837.4|10831.4|10829.4|147
1613558100000|2021-02-17 10:35:00|10835.9|10833.9|10836.4|10834.4|10836.9|10834.9|10832.4|10830.4|95
1613558400000|2021-02-17 10:40:00|10835.9|10833.9|10836.4|10834.4|10841.9|10839.9|10835.9|10833.9|123
1613558700000|2021-02-17 10:45:00|10836.9|10834.9|10838.9|10836.9|10842.9|10840.9|10836.9|10834.9|115
1613559000000|2021-02-17 10:50:00|10838.4|10836.4|10834.9|10832.9|10840.4|10838.4|10834.4|10832.4|62
1613559300000|2021-02-17 10:55:00|10834.4|10832.4|10827.9|10825.9|10834.9|10832.9|10827.4|10825.4|146
1613559600000|2021-02-17 11:00:00|10827.4|10825.4|10826.9|10824.9|10831.9|10829.9|10826.9|10824.9|227
1613559900000|2021-02-17 11:05:00|10826.4|10824.4|10823.9|10821.9|10829.4|10827.4|10821.9|10819.9|135
1613560200000|2021-02-17 11:10:00|10824.4|10822.4|10829.4|10827.4|10834.4|10832.4|10823.9|10821.9|121
1613560500000|2021-02-17 11:15:00|10828.4|10826.4|10827.4|10825.4|10830.4|10828.4|10825.4|10823.4|115
1613560800000|2021-02-17 11:20:00|10826.9|10824.9|10832.9|10830.9|10833.9|10831.9|10826.4|10824.4|113
1613561100000|2021-02-17 11:25:00|10832.4|10830.4|10828.9|10826.9|10832.4|10830.4|10826.9|10824.9|82
1613561400000|2021-02-17 11:30:00|10828.4|10826.4|10828.4|10826.4|10830.9|10828.9|10827.4|10825.4|51
1613561700000|2021-02-17 11:35:00|10828.9|10826.9|10827.9|10825.9|10830.4|10828.4|10826.4|10824.4|57
1613562000000|2021-02-17 11:40:00|10828.4|10826.4|10831.4|10829.4|10832.9|10830.9|10827.4|10825.4|110
1613562300000|2021-02-17 11:45:00|10830.9|10828.9|10832.9|10830.9|10833.4|10831.4|10828.9|10826.9|80
1613562600000|2021-02-17 11:50:00|10833.4|10831.4|10833.9|10831.9|10834.4|10832.4|10829.9|10827.9|52
1613562900000|2021-02-17 11:55:00|10833.4|10831.4|10836.9|10834.9|10836.9|10834.9|10832.9|10830.9|114
1613563200000|2021-02-17 12:00:00|10836.4|10834.4|10838.9|10836.9|10839.4|10837.4|10834.9|10832.9|64
1613563500000|2021-02-17 12:05:00|10839.4|10837.4|10839.9|10837.9|10842.4|10840.4|10837.4|10835.4|254
1613563800000|2021-02-17 12:10:00|10840.4|10838.4|10843.9|10841.9|10843.9|10841.9|10839.4|10837.4|367
1613564100000|2021-02-17 12:15:00|10843.4|10841.4|10843.9|10841.9|10845.4|10843.4|10841.9|10839.9|144
1613564400000|2021-02-17 12:20:00|10843.4|10841.4|10844.4|10842.4|10845.9|10843.9|10842.4|10840.4|91
1613564700000|2021-02-17 12:25:00|10842.4|10840.4|10840.4|10838.4|10842.4|10840.4|10837.9|10835.9|182
1613565000000|2021-02-17 12:30:00|10840.9|10838.9|10845.9|10843.9|10845.9|10843.9|10839.4|10837.4|45
1613565300000|2021-02-17 12:35:00|10846.4|10844.4|10842.9|10840.9|10847.9|10845.9|10842.9|10840.9|82
1613565600000|2021-02-17 12:40:00|10844|10842|10842|10840|10844.5|10842.5|10841|10839|46
1613565900000|2021-02-17 12:45:00|10841.5|10839.5|10841|10839|10842|10840|10840|10838|21
1613566200000|2021-02-17 12:50:00|10840.5|10838.5|10842|10840|10843|10841|10839.5|10837.5|31
1613566500000|2021-02-17 12:55:00|10841.5|10839.5|10832|10830|10842.5|10840.5|10832|10830|173
1613566800000|2021-02-17 13:00:00|10832.5|10830.5|10834|10832|10834.5|10832.5|10830.5|10828.5|80
1613567100000|2021-02-17 13:05:00|10833.5|10831.5|10841|10839|10841|10839|10833.5|10831.5|115
1613567400000|2021-02-17 13:10:00|10841.5|10839.5|10846|10844|10847|10845|10841.5|10839.5|208
1613567700000|2021-02-17 13:15:00|10845.5|10843.5|10844|10842|10849|10847|10842|10840|141
1613568000000|2021-02-17 13:20:00|10844.5|10842.5|10838.5|10836.5|10845|10843|10838.5|10836.5|127
1613568300000|2021-02-17 13:25:00|10837|10835|10835.5|10833.5|10837.5|10835.5|10832.5|10830.5|78
1613568600000|2021-02-17 13:30:00|10836|10834|10831.5|10829.5|10840.5|10838.5|10829.5|10827.5|300
1613568900000|2021-02-17 13:35:00|10832|10830|10841.5|10839.5|10842|10840|10829.5|10827.5|82
1613569200000|2021-02-17 13:40:00|10842|10840|10847.5|10845.5|10850|10848|10841.5|10839.5|204
1613569500000|2021-02-17 13:45:00|10847|10845|10841.5|10839.5|10847|10845|10841.5|10839.5|136
1613569800000|2021-02-17 13:50:00|10841|10839|10834|10832|10843|10841|10828.5|10826.5|261
1613570100000|2021-02-17 13:55:00|10833.5|10831.5|10839.5|10837.5|10842|10840|10829.5|10827.5|142
1613570400000|2021-02-17 14:00:00|10840|10838|10841.5|10839.5|10845.5|10843.5|10837.5|10835.5|133
1613570700000|2021-02-17 14:05:00|10842.5|10840.5|10834.5|10832.5|10843|10841|10833.5|10831.5|314
1613571000000|2021-02-17 14:10:00|10834|10832|10830|10828|10839.5|10837.5|10829.5|10827.5|157
1613571300000|2021-02-17 14:15:00|10829.5|10827.5|10842.5|10840.5|10843|10841|10828.5|10826.5|202
1613571600000|2021-02-17 14:20:00|10843|10841|10838|10836|10843.5|10841.5|10835.5|10833.5|184
1613571900000|2021-02-17 14:25:00|10837.5|10835.5|10834.5|10832.5|10841.5|10839.5|10833.5|10831.5|82
1613572200000|2021-02-17 14:30:00|10835.5|10833.5|10833|10831|10836.5|10834.5|10824.5|10822.5|356
1613572500000|2021-02-17 14:35:00|10832.5|10830.5|10819.5|10817.5|10840.5|10838.5|10815|10813|571
1613572800000|2021-02-17 14:40:00|10819|10817|10827.5|10825.5|10836.5|10834.5|10819|10817|393
1613573100000|2021-02-17 14:45:00|10828|10826|10841|10839|10844.5|10842.5|10826|10824|1851
1613573400000|2021-02-17 14:50:00|10841.5|10839.5|10844.5|10842.5|10852|10850|10841.5|10839.5|411
1613573700000|2021-02-17 14:55:00|10844|10842|10834.5|10832.5|10846.5|10844.5|10834.5|10832.5|450
1613574000000|2021-02-17 15:00:00|10835|10833|10833.5|10831.5|10845.5|10843.5|10833.5|10831.5|346
1613574300000|2021-02-17 15:05:00|10834|10832|10846|10844|10847|10845|10828|10826|314
1613574600000|2021-02-17 15:10:00|10844.9|10842.9|10834.9|10832.9|10845.4|10843.4|10833.4|10831.4|185
1613574900000|2021-02-17 15:15:00|10834.4|10832.4|10837.4|10835.4|10837.9|10835.9|10830.4|10828.4|145
1613575200000|2021-02-17 15:20:00|10837.9|10835.9|10827.4|10825.4|10839.9|10837.9|10824.4|10822.4|357
1613575500000|2021-02-17 15:25:00|10827.9|10825.9|10823.4|10821.4|10827.9|10825.9|10818.9|10816.9|294
1613575800000|2021-02-17 15:30:00|10822.9|10820.9|10819.9|10817.9|10827.4|10825.4|10813.4|10811.4|992
1613576100000|2021-02-17 15:35:00|10819.4|10817.4|10828.4|10826.4|10830.4|10828.4|10819.4|10817.4|291
1613576400000|2021-02-17 15:40:00|10827.9|10825.9|10826.4|10824.4|10836.4|10834.4|10821.4|10819.4|340
1613576700000|2021-02-17 15:45:00|10826.9|10824.9|10835.9|10833.9|10839.4|10837.4|10823.9|10821.9|352
1613577000000|2021-02-17 15:50:00|10836.4|10834.4|10831.4|10829.4|10836.4|10834.4|10829.4|10827.4|251
1613577300000|2021-02-17 15:55:00|10830.9|10828.9|10820.9|10818.9|10834.4|10832.4|10819.4|10817.4|347
1613577600000|2021-02-17 16:00:00|10820.4|10818.4|10810.9|10808.9|10826.4|10824.4|10810.9|10808.9|257
1613577900000|2021-02-17 16:05:00|10811.4|10809.4|10806.4|10804.4|10812.4|10810.4|10804.4|10802.4|524
1613578200000|2021-02-17 16:10:00|10805.9|10803.9|10792.4|10790.4|10806.9|10804.9|10790.4|10788.4|1026
1613578500000|2021-02-17 16:15:00|10791.9|10789.9|10784.4|10782.4|10795.4|10793.4|10783.4|10781.4|675
1613578800000|2021-02-17 16:20:00|10783.4|10781.4|10806.4|10804.4|10807.9|10805.9|10783.4|10781.4|1184
1613579100000|2021-02-17 16:25:00|10805.4|10803.4|10808.4|10806.4|10820.4|10818.4|10802.4|10800.4|2182
1613579400000|2021-02-17 16:30:00|10809.4|10807.4|10801.4|10799.4|10816.4|10814.4|10794.4|10792.4|1411
1613579700000|2021-02-17 16:35:00|10802.4|10800.4|10798.9|10796.9|10806.4|10804.4|10794.4|10792.4|551
1613580000000|2021-02-17 16:40:00|10798.4|10796.4|10803.9|10801.9|10807.4|10805.4|10795.9|10793.9|162
1613580300000|2021-02-17 16:45:00|10803.4|10801.4|10810.9|10808.9|10811.9|10809.9|10797.9|10795.9|924
1613580600000|2021-02-17 16:50:00|10809.9|10807.9|10814.4|10812.4|10815.4|10813.4|10805.9|10803.9|3432
1613580900000|2021-02-17 16:55:00|10813.9|10811.9|10814.9|10812.9|10817.4|10815.4|10810.9|10808.9|81
1613581200000|2021-02-17 17:00:00|10815.4|10813.4|10814.9|10812.9|10818.9|10816.9|10811.9|10809.9|80
1613581500000|2021-02-17 17:05:00|10815.4|10813.4|10811.9|10809.9|10815.9|10813.9|10809.9|10807.9|42
1613581800000|2021-02-17 17:10:00|10811.4|10809.4|10807.4|10805.4|10812.9|10810.9|10804.9|10802.9|40
1613582100000|2021-02-17 17:15:00|10807.9|10805.9|10808.9|10806.9|10810.9|10808.9|10806.9|10804.9|34
1613582400000|2021-02-17 17:20:00|10808.4|10806.4|10810.9|10808.9|10811.4|10809.4|10806.9|10804.9|12
1613582700000|2021-02-17 17:25:00|10811.4|10809.4|10814.9|10812.9|10814.9|10812.9|10808.4|10806.4|26
1613583000000|2021-02-17 17:30:00|10815.4|10813.4|10812.9|10810.9|10816.9|10814.9|10810.9|10808.9|65
1613583300000|2021-02-17 17:35:00|10813.4|10811.4|10808.9|10806.9|10813.9|10811.9|10807.9|10805.9|44
1613583600000|2021-02-17 17:40:00|10809.4|10807.4|10813.9|10811.9|10813.9|10811.9|10807.9|10805.9|13
1613583900000|2021-02-17 17:45:00|10813.4|10811.4|10815.4|10813.4|10816.4|10814.4|10812.9|10810.9|8
1613584200000|2021-02-17 17:50:00|10815.9|10813.9|10813.9|10811.9|10815.9|10813.9|10812.9|10810.9|18
1613584500000|2021-02-17 17:55:00|10813.4|10811.4|10813.9|10811.9|10814.9|10812.9|10812.9|10810.9|6
1613584800000|2021-02-17 18:00:00|10814.9|10812.9|10817.9|10815.9|10817.9|10815.9|10813.9|10811.9|17
1613585100000|2021-02-17 18:05:00|10817.4|10815.4|10820.4|10818.4|10821.4|10819.4|10816.9|10814.9|8
1613585400000|2021-02-17 18:10:00|10819.9|10817.9|10817.4|10815.4|10820.4|10818.4|10816.9|10814.9|9
1613585700000|2021-02-17 18:15:00|10817.9|10815.9|10817.9|10815.9|10819.9|10817.9|10815.4|10813.4|14
1613586000000|2021-02-17 18:20:00|10818.4|10816.4|10820.9|10818.9|10821.9|10819.9|10818.4|10816.4|5
1613586300000|2021-02-17 18:25:00|10820.4|10818.4|10823.9|10821.9|10824.9|10822.9|10816.9|10814.9|10
1613586600000|2021-02-17 18:30:00|10824.4|10822.4|10825.4|10823.4|10825.4|10823.4|10822.9|10820.9|3
1613586900000|2021-02-17 18:35:00|10824.4|10822.4|10823.4|10821.4|10824.9|10822.9|10822.9|10820.9|5
1613587200000|2021-02-17 18:40:00|10822.9|10820.9|10824.4|10822.4|10824.9|10822.9|10822.9|10820.9|2
1613587500000|2021-02-17 18:45:00|10823.9|10821.9|10820.9|10818.9|10824.4|10822.4|10819.9|10817.9|13
1613587800000|2021-02-17 18:50:00|10820.4|10818.4|10822.4|10820.4|10823.4|10821.4|10820.4|10818.4|10
1613588100000|2021-02-17 18:55:00|10822.9|10820.9|10822.4|10820.4|10825.4|10823.4|10822.4|10820.4|11
1613588400000|2021-02-17 19:00:00|10822.9|10820.9|10824.9|10822.9|10827.9|10825.9|10821.9|10819.9|47
1613588700000|2021-02-17 19:05:00|10825.4|10823.4|10827.9|10825.9|10829.4|10827.4|10824.4|10822.4|22
1613589000000|2021-02-17 19:10:00|10828.4|10826.4|10828.9|10826.9|10831.4|10829.4|10827.4|10825.4|26
1613589300000|2021-02-17 19:15:00|10829.4|10827.4|10829.9|10827.9|10830.9|10828.9|10828.9|10826.9|3
1613589600000|2021-02-17 19:20:00|10829.4|10827.4|10824.9|10822.9|10829.4|10827.4|10824.9|10822.9|19
1613589900000|2021-02-17 19:25:00|10825.4|10823.4|10828.9|10826.9|10828.9|10826.9|10825.4|10823.4|8
1613590200000|2021-02-17 19:30:00|10829.4|10827.4|10827.4|10825.4|10829.9|10827.9|10826.4|10824.4|20
1613590500000|2021-02-17 19:35:00|10827.9|10825.9|10829.4|10827.4|10831.9|10829.9|10826.9|10824.9|12
1613590800000|2021-02-17 19:40:00|10828.9|10826.9|10829.4|10827.4|10829.9|10827.9|10827.9|10825.9|0
1613591100000|2021-02-17 19:45:00|10829.9|10827.9|10830.9|10828.9|10831.4|10829.4|10829.4|10827.4|2
1613591400000|2021-02-17 19:50:00|10831.4|10829.4|10829.9|10827.9|10832.4|10830.4|10828.9|10826.9|28
1613591700000|2021-02-17 19:55:00|10829.4|10827.4|10832.9|10830.9|10833.9|10831.9|10829.4|10827.4|8
1613592000000|2021-02-17 20:00:00|10832.4|10830.4|10833.9|10831.9|10833.9|10831.9|10831.4|10829.4|10
1613592300000|2021-02-17 20:05:00|10834.4|10832.4|10836.9|10834.9|10838.4|10836.4|10834.4|10832.4|12
1613592600000|2021-02-17 20:10:00|10836.4|10834.4|10833.4|10831.4|10836.9|10834.9|10832.9|10830.9|18
1613592900000|2021-02-17 20:15:00|10832.9|10830.9|10838.4|10836.4|10839.9|10837.9|10832.9|10830.9|22
1613593200000|2021-02-17 20:20:00|10837.9|10835.9|10840.9|10838.9|10840.9|10838.9|10837.9|10835.9|6
1613593500000|2021-02-17 20:25:00|10841.4|10839.4|10840.4|10838.4|10842.4|10840.4|10838.9|10836.9|13
1613593800000|2021-02-17 20:30:00|10839.9|10837.9|10842.9|10840.9|10844.9|10842.9|10838.9|10836.9|10
1613594100000|2021-02-17 20:35:00|10843.4|10841.4|10841.9|10839.9|10844.9|10842.9|10840.9|10838.9|2
1613594400000|2021-02-17 20:40:00|10842.4|10840.4|10837.9|10835.9|10843.9|10841.9|10837.9|10835.9|7
1613594700000|2021-02-17 20:45:00|10838.4|10836.4|10836.9|10834.9|10843.4|10841.4|10836.9|10834.9|49
1613595000000|2021-02-17 20:50:00|10838.9|10836.9|10841.4|10839.4|10845.4|10843.4|10837.9|10835.9|48
1613595300000|2021-02-17 20:55:00|10840.9|10838.9|10843|10837|10843.4|10841.4|10838.4|10834.7|72
1613595600000|2021-02-17 21:00:00|10840.9|10834.9|10841.5|10835.5|10842|10836|10839.6|10833.6|4
1613595900000|2021-02-17 21:05:00|10841.4|10835.4|10838.9|10832.9|10841.4|10835.4|10838.7|10832.7|0
1613596200000|2021-02-17 21:10:00|10839|10833|10838.2|10832.2|10840|10834|10837.1|10831.1|0
1613596500000|2021-02-17 21:15:00|10838.4|10832.4|10838.4|10832.4|10838.6|10832.6|10838.2|10832.2|0
1613596800000|2021-02-17 21:20:00|10838.2|10832.2|10837.5|10831.5|10839.7|10833.7|10836.8|10830.8|0
1613597100000|2021-02-17 21:25:00|10837.3|10831.3|10837.5|10831.5|10837.9|10831.9|10837.3|10831.3|0
1613597400000|2021-02-17 21:30:00|10837.3|10831.3|10839.4|10833.4|10839.9|10833.9|10837.3|10831.3|0
1613597700000|2021-02-17 21:35:00|10839.5|10833.5|10839.4|10833.4|10840.4|10834.4|10838.9|10832.9|0
1613598000000|2021-02-17 21:40:00|10839.3|10833.3|10838.9|10832.9|10839.9|10833.9|10838.9|10832.9|0
1613598300000|2021-02-17 21:45:00|10839.4|10833.4|10837.8|10831.8|10839.9|10833.9|10837.8|10831.8|0
1613598600000|2021-02-17 21:50:00|10837.7|10831.7|10839.4|10833.4|10839.4|10833.4|10836.8|10830.8|0
1613598900000|2021-02-17 21:55:00|10839.3|10833.3|10840.9|10834.9|10842.2|10836.2|10837.3|10831.3|0
1613599200000|2021-02-17 22:00:00|10840.6|10834.6|10840.9|10834.9|10841.1|10835.1|10840.4|10834.4|0
1613599500000|2021-02-17 22:05:00|10841.1|10835.1|10841.5|10835.5|10841.5|10835.5|10841.1|10835.1|0
1613599800000|2021-02-17 22:10:00|10841.7|10835.7|10841.7|10835.7|10841.7|10835.7|10841.3|10835.3|0
1613600100000|2021-02-17 22:15:00|10841.9|10835.9|10842.4|10836.4|10842.4|10836.4|10841.7|10835.7|0
1613600400000|2021-02-17 22:20:00|10842.6|10836.6|10842.2|10836.2|10842.6|10836.6|10842.2|10836.2|0
1613600700000|2021-02-17 22:25:00|10842.4|10836.4|10842.4|10836.4|10842.4|10836.4|10842.2|10836.2|0
1613601000000|2021-02-17 22:30:00|10842.6|10836.6|10842.4|10836.4|10842.6|10836.6|10842.2|10836.2|0
1613601300000|2021-02-17 22:35:00|10842.6|10836.6|10843|10837|10843|10837|10842.6|10836.6|0
1613601600000|2021-02-17 22:40:00|10842.8|10836.8|10842.8|10836.8|10843|10837|10842.8|10836.8|0
1613601900000|2021-02-17 22:45:00|10842.4|10836.4|10842.6|10836.6|10843|10837|10842.4|10836.4|0
1613602200000|2021-02-17 22:50:00|10842.4|10836.4|10843|10837|10843.2|10837.2|10842.4|10836.4|0
1613602500000|2021-02-17 22:55:00|10842.8|10836.8|10842.8|10836.8|10843|10837|10842.4|10836.4|0
1613602800000|2021-02-17 23:00:00|10843.2|10837.2|10841.9|10835.9|10844.5|10838.5|10836.8|10830.8|0
1613603100000|2021-02-17 23:05:00|10841.4|10835.4|10840.9|10834.9|10841.4|10835.4|10838.1|10832.1|0
1613603400000|2021-02-17 23:10:00|10841|10835|10840.9|10834.9|10842.4|10836.4|10840.2|10834.2|0
1613603700000|2021-02-17 23:15:00|10841.2|10835.2|10840.2|10834.2|10843|10837|10840.2|10834.2|0
1613604000000|2021-02-17 23:20:00|10840.9|10834.9|10838.6|10832.6|10840.9|10834.9|10837|10831|0
1613604300000|2021-02-17 23:25:00|10838.5|10832.5|10837.6|10831.6|10838.5|10832.5|10834.2|10828.2|0
1613604600000|2021-02-17 23:30:00|10837.8|10831.8|10840.2|10834.2|10840.2|10834.2|10837|10831|0
1613604900000|2021-02-17 23:35:00|10840.4|10834.4|10840.9|10834.9|10840.9|10834.9|10840.2|10834.2|0
1613605200000|2021-02-17 23:40:00|10841.2|10835.2|10841.4|10835.4|10841.9|10835.9|10840.2|10834.2|0
1613605500000|2021-02-17 23:45:00|10841.5|10835.5|10843|10837|10843.5|10837.5|10840.9|10834.9|0
1613605800000|2021-02-17 23:50:00|10843.2|10837.2|10846.8|10840.8|10847.3|10841.3|10843.2|10837.2|0
1613606100000|2021-02-17 23:55:00|10846.9|10840.9|10848.4|10842.4|10848.9|10842.9|10845.8|10839.8|0
1613606400000|2021-02-18 00:00:00|10848.5|10842.5|10853.8|10847.8|10855.1|10849.1|10847.3|10841.3|0
1613606700000|2021-02-18 00:05:00|10853.7|10847.7|10856.1|10850.1|10857.1|10851.1|10853|10847|0
1613607000000|2021-02-18 00:10:00|10856.4|10850.4|10856.4|10850.4|10857.4|10851.4|10855.1|10849.1|0
1613607300000|2021-02-18 00:15:00|10856.6|10850.6|10848.7|10842.7|10860.3|10854.3|10846.4|10840.4|0
1613607600000|2021-02-18 00:20:00|10848|10842|10846.5|10840.5|10848.8|10842.8|10844.2|10838.2|0
1613607900000|2021-02-18 00:25:00|10846.6|10840.6|10851.1|10845.1|10851.1|10845.1|10846.5|10840.5|0
1613608200000|2021-02-18 00:30:00|10851.2|10845.2|10848.7|10842.7|10851.2|10845.2|10848.7|10842.7|0
1613608500000|2021-02-18 00:35:00|10848.8|10842.8|10858.4|10852.4|10858.4|10852.4|10848.8|10842.8|0
1613608800000|2021-02-18 00:40:00|10857.6|10851.6|10856.1|10850.1|10860.8|10854.8|10856.1|10850.1|0
1613609100000|2021-02-18 00:45:00|10856|10850|10856.1|10850.1|10858.4|10852.4|10855.9|10849.9|0
1613609400000|2021-02-18 00:50:00|10856.5|10850.5|10853.5|10847.5|10858.4|10852.4|10853.5|10847.5|0
1613609700000|2021-02-18 00:55:00|10853.6|10847.6|10856|10850|10856|10850|10853.4|10847.4|0
1613610000000|2021-02-18 01:00:00|10855.9|10849.9|10855.5|10849.5|10856|10850|10853.1|10847.1|0
1613610300000|2021-02-18 01:05:00|10855.6|10849.6|10855.6|10849.6|10857.8|10851.8|10853.2|10847.2|0
1613610600000|2021-02-18 01:10:00|10855.5|10849.5|10853.1|10847.1|10855.6|10849.6|10850.7|10844.7|0
1613610900000|2021-02-18 01:15:00|10853.2|10847.2|10853.2|10847.2|10855.5|10849.5|10852|10846|0
1613611200000|2021-02-18 01:20:00|10853.1|10847.1|10848.5|10842.5|10854.4|10848.4|10848.5|10842.5|0
1613611500000|2021-02-18 01:25:00|10848.4|10842.4|10850.8|10844.8|10850.9|10844.9|10848.4|10842.4|0
1613611800000|2021-02-18 01:30:00|10850.4|10844.4|10846.1|10840.1|10850.8|10844.8|10846.1|10840.1|0
1613612100000|2021-02-18 01:35:00|10845.9|10839.9|10840.9|10834.9|10845.9|10839.9|10840.8|10834.8|0
1613612400000|2021-02-18 01:40:00|10841|10835|10833.5|10827.5|10841|10835|10831|10825|0
1613612700000|2021-02-18 01:45:00|10833.1|10827.1|10833.7|10827.7|10836|10830|10831.1|10825.1|0
1613613000000|2021-02-18 01:50:00|10834.1|10828.1|10841.7|10835.7|10841.7|10835.7|10833.7|10827.7|0
1613613300000|2021-02-18 01:55:00|10842.9|10836.9|10842.8|10836.8|10844.1|10838.1|10839.3|10833.3|0
1613613600000|2021-02-18 02:00:00|10842.7|10836.7|10840.4|10834.4|10842.8|10836.8|10840.3|10834.3|0
1613613900000|2021-02-18 02:05:00|10840.3|10834.3|10837.8|10831.8|10842.7|10836.7|10835.4|10829.4|0
1613614200000|2021-02-18 02:10:00|10837.9|10831.9|10840.3|10834.3|10842.6|10836.6|10837.8|10831.8|0
1613614500000|2021-02-18 02:15:00|10840.4|10834.4|10840.5|10834.5|10842.8|10836.8|10838|10832|0
1613614800000|2021-02-18 02:20:00|10840.4|10834.4|10840.5|10834.5|10841.7|10835.7|10840.4|10834.4|0
1613615100000|2021-02-18 02:25:00|10840.4|10834.4|10842.9|10836.9|10842.9|10836.9|10838|10832|0
1613615400000|2021-02-18 02:30:00|10843.6|10837.6|10845.1|10839.1|10847.4|10841.4|10840.4|10834.4|0
1613615700000|2021-02-18 02:35:00|10845.2|10839.2|10845.1|10839.1|10847.5|10841.5|10845.1|10839.1|0
1613616000000|2021-02-18 02:40:00|10844.7|10838.7|10847.5|10841.5|10847.5|10841.5|10842.9|10836.9|0
1613616300000|2021-02-18 02:45:00|10847.4|10841.4|10852.4|10846.4|10852.5|10846.5|10847.4|10841.4|0
1613616600000|2021-02-18 02:50:00|10852.3|10846.3|10855|10849|10855.2|10849.2|10849.9|10843.9|0
1613616900000|2021-02-18 02:55:00|10855.1|10849.1|10855|10849|10855.3|10849.3|10852.7|10846.7|0
1613617200000|2021-02-18 03:00:00|10855.1|10849.1|10851.5|10845.5|10857.4|10851.4|10850.2|10844.2|0
1613617500000|2021-02-18 03:05:00|10851.9|10845.9|10850.3|10844.3|10852.8|10846.8|10850.2|10844.2|0
1613617800000|2021-02-18 03:10:00|10850.4|10844.4|10849.1|10843.1|10852.8|10846.8|10848|10842|0
1613618100000|2021-02-18 03:15:00|10849.5|10843.5|10845.6|10839.6|10850.4|10844.4|10845.6|10839.6|0
1613618400000|2021-02-18 03:20:00|10845.5|10839.5|10835.8|10829.8|10845.5|10839.5|10835.6|10829.6|0
1613618700000|2021-02-18 03:25:00|10835.7|10829.7|10833|10827|10838.1|10832.1|10832.9|10826.9|0
1613619000000|2021-02-18 03:30:00|10832.9|10826.9|10827.9|10821.9|10833.1|10827.1|10826.8|10820.8|0
1613619300000|2021-02-18 03:35:00|10829|10823|10828|10822|10831.6|10825.6|10827.9|10821.9|0
1613619600000|2021-02-18 03:40:00|10828.1|10822.1|10832.9|10826.9|10832.9|10826.9|10828|10822|0
1613619900000|2021-02-18 03:45:00|10832.8|10826.8|10830.3|10824.3|10835.2|10829.2|10828|10822|0
1613620200000|2021-02-18 03:50:00|10829.9|10823.9|10830.5|10824.5|10831.7|10825.7|10828|10822|0
1613620500000|2021-02-18 03:55:00|10830.6|10824.6|10834.1|10828.1|10835.3|10829.3|10830.4|10824.4|0
1613620800000|2021-02-18 04:00:00|10834.4|10828.4|10830.3|10824.3|10834.8|10828.8|10829.2|10823.2|0
1613621100000|2021-02-18 04:05:00|10830.4|10824.4|10820.4|10814.4|10830.4|10824.4|10820.1|10814.1|0
1613621400000|2021-02-18 04:10:00|10820.3|10814.3|10818.7|10812.7|10822.6|10816.6|10817.5|10811.5|0
1613621700000|2021-02-18 04:15:00|10819|10813|10817.3|10811.3|10822.4|10816.4|10817.3|10811.3|0
1613622000000|2021-02-18 04:20:00|10816.5|10810.5|10822.4|10816.4|10822.5|10816.5|10815|10809|0
1613622300000|2021-02-18 04:25:00|10822.5|10816.5|10822.6|10816.6|10824.9|10818.9|10822.4|10816.4|0
1613622600000|2021-02-18 04:30:00|10822.7|10816.7|10825.1|10819.1|10825.3|10819.3|10822.6|10816.6|0
1613622900000|2021-02-18 04:35:00|10825|10819|10825|10819|10825.1|10819.1|10822.6|10816.6|0
1613623200000|2021-02-18 04:40:00|10825.1|10819.1|10825.1|10819.1|10825.2|10819.2|10825|10819|0
1613623500000|2021-02-18 04:45:00|10825|10819|10820.3|10814.3|10825.1|10819.1|10820.3|10814.3|0
1613623800000|2021-02-18 04:50:00|10820.4|10814.4|10821.3|10815.3|10822.8|10816.8|10820.2|10814.2|0
1613624100000|2021-02-18 04:55:00|10821.4|10815.4|10822.6|10816.6|10822.7|10816.7|10821.3|10815.3|0
1613624400000|2021-02-18 05:00:00|10822.7|10816.7|10827.2|10821.2|10827.3|10821.3|10820.1|10814.1|0
1613624700000|2021-02-18 05:05:00|10827.3|10821.3|10829.7|10823.7|10829.7|10823.7|10824.9|10818.9|0
1613625000000|2021-02-18 05:10:00|10830.1|10824.1|10829.8|10823.8|10834.5|10828.5|10829.7|10823.7|0
1613625300000|2021-02-18 05:15:00|10830.2|10824.2|10836.9|10830.9|10837|10831|10829.8|10823.8|0
1613625600000|2021-02-18 05:20:00|10837|10831|10835.6|10829.6|10839.3|10833.3|10834.3|10828.3|0
1613625900000|2021-02-18 05:25:00|10836|10830|10834.3|10828.3|10839.1|10833.1|10834.3|10828.3|0
1613626200000|2021-02-18 05:30:00|10834.4|10828.4|10835.7|10829.7|10837|10831|10834.4|10828.4|0
1613626500000|2021-02-18 05:35:00|10835.3|10829.3|10829.7|10823.7|10836.8|10830.8|10829.6|10823.6|0
1613626800000|2021-02-18 05:40:00|10829.6|10823.6|10831|10825|10832.2|10826.2|10829.5|10823.5|0
1613627100000|2021-02-18 05:45:00|10831.4|10825.4|10827.4|10821.4|10832.2|10826.2|10827.4|10821.4|0
1613627400000|2021-02-18 05:50:00|10827.5|10821.5|10822.6|10816.6|10829.8|10823.8|10822.6|10816.6|0
1613627700000|2021-02-18 05:55:00|10822.7|10816.7|10825.1|10819.1|10825.2|10819.2|10821.6|10815.6|0
1613628000000|2021-02-18 06:00:00|10825|10819|10827.8|10821.8|10830.1|10824.1|10822.7|10816.7|0
1613628300000|2021-02-18 06:05:00|10827.7|10821.7|10827.6|10821.6|10827.8|10821.8|10825.2|10819.2|0
1613628600000|2021-02-18 06:10:00|10827.5|10821.5|10825.2|10819.2|10827.6|10821.6|10823|10817|0
1613628900000|2021-02-18 06:15:00|10825.3|10819.3|10825.3|10819.3|10825.5|10819.5|10825.2|10819.2|0
1613629200000|2021-02-18 06:20:00|10825.2|10819.2|10825.4|10819.4|10825.4|10819.4|10825.2|10819.2|0
1613629500000|2021-02-18 06:25:00|10825.5|10819.5|10834.9|10828.9|10834.9|10828.9|10825.5|10819.5|0
1613629800000|2021-02-18 06:30:00|10834.8|10828.8|10832.5|10826.5|10834.9|10828.9|10832.4|10826.4|0
1613630100000|2021-02-18 06:35:00|10832.6|10826.6|10829.8|10823.8|10832.6|10826.6|10829.8|10823.8|0
1613630400000|2021-02-18 06:40:00|10829.9|10823.9|10830|10824|10830|10824|10829.8|10823.8|0
1613630700000|2021-02-18 06:45:00|10830.3|10824.3|10827.4|10821.4|10832.2|10826.2|10824.9|10818.9|0
1613631000000|2021-02-18 06:50:00|10827.3|10821.3|10824.9|10818.9|10827.4|10821.4|10822.6|10816.6|0
1613631300000|2021-02-18 06:55:00|10824.1|10818.1|10820.4|10814.4|10824.1|10818.1|10820.3|10814.3|0
1613631600000|2021-02-18 07:00:00|10819.5|10813.5|10807.9|10805.9|10824.4|10822.4|10801.9|10799.9|155
1613631900000|2021-02-18 07:05:00|10807.4|10805.4|10803.4|10801.4|10809.4|10807.4|10801.4|10799.4|81
1613632200000|2021-02-18 07:10:00|10803.9|10801.9|10802.9|10800.9|10807.9|10805.9|10802.9|10800.9|63
1613632500000|2021-02-18 07:15:00|10802.4|10800.4|10800.9|10798.9|10802.4|10800.4|10798.9|10796.9|104
1613632800000|2021-02-18 07:20:00|10800.4|10798.4|10800.9|10798.9|10801.9|10799.9|10795.4|10793.4|77
1613633100000|2021-02-18 07:25:00|10800.4|10798.4|10800.9|10798.9|10802.9|10800.9|10798.4|10796.4|51
1613633400000|2021-02-18 07:30:00|10800.4|10798.4|10794.4|10792.4|10801.9|10799.9|10794.4|10792.4|43
1613633700000|2021-02-18 07:35:00|10794.9|10792.9|10793.9|10791.9|10795.4|10793.4|10792.4|10790.4|25
1613634000000|2021-02-18 07:40:00|10793.4|10791.4|10801.9|10799.9|10802.9|10800.9|10792.4|10790.4|11
1613634300000|2021-02-18 07:45:00|10801.4|10799.4|10799.9|10797.9|10804.9|10802.9|10799.9|10797.9|42
1613634600000|2021-02-18 07:50:00|10800.4|10798.4|10810.9|10808.9|10810.9|10808.9|10800.4|10798.4|75
1613634900000|2021-02-18 07:55:00|10811.4|10809.4|10802.9|10800.9|10811.9|10809.9|10802.4|10800.4|110
1613635200000|2021-02-18 08:00:00|10803.4|10801.4|10819.9|10817.9|10822.4|10820.4|10791.9|10789.9|738
1613635500000|2021-02-18 08:05:00|10819.4|10817.4|10817.9|10815.9|10831.9|10829.9|10815.9|10813.9|435
1613635800000|2021-02-18 08:10:00|10818.4|10816.4|10820.4|10818.4|10825.4|10823.4|10813.9|10811.9|440
1613636100000|2021-02-18 08:15:00|10820.9|10818.9|10799.9|10797.9|10821.4|10819.4|10799.4|10797.4|334
1613636400000|2021-02-18 08:20:00|10800.4|10798.4|10786.4|10784.4|10801.4|10799.4|10785.4|10783.4|273
1613636700000|2021-02-18 08:25:00|10785.9|10783.9|10777.9|10775.9|10794.4|10792.4|10776.4|10774.4|326
1613637000000|2021-02-18 08:30:00|10778.4|10776.4|10800.4|10798.4|10802.9|10800.9|10776.9|10774.9|319
1613637300000|2021-02-18 08:35:00|10800.9|10798.9|10802.4|10800.4|10804.9|10802.9|10796.4|10794.4|204
1613637600000|2021-02-18 08:40:00|10802.6|10800.6|10813.1|10811.1|10813.1|10811.1|10801.6|10799.6|233
1613637900000|2021-02-18 08:45:00|10813.6|10811.6|10811.1|10809.1|10814.6|10812.6|10806.6|10804.6|285
1613638200000|2021-02-18 08:50:00|10810.6|10808.6|10820.6|10818.6|10821.6|10819.6|10808.6|10806.6|341
1613638500000|2021-02-18 08:55:00|10820.1|10818.1|10823.1|10821.1|10823.6|10821.6|10814.6|10812.6|278
1613638800000|2021-02-18 09:00:00|10822.6|10820.6|10818.6|10816.6|10823.6|10821.6|10813.6|10811.6|271
1613639100000|2021-02-18 09:05:00|10819.1|10817.1|10810.6|10808.6|10819.6|10817.6|10810.6|10808.6|151
1613639400000|2021-02-18 09:10:00|10811.1|10809.1|10810.1|10808.1|10812.1|10810.1|10809.6|10807.6|95
1613639700000|2021-02-18 09:15:00|10809.6|10807.6|10812.1|10810.1|10815.1|10813.1|10808.6|10806.6|203
1613640000000|2021-02-18 09:20:00|10812.6|10810.6|10808.6|10806.6|10813.1|10811.1|10808.1|10806.1|152
1613640300000|2021-02-18 09:25:00|10809.1|10807.1|10808.6|10806.6|10811.1|10809.1|10804.6|10802.6|259
1613640600000|2021-02-18 09:30:00|10808.1|10806.1|10804.1|10802.1|10811.6|10809.6|10804.1|10802.1|152
1613640900000|2021-02-18 09:35:00|10804.6|10802.6|10812.1|10810.1|10814.6|10812.6|10801.6|10799.6|210
1613641200000|2021-02-18 09:40:00|10811.6|10809.6|10813.1|10811.1|10816.6|10814.6|10809.1|10807.1|91
1613641500000|2021-02-18 09:45:00|10812.6|10810.6|10831.6|10829.6|10831.6|10829.6|10812.6|10810.6|134
1613641800000|2021-02-18 09:50:00|10831.1|10829.1|10828.1|10826.1|10832.6|10830.6|10827.6|10825.6|300
1613642100000|2021-02-18 09:55:00|10828.6|10826.6|10826.6|10824.6|10830.6|10828.6|10824.6|10822.6|130
1613642400000|2021-02-18 10:00:00|10826.1|10824.1|10835.1|10833.1|10836.6|10834.6|10826.1|10824.1|196
1613642700000|2021-02-18 10:05:00|10834.6|10832.6|10834.6|10832.6|10836.6|10834.6|10830.1|10828.1|144
1613643000000|2021-02-18 10:10:00|10835.1|10833.1|10827.1|10825.1|10835.6|10833.6|10826.6|10824.6|121
1613643300000|2021-02-18 10:15:00|10826.6|10824.6|10828.1|10826.1|10830.6|10828.6|10825.1|10823.1|69
1613643600000|2021-02-18 10:20:00|10828.6|10826.6|10825.6|10823.6|10829.1|10827.1|10824.6|10822.6|280
1613643900000|2021-02-18 10:25:00|10825.1|10823.1|10823.6|10821.6|10825.6|10823.6|10821.1|10819.1|91
1613644200000|2021-02-18 10:30:00|10823.1|10821.1|10826.1|10824.1|10829.6|10827.6|10822.1|10820.1|143
1613644500000|2021-02-18 10:35:00|10826.6|10824.6|10823.1|10821.1|10828.1|10826.1|10822.6|10820.6|152
1613644800000|2021-02-18 10:40:00|10823.6|10821.6|10813.6|10811.6|10824.1|10822.1|10813.1|10811.1|77
1613645100000|2021-02-18 10:45:00|10813.1|10811.1|10818.6|10816.6|10818.6|10816.6|10807.6|10805.6|206
1613645400000|2021-02-18 10:50:00|10818.1|10816.1|10816.1|10814.1|10820.6|10818.6|10813.6|10811.6|100
1613645700000|2021-02-18 10:55:00|10816.6|10814.6|10810.1|10808.1|10817.1|10815.1|10809.1|10807.1|146
1613646000000|2021-02-18 11:00:00|10809.6|10807.6|10795.1|10793.1|10810.1|10808.1|10792.1|10790.1|275
1613646300000|2021-02-18 11:05:00|10794.6|10792.6|10801.1|10799.1|10802.6|10800.6|10790.1|10788.1|261
1613646600000|2021-02-18 11:10:00|10800.6|10798.6|10801.1|10799.1|10803.1|10801.1|10799.6|10797.6|286
1613646900000|2021-02-18 11:15:00|10801.6|10799.6|10797.1|10795.1|10806.6|10804.6|10796.6|10794.6|138
1613647200000|2021-02-18 11:20:00|10796.6|10794.6|10800.1|10798.1|10800.1|10798.1|10794.6|10792.6|838
1613647500000|2021-02-18 11:25:00|10799.6|10797.6|10794.1|10792.1|10799.6|10797.6|10793.1|10791.1|843
1613647800000|2021-02-18 11:30:00|10793.6|10791.6|10792.1|10790.1|10794.6|10792.6|10790.6|10788.6|220
1613648100000|2021-02-18 11:35:00|10791.6|10789.6|10792.6|10790.6|10794.6|10792.6|10788.6|10786.6|169
1613648400000|2021-02-18 11:40:00|10793.1|10791.1|10797.6|10795.6|10797.6|10795.6|10789.6|10787.6|155
1613648700000|2021-02-18 11:45:00|10798.6|10796.6|10801.1|10799.1|10801.6|10799.6|10796.1|10794.1|501
1613649000000|2021-02-18 11:50:00|10801.6|10799.6|10803.1|10801.1|10804.6|10802.6|10798.6|10796.6|265
1613649300000|2021-02-18 11:55:00|10802.6|10800.6|10810.6|10808.6|10811.1|10809.1|10802.1|10800.1|228
1613649600000|2021-02-18 12:00:00|10811.6|10809.6|10802.6|10800.6|10813.6|10811.6|10799.6|10797.6|157
1613649900000|2021-02-18 12:05:00|10802.1|10800.1|10809.1|10807.1|10809.6|10807.6|10801.1|10799.1|113
1613650200000|2021-02-18 12:10:00|10808.6|10806.6|10808.1|10806.1|10810.6|10808.6|10805.6|10803.6|121
1613650500000|2021-02-18 12:15:00|10808.6|10806.6|10810.6|10808.6|10810.6|10808.6|10806.1|10804.1|71
1613650800000|2021-02-18 12:20:00|10810.1|10808.1|10811.6|10809.6|10813.1|10811.1|10809.1|10807.1|147
1613651100000|2021-02-18 12:25:00|10812.1|10810.1|10814.6|10812.6|10815.1|10813.1|10809.1|10807.1|88
1613651400000|2021-02-18 12:30:00|10815.1|10813.1|10817.6|10815.6|10818.6|10816.6|10812.1|10810.1|105
1613651700000|2021-02-18 12:35:00|10818.1|10816.1|10816.1|10814.1|10819.6|10817.6|10814.1|10812.1|103
1613652000000|2021-02-18 12:40:00|10815.3|10813.3|10811.8|10809.8|10816.3|10814.3|10810.3|10808.3|91
1613652300000|2021-02-18 12:45:00|10812.3|10810.3|10808.8|10806.8|10813.8|10811.8|10808.8|10806.8|99
1613652600000|2021-02-18 12:50:00|10808.3|10806.3|10805.3|10803.3|10810.8|10808.8|10804.3|10802.3|94
1613652900000|2021-02-18 12:55:00|10805.8|10803.8|10805.3|10803.3|10807.8|10805.8|10803.3|10801.3|80
1613653200000|2021-02-18 13:00:00|10804.8|10802.8|10808.8|10806.8|10809.8|10807.8|10802.8|10800.8|163
1613653500000|2021-02-18 13:05:00|10807.8|10805.8|10803.8|10801.8|10808.3|10806.3|10801.3|10799.3|148
1613653800000|2021-02-18 13:10:00|10803.3|10801.3|10796.8|10794.8|10803.3|10801.3|10793.8|10791.8|185
1613654100000|2021-02-18 13:15:00|10796.3|10794.3|10787.3|10785.3|10796.8|10794.8|10784.8|10782.8|194
1613654400000|2021-02-18 13:20:00|10786.8|10784.8|10785.8|10783.8|10787.8|10785.8|10780.8|10778.8|239
1613654700000|2021-02-18 13:25:00|10786.3|10784.3|10791.3|10789.3|10791.8|10789.8|10784.8|10782.8|339
1613655000000|2021-02-18 13:30:00|10791.8|10789.8|10785.8|10783.8|10791.8|10789.8|10785.3|10783.3|205
1613655300000|2021-02-18 13:35:00|10785.3|10783.3|10771.8|10769.8|10785.8|10783.8|10769.3|10767.3|360
1613655600000|2021-02-18 13:40:00|10772.3|10770.3|10773.8|10771.8|10777.8|10775.8|10769.3|10767.3|353
1613655900000|2021-02-18 13:45:00|10772.8|10770.8|10762.8|10760.8|10772.8|10770.8|10757.8|10755.8|425
1613656200000|2021-02-18 13:50:00|10762.3|10760.3|10765.3|10763.3|10769.8|10767.8|10758.8|10756.8|334
1613656500000|2021-02-18 13:55:00|10764.8|10762.8|10762.3|10760.3|10766.8|10764.8|10760.8|10758.8|174
1613656800000|2021-02-18 14:00:00|10761.8|10759.8|10756.8|10754.8|10763.3|10761.3|10752.8|10750.8|385
1613657100000|2021-02-18 14:05:00|10756.3|10754.3|10749.8|10747.8|10761.8|10759.8|10748.8|10746.8|225
1613657400000|2021-02-18 14:10:00|10749.3|10747.3|10754.3|10752.3|10755.8|10753.8|10747.8|10745.8|151
1613657700000|2021-02-18 14:15:00|10754.8|10752.8|10751.3|10749.3|10757.3|10755.3|10748.8|10746.8|159
1613658000000|2021-02-18 14:20:00|10750.8|10748.8|10753.8|10751.8|10758.3|10756.3|10750.3|10748.3|1409
1613658300000|2021-02-18 14:25:00|10754.3|10752.3|10758.3|10756.3|10759.3|10757.3|10753.8|10751.8|128
1613658600000|2021-02-18 14:30:00|10757.8|10755.8|10759.8|10757.8|10761.8|10759.8|10755.3|10753.3|764
1613658900000|2021-02-18 14:35:00|10760.3|10758.3|10752.8|10750.8|10766.8|10764.8|10752.8|10750.8|356
1613659200000|2021-02-18 14:40:00|10753.3|10751.3|10756.3|10754.3|10762.8|10760.8|10748.8|10746.8|253
1613659500000|2021-02-18 14:45:00|10755.8|10753.8|10757.3|10755.3|10762.8|10760.8|10753.8|10751.8|235
1613659800000|2021-02-18 14:50:00|10756.8|10754.8|10750.3|10748.3|10757.8|10755.8|10749.8|10747.8|311
1613660100000|2021-02-18 14:55:00|10749.8|10747.8|10756.8|10754.8|10759.3|10757.3|10747.8|10745.8|170
1613660400000|2021-02-18 15:00:00|10758.3|10756.3|10749.8|10747.8|10758.8|10756.8|10749.3|10747.3|251
1613660700000|2021-02-18 15:05:00|10750.3|10748.3|10736.8|10734.8|10750.3|10748.3|10734.3|10732.3|600
1613661000000|2021-02-18 15:10:00|10737.1|10735.1|10738.1|10736.1|10745.1|10743.1|10735.1|10733.1|331
1613661300000|2021-02-18 15:15:00|10738.6|10736.6|10727.6|10725.6|10738.6|10736.6|10726.1|10724.1|495
1613661600000|2021-02-18 15:20:00|10727.1|10725.1|10721.1|10719.1|10734.1|10732.1|10720.1|10718.1|611
1613661900000|2021-02-18 15:25:00|10720.6|10718.6|10730.1|10728.1|10732.1|10730.1|10717.1|10715.1|631
1613662200000|2021-02-18 15:30:00|10729.6|10727.6|10722.6|10720.6|10729.6|10727.6|10716.1|10714.1|527
1613662500000|2021-02-18 15:35:00|10722.1|10720.1|10729.1|10727.1|10737.1|10735.1|10720.6|10718.6|225
1613662800000|2021-02-18 15:40:00|10728.6|10726.6|10722.6|10720.6|10728.6|10726.6|10719.1|10717.1|193
1613663100000|2021-02-18 15:45:00|10722.1|10720.1|10720.6|10718.6|10723.6|10721.6|10715.1|10713.1|715
1613663400000|2021-02-18 15:50:00|10720.1|10718.1|10724.1|10722.1|10725.1|10723.1|10717.1|10715.1|212
1613663700000|2021-02-18 15:55:00|10723.6|10721.6|10721.1|10719.1|10727.6|10725.6|10721.1|10719.1|200
1613664000000|2021-02-18 16:00:00|10721.6|10719.6|10724.6|10722.6|10729.1|10727.1|10720.6|10718.6|338
1613664300000|2021-02-18 16:05:00|10725.1|10723.1|10726.6|10724.6|10730.1|10728.1|10724.1|10722.1|271
1613664600000|2021-02-18 16:10:00|10727.1|10725.1|10734.1|10732.1|10736.1|10734.1|10722.1|10720.1|322
1613664900000|2021-02-18 16:15:00|10733.1|10731.1|10737.6|10735.6|10745.1|10743.1|10733.1|10731.1|751
1613665200000|2021-02-18 16:20:00|10738.1|10736.1|10729.1|10727.1|10741.6|10739.6|10728.1|10726.1|579
1613665500000|2021-02-18 16:25:00|10729.6|10727.6|10721.1|10719.1|10735.6|10733.6|10720.6|10718.6|1088
1613665800000|2021-02-18 16:30:00|10720.1|10718.1|10728.1|10726.1|10731.1|10729.1|10717.1|10715.1|951
1613666100000|2021-02-18 16:35:00|10727.1|10725.1|10721.1|10719.1|10730.6|10728.6|10717.1|10715.1|1020
1613666400000|2021-02-18 16:40:00|10721.6|10719.6|10725.1|10723.1|10726.1|10724.1|10718.6|10716.6|68
1613666700000|2021-02-18 16:45:00|10724.6|10722.6|10721.1|10719.1|10727.1|10725.1|10719.1|10717.1|124
1613667000000|2021-02-18 16:50:00|10721.6|10719.6|10730.6|10728.6|10731.1|10729.1|10720.1|10718.1|233
1613667300000|2021-02-18 16:55:00|10731.1|10729.1|10729.6|10727.6|10731.1|10729.1|10724.1|10722.1|1131
1613667600000|2021-02-18 17:00:00|10728.6|10726.6|10724.1|10722.1|10729.6|10727.6|10723.6|10721.6|1515
1613667900000|2021-02-18 17:05:00|10722.6|10720.6|10726.1|10724.1|10727.1|10725.1|10721.1|10719.1|57
1613668200000|2021-02-18 17:10:00|10726.6|10724.6|10729.1|10727.1|10731.1|10729.1|10723.6|10721.6|58
1613668500000|2021-02-18 17:15:00|10728.1|10726.1|10731.1|10729.1|10731.1|10729.1|10725.6|10723.6|34
1613668800000|2021-02-18 17:20:00|10730.6|10728.6|10734.6|10732.6|10735.1|10733.1|10730.6|10728.6|55
1613669100000|2021-02-18 17:25:00|10735.1|10733.1|10737.1|10735.1|10737.1|10735.1|10733.1|10731.1|10
1613669400000|2021-02-18 17:30:00|10736.6|10734.6|10734.6|10732.6|10736.6|10734.6|10731.6|10729.6|18
1613669700000|2021-02-18 17:35:00|10735.1|10733.1|10733.6|10731.6|10735.6|10733.6|10732.1|10730.1|28
1613670000000|2021-02-18 17:40:00|10734.1|10732.1|10734.6|10732.6|10737.1|10735.1|10733.6|10731.6|7
1613670300000|2021-02-18 17:45:00|10734.1|10732.1|10736.6|10734.6|10738.6|10736.6|10733.6|10731.6|7
1613670600000|2021-02-18 17:50:00|10736.1|10734.1|10729.6|10727.6|10736.6|10734.6|10728.6|10726.6|12
1613670900000|2021-02-18 17:55:00|10730.1|10728.1|10738.6|10736.6|10740.6|10738.6|10730.1|10728.1|58
1613671200000|2021-02-18 18:00:00|10738.1|10736.1|10737.6|10735.6|10738.6|10736.6|10734.6|10732.6|16
1613671500000|2021-02-18 18:05:00|10737.1|10735.1|10737.6|10735.6|10740.6|10738.6|10735.6|10733.6|14
1613671800000|2021-02-18 18:10:00|10738.1|10736.1|10736.1|10734.1|10738.1|10736.1|10734.1|10732.1|10
1613672100000|2021-02-18 18:15:00|10735.6|10733.6|10741.1|10739.1|10742.6|10740.6|10734.6|10732.6|12
1613672400000|2021-02-18 18:20:00|10741.6|10739.6|10746.6|10744.6|10747.6|10745.6|10740.1|10738.1|23
1613672700000|2021-02-18 18:25:00|10746.1|10744.1|10748.6|10746.6|10750.1|10748.1|10744.6|10742.6|31
1613673000000|2021-02-18 18:30:00|10749.1|10747.1|10748.1|10746.1|10750.6|10748.6|10746.6|10744.6|19
1613673300000|2021-02-18 18:35:00|10747.6|10745.6|10746.6|10744.6|10749.6|10747.6|10745.6|10743.6|16
1613673600000|2021-02-18 18:40:00|10747.1|10745.1|10746.1|10744.1|10747.1|10745.1|10743.6|10741.6|8
1613673900000|2021-02-18 18:45:00|10747.6|10745.6|10746.6|10744.6|10748.1|10746.1|10745.1|10743.1|11
1613674200000|2021-02-18 18:50:00|10746.1|10744.1|10745.6|10743.6|10748.6|10746.6|10744.6|10742.6|18
1613674500000|2021-02-18 18:55:00|10745.1|10743.1|10746.1|10744.1|10748.6|10746.6|10744.6|10742.6|1
1613674800000|2021-02-18 19:00:00|10746.6|10744.6|10753.6|10751.6|10754.6|10752.6|10745.6|10743.6|16
1613675100000|2021-02-18 19:05:00|10753.1|10751.1|10754.1|10752.1|10754.6|10752.6|10752.6|10750.6|20
1613675400000|2021-02-18 19:10:00|10754.6|10752.6|10753.6|10751.6|10756.6|10754.6|10752.6|10750.6|45
1613675700000|2021-02-18 19:15:00|10754.1|10752.1|10754.1|10752.1|10755.1|10753.1|10752.6|10750.6|5
1613676000000|2021-02-18 19:20:00|10754.6|10752.6|10754.6|10752.6|10755.6|10753.6|10753.1|10751.1|1
1613676300000|2021-02-18 19:25:00|10755.1|10753.1|10754.6|10752.6|10756.1|10754.1|10754.1|10752.1|3
1613676600000|2021-02-18 19:30:00|10755.1|10753.1|10757.1|10755.1|10757.1|10755.1|10754.1|10752.1|23
1613676900000|2021-02-18 19:35:00|10756.6|10754.6|10755.6|10753.6|10758.1|10756.1|10755.1|10753.1|27
1613677200000|2021-02-18 19:40:00|10756.1|10754.1|10754.6|10752.6|10757.6|10755.6|10754.6|10752.6|5
1613677500000|2021-02-18 19:45:00|10755.1|10753.1|10754.1|10752.1|10756.6|10754.6|10753.6|10751.6|3
1613677800000|2021-02-18 19:50:00|10754.6|10752.6|10753.1|10751.1|10754.6|10752.6|10750.6|10748.6|5
1613678100000|2021-02-18 19:55:00|10752.6|10750.6|10755.6|10753.6|10757.6|10755.6|10751.6|10749.6|7
1613678400000|2021-02-18 20:00:00|10755.1|10753.1|10757.6|10755.6|10758.1|10756.1|10752.6|10750.6|9
1613678700000|2021-02-18 20:05:00|10758.1|10756.1|10760.6|10758.6|10762.1|10760.1|10756.6|10754.6|25
1613679000000|2021-02-18 20:10:00|10760.1|10758.1|10760.6|10758.6|10761.6|10759.6|10759.1|10757.1|17
1613679300000|2021-02-18 20:15:00|10760.1|10758.1|10757.1|10755.1|10760.6|10758.6|10757.1|10755.1|9
1613679600000|2021-02-18 20:20:00|10757.6|10755.6|10754.6|10752.6|10758.1|10756.1|10754.6|10752.6|21
1613679900000|2021-02-18 20:25:00|10755.1|10753.1|10760.6|10758.6|10760.6|10758.6|10755.1|10753.1|3
1613680200000|2021-02-18 20:30:00|10760.1|10758.1|10759.1|10757.1|10763.1|10761.1|10759.1|10757.1|33
1613680500000|2021-02-18 20:35:00|10760.1|10758.1|10760.6|10758.6|10764.6|10762.6|10759.6|10757.6|32
1613680800000|2021-02-18 20:40:00|10761.1|10759.1|10760.1|10758.1|10761.6|10759.6|10758.6|10756.6|9
1613681100000|2021-02-18 20:45:00|10759.6|10757.6|10755.6|10753.6|10763.6|10761.6|10754.1|10752.1|64
1613681400000|2021-02-18 20:50:00|10756.1|10754.1|10752.6|10750.6|10759.1|10757.1|10752.6|10750.6|11
1613681700000|2021-02-18 20:55:00|10752.1|10750.1|10760.7|10754.7|10761.6|10755.6|10751.1|10748.4|86
1613682000000|2021-02-18 21:00:00|10761.8|10755.8|10761.6|10755.6|10768.3|10762.3|10760.9|10754.9|0
1613682300000|2021-02-18 21:05:00|10761.5|10755.5|10764.7|10758.7|10764.7|10758.7|10760.9|10754.9|0
1613682600000|2021-02-18 21:10:00|10764.5|10758.5|10760.3|10754.3|10765.5|10759.5|10759.3|10753.3|0
1613682900000|2021-02-18 21:15:00|10760|10754|10760|10754|10760.3|10754.3|10759|10753|0
1613683200000|2021-02-18 21:20:00|10759.8|10753.8|10759.4|10753.4|10760|10754|10759|10753|0
1613683500000|2021-02-18 21:25:00|10759.2|10753.2|10759.8|10753.8|10760|10754|10758.7|10752.7|0
1613683800000|2021-02-18 21:30:00|10759.7|10753.7|10762.4|10756.4|10763.4|10757.4|10759.1|10753.1|0
1613684100000|2021-02-18 21:35:00|10762.3|10756.3|10762.9|10756.9|10763.4|10757.4|10761.4|10755.4|0
1613684400000|2021-02-18 21:40:00|10762.8|10756.8|10763.4|10757.4|10763.4|10757.4|10761.4|10755.4|0
1613684700000|2021-02-18 21:45:00|10763.5|10757.5|10761.1|10755.1|10763.9|10757.9|10760.6|10754.6|0
1613685000000|2021-02-18 21:50:00|10761|10755|10759|10753|10761.1|10755.1|10758.5|10752.5|0
1613685300000|2021-02-18 21:55:00|10758.5|10752.5|10761.9|10755.9|10762.4|10756.4|10758|10752|0
1613685600000|2021-02-18 22:00:00|10760.6|10754.6|10761.2|10755.2|10761.9|10755.9|10760.6|10754.6|0
1613685900000|2021-02-18 22:05:00|10761.4|10755.4|10761.2|10755.2|10761.4|10755.4|10761.2|10755.2|0
1613686200000|2021-02-18 22:10:00|10761|10755|10762.1|10756.1|10762.1|10756.1|10761|10755|0
1613686500000|2021-02-18 22:15:00|10761.4|10755.4|10761|10755|10762.1|10756.1|10760.8|10754.8|0
1613686800000|2021-02-18 22:20:00|10760.8|10754.8|10761.2|10755.2|10762.1|10756.1|10760.8|10754.8|0
1613687100000|2021-02-18 22:25:00|10761.4|10755.4|10762.1|10756.1|10762.1|10756.1|10761.2|10755.2|0
1613687400000|2021-02-18 22:30:00|10761.4|10755.4|10761.4|10755.4|10762.1|10756.1|10761.4|10755.4|0
1613687700000|2021-02-18 22:35:00|10761.2|10755.2|10762.1|10756.1|10762.1|10756.1|10761.2|10755.2|0
1613688000000|2021-02-18 22:40:00|10761.9|10755.9|10762.3|10756.3|10762.3|10756.3|10761.4|10755.4|0
1613688300000|2021-02-18 22:45:00|10762.1|10756.1|10762.1|10756.1|10762.5|10756.5|10761.4|10755.4|0
1613688600000|2021-02-18 22:50:00|10762.3|10756.3|10762.3|10756.3|10762.5|10756.5|10762.3|10756.3|0
1613688900000|2021-02-18 22:55:00|10762.5|10756.5|10761.1|10755.1|10762.7|10756.7|10761.1|10755.1|0
1613689200000|2021-02-18 23:00:00|10761|10755|10765.6|10759.6|10765.6|10759.6|10757.1|10751.1|0
1613689500000|2021-02-18 23:05:00|10765.5|10759.5|10766.1|10760.1|10766.6|10760.6|10764.3|10758.3|0
1613689800000|2021-02-18 23:10:00|10766.3|10760.3|10765|10759|10766.6|10760.6|10764.3|10758.3|0
1613690100000|2021-02-18 23:15:00|10765.1|10759.1|10765|10759|10766.6|10760.6|10765|10759|0
1613690400000|2021-02-18 23:20:00|10765.1|10759.1|10762.2|10756.2|10765.6|10759.6|10761.7|10755.7|0
1613690700000|2021-02-18 23:25:00|10762.3|10756.3|10765|10759|10765.3|10759.3|10762.3|10756.3|0
1613691000000|2021-02-18 23:30:00|10765.1|10759.1|10761.7|10755.7|10766.1|10760.1|10759.9|10753.9|0
1613691300000|2021-02-18 23:35:00|10761.6|10755.6|10758.1|10752.1|10761.7|10755.7|10757.9|10751.9|0
1613691600000|2021-02-18 23:40:00|10758.2|10752.2|10751.9|10745.9|10759.7|10753.7|10751.4|10745.4|0
1613691900000|2021-02-18 23:45:00|10751.8|10745.8|10750.2|10744.2|10751.8|10745.8|10746.3|10740.3|0
1613692200000|2021-02-18 23:50:00|10750.4|10744.4|10747.5|10741.5|10750.7|10744.7|10744.7|10738.7|0
1613692500000|2021-02-18 23:55:00|10747.7|10741.7|10749|10743|10750.1|10744.1|10746.2|10740.2|0
1613692800000|2021-02-19 00:00:00|10748.5|10742.5|10749.6|10743.6|10752.4|10746.4|10747.5|10741.5|0
1613693100000|2021-02-19 00:05:00|10750.1|10744.1|10750.1|10744.1|10752.1|10746.1|10747|10741|0
1613693400000|2021-02-19 00:10:00|10750.2|10744.2|10747.5|10741.5|10750.6|10744.6|10747.5|10741.5|0
1613693700000|2021-02-19 00:15:00|10747.4|10741.4|10752.6|10746.6|10752.7|10746.7|10743.2|10737.2|0
1613694000000|2021-02-19 00:20:00|10752.5|10746.5|10757.1|10751.1|10759.5|10753.5|10752.4|10746.4|0
1613694300000|2021-02-19 00:25:00|10757|10751|10754.6|10748.6|10757.1|10751.1|10754.5|10748.5|0
1613694600000|2021-02-19 00:30:00|10754.7|10748.7|10756.9|10750.9|10757.1|10751.1|10754.6|10748.6|0
1613694900000|2021-02-19 00:35:00|10757|10751|10754.6|10748.6|10757.1|10751.1|10754.6|10748.6|0
1613695200000|2021-02-19 00:40:00|10754.7|10748.7|10759.2|10753.2|10759.3|10753.3|10753.3|10747.3|0
1613695500000|2021-02-19 00:45:00|10759.3|10753.3|10759.2|10753.2|10759.3|10753.3|10754.6|10748.6|0
1613695800000|2021-02-19 00:50:00|10759.3|10753.3|10754.7|10748.7|10759.3|10753.3|10754.5|10748.5|0
1613696100000|2021-02-19 00:55:00|10754.8|10748.8|10757.2|10751.2|10759.5|10753.5|10753.5|10747.5|0
1613696400000|2021-02-19 01:00:00|10757.6|10751.6|10764.7|10758.7|10764.9|10758.9|10755|10749|0
1613696700000|2021-02-19 01:05:00|10764.8|10758.8|10762.1|10756.1|10767|10761|10762.1|10756.1|0
1613697000000|2021-02-19 01:10:00|10762.9|10756.9|10754.7|10748.7|10764.4|10758.4|10754.7|10748.7|0
1613697300000|2021-02-19 01:15:00|10754.6|10748.6|10754.7|10748.7|10757.1|10751.1|10752.1|10746.1|0
1613697600000|2021-02-19 01:20:00|10754.8|10748.8|10752.3|10746.3|10757.1|10751.1|10752.3|10746.3|0
1613697900000|2021-02-19 01:25:00|10752.2|10746.2|10742.4|10736.4|10754.7|10748.7|10742.4|10736.4|0
1613698200000|2021-02-19 01:30:00|10742.3|10736.3|10727.5|10721.5|10742.3|10736.3|10725.2|10719.2|0
1613698500000|2021-02-19 01:35:00|10727.4|10721.4|10734.2|10728.2|10734.2|10728.2|10721.9|10715.9|0
1613698800000|2021-02-19 01:40:00|10734.1|10728.1|10729.3|10723.3|10734.2|10728.2|10729.1|10723.1|0
1613699100000|2021-02-19 01:45:00|10729.2|10723.2|10731.6|10725.6|10731.6|10725.6|10729|10723|0
1613699400000|2021-02-19 01:50:00|10731.5|10725.5|10735.1|10729.1|10736.3|10730.3|10729.2|10723.2|0
1613699700000|2021-02-19 01:55:00|10734.7|10728.7|10738.6|10732.6|10738.6|10732.6|10733.8|10727.8|0
1613700000000|2021-02-19 02:00:00|10739|10733|10736.2|10730.2|10739.8|10733.8|10733.9|10727.9|0
1613700300000|2021-02-19 02:05:00|10736.3|10730.3|10736.1|10730.1|10738.6|10732.6|10733.7|10727.7|0
1613700600000|2021-02-19 02:10:00|10736.2|10730.2|10733.7|10727.7|10736.2|10730.2|10733.6|10727.6|0
1613700900000|2021-02-19 02:15:00|10733.8|10727.8|10722.9|10716.9|10733.8|10727.8|10721.7|10715.7|0
1613701200000|2021-02-19 02:20:00|10722.5|10716.5|10721.9|10715.9|10724.2|10718.2|10719.3|10713.3|0
1613701500000|2021-02-19 02:25:00|10722|10716|10726.9|10720.9|10728|10722|10721.9|10715.9|0
1613701800000|2021-02-19 02:30:00|10726.8|10720.8|10724.3|10718.3|10729.2|10723.2|10722|10716|0
1613702100000|2021-02-19 02:35:00|10723.5|10717.5|10717.2|10711.2|10726.6|10720.6|10714.7|10708.7|0
1613702400000|2021-02-19 02:40:00|10717.1|10711.1|10715.6|10709.6|10717.9|10711.9|10710.1|10704.1|0
1613702700000|2021-02-19 02:45:00|10715.7|10709.7|10716.8|10710.8|10720.5|10714.5|10715.6|10709.6|0
1613703000000|2021-02-19 02:50:00|10716.4|10710.4|10714.2|10708.2|10719|10713|10714.2|10708.2|0
1613703300000|2021-02-19 02:55:00|10713.8|10707.8|10716.4|10710.4|10720|10714|10713.1|10707.1|0
1613703600000|2021-02-19 03:00:00|10716.5|10710.5|10717.7|10711.7|10717.8|10711.8|10715.2|10709.2|0
1613703900000|2021-02-19 03:05:00|10717.6|10711.6|10720|10714|10720.2|10714.2|10715.3|10709.3|0
1613704200000|2021-02-19 03:10:00|10720.1|10714.1|10723.6|10717.6|10723.6|10717.6|10719.9|10713.9|0
1613704500000|2021-02-19 03:15:00|10722.5|10716.5|10725.2|10719.2|10725.3|10719.3|10722.4|10716.4|0
1613704800000|2021-02-19 03:20:00|10725.3|10719.3|10723|10717|10725.3|10719.3|10720.5|10714.5|0
1613705100000|2021-02-19 03:25:00|10722.9|10716.9|10727.5|10721.5|10729.8|10723.8|10722.9|10716.9|0
1613705400000|2021-02-19 03:30:00|10728.6|10722.6|10729.7|10723.7|10729.8|10723.8|10725.1|10719.1|0
1613705700000|2021-02-19 03:35:00|10729.8|10723.8|10734.4|10728.4|10736.7|10730.7|10729.7|10723.7|0
1613706000000|2021-02-19 03:40:00|10735.2|10729.2|10736.5|10730.5|10736.7|10730.7|10732|10726|0
1613706300000|2021-02-19 03:45:00|10736.4|10730.4|10729.4|10723.4|10736.5|10730.5|10728.3|10722.3|0
1613706600000|2021-02-19 03:50:00|10729.3|10723.3|10727.3|10721.3|10729.5|10723.5|10724.9|10718.9|0
1613706900000|2021-02-19 03:55:00|10727.2|10721.2|10724.9|10718.9|10729.7|10723.7|10724.9|10718.9|0
1613707200000|2021-02-19 04:00:00|10725|10719|10727.2|10721.2|10727.3|10721.3|10724.9|10718.9|0
1613707500000|2021-02-19 04:05:00|10727.3|10721.3|10724.8|10718.8|10728.4|10722.4|10724.7|10718.7|0
1613707800000|2021-02-19 04:10:00|10724.9|10718.9|10725.9|10719.9|10729.6|10723.6|10724.8|10718.8|0
1613708100000|2021-02-19 04:15:00|10726|10720|10728.3|10722.3|10728.4|10722.4|10725.9|10719.9|0
1613708400000|2021-02-19 04:20:00|10728.2|10722.2|10730.7|10724.7|10730.7|10724.7|10728.2|10722.2|0
1613708700000|2021-02-19 04:25:00|10730.6|10724.6|10728.3|10722.3|10730.7|10724.7|10728.3|10722.3|0
1613709000000|2021-02-19 04:30:00|10728.4|10722.4|10730.7|10724.7|10730.7|10724.7|10728.3|10722.3|0
1613709300000|2021-02-19 04:35:00|10731.5|10725.5|10737.8|10731.8|10737.8|10731.8|10731.5|10725.5|0
1613709600000|2021-02-19 04:40:00|10737.9|10731.9|10740.1|10734.1|10740.1|10734.1|10737.8|10731.8|0
1613709900000|2021-02-19 04:45:00|10740|10734|10737.9|10731.9|10740.1|10734.1|10737.6|10731.6|0
1613710200000|2021-02-19 04:50:00|10737.8|10731.8|10735.5|10729.5|10737.9|10731.9|10735.4|10729.4|0
1613710500000|2021-02-19 04:55:00|10735.4|10729.4|10734.3|10728.3|10737.7|10731.7|10733.1|10727.1|0
1613710800000|2021-02-19 05:00:00|10734.6|10728.6|10737.9|10731.9|10740.5|10734.5|10734.6|10728.6|0
1613711100000|2021-02-19 05:05:00|10737.5|10731.5|10740.4|10734.4|10740.5|10734.5|10735.5|10729.5|0
1613711400000|2021-02-19 05:10:00|10740.5|10734.5|10743.2|10737.2|10743.3|10737.3|10740.5|10734.5|0
1613711700000|2021-02-19 05:15:00|10743.1|10737.1|10742.9|10736.9|10745.4|10739.4|10740.7|10734.7|0
1613712000000|2021-02-19 05:20:00|10742.8|10736.8|10744.2|10738.2|10744.2|10738.2|10740.5|10734.5|0
1613712300000|2021-02-19 05:25:00|10744.1|10738.1|10740.6|10734.6|10744.1|10738.1|10740.6|10734.6|0
1613712600000|2021-02-19 05:30:00|10740.5|10734.5|10745.4|10739.4|10745.5|10739.5|10738.3|10732.3|0
1613712900000|2021-02-19 05:35:00|10745.3|10739.3|10750.4|10744.4|10750.6|10744.6|10743.2|10737.2|0
1613713200000|2021-02-19 05:40:00|10750.5|10744.5|10750.4|10744.4|10750.5|10744.5|10748.1|10742.1|0
1613713500000|2021-02-19 05:45:00|10750.3|10744.3|10752.8|10746.8|10752.8|10746.8|10748.1|10742.1|0
1613713800000|2021-02-19 05:50:00|10752.1|10746.1|10753|10747|10753|10747|10750.6|10744.6|0
1613714100000|2021-02-19 05:55:00|10752.9|10746.9|10755.2|10749.2|10757.6|10751.6|10752.9|10746.9|0
1613714400000|2021-02-19 06:00:00|10755.3|10749.3|10755.6|10749.6|10755.6|10749.6|10750.6|10744.6|0
1613714700000|2021-02-19 06:05:00|10755.5|10749.5|10755.7|10749.7|10760.2|10754.2|10755.5|10749.5|0
1613715000000|2021-02-19 06:10:00|10755.6|10749.6|10755.8|10749.8|10758|10752|10753.4|10747.4|0
1613715300000|2021-02-19 06:15:00|10755.9|10749.9|10758.3|10752.3|10760.8|10754.8|10755.9|10749.9|0
1613715600000|2021-02-19 06:20:00|10757.5|10751.5|10759.5|10753.5|10760.7|10754.7|10755.9|10749.9|0
1613715900000|2021-02-19 06:25:00|10759.1|10753.1|10756|10750|10759.5|10753.5|10755.8|10749.8|0
1613716200000|2021-02-19 06:30:00|10756.1|10750.1|10755.9|10749.9|10758.3|10752.3|10755.9|10749.9|0
1613716500000|2021-02-19 06:35:00|10756|10750|10758.2|10752.2|10760.4|10754.4|10753.6|10747.6|0
1613716800000|2021-02-19 06:40:00|10758.1|10752.1|10762.7|10756.7|10762.7|10756.7|10758|10752|0
1613717100000|2021-02-19 06:45:00|10763.5|10757.5|10765.2|10759.2|10765.2|10759.2|10762.7|10756.7|0
1613717400000|2021-02-19 06:50:00|10765.6|10759.6|10760.7|10754.7|10767.4|10761.4|10760.5|10754.5|0
1613717700000|2021-02-19 06:55:00|10760.6|10754.6|10761.9|10755.9|10763|10757|10758.4|10752.4|0
1613718000000|2021-02-19 07:00:00|10754.1|10752.1|10744.1|10742.1|10754.6|10752.6|10744.1|10742.1|149
1613718300000|2021-02-19 07:05:00|10744.6|10742.6|10738.6|10736.6|10746.6|10744.6|10737.1|10735.1|72
1613718600000|2021-02-19 07:10:00|10738.1|10736.1|10742.6|10740.6|10743.1|10741.1|10737.1|10735.1|54
1613718900000|2021-02-19 07:15:00|10742.1|10740.1|10743.6|10741.6|10743.6|10741.6|10739.6|10737.6|54
1613719200000|2021-02-19 07:20:00|10743.1|10741.1|10743.1|10741.1|10744.6|10742.6|10741.6|10739.6|27
1613719500000|2021-02-19 07:25:00|10742.6|10740.6|10742.6|10740.6|10743.6|10741.6|10741.1|10739.1|8
1613719800000|2021-02-19 07:30:00|10742.1|10740.1|10736.6|10734.6|10743.1|10741.1|10736.6|10734.6|50
1613720100000|2021-02-19 07:35:00|10737.1|10735.1|10744.6|10742.6|10744.6|10742.6|10735.6|10733.6|55
1613720400000|2021-02-19 07:40:00|10744.1|10742.1|10742.6|10740.6|10744.6|10742.6|10741.6|10739.6|14
1613720700000|2021-02-19 07:45:00|10742.1|10740.1|10737.6|10735.6|10742.6|10740.6|10737.6|10735.6|57
1613721000000|2021-02-19 07:50:00|10737.1|10735.1|10743.1|10741.1|10745.1|10743.1|10735.6|10733.6|78
1613721300000|2021-02-19 07:55:00|10743.6|10741.6|10732.6|10730.6|10743.6|10741.6|10720.1|10718.1|839
1613721600000|2021-02-19 08:00:00|10733.6|10731.6|10750.1|10748.1|10752.1|10750.1|10728.1|10726.1|1881
1613721900000|2021-02-19 08:05:00|10750.6|10748.6|10745.1|10743.1|10760.6|10758.6|10739.1|10737.1|1007
1613722200000|2021-02-19 08:10:00|10745.6|10743.6|10745.6|10743.6|10752.6|10750.6|10741.6|10739.6|403
1613722500000|2021-02-19 08:15:00|10746.1|10744.1|10743.6|10741.6|10756.6|10754.6|10741.1|10739.1|497
1613722800000|2021-02-19 08:20:00|10744.1|10742.1|10746.1|10744.1|10750.1|10748.1|10743.1|10741.1|241
1613723100000|2021-02-19 08:25:00|10745.6|10743.6|10743.1|10741.1|10747.6|10745.6|10742.1|10740.1|165
1613723400000|2021-02-19 08:30:00|10745.6|10743.6|10734.1|10732.1|10746.6|10744.6|10734.1|10732.1|440
1613723700000|2021-02-19 08:35:00|10733.1|10731.1|10736.1|10734.1|10740.1|10738.1|10732.6|10730.6|333
1613724000000|2021-02-19 08:40:00|10736.2|10734.2|10734.2|10732.2|10744.7|10742.7|10731.2|10729.2|552
1613724300000|2021-02-19 08:45:00|10733.7|10731.7|10728.2|10726.2|10738.2|10736.2|10725.7|10723.7|568
1613724600000|2021-02-19 08:50:00|10727.7|10725.7|10737.7|10735.7|10738.7|10736.7|10727.7|10725.7|432
1613724900000|2021-02-19 08:55:00|10737.2|10735.2|10749.2|10747.2|10754.2|10752.2|10737.2|10735.2|283
1613725200000|2021-02-19 09:00:00|10749.7|10747.7|10740.7|10738.7|10750.7|10748.7|10740.7|10738.7|208
1613725500000|2021-02-19 09:05:00|10741.2|10739.2|10745.2|10743.2|10749.7|10747.7|10739.7|10737.7|171
1613725800000|2021-02-19 09:10:00|10744.7|10742.7|10754.2|10752.2|10755.2|10753.2|10743.7|10741.7|231
1613726100000|2021-02-19 09:15:00|10753.7|10751.7|10751.2|10749.2|10753.7|10751.7|10749.2|10747.2|130
1613726400000|2021-02-19 09:20:00|10751.7|10749.7|10749.2|10747.2|10758.2|10756.2|10749.2|10747.2|214
1613726700000|2021-02-19 09:25:00|10749.7|10747.7|10737.2|10735.2|10749.7|10747.7|10736.2|10734.2|148
1613727000000|2021-02-19 09:30:00|10737.7|10735.7|10740.2|10738.2|10742.2|10740.2|10733.2|10731.2|200
1613727300000|2021-02-19 09:35:00|10740.7|10738.7|10740.2|10738.2|10742.7|10740.7|10736.2|10734.2|195
1613727600000|2021-02-19 09:40:00|10740.7|10738.7|10738.7|10736.7|10745.7|10743.7|10738.7|10736.7|141
1613727900000|2021-02-19 09:45:00|10739.2|10737.2|10731.7|10729.7|10739.2|10737.2|10731.7|10729.7|123
1613728200000|2021-02-19 09:50:00|10730.7|10728.7|10729.2|10727.2|10732.7|10730.7|10728.7|10726.7|144
1613728500000|2021-02-19 09:55:00|10729.7|10727.7|10727.2|10725.2|10729.7|10727.7|10724.7|10722.7|168
1613728800000|2021-02-19 10:00:00|10726.7|10724.7|10729.7|10727.7|10731.7|10729.7|10725.7|10723.7|462
1613729100000|2021-02-19 10:05:00|10730.2|10728.2|10734.2|10732.2|10734.7|10732.7|10725.7|10723.7|131
1613729400000|2021-02-19 10:10:00|10734.7|10732.7|10735.7|10733.7|10737.7|10735.7|10722.2|10720.2|422
1613729700000|2021-02-19 10:15:00|10735.2|10733.2|10729.7|10727.7|10736.7|10734.7|10729.7|10727.7|93
1613730000000|2021-02-19 10:20:00|10730.2|10728.2|10728.2|10726.2|10731.7|10729.7|10727.2|10725.2|74
1613730300000|2021-02-19 10:25:00|10727.7|10725.7|10727.2|10725.2|10729.7|10727.7|10725.7|10723.7|94
1613730600000|2021-02-19 10:30:00|10727.7|10725.7|10722.2|10720.2|10729.2|10727.2|10720.7|10718.7|166
1613730900000|2021-02-19 10:35:00|10722.7|10720.7|10728.7|10726.7|10728.7|10726.7|10721.7|10719.7|170
1613731200000|2021-02-19 10:40:00|10728.2|10726.2|10733.7|10731.7|10734.7|10732.7|10728.2|10726.2|87
1613731500000|2021-02-19 10:45:00|10734.2|10732.2|10744.7|10742.7|10744.7|10742.7|10733.7|10731.7|240
1613731800000|2021-02-19 10:50:00|10745.2|10743.2|10739.7|10737.7|10745.2|10743.2|10738.7|10736.7|133
1613732100000|2021-02-19 10:55:00|10740.2|10738.2|10734.2|10732.2|10741.7|10739.7|10733.2|10731.2|189
1613732400000|2021-02-19 11:00:00|10734.7|10732.7|10729.7|10727.7|10736.2|10734.2|10727.2|10725.2|224
1613732700000|2021-02-19 11:05:00|10728.7|10726.7|10722.2|10720.2|10729.7|10727.7|10720.7|10718.7|156
1613733000000|2021-02-19 11:10:00|10721.7|10719.7|10716.7|10714.7|10722.2|10720.2|10716.7|10714.7|93
1613733300000|2021-02-19 11:15:00|10717.2|10715.2|10710.7|10708.7|10717.7|10715.7|10709.7|10707.7|178
1613733600000|2021-02-19 11:20:00|10711.2|10709.2|10713.2|10711.2|10714.7|10712.7|10710.7|10708.7|106
1613733900000|2021-02-19 11:25:00|10712.7|10710.7|10713.7|10711.7|10713.7|10711.7|10709.7|10707.7|90
1613734200000|2021-02-19 11:30:00|10714.2|10712.2|10709.7|10707.7|10714.7|10712.7|10706.7|10704.7|142
1613734500000|2021-02-19 11:35:00|10710.2|10708.2|10714.2|10712.2|10714.7|10712.7|10709.7|10707.7|99
1613734800000|2021-02-19 11:40:00|10714.7|10712.7|10715.7|10713.7|10716.7|10714.7|10712.7|10710.7|74
1613735100000|2021-02-19 11:45:00|10715.2|10713.2|10715.2|10713.2|10716.7|10714.7|10713.7|10711.7|60
1613735400000|2021-02-19 11:50:00|10714.7|10712.7|10713.7|10711.7|10716.7|10714.7|10712.7|10710.7|70
1613735700000|2021-02-19 11:55:00|10713.2|10711.2|10710.2|10708.2|10714.2|10712.2|10709.7|10707.7|72
1613736000000|2021-02-19 12:00:00|10710.7|10708.7|10714.2|10712.2|10715.7|10713.7|10710.7|10708.7|199
1613736300000|2021-02-19 12:05:00|10714.7|10712.7|10718.2|10716.2|10719.2|10717.2|10714.2|10712.2|61
1613736600000|2021-02-19 12:10:00|10718.7|10716.7|10719.2|10717.2|10719.2|10717.2|10713.7|10711.7|60
1613736900000|2021-02-19 12:15:00|10718.7|10716.7|10719.2|10717.2|10720.2|10718.2|10716.7|10714.7|47
1613737200000|2021-02-19 12:20:00|10719.7|10717.7|10725.2|10723.2|10726.7|10724.7|10718.7|10716.7|76
1613737500000|2021-02-19 12:25:00|10725.7|10723.7|10730.7|10728.7|10731.7|10729.7|10724.7|10722.7|82
1613737800000|2021-02-19 12:30:00|10731.7|10729.7|10739.7|10737.7|10739.7|10737.7|10728.2|10726.2|112
1613738100000|2021-02-19 12:35:00|10740.2|10738.2|10741.7|10739.7|10744.2|10742.2|10739.2|10737.2|76
1613738400000|2021-02-19 12:40:00|10741.3|10739.3|10741.3|10739.3|10743.3|10741.3|10739.3|10737.3|49
1613738700000|2021-02-19 12:45:00|10741.8|10739.8|10744.8|10742.8|10745.3|10743.3|10740.3|10738.3|103
1613739000000|2021-02-19 12:50:00|10745.3|10743.3|10750.8|10748.8|10751.3|10749.3|10744.8|10742.8|141
1613739300000|2021-02-19 12:55:00|10750.3|10748.3|10748.8|10746.8|10753.3|10751.3|10746.3|10744.3|86
1613739600000|2021-02-19 13:00:00|10749.3|10747.3|10742.8|10740.8|10749.3|10747.3|10739.3|10737.3|141
1613739900000|2021-02-19 13:05:00|10742.3|10740.3|10739.8|10737.8|10746.3|10744.3|10739.3|10737.3|108
1613740200000|2021-02-19 13:10:00|10740.3|10738.3|10737.3|10735.3|10740.8|10738.8|10736.8|10734.8|110
1613740500000|2021-02-19 13:15:00|10737.8|10735.8|10739.8|10737.8|10740.3|10738.3|10737.8|10735.8|129
1613740800000|2021-02-19 13:20:00|10739.3|10737.3|10742.8|10740.8|10744.3|10742.3|10739.3|10737.3|89
1613741100000|2021-02-19 13:25:00|10742.3|10740.3|10750.3|10748.3|10751.3|10749.3|10742.3|10740.3|168
1613741400000|2021-02-19 13:30:00|10750.8|10748.8|10757.8|10755.8|10760.3|10758.3|10750.3|10748.3|349
1613741700000|2021-02-19 13:35:00|10758.3|10756.3|10760.8|10758.8|10761.3|10759.3|10754.3|10752.3|217
1613742000000|2021-02-19 13:40:00|10761.3|10759.3|10759.3|10757.3|10762.3|10760.3|10756.3|10754.3|175
1613742300000|2021-02-19 13:45:00|10759.8|10757.8|10775.3|10773.3|10775.8|10773.8|10759.3|10757.3|213
1613742600000|2021-02-19 13:50:00|10774.8|10772.8|10767.3|10765.3|10774.8|10772.8|10765.8|10763.8|335
1613742900000|2021-02-19 13:55:00|10766.8|10764.8|10770.3|10768.3|10770.3|10768.3|10764.3|10762.3|128
1613743200000|2021-02-19 14:00:00|10769.8|10767.8|10758.3|10756.3|10771.3|10769.3|10756.8|10754.8|227
1613743500000|2021-02-19 14:05:00|10757.8|10755.8|10753.3|10751.3|10759.3|10757.3|10751.3|10749.3|229
1613743800000|2021-02-19 14:10:00|10753.8|10751.8|10758.3|10756.3|10758.3|10756.3|10753.8|10751.8|68
1613744100000|2021-02-19 14:15:00|10757.8|10755.8|10753.8|10751.8|10757.8|10755.8|10752.8|10750.8|78
1613744400000|2021-02-19 14:20:00|10754.3|10752.3|10751.3|10749.3|10755.3|10753.3|10749.3|10747.3|85
1613744700000|2021-02-19 14:25:00|10750.8|10748.8|10743.8|10741.8|10752.3|10750.3|10743.3|10741.3|176
1613745000000|2021-02-19 14:30:00|10744.3|10742.3|10737.8|10735.8|10745.3|10743.3|10737.3|10735.3|524
1613745300000|2021-02-19 14:35:00|10737.3|10735.3|10735.3|10733.3|10745.3|10743.3|10734.3|10732.3|310
1613745600000|2021-02-19 14:40:00|10734.8|10732.8|10735.3|10733.3|10737.3|10735.3|10730.3|10728.3|454
1613745900000|2021-02-19 14:45:00|10734.3|10732.3|10729.3|10727.3|10737.8|10735.8|10726.3|10724.3|574
1613746200000|2021-02-19 14:50:00|10729.8|10727.8|10732.3|10730.3|10736.3|10734.3|10727.3|10725.3|183
1613746500000|2021-02-19 14:55:00|10732.8|10730.8|10726.8|10724.8|10732.8|10730.8|10726.3|10724.3|213
1613746800000|2021-02-19 15:00:00|10727.3|10725.3|10725.3|10723.3|10729.3|10727.3|10719.3|10717.3|317
1613747100000|2021-02-19 15:05:00|10724.8|10722.8|10721.8|10719.8|10726.3|10724.3|10719.3|10717.3|182
1613747400000|2021-02-19 15:10:00|10721.4|10719.4|10714.9|10712.9|10721.9|10719.9|10712.9|10710.9|257
1613747700000|2021-02-19 15:15:00|10714.4|10712.4|10714.4|10712.4|10720.9|10718.9|10713.4|10711.4|311
1613748000000|2021-02-19 15:20:00|10714.9|10712.9|10728.9|10726.9|10728.9|10726.9|10710.9|10708.9|262
1613748300000|2021-02-19 15:25:00|10728.4|10726.4|10724.9|10722.9|10731.9|10729.9|10724.9|10722.9|426
1613748600000|2021-02-19 15:30:00|10725.4|10723.4|10719.9|10717.9|10728.9|10726.9|10716.9|10714.9|223
1613748900000|2021-02-19 15:35:00|10719.4|10717.4|10725.4|10723.4|10725.9|10723.9|10718.4|10716.4|184
1613749200000|2021-02-19 15:40:00|10725.9|10723.9|10723.4|10721.4|10728.9|10726.9|10722.4|10720.4|307
1613749500000|2021-02-19 15:45:00|10723.9|10721.9|10715.4|10713.4|10724.4|10722.4|10712.9|10710.9|190
1613749800000|2021-02-19 15:50:00|10714.9|10712.9|10715.9|10713.9|10719.9|10717.9|10714.9|10712.9|650
1613750100000|2021-02-19 15:55:00|10716.4|10714.4|10718.4|10716.4|10720.9|10718.9|10712.4|10710.4|452
1613750400000|2021-02-19 16:00:00|10718.9|10716.9|10719.9|10717.9|10722.4|10720.4|10716.9|10714.9|243
1613750700000|2021-02-19 16:05:00|10719.4|10717.4|10729.4|10727.4|10729.9|10727.9|10719.4|10717.4|300
1613751000000|2021-02-19 16:10:00|10728.9|10726.9|10725.9|10723.9|10731.4|10729.4|10724.9|10722.9|271
1613751300000|2021-02-19 16:15:00|10726.4|10724.4|10721.9|10719.9|10726.9|10724.9|10718.4|10716.4|507
1613751600000|2021-02-19 16:20:00|10719.9|10717.9|10726.9|10724.9|10728.9|10726.9|10719.9|10717.9|512
1613751900000|2021-02-19 16:25:00|10727.4|10725.4|10715.9|10713.9|10733.4|10731.4|10715.9|10713.9|2800
1613752200000|2021-02-19 16:30:00|10713.9|10711.9|10707.9|10705.9|10719.9|10717.9|10706.9|10704.9|1655
1613752500000|2021-02-19 16:35:00|10708.4|10706.4|10705.4|10703.4|10709.9|10707.9|10703.9|10701.9|94
1613752800000|2021-02-19 16:40:00|10705.9|10703.9|10698.9|10696.9|10706.9|10704.9|10698.9|10696.9|106
1613753100000|2021-02-19 16:45:00|10699.4|10697.4|10701.9|10699.9|10704.9|10702.9|10699.4|10697.4|82
1613753400000|2021-02-19 16:50:00|10702.9|10700.9|10701.9|10699.9|10704.9|10702.9|10698.9|10696.9|99
1613753700000|2021-02-19 16:55:00|10702.4|10700.4|10700.4|10698.4|10704.9|10702.9|10697.9|10695.9|99
1613754000000|2021-02-19 17:00:00|10699.4|10697.4|10703.4|10701.4|10703.4|10701.4|10697.4|10695.4|36
1613754300000|2021-02-19 17:05:00|10702.9|10700.9|10698.9|10696.9|10705.9|10703.9|10697.9|10695.9|120
1613754600000|2021-02-19 17:10:00|10700.4|10698.4|10700.4|10698.4|10702.4|10700.4|10696.9|10694.9|27
1613754900000|2021-02-19 17:15:00|10699.9|10697.9|10698.9|10696.9|10703.4|10701.4|10698.4|10696.4|28
1613755200000|2021-02-19 17:20:00|10697.9|10695.9|10694.9|10692.9|10698.9|10696.9|10692.9|10690.9|57
1613755500000|2021-02-19 17:25:00|10694.4|10692.4|10698.4|10696.4|10700.4|10698.4|10694.4|10692.4|80
1613755800000|2021-02-19 17:30:00|10697.9|10695.9|10696.9|10694.9|10702.9|10700.9|10696.9|10694.9|2091
1613756100000|2021-02-19 17:35:00|10697.4|10695.4|10697.4|10695.4|10698.4|10696.4|10692.9|10690.9|37
1613756400000|2021-02-19 17:40:00|10696.9|10694.9|10698.9|10696.9|10699.4|10697.4|10693.9|10691.9|47
1613756700000|2021-02-19 17:45:00|10698.4|10696.4|10696.4|10694.4|10701.9|10699.9|10694.9|10692.9|10
1613757000000|2021-02-19 17:50:00|10695.9|10693.9|10693.4|10691.4|10698.4|10696.4|10690.9|10688.9|21
1613757300000|2021-02-19 17:55:00|10693.9|10691.9|10695.9|10693.9|10696.4|10694.4|10690.9|10688.9|23
1613757600000|2021-02-19 18:00:00|10696.4|10694.4|10695.9|10693.9|10699.4|10697.4|10692.4|10690.4|19
1613757900000|2021-02-19 18:05:00|10696.4|10694.4|10688.9|10686.9|10696.4|10694.4|10688.4|10686.4|19
1613758200000|2021-02-19 18:10:00|10689.4|10687.4|10691.4|10689.4|10694.4|10692.4|10689.4|10687.4|20
1613758500000|2021-02-19 18:15:00|10690.9|10688.9|10691.4|10689.4|10696.4|10694.4|10690.4|10688.4|16
1613758800000|2021-02-19 18:20:00|10690.9|10688.9|10699.4|10697.4|10699.4|10697.4|10690.4|10688.4|5
1613759100000|2021-02-19 18:25:00|10698.9|10696.9|10700.9|10698.9|10700.9|10698.9|10698.4|10696.4|8
1613759400000|2021-02-19 18:30:00|10700.4|10698.4|10696.4|10694.4|10700.4|10698.4|10694.4|10692.4|11
1613759700000|2021-02-19 18:35:00|10696.9|10694.9|10703.4|10701.4|10703.4|10701.4|10695.4|10693.4|15
1613760000000|2021-02-19 18:40:00|10703.9|10701.9|10706.9|10704.9|10706.9|10704.9|10702.4|10700.4|13
1613760300000|2021-02-19 18:45:00|10706.4|10704.4|10703.4|10701.4|10706.4|10704.4|10703.4|10701.4|13
1613760600000|2021-02-19 18:50:00|10702.9|10700.9|10704.9|10702.9|10706.4|10704.4|10700.4|10698.4|13
1613760900000|2021-02-19 18:55:00|10704.4|10702.4|10706.9|10704.9|10707.4|10705.4|10703.9|10701.9|10
1613761200000|2021-02-19 19:00:00|10706.4|10704.4|10704.4|10702.4|10707.9|10705.9|10704.4|10702.4|2
1613761500000|2021-02-19 19:05:00|10704.9|10702.9|10704.4|10702.4|10706.4|10704.4|10702.9|10700.9|5
1613761800000|2021-02-19 19:10:00|10704.9|10702.9|10705.4|10703.4|10705.9|10703.9|10703.4|10701.4|9
1613762100000|2021-02-19 19:15:00|10704.9|10702.9|10704.4|10702.4|10708.4|10706.4|10704.4|10702.4|23
1613762400000|2021-02-19 19:20:00|10703.9|10701.9|10696.4|10694.4|10703.9|10701.9|10695.9|10693.9|5
1613762700000|2021-02-19 19:25:00|10696.9|10694.9|10691.4|10689.4|10696.9|10694.9|10690.9|10688.9|9
1613763000000|2021-02-19 19:30:00|10691.9|10689.9|10695.9|10693.9|10696.9|10694.9|10691.4|10689.4|9
1613763300000|2021-02-19 19:35:00|10694.9|10692.9|10695.9|10693.9|10696.9|10694.9|10694.4|10692.4|2
1613763600000|2021-02-19 19:40:00|10695.4|10693.4|10697.9|10695.9|10698.4|10696.4|10694.4|10692.4|5
1613763900000|2021-02-19 19:45:00|10697.4|10695.4|10698.4|10696.4|10700.9|10698.9|10695.9|10693.9|8
1613764200000|2021-02-19 19:50:00|10697.9|10695.9|10698.4|10696.4|10699.9|10697.9|10696.4|10694.4|10
1613764500000|2021-02-19 19:55:00|10698.9|10696.9|10701.4|10699.4|10702.4|10700.4|10698.4|10696.4|1
1613764800000|2021-02-19 20:00:00|10700.9|10698.9|10703.4|10701.4|10703.9|10701.9|10700.4|10698.4|0
1613765100000|2021-02-19 20:05:00|10702.9|10700.9|10699.9|10697.9|10702.9|10700.9|10698.4|10696.4|10
1613765400000|2021-02-19 20:10:00|10699.4|10697.4|10705.9|10703.9|10710.4|10708.4|10699.4|10697.4|63
1613765700000|2021-02-19 20:15:00|10705.4|10703.4|10704.4|10702.4|10707.4|10705.4|10703.4|10701.4|16
1613766000000|2021-02-19 20:20:00|10704.9|10702.9|10702.4|10700.4|10704.9|10702.9|10700.9|10698.9|11
1613766300000|2021-02-19 20:25:00|10702.9|10700.9|10703.4|10701.4|10703.4|10701.4|10700.4|10698.4|10
1613766600000|2021-02-19 20:30:00|10702.9|10700.9|10703.4|10701.4|10705.9|10703.9|10700.9|10698.9|9
1613766900000|2021-02-19 20:35:00|10703.9|10701.9|10707.9|10705.9|10707.9|10705.9|10702.4|10700.4|3
1613767200000|2021-02-19 20:40:00|10706.9|10704.9|10698.9|10696.9|10706.9|10704.9|10698.9|10696.9|4
1613767500000|2021-02-19 20:45:00|10698.4|10696.4|10698.9|10696.9|10705.9|10703.9|10698.4|10696.4|51
1613767800000|2021-02-19 20:50:00|10699.4|10697.4|10695.9|10693.9|10699.9|10697.9|10693.9|10691.9|18
1613768100000|2021-02-19 20:55:00|10696.4|10694.4|10701.3|10695.3|10701.4|10696.9|10690.4|10688.4|84
1613768400000|2021-02-19 21:00:00|10701.2|10695.2|10699.8|10693.8|10703.7|10697.7|10696.3|10690.3|0
1613768700000|2021-02-19 21:05:00|10699.7|10693.7|10691|10685|10701|10695|10689.1|10683.1|0
1613769000000|2021-02-19 21:10:00|10691.1|10685.1|10693.9|10687.9|10697.1|10691.1|10689.5|10683.5|0
1613769300000|2021-02-19 21:15:00|10694|10688|10696.5|10690.5|10696.8|10690.8|10693.1|10687.1|0
1613769600000|2021-02-19 21:20:00|10696.8|10690.8|10695.9|10689.9|10697.2|10691.2|10695.7|10689.7|0
1613769900000|2021-02-19 21:25:00|10696.1|10690.1|10695.9|10689.9|10696.3|10690.3|10695.2|10689.2|0
1613770200000|2021-02-19 21:30:00|10696.2|10690.2|10694|10688|10696.2|10690.2|10691.7|10685.7|0
1613770500000|2021-02-19 21:35:00|10694.5|10688.5|10696|10690|10697.8|10691.8|10694|10688|0
1613770800000|2021-02-19 21:40:00|10695.9|10689.9|10696.5|10690.5|10697.8|10691.8|10692.2|10686.2|0
1613771100000|2021-02-19 21:45:00|10696.6|10690.6|10694|10688|10697.3|10691.3|10693.4|10687.4|0
1613771400000|2021-02-19 21:50:00|10693.9|10687.9|10694|10688|10694.5|10688.5|10691.2|10685.2|0
1613771700000|2021-02-19 21:55:00|10694.5|10688.5|10695.1|10689.1|10696.5|10690.5|10692.7|10686.7|0
1613948400000|2021-02-21 23:00:00|10711.9|10705.9|10717.9|10711.9|10720.5|10714.5|10709.8|10703.8|0
1613948700000|2021-02-21 23:05:00|10718.1|10712.1|10716.5|10710.5|10719.8|10713.8|10714.4|10708.4|0
1613949000000|2021-02-21 23:10:00|10716.4|10710.4|10708.4|10702.4|10716.5|10710.5|10706.3|10700.3|0
1613949300000|2021-02-21 23:15:00|10708.6|10702.6|10694.9|10688.9|10709.1|10703.1|10692.3|10686.3|0
1613949600000|2021-02-21 23:20:00|10695|10689|10695.9|10689.9|10696.4|10690.4|10694.3|10688.3|0
1613949900000|2021-02-21 23:25:00|10695.8|10689.8|10685.8|10679.8|10695.9|10689.9|10683.5|10677.5|0
1613950200000|2021-02-21 23:30:00|10685.9|10679.9|10693.6|10687.6|10695.1|10689.1|10685.9|10679.9|0
1613950500000|2021-02-21 23:35:00|10693.7|10687.7|10696.2|10690.2|10696.7|10690.7|10692.3|10686.3|0
1613950800000|2021-02-21 23:40:00|10696.1|10690.1|10694|10688|10696.1|10690.1|10692.3|10686.3|0
1613951100000|2021-02-21 23:45:00|10694.1|10688.1|10703.2|10697.2|10705.5|10699.5|10694.1|10688.1|0
1613951400000|2021-02-21 23:50:00|10703.1|10697.1|10701.1|10695.1|10704.7|10698.7|10701.1|10695.1|0
1613951700000|2021-02-21 23:55:00|10700.4|10694.4|10704.9|10698.9|10706.1|10700.1|10698.9|10692.9|0
1613952000000|2021-02-22 00:00:00|10705.6|10699.6|10708.5|10702.5|10709.5|10703.5|10703.8|10697.8|0
1613952300000|2021-02-22 00:05:00|10708.3|10702.3|10704|10698|10709.5|10703.5|10702.4|10696.4|0
1613952600000|2021-02-22 00:10:00|10703.9|10697.9|10709.5|10703.5|10710|10704|10703.7|10697.7|0
1613952900000|2021-02-22 00:15:00|10709.4|10703.4|10719.2|10713.2|10719.2|10713.2|10708.8|10702.8|0
1613953200000|2021-02-22 00:20:00|10719.1|10713.1|10718.8|10712.8|10721.4|10715.4|10716.4|10710.4|0
1613953500000|2021-02-22 00:25:00|10718.9|10712.9|10718.6|10712.6|10721.3|10715.3|10716.3|10710.3|0
1613953800000|2021-02-22 00:30:00|10718.5|10712.5|10725.8|10719.8|10726.1|10720.1|10718.4|10712.4|0
1613954100000|2021-02-22 00:35:00|10725.7|10719.7|10730.3|10724.3|10730.4|10724.4|10725.6|10719.6|0
1613954400000|2021-02-22 00:40:00|10730.2|10724.2|10732.3|10726.3|10732.4|10726.4|10729.9|10723.9|0
1613954700000|2021-02-22 00:45:00|10740.7|10734.7|10736.1|10730.1|10743|10737|10736|10730|0
1613955000000|2021-02-22 00:50:00|10736|10730|10738.3|10732.3|10738.5|10732.5|10735.9|10729.9|0
1613955300000|2021-02-22 00:55:00|10738.4|10732.4|10740.7|10734.7|10743|10737|10738.4|10732.4|0
1613955600000|2021-02-22 01:00:00|10732.5|10726.5|10739.6|10733.6|10739.8|10733.8|10732.4|10726.4|0
1613955900000|2021-02-22 01:05:00|10739.7|10733.7|10741.6|10735.6|10741.6|10735.6|10737.2|10731.2|0
1613956200000|2021-02-22 01:10:00|10741.5|10735.5|10737.4|10731.4|10741.7|10735.7|10737|10731|0
1613956500000|2021-02-22 01:15:00|10737.5|10731.5|10742.3|10736.3|10742.3|10736.3|10737.4|10731.4|0
1613956800000|2021-02-22 01:20:00|10742.4|10736.4|10743.5|10737.5|10744.7|10738.7|10740|10734|0
1613957100000|2021-02-22 01:25:00|10743.6|10737.6|10740|10734|10744.7|10738.7|10737.5|10731.5|0
1613957400000|2021-02-22 01:30:00|10739.9|10733.9|10732.8|10726.8|10739.9|10733.9|10732.7|10726.7|0
1613957700000|2021-02-22 01:35:00|10732.9|10726.9|10720.7|10714.7|10732.9|10726.9|10720.6|10714.6|0
1613958000000|2021-02-22 01:40:00|10720.6|10714.6|10718.3|10712.3|10725.5|10719.5|10718.3|10712.3|0
1613958300000|2021-02-22 01:45:00|10718.2|10712.2|10716.4|10710.4|10718.4|10712.4|10711.1|10705.1|0
1613958600000|2021-02-22 01:50:00|10716.5|10710.5|10713.6|10707.6|10721.1|10715.1|10711.2|10705.2|0
1613958900000|2021-02-22 01:55:00|10713.7|10707.7|10713.9|10707.9|10716.5|10710.5|10711.7|10705.7|0
1613959200000|2021-02-22 02:00:00|10713.8|10707.8|10716.5|10710.5|10716.5|10710.5|10711.6|10705.6|0
1613959500000|2021-02-22 02:05:00|10716.4|10710.4|10716.4|10710.4|10718.7|10712.7|10714|10708|0
1613959800000|2021-02-22 02:10:00|10716.3|10710.3|10721.3|10715.3|10723.5|10717.5|10714|10708|0
1613960100000|2021-02-22 02:15:00|10727.3|10721.3|10729.7|10723.7|10730.8|10724.8|10727.3|10721.3|0
1613960400000|2021-02-22 02:20:00|10730.1|10724.1|10727|10721|10730.8|10724.8|10727|10721|0
1613960700000|2021-02-22 02:25:00|10726.2|10720.2|10715|10709|10726.2|10720.2|10714.8|10708.8|0
1613961000000|2021-02-22 02:30:00|10706.6|10700.6|10704|10698|10709|10703|10703.9|10697.9|0
1613961300000|2021-02-22 02:35:00|10703.9|10697.9|10706.6|10700.6|10708.9|10702.9|10703.9|10697.9|0
1613961600000|2021-02-22 02:40:00|10706.5|10700.5|10699.2|10693.2|10706.7|10700.7|10696.7|10690.7|0
1613961900000|2021-02-22 02:45:00|10699.1|10693.1|10694|10688|10699.2|10693.2|10689.1|10683.1|0
1613962200000|2021-02-22 02:50:00|10693.9|10687.9|10691.4|10685.4|10696.2|10690.2|10689|10683|0
1613962500000|2021-02-22 02:55:00|10691.8|10685.8|10698.5|10692.5|10698.6|10692.6|10691.6|10685.6|0
1613962800000|2021-02-22 03:00:00|10698.1|10692.1|10698.6|10692.6|10698.6|10692.6|10696.2|10690.2|0
1613963100000|2021-02-22 03:05:00|10698.5|10692.5|10696.1|10690.1|10698.6|10692.6|10693.6|10687.6|0
1613963400000|2021-02-22 03:10:00|10696.2|10690.2|10698.5|10692.5|10698.6|10692.6|10693.6|10687.6|0
1613963700000|2021-02-22 03:15:00|10698.4|10692.4|10700.9|10694.9|10703.4|10697.4|10698.4|10692.4|0
1613964000000|2021-02-22 03:20:00|10701|10695|10700.8|10694.8|10701|10695|10696.2|10690.2|0
1613964300000|2021-02-22 03:25:00|10700.9|10694.9|10703.1|10697.1|10703.3|10697.3|10699.7|10693.7|0
1613964600000|2021-02-22 03:30:00|10702.8|10696.8|10689.2|10683.2|10702.8|10696.8|10686.7|10680.7|0
1613964900000|2021-02-22 03:35:00|10689.6|10683.6|10696.7|10690.7|10699.1|10693.1|10689.6|10683.6|0
1613965200000|2021-02-22 03:40:00|10696.8|10690.8|10699|10693|10699.2|10693.2|10694.3|10688.3|0
1613965500000|2021-02-22 03:45:00|10699.1|10693.1|10699.1|10693.1|10701.4|10695.4|10696.8|10690.8|0
1613965800000|2021-02-22 03:50:00|10699|10693|10696.6|10690.6|10699.1|10693.1|10694.3|10688.3|0
1613966100000|2021-02-22 03:55:00|10696.5|10690.5|10698.9|10692.9|10701.4|10695.4|10694.2|10688.2|0
1613966400000|2021-02-22 04:00:00|10699|10693|10699.3|10693.3|10701.6|10695.6|10699|10693|0
1613966700000|2021-02-22 04:05:00|10699.4|10693.4|10702.8|10696.8|10704.1|10698.1|10699.3|10693.3|0
1613967000000|2021-02-22 04:10:00|10703.2|10697.2|10703.9|10697.9|10704.1|10698.1|10701.6|10695.6|0
1613967300000|2021-02-22 04:15:00|10704|10698|10704.1|10698.1|10706.4|10700.4|10701.7|10695.7|0
1613967600000|2021-02-22 04:20:00|10704.2|10698.2|10701.8|10695.8|10706.4|10700.4|10701.8|10695.8|0
1613967900000|2021-02-22 04:25:00|10701.7|10695.7|10704|10698|10704.1|10698.1|10701.6|10695.6|0
1613968200000|2021-02-22 04:30:00|10704.1|10698.1|10708.8|10702.8|10708.8|10702.8|10704|10698|0
1613968500000|2021-02-22 04:35:00|10707.7|10701.7|10701.6|10695.6|10707.7|10701.7|10701.6|10695.6|0
1613968800000|2021-02-22 04:40:00|10701.5|10695.5|10696.8|10690.8|10701.5|10695.5|10696.8|10690.8|0
1613969100000|2021-02-22 04:45:00|10696.9|10690.9|10696.9|10690.9|10701.7|10695.7|10696.9|10690.9|0
1613969400000|2021-02-22 04:50:00|10697.3|10691.3|10698.1|10692.1|10699.4|10693.4|10696.9|10690.9|0
1613969700000|2021-02-22 04:55:00|10699.2|10693.2|10699.3|10693.3|10699.4|10693.4|10697.1|10691.1|0
1613970000000|2021-02-22 05:00:00|10699.4|10693.4|10697|10691|10701.9|10695.9|10696.9|10690.9|0
1613970300000|2021-02-22 05:05:00|10697.1|10691.1|10695.7|10689.7|10699.4|10693.4|10694.5|10688.5|0
1613970600000|2021-02-22 05:10:00|10695.3|10689.3|10692.3|10686.3|10697|10691|10692.3|10686.3|0
1613970900000|2021-02-22 05:15:00|10692.2|10686.2|10694.5|10688.5|10694.6|10688.6|10689.7|10683.7|0
1613971200000|2021-02-22 05:20:00|10693.4|10687.4|10699.5|10693.5|10701.8|10695.8|10692.2|10686.2|0
1613971500000|2021-02-22 05:25:00|10699.6|10693.6|10698.6|10692.6|10699.6|10693.6|10694.6|10688.6|0
1613971800000|2021-02-22 05:30:00|10699|10693|10699.6|10693.6|10704.6|10698.6|10699|10693|0
1613972100000|2021-02-22 05:35:00|10699.7|10693.7|10699.6|10693.6|10702.2|10696.2|10697.3|10691.3|0
1613972400000|2021-02-22 05:40:00|10699.5|10693.5|10694.7|10688.7|10699.7|10693.7|10694.7|10688.7|0
1613972700000|2021-02-22 05:45:00|10694.8|10688.8|10694.6|10688.6|10698.3|10692.3|10694.6|10688.6|0
1613973000000|2021-02-22 05:50:00|10693.8|10687.8|10692.3|10686.3|10694.6|10688.6|10692.2|10686.2|0
1613973300000|2021-02-22 05:55:00|10692.4|10686.4|10692.1|10686.1|10694.6|10688.6|10692.1|10686.1|0
1613973600000|2021-02-22 06:00:00|10692.2|10686.2|10692.3|10686.3|10694.5|10688.5|10689.5|10683.5|0
1613973900000|2021-02-22 06:05:00|10692.2|10686.2|10688.6|10682.6|10692.2|10686.2|10688.6|10682.6|0
1613974200000|2021-02-22 06:10:00|10688.2|10682.2|10687.5|10681.5|10694.6|10688.6|10687.5|10681.5|0
1613974500000|2021-02-22 06:15:00|10687.9|10681.9|10692.3|10686.3|10692.3|10686.3|10687.5|10681.5|0
1613974800000|2021-02-22 06:20:00|10692.2|10686.2|10689.9|10683.9|10692.3|10686.3|10689.8|10683.8|0
1613975100000|2021-02-22 06:25:00|10691|10685|10690|10684|10692.3|10686.3|10689.8|10683.8|0
1613975400000|2021-02-22 06:30:00|10689.9|10683.9|10692.6|10686.6|10697.2|10691.2|10689.9|10683.9|0
1613975700000|2021-02-22 06:35:00|10693|10687|10699.4|10693.4|10699.5|10693.5|10692.7|10686.7|0
1613976000000|2021-02-22 06:40:00|10699.5|10693.5|10698.7|10692.7|10699.8|10693.8|10697.2|10691.2|0
1613976300000|2021-02-22 06:45:00|10698.6|10692.6|10701|10695|10701.1|10695.1|10697.4|10691.4|0
1613976600000|2021-02-22 06:50:00|10700.6|10694.6|10699.7|10693.7|10702.1|10696.1|10699.6|10693.6|0
1613976900000|2021-02-22 06:55:00|10699.6|10693.6|10695.2|10689.2|10699.8|10693.8|10695.2|10689.2|0
1613977200000|2021-02-22 07:00:00|10683.9|10681.9|10686.9|10684.9|10688.9|10686.9|10678.9|10676.9|83
1613977500000|2021-02-22 07:05:00|10687.4|10685.4|10671.4|10669.4|10687.4|10685.4|10671.4|10669.4|177
1613977800000|2021-02-22 07:10:00|10671.9|10669.9|10671.4|10669.4|10672.4|10670.4|10668.4|10666.4|54
1613978100000|2021-02-22 07:15:00|10670.9|10668.9|10661.4|10659.4|10671.4|10669.4|10661.4|10659.4|97
1613978400000|2021-02-22 07:20:00|10660.9|10658.9|10666.4|10664.4|10668.9|10666.9|10658.4|10656.4|42
1613978700000|2021-02-22 07:25:00|10666.9|10664.9|10669.9|10667.9|10673.4|10671.4|10665.9|10663.9|46
1613979000000|2021-02-22 07:30:00|10669.4|10667.4|10673.4|10671.4|10675.4|10673.4|10666.9|10664.9|27
1613979300000|2021-02-22 07:35:00|10672.9|10670.9|10675.4|10673.4|10676.9|10674.9|10671.9|10669.9|54
1613979600000|2021-02-22 07:40:00|10674.9|10672.9|10677.4|10675.4|10678.9|10676.9|10669.9|10667.9|78
1613979900000|2021-02-22 07:45:00|10677.9|10675.9|10674.4|10672.4|10677.9|10675.9|10669.9|10667.9|48
1613980200000|2021-02-22 07:50:00|10674.9|10672.9|10677.4|10675.4|10678.4|10676.4|10671.9|10669.9|53
1613980500000|2021-02-22 07:55:00|10675.9|10673.9|10687.4|10685.4|10687.4|10685.4|10675.4|10673.4|98
1613980800000|2021-02-22 08:00:00|10686.9|10684.9|10629.4|10627.4|10690.4|10688.4|10614.4|10612.4|1491
1613981100000|2021-02-22 08:05:00|10627.4|10625.4|10650.4|10648.4|10653.4|10651.4|10614.9|10612.9|947
1613981400000|2021-02-22 08:10:00|10650.9|10648.9|10628.4|10626.4|10650.9|10648.9|10621.4|10619.4|368
1613981700000|2021-02-22 08:15:00|10628.9|10626.9|10624.9|10622.9|10632.4|10630.4|10614.9|10612.9|575
1613982000000|2021-02-22 08:20:00|10625.4|10623.4|10621.9|10619.9|10640.4|10638.4|10612.9|10610.9|699
1613982300000|2021-02-22 08:25:00|10621.4|10619.4|10618.4|10616.4|10630.9|10628.9|10611.4|10609.4|486
1613982600000|2021-02-22 08:30:00|10617.9|10615.9|10616.4|10614.4|10621.4|10619.4|10611.4|10609.4|306
1613982900000|2021-02-22 08:35:00|10615.9|10613.9|10627.9|10625.9|10630.4|10628.4|10611.4|10609.4|407
1613983200000|2021-02-22 08:40:00|10628.8|10626.8|10628.8|10626.8|10632.8|10630.8|10612.8|10610.8|473
1613983500000|2021-02-22 08:45:00|10629.3|10627.3|10623.8|10621.8|10630.8|10628.8|10617.3|10615.3|221
1613983800000|2021-02-22 08:50:00|10623.3|10621.3|10620.3|10618.3|10627.3|10625.3|10612.3|10610.3|266
1613984100000|2021-02-22 08:55:00|10620.8|10618.8|10623.3|10621.3|10624.8|10622.8|10614.3|10612.3|299
1613984400000|2021-02-22 09:00:00|10623.8|10621.8|10635.3|10633.3|10636.8|10634.8|10621.3|10619.3|383
1613984700000|2021-02-22 09:05:00|10634.8|10632.8|10635.8|10633.8|10637.8|10635.8|10622.3|10620.3|300
1613985000000|2021-02-22 09:10:00|10636.3|10634.3|10642.3|10640.3|10647.3|10645.3|10635.8|10633.8|353
1613985300000|2021-02-22 09:15:00|10642.8|10640.8|10652.3|10650.3|10655.3|10653.3|10640.8|10638.8|253
1613985600000|2021-02-22 09:20:00|10652.8|10650.8|10653.3|10651.3|10655.3|10653.3|10648.8|10646.8|291
1613985900000|2021-02-22 09:25:00|10652.8|10650.8|10649.8|10647.8|10657.3|10655.3|10648.3|10646.3|197
1613986200000|2021-02-22 09:30:00|10650.8|10648.8|10641.3|10639.3|10655.8|10653.8|10638.8|10636.8|298
1613986500000|2021-02-22 09:35:00|10641.8|10639.8|10637.3|10635.3|10641.8|10639.8|10633.3|10631.3|174
1613986800000|2021-02-22 09:40:00|10637.8|10635.8|10636.8|10634.8|10639.3|10637.3|10631.8|10629.8|204
1613987100000|2021-02-22 09:45:00|10637.3|10635.3|10652.8|10650.8|10653.8|10651.8|10635.3|10633.3|242
1613987400000|2021-02-22 09:50:00|10653.3|10651.3|10657.8|10655.8|10657.8|10655.8|10651.3|10649.3|234
1613987700000|2021-02-22 09:55:00|10657.3|10655.3|10660.8|10658.8|10661.3|10659.3|10653.8|10651.8|355
1613988000000|2021-02-22 10:00:00|10660.3|10658.3|10670.3|10668.3|10670.8|10668.8|10659.3|10657.3|441
1613988300000|2021-02-22 10:05:00|10670.8|10668.8|10665.8|10663.8|10671.8|10669.8|10665.8|10663.8|220
1613988600000|2021-02-22 10:10:00|10666.3|10664.3|10671.3|10669.3|10672.3|10670.3|10662.8|10660.8|295
1613988900000|2021-02-22 10:15:00|10671.8|10669.8|10674.3|10672.3|10678.8|10676.8|10670.8|10668.8|299
1613989200000|2021-02-22 10:20:00|10674.8|10672.8|10686.3|10684.3|10686.3|10684.3|10674.8|10672.8|183
1613989500000|2021-02-22 10:25:00|10685.8|10683.8|10685.3|10683.3|10691.8|10689.8|10683.8|10681.8|247
1613989800000|2021-02-22 10:30:00|10685.8|10683.8|10688.3|10686.3|10689.3|10687.3|10685.3|10683.3|99
1613990100000|2021-02-22 10:35:00|10688.8|10686.8|10688.3|10686.3|10691.8|10689.8|10684.8|10682.8|137
1613990400000|2021-02-22 10:40:00|10688.8|10686.8|10689.8|10687.8|10691.3|10689.3|10686.3|10684.3|134
1613990700000|2021-02-22 10:45:00|10690.3|10688.3|10696.3|10694.3|10699.8|10697.8|10689.8|10687.8|223
1613991000000|2021-02-22 10:50:00|10696.8|10694.8|10692.8|10690.8|10700.8|10698.8|10692.8|10690.8|156
1613991300000|2021-02-22 10:55:00|10693.3|10691.3|10693.3|10691.3|10695.8|10693.8|10690.8|10688.8|120
1613991600000|2021-02-22 11:00:00|10693.8|10691.8|10702.3|10700.3|10702.8|10700.8|10693.3|10691.3|214
1613991900000|2021-02-22 11:05:00|10702.8|10700.8|10700.8|10698.8|10705.3|10703.3|10699.8|10697.8|131
1613992200000|2021-02-22 11:10:00|10701.3|10699.3|10699.3|10697.3|10703.3|10701.3|10698.8|10696.8|106
1613992500000|2021-02-22 11:15:00|10699.8|10697.8|10707.3|10705.3|10707.3|10705.3|10699.3|10697.3|99
1613992800000|2021-02-22 11:20:00|10707.8|10705.8|10709.3|10707.3|10710.8|10708.8|10702.8|10700.8|138
1613993100000|2021-02-22 11:25:00|10709.8|10707.8|10693.8|10691.8|10710.8|10708.8|10692.3|10690.3|110
1613993400000|2021-02-22 11:30:00|10694.8|10692.8|10694.8|10692.8|10697.8|10695.8|10693.3|10691.3|137
1613993700000|2021-02-22 11:35:00|10694.3|10692.3|10693.3|10691.3|10694.8|10692.8|10689.8|10687.8|127
1613994000000|2021-02-22 11:40:00|10692.8|10690.8|10691.8|10689.8|10693.8|10691.8|10690.3|10688.3|96
1613994300000|2021-02-22 11:45:00|10691.3|10689.3|10686.8|10684.8|10692.8|10690.8|10684.8|10682.8|120
1613994600000|2021-02-22 11:50:00|10686.3|10684.3|10688.3|10686.3|10689.3|10687.3|10686.3|10684.3|90
1613994900000|2021-02-22 11:55:00|10687.8|10685.8|10693.3|10691.3|10693.8|10691.8|10687.8|10685.8|82
1613995200000|2021-02-22 12:00:00|10692.8|10690.8|10691.8|10689.8|10696.8|10694.8|10690.8|10688.8|204
1613995500000|2021-02-22 12:05:00|10691.3|10689.3|10686.3|10684.3|10691.8|10689.8|10684.3|10682.3|140
1613995800000|2021-02-22 12:10:00|10685.8|10683.8|10679.8|10677.8|10687.3|10685.3|10677.3|10675.3|219
1613996100000|2021-02-22 12:15:00|10680.3|10678.3|10677.3|10675.3|10681.8|10679.8|10676.8|10674.8|80
1613996400000|2021-02-22 12:20:00|10676.8|10674.8|10671.3|10669.3|10677.3|10675.3|10670.8|10668.8|215
1613996700000|2021-02-22 12:25:00|10671.8|10669.8|10671.3|10669.3|10673.8|10671.8|10670.8|10668.8|61
1613997000000|2021-02-22 12:30:00|10671.8|10669.8|10666.8|10664.8|10672.3|10670.3|10666.8|10664.8|160
1613997300000|2021-02-22 12:35:00|10666.3|10664.3|10661.8|10659.8|10667.8|10665.8|10659.8|10657.8|141
1613997600000|2021-02-22 12:40:00|10662.3|10660.3|10658.8|10656.8|10663.8|10661.8|10658.8|10656.8|69
1613997900000|2021-02-22 12:45:00|10659.3|10657.3|10657.8|10655.8|10660.8|10658.8|10654.8|10652.8|115
1613998200000|2021-02-22 12:50:00|10657.3|10655.3|10655.3|10653.3|10657.3|10655.3|10653.3|10651.3|96
1613998500000|2021-02-22 12:55:00|10654.8|10652.8|10657.3|10655.3|10657.3|10655.3|10654.3|10652.3|70
1613998800000|2021-02-22 13:00:00|10658.3|10656.3|10666.3|10664.3|10666.8|10664.8|10657.3|10655.3|126
1613999100000|2021-02-22 13:05:00|10665.8|10663.8|10659.3|10657.3|10668.3|10666.3|10658.8|10656.8|170
1613999400000|2021-02-22 13:10:00|10658.8|10656.8|10660.8|10658.8|10660.8|10658.8|10655.8|10653.8|133
1613999700000|2021-02-22 13:15:00|10660.3|10658.3|10658.8|10656.8|10663.8|10661.8|10658.3|10656.3|110
1614000000000|2021-02-22 13:20:00|10659.3|10657.3|10659.8|10657.8|10660.8|10658.8|10654.3|10652.3|85
1614000300000|2021-02-22 13:25:00|10660.3|10658.3|10666.3|10664.3|10666.3|10664.3|10658.3|10656.3|90
1614000600000|2021-02-22 13:30:00|10666.8|10664.8|10680.3|10678.3|10681.3|10679.3|10666.8|10664.8|222
1614000900000|2021-02-22 13:35:00|10680.8|10678.8|10687.8|10685.8|10688.3|10686.3|10680.8|10678.8|176
1614001200000|2021-02-22 13:40:00|10688.3|10686.3|10689.8|10687.8|10694.8|10692.8|10687.3|10685.3|161
1614001500000|2021-02-22 13:45:00|10689.3|10687.3|10695.3|10693.3|10696.3|10694.3|10689.3|10687.3|215
1614001800000|2021-02-22 13:50:00|10695.8|10693.8|10701.3|10699.3|10702.8|10700.8|10694.8|10692.8|221
1614002100000|2021-02-22 13:55:00|10700.8|10698.8|10694.8|10692.8|10703.3|10701.3|10694.3|10692.3|179
1614002400000|2021-02-22 14:00:00|10695.3|10693.3|10688.8|10686.8|10697.3|10695.3|10686.8|10684.8|223
1614002700000|2021-02-22 14:05:00|10688.3|10686.3|10688.3|10686.3|10691.3|10689.3|10685.8|10683.8|81
1614003000000|2021-02-22 14:10:00|10687.8|10685.8|10686.3|10684.3|10689.3|10687.3|10682.8|10680.8|111
1614003300000|2021-02-22 14:15:00|10686.8|10684.8|10685.8|10683.8|10692.3|10690.3|10680.3|10678.3|335
1614003600000|2021-02-22 14:20:00|10686.3|10684.3|10683.3|10681.3|10690.3|10688.3|10682.8|10680.8|127
1614003900000|2021-02-22 14:25:00|10682.8|10680.8|10692.8|10690.8|10693.3|10691.3|10681.3|10679.3|209
1614004200000|2021-02-22 14:30:00|10692.3|10690.3|10685.8|10683.8|10694.3|10692.3|10679.3|10677.3|447
1614004500000|2021-02-22 14:35:00|10686.3|10684.3|10688.8|10686.8|10698.3|10696.3|10684.3|10682.3|410
1614004800000|2021-02-22 14:40:00|10688.3|10686.3|10695.8|10693.8|10696.3|10694.3|10681.3|10679.3|309
1614005100000|2021-02-22 14:45:00|10696.3|10694.3|10698.8|10696.8|10700.3|10698.3|10692.3|10690.3|479
1614005400000|2021-02-22 14:50:00|10699.3|10697.3|10699.8|10697.8|10703.3|10701.3|10695.3|10693.3|259
1614005700000|2021-02-22 14:55:00|10700.3|10698.3|10701.8|10699.8|10702.8|10700.8|10696.3|10694.3|221
1614006000000|2021-02-22 15:00:00|10701.3|10699.3|10710.8|10708.8|10711.3|10709.3|10701.3|10699.3|413
1614006300000|2021-02-22 15:05:00|10710.3|10708.3|10702.3|10700.3|10712.3|10710.3|10699.8|10697.8|280
1614006600000|2021-02-22 15:10:00|10701.5|10699.5|10700|10698|10704|10702|10698|10696|206
1614006900000|2021-02-22 15:15:00|10699.5|10697.5|10692.5|10690.5|10700|10698|10689.5|10687.5|344
1614007200000|2021-02-22 15:20:00|10693|10691|10699|10697|10700.5|10698.5|10692|10690|291
1614007500000|2021-02-22 15:25:00|10698.5|10696.5|10704|10702|10704.5|10702.5|10697.5|10695.5|240
1614007800000|2021-02-22 15:30:00|10703.5|10701.5|10708|10706|10708|10706|10700.5|10698.5|320
1614008100000|2021-02-22 15:35:00|10708.5|10706.5|10716|10714|10717.5|10715.5|10706.5|10704.5|292
1614008400000|2021-02-22 15:40:00|10715.5|10713.5|10716.5|10714.5|10718|10716|10709|10707|259
1614008700000|2021-02-22 15:45:00|10716|10714|10713.5|10711.5|10717|10715|10711|10709|232
1614009000000|2021-02-22 15:50:00|10714|10712|10704.5|10702.5|10714.5|10712.5|10702|10700|424
1614009300000|2021-02-22 15:55:00|10704|10702|10706|10704|10707.5|10705.5|10700|10698|252
1614009600000|2021-02-22 16:00:00|10705.5|10703.5|10701.5|10699.5|10708.5|10706.5|10699.5|10697.5|370
1614009900000|2021-02-22 16:05:00|10701|10699|10704.5|10702.5|10705|10703|10697.5|10695.5|437
1614010200000|2021-02-22 16:10:00|10705.5|10703.5|10707|10705|10707.5|10705.5|10699.5|10697.5|640
1614010500000|2021-02-22 16:15:00|10707.5|10705.5|10713.5|10711.5|10715.5|10713.5|10705|10703|1050
1614010800000|2021-02-22 16:20:00|10713|10711|10707|10705|10718.5|10716.5|10707|10705|901
1614011100000|2021-02-22 16:25:00|10707.5|10705.5|10699.5|10697.5|10708.5|10706.5|10697.5|10695.5|1640
1614011400000|2021-02-22 16:30:00|10700.5|10698.5|10693.5|10691.5|10702.5|10700.5|10692|10690|952
1614011700000|2021-02-22 16:35:00|10694|10692|10700|10698|10703|10701|10693.5|10691.5|196
1614012000000|2021-02-22 16:40:00|10700.5|10698.5|10697.5|10695.5|10703.5|10701.5|10693.5|10691.5|108
1614012300000|2021-02-22 16:45:00|10696.5|10694.5|10693.5|10691.5|10699|10697|10691.5|10689.5|125
1614012600000|2021-02-22 16:50:00|10694|10692|10689.5|10687.5|10697.5|10695.5|10688|10686|1069
1614012900000|2021-02-22 16:55:00|10690|10688|10691.5|10689.5|10693|10691|10688|10686|64
1614013200000|2021-02-22 17:00:00|10692|10690|10690|10688|10693|10691|10687.5|10685.5|53
1614013500000|2021-02-22 17:05:00|10690.5|10688.5|10690|10688|10691|10689|10686.5|10684.5|6022
1614013800000|2021-02-22 17:10:00|10689.5|10687.5|10696|10694|10696.5|10694.5|10688|10686|106
1614014100000|2021-02-22 17:15:00|10696.5|10694.5|10693|10691|10696.5|10694.5|10691.5|10689.5|127
1614014400000|2021-02-22 17:20:00|10692.5|10690.5|10692.5|10690.5|10696|10694|10692|10690|28
1614014700000|2021-02-22 17:25:00|10692|10690|10696|10694|10698.5|10696.5|10690.5|10688.5|35
1614015000000|2021-02-22 17:30:00|10696.5|10694.5|10698.5|10696.5|10699.5|10697.5|10693|10691|9
1614015300000|2021-02-22 17:35:00|10698|10696|10698.5|10696.5|10700|10698|10696|10694|25
1614015600000|2021-02-22 17:40:00|10698|10696|10698|10696|10699.5|10697.5|10696.5|10694.5|3
1614015900000|2021-02-22 17:45:00|10697.5|10695.5|10696.5|10694.5|10698|10696|10696.5|10694.5|2
1614016200000|2021-02-22 17:50:00|10697|10695|10696.5|10694.5|10698|10696|10695.5|10693.5|8
1614016500000|2021-02-22 17:55:00|10696|10694|10697.5|10695.5|10699.5|10697.5|10696|10694|28
1614016800000|2021-02-22 18:00:00|10697|10695|10696.5|10694.5|10699|10697|10696.5|10694.5|7
1614017100000|2021-02-22 18:05:00|10697|10695|10696.5|10694.5|10698|10696|10696.5|10694.5|3
1614017400000|2021-02-22 18:10:00|10697|10695|10697|10695|10698.5|10696.5|10694.5|10692.5|21
1614017700000|2021-02-22 18:15:00|10696.5|10694.5|10698.5|10696.5|10699.5|10697.5|10696.5|10694.5|8
1614018000000|2021-02-22 18:20:00|10699|10697|10700.5|10698.5|10703.5|10701.5|10699|10697|20
1614018300000|2021-02-22 18:25:00|10701|10699|10704.5|10702.5|10705|10703|10700.5|10698.5|13
1614018600000|2021-02-22 18:30:00|10705|10703|10704|10702|10705.5|10703.5|10703.5|10701.5|32
1614018900000|2021-02-22 18:35:00|10704.5|10702.5|10704|10702|10705|10703|10704|10702|3
1614019200000|2021-02-22 18:40:00|10704.5|10702.5|10704.5|10702.5|10705|10703|10703.5|10701.5|2
1614019500000|2021-02-22 18:45:00|10705|10703|10704|10702|10706|10704|10703.5|10701.5|6
1614019800000|2021-02-22 18:50:00|10704.5|10702.5|10705.5|10703.5|10705.5|10703.5|10703.5|10701.5|5
1614020100000|2021-02-22 18:55:00|10706|10704|10702|10700|10707|10705|10701.5|10699.5|6
1614020400000|2021-02-22 19:00:00|10702.5|10700.5|10701.5|10699.5|10703.5|10701.5|10701.5|10699.5|12
1614020700000|2021-02-22 19:05:00|10702|10700|10701|10699|10703|10701|10700.5|10698.5|10
1614021000000|2021-02-22 19:10:00|10701.5|10699.5|10698.5|10696.5|10702|10700|10698|10696|3
1614021300000|2021-02-22 19:15:00|10699|10697|10697|10695|10700|10698|10696.5|10694.5|17
1614021600000|2021-02-22 19:20:00|10696.5|10694.5|10697.5|10695.5|10697.5|10695.5|10696.5|10694.5|7
1614021900000|2021-02-22 19:25:00|10697|10695|10699|10697|10699.5|10697.5|10696.5|10694.5|6
1614022200000|2021-02-22 19:30:00|10698.5|10696.5|10698|10696|10699|10697|10697|10695|14
1614022500000|2021-02-22 19:35:00|10698.5|10696.5|10698.5|10696.5|10699.5|10697.5|10698.5|10696.5|2
1614022800000|2021-02-22 19:40:00|10698|10696|10699.5|10697.5|10699.5|10697.5|10697.5|10695.5|0
1614023100000|2021-02-22 19:45:00|10700|10698|10697|10695|10700|10698|10697|10695|7
1614023400000|2021-02-22 19:50:00|10697.5|10695.5|10696.5|10694.5|10698.5|10696.5|10696.5|10694.5|7
1614023700000|2021-02-22 19:55:00|10697|10695|10697|10695|10698|10696|10696.5|10694.5|3
1614024000000|2021-02-22 20:00:00|10697.5|10695.5|10694|10692|10697.5|10695.5|10693|10691|16
1614024300000|2021-02-22 20:05:00|10693.5|10691.5|10693|10691|10694.5|10692.5|10692|10690|5
1614024600000|2021-02-22 20:10:00|10693.5|10691.5|10691.5|10689.5|10694|10692|10690|10688|29
1614024900000|2021-02-22 20:15:00|10691|10689|10692|10690|10693.5|10691.5|10690.5|10688.5|15
1614025200000|2021-02-22 20:20:00|10692.5|10690.5|10691.5|10689.5|10693.5|10691.5|10691|10689|9
1614025500000|2021-02-22 20:25:00|10691|10689|10688|10686|10691.5|10689.5|10687.5|10685.5|30
1614025800000|2021-02-22 20:30:00|10687.5|10685.5|10689.5|10687.5|10690.5|10688.5|10687.5|10685.5|19
1614026100000|2021-02-22 20:35:00|10690|10688|10684.5|10682.5|10690.5|10688.5|10684|10682|35
1614026400000|2021-02-22 20:40:00|10684|10682|10683|10681|10686|10684|10682.5|10680.5|23
1614026700000|2021-02-22 20:45:00|10683.5|10681.5|10679|10677|10686.5|10684.5|10678|10676|52
1614027000000|2021-02-22 20:50:00|10678.5|10676.5|10674|10672|10679.5|10677.5|10670|10668|24
1614027300000|2021-02-22 20:55:00|10673.5|10671.5|10668.6|10662.6|10675.5|10673.5|10665.5|10660.1|60
1614027600000|2021-02-22 21:00:00|10668.5|10662.5|10674.7|10668.7|10680|10674|10668.4|10662.4|0
1614027900000|2021-02-22 21:05:00|10674.6|10668.6|10674.7|10668.7|10675.7|10669.7|10670.3|10664.3|0
1614028200000|2021-02-22 21:10:00|10674.8|10668.8|10673.1|10667.1|10676.7|10670.7|10671.9|10665.9|0
1614028500000|2021-02-22 21:15:00|10672.9|10666.9|10673.5|10667.5|10674.2|10668.2|10672.7|10666.7|0
1614028800000|2021-02-22 21:20:00|10673.7|10667.7|10672.4|10666.4|10673.7|10667.7|10672.2|10666.2|0
1614029100000|2021-02-22 21:25:00|10672.9|10666.9|10672.9|10666.9|10673.5|10667.5|10672.4|10666.4|0
1614029400000|2021-02-22 21:30:00|10672.8|10666.8|10677.5|10671.5|10679.8|10673.8|10672.1|10666.1|0
1614029700000|2021-02-22 21:35:00|10677.6|10671.6|10676.5|10670.5|10679.8|10673.8|10676.5|10670.5|0
1614030000000|2021-02-22 21:40:00|10676.6|10670.6|10673.2|10667.2|10677.5|10671.5|10673.2|10667.2|0
1614030300000|2021-02-22 21:45:00|10673.3|10667.3|10677.5|10671.5|10677.5|10671.5|10673.2|10667.2|0
1614030600000|2021-02-22 21:50:00|10677.4|10671.4|10676|10670|10678.8|10672.8|10673.7|10667.7|0
1614030900000|2021-02-22 21:55:00|10675.9|10669.9|10677.1|10671.1|10678.2|10672.2|10674.4|10668.4|0
1614031200000|2021-02-22 22:00:00|10676.9|10670.9|10676|10670|10676.9|10670.9|10675.2|10669.2|0
1614031500000|2021-02-22 22:05:00|10675.6|10669.6|10676.3|10670.3|10676.5|10670.5|10675.2|10669.2|0
1614031800000|2021-02-22 22:10:00|10675.6|10669.6|10676.1|10670.1|10676.5|10670.5|10675.6|10669.6|0
1614032100000|2021-02-22 22:15:00|10675.6|10669.6|10675.2|10669.2|10675.8|10669.8|10673.9|10667.9|0
1614032400000|2021-02-22 22:20:00|10675.6|10669.6|10676.1|10670.1|10676.5|10670.5|10675.4|10669.4|0
1614032700000|2021-02-22 22:25:00|10675.8|10669.8|10675.6|10669.6|10675.8|10669.8|10675.6|10669.6|0
1614033000000|2021-02-22 22:30:00|10675.8|10669.8|10675.6|10669.6|10675.8|10669.8|10675.2|10669.2|0
1614033300000|2021-02-22 22:35:00|10675.8|10669.8|10675.4|10669.4|10676.1|10670.1|10674.1|10668.1|0
1614033600000|2021-02-22 22:40:00|10675.8|10669.8|10675|10669|10675.8|10669.8|10674.6|10668.6|0
1614033900000|2021-02-22 22:45:00|10675.2|10669.2|10675.6|10669.6|10675.8|10669.8|10675|10669|0
1614034200000|2021-02-22 22:50:00|10675.2|10669.2|10675|10669|10675.6|10669.6|10674.8|10668.8|0
1614034500000|2021-02-22 22:55:00|10674.3|10668.3|10675.8|10669.8|10676.1|10670.1|10674.3|10668.3|0
1614034800000|2021-02-22 23:00:00|10676|10670|10686.1|10680.1|10686.9|10680.9|10676|10670|0
1614035100000|2021-02-22 23:05:00|10686|10680|10687.4|10681.4|10688.4|10682.4|10684.1|10678.1|0
1614035400000|2021-02-22 23:10:00|10687.5|10681.5|10687.7|10681.7|10690.2|10684.2|10687.2|10681.2|0
1614035700000|2021-02-22 23:15:00|10687.8|10681.8|10687.2|10681.2|10688.2|10682.2|10686.4|10680.4|0
1614036000000|2021-02-22 23:20:00|10687.7|10681.7|10689.2|10683.2|10691|10685|10687.7|10681.7|0
1614036300000|2021-02-22 23:25:00|10689.3|10683.3|10691.5|10685.5|10691.5|10685.5|10689.2|10683.2|0
1614036600000|2021-02-22 23:30:00|10691.4|10685.4|10681.6|10675.6|10691.6|10685.6|10681.1|10675.1|0
1614036900000|2021-02-22 23:35:00|10681.4|10675.4|10686|10680|10687.2|10681.2|10681.4|10675.4|0
1614037200000|2021-02-22 23:40:00|10685.9|10679.9|10687.5|10681.5|10687.8|10681.8|10683.9|10677.9|0
1614037500000|2021-02-22 23:45:00|10687.3|10681.3|10684.5|10678.5|10687.8|10681.8|10684|10678|0
1614037800000|2021-02-22 23:50:00|10684.6|10678.6|10684.5|10678.5|10685.5|10679.5|10682.4|10676.4|0
1614038100000|2021-02-22 23:55:00|10684.4|10678.4|10680.1|10674.1|10684.5|10678.5|10677.3|10671.3|0
1614038400000|2021-02-23 00:00:00|10680.2|10674.2|10670.2|10664.2|10682.4|10676.4|10669.2|10663.2|0
1614038700000|2021-02-23 00:05:00|10670.3|10664.3|10662.7|10656.7|10672.5|10666.5|10662.7|10656.7|0
1614039000000|2021-02-23 00:10:00|10662.8|10656.8|10665.4|10659.4|10668.1|10662.1|10657.7|10651.7|0
1614039300000|2021-02-23 00:15:00|10665.5|10659.5|10670.2|10664.2|10674.8|10668.8|10665.4|10659.4|0
1614039600000|2021-02-23 00:20:00|10670.1|10664.1|10675.7|10669.7|10678.1|10672.1|10670.1|10664.1|0
1614039900000|2021-02-23 00:25:00|10675.8|10669.8|10678|10672|10680.3|10674.3|10675.6|10669.6|0
1614040200000|2021-02-23 00:30:00|10677.9|10671.9|10675.4|10669.4|10677.9|10671.9|10673.3|10667.3|0
1614040500000|2021-02-23 00:35:00|10675.5|10669.5|10678.2|10672.2|10680.5|10674.5|10675.4|10669.4|0
1614040800000|2021-02-23 00:40:00|10678.1|10672.1|10680.6|10674.6|10680.6|10674.6|10675.9|10669.9|0
1614041100000|2021-02-23 00:45:00|10680.5|10674.5|10678.1|10672.1|10680.6|10674.6|10678.1|10672.1|0
1614041400000|2021-02-23 00:50:00|10678.5|10672.5|10675.6|10669.6|10679.2|10673.2|10675.5|10669.5|0
1614041700000|2021-02-23 00:55:00|10675.5|10669.5|10669.4|10663.4|10675.6|10669.6|10668.1|10662.1|0
1614042000000|2021-02-23 01:00:00|10669.7|10663.7|10670.6|10664.6|10673.1|10667.1|10668.1|10662.1|0
1614042300000|2021-02-23 01:05:00|10670.7|10664.7|10672.9|10666.9|10675.5|10669.5|10670.6|10664.6|0
1614042600000|2021-02-23 01:10:00|10673|10667|10674.2|10668.2|10675.4|10669.4|10670.6|10664.6|0
1614042900000|2021-02-23 01:15:00|10674.1|10668.1|10677.7|10671.7|10677.8|10671.8|10670.5|10664.5|0
1614043200000|2021-02-23 01:20:00|10677.3|10671.3|10680.3|10674.3|10682.7|10676.7|10676.6|10670.6|0
1614043500000|2021-02-23 01:25:00|10680.4|10674.4|10685.4|10679.4|10685.5|10679.5|10680.3|10674.3|0
1614043800000|2021-02-23 01:30:00|10685.5|10679.5|10685.9|10679.9|10693.1|10687.1|10683.6|10677.6|0
1614044100000|2021-02-23 01:35:00|10686.3|10680.3|10695.4|10689.4|10695.5|10689.5|10685.9|10679.9|0
1614044400000|2021-02-23 01:40:00|10695.5|10689.5|10697.7|10691.7|10698.1|10692.1|10693.1|10687.1|0
1614044700000|2021-02-23 01:45:00|10697.8|10691.8|10697|10691|10700.2|10694.2|10694.3|10688.3|0
1614045000000|2021-02-23 01:50:00|10697.3|10691.3|10701.3|10695.3|10703.8|10697.8|10696.9|10690.9|0
1614045300000|2021-02-23 01:55:00|10701.4|10695.4|10701.3|10695.3|10703.8|10697.8|10701.2|10695.2|0
1614045600000|2021-02-23 02:00:00|10701.4|10695.4|10698.9|10692.9|10703.7|10697.7|10698.9|10692.9|0
1614045900000|2021-02-23 02:05:00|10699|10693|10699.2|10693.2|10700.2|10694.2|10697.9|10691.9|0
1614046200000|2021-02-23 02:10:00|10699.5|10693.5|10702.7|10696.7|10702.7|10696.7|10696.8|10690.8|0
1614046500000|2021-02-23 02:15:00|10702.8|10696.8|10703.9|10697.9|10703.9|10697.9|10700.3|10694.3|0
1614046800000|2021-02-23 02:20:00|10703.8|10697.8|10704.2|10698.2|10706.5|10700.5|10701.5|10695.5|0
1614047100000|2021-02-23 02:25:00|10704.1|10698.1|10704.3|10698.3|10704.3|10698.3|10704.1|10698.1|0
1614047400000|2021-02-23 02:30:00|10704.2|10698.2|10709|10703|10711.2|10705.2|10704.2|10698.2|0
1614047700000|2021-02-23 02:35:00|10709.1|10703.1|10711.4|10705.4|10713.6|10707.6|10709|10703|0
1614048000000|2021-02-23 02:40:00|10711.3|10705.3|10711.4|10705.4|10711.4|10705.4|10707.9|10701.9|0
1614048300000|2021-02-23 02:45:00|10711.5|10705.5|10708.9|10702.9|10713.8|10707.8|10706.7|10700.7|0
1614048600000|2021-02-23 02:50:00|10709|10703|10709.1|10703.1|10711.3|10705.3|10708.9|10702.9|0
1614048900000|2021-02-23 02:55:00|10709.5|10703.5|10711.3|10705.3|10713.7|10707.7|10709|10703|0
1614049200000|2021-02-23 03:00:00|10711.2|10705.2|10711.3|10705.3|10711.3|10705.3|10708.8|10702.8|0
1614049500000|2021-02-23 03:05:00|10711.2|10705.2|10708.8|10702.8|10713.5|10707.5|10708.7|10702.7|0
1614049800000|2021-02-23 03:10:00|10708.7|10702.7|10703.7|10697.7|10711|10705|10703.7|10697.7|0
1614050100000|2021-02-23 03:15:00|10704.1|10698.1|10700.9|10694.9|10706.1|10700.1|10700.9|10694.9|0
1614050400000|2021-02-23 03:20:00|10700.5|10694.5|10700.8|10694.8|10703.4|10697.4|10698.4|10692.4|0
1614050700000|2021-02-23 03:25:00|10700.9|10694.9|10705.8|10699.8|10705.9|10699.9|10700.9|10694.9|0
1614051000000|2021-02-23 03:30:00|10705.9|10699.9|10708.3|10702.3|10708.3|10702.3|10705.8|10699.8|0
1614051300000|2021-02-23 03:35:00|10708.2|10702.2|10705.9|10699.9|10708.3|10702.3|10703.4|10697.4|0
1614051600000|2021-02-23 03:40:00|10706|10700|10708.6|10702.6|10710.8|10704.8|10706|10700|0
1614051900000|2021-02-23 03:45:00|10708.9|10702.9|10708.4|10702.4|10710.8|10704.8|10708.3|10702.3|0
1614052200000|2021-02-23 03:50:00|10709.2|10703.2|10708.5|10702.5|10710.8|10704.8|10708.3|10702.3|0
1614052500000|2021-02-23 03:55:00|10708.6|10702.6|10713.3|10707.3|10713.3|10707.3|10708.5|10702.5|0
1614052800000|2021-02-23 04:00:00|10713.2|10707.2|10710.9|10704.9|10713.2|10707.2|10710.9|10704.9|0
1614053100000|2021-02-23 04:05:00|10711|10705|10711.1|10705.1|10712.2|10706.2|10710.9|10704.9|0
1614053400000|2021-02-23 04:10:00|10711|10705|10713.5|10707.5|10713.6|10707.6|10711|10705|0
1614053700000|2021-02-23 04:15:00|10713.6|10707.6|10713.6|10707.6|10715.9|10709.9|10713.5|10707.5|0
1614054000000|2021-02-23 04:20:00|10713.7|10707.7|10713.5|10707.5|10715.9|10709.9|10713.4|10707.4|0
1614054300000|2021-02-23 04:25:00|10712.7|10706.7|10715.8|10709.8|10715.8|10709.8|10711.2|10705.2|0
1614054600000|2021-02-23 04:30:00|10715.5|10709.5|10719.5|10713.5|10719.8|10713.8|10713.6|10707.6|0
1614054900000|2021-02-23 04:35:00|10718.7|10712.7|10722|10716|10722|10716|10717.2|10711.2|0
1614055200000|2021-02-23 04:40:00|10721.6|10715.6|10717.3|10711.3|10722.1|10716.1|10717.3|10711.3|0
1614055500000|2021-02-23 04:45:00|10717.4|10711.4|10719.8|10713.8|10719.8|10713.8|10717.4|10711.4|0
1614055800000|2021-02-23 04:50:00|10720.2|10714.2|10723.5|10717.5|10726.6|10720.6|10719.7|10713.7|0
1614056100000|2021-02-23 04:55:00|10723.4|10717.4|10726.7|10720.7|10726.8|10720.8|10723.4|10717.4|0
1614056400000|2021-02-23 05:00:00|10726.8|10720.8|10726.3|10720.3|10728.8|10722.8|10724|10718|0
1614056700000|2021-02-23 05:05:00|10726.4|10720.4|10723.4|10717.4|10728.8|10722.8|10723.4|10717.4|0
1614057000000|2021-02-23 05:10:00|10723.3|10717.3|10723|10717|10724.6|10718.6|10720.9|10714.9|0
1614057300000|2021-02-23 05:15:00|10723.1|10717.1|10718.5|10712.5|10723.1|10717.1|10718.5|10712.5|0
1614057600000|2021-02-23 05:20:00|10718.6|10712.6|10718.5|10712.5|10720.9|10714.9|10718.4|10712.4|0
1614057900000|2021-02-23 05:25:00|10718.6|10712.6|10721|10715|10721.1|10715.1|10718.5|10712.5|0
1614058200000|2021-02-23 05:30:00|10721.1|10715.1|10718.7|10712.7|10721.1|10715.1|10716.2|10710.2|0
1614058500000|2021-02-23 05:35:00|10719|10713|10720.9|10714.9|10721|10715|10718.5|10712.5|0
1614058800000|2021-02-23 05:40:00|10720.1|10714.1|10717.3|10711.3|10720.1|10714.1|10716.2|10710.2|0
1614059100000|2021-02-23 05:45:00|10717.7|10711.7|10719.7|10713.7|10719.8|10713.8|10717.4|10711.4|0
1614059400000|2021-02-23 05:50:00|10719.8|10713.8|10720.1|10714.1|10722.3|10716.3|10717.4|10711.4|0
1614059700000|2021-02-23 05:55:00|10720|10714|10717.5|10711.5|10722.3|10716.3|10717.5|10711.5|0
1614060000000|2021-02-23 06:00:00|10718.3|10712.3|10717.5|10711.5|10722.2|10716.2|10715.2|10709.2|0
1614060300000|2021-02-23 06:05:00|10717.4|10711.4|10715|10709|10717.5|10711.5|10714.9|10708.9|0
1614060600000|2021-02-23 06:10:00|10714.9|10708.9|10714.2|10708.2|10715.6|10709.6|10713.1|10707.1|0
1614060900000|2021-02-23 06:15:00|10713.5|10707.5|10712.1|10706.1|10713.5|10707.5|10709.8|10703.8|0
1614061200000|2021-02-23 06:20:00|10712|10706|10712.1|10706.1|10712.2|10706.2|10709.9|10703.9|0
1614061500000|2021-02-23 06:25:00|10712|10706|10707.4|10701.4|10712.1|10706.1|10707.3|10701.3|0
1614061800000|2021-02-23 06:30:00|10708.2|10702.2|10710|10704|10710|10704|10707.5|10701.5|0
1614062100000|2021-02-23 06:35:00|10709.9|10703.9|10705.2|10699.2|10710|10704|10705.1|10699.1|0
1614062400000|2021-02-23 06:40:00|10705.1|10699.1|10705.1|10699.1|10705.2|10699.2|10702.6|10696.6|0
1614062700000|2021-02-23 06:45:00|10705|10699|10700.3|10694.3|10705|10699|10700.3|10694.3|0
1614063000000|2021-02-23 06:50:00|10700.4|10694.4|10705|10699|10707.2|10701.2|10700.3|10694.3|0
1614063300000|2021-02-23 06:55:00|10705.1|10699.1|10705.4|10699.4|10709.8|10703.8|10705|10699|0
1614063600000|2021-02-23 07:00:00|10694.5|10692.5|10699|10697|10699.5|10697.5|10686|10684|106
1614063900000|2021-02-23 07:05:00|10698|10696|10688|10686|10698.5|10696.5|10687|10685|53
1614064200000|2021-02-23 07:10:00|10687.5|10685.5|10686.5|10684.5|10692|10690|10684.5|10682.5|37
1614064500000|2021-02-23 07:15:00|10687|10685|10693|10691|10693|10691|10687|10685|38
1614064800000|2021-02-23 07:20:00|10692.5|10690.5|10701|10699|10702|10700|10691.5|10689.5|57
1614065100000|2021-02-23 07:25:00|10701.5|10699.5|10696|10694|10702|10700|10695|10693|33
1614065400000|2021-02-23 07:30:00|10696.5|10694.5|10698|10696|10703.5|10701.5|10696|10694|64
1614065700000|2021-02-23 07:35:00|10697.5|10695.5|10696|10694|10698.5|10696.5|10694|10692|38
1614066000000|2021-02-23 07:40:00|10696.5|10694.5|10695|10693|10697|10695|10694|10692|8
1614066300000|2021-02-23 07:45:00|10694.5|10692.5|10695|10693|10695.5|10693.5|10692.5|10690.5|12
1614066600000|2021-02-23 07:50:00|10695.5|10693.5|10696|10694|10696.5|10694.5|10692|10690|45
1614066900000|2021-02-23 07:55:00|10695.5|10693.5|10702|10700|10702|10700|10694|10692|97
1614067200000|2021-02-23 08:00:00|10700.5|10698.5|10711.5|10709.5|10719|10717|10693|10691|1062
1614067500000|2021-02-23 08:05:00|10712|10710|10705.5|10703.5|10716.5|10714.5|10693.5|10691.5|606
1614067800000|2021-02-23 08:10:00|10705|10703|10723|10721|10731.5|10729.5|10705|10703|452
1614068100000|2021-02-23 08:15:00|10723.5|10721.5|10681.5|10679.5|10724.5|10722.5|10681.5|10679.5|491
1614068400000|2021-02-23 08:20:00|10681|10679|10694.5|10692.5|10696|10694|10679|10677|289
1614068700000|2021-02-23 08:25:00|10693|10691|10673|10671|10693.5|10691.5|10672|10670|353
1614069000000|2021-02-23 08:30:00|10673.5|10671.5|10663|10661|10675|10673|10662.5|10660.5|358
1614069300000|2021-02-23 08:35:00|10662.5|10660.5|10658|10656|10662.5|10660.5|10651|10649|296
1614069600000|2021-02-23 08:40:00|10657.8|10655.8|10660.8|10658.8|10664.3|10662.3|10648.3|10646.3|455
1614069900000|2021-02-23 08:45:00|10660.3|10658.3|10646.8|10644.8|10660.3|10658.3|10646.8|10644.8|387
1614070200000|2021-02-23 08:50:00|10647.3|10645.3|10646.8|10644.8|10649.8|10647.8|10644.3|10642.3|253
1614070500000|2021-02-23 08:55:00|10646.3|10644.3|10641.3|10639.3|10648.3|10646.3|10639.3|10637.3|257
1614070800000|2021-02-23 09:00:00|10640.3|10638.3|10620.8|10618.8|10640.3|10638.3|10618.3|10616.3|478
1614071100000|2021-02-23 09:05:00|10621.3|10619.3|10616.3|10614.3|10622.3|10620.3|10608.8|10606.8|413
1614071400000|2021-02-23 09:10:00|10615.3|10613.3|10609.8|10607.8|10615.8|10613.8|10605.3|10603.3|356
1614071700000|2021-02-23 09:15:00|10610.3|10608.3|10626.8|10624.8|10627.3|10625.3|10608.8|10606.8|478
1614072000000|2021-02-23 09:20:00|10626.3|10624.3|10613.8|10611.8|10626.3|10624.3|10612.8|10610.8|233
1614072300000|2021-02-23 09:25:00|10613.3|10611.3|10596.3|10594.3|10613.8|10611.8|10596.3|10594.3|343
1614072600000|2021-02-23 09:30:00|10596.8|10594.8|10588.8|10586.8|10602.3|10600.3|10586.3|10584.3|421
1614072900000|2021-02-23 09:35:00|10588.3|10586.3|10600.8|10598.8|10606.8|10604.8|10584.3|10582.3|339
1614073200000|2021-02-23 09:40:00|10601.3|10599.3|10614.3|10612.3|10615.3|10613.3|10598.8|10596.8|307
1614073500000|2021-02-23 09:45:00|10613.8|10611.8|10597.8|10595.8|10615.3|10613.3|10595.3|10593.3|265
1614073800000|2021-02-23 09:50:00|10598.3|10596.3|10588.8|10586.8|10600.8|10598.8|10588.3|10586.3|391
1614074100000|2021-02-23 09:55:00|10588.3|10586.3|10576.3|10574.3|10589.8|10587.8|10575.3|10573.3|564
1614074400000|2021-02-23 10:00:00|10575.8|10573.8|10582.3|10580.3|10593.8|10591.8|10572.8|10570.8|524
1614074700000|2021-02-23 10:05:00|10581.8|10579.8|10568.3|10566.3|10582.3|10580.3|10567.3|10565.3|378
1614075000000|2021-02-23 10:10:00|10568.8|10566.8|10556.3|10554.3|10569.8|10567.8|10553.8|10551.8|520
1614075300000|2021-02-23 10:15:00|10556.8|10554.8|10565.3|10563.3|10575.8|10573.8|10550.3|10548.3|394
1614075600000|2021-02-23 10:20:00|10564.8|10562.8|10555.8|10553.8|10567.3|10565.3|10554.8|10552.8|350
1614075900000|2021-02-23 10:25:00|10555.3|10553.3|10544.3|10542.3|10556.3|10554.3|10542.3|10540.3|266
1614076200000|2021-02-23 10:30:00|10543.3|10541.3|10539.8|10537.8|10545.3|10543.3|10533.3|10531.3|748
1614076500000|2021-02-23 10:35:00|10539.3|10537.3|10546.3|10544.3|10547.3|10545.3|10536.3|10534.3|622
1614076800000|2021-02-23 10:40:00|10545.8|10543.8|10548.3|10546.3|10549.3|10547.3|10537.3|10535.3|536
1614077100000|2021-02-23 10:45:00|10547.8|10545.8|10558.8|10556.8|10559.8|10557.8|10546.8|10544.8|293
1614077400000|2021-02-23 10:50:00|10558.3|10556.3|10572.3|10570.3|10572.8|10570.8|10553.3|10551.3|371
1614077700000|2021-02-23 10:55:00|10571.8|10569.8|10575.3|10573.3|10576.8|10574.8|10565.8|10563.8|251
1614078000000|2021-02-23 11:00:00|10574.8|10572.8|10554.8|10552.8|10575.3|10573.3|10553.3|10551.3|412
1614078300000|2021-02-23 11:05:00|10555.3|10553.3|10556.3|10554.3|10559.3|10557.3|10553.8|10551.8|363
1614078600000|2021-02-23 11:10:00|10556.8|10554.8|10567.8|10565.8|10568.8|10566.8|10552.3|10550.3|276
1614078900000|2021-02-23 11:15:00|10567.3|10565.3|10555.3|10553.3|10570.3|10568.3|10555.3|10553.3|289
1614079200000|2021-02-23 11:20:00|10554.8|10552.8|10553.8|10551.8|10565.8|10563.8|10553.8|10551.8|323
1614079500000|2021-02-23 11:25:00|10554.3|10552.3|10555.8|10553.8|10556.8|10554.8|10550.8|10548.8|291
1614079800000|2021-02-23 11:30:00|10556.3|10554.3|10557.8|10555.8|10560.8|10558.8|10553.8|10551.8|372
1614080100000|2021-02-23 11:35:00|10557.3|10555.3|10559.8|10557.8|10565.3|10563.3|10554.3|10552.3|266
1614080400000|2021-02-23 11:40:00|10558.8|10556.8|10560.8|10558.8|10564.3|10562.3|10555.8|10553.8|249
1614080700000|2021-02-23 11:45:00|10560.3|10558.3|10556.8|10554.8|10567.3|10565.3|10556.3|10554.3|151
1614081000000|2021-02-23 11:50:00|10556.3|10554.3|10547.3|10545.3|10558.3|10556.3|10546.3|10544.3|275
1614081300000|2021-02-23 11:55:00|10547.8|10545.8|10546.3|10544.3|10548.8|10546.8|10542.8|10540.8|289
1614081600000|2021-02-23 12:00:00|10546.8|10544.8|10562.8|10560.8|10565.3|10563.3|10546.8|10544.8|433
1614081900000|2021-02-23 12:05:00|10563.3|10561.3|10566.8|10564.8|10567.3|10565.3|10557.3|10555.3|186
1614082200000|2021-02-23 12:10:00|10567.3|10565.3|10573.8|10571.8|10574.3|10572.3|10567.3|10565.3|147
1614082500000|2021-02-23 12:15:00|10573.3|10571.3|10576.8|10574.8|10579.3|10577.3|10572.3|10570.3|113
1614082800000|2021-02-23 12:20:00|10577.3|10575.3|10582.8|10580.8|10583.3|10581.3|10577.3|10575.3|149
1614083100000|2021-02-23 12:25:00|10582.3|10580.3|10582.8|10580.8|10585.3|10583.3|10579.8|10577.8|152
1614083400000|2021-02-23 12:30:00|10582.3|10580.3|10578.8|10576.8|10585.3|10583.3|10578.3|10576.3|185
1614083700000|2021-02-23 12:35:00|10579.3|10577.3|10582.3|10580.3|10583.3|10581.3|10576.3|10574.3|106
1614084000000|2021-02-23 12:40:00|10583.7|10581.7|10597.2|10595.2|10598.2|10596.2|10583.7|10581.7|147
1614084300000|2021-02-23 12:45:00|10596.7|10594.7|10596.2|10594.2|10597.7|10595.7|10593.7|10591.7|102
1614084600000|2021-02-23 12:50:00|10595.7|10593.7|10601.2|10599.2|10601.2|10599.2|10592.7|10590.7|211
1614084900000|2021-02-23 12:55:00|10600.7|10598.7|10598.2|10596.2|10603.7|10601.7|10596.2|10594.2|330
1614085200000|2021-02-23 13:00:00|10598.7|10596.7|10597.2|10595.2|10600.7|10598.7|10596.2|10594.2|189
1614085500000|2021-02-23 13:05:00|10596.7|10594.7|10600.7|10598.7|10602.7|10600.7|10596.7|10594.7|145
1614085800000|2021-02-23 13:10:00|10601.2|10599.2|10590.2|10588.2|10601.7|10599.7|10589.7|10587.7|192
1614086100000|2021-02-23 13:15:00|10590.7|10588.7|10586.2|10584.2|10591.7|10589.7|10582.7|10580.7|152
1614086400000|2021-02-23 13:20:00|10586.7|10584.7|10592.2|10590.2|10592.7|10590.7|10583.2|10581.2|123
1614086700000|2021-02-23 13:25:00|10592.7|10590.7|10597.7|10595.7|10598.7|10596.7|10591.7|10589.7|260
1614087000000|2021-02-23 13:30:00|10597.2|10595.2|10595.7|10593.7|10601.7|10599.7|10594.7|10592.7|181
1614087300000|2021-02-23 13:35:00|10595.2|10593.2|10581.7|10579.7|10596.2|10594.2|10579.2|10577.2|229
1614087600000|2021-02-23 13:40:00|10580.7|10578.7|10586.2|10584.2|10586.7|10584.7|10578.7|10576.7|191
1614087900000|2021-02-23 13:45:00|10585.7|10583.7|10585.7|10583.7|10587.2|10585.2|10582.7|10580.7|111
1614088200000|2021-02-23 13:50:00|10584.7|10582.7|10584.2|10582.2|10585.2|10583.2|10577.7|10575.7|200
1614088500000|2021-02-23 13:55:00|10583.7|10581.7|10586.2|10584.2|10588.7|10586.7|10581.7|10579.7|123
1614088800000|2021-02-23 14:00:00|10585.7|10583.7|10579.7|10577.7|10587.7|10585.7|10579.7|10577.7|260
1614089100000|2021-02-23 14:05:00|10579.2|10577.2|10574.7|10572.7|10582.2|10580.2|10574.2|10572.2|168
1614089400000|2021-02-23 14:10:00|10574.2|10572.2|10573.2|10571.2|10578.7|10576.7|10566.7|10564.7|176
1614089700000|2021-02-23 14:15:00|10572.7|10570.7|10578.2|10576.2|10582.7|10580.7|10571.7|10569.7|170
1614090000000|2021-02-23 14:20:00|10578.7|10576.7|10580.2|10578.2|10580.7|10578.7|10574.2|10572.2|106
1614090300000|2021-02-23 14:25:00|10579.7|10577.7|10577.7|10575.7|10581.7|10579.7|10574.7|10572.7|149
1614090600000|2021-02-23 14:30:00|10576.7|10574.7|10569.2|10567.2|10577.7|10575.7|10563.7|10561.7|608
1614090900000|2021-02-23 14:35:00|10568.7|10566.7|10571.2|10569.2|10574.7|10572.7|10562.7|10560.7|498
1614091200000|2021-02-23 14:40:00|10570.7|10568.7|10556.2|10554.2|10576.7|10574.7|10554.7|10552.7|776
1614091500000|2021-02-23 14:45:00|10555.7|10553.7|10537.7|10535.7|10558.7|10556.7|10537.7|10535.7|847
1614091800000|2021-02-23 14:50:00|10537.2|10535.2|10549.2|10547.2|10550.7|10548.7|10528.2|10526.2|922
1614092100000|2021-02-23 14:55:00|10549.7|10547.7|10554.2|10552.2|10556.2|10554.2|10542.7|10540.7|345
1614092400000|2021-02-23 15:00:00|10553.2|10551.2|10581.2|10579.2|10581.7|10579.7|10547.2|10545.2|585
1614092700000|2021-02-23 15:05:00|10581.7|10579.7|10587.2|10585.2|10590.7|10588.7|10574.7|10572.7|515
1614093000000|2021-02-23 15:10:00|10587.3|10585.3|10584.3|10582.3|10591.8|10589.8|10583.3|10581.3|387
1614093300000|2021-02-23 15:15:00|10583.8|10581.8|10574.3|10572.3|10585.8|10583.8|10570.8|10568.8|461
1614093600000|2021-02-23 15:20:00|10573.3|10571.3|10586.3|10584.3|10586.8|10584.8|10570.3|10568.3|439
1614093900000|2021-02-23 15:25:00|10586.8|10584.8|10587.3|10585.3|10588.3|10586.3|10578.8|10576.8|360
1614094200000|2021-02-23 15:30:00|10585.8|10583.8|10593.3|10591.3|10595.3|10593.3|10579.8|10577.8|288
1614094500000|2021-02-23 15:35:00|10592.8|10590.8|10586.3|10584.3|10597.3|10595.3|10583.8|10581.8|262
1614094800000|2021-02-23 15:40:00|10585.8|10583.8|10590.3|10588.3|10591.3|10589.3|10577.8|10575.8|399
1614095100000|2021-02-23 15:45:00|10589.8|10587.8|10597.8|10595.8|10603.8|10601.8|10588.3|10586.3|409
1614095400000|2021-02-23 15:50:00|10598.3|10596.3|10598.3|10596.3|10600.8|10598.8|10591.8|10589.8|407
1614095700000|2021-02-23 15:55:00|10597.8|10595.8|10599.8|10597.8|10600.8|10598.8|10592.8|10590.8|364
1614096000000|2021-02-23 16:00:00|10599.3|10597.3|10611.8|10609.8|10612.8|10610.8|10597.8|10595.8|474
1614096300000|2021-02-23 16:05:00|10612.8|10610.8|10607.3|10605.3|10613.3|10611.3|10603.8|10601.8|459
1614096600000|2021-02-23 16:10:00|10607.8|10605.8|10606.8|10604.8|10613.8|10611.8|10600.3|10598.3|987
1614096900000|2021-02-23 16:15:00|10607.3|10605.3|10603.3|10601.3|10616.8|10614.8|10603.3|10601.3|1020
1614097200000|2021-02-23 16:20:00|10603.8|10601.8|10601.8|10599.8|10604.8|10602.8|10592.8|10590.8|735
1614097500000|2021-02-23 16:25:00|10601.3|10599.3|10609.8|10607.8|10609.8|10607.8|10593.3|10591.3|1331
1614097800000|2021-02-23 16:30:00|10610.8|10608.8|10613.8|10611.8|10615.3|10613.3|10599.8|10597.8|1080
1614098100000|2021-02-23 16:35:00|10613.3|10611.3|10611.8|10609.8|10620.8|10618.8|10608.3|10606.3|208
1614098400000|2021-02-23 16:40:00|10611.3|10609.3|10603.3|10601.3|10611.8|10609.8|10598.8|10596.8|166
1614098700000|2021-02-23 16:45:00|10602.8|10600.8|10599.8|10597.8|10605.3|10603.3|10598.8|10596.8|91
1614099000000|2021-02-23 16:50:00|10599.3|10597.3|10601.3|10599.3|10605.8|10603.8|10596.8|10594.8|109
1614099300000|2021-02-23 16:55:00|10601.8|10599.8|10599.3|10597.3|10603.3|10601.3|10596.8|10594.8|42
1614099600000|2021-02-23 17:00:00|10598.8|10596.8|10595.3|10593.3|10598.8|10596.8|10590.3|10588.3|51
1614099900000|2021-02-23 17:05:00|10595.8|10593.8|10593.8|10591.8|10596.8|10594.8|10590.8|10588.8|49
1614100200000|2021-02-23 17:10:00|10593.3|10591.3|10593.8|10591.8|10600.3|10598.3|10590.3|10588.3|4026
1614100500000|2021-02-23 17:15:00|10593.3|10591.3|10604.3|10602.3|10606.8|10604.8|10588.8|10586.8|92
1614100800000|2021-02-23 17:20:00|10603.8|10601.8|10602.8|10600.8|10604.8|10602.8|10598.3|10596.3|28
1614101100000|2021-02-23 17:25:00|10603.3|10601.3|10606.8|10604.8|10608.3|10606.3|10603.3|10601.3|27
1614101400000|2021-02-23 17:30:00|10606.3|10604.3|10611.3|10609.3|10615.3|10613.3|10605.3|10603.3|53
1614101700000|2021-02-23 17:35:00|10610.8|10608.8|10602.8|10600.8|10610.8|10608.8|10599.8|10597.8|19
1614102000000|2021-02-23 17:40:00|10602.3|10600.3|10600.3|10598.3|10603.3|10601.3|10598.3|10596.3|14
1614102300000|2021-02-23 17:45:00|10599.8|10597.8|10599.3|10597.3|10602.8|10600.8|10597.3|10595.3|5
1614102600000|2021-02-23 17:50:00|10598.8|10596.8|10607.8|10605.8|10608.3|10606.3|10594.8|10592.8|18
1614102900000|2021-02-23 17:55:00|10607.3|10605.3|10596.3|10594.3|10608.3|10606.3|10594.3|10592.3|33
1614103200000|2021-02-23 18:00:00|10596.8|10594.8|10605.3|10603.3|10607.8|10605.8|10593.3|10591.3|35
1614103500000|2021-02-23 18:05:00|10605.8|10603.8|10606.3|10604.3|10608.8|10606.8|10603.8|10601.8|35
1614103800000|2021-02-23 18:10:00|10606.8|10604.8|10608.8|10606.8|10611.3|10609.3|10603.3|10601.3|31
1614104100000|2021-02-23 18:15:00|10608.3|10606.3|10612.8|10610.8|10613.3|10611.3|10608.3|10606.3|25
1614104400000|2021-02-23 18:20:00|10612.3|10610.3|10621.8|10619.8|10621.8|10619.8|10611.8|10609.8|57
1614104700000|2021-02-23 18:25:00|10621.3|10619.3|10625.3|10623.3|10625.8|10623.8|10621.3|10619.3|24
1614105000000|2021-02-23 18:30:00|10624.8|10622.8|10624.8|10622.8|10625.3|10623.3|10621.8|10619.8|14
1614105300000|2021-02-23 18:35:00|10624.3|10622.3|10622.8|10620.8|10625.3|10623.3|10620.8|10618.8|24
1614105600000|2021-02-23 18:40:00|10623.3|10621.3|10615.3|10613.3|10623.8|10621.8|10615.3|10613.3|7
1614105900000|2021-02-23 18:45:00|10614.8|10612.8|10614.3|10612.3|10619.3|10617.3|10612.8|10610.8|8
1614106200000|2021-02-23 18:50:00|10613.8|10611.8|10611.3|10609.3|10615.8|10613.8|10610.3|10608.3|6
1614106500000|2021-02-23 18:55:00|10610.8|10608.8|10618.3|10616.3|10623.3|10621.3|10610.8|10608.8|45
1614106800000|2021-02-23 19:00:00|10617.8|10615.8|10618.8|10616.8|10623.8|10621.8|10615.3|10613.3|21
1614107100000|2021-02-23 19:05:00|10619.3|10617.3|10622.3|10620.3|10624.3|10622.3|10619.3|10617.3|35
1614107400000|2021-02-23 19:10:00|10622.8|10620.8|10619.3|10617.3|10624.3|10622.3|10618.8|10616.8|16
1614107700000|2021-02-23 19:15:00|10619.8|10617.8|10624.3|10622.3|10625.8|10623.8|10618.8|10616.8|84
1614108000000|2021-02-23 19:20:00|10623.8|10621.8|10628.3|10626.3|10628.3|10626.3|10623.3|10621.3|20
1614108300000|2021-02-23 19:25:00|10628.8|10626.8|10630.8|10628.8|10632.8|10630.8|10627.8|10625.8|23
1614108600000|2021-02-23 19:30:00|10630.3|10628.3|10621.3|10619.3|10632.8|10630.8|10620.8|10618.8|20
1614108900000|2021-02-23 19:35:00|10621.8|10619.8|10622.3|10620.3|10624.3|10622.3|10619.3|10617.3|5
1614109200000|2021-02-23 19:40:00|10621.8|10619.8|10628.8|10626.8|10629.3|10627.3|10621.8|10619.8|16
1614109500000|2021-02-23 19:45:00|10629.3|10627.3|10636.3|10634.3|10636.3|10634.3|10629.3|10627.3|34
1614109800000|2021-02-23 19:50:00|10635.8|10633.8|10642.3|10640.3|10644.3|10642.3|10633.8|10631.8|73
1614110100000|2021-02-23 19:55:00|10641.8|10639.8|10646.3|10644.3|10647.8|10645.8|10637.8|10635.8|42
1614110400000|2021-02-23 20:00:00|10645.8|10643.8|10645.3|10643.3|10647.3|10645.3|10642.8|10640.8|35
1614110700000|2021-02-23 20:05:00|10644.8|10642.8|10652.3|10650.3|10653.3|10651.3|10644.8|10642.8|41
1614111000000|2021-02-23 20:10:00|10651.8|10649.8|10655.3|10653.3|10656.3|10654.3|10647.3|10645.3|69
1614111300000|2021-02-23 20:15:00|10655.8|10653.8|10656.3|10654.3|10658.3|10656.3|10653.8|10651.8|36
1614111600000|2021-02-23 20:20:00|10655.8|10653.8|10658.3|10656.3|10660.3|10658.3|10653.8|10651.8|35
1614111900000|2021-02-23 20:25:00|10658.8|10656.8|10660.8|10658.8|10663.8|10661.8|10655.8|10653.8|35
1614112200000|2021-02-23 20:30:00|10660.3|10658.3|10655.3|10653.3|10660.8|10658.8|10654.8|10652.8|6
1614112500000|2021-02-23 20:35:00|10655.8|10653.8|10652.8|10650.8|10658.8|10656.8|10652.8|10650.8|4
1614112800000|2021-02-23 20:40:00|10653.3|10651.3|10649.8|10647.8|10654.3|10652.3|10648.3|10646.3|13
1614113100000|2021-02-23 20:45:00|10649.3|10647.3|10644.8|10642.8|10654.8|10652.8|10643.3|10641.3|53
1614113400000|2021-02-23 20:50:00|10645.3|10643.3|10646.3|10644.3|10647.8|10645.8|10642.3|10640.3|33
1614113700000|2021-02-23 20:55:00|10646.8|10644.8|10644.2|10638.2|10646.8|10644.8|10642.3|10636.6|52
1614114000000|2021-02-23 21:00:00|10644.3|10638.3|10645.3|10639.3|10656.2|10650.2|10643.8|10637.8|0
1614114300000|2021-02-23 21:05:00|10645.4|10639.4|10645.6|10639.6|10647.6|10641.6|10640.2|10634.2|0
1614114600000|2021-02-23 21:10:00|10645.7|10639.7|10642.2|10636.2|10647.3|10641.3|10641.5|10635.5|0
1614114900000|2021-02-23 21:15:00|10642.7|10636.7|10641.3|10635.3|10642.7|10636.7|10640.5|10634.5|0
1614115200000|2021-02-23 21:20:00|10641.6|10635.6|10642.2|10636.2|10643.5|10637.5|10641.1|10635.1|0
1614115500000|2021-02-23 21:25:00|10642.4|10636.4|10642.2|10636.2|10642.8|10636.8|10641.6|10635.6|0
1614115800000|2021-02-23 21:30:00|10642.1|10636.1|10641.7|10635.7|10643.8|10637.8|10638.8|10632.8|0
1614116100000|2021-02-23 21:35:00|10641.6|10635.6|10645|10639|10645.5|10639.5|10640.6|10634.6|0
1614116400000|2021-02-23 21:40:00|10644.9|10638.9|10642.2|10636.2|10645|10639|10641.2|10635.2|0
1614116700000|2021-02-23 21:45:00|10642.1|10636.1|10640.6|10634.6|10642.7|10636.7|10640.1|10634.1|0
1614117000000|2021-02-23 21:50:00|10640.1|10634.1|10637.3|10631.3|10641.2|10635.2|10636.8|10630.8|0
1614117300000|2021-02-23 21:55:00|10637.4|10631.4|10643.6|10637.6|10644.4|10638.4|10636.8|10630.8|0
1614117600000|2021-02-23 22:00:00|10643.4|10637.4|10642.8|10636.8|10643.4|10637.4|10642.8|10636.8|0
1614117900000|2021-02-23 22:05:00|10643.4|10637.4|10641.7|10635.7|10643.4|10637.4|10641.1|10635.1|0
1614118200000|2021-02-23 22:10:00|10642.1|10636.1|10642.4|10636.4|10643.6|10637.6|10642.1|10636.1|0
1614118500000|2021-02-23 22:15:00|10642.8|10636.8|10643.4|10637.4|10643.4|10637.4|10642.1|10636.1|0
1614118800000|2021-02-23 22:20:00|10643.6|10637.6|10644.9|10638.9|10644.9|10638.9|10643.4|10637.4|0
1614119100000|2021-02-23 22:25:00|10644.7|10638.7|10642.6|10636.6|10644.7|10638.7|10642.6|10636.6|0
1614119400000|2021-02-23 22:30:00|10643|10637|10643.6|10637.6|10643.6|10637.6|10642.8|10636.8|0
1614119700000|2021-02-23 22:35:00|10643.9|10637.9|10643.6|10637.6|10643.9|10637.9|10643.6|10637.6|0
1614120000000|2021-02-23 22:40:00|10643.9|10637.9|10644.7|10638.7|10645.3|10639.3|10643.9|10637.9|0
1614120300000|2021-02-23 22:45:00|10644.5|10638.5|10642.8|10636.8|10644.5|10638.5|10642.6|10636.6|0
1614120600000|2021-02-23 22:50:00|10643.4|10637.4|10643.4|10637.4|10643.6|10637.6|10643.2|10637.2|0
1614120900000|2021-02-23 22:55:00|10643.6|10637.6|10643.9|10637.9|10644.5|10638.5|10643.6|10637.6|0
1614121200000|2021-02-23 23:00:00|10644.1|10638.1|10640.4|10634.4|10650.8|10644.8|10639.6|10633.6|0
1614121500000|2021-02-23 23:05:00|10640.3|10634.3|10641.9|10635.9|10643.9|10637.9|10639.4|10633.4|0
1614121800000|2021-02-23 23:10:00|10642|10636|10637.6|10631.6|10647|10641|10635.1|10629.1|0
1614122100000|2021-02-23 23:15:00|10637.5|10631.5|10625|10619|10637.6|10631.6|10623.5|10617.5|0
1614122400000|2021-02-23 23:20:00|10625.2|10619.2|10627.1|10621.1|10628.3|10622.3|10624.5|10618.5|0
1614122700000|2021-02-23 23:25:00|10627|10621|10625|10619|10632.1|10626.1|10620.7|10614.7|0
1614123000000|2021-02-23 23:30:00|10624.5|10618.5|10639.2|10633.2|10639.2|10633.2|10622.3|10616.3|0
1614123300000|2021-02-23 23:35:00|10639.1|10633.1|10648.4|10642.4|10648.4|10642.4|10637|10631|0
1614123600000|2021-02-23 23:40:00|10648.3|10642.3|10642.2|10636.2|10648.3|10642.3|10642.2|10636.2|0
1614123900000|2021-02-23 23:45:00|10642.1|10636.1|10642.2|10636.2|10646|10640|10640.9|10634.9|0
1614124200000|2021-02-23 23:50:00|10642.1|10636.1|10640.7|10634.7|10644.5|10638.5|10640.2|10634.2|0
1614124500000|2021-02-23 23:55:00|10640.8|10634.8|10637.4|10631.4|10642.2|10636.2|10637.4|10631.4|0
1614124800000|2021-02-24 00:00:00|10637.5|10631.5|10640.7|10634.7|10647.8|10641.8|10637.4|10631.4|0
1614125100000|2021-02-24 00:05:00|10640.8|10634.8|10629.8|10623.8|10641.2|10635.2|10628.7|10622.7|0
1614125400000|2021-02-24 00:10:00|10630.3|10624.3|10632|10626|10633.6|10627.6|10627|10621|0
1614125700000|2021-02-24 00:15:00|10632.7|10626.7|10627.4|10621.4|10633.7|10627.7|10625|10619|0
1614126000000|2021-02-24 00:20:00|10627.3|10621.3|10631.8|10625.8|10634.2|10628.2|10624.8|10618.8|0
1614126300000|2021-02-24 00:25:00|10631.4|10625.4|10625.1|10619.1|10631.9|10625.9|10625|10619|0
1614126600000|2021-02-24 00:30:00|10625|10619|10634.5|10628.5|10634.7|10628.7|10625|10619|0
1614126900000|2021-02-24 00:35:00|10633.7|10627.7|10643.8|10637.8|10643.8|10637.8|10632.2|10626.2|0
1614127200000|2021-02-24 00:40:00|10643.9|10637.9|10641.5|10635.5|10643.9|10637.9|10639.3|10633.3|0
1614127500000|2021-02-24 00:45:00|10641.4|10635.4|10637.9|10631.9|10641.5|10635.5|10636.6|10630.6|0
1614127800000|2021-02-24 00:50:00|10637.5|10631.5|10629.8|10623.8|10637.5|10631.5|10629.7|10623.7|0
1614128100000|2021-02-24 00:55:00|10629.9|10623.9|10634.8|10628.8|10634.8|10628.8|10627.6|10621.6|0
1614128400000|2021-02-24 01:00:00|10634.9|10628.9|10644.3|10638.3|10646.8|10640.8|10633.7|10627.7|0
1614128700000|2021-02-24 01:05:00|10644.4|10638.4|10652.7|10646.7|10656.4|10650.4|10644.3|10638.3|0
1614129000000|2021-02-24 01:10:00|10653|10647|10656.5|10650.5|10661|10655|10653|10647|0
1614129300000|2021-02-24 01:15:00|10656.6|10650.6|10663.8|10657.8|10666.1|10660.1|10654.2|10648.2|0
1614129600000|2021-02-24 01:20:00|10663.9|10657.9|10663.7|10657.7|10668.5|10662.5|10661.2|10655.2|0
1614129900000|2021-02-24 01:25:00|10663.8|10657.8|10656.6|10650.6|10663.8|10657.8|10656.5|10650.5|0
1614130200000|2021-02-24 01:30:00|10656.5|10650.5|10661.4|10655.4|10661.5|10655.5|10654.3|10648.3|0
1614130500000|2021-02-24 01:35:00|10661.5|10655.5|10654.4|10648.4|10663.8|10657.8|10649.4|10643.4|0
1614130800000|2021-02-24 01:40:00|10654.8|10648.8|10659.1|10653.1|10660.3|10654.3|10650.8|10644.8|0
1614131100000|2021-02-24 01:45:00|10659.2|10653.2|10662.8|10656.8|10665.1|10659.1|10656.8|10650.8|0
1614131400000|2021-02-24 01:50:00|10663.2|10657.2|10659.8|10653.8|10666.9|10660.9|10659.8|10653.8|0
1614131700000|2021-02-24 01:55:00|10659.7|10653.7|10655|10649|10662.2|10656.2|10652.6|10646.6|0
1614132000000|2021-02-24 02:00:00|10655.4|10649.4|10650.1|10644.1|10659.9|10653.9|10647.8|10641.8|0
1614132300000|2021-02-24 02:05:00|10650|10644|10650|10644|10652.6|10646.6|10647.8|10641.8|0
1614132600000|2021-02-24 02:10:00|10649.9|10643.9|10649.9|10643.9|10652.3|10646.3|10647.4|10641.4|0
1614132900000|2021-02-24 02:15:00|10649.5|10643.5|10650.1|10644.1|10654.9|10648.9|10648.7|10642.7|0
1614133200000|2021-02-24 02:20:00|10650|10644|10652.7|10646.7|10652.7|10646.7|10645.4|10639.4|0
1614133500000|2021-02-24 02:25:00|10652.6|10646.6|10650.3|10644.3|10652.7|10646.7|10649|10643|0
1614133800000|2021-02-24 02:30:00|10650.2|10644.2|10647.6|10641.6|10652.7|10646.7|10645.3|10639.3|0
1614134100000|2021-02-24 02:35:00|10646.8|10640.8|10650|10644|10650.1|10644.1|10645.1|10639.1|0
1614134400000|2021-02-24 02:40:00|10649.6|10643.6|10645|10639|10650|10644|10642.6|10636.6|0
1614134700000|2021-02-24 02:45:00|10644.9|10638.9|10640.1|10634.1|10645.1|10639.1|10640.1|10634.1|0
1614135000000|2021-02-24 02:50:00|10640|10634|10632.8|10626.8|10640.1|10634.1|10630.4|10624.4|0
1614135300000|2021-02-24 02:55:00|10632.7|10626.7|10636.3|10630.3|10636.3|10630.3|10630.3|10624.3|0
1614135600000|2021-02-24 03:00:00|10636.7|10630.7|10645.1|10639.1|10645.2|10639.2|10635.2|10629.2|0
1614135900000|2021-02-24 03:05:00|10645.2|10639.2|10637.7|10631.7|10645.3|10639.3|10637.7|10631.7|0
1614136200000|2021-02-24 03:10:00|10637.3|10631.3|10628.1|10622.1|10637.3|10631.3|10625.6|10619.6|0
1614136500000|2021-02-24 03:15:00|10628.5|10622.5|10625.1|10619.1|10630.5|10624.5|10625|10619|0
1614136800000|2021-02-24 03:20:00|10625|10619|10622.8|10616.8|10630.2|10624.2|10622.7|10616.7|0
1614137100000|2021-02-24 03:25:00|10623.3|10617.3|10621.9|10615.9|10625.7|10619.7|10620.6|10614.6|0
1614137400000|2021-02-24 03:30:00|10621.6|10615.6|10625.8|10619.8|10625.8|10619.8|10618.5|10612.5|0
1614137700000|2021-02-24 03:35:00|10625.9|10619.9|10628.3|10622.3|10628.4|10622.4|10623.6|10617.6|0
1614138000000|2021-02-24 03:40:00|10628.4|10622.4|10630.9|10624.9|10633.3|10627.3|10625.6|10619.6|0
1614138300000|2021-02-24 03:45:00|10630.8|10624.8|10630.8|10624.8|10633.3|10627.3|10628.4|10622.4|0
1614138600000|2021-02-24 03:50:00|10630.9|10624.9|10628.1|10622.1|10633.2|10627.2|10625.8|10619.8|0
1614138900000|2021-02-24 03:55:00|10627.3|10621.3|10630.6|10624.6|10630.6|10624.6|10625.7|10619.7|0
1614139200000|2021-02-24 04:00:00|10630.7|10624.7|10632.7|10626.7|10633|10627|10630.2|10624.2|0
1614139500000|2021-02-24 04:05:00|10632.8|10626.8|10627.8|10621.8|10632.8|10626.8|10627.6|10621.6|0
1614139800000|2021-02-24 04:10:00|10627.7|10621.7|10629.8|10623.8|10632.3|10626.3|10627.7|10621.7|0
1614140100000|2021-02-24 04:15:00|10629.7|10623.7|10632.3|10626.3|10634.8|10628.8|10629.7|10623.7|0
1614140400000|2021-02-24 04:20:00|10632.4|10626.4|10637|10631|10637|10631|10632.2|10626.2|0
1614140700000|2021-02-24 04:25:00|10637.1|10631.1|10639.8|10633.8|10642.3|10636.3|10637.1|10631.1|0
1614141000000|2021-02-24 04:30:00|10639.9|10633.9|10640.9|10634.9|10642.1|10636.1|10637.3|10631.3|0
1614141300000|2021-02-24 04:35:00|10642|10636|10639.6|10633.6|10642.3|10636.3|10638.4|10632.4|0
1614141600000|2021-02-24 04:40:00|10639.7|10633.7|10637.1|10631.1|10640.8|10634.8|10637.1|10631.1|0
1614141900000|2021-02-24 04:45:00|10636.8|10630.8|10634.7|10628.7|10639.6|10633.6|10634.6|10628.6|0
1614142200000|2021-02-24 04:50:00|10634.8|10628.8|10637.2|10631.2|10637.4|10631.4|10634.8|10628.8|0
1614142500000|2021-02-24 04:55:00|10637.3|10631.3|10632.4|10626.4|10637.3|10631.3|10632.3|10626.3|0
1614142800000|2021-02-24 05:00:00|10632.3|10626.3|10623.2|10617.2|10634.6|10628.6|10623.1|10617.1|0
1614143100000|2021-02-24 05:05:00|10623.1|10617.1|10618.6|10612.6|10624.4|10618.4|10618.5|10612.5|0
1614143400000|2021-02-24 05:10:00|10618.5|10612.5|10607.4|10601.4|10620.8|10614.8|10605|10599|0
1614143700000|2021-02-24 05:15:00|10607.5|10601.5|10610.2|10604.2|10614.9|10608.9|10605.3|10599.3|0
1614144000000|2021-02-24 05:20:00|10611|10605|10608.2|10602.2|10612.9|10606.9|10607.9|10601.9|0
1614144300000|2021-02-24 05:25:00|10609|10603|10608.2|10602.2|10610.4|10604.4|10605.4|10599.4|0
1614144600000|2021-02-24 05:30:00|10608.1|10602.1|10603.3|10597.3|10608.1|10602.1|10600.6|10594.6|0
1614144900000|2021-02-24 05:35:00|10603.4|10597.4|10607|10601|10607|10601|10603.3|10597.3|0
1614145200000|2021-02-24 05:40:00|10607.1|10601.1|10606.9|10600.9|10609.3|10603.3|10602|10596|0
1614145500000|2021-02-24 05:45:00|10606.5|10600.5|10598.8|10592.8|10607|10601|10596.4|10590.4|0
1614145800000|2021-02-24 05:50:00|10598.9|10592.9|10596.7|10590.7|10601.5|10595.5|10594.2|10588.2|0
1614146100000|2021-02-24 05:55:00|10596.6|10590.6|10594.3|10588.3|10599.3|10593.3|10594.1|10588.1|0
1614146400000|2021-02-24 06:00:00|10594.7|10588.7|10589.7|10583.7|10596.9|10590.9|10585.1|10579.1|0
1614146700000|2021-02-24 06:05:00|10589.6|10583.6|10586.9|10580.9|10589.7|10583.7|10584.6|10578.6|0
1614147000000|2021-02-24 06:10:00|10587|10581|10589.3|10583.3|10589.4|10583.4|10584.5|10578.5|0
1614147300000|2021-02-24 06:15:00|10589.4|10583.4|10581.9|10575.9|10589.4|10583.4|10581.9|10575.9|0
1614147600000|2021-02-24 06:20:00|10582.3|10576.3|10588.1|10582.1|10589.3|10583.3|10582.3|10576.3|0
1614147900000|2021-02-24 06:25:00|10588.5|10582.5|10596.6|10590.6|10596.6|10590.6|10586.6|10580.6|0
1614148200000|2021-02-24 06:30:00|10596.8|10590.8|10597.1|10591.1|10599.5|10593.5|10594.7|10588.7|0
1614148500000|2021-02-24 06:35:00|10597.2|10591.2|10598.7|10592.7|10599.9|10593.9|10594.8|10588.8|0
1614148800000|2021-02-24 06:40:00|10599.1|10593.1|10603.4|10597.4|10604.5|10598.5|10599.1|10593.1|0
1614149100000|2021-02-24 06:45:00|10603|10597|10602.1|10596.1|10603.4|10597.4|10597.3|10591.3|0
1614149400000|2021-02-24 06:50:00|10602.2|10596.2|10599.4|10593.4|10602.3|10596.3|10599.3|10593.3|0
1614149700000|2021-02-24 06:55:00|10599.3|10593.3|10597.1|10591.1|10599.3|10593.3|10594.9|10588.9|0
1614150000000|2021-02-24 07:00:00|10601.8|10599.8|10617.3|10615.3|10624.3|10622.3|10601.8|10599.8|279
1614150300000|2021-02-24 07:05:00|10617.8|10615.8|10632.3|10630.3|10637.8|10635.8|10617.3|10615.3|177
1614150600000|2021-02-24 07:10:00|10632.8|10630.8|10639.3|10637.3|10643.3|10641.3|10630.3|10628.3|89
1614150900000|2021-02-24 07:15:00|10638.8|10636.8|10640.3|10638.3|10640.3|10638.3|10636.8|10634.8|53
1614151200000|2021-02-24 07:20:00|10639.8|10637.8|10640.3|10638.3|10641.3|10639.3|10637.8|10635.8|58
1614151500000|2021-02-24 07:25:00|10639.8|10637.8|10642.3|10640.3|10643.3|10641.3|10638.8|10636.8|39
1614151800000|2021-02-24 07:30:00|10642.8|10640.8|10642.3|10640.3|10643.3|10641.3|10640.8|10638.8|21
1614152100000|2021-02-24 07:35:00|10642.8|10640.8|10643.3|10641.3|10648.3|10646.3|10642.8|10640.8|53
1614152400000|2021-02-24 07:40:00|10643.8|10641.8|10648.8|10646.8|10648.8|10646.8|10643.8|10641.8|17
1614152700000|2021-02-24 07:45:00|10649.3|10647.3|10644.3|10642.3|10649.3|10647.3|10644.3|10642.3|37
1614153000000|2021-02-24 07:50:00|10644.8|10642.8|10644.3|10642.3|10645.3|10643.3|10642.3|10640.3|51
1614153300000|2021-02-24 07:55:00|10644.8|10642.8|10641.3|10639.3|10654.3|10652.3|10641.3|10639.3|310
1614153600000|2021-02-24 08:00:00|10640.3|10638.3|10655.3|10653.3|10655.3|10653.3|10634.8|10632.8|1394
1614153900000|2021-02-24 08:05:00|10656.8|10654.8|10652.3|10650.3|10668.8|10666.8|10646.3|10644.3|1161
1614154200000|2021-02-24 08:10:00|10651.8|10649.8|10649.3|10647.3|10660.3|10658.3|10641.8|10639.8|607
1614154500000|2021-02-24 08:15:00|10650.8|10648.8|10667.3|10665.3|10668.8|10666.8|10641.3|10639.3|596
1614154800000|2021-02-24 08:20:00|10666.8|10664.8|10676.3|10674.3|10681.3|10679.3|10661.3|10659.3|703
1614155100000|2021-02-24 08:25:00|10675.8|10673.8|10678.3|10676.3|10685.8|10683.8|10672.8|10670.8|469
1614155400000|2021-02-24 08:30:00|10677.8|10675.8|10688.3|10686.3|10690.8|10688.8|10677.8|10675.8|510
1614155700000|2021-02-24 08:35:00|10688.8|10686.8|10685.3|10683.3|10693.8|10691.8|10679.3|10677.3|328
1614156000000|2021-02-24 08:40:00|10684.8|10682.8|10675.3|10673.3|10685.3|10683.3|10670.8|10668.8|313
1614156300000|2021-02-24 08:45:00|10674.8|10672.8|10669.9|10667.9|10676.8|10674.8|10662.4|10660.4|384
1614156600000|2021-02-24 08:50:00|10669.4|10667.4|10682.4|10680.4|10683.9|10681.9|10667.4|10665.4|386
1614156900000|2021-02-24 08:55:00|10682.9|10680.9|10698.9|10696.9|10700.4|10698.4|10681.4|10679.4|497
1614157200000|2021-02-24 09:00:00|10697.9|10695.9|10692.9|10690.9|10702.9|10700.9|10692.4|10690.4|384
1614157500000|2021-02-24 09:05:00|10693.4|10691.4|10686.4|10684.4|10693.9|10691.9|10681.4|10679.4|444
1614157800000|2021-02-24 09:10:00|10686.9|10684.9|10687.9|10685.9|10693.9|10691.9|10682.9|10680.9|399
1614158100000|2021-02-24 09:15:00|10688.4|10686.4|10703.4|10701.4|10704.4|10702.4|10688.4|10686.4|283
1614158400000|2021-02-24 09:20:00|10702.9|10700.9|10699.4|10697.4|10709.9|10707.9|10698.4|10696.4|221
1614158700000|2021-02-24 09:25:00|10698.9|10696.9|10699.4|10697.4|10702.9|10700.9|10697.4|10695.4|173
1614159000000|2021-02-24 09:30:00|10698.9|10696.9|10698.4|10696.4|10702.4|10700.4|10696.4|10694.4|284
1614159300000|2021-02-24 09:35:00|10697.9|10695.9|10702.4|10700.4|10704.9|10702.9|10697.9|10695.9|157
1614159600000|2021-02-24 09:40:00|10701.9|10699.9|10703.4|10701.4|10708.9|10706.9|10699.4|10697.4|226
1614159900000|2021-02-24 09:45:00|10703.9|10701.9|10706.4|10704.4|10707.9|10705.9|10702.9|10700.9|100
1614160200000|2021-02-24 09:50:00|10706.9|10704.9|10714.4|10712.4|10717.9|10715.9|10706.4|10704.4|219
1614160500000|2021-02-24 09:55:00|10713.9|10711.9|10716.9|10714.9|10717.9|10715.9|10711.9|10709.9|167
1614160800000|2021-02-24 10:00:00|10717.9|10715.9|10723.9|10721.9|10727.9|10725.9|10717.4|10715.4|313
1614161100000|2021-02-24 10:05:00|10724.4|10722.4|10724.4|10722.4|10728.9|10726.9|10720.9|10718.9|243
1614161400000|2021-02-24 10:10:00|10724.9|10722.9|10721.9|10719.9|10728.9|10726.9|10721.9|10719.9|252
1614161700000|2021-02-24 10:15:00|10721.4|10719.4|10728.4|10726.4|10735.4|10733.4|10721.4|10719.4|235
1614162000000|2021-02-24 10:20:00|10728.9|10726.9|10725.4|10723.4|10730.4|10728.4|10718.4|10716.4|239
1614162300000|2021-02-24 10:25:00|10724.9|10722.9|10720.9|10718.9|10734.4|10732.4|10719.9|10717.9|183
1614162600000|2021-02-24 10:30:00|10720.4|10718.4|10731.9|10729.9|10731.9|10729.9|10717.9|10715.9|216
1614162900000|2021-02-24 10:35:00|10732.4|10730.4|10731.9|10729.9|10735.4|10733.4|10729.9|10727.9|162
1614163200000|2021-02-24 10:40:00|10731.4|10729.4|10722.4|10720.4|10732.9|10730.9|10720.4|10718.4|138
1614163500000|2021-02-24 10:45:00|10722.9|10720.9|10720.9|10718.9|10724.4|10722.4|10720.4|10718.4|112
1614163800000|2021-02-24 10:50:00|10720.4|10718.4|10718.4|10716.4|10723.9|10721.9|10714.9|10712.9|292
1614164100000|2021-02-24 10:55:00|10718.9|10716.9|10716.4|10714.4|10721.4|10719.4|10714.4|10712.4|245
1614164400000|2021-02-24 11:00:00|10715.4|10713.4|10719.4|10717.4|10722.9|10720.9|10714.4|10712.4|315
1614164700000|2021-02-24 11:05:00|10718.9|10716.9|10721.4|10719.4|10724.9|10722.9|10718.9|10716.9|142
1614165000000|2021-02-24 11:10:00|10721.9|10719.9|10722.9|10720.9|10724.9|10722.9|10721.4|10719.4|158
1614165300000|2021-02-24 11:15:00|10722.4|10720.4|10721.4|10719.4|10723.9|10721.9|10719.9|10717.9|94
1614165600000|2021-02-24 11:20:00|10720.9|10718.9|10717.4|10715.4|10721.9|10719.9|10712.4|10710.4|147
1614165900000|2021-02-24 11:25:00|10717.9|10715.9|10708.4|10706.4|10718.4|10716.4|10706.4|10704.4|131
1614166200000|2021-02-24 11:30:00|10708.9|10706.9|10702.4|10700.4|10708.9|10706.9|10701.9|10699.9|122
1614166500000|2021-02-24 11:35:00|10702.9|10700.9|10706.4|10704.4|10706.9|10704.9|10699.9|10697.9|106
1614166800000|2021-02-24 11:40:00|10705.9|10703.9|10711.4|10709.4|10713.9|10711.9|10705.4|10703.4|122
1614167100000|2021-02-24 11:45:00|10711.9|10709.9|10714.4|10712.4|10716.9|10714.9|10711.4|10709.4|130
1614167400000|2021-02-24 11:50:00|10713.9|10711.9|10713.9|10711.9|10714.9|10712.9|10709.9|10707.9|67
1614167700000|2021-02-24 11:55:00|10714.9|10712.9|10709.9|10707.9|10717.9|10715.9|10708.4|10706.4|99
1614168000000|2021-02-24 12:00:00|10708.9|10706.9|10713.4|10711.4|10715.4|10713.4|10708.4|10706.4|88
1614168300000|2021-02-24 12:05:00|10712.9|10710.9|10724.9|10722.9|10724.9|10722.9|10712.9|10710.9|113
1614168600000|2021-02-24 12:10:00|10725.4|10723.4|10728.4|10726.4|10730.4|10728.4|10722.9|10720.9|160
1614168900000|2021-02-24 12:15:00|10727.9|10725.9|10729.4|10727.4|10733.9|10731.9|10726.9|10724.9|182
1614169200000|2021-02-24 12:20:00|10729.9|10727.9|10731.4|10729.4|10731.4|10729.4|10725.9|10723.9|121
1614169500000|2021-02-24 12:25:00|10730.9|10728.9|10742.4|10740.4|10742.9|10740.9|10730.4|10728.4|240
1614169800000|2021-02-24 12:30:00|10741.9|10739.9|10738.9|10736.9|10742.4|10740.4|10734.4|10732.4|118
1614170100000|2021-02-24 12:35:00|10738.4|10736.4|10737.9|10735.9|10741.9|10739.9|10736.4|10734.4|118
1614170400000|2021-02-24 12:40:00|10739.5|10737.5|10742|10740|10742|10740|10735|10733|193
1614170700000|2021-02-24 12:45:00|10742.5|10740.5|10751|10749|10751|10749|10742|10740|187
1614171000000|2021-02-24 12:50:00|10750.5|10748.5|10762.5|10760.5|10765.5|10763.5|10748.5|10746.5|376
1614171300000|2021-02-24 12:55:00|10763.5|10761.5|10765.5|10763.5|10769.5|10767.5|10759.5|10757.5|801
1614171600000|2021-02-24 13:00:00|10766|10764|10752.5|10750.5|10766.5|10764.5|10749.5|10747.5|383
1614171900000|2021-02-24 13:05:00|10753.5|10751.5|10766.5|10764.5|10773|10771|10751|10749|512
1614172200000|2021-02-24 13:10:00|10767|10765|10764|10762|10772|10770|10760.5|10758.5|269
1614172500000|2021-02-24 13:15:00|10764.5|10762.5|10755|10753|10765.5|10763.5|10754.5|10752.5|195
1614172800000|2021-02-24 13:20:00|10755.5|10753.5|10736|10734|10755.5|10753.5|10736|10734|391
1614173100000|2021-02-24 13:25:00|10735.5|10733.5|10736.5|10734.5|10744|10742|10733.5|10731.5|205
1614173400000|2021-02-24 13:30:00|10737|10735|10736|10734|10737.5|10735.5|10729|10727|180
1614173700000|2021-02-24 13:35:00|10735.5|10733.5|10734|10732|10739.5|10737.5|10732.5|10730.5|105
1614174000000|2021-02-24 13:40:00|10733.5|10731.5|10724.5|10722.5|10735.5|10733.5|10724.5|10722.5|231
1614174300000|2021-02-24 13:45:00|10724|10722|10701.5|10699.5|10725.5|10723.5|10700|10698|366
1614174600000|2021-02-24 13:50:00|10701|10699|10705|10703|10707.5|10705.5|10696.5|10694.5|455
1614174900000|2021-02-24 13:55:00|10704.5|10702.5|10698.5|10696.5|10706|10704|10685.5|10683.5|512
1614175200000|2021-02-24 14:00:00|10698|10696|10703|10701|10704.5|10702.5|10689|10687|433
1614175500000|2021-02-24 14:05:00|10702.5|10700.5|10709|10707|10711.5|10709.5|10699.5|10697.5|416
1614175800000|2021-02-24 14:10:00|10709.5|10707.5|10716|10714|10716|10714|10704.5|10702.5|305
1614176100000|2021-02-24 14:15:00|10715.5|10713.5|10711|10709|10717.5|10715.5|10709|10707|263
1614176400000|2021-02-24 14:20:00|10710.5|10708.5|10710.5|10708.5|10716|10714|10703.5|10701.5|415
1614176700000|2021-02-24 14:25:00|10710|10708|10704.5|10702.5|10710.5|10708.5|10697|10695|1466
1614177000000|2021-02-24 14:30:00|10703.5|10701.5|10705.5|10703.5|10716.5|10714.5|10702.5|10700.5|554
1614177300000|2021-02-24 14:35:00|10706|10704|10708.5|10706.5|10714.5|10712.5|10693.5|10691.5|712
1614177600000|2021-02-24 14:40:00|10709|10707|10708|10706|10717.5|10715.5|10703.5|10701.5|528
1614177900000|2021-02-24 14:45:00|10708.5|10706.5|10710|10708|10715.5|10713.5|10705.5|10703.5|567
1614178200000|2021-02-24 14:50:00|10711|10709|10695|10693|10711|10709|10686.5|10684.5|470
1614178500000|2021-02-24 14:55:00|10696|10694|10691|10689|10712.5|10710.5|10688|10686|552
1614178800000|2021-02-24 15:00:00|10690.5|10688.5|10688|10686|10702.5|10700.5|10683.5|10681.5|652
1614179100000|2021-02-24 15:05:00|10688.5|10686.5|10671|10669|10691.5|10689.5|10669.5|10667.5|1428
1614179400000|2021-02-24 15:10:00|10670.9|10668.9|10687.9|10685.9|10689.9|10687.9|10667.9|10665.9|538
1614179700000|2021-02-24 15:15:00|10688.4|10686.4|10702.4|10700.4|10703.9|10701.9|10686.9|10684.9|456
1614180000000|2021-02-24 15:20:00|10700.9|10698.9|10716.9|10714.9|10720.9|10718.9|10699.9|10697.9|484
1614180300000|2021-02-24 15:25:00|10716.4|10714.4|10714.4|10712.4|10720.4|10718.4|10710.4|10708.4|1880
1614180600000|2021-02-24 15:30:00|10714.9|10712.9|10714.9|10712.9|10724.4|10722.4|10709.9|10707.9|362
1614180900000|2021-02-24 15:35:00|10714.4|10712.4|10718.4|10716.4|10720.4|10718.4|10710.9|10708.9|993
1614181200000|2021-02-24 15:40:00|10717.9|10715.9|10720.4|10718.4|10723.4|10721.4|10712.9|10710.9|259
1614181500000|2021-02-24 15:45:00|10720.9|10718.9|10731.9|10729.9|10732.9|10730.9|10719.4|10717.4|333
1614181800000|2021-02-24 15:50:00|10730.9|10728.9|10730.9|10728.9|10735.9|10733.9|10725.4|10723.4|283
1614182100000|2021-02-24 15:55:00|10731.4|10729.4|10738.9|10736.9|10748.4|10746.4|10731.4|10729.4|602
1614182400000|2021-02-24 16:00:00|10738.4|10736.4|10743.4|10741.4|10749.9|10747.9|10738.4|10736.4|470
1614182700000|2021-02-24 16:05:00|10743.9|10741.9|10738.4|10736.4|10744.9|10742.9|10737.9|10735.9|372
1614183000000|2021-02-24 16:10:00|10738.9|10736.9|10742.4|10740.4|10747.9|10745.9|10738.4|10736.4|537
1614183300000|2021-02-24 16:15:00|10741.9|10739.9|10742.9|10740.9|10747.9|10745.9|10738.9|10736.9|726
1614183600000|2021-02-24 16:20:00|10744.4|10742.4|10739.9|10737.9|10748.9|10746.9|10733.9|10731.9|937
1614183900000|2021-02-24 16:25:00|10739.4|10737.4|10733.9|10731.9|10747.9|10745.9|10729.9|10727.9|1819
1614184200000|2021-02-24 16:30:00|10734.4|10732.4|10740.4|10738.4|10742.9|10740.9|10727.9|10725.9|1608
1614184500000|2021-02-24 16:35:00|10740.9|10738.9|10746.4|10744.4|10748.9|10746.9|10738.9|10736.9|541
1614184800000|2021-02-24 16:40:00|10745.9|10743.9|10743.4|10741.4|10748.4|10746.4|10741.9|10739.9|925
1614185100000|2021-02-24 16:45:00|10743.9|10741.9|10745.4|10743.4|10746.9|10744.9|10742.9|10740.9|69
1614185400000|2021-02-24 16:50:00|10744.9|10742.9|10746.9|10744.9|10750.9|10748.9|10743.9|10741.9|72
1614185700000|2021-02-24 16:55:00|10746.4|10744.4|10746.9|10744.9|10749.4|10747.4|10744.9|10742.9|1054
1614186000000|2021-02-24 17:00:00|10747.4|10745.4|10752.4|10750.4|10754.4|10752.4|10747.4|10745.4|3043
1614186300000|2021-02-24 17:05:00|10751.9|10749.9|10750.4|10748.4|10752.9|10750.9|10749.4|10747.4|13
1614186600000|2021-02-24 17:10:00|10750.9|10748.9|10752.4|10750.4|10752.9|10750.9|10749.9|10747.9|16
1614186900000|2021-02-24 17:15:00|10752.9|10750.9|10756.9|10754.9|10757.4|10755.4|10752.9|10750.9|69
1614187200000|2021-02-24 17:20:00|10756.4|10754.4|10755.4|10753.4|10757.4|10755.4|10753.4|10751.4|33
1614187500000|2021-02-24 17:25:00|10755.9|10753.9|10757.9|10755.9|10757.9|10755.9|10753.9|10751.9|32
1614187800000|2021-02-24 17:30:00|10758.9|10756.9|10758.9|10756.9|10760.9|10758.9|10755.4|10753.4|44
1614188100000|2021-02-24 17:35:00|10759.4|10757.4|10759.4|10757.4|10761.4|10759.4|10755.9|10753.9|28
1614188400000|2021-02-24 17:40:00|10759.9|10757.9|10755.9|10753.9|10759.9|10757.9|10752.9|10750.9|139
1614188700000|2021-02-24 17:45:00|10755.4|10753.4|10754.9|10752.9|10757.4|10755.4|10754.4|10752.4|13
1614189000000|2021-02-24 17:50:00|10754.4|10752.4|10753.4|10751.4|10758.4|10756.4|10751.9|10749.9|15
1614189300000|2021-02-24 17:55:00|10753.9|10751.9|10753.4|10751.4|10755.4|10753.4|10752.4|10750.4|18
1614189600000|2021-02-24 18:00:00|10753.9|10751.9|10751.9|10749.9|10753.9|10751.9|10749.4|10747.4|38
1614189900000|2021-02-24 18:05:00|10752.4|10750.4|10753.9|10751.9|10754.9|10752.9|10750.9|10748.9|16
1614190200000|2021-02-24 18:10:00|10754.4|10752.4|10761.4|10759.4|10761.4|10759.4|10753.9|10751.9|9
1614190500000|2021-02-24 18:15:00|10761.9|10759.9|10760.4|10758.4|10762.9|10760.9|10757.9|10755.9|26
1614190800000|2021-02-24 18:20:00|10759.9|10757.9|10762.4|10760.4|10762.9|10760.9|10758.4|10756.4|9
1614191100000|2021-02-24 18:25:00|10762.9|10760.9|10761.4|10759.4|10764.4|10762.4|10760.4|10758.4|13
1614191400000|2021-02-24 18:30:00|10760.9|10758.9|10767.9|10765.9|10767.9|10765.9|10760.9|10758.9|31
1614191700000|2021-02-24 18:35:00|10767.4|10765.4|10766.9|10764.9|10770.4|10768.4|10766.4|10764.4|39
1614192000000|2021-02-24 18:40:00|10765.4|10763.4|10767.4|10765.4|10767.9|10765.9|10763.9|10761.9|8
1614192300000|2021-02-24 18:45:00|10766.9|10764.9|10768.9|10766.9|10768.9|10766.9|10764.9|10762.9|43
1614192600000|2021-02-24 18:50:00|10769.9|10767.9|10768.9|10766.9|10771.4|10769.4|10767.4|10765.4|24
1614192900000|2021-02-24 18:55:00|10768.4|10766.4|10769.9|10767.9|10769.9|10767.9|10767.9|10765.9|9
1614193200000|2021-02-24 19:00:00|10770.4|10768.4|10764.9|10762.9|10771.4|10769.4|10764.9|10762.9|18
1614193500000|2021-02-24 19:05:00|10764.4|10762.4|10761.4|10759.4|10764.9|10762.9|10760.9|10758.9|12
1614193800000|2021-02-24 19:10:00|10761.9|10759.9|10754.9|10752.9|10761.9|10759.9|10753.9|10751.9|24
1614194100000|2021-02-24 19:15:00|10754.4|10752.4|10756.9|10754.9|10756.9|10754.9|10752.9|10750.9|36
1614194400000|2021-02-24 19:20:00|10755.9|10753.9|10755.4|10753.4|10756.4|10754.4|10754.4|10752.4|7
1614194700000|2021-02-24 19:25:00|10755.9|10753.9|10756.4|10754.4|10756.9|10754.9|10755.4|10753.4|4
1614195000000|2021-02-24 19:30:00|10755.9|10753.9|10756.4|10754.4|10757.9|10755.9|10752.4|10750.4|16
1614195300000|2021-02-24 19:35:00|10756.9|10754.9|10758.4|10756.4|10758.9|10756.9|10755.4|10753.4|8
1614195600000|2021-02-24 19:40:00|10758.9|10756.9|10757.4|10755.4|10758.9|10756.9|10756.9|10754.9|7
1614195900000|2021-02-24 19:45:00|10756.9|10754.9|10752.9|10750.9|10757.9|10755.9|10751.9|10749.9|10
1614196200000|2021-02-24 19:50:00|10753.4|10751.4|10754.9|10752.9|10755.4|10753.4|10752.9|10750.9|22
1614196500000|2021-02-24 19:55:00|10755.4|10753.4|10750.4|10748.4|10756.9|10754.9|10750.4|10748.4|43
1614196800000|2021-02-24 20:00:00|10750.9|10748.9|10747.9|10745.9|10752.9|10750.9|10746.9|10744.9|93
1614197100000|2021-02-24 20:05:00|10748.4|10746.4|10749.4|10747.4|10750.4|10748.4|10747.9|10745.9|25
1614197400000|2021-02-24 20:10:00|10749.9|10747.9|10749.4|10747.4|10750.4|10748.4|10747.4|10745.4|11
1614197700000|2021-02-24 20:15:00|10749.9|10747.9|10746.4|10744.4|10749.9|10747.9|10746.4|10744.4|10
1614198000000|2021-02-24 20:20:00|10746.9|10744.9|10748.4|10746.4|10749.4|10747.4|10746.4|10744.4|24
1614198300000|2021-02-24 20:25:00|10747.9|10745.9|10750.9|10748.9|10751.9|10749.9|10747.9|10745.9|41
1614198600000|2021-02-24 20:30:00|10751.4|10749.4|10751.9|10749.9|10751.9|10749.9|10749.4|10747.4|16
1614198900000|2021-02-24 20:35:00|10751.4|10749.4|10750.9|10748.9|10752.9|10750.9|10750.4|10748.4|49
1614199200000|2021-02-24 20:40:00|10751.4|10749.4|10746.4|10744.4|10751.9|10749.9|10744.4|10742.4|45
1614199500000|2021-02-24 20:45:00|10745.9|10743.9|10743.4|10741.4|10748.4|10746.4|10743.4|10741.4|76
1614199800000|2021-02-24 20:50:00|10743.9|10741.9|10741.9|10739.9|10746.9|10744.9|10740.4|10738.4|41
1614200100000|2021-02-24 20:55:00|10742.4|10740.4|10741.6|10735.6|10742.9|10740.9|10738.4|10735.5|116
1614200400000|2021-02-24 21:00:00|10741.7|10735.7|10741.4|10735.4|10742.9|10736.9|10736.6|10730.6|7
1614200700000|2021-02-24 21:05:00|10741.1|10735.1|10744.7|10738.7|10744.7|10738.7|10739.6|10733.6|0
1614201000000|2021-02-24 21:10:00|10744.6|10738.6|10752.6|10746.6|10753.5|10747.5|10744|10738|0
1614201300000|2021-02-24 21:15:00|10752.4|10746.4|10753.3|10747.3|10753.9|10747.9|10752.2|10746.2|0
1614201600000|2021-02-24 21:20:00|10753.1|10747.1|10753.1|10747.1|10754.2|10748.2|10752.6|10746.6|0
1614201900000|2021-02-24 21:25:00|10752.9|10746.9|10754.2|10748.2|10754.6|10748.6|10752.9|10746.9|0
1614202200000|2021-02-24 21:30:00|10754.3|10748.3|10751.4|10745.4|10754.5|10748.5|10749.1|10743.1|0
1614202500000|2021-02-24 21:35:00|10751.3|10745.3|10752.9|10746.9|10752.9|10746.9|10750.7|10744.7|0
1614202800000|2021-02-24 21:40:00|10752.4|10746.4|10751.9|10745.9|10753.5|10747.5|10751.4|10745.4|0
1614203100000|2021-02-24 21:45:00|10751.8|10745.8|10754.5|10748.5|10754.5|10748.5|10749.1|10743.1|0
1614203400000|2021-02-24 21:50:00|10754.4|10748.4|10748.6|10742.6|10755|10749|10747.1|10741.1|0
1614203700000|2021-02-24 21:55:00|10748.5|10742.5|10746|10740|10749.1|10743.1|10744.3|10738.3|0
1614204000000|2021-02-24 22:00:00|10746.5|10740.5|10745.2|10739.2|10746.5|10740.5|10744.5|10738.5|0
1614204300000|2021-02-24 22:05:00|10744.5|10738.5|10743.9|10737.9|10745.2|10739.2|10743.7|10737.7|0
1614204600000|2021-02-24 22:10:00|10743.7|10737.7|10744.5|10738.5|10744.8|10738.8|10743|10737|0
1614204900000|2021-02-24 22:15:00|10745.6|10739.6|10744.3|10738.3|10745.6|10739.6|10744.3|10738.3|0
1614205200000|2021-02-24 22:20:00|10743.9|10737.9|10745|10739|10745|10739|10743.7|10737.7|0
1614205500000|2021-02-24 22:25:00|10744.8|10738.8|10743.5|10737.5|10744.8|10738.8|10743.3|10737.3|0
1614205800000|2021-02-24 22:30:00|10743.3|10737.3|10742.8|10736.8|10743.3|10737.3|10742.8|10736.8|0
1614206100000|2021-02-24 22:35:00|10743.3|10737.3|10742.8|10736.8|10743.3|10737.3|10742.2|10736.2|0
1614206400000|2021-02-24 22:40:00|10742.4|10736.4|10742.8|10736.8|10743.3|10737.3|10742|10736|0
1614206700000|2021-02-24 22:45:00|10743|10737|10743|10737|10743.9|10737.9|10743|10737|0
1614207000000|2021-02-24 22:50:00|10742.8|10736.8|10742|10736|10743.5|10737.5|10742|10736|0
1614207300000|2021-02-24 22:55:00|10742.6|10736.6|10742.1|10736.1|10743.1|10737.1|10742.1|10736.1|0
1614207600000|2021-02-24 23:00:00|10741.9|10735.9|10741.9|10735.9|10746.2|10740.2|10741.9|10735.9|0
1614207900000|2021-02-24 23:05:00|10741.8|10735.8|10744.1|10738.1|10744.1|10738.1|10740.8|10734.8|0
1614208200000|2021-02-24 23:10:00|10744.2|10738.2|10746.5|10740.5|10747.4|10741.4|10744.1|10738.1|0
1614208500000|2021-02-24 23:15:00|10746.4|10740.4|10746.9|10740.9|10748|10742|10745.2|10739.2|0
1614208800000|2021-02-24 23:20:00|10747|10741|10749.6|10743.6|10750.1|10744.1|10746.9|10740.9|0
1614209100000|2021-02-24 23:25:00|10749.7|10743.7|10749.6|10743.6|10750.1|10744.1|10748.1|10742.1|0
1614209400000|2021-02-24 23:30:00|10749.8|10743.8|10759.5|10753.5|10760.5|10754.5|10749.8|10743.8|0
1614209700000|2021-02-24 23:35:00|10759.6|10753.6|10758|10752|10760|10754|10757.5|10751.5|0
1614210000000|2021-02-24 23:40:00|10758.2|10752.2|10761.3|10755.3|10761.3|10755.3|10757|10751|0
1614210300000|2021-02-24 23:45:00|10761.2|10755.2|10765.1|10759.1|10766.6|10760.6|10760.8|10754.8|0
1614210600000|2021-02-24 23:50:00|10765|10759|10765.5|10759.5|10765.6|10759.6|10763.9|10757.9|0
1614210900000|2021-02-24 23:55:00|10765.1|10759.1|10767.7|10761.7|10770.5|10764.5|10765.1|10759.1|0
1614211200000|2021-02-25 00:00:00|10767.6|10761.6|10761.8|10755.8|10768.2|10762.2|10761.8|10755.8|0
1614211500000|2021-02-25 00:05:00|10762.1|10756.1|10760.9|10754.9|10763.9|10757.9|10760.8|10754.8|0
1614211800000|2021-02-25 00:10:00|10761.3|10755.3|10760|10754|10762.8|10756.8|10759.5|10753.5|0
1614212100000|2021-02-25 00:15:00|10759.5|10753.5|10749.8|10743.8|10759.5|10753.5|10745.3|10739.3|0
1614212400000|2021-02-25 00:20:00|10750.6|10744.6|10750.7|10744.7|10752.1|10746.1|10747.3|10741.3|0
1614212700000|2021-02-25 00:25:00|10751.1|10745.1|10754.5|10748.5|10757.1|10751.1|10751.1|10745.1|0
1614213000000|2021-02-25 00:30:00|10754.6|10748.6|10757.5|10751.5|10757.6|10751.6|10754.4|10748.4|0
1614213300000|2021-02-25 00:35:00|10757.4|10751.4|10747.8|10741.8|10757.4|10751.4|10747.7|10741.7|0
1614213600000|2021-02-25 00:40:00|10747.7|10741.7|10749.1|10743.1|10750.5|10744.5|10745.6|10739.6|0
1614213900000|2021-02-25 00:45:00|10749.5|10743.5|10755|10749|10755.1|10749.1|10749.5|10743.5|0
1614214200000|2021-02-25 00:50:00|10755.1|10749.1|10754.9|10748.9|10755.1|10749.1|10752.7|10746.7|0
1614214500000|2021-02-25 00:55:00|10755|10749|10757.1|10751.1|10757.3|10751.3|10752.6|10746.6|0
1614214800000|2021-02-25 01:00:00|10757.2|10751.2|10752.2|10746.2|10757.5|10751.5|10752.2|10746.2|0
1614215100000|2021-02-25 01:05:00|10752.1|10746.1|10747.3|10741.3|10757|10751|10744.9|10738.9|0
1614215400000|2021-02-25 01:10:00|10747.4|10741.4|10756.9|10750.9|10757|10751|10747.3|10741.3|0
1614215700000|2021-02-25 01:15:00|10757|10751|10759.2|10753.2|10759.6|10753.6|10756.8|10750.8|0
1614216000000|2021-02-25 01:20:00|10759.3|10753.3|10759|10753|10759.3|10753.3|10756.7|10750.7|0
1614216300000|2021-02-25 01:25:00|10759.1|10753.1|10761.2|10755.2|10763.8|10757.8|10758.9|10752.9|0
1614216600000|2021-02-25 01:30:00|10761.3|10755.3|10759.9|10753.9|10763.6|10757.6|10758.5|10752.5|0
1614216900000|2021-02-25 01:35:00|10760.3|10754.3|10754|10748|10761.2|10755.2|10753.8|10747.8|0
1614217200000|2021-02-25 01:40:00|10753.9|10747.9|10756.2|10750.2|10758.6|10752.6|10753.8|10747.8|0
1614217500000|2021-02-25 01:45:00|10756.1|10750.1|10758.5|10752.5|10760.9|10754.9|10756.1|10750.1|0
1614217800000|2021-02-25 01:50:00|10758.6|10752.6|10753.6|10747.6|10758.6|10752.6|10753.5|10747.5|0
1614218100000|2021-02-25 01:55:00|10753.4|10747.4|10755.8|10749.8|10758.4|10752.4|10753.4|10747.4|0
1614218400000|2021-02-25 02:00:00|10755.4|10749.4|10758|10752|10758.1|10752.1|10753.3|10747.3|0
1614218700000|2021-02-25 02:05:00|10757.9|10751.9|10756.7|10750.7|10758|10752|10754.3|10748.3|0
1614219000000|2021-02-25 02:10:00|10757.1|10751.1|10762.9|10756.9|10763|10757|10755.5|10749.5|0
1614219300000|2021-02-25 02:15:00|10763|10757|10763|10757|10763|10757|10760.5|10754.5|0
1614219600000|2021-02-25 02:20:00|10763.8|10757.8|10765.4|10759.4|10767.7|10761.7|10763|10757|0
1614219900000|2021-02-25 02:25:00|10765.5|10759.5|10765.5|10759.5|10766.7|10760.7|10765.3|10759.3|0
1614220200000|2021-02-25 02:30:00|10765.6|10759.6|10765.6|10759.6|10767.9|10761.9|10765.3|10759.3|0
1614220500000|2021-02-25 02:35:00|10765.7|10759.7|10768.1|10762.1|10768.2|10762.2|10764.4|10758.4|0
1614220800000|2021-02-25 02:40:00|10768.2|10762.2|10767.8|10761.8|10768.2|10762.2|10765.5|10759.5|0
1614221100000|2021-02-25 02:45:00|10767.7|10761.7|10767.8|10761.8|10770.1|10764.1|10765.5|10759.5|0
1614221400000|2021-02-25 02:50:00|10767.9|10761.9|10767.8|10761.8|10767.9|10761.9|10765.4|10759.4|0
1614221700000|2021-02-25 02:55:00|10767.7|10761.7|10767.6|10761.6|10770.2|10764.2|10765.3|10759.3|0
1614222000000|2021-02-25 03:00:00|10766.8|10760.8|10762.2|10756.2|10767.6|10761.6|10762.1|10756.1|0
1614222300000|2021-02-25 03:05:00|10763.3|10757.3|10764.7|10758.7|10767|10761|10762.2|10756.2|0
1614222600000|2021-02-25 03:10:00|10765|10759|10766.8|10760.8|10767|10761|10764.4|10758.4|0
1614222900000|2021-02-25 03:15:00|10766.9|10760.9|10766.8|10760.8|10769.2|10763.2|10766.7|10760.7|0
1614223200000|2021-02-25 03:20:00|10766.9|10760.9|10767.1|10761.1|10767.1|10761.1|10766.8|10760.8|0
1614223500000|2021-02-25 03:25:00|10767.2|10761.2|10771.9|10765.9|10771.9|10765.9|10767.2|10761.2|0
1614223800000|2021-02-25 03:30:00|10772|10766|10772|10766|10774.2|10768.2|10771.8|10765.8|0
1614224100000|2021-02-25 03:35:00|10772.4|10766.4|10774.1|10768.1|10774.2|10768.2|10771.8|10765.8|0
1614224400000|2021-02-25 03:40:00|10773.3|10767.3|10771.6|10765.6|10774.1|10768.1|10771.6|10765.6|0
1614224700000|2021-02-25 03:45:00|10771.3|10765.3|10769.2|10763.2|10771.7|10765.7|10768|10762|0
1614225000000|2021-02-25 03:50:00|10768.5|10762.5|10771.8|10765.8|10771.9|10765.9|10767|10761|0
1614225300000|2021-02-25 03:55:00|10771.9|10765.9|10771.9|10765.9|10774.2|10768.2|10769.6|10763.6|0
1614225600000|2021-02-25 04:00:00|10771.4|10765.4|10771.3|10765.3|10773.9|10767.9|10771.3|10765.3|0
1614225900000|2021-02-25 04:05:00|10771.4|10765.4|10770.2|10764.2|10771.5|10765.5|10769|10763|0
1614226200000|2021-02-25 04:10:00|10769.8|10763.8|10771.3|10765.3|10771.4|10765.4|10768.9|10762.9|0
1614226500000|2021-02-25 04:15:00|10771.4|10765.4|10771.5|10765.5|10771.6|10765.6|10769.3|10763.3|0
1614226800000|2021-02-25 04:20:00|10771.4|10765.4|10771.5|10765.5|10771.5|10765.5|10769.1|10763.1|0
1614227100000|2021-02-25 04:25:00|10771.1|10765.1|10771.8|10765.8|10772|10766|10770.4|10764.4|0
1614227400000|2021-02-25 04:30:00|10771.9|10765.9|10774.1|10768.1|10774.2|10768.2|10771.8|10765.8|0
1614227700000|2021-02-25 04:35:00|10773.3|10767.3|10776.5|10770.5|10776.6|10770.6|10771.8|10765.8|0
1614228000000|2021-02-25 04:40:00|10776.6|10770.6|10776.4|10770.4|10779|10773|10776.4|10770.4|0
1614228300000|2021-02-25 04:45:00|10776.5|10770.5|10776.5|10770.5|10776.6|10770.6|10776.4|10770.4|0
1614228600000|2021-02-25 04:50:00|10776.4|10770.4|10776.5|10770.5|10776.5|10770.5|10774.2|10768.2|0
1614228900000|2021-02-25 04:55:00|10776.6|10770.6|10774.1|10768.1|10776.8|10770.8|10774.1|10768.1|0
1614229200000|2021-02-25 05:00:00|10774.2|10768.2|10776.7|10770.7|10779.1|10773.1|10774.2|10768.2|0
1614229500000|2021-02-25 05:05:00|10776.8|10770.8|10772|10766|10776.8|10770.8|10772|10766|0
1614229800000|2021-02-25 05:10:00|10771.9|10765.9|10771.9|10765.9|10772.1|10766.1|10769.6|10763.6|0
1614230100000|2021-02-25 05:15:00|10772|10766|10774.5|10768.5|10774.6|10768.6|10771.9|10765.9|0
1614230400000|2021-02-25 05:20:00|10774.6|10768.6|10773.3|10767.3|10776.8|10770.8|10772.2|10766.2|0
1614230700000|2021-02-25 05:25:00|10773.7|10767.7|10771|10765|10774.5|10768.5|10769.9|10763.9|0
1614231000000|2021-02-25 05:30:00|10771.4|10765.4|10774.5|10768.5|10774.6|10768.6|10769.7|10763.7|0
1614231300000|2021-02-25 05:35:00|10774.6|10768.6|10774.5|10768.5|10774.6|10768.6|10772.1|10766.1|0
1614231600000|2021-02-25 05:40:00|10774.6|10768.6|10774.6|10768.6|10774.6|10768.6|10774.5|10768.5|0
1614231900000|2021-02-25 05:45:00|10774.7|10768.7|10772.3|10766.3|10774.7|10768.7|10772.2|10766.2|0
1614232200000|2021-02-25 05:50:00|10773.1|10767.1|10772|10766|10774.6|10768.6|10772|10766|0
1614232500000|2021-02-25 05:55:00|10772.1|10766.1|10771.9|10765.9|10774.4|10768.4|10771.8|10765.8|0
1614232800000|2021-02-25 06:00:00|10771.8|10765.8|10774|10768|10774.4|10768.4|10771.8|10765.8|0
1614233100000|2021-02-25 06:05:00|10774.1|10768.1|10771.6|10765.6|10774.1|10768.1|10771.5|10765.5|0
1614233400000|2021-02-25 06:10:00|10771.5|10765.5|10769.3|10763.3|10771.7|10765.7|10769.2|10763.2|0
1614233700000|2021-02-25 06:15:00|10769.4|10763.4|10771.5|10765.5|10771.6|10765.6|10769|10763|0
1614234000000|2021-02-25 06:20:00|10771.4|10765.4|10774|10768|10774|10768|10771.4|10765.4|0
1614234300000|2021-02-25 06:25:00|10773.9|10767.9|10771.6|10765.6|10773.9|10767.9|10771.6|10765.6|0
1614234600000|2021-02-25 06:30:00|10771.5|10765.5|10771.6|10765.6|10774.1|10768.1|10769.3|10763.3|0
1614234900000|2021-02-25 06:35:00|10772.4|10766.4|10771.7|10765.7|10773.8|10767.8|10771.4|10765.4|0
1614235200000|2021-02-25 06:40:00|10771.8|10765.8|10771.8|10765.8|10773.9|10767.9|10769.3|10763.3|0
1614235500000|2021-02-25 06:45:00|10771.7|10765.7|10770.2|10764.2|10773.2|10767.2|10770.1|10764.1|0
1614235800000|2021-02-25 06:50:00|10770.1|10764.1|10772.8|10766.8|10772.8|10766.8|10770.1|10764.1|0
1614236100000|2021-02-25 06:55:00|10772.9|10766.9|10775.3|10769.3|10775.4|10769.4|10770.5|10764.5|0
1614236400000|2021-02-25 07:00:00|10764.9|10762.9|10751.4|10749.4|10765.4|10763.4|10749.9|10747.9|187
1614236700000|2021-02-25 07:05:00|10750.9|10748.9|10746.4|10744.4|10751.4|10749.4|10744.4|10742.4|81
1614237000000|2021-02-25 07:10:00|10745.9|10743.9|10745.4|10743.4|10748.4|10746.4|10744.4|10742.4|23
1614237300000|2021-02-25 07:15:00|10745.9|10743.9|10747.9|10745.9|10747.9|10745.9|10744.4|10742.4|15
1614237600000|2021-02-25 07:20:00|10747.4|10745.4|10745.9|10743.9|10747.4|10745.4|10743.4|10741.4|28
1614237900000|2021-02-25 07:25:00|10746.4|10744.4|10743.9|10741.9|10746.4|10744.4|10743.4|10741.4|21
1614238200000|2021-02-25 07:30:00|10744.4|10742.4|10740.4|10738.4|10744.4|10742.4|10740.4|10738.4|21
1614238500000|2021-02-25 07:35:00|10740.9|10738.9|10741.4|10739.4|10741.9|10739.9|10738.4|10736.4|12
1614238800000|2021-02-25 07:40:00|10741.9|10739.9|10742.4|10740.4|10742.4|10740.4|10739.9|10737.9|23
1614239100000|2021-02-25 07:45:00|10741.9|10739.9|10742.4|10740.4|10742.9|10740.9|10740.4|10738.4|27
1614239400000|2021-02-25 07:50:00|10742.9|10740.9|10742.9|10740.9|10743.9|10741.9|10740.9|10738.9|76
1614239700000|2021-02-25 07:55:00|10742.4|10740.4|10745.4|10743.4|10745.4|10743.4|10741.9|10739.9|98
1614240000000|2021-02-25 08:00:00|10745.9|10743.9|10734.9|10732.9|10757.4|10755.4|10734.4|10732.4|1283
1614240300000|2021-02-25 08:05:00|10734.4|10732.4|10717.9|10715.9|10736.4|10734.4|10709.4|10707.4|567
1614240600000|2021-02-25 08:10:00|10718.4|10716.4|10717.9|10715.9|10724.9|10722.9|10707.9|10705.9|405
1614240900000|2021-02-25 08:15:00|10717.4|10715.4|10708.9|10706.9|10723.9|10721.9|10707.9|10705.9|335
1614241200000|2021-02-25 08:20:00|10708.4|10706.4|10718.9|10716.9|10719.9|10717.9|10704.9|10702.9|281
1614241500000|2021-02-25 08:25:00|10718.4|10716.4|10721.9|10719.9|10727.4|10725.4|10716.4|10714.4|409
1614241800000|2021-02-25 08:30:00|10722.4|10720.4|10701.9|10699.9|10722.4|10720.4|10699.4|10697.4|306
1614242100000|2021-02-25 08:35:00|10700.9|10698.9|10705.9|10703.9|10708.9|10706.9|10697.4|10695.4|206
1614242400000|2021-02-25 08:40:00|10705.2|10703.2|10709.7|10707.7|10715.2|10713.2|10703.2|10701.2|159
1614242700000|2021-02-25 08:45:00|10709.2|10707.2|10704.2|10702.2|10718.7|10716.7|10703.2|10701.2|162
1614243000000|2021-02-25 08:50:00|10704.7|10702.7|10708.2|10706.2|10708.7|10706.7|10701.7|10699.7|324
1614243300000|2021-02-25 08:55:00|10707.2|10705.2|10698.7|10696.7|10708.2|10706.2|10695.2|10693.2|304
1614243600000|2021-02-25 09:00:00|10698.2|10696.2|10700.2|10698.2|10703.2|10701.2|10695.7|10693.7|361
1614243900000|2021-02-25 09:05:00|10699.7|10697.7|10703.2|10701.2|10705.2|10703.2|10696.2|10694.2|237
1614244200000|2021-02-25 09:10:00|10702.7|10700.7|10708.2|10706.2|10710.2|10708.2|10701.7|10699.7|142
1614244500000|2021-02-25 09:15:00|10707.7|10705.7|10712.7|10710.7|10712.7|10710.7|10704.7|10702.7|191
1614244800000|2021-02-25 09:20:00|10713.2|10711.2|10707.7|10705.7|10717.2|10715.2|10706.2|10704.2|202
1614245100000|2021-02-25 09:25:00|10708.2|10706.2|10713.7|10711.7|10718.2|10716.2|10705.2|10703.2|203
1614245400000|2021-02-25 09:30:00|10713.2|10711.2|10712.2|10710.2|10719.2|10717.2|10711.2|10709.2|167
1614245700000|2021-02-25 09:35:00|10712.7|10710.7|10718.2|10716.2|10721.2|10719.2|10709.7|10707.7|216
1614246000000|2021-02-25 09:40:00|10718.7|10716.7|10715.2|10713.2|10721.7|10719.7|10713.7|10711.7|119
1614246300000|2021-02-25 09:45:00|10714.7|10712.7|10711.2|10709.2|10715.2|10713.2|10707.2|10705.2|131
1614246600000|2021-02-25 09:50:00|10711.7|10709.7|10708.7|10706.7|10716.2|10714.2|10707.2|10705.2|192
1614246900000|2021-02-25 09:55:00|10708.2|10706.2|10714.7|10712.7|10715.2|10713.2|10706.2|10704.2|196
1614247200000|2021-02-25 10:00:00|10714.2|10712.2|10719.7|10717.7|10720.2|10718.2|10710.2|10708.2|270
1614247500000|2021-02-25 10:05:00|10720.2|10718.2|10712.7|10710.7|10723.2|10721.2|10711.2|10709.2|279
1614247800000|2021-02-25 10:10:00|10713.2|10711.2|10715.2|10713.2|10716.2|10714.2|10709.2|10707.2|136
1614248100000|2021-02-25 10:15:00|10715.7|10713.7|10724.2|10722.2|10727.2|10725.2|10713.7|10711.7|181
1614248400000|2021-02-25 10:20:00|10723.7|10721.7|10727.2|10725.2|10728.2|10726.2|10721.7|10719.7|240
1614248700000|2021-02-25 10:25:00|10727.7|10725.7|10720.7|10718.7|10731.2|10729.2|10720.7|10718.7|172
1614249000000|2021-02-25 10:30:00|10720.2|10718.2|10728.2|10726.2|10728.7|10726.7|10719.7|10717.7|119
1614249300000|2021-02-25 10:35:00|10728.7|10726.7|10734.2|10732.2|10735.2|10733.2|10726.2|10724.2|169
1614249600000|2021-02-25 10:40:00|10734.7|10732.7|10728.7|10726.7|10737.2|10735.2|10728.2|10726.2|99
1614249900000|2021-02-25 10:45:00|10728.2|10726.2|10726.2|10724.2|10731.2|10729.2|10722.2|10720.2|168
1614250200000|2021-02-25 10:50:00|10726.7|10724.7|10721.7|10719.7|10728.2|10726.2|10721.2|10719.2|153
1614250500000|2021-02-25 10:55:00|10721.2|10719.2|10721.7|10719.7|10727.2|10725.2|10720.7|10718.7|81
1614250800000|2021-02-25 11:00:00|10722.2|10720.2|10718.2|10716.2|10723.2|10721.2|10717.2|10715.2|102
1614251100000|2021-02-25 11:05:00|10717.7|10715.7|10714.7|10712.7|10720.7|10718.7|10712.2|10710.2|73
1614251400000|2021-02-25 11:10:00|10714.2|10712.2|10710.2|10708.2|10714.2|10712.2|10708.7|10706.7|91
1614251700000|2021-02-25 11:15:00|10709.7|10707.7|10701.7|10699.7|10710.2|10708.2|10700.2|10698.2|245
1614252000000|2021-02-25 11:20:00|10701.2|10699.2|10696.2|10694.2|10704.2|10702.2|10693.2|10691.2|321
1614252300000|2021-02-25 11:25:00|10695.7|10693.7|10692.2|10690.2|10698.2|10696.2|10689.2|10687.2|282
1614252600000|2021-02-25 11:30:00|10691.7|10689.7|10697.2|10695.2|10698.2|10696.2|10690.7|10688.7|213
1614252900000|2021-02-25 11:35:00|10696.7|10694.7|10691.7|10689.7|10700.2|10698.2|10691.7|10689.7|161
1614253200000|2021-02-25 11:40:00|10692.2|10690.2|10693.2|10691.2|10694.2|10692.2|10689.2|10687.2|174
1614253500000|2021-02-25 11:45:00|10692.7|10690.7|10690.2|10688.2|10693.2|10691.2|10688.7|10686.7|269
1614253800000|2021-02-25 11:50:00|10690.7|10688.7|10692.2|10690.2|10694.2|10692.2|10686.7|10684.7|173
1614254100000|2021-02-25 11:55:00|10691.7|10689.7|10701.7|10699.7|10705.2|10703.2|10690.2|10688.2|122
1614254400000|2021-02-25 12:00:00|10702.2|10700.2|10702.7|10700.7|10704.2|10702.2|10700.7|10698.7|38
1614254700000|2021-02-25 12:05:00|10703.2|10701.2|10700.2|10698.2|10703.7|10701.7|10697.2|10695.2|60
1614255000000|2021-02-25 12:10:00|10699.7|10697.7|10705.2|10703.2|10706.2|10704.2|10698.2|10696.2|89
1614255300000|2021-02-25 12:15:00|10704.7|10702.7|10707.2|10705.2|10707.7|10705.7|10703.7|10701.7|73
1614255600000|2021-02-25 12:20:00|10706.7|10704.7|10710.2|10708.2|10710.2|10708.2|10703.2|10701.2|48
1614255900000|2021-02-25 12:25:00|10709.7|10707.7|10707.2|10705.2|10712.7|10710.7|10705.2|10703.2|143
1614256200000|2021-02-25 12:30:00|10706.7|10704.7|10705.7|10703.7|10708.7|10706.7|10703.7|10701.7|126
1614256500000|2021-02-25 12:35:00|10705.2|10703.2|10715.2|10713.2|10716.2|10714.2|10705.2|10703.2|86
1614256800000|2021-02-25 12:40:00|10715.6|10713.6|10703.6|10701.6|10716.6|10714.6|10702.6|10700.6|122
1614257100000|2021-02-25 12:45:00|10704.6|10702.6|10703.1|10701.1|10708.1|10706.1|10702.1|10700.1|102
1614257400000|2021-02-25 12:50:00|10703.6|10701.6|10705.6|10703.6|10706.1|10704.1|10701.1|10699.1|96
1614257700000|2021-02-25 12:55:00|10706.1|10704.1|10706.6|10704.6|10709.1|10707.1|10703.6|10701.6|86
1614258000000|2021-02-25 13:00:00|10706.1|10704.1|10702.6|10700.6|10706.1|10704.1|10700.1|10698.1|104
1614258300000|2021-02-25 13:05:00|10702.1|10700.1|10705.6|10703.6|10707.1|10705.1|10700.6|10698.6|101
1614258600000|2021-02-25 13:10:00|10705.1|10703.1|10697.6|10695.6|10705.6|10703.6|10697.6|10695.6|116
1614258900000|2021-02-25 13:15:00|10698.1|10696.1|10701.1|10699.1|10702.6|10700.6|10696.6|10694.6|74
1614259200000|2021-02-25 13:20:00|10701.6|10699.6|10704.1|10702.1|10705.6|10703.6|10698.6|10696.6|112
1614259500000|2021-02-25 13:25:00|10704.6|10702.6|10703.1|10701.1|10706.6|10704.6|10702.6|10700.6|75
1614259800000|2021-02-25 13:30:00|10702.6|10700.6|10709.6|10707.6|10710.1|10708.1|10700.6|10698.6|159
1614260100000|2021-02-25 13:35:00|10710.1|10708.1|10719.6|10717.6|10719.6|10717.6|10708.1|10706.1|157
1614260400000|2021-02-25 13:40:00|10720.1|10718.1|10720.6|10718.6|10722.6|10720.6|10716.1|10714.1|178
1614260700000|2021-02-25 13:45:00|10721.1|10719.1|10721.1|10719.1|10722.1|10720.1|10717.6|10715.6|133
1614261000000|2021-02-25 13:50:00|10721.6|10719.6|10729.6|10727.6|10729.6|10727.6|10720.6|10718.6|151
1614261300000|2021-02-25 13:55:00|10729.1|10727.1|10729.6|10727.6|10736.6|10734.6|10726.6|10724.6|356
1614261600000|2021-02-25 14:00:00|10730.6|10728.6|10735.6|10733.6|10735.6|10733.6|10725.1|10723.1|363
1614261900000|2021-02-25 14:05:00|10735.1|10733.1|10737.6|10735.6|10737.6|10735.6|10729.6|10727.6|276
1614262200000|2021-02-25 14:10:00|10737.1|10735.1|10734.1|10732.1|10738.6|10736.6|10734.1|10732.1|290
1614262500000|2021-02-25 14:15:00|10733.6|10731.6|10727.6|10725.6|10734.6|10732.6|10727.6|10725.6|406
1614262800000|2021-02-25 14:20:00|10729.1|10727.1|10731.6|10729.6|10731.6|10729.6|10726.1|10724.1|135
1614263100000|2021-02-25 14:25:00|10730.6|10728.6|10723.6|10721.6|10733.6|10731.6|10723.6|10721.6|249
1614263400000|2021-02-25 14:30:00|10724.1|10722.1|10729.6|10727.6|10729.6|10727.6|10718.6|10716.6|398
1614263700000|2021-02-25 14:35:00|10730.1|10728.1|10725.1|10723.1|10734.6|10732.6|10724.6|10722.6|396
1614264000000|2021-02-25 14:40:00|10724.6|10722.6|10720.6|10718.6|10726.6|10724.6|10718.6|10716.6|341
1614264300000|2021-02-25 14:45:00|10721.1|10719.1|10714.1|10712.1|10721.6|10719.6|10711.1|10709.1|192
1614264600000|2021-02-25 14:50:00|10714.6|10712.6|10712.6|10710.6|10718.6|10716.6|10711.1|10709.1|242
1614264900000|2021-02-25 14:55:00|10712.1|10710.1|10707.1|10705.1|10712.6|10710.6|10705.1|10703.1|268
1614265200000|2021-02-25 15:00:00|10707.6|10705.6|10697.1|10695.1|10707.6|10705.6|10696.6|10694.6|313
1614265500000|2021-02-25 15:05:00|10696.6|10694.6|10697.6|10695.6|10697.6|10695.6|10688.6|10686.6|346
1614265800000|2021-02-25 15:10:00|10697.2|10695.2|10702.2|10700.2|10705.2|10703.2|10690.2|10688.2|328
1614266100000|2021-02-25 15:15:00|10701.2|10699.2|10704.2|10702.2|10710.2|10708.2|10700.2|10698.2|432
1614266400000|2021-02-25 15:20:00|10704.7|10702.7|10706.7|10704.7|10713.2|10711.2|10704.2|10702.2|304
1614266700000|2021-02-25 15:25:00|10707.2|10705.2|10695.2|10693.2|10707.2|10705.2|10686.2|10684.2|413
1614267000000|2021-02-25 15:30:00|10694.7|10692.7|10684.7|10682.7|10694.7|10692.7|10678.2|10676.2|455
1614267300000|2021-02-25 15:35:00|10685.2|10683.2|10670.7|10668.7|10685.2|10683.2|10670.2|10668.2|517
1614267600000|2021-02-25 15:40:00|10670.2|10668.2|10677.7|10675.7|10679.7|10677.7|10667.2|10665.2|484
1614267900000|2021-02-25 15:45:00|10677.2|10675.2|10662.2|10660.2|10678.2|10676.2|10662.2|10660.2|462
1614268200000|2021-02-25 15:50:00|10661.7|10659.7|10669.7|10667.7|10670.2|10668.2|10656.2|10654.2|489
1614268500000|2021-02-25 15:55:00|10669.2|10667.2|10671.2|10669.2|10676.2|10674.2|10668.2|10666.2|386
1614268800000|2021-02-25 16:00:00|10670.7|10668.7|10670.2|10668.2|10676.2|10674.2|10668.2|10666.2|365
1614269100000|2021-02-25 16:05:00|10669.7|10667.7|10674.7|10672.7|10676.2|10674.2|10663.2|10661.2|301
1614269400000|2021-02-25 16:10:00|10674.2|10672.2|10667.2|10665.2|10674.7|10672.7|10666.2|10664.2|361
1614269700000|2021-02-25 16:15:00|10666.7|10664.7|10670.2|10668.2|10673.2|10671.2|10662.2|10660.2|741
1614270000000|2021-02-25 16:20:00|10670.7|10668.7|10660.2|10658.2|10674.2|10672.2|10654.2|10652.2|700
1614270300000|2021-02-25 16:25:00|10659.7|10657.7|10660.2|10658.2|10668.2|10666.2|10656.7|10654.7|1130
1614270600000|2021-02-25 16:30:00|10660.7|10658.7|10652.2|10650.2|10661.2|10659.2|10648.2|10646.2|674
1614270900000|2021-02-25 16:35:00|10653.2|10651.2|10640.7|10638.7|10653.2|10651.2|10637.2|10635.2|237
1614271200000|2021-02-25 16:40:00|10641.2|10639.2|10632.7|10630.7|10641.7|10639.7|10629.2|10627.2|162
1614271500000|2021-02-25 16:45:00|10633.2|10631.2|10621.7|10619.7|10633.2|10631.2|10618.2|10616.2|186
1614271800000|2021-02-25 16:50:00|10621.2|10619.2|10623.7|10621.7|10626.2|10624.2|10612.7|10610.7|182
1614272100000|2021-02-25 16:55:00|10623.2|10621.2|10617.7|10615.7|10625.7|10623.7|10613.7|10611.7|61
1614272400000|2021-02-25 17:00:00|10617.2|10615.2|10613.7|10611.7|10617.7|10615.7|10605.7|10603.7|75
1614272700000|2021-02-25 17:05:00|10613.2|10611.2|10619.2|10617.2|10620.2|10618.2|10608.2|10606.2|67
1614273000000|2021-02-25 17:10:00|10619.7|10617.7|10621.2|10619.2|10625.2|10623.2|10608.7|10606.7|148
1614273300000|2021-02-25 17:15:00|10620.7|10618.7|10615.7|10613.7|10625.2|10623.2|10614.7|10612.7|157
1614273600000|2021-02-25 17:20:00|10615.2|10613.2|10612.7|10610.7|10619.2|10617.2|10608.7|10606.7|128
1614273900000|2021-02-25 17:25:00|10613.2|10611.2|10609.7|10607.7|10613.2|10611.2|10605.7|10603.7|82
1614274200000|2021-02-25 17:30:00|10608.7|10606.7|10599.2|10597.2|10610.2|10608.2|10595.7|10593.7|60
1614274500000|2021-02-25 17:35:00|10599.7|10597.7|10607.2|10605.2|10608.2|10606.2|10595.2|10593.2|37
1614274800000|2021-02-25 17:40:00|10606.7|10604.7|10602.7|10600.7|10609.7|10607.7|10600.7|10598.7|44
1614275100000|2021-02-25 17:45:00|10603.2|10601.2|10598.2|10596.2|10609.2|10607.2|10595.7|10593.7|33
1614275400000|2021-02-25 17:50:00|10597.7|10595.7|10576.7|10574.7|10599.7|10597.7|10576.7|10574.7|96
1614275700000|2021-02-25 17:55:00|10577.2|10575.2|10567.7|10565.7|10582.7|10580.7|10564.2|10562.2|100
1614276000000|2021-02-25 18:00:00|10568.2|10566.2|10566.2|10564.2|10580.2|10578.2|10554.7|10552.7|126
1614276300000|2021-02-25 18:05:00|10566.7|10564.7|10575.7|10573.7|10578.2|10576.2|10560.7|10558.7|58
1614276600000|2021-02-25 18:10:00|10575.2|10573.2|10582.2|10580.2|10582.7|10580.7|10568.7|10566.7|130
1614276900000|2021-02-25 18:15:00|10582.7|10580.7|10587.7|10585.7|10588.7|10586.7|10573.2|10571.2|52
1614277200000|2021-02-25 18:20:00|10587.2|10585.2|10596.2|10594.2|10598.2|10596.2|10587.2|10585.2|37
1614277500000|2021-02-25 18:25:00|10597.2|10595.2|10591.7|10589.7|10598.2|10596.2|10588.2|10586.2|60
1614277800000|2021-02-25 18:30:00|10591.2|10589.2|10592.7|10590.7|10594.7|10592.7|10586.7|10584.7|20
1614278100000|2021-02-25 18:35:00|10590.7|10588.7|10598.7|10596.7|10598.7|10596.7|10584.7|10582.7|55
1614278400000|2021-02-25 18:40:00|10598.2|10596.2|10602.7|10600.7|10603.7|10601.7|10592.2|10590.2|30
1614278700000|2021-02-25 18:45:00|10601.7|10599.7|10599.2|10597.2|10602.7|10600.7|10595.7|10593.7|21
1614279000000|2021-02-25 18:50:00|10598.7|10596.7|10588.7|10586.7|10599.7|10597.7|10586.2|10584.2|7
1614279300000|2021-02-25 18:55:00|10588.2|10586.2|10589.2|10587.2|10591.7|10589.7|10583.2|10581.2|15
1614279600000|2021-02-25 19:00:00|10588.2|10586.2|10597.7|10595.7|10598.7|10596.7|10585.7|10583.7|40
1614279900000|2021-02-25 19:05:00|10598.2|10596.2|10601.7|10599.7|10603.7|10601.7|10596.7|10594.7|59
1614280200000|2021-02-25 19:10:00|10601.2|10599.2|10608.7|10606.7|10612.2|10610.2|10601.2|10599.2|70
1614280500000|2021-02-25 19:15:00|10609.2|10607.2|10615.7|10613.7|10616.2|10614.2|10608.7|10606.7|33
1614280800000|2021-02-25 19:20:00|10616.2|10614.2|10616.7|10614.7|10618.2|10616.2|10611.2|10609.2|14
1614281100000|2021-02-25 19:25:00|10616.2|10614.2|10618.7|10616.7|10618.7|10616.7|10614.2|10612.2|4
1614281400000|2021-02-25 19:30:00|10618.2|10616.2|10612.7|10610.7|10618.7|10616.7|10611.7|10609.7|30
1614281700000|2021-02-25 19:35:00|10613.2|10611.2|10607.7|10605.7|10613.7|10611.7|10606.2|10604.2|18
1614282000000|2021-02-25 19:40:00|10607.2|10605.2|10606.7|10604.7|10613.2|10611.2|10605.2|10603.2|3
1614282300000|2021-02-25 19:45:00|10607.2|10605.2|10604.7|10602.7|10610.7|10608.7|10601.7|10599.7|40
1614282600000|2021-02-25 19:50:00|10604.2|10602.2|10595.7|10593.7|10607.7|10605.7|10595.2|10593.2|24
1614282900000|2021-02-25 19:55:00|10596.2|10594.2|10593.2|10591.2|10601.7|10599.7|10593.2|10591.2|35
1614283200000|2021-02-25 20:00:00|10592.7|10590.7|10590.7|10588.7|10601.2|10599.2|10589.7|10587.7|27
1614283500000|2021-02-25 20:05:00|10591.2|10589.2|10584.7|10582.7|10596.7|10594.7|10582.7|10580.7|80
1614283800000|2021-02-25 20:10:00|10585.2|10583.2|10586.2|10584.2|10591.7|10589.7|10583.7|10581.7|12
1614284100000|2021-02-25 20:15:00|10586.7|10584.7|10583.2|10581.2|10588.7|10586.7|10578.2|10576.2|33
1614284400000|2021-02-25 20:20:00|10582.7|10580.7|10577.2|10575.2|10590.2|10588.2|10575.2|10573.2|35
1614284700000|2021-02-25 20:25:00|10576.7|10574.7|10576.7|10574.7|10588.2|10586.2|10575.2|10573.2|10
1614285000000|2021-02-25 20:30:00|10576.2|10574.2|10572.7|10570.7|10585.7|10583.7|10570.7|10568.7|16
1614285300000|2021-02-25 20:35:00|10571.7|10569.7|10569.7|10567.7|10576.2|10574.2|10564.2|10562.2|49
1614285600000|2021-02-25 20:40:00|10569.2|10567.2|10576.2|10574.2|10576.2|10574.2|10561.7|10559.7|41
1614285900000|2021-02-25 20:45:00|10575.7|10573.7|10592.2|10590.2|10595.2|10593.2|10575.7|10573.7|41
1614286200000|2021-02-25 20:50:00|10591.7|10589.7|10583.2|10581.2|10593.2|10591.2|10576.7|10574.7|24
1614286500000|2021-02-25 20:55:00|10582.7|10580.7|10566.6|10560.6|10583.7|10581.7|10566.2|10560.4|98
1614286800000|2021-02-25 21:00:00|10566.3|10560.3|10590.4|10584.4|10593|10587|10566.3|10560.3|5
1614287100000|2021-02-25 21:05:00|10590.9|10584.9|10588.9|10582.9|10599.7|10593.7|10586.1|10580.1|0
1614287400000|2021-02-25 21:10:00|10588.8|10582.8|10579.1|10573.1|10593.8|10587.8|10572.9|10566.9|0
1614287700000|2021-02-25 21:15:00|10579.3|10573.3|10575.9|10569.9|10579.3|10573.3|10575|10569|0
1614288000000|2021-02-25 21:20:00|10576.1|10570.1|10575.9|10569.9|10577.4|10571.4|10574|10568|0
1614288300000|2021-02-25 21:25:00|10575.7|10569.7|10576.2|10570.2|10576.8|10570.8|10575.5|10569.5|0
1614288600000|2021-02-25 21:30:00|10576|10570|10575|10569|10582|10576|10569.8|10563.8|0
1614288900000|2021-02-25 21:35:00|10575.1|10569.1|10578.3|10572.3|10582.6|10576.6|10572.7|10566.7|0
1614289200000|2021-02-25 21:40:00|10578.4|10572.4|10575.2|10569.2|10582.6|10576.6|10574.5|10568.5|0
1614289500000|2021-02-25 21:45:00|10575.4|10569.4|10574|10568|10579.6|10573.6|10574|10568|0
1614289800000|2021-02-25 21:50:00|10574.2|10568.2|10556.5|10550.5|10575.2|10569.2|10556.5|10550.5|0
1614290100000|2021-02-25 21:55:00|10556.6|10550.6|10558.7|10552.7|10564.1|10558.1|10553.7|10547.7|0
1614290400000|2021-02-25 22:00:00|10559.1|10553.1|10559.3|10553.3|10559.9|10553.9|10558.6|10552.6|0
1614290700000|2021-02-25 22:05:00|10559.5|10553.5|10559.1|10553.1|10559.7|10553.7|10558.8|10552.8|0
1614291000000|2021-02-25 22:10:00|10559.3|10553.3|10557.3|10551.3|10559.3|10553.3|10556.7|10550.7|0
1614291300000|2021-02-25 22:15:00|10557.6|10551.6|10557.5|10551.5|10558|10552|10556.7|10550.7|0
1614291600000|2021-02-25 22:20:00|10557.1|10551.1|10558.4|10552.4|10559.5|10553.5|10557.1|10551.1|0
1614291900000|2021-02-25 22:25:00|10559|10553|10558.8|10552.8|10559.9|10553.9|10557.7|10551.7|0
1614292200000|2021-02-25 22:30:00|10559|10553|10558.8|10552.8|10559|10553|10558|10552|0
1614292500000|2021-02-25 22:35:00|10558.6|10552.6|10556|10550|10558.8|10552.8|10556|10550|0
1614292800000|2021-02-25 22:40:00|10556.5|10550.5|10556|10550|10557.3|10551.3|10555.8|10549.8|0
1614293100000|2021-02-25 22:45:00|10556.2|10550.2|10555.8|10549.8|10556.7|10550.7|10555.6|10549.6|0
1614293400000|2021-02-25 22:50:00|10555.6|10549.6|10557.5|10551.5|10557.7|10551.7|10555.6|10549.6|0
1614293700000|2021-02-25 22:55:00|10557.3|10551.3|10557.5|10551.5|10558.2|10552.2|10556.9|10550.9|0
1614294000000|2021-02-25 23:00:00|10557.8|10551.8|10572.7|10566.7|10575.7|10569.7|10542.5|10536.5|0
1614294300000|2021-02-25 23:05:00|10572.8|10566.8|10568.6|10562.6|10574.2|10568.2|10566|10560|0
1614294600000|2021-02-25 23:10:00|10568.7|10562.7|10573.4|10567.4|10578.3|10572.3|10568.7|10562.7|0
1614294900000|2021-02-25 23:15:00|10573.5|10567.5|10581.6|10575.6|10584.9|10578.9|10573.5|10567.5|0
1614295200000|2021-02-25 23:20:00|10581.7|10575.7|10561.4|10555.4|10582.9|10576.9|10557.9|10551.9|0
1614295500000|2021-02-25 23:25:00|10560.9|10554.9|10568.8|10562.8|10569.1|10563.1|10560.4|10554.4|0
1614295800000|2021-02-25 23:30:00|10568.6|10562.6|10574|10568|10576.8|10570.8|10562.7|10556.7|0
1614296100000|2021-02-25 23:35:00|10574.5|10568.5|10580.6|10574.6|10587.2|10581.2|10573.7|10567.7|0
1614296400000|2021-02-25 23:40:00|10580.7|10574.7|10577.8|10571.8|10584.2|10578.2|10573.4|10567.4|0
1614296700000|2021-02-25 23:45:00|10577.9|10571.9|10580.8|10574.8|10584.9|10578.9|10577.9|10571.9|0
1614297000000|2021-02-25 23:50:00|10580.9|10574.9|10572.2|10566.2|10583.4|10577.4|10570.4|10564.4|0
1614297300000|2021-02-25 23:55:00|10572.1|10566.1|10557.9|10551.9|10572.2|10566.2|10557.4|10551.4|0
1614297600000|2021-02-26 00:00:00|10557.7|10551.7|10564.5|10558.5|10569.6|10563.6|10554.8|10548.8|0
1614297900000|2021-02-26 00:05:00|10564.6|10558.6|10545.8|10539.8|10566.6|10560.6|10544.5|10538.5|0
1614298200000|2021-02-26 00:10:00|10546|10540|10550.1|10544.1|10555.4|10549.4|10538.9|10532.9|0
1614298500000|2021-02-26 00:15:00|10550.2|10544.2|10527.8|10521.8|10552.4|10546.4|10525.7|10519.7|0
1614298800000|2021-02-26 00:20:00|10527.7|10521.7|10516.5|10510.5|10530.3|10524.3|10516.5|10510.5|0
1614299100000|2021-02-26 00:25:00|10516.6|10510.6|10521.4|10515.4|10523.9|10517.9|10516.5|10510.5|0
1614299400000|2021-02-26 00:30:00|10521.3|10515.3|10516.6|10510.6|10521.5|10515.5|10516.4|10510.4|0
1614299700000|2021-02-26 00:35:00|10516.7|10510.7|10536.2|10530.2|10536.6|10530.6|10516.5|10510.5|0
1614300000000|2021-02-26 00:40:00|10535.8|10529.8|10533.8|10527.8|10538.8|10532.8|10531.5|10525.5|0
1614300300000|2021-02-26 00:45:00|10533.9|10527.9|10547.7|10541.7|10548.9|10542.9|10531.3|10525.3|0
1614300600000|2021-02-26 00:50:00|10546.6|10540.6|10543.5|10537.5|10548.8|10542.8|10541.1|10535.1|0
1614300900000|2021-02-26 00:55:00|10543.6|10537.6|10553.7|10547.7|10558.5|10552.5|10543.5|10537.5|0
1614301200000|2021-02-26 01:00:00|10553.3|10547.3|10573.4|10567.4|10573.4|10567.4|10548.9|10542.9|0
1614301500000|2021-02-26 01:05:00|10573.6|10567.6|10564.2|10558.2|10576|10570|10563.8|10557.8|0
1614301800000|2021-02-26 01:10:00|10564.3|10558.3|10562.3|10556.3|10566.8|10560.8|10556.2|10550.2|0
1614302100000|2021-02-26 01:15:00|10562.2|10556.2|10559.7|10553.7|10569.4|10563.4|10555.1|10549.1|0
1614302400000|2021-02-26 01:20:00|10559.6|10553.6|10559.5|10553.5|10564.5|10558.5|10557.3|10551.3|0
1614302700000|2021-02-26 01:25:00|10559.6|10553.6|10558.8|10552.8|10564.2|10558.2|10552.8|10546.8|0
1614303000000|2021-02-26 01:30:00|10558.9|10552.9|10556.1|10550.1|10561.2|10555.2|10548.8|10542.8|0
1614303300000|2021-02-26 01:35:00|10556|10550|10552.7|10546.7|10557.2|10551.2|10549|10543|0
1614303600000|2021-02-26 01:40:00|10553.1|10547.1|10549.1|10543.1|10561.5|10555.5|10549|10543|0
1614303900000|2021-02-26 01:45:00|10549.2|10543.2|10553.7|10547.7|10553.8|10547.8|10543.9|10537.9|0
1614304200000|2021-02-26 01:50:00|10553.8|10547.8|10564|10558|10564.2|10558.2|10551.4|10545.4|0
1614304500000|2021-02-26 01:55:00|10564.1|10558.1|10561.8|10555.8|10571.2|10565.2|10559|10553|0
1614304800000|2021-02-26 02:00:00|10562.2|10556.2|10564.3|10558.3|10570.2|10564.2|10561.6|10555.6|0
1614305100000|2021-02-26 02:05:00|10564.4|10558.4|10566.4|10560.4|10569.2|10563.2|10564|10558|0
1614305400000|2021-02-26 02:10:00|10566|10560|10566.9|10560.9|10569.2|10563.2|10563.9|10557.9|0
1614305700000|2021-02-26 02:15:00|10567|10561|10572|10566|10574.7|10568.7|10567|10561|0
1614306000000|2021-02-26 02:20:00|10572.1|10566.1|10577.2|10571.2|10577.2|10571.2|10569.6|10563.6|0
1614306300000|2021-02-26 02:25:00|10577.1|10571.1|10577.4|10571.4|10579.9|10573.9|10574.7|10568.7|0
1614306600000|2021-02-26 02:30:00|10577.5|10571.5|10573.4|10567.4|10582.2|10576.2|10572.3|10566.3|0
1614306900000|2021-02-26 02:35:00|10572.7|10566.7|10569.2|10563.2|10577.4|10571.4|10567.7|10561.7|0
1614307200000|2021-02-26 02:40:00|10569.9|10563.9|10570|10564|10575.2|10569.2|10567.3|10561.3|0
1614307500000|2021-02-26 02:45:00|10569.9|10563.9|10569.9|10563.9|10574.9|10568.9|10569.6|10563.6|0
1614307800000|2021-02-26 02:50:00|10569.8|10563.8|10571.8|10565.8|10576.9|10570.9|10569.5|10563.5|0
1614308100000|2021-02-26 02:55:00|10572|10566|10569|10563|10579.2|10573.2|10566.6|10560.6|0
1614308400000|2021-02-26 03:00:00|10569.1|10563.1|10571.4|10565.4|10573.9|10567.9|10566.5|10560.5|0
1614308700000|2021-02-26 03:05:00|10571.3|10565.3|10581.2|10575.2|10581.2|10575.2|10569|10563|0
1614309000000|2021-02-26 03:10:00|10581.1|10575.1|10573.5|10567.5|10583.4|10577.4|10573.4|10567.4|0
1614309300000|2021-02-26 03:15:00|10573.6|10567.6|10571.5|10565.5|10576.2|10570.2|10571.2|10565.2|0
1614309600000|2021-02-26 03:20:00|10571.4|10565.4|10569|10563|10571.5|10565.5|10566.5|10560.5|0
1614309900000|2021-02-26 03:25:00|10569.1|10563.1|10564.4|10558.4|10571.7|10565.7|10564.3|10558.3|0
1614310200000|2021-02-26 03:30:00|10564.3|10558.3|10556.9|10550.9|10564.5|10558.5|10556.5|10550.5|0
1614310500000|2021-02-26 03:35:00|10557|10551|10554.3|10548.3|10561.6|10555.6|10554.3|10548.3|0
1614310800000|2021-02-26 03:40:00|10552.1|10546.1|10554.3|10548.3|10558.2|10552.2|10551.9|10545.9|0
1614311100000|2021-02-26 03:45:00|10554.1|10548.1|10556.5|10550.5|10556.8|10550.8|10549.3|10543.3|0
1614311400000|2021-02-26 03:50:00|10556.6|10550.6|10554.2|10548.2|10559.1|10553.1|10554.2|10548.2|0
1614311700000|2021-02-26 03:55:00|10554.3|10548.3|10556.6|10550.6|10559.3|10553.3|10554.2|10548.2|0
1614312000000|2021-02-26 04:00:00|10556.8|10550.8|10559.3|10553.3|10564.1|10558.1|10554.4|10548.4|0
1614312300000|2021-02-26 04:05:00|10559.4|10553.4|10556.8|10550.8|10561.8|10555.8|10556.6|10550.6|0
1614312600000|2021-02-26 04:10:00|10556.7|10550.7|10551.6|10545.6|10556.7|10550.7|10549|10543|0
1614312900000|2021-02-26 04:15:00|10551.5|10545.5|10556.5|10550.5|10556.5|10550.5|10550.3|10544.3|0
1614313200000|2021-02-26 04:20:00|10556.4|10550.4|10554.2|10548.2|10556.4|10550.4|10549.3|10543.3|0
1614313500000|2021-02-26 04:25:00|10554.6|10548.6|10559|10553|10561.3|10555.3|10554.2|10548.2|0
1614313800000|2021-02-26 04:30:00|10558.9|10552.9|10554|10548|10559|10553|10554|10548|0
1614314100000|2021-02-26 04:35:00|10554.4|10548.4|10553.7|10547.7|10558.9|10552.9|10553.5|10547.5|0
1614314400000|2021-02-26 04:40:00|10553.6|10547.6|10548.8|10542.8|10554.9|10548.9|10548.6|10542.6|0
1614314700000|2021-02-26 04:45:00|10548.7|10542.7|10541.3|10535.3|10548.7|10542.7|10541.2|10535.2|0
1614315000000|2021-02-26 04:50:00|10541.2|10535.2|10536.5|10530.5|10546.1|10540.1|10536.1|10530.1|0
1614315300000|2021-02-26 04:55:00|10536.6|10530.6|10536.6|10530.6|10538.8|10532.8|10529.1|10523.1|0
1614315600000|2021-02-26 05:00:00|10536.5|10530.5|10532.4|10526.4|10539.7|10533.7|10526.9|10520.9|0
1614315900000|2021-02-26 05:05:00|10532.5|10526.5|10536|10530|10537.2|10531.2|10527.7|10521.7|0
1614316200000|2021-02-26 05:10:00|10536.3|10530.3|10525.4|10519.4|10537.2|10531.2|10523|10517|0
1614316500000|2021-02-26 05:15:00|10525|10519|10523|10517|10525.6|10519.6|10521.8|10515.8|0
1614316800000|2021-02-26 05:20:00|10523.1|10517.1|10528.4|10522.4|10528.9|10522.9|10520.7|10514.7|0
1614317100000|2021-02-26 05:25:00|10527.7|10521.7|10526.1|10520.1|10528.8|10522.8|10523.8|10517.8|0
1614317400000|2021-02-26 05:30:00|10526.2|10520.2|10515.9|10509.9|10526.2|10520.2|10513.4|10507.4|0
1614317700000|2021-02-26 05:35:00|10515.8|10509.8|10516.3|10510.3|10516.3|10510.3|10508.9|10502.9|0
1614318000000|2021-02-26 05:40:00|10516.6|10510.6|10533.2|10527.2|10533.2|10527.2|10516.1|10510.1|0
1614318300000|2021-02-26 05:45:00|10533.1|10527.1|10522.4|10516.4|10533.1|10527.1|10522.4|10516.4|0
1614318600000|2021-02-26 05:50:00|10522|10516|10512.1|10506.1|10522.7|10516.7|10512|10506|0
1614318900000|2021-02-26 05:55:00|10512|10506|10512|10506|10518.1|10512.1|10511.9|10505.9|0
1614319200000|2021-02-26 06:00:00|10512.1|10506.1|10536.3|10530.3|10536.4|10530.4|10512|10506|0
1614319500000|2021-02-26 06:05:00|10536.4|10530.4|10540.3|10534.3|10543.9|10537.9|10536.1|10530.1|0
1614319800000|2021-02-26 06:10:00|10540.4|10534.4|10546.4|10540.4|10546.7|10540.7|10540.4|10534.4|0
1614320100000|2021-02-26 06:15:00|10546.5|10540.5|10542.1|10536.1|10548.8|10542.8|10537.1|10531.1|0
1614320400000|2021-02-26 06:20:00|10542.2|10536.2|10542.2|10536.2|10542.2|10536.2|10536.9|10530.9|0
1614320700000|2021-02-26 06:25:00|10542.1|10536.1|10540.3|10534.3|10545|10539|10539.8|10533.8|0
1614321000000|2021-02-26 06:30:00|10540.2|10534.2|10532.6|10526.6|10542.9|10536.9|10530.4|10524.4|0
1614321300000|2021-02-26 06:35:00|10532.5|10526.5|10526.1|10520.1|10534.9|10528.9|10522.3|10516.3|0
1614321600000|2021-02-26 06:40:00|10525.7|10519.7|10534|10528|10536.6|10530.6|10524.9|10518.9|0
1614321900000|2021-02-26 06:45:00|10533.9|10527.9|10537.2|10531.2|10537.2|10531.2|10530.5|10524.5|0
1614322200000|2021-02-26 06:50:00|10537.3|10531.3|10536.1|10530.1|10543.3|10537.3|10531.5|10525.5|0
1614322500000|2021-02-26 06:55:00|10536.2|10530.2|10537.2|10531.2|10540.9|10534.9|10536.1|10530.1|0
1614322800000|2021-02-26 07:00:00|10537.7|10535.7|10538.2|10536.2|10554.2|10552.2|10535.7|10533.7|231
1614323100000|2021-02-26 07:05:00|10538.7|10536.7|10525.7|10523.7|10539.7|10537.7|10525.7|10523.7|171
1614323400000|2021-02-26 07:10:00|10525.2|10523.2|10523.7|10521.7|10527.7|10525.7|10505.2|10503.2|207
1614323700000|2021-02-26 07:15:00|10524.2|10522.2|10516.7|10514.7|10524.2|10522.2|10512.2|10510.2|138
1614324000000|2021-02-26 07:20:00|10516.2|10514.2|10519.2|10517.2|10525.7|10523.7|10516.2|10514.2|99
1614324300000|2021-02-26 07:25:00|10519.7|10517.7|10539.7|10537.7|10539.7|10537.7|10519.2|10517.2|76
1614324600000|2021-02-26 07:30:00|10539.2|10537.2|10532.7|10530.7|10543.7|10541.7|10532.2|10530.2|90
1614324900000|2021-02-26 07:35:00|10532.2|10530.2|10529.7|10527.7|10536.7|10534.7|10525.7|10523.7|33
1614325200000|2021-02-26 07:40:00|10529.2|10527.2|10526.7|10524.7|10529.7|10527.7|10523.7|10521.7|39
1614325500000|2021-02-26 07:45:00|10527.2|10525.2|10520.7|10518.7|10528.7|10526.7|10518.7|10516.7|65
1614325800000|2021-02-26 07:50:00|10521.2|10519.2|10528.7|10526.7|10530.2|10528.2|10517.2|10515.2|153
1614326100000|2021-02-26 07:55:00|10529.2|10527.2|10540.7|10538.7|10542.7|10540.7|10525.7|10523.7|159
1614326400000|2021-02-26 08:00:00|10541.2|10539.2|10520.2|10518.2|10552.2|10550.2|10511.7|10509.7|1672
1614326700000|2021-02-26 08:05:00|10520.7|10518.7|10561.2|10559.2|10567.7|10565.7|10513.2|10511.2|1502
1614327000000|2021-02-26 08:10:00|10560.7|10558.7|10563.7|10561.7|10574.2|10572.2|10545.2|10543.2|943
1614327300000|2021-02-26 08:15:00|10564.2|10562.2|10578.7|10576.7|10580.2|10578.2|10551.2|10549.2|694
1614327600000|2021-02-26 08:20:00|10578.2|10576.2|10592.2|10590.2|10599.2|10597.2|10574.2|10572.2|711
1614327900000|2021-02-26 08:25:00|10591.7|10589.7|10611.7|10609.7|10615.7|10613.7|10591.2|10589.2|498
1614328200000|2021-02-26 08:30:00|10612.2|10610.2|10610.7|10608.7|10612.2|10610.2|10610.7|10608.7|12
1614328500000|2021-02-26 08:35:00|10618.7|10616.7|10625.2|10623.2|10631.2|10629.2|10617.7|10615.7|403
1614328800000|2021-02-26 08:40:00|10626.2|10624.2|10633.7|10631.7|10635.2|10633.2|10623.2|10621.2|325
1614329100000|2021-02-26 08:45:00|10634.2|10632.2|10640.7|10638.7|10641.2|10639.2|10628.2|10626.2|403
1614329400000|2021-02-26 08:50:00|10641.2|10639.2|10654.7|10652.7|10659.2|10657.2|10637.2|10635.2|526
1614329700000|2021-02-26 08:55:00|10655.2|10653.2|10664.7|10662.7|10671.7|10669.7|10652.7|10650.7|872
1614330000000|2021-02-26 09:00:00|10662.7|10660.7|10644.7|10642.7|10667.2|10665.2|10644.2|10642.2|457
1614330300000|2021-02-26 09:05:00|10644.2|10642.2|10662|10660|10663|10661|10644.2|10642.2|339
1614330600000|2021-02-26 09:10:00|10662.5|10660.5|10662|10660|10668.5|10666.5|10660|10658|269
1614330900000|2021-02-26 09:15:00|10662.5|10660.5|10658.5|10656.5|10668|10666|10656|10654|355
1614331200000|2021-02-26 09:20:00|10658|10656|10654.5|10652.5|10658|10656|10644|10642|323
1614331500000|2021-02-26 09:25:00|10655|10653|10657.5|10655.5|10665.5|10663.5|10651|10649|357
1614331800000|2021-02-26 09:30:00|10656|10654|10657.5|10655.5|10661|10659|10649|10647|489
1614332100000|2021-02-26 09:35:00|10657|10655|10670|10668|10674|10672|10656.5|10654.5|410
1614332400000|2021-02-26 09:40:00|10670.5|10668.5|10678|10676|10681|10679|10668|10666|450
1614332700000|2021-02-26 09:45:00|10677.5|10675.5|10668.5|10666.5|10681|10679|10668|10666|170
1614333000000|2021-02-26 09:50:00|10668|10666|10657|10655|10668|10666|10651|10649|407
1614333300000|2021-02-26 09:55:00|10656.5|10654.5|10668|10666|10675|10673|10656.5|10654.5|379
1614333600000|2021-02-26 10:00:00|10667.5|10665.5|10662|10660|10669.5|10667.5|10653.5|10651.5|200
1614333900000|2021-02-26 10:05:00|10659.5|10657.5|10666.5|10664.5|10668.5|10666.5|10653|10651|400
1614334200000|2021-02-26 10:10:00|10666|10664|10670.5|10668.5|10675|10673|10665|10663|264
1614334500000|2021-02-26 10:15:00|10671|10669|10678.5|10676.5|10679.5|10677.5|10669|10667|150
1614334800000|2021-02-26 10:20:00|10679|10677|10674|10672|10680.5|10678.5|10671|10669|166
1614335100000|2021-02-26 10:25:00|10674.5|10672.5|10671.5|10669.5|10675|10673|10665|10663|174
1614335400000|2021-02-26 10:30:00|10671|10669|10678|10676|10680|10678|10668|10666|164
1614335700000|2021-02-26 10:35:00|10677.5|10675.5|10684.5|10682.5|10687.5|10685.5|10676.5|10674.5|276
1614336000000|2021-02-26 10:40:00|10685|10683|10678.5|10676.5|10687|10685|10678.5|10676.5|305
1614336300000|2021-02-26 10:45:00|10679|10677|10677|10675|10679.5|10677.5|10672.5|10670.5|196
1614336600000|2021-02-26 10:50:00|10676.5|10674.5|10665.5|10663.5|10676.5|10674.5|10663.5|10661.5|184
1614336900000|2021-02-26 10:55:00|10666|10664|10659|10657|10669|10667|10657.5|10655.5|246
1614337200000|2021-02-26 11:00:00|10658.5|10656.5|10658|10656|10667|10665|10656|10654|159
1614337500000|2021-02-26 11:05:00|10658.5|10656.5|10651|10649|10660.5|10658.5|10649.5|10647.5|212
1614337800000|2021-02-26 11:10:00|10651.5|10649.5|10650.5|10648.5|10652.5|10650.5|10646|10644|247
1614338100000|2021-02-26 11:15:00|10649.5|10647.5|10646|10644|10649.5|10647.5|10643|10641|146
1614338400000|2021-02-26 11:20:00|10645|10643|10645|10643|10646|10644|10641|10639|263
1614338700000|2021-02-26 11:25:00|10645.5|10643.5|10642|10640|10645.5|10643.5|10638.5|10636.5|225
1614339000000|2021-02-26 11:30:00|10641.5|10639.5|10637.5|10635.5|10642.5|10640.5|10634.5|10632.5|398
1614339300000|2021-02-26 11:35:00|10638|10636|10627|10625|10638|10636|10626.5|10624.5|250
1614339600000|2021-02-26 11:40:00|10627.5|10625.5|10619.5|10617.5|10628.5|10626.5|10618.5|10616.5|325
1614339900000|2021-02-26 11:45:00|10620|10618|10621|10619|10622.5|10620.5|10618|10616|155
1614340200000|2021-02-26 11:50:00|10621.5|10619.5|10622.5|10620.5|10627.5|10625.5|10619|10617|250
1614340500000|2021-02-26 11:55:00|10623|10621|10623|10621|10629.5|10627.5|10621|10619|221
1614340800000|2021-02-26 12:00:00|10623.5|10621.5|10641|10639|10642|10640|10622|10620|273
1614341100000|2021-02-26 12:05:00|10641.5|10639.5|10628|10626|10641.5|10639.5|10625.5|10623.5|239
1614341400000|2021-02-26 12:10:00|10627.5|10625.5|10618.5|10616.5|10628|10626|10616.5|10614.5|182
1614341700000|2021-02-26 12:15:00|10618|10616|10630|10628|10630|10628|10618|10616|289
1614342000000|2021-02-26 12:20:00|10630.5|10628.5|10629.5|10627.5|10634|10632|10624.5|10622.5|184
1614342300000|2021-02-26 12:25:00|10630|10628|10630|10628|10634|10632|10626.5|10624.5|203
1614342600000|2021-02-26 12:30:00|10629.5|10627.5|10634.5|10632.5|10637.5|10635.5|10629.5|10627.5|194
1614342900000|2021-02-26 12:35:00|10635|10633|10633|10631|10635.5|10633.5|10628|10626|129
1614343200000|2021-02-26 12:40:00|10632.5|10630.5|10632|10630|10632.5|10630.5|10626.5|10624.5|155
1614343500000|2021-02-26 12:45:00|10632.5|10630.5|10627.5|10625.5|10633.5|10631.5|10626.5|10624.5|245
1614343800000|2021-02-26 12:50:00|10627|10625|10623|10621|10630.5|10628.5|10623|10621|167
1614344100000|2021-02-26 12:55:00|10623.5|10621.5|10607.5|10605.5|10624.5|10622.5|10605.5|10603.5|504
1614344400000|2021-02-26 13:00:00|10607|10605|10608|10606|10609.5|10607.5|10599|10597|324
1614344700000|2021-02-26 13:05:00|10608.5|10606.5|10615|10613|10619.5|10617.5|10608.5|10606.5|248
1614345000000|2021-02-26 13:10:00|10614.5|10612.5|10621.5|10619.5|10622.5|10620.5|10606.5|10604.5|177
1614345300000|2021-02-26 13:15:00|10622|10620|10615.5|10613.5|10622.5|10620.5|10612.5|10610.5|215
1614345600000|2021-02-26 13:20:00|10615|10613|10619|10617|10620.5|10618.5|10611.5|10609.5|209
1614345900000|2021-02-26 13:25:00|10618.5|10616.5|10619.5|10617.5|10624.5|10622.5|10616|10614|183
1614346200000|2021-02-26 13:30:00|10619|10617|10628|10626|10630.5|10628.5|10616.5|10614.5|528
1614346500000|2021-02-26 13:35:00|10627.5|10625.5|10623|10621|10627.5|10625.5|10619.5|10617.5|297
1614346800000|2021-02-26 13:40:00|10622.5|10620.5|10610|10608|10622.5|10620.5|10606.5|10604.5|269
1614347100000|2021-02-26 13:45:00|10609.5|10607.5|10605.5|10603.5|10613.5|10611.5|10604|10602|277
1614347400000|2021-02-26 13:50:00|10606|10604|10613.5|10611.5|10615.5|10613.5|10604.5|10602.5|273
1614347700000|2021-02-26 13:55:00|10612.5|10610.5|10623|10621|10623.5|10621.5|10610.5|10608.5|182
1614348000000|2021-02-26 14:00:00|10622.5|10620.5|10625.5|10623.5|10627.5|10625.5|10622|10620|218
1614348300000|2021-02-26 14:05:00|10626|10624|10625.5|10623.5|10629|10627|10623|10621|239
1614348600000|2021-02-26 14:10:00|10625|10623|10626|10624|10628.5|10626.5|10624.5|10622.5|293
1614348900000|2021-02-26 14:15:00|10626.5|10624.5|10623.5|10621.5|10627.5|10625.5|10623|10621|174
1614349200000|2021-02-26 14:20:00|10624|10622|10624.5|10622.5|10626.5|10624.5|10618.5|10616.5|356
1614349500000|2021-02-26 14:25:00|10625|10623|10625.5|10623.5|10627.5|10625.5|10620.5|10618.5|258
1614349800000|2021-02-26 14:30:00|10625|10623|10605.5|10603.5|10625|10623|10602.5|10600.5|636
1614350100000|2021-02-26 14:35:00|10604.5|10602.5|10605.5|10603.5|10610.5|10608.5|10600.5|10598.5|434
1614350400000|2021-02-26 14:40:00|10605|10603|10593|10591|10612.5|10610.5|10592.5|10590.5|384
1614350700000|2021-02-26 14:45:00|10592.5|10590.5|10584.5|10582.5|10601.5|10599.5|10579|10577|954
1614351000000|2021-02-26 14:50:00|10585|10583|10577.5|10575.5|10587.5|10585.5|10570.5|10568.5|627
1614351300000|2021-02-26 14:55:00|10579|10577|10566|10564|10579|10577|10566|10564|408
1614351600000|2021-02-26 15:00:00|10565.5|10563.5|10564.5|10562.5|10569|10567|10554.5|10552.5|817
1614351900000|2021-02-26 15:05:00|10564|10562|10546.5|10544.5|10565.5|10563.5|10546|10544|658
1614352200000|2021-02-26 15:10:00|10546.8|10544.8|10547.8|10545.8|10558.8|10556.8|10544.8|10542.8|456
1614352500000|2021-02-26 15:15:00|10548.3|10546.3|10552.3|10550.3|10559.3|10557.3|10541.8|10539.8|484
1614352800000|2021-02-26 15:20:00|10552.8|10550.8|10542.8|10540.8|10559.3|10557.3|10541.8|10539.8|427
1614353100000|2021-02-26 15:25:00|10543.3|10541.3|10515.8|10513.8|10553.8|10551.8|10513.8|10511.8|745
1614353400000|2021-02-26 15:30:00|10516.3|10514.3|10529.3|10527.3|10539.8|10537.8|10515.8|10513.8|636
1614353700000|2021-02-26 15:35:00|10529.8|10527.8|10551.3|10549.3|10554.8|10552.8|10525.8|10523.8|690
1614354000000|2021-02-26 15:40:00|10550.8|10548.8|10553.3|10551.3|10558.3|10556.3|10540.3|10538.3|579
1614354300000|2021-02-26 15:45:00|10553.8|10551.8|10559.3|10557.3|10564.3|10562.3|10548.3|10546.3|486
1614354600000|2021-02-26 15:50:00|10558.8|10556.8|10546.3|10544.3|10559.3|10557.3|10538.8|10536.8|662
1614354900000|2021-02-26 15:55:00|10546.8|10544.8|10539.3|10537.3|10546.8|10544.8|10533.3|10531.3|791
1614355200000|2021-02-26 16:00:00|10539.8|10537.8|10545.8|10543.8|10547.8|10545.8|10530.8|10528.8|642
1614355500000|2021-02-26 16:05:00|10545.3|10543.3|10549.8|10547.8|10559.8|10557.8|10545.3|10543.3|868
1614355800000|2021-02-26 16:10:00|10549.3|10547.3|10543.8|10541.8|10551.8|10549.8|10534.8|10532.8|804
1614356100000|2021-02-26 16:15:00|10544.8|10542.8|10533.8|10531.8|10555.3|10553.3|10529.8|10527.8|1456
1614356400000|2021-02-26 16:20:00|10533.3|10531.3|10525.8|10523.8|10535.8|10533.8|10512.8|10510.8|2079
1614356700000|2021-02-26 16:25:00|10526.3|10524.3|10518.8|10516.8|10532.8|10530.8|10507.8|10505.8|3964
1614357000000|2021-02-26 16:30:00|10519.8|10517.8|10541.8|10539.8|10549.8|10547.8|10518.8|10516.8|3630
1614357300000|2021-02-26 16:35:00|10539.8|10537.8|10567.8|10565.8|10570.8|10568.8|10539.8|10537.8|865
1614357600000|2021-02-26 16:40:00|10568.3|10566.3|10579.8|10577.8|10582.8|10580.8|10568.3|10566.3|448
1614357900000|2021-02-26 16:45:00|10579.3|10577.3|10585.3|10583.3|10587.8|10585.8|10568.3|10566.3|310
1614358200000|2021-02-26 16:50:00|10585.8|10583.8|10579.8|10577.8|10587.3|10585.3|10576.8|10574.8|307
1614358500000|2021-02-26 16:55:00|10579.3|10577.3|10586.8|10584.8|10587.3|10585.3|10575.8|10573.8|109
1614358800000|2021-02-26 17:00:00|10587.3|10585.3|10596.8|10594.8|10597.3|10595.3|10584.3|10582.3|104
1614359100000|2021-02-26 17:05:00|10596.3|10594.3|10606.8|10604.8|10606.8|10604.8|10589.8|10587.8|222
1614359400000|2021-02-26 17:10:00|10608.3|10606.3|10612.3|10610.3|10616.8|10614.8|10605.3|10603.3|96
1614359700000|2021-02-26 17:15:00|10612.8|10610.8|10613.3|10611.3|10617.8|10615.8|10609.3|10607.3|85
1614360000000|2021-02-26 17:20:00|10612.8|10610.8|10610.8|10608.8|10615.8|10613.8|10607.8|10605.8|104
1614360300000|2021-02-26 17:25:00|10609.3|10607.3|10600.3|10598.3|10610.8|10608.8|10598.8|10596.8|110
1614360600000|2021-02-26 17:30:00|10600.8|10598.8|10603.3|10601.3|10608.3|10606.3|10600.8|10598.8|63
1614360900000|2021-02-26 17:35:00|10602.8|10600.8|10598.3|10596.3|10607.8|10605.8|10597.8|10595.8|50
1614361200000|2021-02-26 17:40:00|10598.8|10596.8|10598.8|10596.8|10603.3|10601.3|10595.3|10593.3|41
1614361500000|2021-02-26 17:45:00|10599.8|10597.8|10595.3|10593.3|10600.8|10598.8|10594.3|10592.3|62
1614361800000|2021-02-26 17:50:00|10594.8|10592.8|10596.3|10594.3|10603.3|10601.3|10592.3|10590.3|37
1614362100000|2021-02-26 17:55:00|10595.8|10593.8|10582.8|10580.8|10596.3|10594.3|10581.3|10579.3|79
1614362400000|2021-02-26 18:00:00|10583.8|10581.8|10575.8|10573.8|10583.8|10581.8|10569.8|10567.8|63
1614362700000|2021-02-26 18:05:00|10575.3|10573.3|10583.3|10581.3|10583.8|10581.8|10571.3|10569.3|22
1614363000000|2021-02-26 18:10:00|10582.8|10580.8|10582.3|10580.3|10583.8|10581.8|10579.3|10577.3|23
1614363300000|2021-02-26 18:15:00|10582.8|10580.8|10584.8|10582.8|10588.3|10586.3|10579.8|10577.8|21
1614363600000|2021-02-26 18:20:00|10585.3|10583.3|10590.3|10588.3|10593.3|10591.3|10584.8|10582.8|32
1614363900000|2021-02-26 18:25:00|10589.8|10587.8|10592.3|10590.3|10594.3|10592.3|10589.8|10587.8|10
1614364200000|2021-02-26 18:30:00|10592.8|10590.8|10581.3|10579.3|10593.8|10591.8|10577.8|10575.8|29
1614364500000|2021-02-26 18:35:00|10580.8|10578.8|10572.3|10570.3|10582.3|10580.3|10571.8|10569.8|24
1614364800000|2021-02-26 18:40:00|10572.8|10570.8|10575.8|10573.8|10576.3|10574.3|10570.8|10568.8|28
1614365100000|2021-02-26 18:45:00|10576.3|10574.3|10565.3|10563.3|10578.8|10576.8|10562.3|10560.3|52
1614365400000|2021-02-26 18:50:00|10565.8|10563.8|10564.3|10562.3|10567.8|10565.8|10561.8|10559.8|19
1614365700000|2021-02-26 18:55:00|10563.8|10561.8|10567.3|10565.3|10574.3|10572.3|10562.8|10560.8|51
1614366000000|2021-02-26 19:00:00|10567.8|10565.8|10567.3|10565.3|10579.3|10577.3|10566.8|10564.8|95
1614366300000|2021-02-26 19:05:00|10567.8|10565.8|10569.8|10567.8|10573.3|10571.3|10564.8|10562.8|37
1614366600000|2021-02-26 19:10:00|10569.3|10567.3|10571.3|10569.3|10571.8|10569.8|10564.3|10562.3|24
1614366900000|2021-02-26 19:15:00|10571.8|10569.8|10559.3|10557.3|10573.8|10571.8|10558.8|10556.8|64
1614367200000|2021-02-26 19:20:00|10559.8|10557.8|10559.8|10557.8|10567.3|10565.3|10555.3|10553.3|83
1614367500000|2021-02-26 19:25:00|10559.3|10557.3|10564.3|10562.3|10565.3|10563.3|10558.8|10556.8|23
1614367800000|2021-02-26 19:30:00|10563.8|10561.8|10571.8|10569.8|10572.3|10570.3|10559.3|10557.3|27
1614368100000|2021-02-26 19:35:00|10571.3|10569.3|10564.3|10562.3|10571.8|10569.8|10562.8|10560.8|33
1614368400000|2021-02-26 19:40:00|10563.3|10561.3|10560.3|10558.3|10568.3|10566.3|10554.8|10552.8|28
1614368700000|2021-02-26 19:45:00|10560.8|10558.8|10568.8|10566.8|10571.8|10569.8|10560.8|10558.8|14
1614369000000|2021-02-26 19:50:00|10567.8|10565.8|10570.3|10568.3|10574.3|10572.3|10564.8|10562.8|27
1614369300000|2021-02-26 19:55:00|10569.8|10567.8|10574.3|10572.3|10575.8|10573.8|10567.3|10565.3|27
1614369600000|2021-02-26 20:00:00|10574.8|10572.8|10584.8|10582.8|10585.3|10583.3|10574.8|10572.8|16
1614369900000|2021-02-26 20:05:00|10584.3|10582.3|10592.3|10590.3|10594.3|10592.3|10580.3|10578.3|21
1614370200000|2021-02-26 20:10:00|10591.8|10589.8|10588.8|10586.8|10593.8|10591.8|10587.3|10585.3|31
1614370500000|2021-02-26 20:15:00|10589.3|10587.3|10593.3|10591.3|10597.8|10595.8|10589.3|10587.3|26
1614370800000|2021-02-26 20:20:00|10592.8|10590.8|10584.3|10582.3|10593.8|10591.8|10583.8|10581.8|42
1614371100000|2021-02-26 20:25:00|10583.8|10581.8|10571.3|10569.3|10584.8|10582.8|10571.3|10569.3|47
1614371400000|2021-02-26 20:30:00|10571.8|10569.8|10570.8|10568.8|10573.8|10571.8|10569.8|10567.8|30
1614371700000|2021-02-26 20:35:00|10571.3|10569.3|10572.3|10570.3|10574.8|10572.8|10569.8|10567.8|31
1614372000000|2021-02-26 20:40:00|10571.8|10569.8|10581.3|10579.3|10584.8|10582.8|10569.8|10567.8|14
1614372300000|2021-02-26 20:45:00|10581.8|10579.8|10599.8|10597.8|10601.3|10599.3|10581.8|10579.8|31
1614372600000|2021-02-26 20:50:00|10597.8|10595.8|10579.3|10577.3|10597.8|10595.8|10578.3|10576.3|83
1614372900000|2021-02-26 20:55:00|10579.8|10577.8|10570|10564|10582.3|10580.3|10570|10564|113
1614373200000|2021-02-26 21:00:00|10569.8|10563.8|10560|10554|10571|10565|10547.9|10541.9|9
1614373500000|2021-02-26 21:05:00|10560.1|10554.1|10553.3|10547.3|10572.5|10566.5|10536.4|10530.4|0
1614373800000|2021-02-26 21:10:00|10553.1|10547.1|10553.1|10547.1|10564.6|10558.6|10548.8|10542.8|0
1614374100000|2021-02-26 21:15:00|10552.9|10546.9|10551.1|10545.1|10553.4|10547.4|10549.1|10543.1|0
1614374400000|2021-02-26 21:20:00|10550.8|10544.8|10550.4|10544.4|10551.3|10545.3|10549.3|10543.3|0
1614374700000|2021-02-26 21:25:00|10550.6|10544.6|10551.9|10545.9|10552.4|10546.4|10550.4|10544.4|0
1614375000000|2021-02-26 21:30:00|10552.3|10546.3|10555.7|10549.7|10561.1|10555.1|10545.2|10539.2|0
1614375300000|2021-02-26 21:35:00|10555.6|10549.6|10560.8|10554.8|10564.6|10558.6|10554.6|10548.6|0
1614375600000|2021-02-26 21:40:00|10560.7|10554.7|10561.8|10555.8|10561.8|10555.8|10554.9|10548.9|0
1614375900000|2021-02-26 21:45:00|10561.7|10555.7|10563.1|10557.1|10564.6|10558.6|10561.3|10555.3|0
1614376200000|2021-02-26 21:50:00|10563|10557|10558.9|10552.9|10563.1|10557.1|10557.9|10551.9|0
1614376500000|2021-02-26 21:55:00|10559|10553|10563.2|10557.2|10567.3|10561.3|10556.9|10550.9|0
1614376800000|2021-02-26 22:00:00|10563.1|10557.1|10563.1|10557.1|10563.1|10557.1|10563.1|10557.1|0
1614553200000|2021-02-28 23:00:00|10578.2|10572.2|10590.9|10584.9|10597.3|10591.3|10578.2|10572.2|0
1614553500000|2021-02-28 23:05:00|10591|10585|10593.2|10587.2|10600.4|10594.4|10590.9|10584.9|0
1614553800000|2021-02-28 23:10:00|10593.3|10587.3|10586.6|10580.6|10597.6|10591.6|10584.5|10578.5|0
1614554100000|2021-02-28 23:15:00|10586.5|10580.5|10592.7|10586.7|10596|10590|10578.4|10572.4|0
1614554400000|2021-02-28 23:20:00|10592.9|10586.9|10605.3|10599.3|10606.8|10600.8|10592.9|10586.9|0
1614554700000|2021-02-28 23:25:00|10605.8|10599.8|10610.8|10604.8|10614.7|10608.7|10604.2|10598.2|0
1614555000000|2021-02-28 23:30:00|10611.1|10605.1|10612.6|10606.6|10615.2|10609.2|10609.8|10603.8|0
1614555300000|2021-02-28 23:35:00|10612.7|10606.7|10618.4|10612.4|10619.1|10613.1|10608.5|10602.5|0
1614555600000|2021-02-28 23:40:00|10619.1|10613.1|10622.7|10616.7|10625.5|10619.5|10616.8|10610.8|0
1614555900000|2021-02-28 23:45:00|10622.6|10616.6|10620.4|10614.4|10624|10618|10615.8|10609.8|0
1614556200000|2021-02-28 23:50:00|10620.6|10614.6|10617.6|10611.6|10622.2|10616.2|10615.3|10609.3|0
1614556500000|2021-02-28 23:55:00|10617.5|10611.5|10626.2|10620.2|10626.8|10620.8|10617.3|10611.3|0
1614556800000|2021-03-01 00:00:00|10626.3|10620.3|10632|10626|10632|10626|10623.8|10617.8|0
1614557100000|2021-03-01 00:05:00|10631.9|10625.9|10621.4|10615.4|10631.9|10625.9|10620.1|10614.1|0
1614557400000|2021-03-01 00:10:00|10621.3|10615.3|10629.6|10623.6|10630.7|10624.7|10619.3|10613.3|0
1614557700000|2021-03-01 00:15:00|10629.5|10623.5|10628|10622|10640.3|10634.3|10625.3|10619.3|0
1614558000000|2021-03-01 00:20:00|10627.9|10621.9|10625.8|10619.8|10632.5|10626.5|10623|10617|0
1614558300000|2021-03-01 00:25:00|10626.9|10620.9|10635.3|10629.3|10635.3|10629.3|10625.6|10619.6|0
1614558600000|2021-03-01 00:30:00|10635.4|10629.4|10641.9|10635.9|10642.2|10636.2|10635.3|10629.3|0
1614558900000|2021-03-01 00:35:00|10642|10636|10641.7|10635.7|10644.3|10638.3|10639.3|10633.3|0
1614559200000|2021-03-01 00:40:00|10641.8|10635.8|10641.1|10635.1|10644.1|10638.1|10641.1|10635.1|0
1614559500000|2021-03-01 00:45:00|10641|10635|10643.6|10637.6|10643.8|10637.8|10638.6|10632.6|0
1614559800000|2021-03-01 00:50:00|10642.9|10636.9|10644.2|10638.2|10646.5|10640.5|10641.4|10635.4|0
1614560100000|2021-03-01 00:55:00|10645|10639|10639.6|10633.6|10646.4|10640.4|10637.1|10631.1|0
1614560400000|2021-03-01 01:00:00|10639.7|10633.7|10636.8|10630.8|10644.3|10638.3|10634.3|10628.3|0
1614560700000|2021-03-01 01:05:00|10634.6|10628.6|10640.2|10634.2|10640.2|10634.2|10634.3|10628.3|0
1614561000000|2021-03-01 01:10:00|10640.3|10634.3|10641.7|10635.7|10643.9|10637.9|10638.9|10632.9|0
1614561300000|2021-03-01 01:15:00|10641.6|10635.6|10644|10638|10646.4|10640.4|10641.4|10635.4|0
1614561600000|2021-03-01 01:20:00|10644.1|10638.1|10641.9|10635.9|10646.3|10640.3|10641.7|10635.7|0
1614561900000|2021-03-01 01:25:00|10641.8|10635.8|10642.2|10636.2|10646.8|10640.8|10641.8|10635.8|0
1614562200000|2021-03-01 01:30:00|10643|10637|10640|10634|10644.7|10638.7|10639.9|10633.9|0
1614562500000|2021-03-01 01:35:00|10640.4|10634.4|10637.7|10631.7|10642.2|10636.2|10637.6|10631.6|0
1614562800000|2021-03-01 01:40:00|10638.5|10632.5|10642.4|10636.4|10642.6|10636.6|10637.7|10631.7|0
1614563100000|2021-03-01 01:45:00|10642.3|10636.3|10642.7|10636.7|10642.7|10636.7|10640.1|10634.1|0
1614563400000|2021-03-01 01:50:00|10643.5|10637.5|10645.3|10639.3|10647.6|10641.6|10642.6|10636.6|0
1614563700000|2021-03-01 01:55:00|10645.2|10639.2|10645|10639|10647.5|10641.5|10642.7|10636.7|0
1614564000000|2021-03-01 02:00:00|10644.2|10638.2|10642.8|10636.8|10647.6|10641.6|10642.8|10636.8|0
1614564300000|2021-03-01 02:05:00|10642.9|10636.9|10645.2|10639.2|10645.3|10639.3|10642.6|10636.6|0
1614564600000|2021-03-01 02:10:00|10645.3|10639.3|10645.4|10639.4|10645.5|10639.5|10645.1|10639.1|0
1614564900000|2021-03-01 02:15:00|10645.3|10639.3|10642.8|10636.8|10645.4|10639.4|10642.7|10636.7|0
1614565200000|2021-03-01 02:20:00|10642.7|10636.7|10645|10639|10645|10639|10642.5|10636.5|0
1614565500000|2021-03-01 02:25:00|10644.9|10638.9|10641.4|10635.4|10645|10639|10640|10634|0
1614565800000|2021-03-01 02:30:00|10642.5|10636.5|10640.2|10634.2|10642.6|10636.6|10637.7|10631.7|0
1614566100000|2021-03-01 02:35:00|10640.3|10634.3|10642.9|10636.9|10643|10637|10640.3|10634.3|0
1614566400000|2021-03-01 02:40:00|10642.8|10636.8|10640.4|10634.4|10642.8|10636.8|10640.3|10634.3|0
1614566700000|2021-03-01 02:45:00|10640.3|10634.3|10637.8|10631.8|10640.4|10634.4|10637.8|10631.8|0
1614567000000|2021-03-01 02:50:00|10637.9|10631.9|10637.8|10631.8|10640.2|10634.2|10637.8|10631.8|0
1614567300000|2021-03-01 02:55:00|10637.9|10631.9|10635.1|10629.1|10638|10632|10635|10629|0
1614567600000|2021-03-01 03:00:00|10634.9|10628.9|10632|10626|10637.1|10631.1|10629.9|10623.9|0
1614567900000|2021-03-01 03:05:00|10631.9|10625.9|10629.8|10623.8|10632.4|10626.4|10629.7|10623.7|0
1614568200000|2021-03-01 03:10:00|10629.9|10623.9|10632.6|10626.6|10634.9|10628.9|10629.8|10623.8|0
1614568500000|2021-03-01 03:15:00|10632.7|10626.7|10634.9|10628.9|10635|10629|10632.6|10626.6|0
1614568800000|2021-03-01 03:20:00|10635|10629|10637.5|10631.5|10637.5|10631.5|10634.8|10628.8|0
1614569100000|2021-03-01 03:25:00|10637.4|10631.4|10638.6|10632.6|10639.7|10633.7|10635|10629|0
1614569400000|2021-03-01 03:30:00|10639.7|10633.7|10632.6|10626.6|10639.8|10633.8|10632.6|10626.6|0
1614569700000|2021-03-01 03:35:00|10632.2|10626.2|10625.4|10619.4|10632.6|10626.6|10625.4|10619.4|0
1614570000000|2021-03-01 03:40:00|10625.8|10619.8|10633.1|10627.1|10635.3|10629.3|10625.8|10619.8|0
1614570300000|2021-03-01 03:45:00|10633.5|10627.5|10635.8|10629.8|10635.8|10629.8|10628.6|10622.6|0
1614570600000|2021-03-01 03:50:00|10635.7|10629.7|10633.2|10627.2|10635.7|10629.7|10630.9|10624.9|0
1614570900000|2021-03-01 03:55:00|10633.6|10627.6|10628|10622|10634.3|10628.3|10627.9|10621.9|0
1614571200000|2021-03-01 04:00:00|10628.1|10622.1|10630.6|10624.6|10632.9|10626.9|10628|10622|0
1614571500000|2021-03-01 04:05:00|10630.7|10624.7|10632.9|10626.9|10637.8|10631.8|10630.7|10624.7|0
1614571800000|2021-03-01 04:10:00|10633|10627|10632.9|10626.9|10635.4|10629.4|10632.9|10626.9|0
1614572100000|2021-03-01 04:15:00|10633|10627|10630.4|10624.4|10633|10627|10628|10622|0
1614572400000|2021-03-01 04:20:00|10630.5|10624.5|10621.1|10615.1|10630.5|10624.5|10621.1|10615.1|0
1614572700000|2021-03-01 04:25:00|10621.2|10615.2|10621.1|10615.1|10623.7|10617.7|10618.9|10612.9|0
1614573000000|2021-03-01 04:30:00|10621.2|10615.2|10623.9|10617.9|10626.2|10620.2|10621.2|10615.2|0
1614573300000|2021-03-01 04:35:00|10624|10618|10616.7|10610.7|10626.2|10620.2|10616.7|10610.7|0
1614573600000|2021-03-01 04:40:00|10616.6|10610.6|10614.3|10608.3|10616.7|10610.7|10614.3|10608.3|0
1614573900000|2021-03-01 04:45:00|10614.7|10608.7|10614.3|10608.3|10616.7|10610.7|10614.1|10608.1|0
1614574200000|2021-03-01 04:50:00|10614.2|10608.2|10611.8|10605.8|10614.2|10608.2|10609.4|10603.4|0
1614574500000|2021-03-01 04:55:00|10611.9|10605.9|10614.6|10608.6|10614.7|10608.7|10611.9|10605.9|0
1614574800000|2021-03-01 05:00:00|10614.7|10608.7|10617|10611|10619.4|10613.4|10614.7|10608.7|0
1614575100000|2021-03-01 05:05:00|10616.9|10610.9|10619|10613|10621.4|10615.4|10616.5|10610.5|0
1614575400000|2021-03-01 05:10:00|10619.1|10613.1|10622.2|10616.2|10623.8|10617.8|10619.1|10613.1|0
1614575700000|2021-03-01 05:15:00|10623.3|10617.3|10621.9|10615.9|10624.4|10618.4|10620.9|10614.9|0
1614576000000|2021-03-01 05:20:00|10622|10616|10621.6|10615.6|10624.4|10618.4|10621.6|10615.6|0
1614576300000|2021-03-01 05:25:00|10621.5|10615.5|10621.6|10615.6|10621.8|10615.8|10621.5|10615.5|0
1614576600000|2021-03-01 05:30:00|10621.5|10615.5|10619.3|10613.3|10624.5|10618.5|10619.2|10613.2|0
1614576900000|2021-03-01 05:35:00|10619.2|10613.2|10617|10611|10621.8|10615.8|10616.9|10610.9|0
1614577200000|2021-03-01 05:40:00|10617.1|10611.1|10621.6|10615.6|10621.9|10615.9|10617.1|10611.1|0
1614577500000|2021-03-01 05:45:00|10621.5|10615.5|10623.7|10617.7|10624|10618|10621.5|10615.5|0
1614577800000|2021-03-01 05:50:00|10623.6|10617.6|10626|10620|10626|10620|10623.5|10617.5|0
1614578100000|2021-03-01 05:55:00|10626.8|10620.8|10628.5|10622.5|10628.6|10622.6|10626|10620|0
1614578400000|2021-03-01 06:00:00|10628.6|10622.6|10629.2|10623.2|10631.4|10625.4|10623.9|10617.9|0
1614578700000|2021-03-01 06:05:00|10629.1|10623.1|10628.1|10622.1|10631.7|10625.7|10626.9|10620.9|0
1614579000000|2021-03-01 06:10:00|10628.5|10622.5|10619.5|10613.5|10629.2|10623.2|10619.4|10613.4|0
1614579300000|2021-03-01 06:15:00|10619.4|10613.4|10615.1|10609.1|10621.8|10615.8|10615|10609|0
1614579600000|2021-03-01 06:20:00|10615|10609|10615.1|10609.1|10617.6|10611.6|10615|10609|0
1614579900000|2021-03-01 06:25:00|10615.9|10609.9|10615|10609|10617.5|10611.5|10615|10609|0
1614580200000|2021-03-01 06:30:00|10615.1|10609.1|10620|10614|10620|10614|10615.1|10609.1|0
1614580500000|2021-03-01 06:35:00|10619.9|10613.9|10618.7|10612.7|10622.2|10616.2|10618.5|10612.5|0
1614580800000|2021-03-01 06:40:00|10618.6|10612.6|10621.9|10615.9|10623.5|10617.5|10618.5|10612.5|0
1614581100000|2021-03-01 06:45:00|10621.8|10615.8|10622.2|10616.2|10622.2|10616.2|10619.4|10613.4|0
1614581400000|2021-03-01 06:50:00|10622.1|10616.1|10624.2|10618.2|10624.5|10618.5|10622|10616|0
1614581700000|2021-03-01 06:55:00|10623.5|10617.5|10619|10613|10624.6|10618.6|10619|10613|0
1614582000000|2021-03-01 07:00:00|10605.3|10603.3|10613.3|10611.3|10614.3|10612.3|10604.8|10602.8|70
1614582300000|2021-03-01 07:05:00|10613.8|10611.8|10610.3|10608.3|10618.3|10616.3|10610.3|10608.3|93
1614582600000|2021-03-01 07:10:00|10611.3|10609.3|10609.8|10607.8|10613.3|10611.3|10608.8|10606.8|32
1614582900000|2021-03-01 07:15:00|10610.3|10608.3|10611.3|10609.3|10615.3|10613.3|10607.3|10605.3|38
1614583200000|2021-03-01 07:20:00|10611.8|10609.8|10617.3|10615.3|10621.3|10619.3|10611.8|10609.8|58
1614583500000|2021-03-01 07:25:00|10616.8|10614.8|10617.3|10615.3|10617.3|10615.3|10613.3|10611.3|50
1614583800000|2021-03-01 07:30:00|10616.8|10614.8|10616.3|10614.3|10619.3|10617.3|10613.3|10611.3|33
1614584100000|2021-03-01 07:35:00|10616.8|10614.8|10616.3|10614.3|10619.8|10617.8|10616.3|10614.3|45
1614584400000|2021-03-01 07:40:00|10616.8|10614.8|10621.3|10619.3|10622.3|10620.3|10615.8|10613.8|61
1614584700000|2021-03-01 07:45:00|10620.8|10618.8|10629.3|10627.3|10629.8|10627.8|10620.8|10618.8|34
1614585000000|2021-03-01 07:50:00|10628.8|10626.8|10631.3|10629.3|10634.8|10632.8|10625.3|10623.3|30
1614585300000|2021-03-01 07:55:00|10631.8|10629.8|10648.8|10646.8|10648.8|10646.8|10631.8|10629.8|195
1614585600000|2021-03-01 08:00:00|10648.3|10646.3|10667.3|10665.3|10682.8|10680.8|10645.3|10643.3|2066
1614585900000|2021-03-01 08:05:00|10666.8|10664.8|10669.8|10667.8|10677.3|10675.3|10652.8|10650.8|1251
1614586200000|2021-03-01 08:10:00|10668.8|10666.8|10676.8|10674.8|10684.8|10682.8|10660.3|10658.3|907
1614586500000|2021-03-01 08:15:00|10677.3|10675.3|10682.8|10680.8|10692.3|10690.3|10677.3|10675.3|590
1614586800000|2021-03-01 08:20:00|10682.3|10680.3|10685.3|10683.3|10690.8|10688.8|10682.3|10680.3|505
1614587100000|2021-03-01 08:25:00|10684.8|10682.8|10685.3|10683.3|10692.3|10690.3|10678.8|10676.8|519
1614587400000|2021-03-01 08:30:00|10684.8|10682.8|10689.8|10687.8|10691.8|10689.8|10681.8|10679.8|578
1614587700000|2021-03-01 08:35:00|10690.3|10688.3|10684.3|10682.3|10693.8|10691.8|10681.3|10679.3|360
1614588000000|2021-03-01 08:40:00|10683.8|10681.8|10691.3|10689.3|10693.8|10691.8|10682.3|10680.3|311
1614588300000|2021-03-01 08:45:00|10691.8|10689.8|10694.3|10692.3|10700.3|10698.3|10689.8|10687.8|229
1614588600000|2021-03-01 08:50:00|10693.8|10691.8|10683.3|10681.3|10696.8|10694.8|10682.3|10680.3|198
1614588900000|2021-03-01 08:55:00|10682.3|10680.3|10685.3|10683.3|10685.8|10683.8|10681.8|10679.8|148
1614589200000|2021-03-01 09:00:00|10685.8|10683.8|10677|10675|10694.8|10692.8|10677|10675|133
1614589500000|2021-03-01 09:05:00|10677.5|10675.5|10695|10693|10698|10696|10676|10674|195
1614589800000|2021-03-01 09:10:00|10695.5|10693.5|10696|10694|10701.5|10699.5|10692|10690|258
1614590100000|2021-03-01 09:15:00|10696.5|10694.5|10691|10689|10698.5|10696.5|10691|10689|293
1614590400000|2021-03-01 09:20:00|10691.5|10689.5|10680.5|10678.5|10692.5|10690.5|10680|10678|156
1614590700000|2021-03-01 09:25:00|10681|10679|10681|10679|10683.5|10681.5|10676.5|10674.5|181
1614591000000|2021-03-01 09:30:00|10680|10678|10684.5|10682.5|10688|10686|10679|10677|170
1614591300000|2021-03-01 09:35:00|10685|10683|10683.5|10681.5|10686.5|10684.5|10678.5|10676.5|158
1614591600000|2021-03-01 09:40:00|10684|10682|10687.5|10685.5|10688.5|10686.5|10679|10677|124
1614591900000|2021-03-01 09:45:00|10688|10686|10688|10686|10696|10694|10685|10683|179
1614592200000|2021-03-01 09:50:00|10688.5|10686.5|10695.5|10693.5|10696|10694|10688.5|10686.5|192
1614592500000|2021-03-01 09:55:00|10695|10693|10694|10692|10699.5|10697.5|10692.5|10690.5|127
1614592800000|2021-03-01 10:00:00|10694.5|10692.5|10677|10675|10694.5|10692.5|10677|10675|278
1614593100000|2021-03-01 10:05:00|10676|10674|10660.5|10658.5|10676|10674|10660|10658|245
1614593400000|2021-03-01 10:10:00|10661|10659|10666|10664|10670.5|10668.5|10660.5|10658.5|236
1614593700000|2021-03-01 10:15:00|10666.5|10664.5|10668|10666|10670.5|10668.5|10664.5|10662.5|129
1614594000000|2021-03-01 10:20:00|10668.5|10666.5|10668.5|10666.5|10670|10668|10665.5|10663.5|73
1614594300000|2021-03-01 10:25:00|10668|10666|10674.5|10672.5|10677|10675|10668|10666|148
1614594600000|2021-03-01 10:30:00|10675|10673|10675.5|10673.5|10678.5|10676.5|10672.5|10670.5|102
1614594900000|2021-03-01 10:35:00|10675|10673|10668.5|10666.5|10676.5|10674.5|10667.5|10665.5|155
1614595200000|2021-03-01 10:40:00|10668|10666|10664|10662|10668|10666|10663|10661|232
1614595500000|2021-03-01 10:45:00|10663|10661|10663.5|10661.5|10665|10663|10662|10660|254
1614595800000|2021-03-01 10:50:00|10664|10662|10656.5|10654.5|10664|10662|10656|10654|238
1614596100000|2021-03-01 10:55:00|10656|10654|10664|10662|10664|10662|10656|10654|192
1614596400000|2021-03-01 11:00:00|10663|10661|10660|10658|10667|10665|10660|10658|128
1614596700000|2021-03-01 11:05:00|10659.5|10657.5|10657|10655|10662.5|10660.5|10655|10653|152
1614597000000|2021-03-01 11:10:00|10656|10654|10649|10647|10657|10655|10649|10647|160
1614597300000|2021-03-01 11:15:00|10649.5|10647.5|10651|10649|10656|10654|10649.5|10647.5|115
1614597600000|2021-03-01 11:20:00|10651.5|10649.5|10644.5|10642.5|10651.5|10649.5|10639.5|10637.5|433
1614597900000|2021-03-01 11:25:00|10645|10643|10642.5|10640.5|10646|10644|10637.5|10635.5|140
1614598200000|2021-03-01 11:30:00|10643|10641|10640.5|10638.5|10644|10642|10636|10634|151
1614598500000|2021-03-01 11:35:00|10640|10638|10639.5|10637.5|10642|10640|10634|10632|140
1614598800000|2021-03-01 11:40:00|10639|10637|10645|10643|10645|10643|10638.5|10636.5|95
1614599100000|2021-03-01 11:45:00|10644.5|10642.5|10634|10632|10644.5|10642.5|10633.5|10631.5|97
1614599400000|2021-03-01 11:50:00|10634.5|10632.5|10618.5|10616.5|10635|10633|10615|10613|170
1614599700000|2021-03-01 11:55:00|10618|10616|10618|10616|10620|10618|10613|10611|200
1614600000000|2021-03-01 12:00:00|10617.5|10615.5|10606.5|10604.5|10618|10616|10606|10604|188
1614600300000|2021-03-01 12:05:00|10606|10604|10612.5|10610.5|10614|10612|10604.5|10602.5|174
1614600600000|2021-03-01 12:10:00|10613|10611|10615.5|10613.5|10618|10616|10612|10610|83
1614600900000|2021-03-01 12:15:00|10616|10614|10623|10621|10624|10622|10615.5|10613.5|93
1614601200000|2021-03-01 12:20:00|10622.5|10620.5|10620.5|10618.5|10624.5|10622.5|10619.5|10617.5|118
1614601500000|2021-03-01 12:25:00|10621|10619|10621|10619|10624|10622|10618|10616|110
1614601800000|2021-03-01 12:30:00|10621.5|10619.5|10624.5|10622.5|10627|10625|10616.5|10614.5|199
1614602100000|2021-03-01 12:35:00|10624|10622|10631|10629|10632.5|10630.5|10620|10618|137
1614602400000|2021-03-01 12:40:00|10631.5|10629.5|10633|10631|10635|10633|10628|10626|79
1614602700000|2021-03-01 12:45:00|10633.5|10631.5|10638|10636|10640|10638|10633|10631|102
1614603000000|2021-03-01 12:50:00|10638.5|10636.5|10639.5|10637.5|10641.5|10639.5|10636.5|10634.5|161
1614603300000|2021-03-01 12:55:00|10640|10638|10641.5|10639.5|10645|10643|10639.5|10637.5|124
1614603600000|2021-03-01 13:00:00|10642|10640|10654|10652|10654|10652|10640.5|10638.5|225
1614603900000|2021-03-01 13:05:00|10653.5|10651.5|10651.5|10649.5|10654.5|10652.5|10648.5|10646.5|143
1614604200000|2021-03-01 13:10:00|10652|10650|10650.5|10648.5|10655|10653|10650.5|10648.5|138
1614604500000|2021-03-01 13:15:00|10651|10649|10657.5|10655.5|10658.5|10656.5|10651|10649|123
1614604800000|2021-03-01 13:20:00|10658|10656|10654.5|10652.5|10659|10657|10652.5|10650.5|164
1614605100000|2021-03-01 13:25:00|10653.5|10651.5|10656|10654|10656.5|10654.5|10650.5|10648.5|122
1614605400000|2021-03-01 13:30:00|10655.5|10653.5|10658.5|10656.5|10663.5|10661.5|10655.5|10653.5|194
1614605700000|2021-03-01 13:35:00|10658|10656|10664.5|10662.5|10665|10663|10657|10655|110
1614606000000|2021-03-01 13:40:00|10665|10663|10669|10667|10671.5|10669.5|10664.5|10662.5|146
1614606300000|2021-03-01 13:45:00|10669.5|10667.5|10667.5|10665.5|10673.5|10671.5|10666.5|10664.5|126
1614606600000|2021-03-01 13:50:00|10668|10666|10670.5|10668.5|10670.5|10668.5|10663.5|10661.5|188
1614606900000|2021-03-01 13:55:00|10670|10668|10668|10666|10671.5|10669.5|10667|10665|200
1614607200000|2021-03-01 14:00:00|10667.5|10665.5|10671|10669|10676|10674|10667.5|10665.5|195
1614607500000|2021-03-01 14:05:00|10670.5|10668.5|10669.5|10667.5|10678|10676|10664.5|10662.5|566
1614607800000|2021-03-01 14:10:00|10670|10668|10677|10675|10678.5|10676.5|10670|10668|198
1614608100000|2021-03-01 14:15:00|10677.5|10675.5|10669|10667|10677.5|10675.5|10668.5|10666.5|130
1614608400000|2021-03-01 14:20:00|10669.5|10667.5|10664.5|10662.5|10670.5|10668.5|10663.5|10661.5|181
1614608700000|2021-03-01 14:25:00|10665|10663|10665|10663|10667.5|10665.5|10662.5|10660.5|251
1614609000000|2021-03-01 14:30:00|10664.5|10662.5|10670.5|10668.5|10674.5|10672.5|10663.5|10661.5|501
1614609300000|2021-03-01 14:35:00|10671|10669|10669|10667|10676.5|10674.5|10664.5|10662.5|389
1614609600000|2021-03-01 14:40:00|10668.5|10666.5|10680.5|10678.5|10682|10680|10668.5|10666.5|302
1614609900000|2021-03-01 14:45:00|10681.5|10679.5|10672.5|10670.5|10686|10684|10671|10669|321
1614610200000|2021-03-01 14:50:00|10672|10670|10672|10670|10676.5|10674.5|10666.5|10664.5|215
1614610500000|2021-03-01 14:55:00|10673.5|10671.5|10679.5|10677.5|10680|10678|10671.5|10669.5|231
1614610800000|2021-03-01 15:00:00|10680|10678|10680.5|10678.5|10685.5|10683.5|10676|10674|351
1614611100000|2021-03-01 15:05:00|10681|10679|10686|10684|10690|10688|10680.5|10678.5|768
1614611400000|2021-03-01 15:10:00|10685.9|10683.9|10696.4|10694.4|10698.4|10696.4|10684.9|10682.9|347
1614611700000|2021-03-01 15:15:00|10696.9|10694.9|10707.4|10705.4|10708.4|10706.4|10694.9|10692.9|378
1614612000000|2021-03-01 15:20:00|10708.4|10706.4|10704.9|10702.9|10711.4|10709.4|10704.9|10702.9|294
1614612300000|2021-03-01 15:25:00|10704.4|10702.4|10700.4|10698.4|10708.4|10706.4|10697.9|10695.9|344
1614612600000|2021-03-01 15:30:00|10700.9|10698.9|10706.4|10704.4|10706.9|10704.9|10696.9|10694.9|244
1614612900000|2021-03-01 15:35:00|10705.9|10703.9|10707.9|10705.9|10711.4|10709.4|10703.4|10701.4|196
1614613200000|2021-03-01 15:40:00|10708.4|10706.4|10713.4|10711.4|10715.4|10713.4|10703.9|10701.9|387
1614613500000|2021-03-01 15:45:00|10712.9|10710.9|10708.4|10706.4|10715.4|10713.4|10702.4|10700.4|424
1614613800000|2021-03-01 15:50:00|10708.9|10706.9|10700.4|10698.4|10708.9|10706.9|10699.9|10697.9|328
1614614100000|2021-03-01 15:55:00|10700.9|10698.9|10703.4|10701.4|10706.4|10704.4|10698.4|10696.4|441
1614614400000|2021-03-01 16:00:00|10703.9|10701.9|10696.4|10694.4|10705.9|10703.9|10696.4|10694.4|606
1614614700000|2021-03-01 16:05:00|10696.9|10694.9|10703.4|10701.4|10704.4|10702.4|10694.4|10692.4|764
1614615000000|2021-03-01 16:10:00|10702.9|10700.9|10708.4|10706.4|10709.4|10707.4|10700.4|10698.4|591
1614615300000|2021-03-01 16:15:00|10708.9|10706.9|10707.9|10705.9|10709.4|10707.4|10700.4|10698.4|927
1614615600000|2021-03-01 16:20:00|10708.4|10706.4|10713.4|10711.4|10715.9|10713.9|10707.4|10705.4|808
1614615900000|2021-03-01 16:25:00|10713.9|10711.9|10705.4|10703.4|10717.4|10715.4|10699.4|10697.4|1523
1614616200000|2021-03-01 16:30:00|10704.9|10702.9|10718.4|10716.4|10720.4|10718.4|10704.4|10702.4|1224
1614616500000|2021-03-01 16:35:00|10717.9|10715.9|10721.9|10719.9|10724.4|10722.4|10716.4|10714.4|1015
1614616800000|2021-03-01 16:40:00|10721.4|10719.4|10725.4|10723.4|10725.9|10723.9|10720.4|10718.4|153
1614617100000|2021-03-01 16:45:00|10724.9|10722.9|10719.9|10717.9|10724.9|10722.9|10718.4|10716.4|69
1614617400000|2021-03-01 16:50:00|10719.4|10717.4|10720.4|10718.4|10720.4|10718.4|10718.4|10716.4|59
1614617700000|2021-03-01 16:55:00|10719.9|10717.9|10719.9|10717.9|10722.9|10720.9|10718.9|10716.9|37
1614618000000|2021-03-01 17:00:00|10720.4|10718.4|10724.9|10722.9|10726.9|10724.9|10720.4|10718.4|38
1614618300000|2021-03-01 17:05:00|10725.4|10723.4|10727.4|10725.4|10729.4|10727.4|10724.9|10722.9|36
1614618600000|2021-03-01 17:10:00|10727.9|10725.9|10726.9|10724.9|10729.9|10727.9|10726.4|10724.4|17
1614618900000|2021-03-01 17:15:00|10727.4|10725.4|10721.9|10719.9|10727.9|10725.9|10720.9|10718.9|32
1614619200000|2021-03-01 17:20:00|10722.4|10720.4|10726.4|10724.4|10727.4|10725.4|10721.9|10719.9|33
1614619500000|2021-03-01 17:25:00|10725.9|10723.9|10725.4|10723.4|10728.4|10726.4|10724.9|10722.9|38
1614619800000|2021-03-01 17:30:00|10726.4|10724.4|10732.4|10730.4|10732.4|10730.4|10725.9|10723.9|18
1614620100000|2021-03-01 17:35:00|10731.9|10729.9|10726.4|10724.4|10733.4|10731.4|10726.4|10724.4|55
1614620400000|2021-03-01 17:40:00|10726.9|10724.9|10728.9|10726.9|10728.9|10726.9|10724.9|10722.9|18
1614620700000|2021-03-01 17:45:00|10729.4|10727.4|10730.4|10728.4|10730.9|10728.9|10726.4|10724.4|22
1614621000000|2021-03-01 17:50:00|10730.9|10728.9|10728.4|10726.4|10732.4|10730.4|10727.4|10725.4|27
1614621300000|2021-03-01 17:55:00|10728.9|10726.9|10722.4|10720.4|10728.9|10726.9|10721.9|10719.9|47
1614621600000|2021-03-01 18:00:00|10722.9|10720.9|10727.4|10725.4|10727.4|10725.4|10720.9|10718.9|23
1614621900000|2021-03-01 18:05:00|10727.9|10725.9|10728.9|10726.9|10730.4|10728.4|10726.9|10724.9|46
1614622200000|2021-03-01 18:10:00|10728.4|10726.4|10726.9|10724.9|10730.4|10728.4|10726.4|10724.4|27
1614622500000|2021-03-01 18:15:00|10726.4|10724.4|10726.4|10724.4|10728.9|10726.9|10725.4|10723.4|27
1614622800000|2021-03-01 18:20:00|10725.9|10723.9|10725.4|10723.4|10729.9|10727.9|10724.9|10722.9|14
1614623100000|2021-03-01 18:25:00|10725.9|10723.9|10726.9|10724.9|10727.4|10725.4|10725.4|10723.4|22
1614623400000|2021-03-01 18:30:00|10727.4|10725.4|10730.4|10728.4|10732.4|10730.4|10726.4|10724.4|69
1614623700000|2021-03-01 18:35:00|10730.9|10728.9|10732.4|10730.4|10732.4|10730.4|10729.9|10727.9|31
1614624000000|2021-03-01 18:40:00|10732.9|10730.9|10736.4|10734.4|10737.4|10735.4|10732.9|10730.9|43
1614624300000|2021-03-01 18:45:00|10735.9|10733.9|10734.9|10732.9|10735.9|10733.9|10732.4|10730.4|16
1614624600000|2021-03-01 18:50:00|10734.4|10732.4|10733.9|10731.9|10735.9|10733.9|10733.4|10731.4|9
1614624900000|2021-03-01 18:55:00|10734.4|10732.4|10735.4|10733.4|10735.4|10733.4|10732.9|10730.9|22
1614625200000|2021-03-01 19:00:00|10734.9|10732.9|10738.9|10736.9|10739.4|10737.4|10733.9|10731.9|21
1614625500000|2021-03-01 19:05:00|10738.4|10736.4|10742.9|10740.9|10743.4|10741.4|10737.9|10735.9|60
1614625800000|2021-03-01 19:10:00|10742.4|10740.4|10746.9|10744.9|10747.4|10745.4|10742.4|10740.4|85
1614626100000|2021-03-01 19:15:00|10746.4|10744.4|10745.9|10743.9|10746.9|10744.9|10744.9|10742.9|30
1614626400000|2021-03-01 19:20:00|10746.4|10744.4|10744.4|10742.4|10746.9|10744.9|10743.9|10741.9|12
1614626700000|2021-03-01 19:25:00|10743.9|10741.9|10746.4|10744.4|10746.4|10744.4|10742.9|10740.9|17
1614627000000|2021-03-01 19:30:00|10745.9|10743.9|10743.4|10741.4|10746.4|10744.4|10743.4|10741.4|3
1614627300000|2021-03-01 19:35:00|10744.4|10742.4|10745.4|10743.4|10747.4|10745.4|10744.4|10742.4|60
1614627600000|2021-03-01 19:40:00|10745.9|10743.9|10747.9|10745.9|10749.4|10747.4|10745.4|10743.4|27
1614627900000|2021-03-01 19:45:00|10748.4|10746.4|10748.4|10746.4|10748.4|10746.4|10745.4|10743.4|6
1614628200000|2021-03-01 19:50:00|10747.9|10745.9|10750.4|10748.4|10751.4|10749.4|10747.9|10745.9|54
1614628500000|2021-03-01 19:55:00|10750.9|10748.9|10747.9|10745.9|10750.9|10748.9|10746.9|10744.9|7
1614628800000|2021-03-01 20:00:00|10748.4|10746.4|10748.9|10746.9|10749.9|10747.9|10747.4|10745.4|10
1614629100000|2021-03-01 20:05:00|10748.4|10746.4|10748.4|10746.4|10749.9|10747.9|10747.4|10745.4|21
1614629400000|2021-03-01 20:10:00|10747.9|10745.9|10746.9|10744.9|10749.4|10747.4|10746.4|10744.4|22
1614629700000|2021-03-01 20:15:00|10747.4|10745.4|10747.4|10745.4|10747.9|10745.9|10743.9|10741.9|16
1614630000000|2021-03-01 20:20:00|10746.9|10744.9|10748.4|10746.4|10748.4|10746.4|10746.4|10744.4|18
1614630300000|2021-03-01 20:25:00|10748.9|10746.9|10749.4|10747.4|10750.9|10748.9|10747.9|10745.9|37
1614630600000|2021-03-01 20:30:00|10748.9|10746.9|10747.4|10745.4|10750.4|10748.4|10745.9|10743.9|31
1614630900000|2021-03-01 20:35:00|10748.4|10746.4|10742.9|10740.9|10749.9|10747.9|10742.4|10740.4|39
1614631200000|2021-03-01 20:40:00|10742.4|10740.4|10743.4|10741.4|10744.4|10742.4|10740.4|10738.4|28
1614631500000|2021-03-01 20:45:00|10742.9|10740.9|10738.4|10736.4|10745.4|10743.4|10738.4|10736.4|65
1614631800000|2021-03-01 20:50:00|10737.9|10735.9|10745.9|10743.9|10746.4|10744.4|10732.9|10730.9|70
1614632100000|2021-03-01 20:55:00|10746.4|10744.4|10752.6|10746.6|10753.4|10749.4|10738.9|10736.9|107
1614632400000|2021-03-01 21:00:00|10752.7|10746.7|10747|10741|10752.7|10746.7|10739.1|10733.1|0
1614632700000|2021-03-01 21:05:00|10747.1|10741.1|10752.1|10746.1|10752.1|10746.1|10746.5|10740.5|0
1614633000000|2021-03-01 21:10:00|10752.2|10746.2|10752.5|10746.5|10757|10751|10751.6|10745.6|0
1614633300000|2021-03-01 21:15:00|10752.4|10746.4|10753.9|10747.9|10755.4|10749.4|10751.3|10745.3|0
1614633600000|2021-03-01 21:20:00|10753.4|10747.4|10752.8|10746.8|10753.4|10747.4|10752.8|10746.8|0
1614633900000|2021-03-01 21:25:00|10753|10747|10753.1|10747.1|10753.4|10747.4|10752.4|10746.4|0
1614634200000|2021-03-01 21:30:00|10752|10746|10756.3|10750.3|10757.9|10751.9|10752|10746|0
1614634500000|2021-03-01 21:35:00|10756.4|10750.4|10761|10755|10761|10755|10756.4|10750.4|0
1614634800000|2021-03-01 21:40:00|10761.1|10755.1|10763.5|10757.5|10763.8|10757.8|10761|10755|0
1614635100000|2021-03-01 21:45:00|10763.6|10757.6|10762.8|10756.8|10765|10759|10760.2|10754.2|0
1614635400000|2021-03-01 21:50:00|10762.7|10756.7|10763.4|10757.4|10763.9|10757.9|10761.7|10755.7|0
1614635700000|2021-03-01 21:55:00|10763.5|10757.5|10760.1|10754.1|10763.9|10757.9|10757.6|10751.6|0
1614636000000|2021-03-01 22:00:00|10759.7|10753.7|10759.7|10753.7|10760.6|10754.6|10759|10753|0
1614636300000|2021-03-01 22:05:00|10759.5|10753.5|10759.2|10753.2|10759.5|10753.5|10759.2|10753.2|0
1614636600000|2021-03-01 22:10:00|10759|10753|10759.4|10753.4|10759.7|10753.7|10759|10753|0
1614636900000|2021-03-01 22:15:00|10759.6|10753.6|10759.2|10753.2|10759.6|10753.6|10759.2|10753.2|0
1614637200000|2021-03-01 22:20:00|10759.4|10753.4|10759.8|10753.8|10760|10754|10759.3|10753.3|0
1614637500000|2021-03-01 22:25:00|10760|10754|10759.8|10753.8|10760|10754|10759.5|10753.5|0
1614637800000|2021-03-01 22:30:00|10760|10754|10759.8|10753.8|10760|10754|10759.8|10753.8|0
1614638100000|2021-03-01 22:35:00|10760|10754|10759.5|10753.5|10760|10754|10759.5|10753.5|0
1614638400000|2021-03-01 22:40:00|10759.8|10753.8|10760|10754|10760|10754|10759.8|10753.8|0
1614638700000|2021-03-01 22:45:00|10759.8|10753.8|10758.6|10752.6|10759.8|10753.8|10758.3|10752.3|0
1614639000000|2021-03-01 22:50:00|10758.6|10752.6|10758.6|10752.6|10758.8|10752.8|10758.6|10752.6|0
1614639300000|2021-03-01 22:55:00|10758.8|10752.8|10758.8|10752.8|10759|10753|10758.6|10752.6|0
1614639600000|2021-03-01 23:00:00|10758.6|10752.6|10762.1|10756.1|10763.6|10757.6|10755.2|10749.2|0
1614639900000|2021-03-01 23:05:00|10762|10756|10764.8|10758.8|10764.8|10758.8|10761.5|10755.5|0
1614640200000|2021-03-01 23:10:00|10764.9|10758.9|10762.4|10756.4|10765.4|10759.4|10762.4|10756.4|0
1614640500000|2021-03-01 23:15:00|10762.6|10756.6|10763|10757|10764|10758|10762.4|10756.4|0
1614640800000|2021-03-01 23:20:00|10762.9|10756.9|10757.6|10751.6|10763|10757|10754.8|10748.8|0
1614641100000|2021-03-01 23:25:00|10757.7|10751.7|10759.6|10753.6|10762.4|10756.4|10757.7|10751.7|0
1614641400000|2021-03-01 23:30:00|10759.8|10753.8|10764|10758|10764|10758|10758.4|10752.4|0
1614641700000|2021-03-01 23:35:00|10763.9|10757.9|10763.5|10757.5|10764|10758|10760.9|10754.9|0
1614642000000|2021-03-01 23:40:00|10763.7|10757.7|10758.6|10752.6|10764|10758|10758.1|10752.1|0
1614642300000|2021-03-01 23:45:00|10758.4|10752.4|10759.6|10753.6|10760.2|10754.2|10755.8|10749.8|0
1614642600000|2021-03-01 23:50:00|10759.7|10753.7|10757.8|10751.8|10763|10757|10757.3|10751.3|0
1614642900000|2021-03-01 23:55:00|10757.9|10751.9|10759.6|10753.6|10759.6|10753.6|10757.1|10751.1|0
1614643200000|2021-03-02 00:00:00|10759.4|10753.4|10760.9|10754.9|10764|10758|10752.8|10746.8|0
1614643500000|2021-03-02 00:05:00|10760.8|10754.8|10755.3|10749.3|10762.9|10756.9|10753.7|10747.7|0
1614643800000|2021-03-02 00:10:00|10755.4|10749.4|10749.9|10743.9|10759.1|10753.1|10749.9|10743.9|0
1614644100000|2021-03-02 00:15:00|10750.1|10744.1|10745.3|10739.3|10751.1|10745.1|10740.9|10734.9|0
1614644400000|2021-03-02 00:20:00|10745.4|10739.4|10747.9|10741.9|10754.6|10748.6|10745.4|10739.4|0
1614644700000|2021-03-02 00:25:00|10747.8|10741.8|10750.2|10744.2|10755|10749|10747.8|10741.8|0
1614645000000|2021-03-02 00:30:00|10750.4|10744.4|10743.2|10737.2|10752.6|10746.6|10743.1|10737.1|0
1614645300000|2021-03-02 00:35:00|10744|10738|10741|10735|10745.7|10739.7|10740.9|10734.9|0
1614645600000|2021-03-02 00:40:00|10741.4|10735.4|10743.6|10737.6|10745.8|10739.8|10741|10735|0
1614645900000|2021-03-02 00:45:00|10743.5|10737.5|10734.4|10728.4|10743.7|10737.7|10734.3|10728.3|0
1614646200000|2021-03-02 00:50:00|10735.2|10729.2|10739.1|10733.1|10741.4|10735.4|10735.2|10729.2|0
1614646500000|2021-03-02 00:55:00|10739|10733|10739|10733|10741.4|10735.4|10736.7|10730.7|0
1614646800000|2021-03-02 01:00:00|10739.3|10733.3|10741|10735|10741.2|10735.2|10737.6|10731.6|0
1614647100000|2021-03-02 01:05:00|10741.1|10735.1|10740.9|10734.9|10743.4|10737.4|10738.5|10732.5|0
1614647400000|2021-03-02 01:10:00|10740.8|10734.8|10738.4|10732.4|10740.9|10734.9|10736|10730|0
1614647700000|2021-03-02 01:15:00|10738.3|10732.3|10738.6|10732.6|10740.9|10734.9|10736|10730|0
1614648000000|2021-03-02 01:20:00|10738.5|10732.5|10740.7|10734.7|10740.8|10734.8|10735.9|10729.9|0
1614648300000|2021-03-02 01:25:00|10740.6|10734.6|10738.5|10732.5|10742|10736|10738.3|10732.3|0
1614648600000|2021-03-02 01:30:00|10738.4|10732.4|10731|10725|10738.5|10732.5|10730.9|10724.9|0
1614648900000|2021-03-02 01:35:00|10730.9|10724.9|10724.2|10718.2|10730.9|10724.9|10721.7|10715.7|0
1614649200000|2021-03-02 01:40:00|10724.1|10718.1|10723.9|10717.9|10724.3|10718.3|10719.4|10713.4|0
1614649500000|2021-03-02 01:45:00|10723.8|10717.8|10726.3|10720.3|10726.4|10720.4|10718.9|10712.9|0
1614649800000|2021-03-02 01:50:00|10726.2|10720.2|10721.7|10715.7|10726.3|10720.3|10716.9|10710.9|0
1614650100000|2021-03-02 01:55:00|10721.6|10715.6|10716.8|10710.8|10721.7|10715.7|10716.7|10710.7|0
1614650400000|2021-03-02 02:00:00|10716.7|10710.7|10719.2|10713.2|10719.3|10713.3|10714.4|10708.4|0
1614650700000|2021-03-02 02:05:00|10719.3|10713.3|10730.9|10724.9|10731|10725|10719.2|10713.2|0
1614651000000|2021-03-02 02:10:00|10730.8|10724.8|10733.3|10727.3|10733.3|10727.3|10728.5|10722.5|0
1614651300000|2021-03-02 02:15:00|10733.2|10727.2|10727.1|10721.1|10733.2|10727.2|10725.9|10719.9|0
1614651600000|2021-03-02 02:20:00|10727|10721|10711|10705|10728.2|10722.2|10710.9|10704.9|0
1614651900000|2021-03-02 02:25:00|10711.4|10705.4|10713.4|10707.4|10713.4|10707.4|10708.6|10702.6|0
1614652200000|2021-03-02 02:30:00|10713.3|10707.3|10713.3|10707.3|10715.5|10709.5|10710.7|10704.7|0
1614652500000|2021-03-02 02:35:00|10713.2|10707.2|10710.8|10704.8|10713.3|10707.3|10710.8|10704.8|0
1614652800000|2021-03-02 02:40:00|10710.7|10704.7|10705.8|10699.8|10710.8|10704.8|10703.5|10697.5|0
1614653100000|2021-03-02 02:45:00|10705.9|10699.9|10710.9|10704.9|10710.9|10704.9|10705.7|10699.7|0
1614653400000|2021-03-02 02:50:00|10710.8|10704.8|10701.6|10695.6|10710.9|10704.9|10698.9|10692.9|0
1614653700000|2021-03-02 02:55:00|10701.5|10695.5|10701.4|10695.4|10704|10698|10696.7|10690.7|0
1614654000000|2021-03-02 03:00:00|10701|10695|10704.2|10698.2|10704.2|10698.2|10699.3|10693.3|0
1614654300000|2021-03-02 03:05:00|10704.1|10698.1|10701.8|10695.8|10704.1|10698.1|10699.1|10693.1|0
1614654600000|2021-03-02 03:10:00|10701.7|10695.7|10704.3|10698.3|10707.8|10701.8|10701.7|10695.7|0
1614654900000|2021-03-02 03:15:00|10704.2|10698.2|10701.9|10695.9|10704.4|10698.4|10699.5|10693.5|0
1614655200000|2021-03-02 03:20:00|10701.8|10695.8|10701.9|10695.9|10706.8|10700.8|10699.3|10693.3|0
1614655500000|2021-03-02 03:25:00|10702|10696|10697.3|10691.3|10704.3|10698.3|10697.2|10691.2|0
1614655800000|2021-03-02 03:30:00|10697.2|10691.2|10694.7|10688.7|10697.4|10691.4|10691.3|10685.3|0
1614656100000|2021-03-02 03:35:00|10694.6|10688.6|10697.4|10691.4|10697.5|10691.5|10692.3|10686.3|0
1614656400000|2021-03-02 03:40:00|10697.5|10691.5|10697.4|10691.4|10700|10694|10696.2|10690.2|0
1614656700000|2021-03-02 03:45:00|10697|10691|10699.9|10693.9|10702.2|10696.2|10696.3|10690.3|0
1614657000000|2021-03-02 03:50:00|10699.8|10693.8|10699.9|10693.9|10702.3|10696.3|10697.5|10691.5|0
1614657300000|2021-03-02 03:55:00|10701|10695|10704.5|10698.5|10706.9|10700.9|10699.8|10693.8|0
1614657600000|2021-03-02 04:00:00|10704.6|10698.6|10709.1|10703.1|10709.1|10703.1|10704.3|10698.3|0
1614657900000|2021-03-02 04:05:00|10709.2|10703.2|10704.5|10698.5|10709.3|10703.3|10704.5|10698.5|0
1614658200000|2021-03-02 04:10:00|10704.6|10698.6|10704.7|10698.7|10704.9|10698.9|10700.1|10694.1|0
1614658500000|2021-03-02 04:15:00|10704.3|10698.3|10699.8|10693.8|10704.7|10698.7|10699.7|10693.7|0
1614658800000|2021-03-02 04:20:00|10699.9|10693.9|10699.8|10693.8|10699.9|10693.9|10697.4|10691.4|0
1614659100000|2021-03-02 04:25:00|10699.5|10693.5|10700|10694|10700.2|10694.2|10697.5|10691.5|0
1614659400000|2021-03-02 04:30:00|10699.9|10693.9|10704.7|10698.7|10704.9|10698.9|10699.9|10693.9|0
1614659700000|2021-03-02 04:35:00|10704.8|10698.8|10702.3|10696.3|10704.8|10698.8|10702.3|10696.3|0
1614660000000|2021-03-02 04:40:00|10702.2|10696.2|10702|10696|10704.4|10698.4|10699.8|10693.8|0
1614660300000|2021-03-02 04:45:00|10702.1|10696.1|10699.9|10693.9|10704.9|10698.9|10699.9|10693.9|0
1614660600000|2021-03-02 04:50:00|10699.8|10693.8|10702.1|10696.1|10702.3|10696.3|10699.8|10693.8|0
1614660900000|2021-03-02 04:55:00|10702.2|10696.2|10701|10695|10704.7|10698.7|10699.9|10693.9|0
1614661200000|2021-03-02 05:00:00|10702.1|10696.1|10692.6|10686.6|10702.3|10696.3|10692.5|10686.5|0
1614661500000|2021-03-02 05:05:00|10692.5|10686.5|10698.5|10692.5|10699.6|10693.6|10692.5|10686.5|0
1614661800000|2021-03-02 05:10:00|10698.1|10692.1|10694.8|10688.8|10699.6|10693.6|10694.8|10688.8|0
1614662100000|2021-03-02 05:15:00|10694.7|10688.7|10694.8|10688.8|10697.1|10691.1|10692.4|10686.4|0
1614662400000|2021-03-02 05:20:00|10694.7|10688.7|10692.1|10686.1|10694.8|10688.8|10691|10685|0
1614662700000|2021-03-02 05:25:00|10691.7|10685.7|10687.4|10681.4|10693.3|10687.3|10687.2|10681.2|0
1614663000000|2021-03-02 05:30:00|10687.8|10681.8|10696.1|10690.1|10697.4|10691.4|10687.7|10681.7|0
1614663300000|2021-03-02 05:35:00|10696.5|10690.5|10692.7|10686.7|10697.2|10691.2|10690.2|10684.2|0
1614663600000|2021-03-02 05:40:00|10692.6|10686.6|10695.1|10689.1|10697.5|10691.5|10691.3|10685.3|0
1614663900000|2021-03-02 05:45:00|10695|10689|10697.2|10691.2|10697.4|10691.4|10692.7|10686.7|0
1614664200000|2021-03-02 05:50:00|10697.3|10691.3|10699.7|10693.7|10699.8|10693.8|10696.1|10690.1|0
1614664500000|2021-03-02 05:55:00|10699.8|10693.8|10696.1|10690.1|10699.8|10693.8|10693.8|10687.8|0
1614664800000|2021-03-02 06:00:00|10696.2|10690.2|10696.5|10690.5|10696.5|10690.5|10691.2|10685.2|0
1614665100000|2021-03-02 06:05:00|10696.4|10690.4|10707.2|10701.2|10708.3|10702.3|10696.3|10690.3|0
1614665400000|2021-03-02 06:10:00|10706.8|10700.8|10711.2|10705.2|10713.4|10707.4|10706.1|10700.1|0
1614665700000|2021-03-02 06:15:00|10710.8|10704.8|10708.9|10702.9|10711.3|10705.3|10706.6|10700.6|0
1614666000000|2021-03-02 06:20:00|10709|10703|10715.8|10709.8|10715.8|10709.8|10708.8|10702.8|0
1614666300000|2021-03-02 06:25:00|10716.3|10710.3|10713.9|10707.9|10716.3|10710.3|10711.3|10705.3|0
1614666600000|2021-03-02 06:30:00|10713.8|10707.8|10704.2|10698.2|10713.8|10707.8|10704.2|10698.2|0
1614666900000|2021-03-02 06:35:00|10704.3|10698.3|10704.6|10698.6|10704.6|10698.6|10701.4|10695.4|0
1614667200000|2021-03-02 06:40:00|10704.5|10698.5|10704.4|10698.4|10707.2|10701.2|10704.3|10698.3|0
1614667500000|2021-03-02 06:45:00|10704.3|10698.3|10704.6|10698.6|10704.6|10698.6|10704.2|10698.2|0
1614667800000|2021-03-02 06:50:00|10704.5|10698.5|10704.7|10698.7|10707.1|10701.1|10702.3|10696.3|0
1614668100000|2021-03-02 06:55:00|10704.8|10698.8|10703.5|10697.5|10707.2|10701.2|10702.3|10696.3|0
1614668400000|2021-03-02 07:00:00|10723.4|10721.4|10720.4|10718.4|10725.4|10723.4|10709.9|10707.9|175
1614668700000|2021-03-02 07:05:00|10720.9|10718.9|10718.9|10716.9|10721.4|10719.4|10715.4|10713.4|94
1614669000000|2021-03-02 07:10:00|10718.4|10716.4|10722.4|10720.4|10724.9|10722.9|10717.9|10715.9|53
1614669300000|2021-03-02 07:15:00|10721.9|10719.9|10722.9|10720.9|10723.4|10721.4|10719.4|10717.4|82
1614669600000|2021-03-02 07:20:00|10722.4|10720.4|10725.4|10723.4|10728.9|10726.9|10718.4|10716.4|81
1614669900000|2021-03-02 07:25:00|10725.9|10723.9|10730.4|10728.4|10732.9|10730.9|10724.4|10722.4|83
1614670200000|2021-03-02 07:30:00|10730.9|10728.9|10730.9|10728.9|10731.4|10729.4|10726.4|10724.4|57
1614670500000|2021-03-02 07:35:00|10730.4|10728.4|10729.9|10727.9|10730.9|10728.9|10728.4|10726.4|22
1614670800000|2021-03-02 07:40:00|10729.4|10727.4|10720.4|10718.4|10729.9|10727.9|10718.4|10716.4|132
1614671100000|2021-03-02 07:45:00|10720.9|10718.9|10721.4|10719.4|10722.9|10720.9|10719.4|10717.4|33
1614671400000|2021-03-02 07:50:00|10720.9|10718.9|10717.4|10715.4|10721.4|10719.4|10713.9|10711.9|99
1614671700000|2021-03-02 07:55:00|10716.9|10714.9|10715.4|10713.4|10719.4|10717.4|10711.9|10709.9|84
1614672000000|2021-03-02 08:00:00|10713.4|10711.4|10726.9|10724.9|10729.4|10727.4|10708.9|10706.9|1145
1614672300000|2021-03-02 08:05:00|10727.9|10725.9|10728.4|10726.4|10730.4|10728.4|10708.4|10706.4|627
1614672600000|2021-03-02 08:10:00|10728.9|10726.9|10755.9|10753.9|10756.4|10754.4|10727.4|10725.4|468
1614672900000|2021-03-02 08:15:00|10755.4|10753.4|10752.4|10750.4|10756.4|10754.4|10740.4|10738.4|477
1614673200000|2021-03-02 08:20:00|10752.9|10750.9|10743.4|10741.4|10758.4|10756.4|10742.4|10740.4|409
1614673500000|2021-03-02 08:25:00|10743.9|10741.9|10734.4|10732.4|10749.4|10747.4|10731.4|10729.4|371
1614673800000|2021-03-02 08:30:00|10734.9|10732.9|10755.4|10753.4|10756.9|10754.9|10733.4|10731.4|326
1614674100000|2021-03-02 08:35:00|10754.9|10752.9|10767.4|10765.4|10778.4|10776.4|10751.9|10749.9|444
1614674400000|2021-03-02 08:40:00|10767.1|10765.1|10763.6|10761.6|10771.1|10769.1|10762.1|10760.1|571
1614674700000|2021-03-02 08:45:00|10763.1|10761.1|10773.1|10771.1|10774.1|10772.1|10762.1|10760.1|222
1614675000000|2021-03-02 08:50:00|10772.6|10770.6|10765.6|10763.6|10774.1|10772.1|10763.6|10761.6|206
1614675300000|2021-03-02 08:55:00|10766.1|10764.1|10754.1|10752.1|10766.1|10764.1|10752.6|10750.6|387
1614675600000|2021-03-02 09:00:00|10755.1|10753.1|10763.6|10761.6|10765.1|10763.1|10748.6|10746.6|366
1614675900000|2021-03-02 09:05:00|10764.1|10762.1|10753.6|10751.6|10764.1|10762.1|10750.6|10748.6|170
1614676200000|2021-03-02 09:10:00|10754.1|10752.1|10746.1|10744.1|10754.1|10752.1|10738.6|10736.6|174
1614676500000|2021-03-02 09:15:00|10746.6|10744.6|10750.6|10748.6|10755.6|10753.6|10742.1|10740.1|199
1614676800000|2021-03-02 09:20:00|10751.1|10749.1|10766.6|10764.6|10766.6|10764.6|10747.1|10745.1|231
1614677100000|2021-03-02 09:25:00|10766.1|10764.1|10765.6|10763.6|10767.1|10765.1|10759.1|10757.1|182
1614677400000|2021-03-02 09:30:00|10765.1|10763.1|10767.6|10765.6|10769.6|10767.6|10762.1|10760.1|164
1614677700000|2021-03-02 09:35:00|10767.1|10765.1|10781.1|10779.1|10784.1|10782.1|10766.1|10764.1|354
1614678000000|2021-03-02 09:40:00|10781.6|10779.6|10791.1|10789.1|10791.1|10789.1|10781.6|10779.6|255
1614678300000|2021-03-02 09:45:00|10790.6|10788.6|10790.6|10788.6|10795.1|10793.1|10789.1|10787.1|198
1614678600000|2021-03-02 09:50:00|10791.1|10789.1|10793.1|10791.1|10794.1|10792.1|10785.6|10783.6|331
1614678900000|2021-03-02 09:55:00|10792.6|10790.6|10791.6|10789.6|10800.1|10798.1|10789.6|10787.6|373
1614679200000|2021-03-02 10:00:00|10792.6|10790.6|10800.6|10798.6|10801.6|10799.6|10792.1|10790.1|197
1614679500000|2021-03-02 10:05:00|10800.1|10798.1|10799.1|10797.1|10804.6|10802.6|10794.1|10792.1|266
1614679800000|2021-03-02 10:10:00|10799.6|10797.6|10804.6|10802.6|10808.1|10806.1|10799.1|10797.1|335
1614680100000|2021-03-02 10:15:00|10805.1|10803.1|10810.1|10808.1|10813.1|10811.1|10804.1|10802.1|233
1614680400000|2021-03-02 10:20:00|10809.6|10807.6|10816.1|10814.1|10819.1|10817.1|10809.1|10807.1|203
1614680700000|2021-03-02 10:25:00|10814.6|10812.6|10817.1|10815.1|10818.6|10816.6|10814.6|10812.6|238
1614681000000|2021-03-02 10:30:00|10817.6|10815.6|10824.6|10822.6|10825.1|10823.1|10811.1|10809.1|288
1614681300000|2021-03-02 10:35:00|10825.1|10823.1|10821.6|10819.6|10825.6|10823.6|10816.1|10814.1|165
1614681600000|2021-03-02 10:40:00|10821.1|10819.1|10823.1|10821.1|10827.1|10825.1|10821.1|10819.1|149
1614681900000|2021-03-02 10:45:00|10823.6|10821.6|10817.1|10815.1|10824.1|10822.1|10816.1|10814.1|237
1614682200000|2021-03-02 10:50:00|10816.6|10814.6|10825.6|10823.6|10829.1|10827.1|10813.6|10811.6|213
1614682500000|2021-03-02 10:55:00|10826.1|10824.1|10822.6|10820.6|10827.1|10825.1|10819.1|10817.1|205
1614682800000|2021-03-02 11:00:00|10823.1|10821.1|10829.1|10827.1|10830.1|10828.1|10821.1|10819.1|102
1614683100000|2021-03-02 11:05:00|10828.1|10826.1|10830.6|10828.6|10833.1|10831.1|10826.6|10824.6|134
1614683400000|2021-03-02 11:10:00|10831.1|10829.1|10822.1|10820.1|10832.1|10830.1|10821.6|10819.6|258
1614683700000|2021-03-02 11:15:00|10821.6|10819.6|10820.1|10818.1|10825.1|10823.1|10818.6|10816.6|109
1614684000000|2021-03-02 11:20:00|10820.6|10818.6|10830.1|10828.1|10831.1|10829.1|10819.6|10817.6|176
1614684300000|2021-03-02 11:25:00|10829.6|10827.6|10834.1|10832.1|10837.6|10835.6|10829.6|10827.6|238
1614684600000|2021-03-02 11:30:00|10834.6|10832.6|10828.1|10826.1|10836.1|10834.1|10825.1|10823.1|131
1614684900000|2021-03-02 11:35:00|10827.6|10825.6|10834.1|10832.1|10835.1|10833.1|10827.1|10825.1|114
1614685200000|2021-03-02 11:40:00|10834.6|10832.6|10829.6|10827.6|10838.1|10836.1|10827.6|10825.6|192
1614685500000|2021-03-02 11:45:00|10830.1|10828.1|10830.1|10828.1|10832.1|10830.1|10826.1|10824.1|105
1614685800000|2021-03-02 11:50:00|10830.6|10828.6|10832.1|10830.1|10834.1|10832.1|10827.6|10825.6|150
1614686100000|2021-03-02 11:55:00|10832.6|10830.6|10823.1|10821.1|10834.1|10832.1|10822.6|10820.6|141
1614686400000|2021-03-02 12:00:00|10823.6|10821.6|10823.1|10821.1|10826.1|10824.1|10819.1|10817.1|190
1614686700000|2021-03-02 12:05:00|10823.6|10821.6|10826.1|10824.1|10828.1|10826.1|10822.1|10820.1|202
1614687000000|2021-03-02 12:10:00|10825.6|10823.6|10828.1|10826.1|10828.1|10826.1|10824.1|10822.1|130
1614687300000|2021-03-02 12:15:00|10827.6|10825.6|10823.6|10821.6|10828.1|10826.1|10816.1|10814.1|199
1614687600000|2021-03-02 12:20:00|10824.1|10822.1|10830.1|10828.1|10831.1|10829.1|10824.1|10822.1|172
1614687900000|2021-03-02 12:25:00|10830.6|10828.6|10830.1|10828.1|10833.1|10831.1|10827.6|10825.6|125
1614688200000|2021-03-02 12:30:00|10830.6|10828.6|10826.6|10824.6|10833.1|10831.1|10826.6|10824.6|123
1614688500000|2021-03-02 12:35:00|10827.1|10825.1|10830.1|10828.1|10832.1|10830.1|10825.6|10823.6|120
1614688800000|2021-03-02 12:40:00|10829.2|10827.2|10826.7|10824.7|10830.7|10828.7|10824.7|10822.7|83
1614689100000|2021-03-02 12:45:00|10826.2|10824.2|10825.2|10823.2|10827.2|10825.2|10824.7|10822.7|27
1614689400000|2021-03-02 12:50:00|10824.7|10822.7|10825.2|10823.2|10826.2|10824.2|10820.7|10818.7|111
1614689700000|2021-03-02 12:55:00|10825.7|10823.7|10831.2|10829.2|10831.2|10829.2|10824.2|10822.2|102
1614690000000|2021-03-02 13:00:00|10832.2|10830.2|10833.7|10831.7|10835.2|10833.2|10830.7|10828.7|110
1614690300000|2021-03-02 13:05:00|10833.2|10831.2|10832.2|10830.2|10836.2|10834.2|10831.2|10829.2|150
1614690600000|2021-03-02 13:10:00|10833.2|10831.2|10827.2|10825.2|10834.2|10832.2|10826.2|10824.2|151
1614690900000|2021-03-02 13:15:00|10826.7|10824.7|10821.2|10819.2|10827.2|10825.2|10820.2|10818.2|114
1614691200000|2021-03-02 13:20:00|10821.7|10819.7|10823.2|10821.2|10826.2|10824.2|10821.2|10819.2|151
1614691500000|2021-03-02 13:25:00|10823.7|10821.7|10827.2|10825.2|10830.2|10828.2|10822.2|10820.2|68
1614691800000|2021-03-02 13:30:00|10826.7|10824.7|10816.2|10814.2|10827.2|10825.2|10812.7|10810.7|197
1614692100000|2021-03-02 13:35:00|10816.7|10814.7|10816.2|10814.2|10818.2|10816.2|10815.2|10813.2|70
1614692400000|2021-03-02 13:40:00|10816.7|10814.7|10818.2|10816.2|10819.2|10817.2|10814.2|10812.2|94
1614692700000|2021-03-02 13:45:00|10818.7|10816.7|10817.7|10815.7|10821.2|10819.2|10816.7|10814.7|119
1614693000000|2021-03-02 13:50:00|10818.2|10816.2|10826.2|10824.2|10827.7|10825.7|10817.2|10815.2|230
1614693300000|2021-03-02 13:55:00|10825.7|10823.7|10833.2|10831.2|10835.2|10833.2|10825.7|10823.7|337
1614693600000|2021-03-02 14:00:00|10832.7|10830.7|10836.2|10834.2|10836.2|10834.2|10829.2|10827.2|393
1614693900000|2021-03-02 14:05:00|10837.2|10835.2|10825.7|10823.7|10837.7|10835.7|10822.2|10820.2|339
1614694200000|2021-03-02 14:10:00|10825.2|10823.2|10828.2|10826.2|10831.2|10829.2|10824.2|10822.2|135
1614694500000|2021-03-02 14:15:00|10828.7|10826.7|10838.2|10836.2|10839.2|10837.2|10828.2|10826.2|180
1614694800000|2021-03-02 14:20:00|10837.7|10835.7|10839.7|10837.7|10839.7|10837.7|10835.2|10833.2|122
1614695100000|2021-03-02 14:25:00|10839.2|10837.2|10837.2|10835.2|10841.2|10839.2|10837.2|10835.2|110
1614695400000|2021-03-02 14:30:00|10837.7|10835.7|10846.2|10844.2|10850.2|10848.2|10837.7|10835.7|541
1614695700000|2021-03-02 14:35:00|10845.7|10843.7|10848.2|10846.2|10851.2|10849.2|10839.7|10837.7|335
1614696000000|2021-03-02 14:40:00|10848.7|10846.7|10840.2|10838.2|10852.2|10850.2|10836.2|10834.2|373
1614696300000|2021-03-02 14:45:00|10839.2|10837.2|10828.2|10826.2|10849.2|10847.2|10828.2|10826.2|385
1614696600000|2021-03-02 14:50:00|10828.7|10826.7|10839.7|10837.7|10839.7|10837.7|10824.2|10822.2|607
1614696900000|2021-03-02 14:55:00|10839.2|10837.2|10851.7|10849.7|10857.2|10855.2|10837.2|10835.2|561
1614697200000|2021-03-02 15:00:00|10850.2|10848.2|10848.7|10846.7|10857.2|10855.2|10848.2|10846.2|366
1614697500000|2021-03-02 15:05:00|10849.2|10847.2|10852.2|10850.2|10856.2|10854.2|10847.2|10845.2|487
1614697800000|2021-03-02 15:10:00|10852.4|10850.4|10847.9|10845.9|10855.4|10853.4|10837.4|10835.4|306
1614698100000|2021-03-02 15:15:00|10846.9|10844.9|10844.9|10842.9|10854.9|10852.9|10844.9|10842.9|603
1614698400000|2021-03-02 15:20:00|10845.4|10843.4|10840.9|10838.9|10857.4|10855.4|10840.4|10838.4|287
1614698700000|2021-03-02 15:25:00|10841.4|10839.4|10819.4|10817.4|10842.4|10840.4|10818.4|10816.4|512
1614699000000|2021-03-02 15:30:00|10818.9|10816.9|10830.4|10828.4|10833.4|10831.4|10818.4|10816.4|861
1614699300000|2021-03-02 15:35:00|10830.9|10828.9|10824.9|10822.9|10838.4|10836.4|10823.9|10821.9|519
1614699600000|2021-03-02 15:40:00|10824.4|10822.4|10828.9|10826.9|10831.9|10829.9|10823.4|10821.4|318
1614699900000|2021-03-02 15:45:00|10828.4|10826.4|10828.4|10826.4|10831.4|10829.4|10818.9|10816.9|450
1614700200000|2021-03-02 15:50:00|10827.9|10825.9|10825.9|10823.9|10828.4|10826.4|10818.4|10816.4|199
1614700500000|2021-03-02 15:55:00|10826.4|10824.4|10817.9|10815.9|10826.9|10824.9|10817.4|10815.4|187
1614700800000|2021-03-02 16:00:00|10817.4|10815.4|10817.9|10815.9|10824.4|10822.4|10808.4|10806.4|240
1614701100000|2021-03-02 16:05:00|10817.4|10815.4|10810.4|10808.4|10819.4|10817.4|10810.4|10808.4|331
1614701400000|2021-03-02 16:10:00|10810.9|10808.9|10822.9|10820.9|10823.4|10821.4|10808.9|10806.9|722
1614701700000|2021-03-02 16:15:00|10822.4|10820.4|10816.4|10814.4|10822.4|10820.4|10807.9|10805.9|514
1614702000000|2021-03-02 16:20:00|10816.9|10814.9|10813.9|10811.9|10819.9|10817.9|10806.4|10804.4|1376
1614702300000|2021-03-02 16:25:00|10813.4|10811.4|10816.4|10814.4|10821.4|10819.4|10810.4|10808.4|2178
1614702600000|2021-03-02 16:30:00|10816.9|10814.9|10804.4|10802.4|10818.4|10816.4|10799.4|10797.4|950
1614702900000|2021-03-02 16:35:00|10804.9|10802.9|10801.9|10799.9|10805.4|10803.4|10797.4|10795.4|273
1614703200000|2021-03-02 16:40:00|10802.4|10800.4|10798.9|10796.9|10802.4|10800.4|10791.9|10789.9|403
1614703500000|2021-03-02 16:45:00|10798.4|10796.4|10801.4|10799.4|10802.4|10800.4|10792.9|10790.9|230
1614703800000|2021-03-02 16:50:00|10800.9|10798.9|10805.9|10803.9|10805.9|10803.9|10794.4|10792.4|551
1614704100000|2021-03-02 16:55:00|10805.4|10803.4|10802.4|10800.4|10806.9|10804.9|10801.9|10799.9|140
1614704400000|2021-03-02 17:00:00|10802.9|10800.9|10808.4|10806.4|10808.4|10806.4|10798.4|10796.4|33
1614704700000|2021-03-02 17:05:00|10806.9|10804.9|10810.9|10808.9|10812.9|10810.9|10806.9|10804.9|28
1614705000000|2021-03-02 17:10:00|10811.4|10809.4|10812.9|10810.9|10815.4|10813.4|10809.9|10807.9|474
1614705300000|2021-03-02 17:15:00|10813.4|10811.4|10820.9|10818.9|10820.9|10818.9|10811.9|10809.9|20
1614705600000|2021-03-02 17:20:00|10820.4|10818.4|10818.9|10816.9|10822.9|10820.9|10817.4|10815.4|27
1614705900000|2021-03-02 17:25:00|10818.4|10816.4|10816.4|10814.4|10819.4|10817.4|10814.4|10812.4|54
1614706200000|2021-03-02 17:30:00|10815.9|10813.9|10818.9|10816.9|10819.4|10817.4|10814.9|10812.9|17
1614706500000|2021-03-02 17:35:00|10818.4|10816.4|10824.9|10822.9|10826.9|10824.9|10818.4|10816.4|21
1614706800000|2021-03-02 17:40:00|10824.4|10822.4|10826.4|10824.4|10829.4|10827.4|10824.4|10822.4|26
1614707100000|2021-03-02 17:45:00|10826.9|10824.9|10821.9|10819.9|10826.9|10824.9|10821.4|10819.4|9
1614707400000|2021-03-02 17:50:00|10821.4|10819.4|10824.9|10822.9|10825.4|10823.4|10820.4|10818.4|10
1614707700000|2021-03-02 17:55:00|10824.4|10822.4|10821.4|10819.4|10825.9|10823.9|10818.4|10816.4|21
1614708000000|2021-03-02 18:00:00|10821.9|10819.9|10828.9|10826.9|10828.9|10826.9|10821.4|10819.4|18
1614708300000|2021-03-02 18:05:00|10828.4|10826.4|10828.9|10826.9|10829.9|10827.9|10825.9|10823.9|2
1614708600000|2021-03-02 18:10:00|10828.4|10826.4|10831.9|10829.9|10832.4|10830.4|10827.4|10825.4|16
1614708900000|2021-03-02 18:15:00|10831.4|10829.4|10827.9|10825.9|10831.9|10829.9|10827.4|10825.4|23
1614709200000|2021-03-02 18:20:00|10827.4|10825.4|10828.4|10826.4|10828.4|10826.4|10825.4|10823.4|6
1614709500000|2021-03-02 18:25:00|10829.4|10827.4|10829.4|10827.4|10829.9|10827.9|10824.4|10822.4|6
1614709800000|2021-03-02 18:30:00|10830.9|10828.9|10832.4|10830.4|10835.4|10833.4|10829.9|10827.9|21
1614710100000|2021-03-02 18:35:00|10832.9|10830.9|10835.9|10833.9|10836.4|10834.4|10831.4|10829.4|25
1614710400000|2021-03-02 18:40:00|10835.4|10833.4|10834.4|10832.4|10836.4|10834.4|10831.4|10829.4|30
1614710700000|2021-03-02 18:45:00|10834.9|10832.9|10835.9|10833.9|10837.4|10835.4|10833.4|10831.4|11
1614711000000|2021-03-02 18:50:00|10836.4|10834.4|10832.9|10830.9|10836.9|10834.9|10832.4|10830.4|3
1614711300000|2021-03-02 18:55:00|10833.4|10831.4|10834.4|10832.4|10836.9|10834.9|10832.9|10830.9|6
1614711600000|2021-03-02 19:00:00|10834.9|10832.9|10833.4|10831.4|10838.4|10836.4|10832.4|10830.4|20
1614711900000|2021-03-02 19:05:00|10834.4|10832.4|10822.4|10820.4|10834.4|10832.4|10821.9|10819.9|49
1614712200000|2021-03-02 19:10:00|10822.9|10820.9|10821.4|10819.4|10823.4|10821.4|10819.4|10817.4|21
1614712500000|2021-03-02 19:15:00|10819.4|10817.4|10819.9|10817.9|10821.4|10819.4|10817.4|10815.4|26
1614712800000|2021-03-02 19:20:00|10820.4|10818.4|10822.4|10820.4|10827.9|10825.9|10819.4|10817.4|21
1614713100000|2021-03-02 19:25:00|10820.9|10818.9|10819.9|10817.9|10822.9|10820.9|10819.4|10817.4|32
1614713400000|2021-03-02 19:30:00|10819.4|10817.4|10821.4|10819.4|10822.9|10820.9|10815.9|10813.9|31
1614713700000|2021-03-02 19:35:00|10821.9|10819.9|10827.9|10825.9|10827.9|10825.9|10821.4|10819.4|6
1614714000000|2021-03-02 19:40:00|10828.4|10826.4|10826.9|10824.9|10831.4|10829.4|10826.9|10824.9|8
1614714300000|2021-03-02 19:45:00|10826.4|10824.4|10829.9|10827.9|10830.4|10828.4|10826.4|10824.4|8
1614714600000|2021-03-02 19:50:00|10830.4|10828.4|10832.9|10830.9|10834.4|10832.4|10828.9|10826.9|1
1614714900000|2021-03-02 19:55:00|10833.4|10831.4|10832.9|10830.9|10836.4|10834.4|10829.4|10827.4|37
1614715200000|2021-03-02 20:00:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10830.4|10828.4|4
1614715500000|2021-03-02 20:05:00|10832.4|10830.4|10834.9|10832.9|10834.9|10832.9|10831.9|10829.9|1
1614715800000|2021-03-02 20:10:00|10834.4|10832.4|10831.9|10829.9|10835.9|10833.9|10831.4|10829.4|7
1614716100000|2021-03-02 20:15:00|10832.4|10830.4|10823.4|10821.4|10832.4|10830.4|10820.9|10818.9|12
1614716400000|2021-03-02 20:20:00|10822.9|10820.9|10824.4|10822.4|10824.9|10822.9|10819.4|10817.4|10
1614716700000|2021-03-02 20:25:00|10824.9|10822.9|10822.9|10820.9|10826.9|10824.9|10822.4|10820.4|4
1614717000000|2021-03-02 20:30:00|10822.4|10820.4|10821.4|10819.4|10824.9|10822.9|10819.4|10817.4|11
1614717300000|2021-03-02 20:35:00|10820.9|10818.9|10816.9|10814.9|10822.4|10820.4|10814.4|10812.4|15
1614717600000|2021-03-02 20:40:00|10817.4|10815.4|10818.9|10816.9|10819.4|10817.4|10815.4|10813.4|25
1614717900000|2021-03-02 20:45:00|10819.4|10817.4|10821.4|10819.4|10823.4|10821.4|10819.4|10817.4|37
1614718200000|2021-03-02 20:50:00|10821.9|10819.9|10809.4|10807.4|10822.4|10820.4|10809.4|10807.4|69
1614718500000|2021-03-02 20:55:00|10808.9|10806.9|10810.3|10804.3|10810.4|10807.9|10802.4|10800.4|83
1614718800000|2021-03-02 21:00:00|10809.4|10803.4|10809.4|10803.4|10816.1|10810.1|10806.3|10800.3|0
1614719100000|2021-03-02 21:05:00|10809.3|10803.3|10817.6|10811.6|10818.1|10812.1|10807.4|10801.4|0
1614719400000|2021-03-02 21:10:00|10817.7|10811.7|10820.6|10814.6|10823.5|10817.5|10817.6|10811.6|0
1614719700000|2021-03-02 21:15:00|10820.8|10814.8|10819.1|10813.1|10820.8|10814.8|10818.4|10812.4|0
1614720000000|2021-03-02 21:20:00|10819.3|10813.3|10819.3|10813.3|10819.7|10813.7|10818.6|10812.6|0
1614720300000|2021-03-02 21:25:00|10819.1|10813.1|10819.5|10813.5|10819.9|10813.9|10818.6|10812.6|0
1614720600000|2021-03-02 21:30:00|10819.6|10813.6|10817.9|10811.9|10821.7|10815.7|10816.6|10810.6|0
1614720900000|2021-03-02 21:35:00|10818.4|10812.4|10816.1|10810.1|10819.4|10813.4|10816.1|10810.1|0
1614721200000|2021-03-02 21:40:00|10816|10810|10813.3|10807.3|10816.1|10810.1|10810.7|10804.7|0
1614721500000|2021-03-02 21:45:00|10813.4|10807.4|10808.3|10802.3|10814.4|10808.4|10806|10800|0
1614721800000|2021-03-02 21:50:00|10808.2|10802.2|10807.7|10801.7|10808.3|10802.3|10806.6|10800.6|0
1614722100000|2021-03-02 21:55:00|10807.8|10801.8|10806.4|10800.4|10809.2|10803.2|10804.3|10798.3|0
1614722400000|2021-03-02 22:00:00|10806.6|10800.6|10806.7|10800.7|10807|10801|10806.2|10800.2|0
1614722700000|2021-03-02 22:05:00|10807|10801|10806.7|10800.7|10807|10801|10806.5|10800.5|0
1614723000000|2021-03-02 22:10:00|10806.5|10800.5|10806.5|10800.5|10807|10801|10806.3|10800.3|0
1614723300000|2021-03-02 22:15:00|10807|10801|10807|10801|10807.2|10801.2|10806.3|10800.3|0
1614723600000|2021-03-02 22:20:00|10806.7|10800.7|10806.7|10800.7|10807.6|10801.6|10805.7|10799.7|0
1614723900000|2021-03-02 22:25:00|10807|10801|10807.4|10801.4|10807.4|10801.4|10807|10801|0
1614724200000|2021-03-02 22:30:00|10807.6|10801.6|10808.5|10802.5|10808.5|10802.5|10807.6|10801.6|0
1614724500000|2021-03-02 22:35:00|10808.3|10802.3|10807.4|10801.4|10808.5|10802.5|10806.7|10800.7|0
1614724800000|2021-03-02 22:40:00|10807.8|10801.8|10808.5|10802.5|10808.5|10802.5|10807.2|10801.2|0
1614725100000|2021-03-02 22:45:00|10808.7|10802.7|10809.4|10803.4|10809.6|10803.6|10808.5|10802.5|0
1614725400000|2021-03-02 22:50:00|10808.7|10802.7|10809.6|10803.6|10810|10804|10808.5|10802.5|0
1614725700000|2021-03-02 22:55:00|10809.4|10803.4|10809.2|10803.2|10810.3|10804.3|10808.7|10802.7|0
1614726000000|2021-03-02 23:00:00|10809.7|10803.7|10815.4|10809.4|10819.3|10813.3|10809.5|10803.5|0
1614726300000|2021-03-02 23:05:00|10815.2|10809.2|10820.9|10814.9|10821.6|10815.6|10814.9|10808.9|0
1614726600000|2021-03-02 23:10:00|10821.1|10815.1|10824.7|10818.7|10824.7|10818.7|10821.1|10815.1|0
1614726900000|2021-03-02 23:15:00|10824.8|10818.8|10823.7|10817.7|10826.5|10820.5|10823.7|10817.7|0
1614727200000|2021-03-02 23:20:00|10823.8|10817.8|10826.5|10820.5|10827|10821|10823.7|10817.7|0
1614727500000|2021-03-02 23:25:00|10826.6|10820.6|10824.7|10818.7|10827|10821|10824.7|10818.7|0
1614727800000|2021-03-02 23:30:00|10824.8|10818.8|10828.1|10822.1|10828.3|10822.3|10824.7|10818.7|0
1614728100000|2021-03-02 23:35:00|10828|10822|10829.8|10823.8|10830.4|10824.4|10827.5|10821.5|0
1614728400000|2021-03-02 23:40:00|10829.9|10823.9|10831.9|10825.9|10833.7|10827.7|10829.9|10823.9|0
1614728700000|2021-03-02 23:45:00|10831.8|10825.8|10833.7|10827.7|10834.2|10828.2|10831.4|10825.4|0
1614729000000|2021-03-02 23:50:00|10833.6|10827.6|10830.9|10824.9|10834.2|10828.2|10830.9|10824.9|0
1614729300000|2021-03-02 23:55:00|10831.1|10825.1|10829.4|10823.4|10833.2|10827.2|10828.3|10822.3|0
1614729600000|2021-03-03 00:00:00|10829.3|10823.3|10826.3|10820.3|10830.4|10824.4|10825.5|10819.5|0
1614729900000|2021-03-03 00:05:00|10826|10820|10832.2|10826.2|10833.2|10827.2|10826|10820|0
1614730200000|2021-03-03 00:10:00|10832.3|10826.3|10831.5|10825.5|10834|10828|10830.9|10824.9|0
1614730500000|2021-03-03 00:15:00|10832.2|10826.2|10815.6|10809.6|10832.2|10826.2|10814.3|10808.3|0
1614730800000|2021-03-03 00:20:00|10815.7|10809.7|10815.6|10809.6|10818.2|10812.2|10810.9|10804.9|0
1614731100000|2021-03-03 00:25:00|10815.7|10809.7|10818.3|10812.3|10820.6|10814.6|10815.7|10809.7|0
1614731400000|2021-03-03 00:30:00|10818.7|10812.7|10820.6|10814.6|10823.1|10817.1|10818.4|10812.4|0
1614731700000|2021-03-03 00:35:00|10820.5|10814.5|10820.7|10814.7|10823.1|10817.1|10818.3|10812.3|0
1614732000000|2021-03-03 00:40:00|10820.6|10814.6|10818.4|10812.4|10820.7|10814.7|10815.9|10809.9|0
1614732300000|2021-03-03 00:45:00|10818.8|10812.8|10825.7|10819.7|10829.2|10823.2|10818.8|10812.8|0
1614732600000|2021-03-03 00:50:00|10825.6|10819.6|10825.3|10819.3|10827.7|10821.7|10823.1|10817.1|0
1614732900000|2021-03-03 00:55:00|10825.4|10819.4|10825.3|10819.3|10827.8|10821.8|10823|10817|0
1614733200000|2021-03-03 01:00:00|10825.2|10819.2|10825|10819|10825.2|10819.2|10818|10812|0
1614733500000|2021-03-03 01:05:00|10824.9|10818.9|10821.4|10815.4|10825|10819|10820.3|10814.3|0
1614733800000|2021-03-03 01:10:00|10821.8|10815.8|10812.6|10806.6|10822.5|10816.5|10812.3|10806.3|0
1614734100000|2021-03-03 01:15:00|10812.5|10806.5|10817.4|10811.4|10819.7|10813.7|10812.5|10806.5|0
1614734400000|2021-03-03 01:20:00|10817.5|10811.5|10810.1|10804.1|10817.5|10811.5|10809.8|10803.8|0
1614734700000|2021-03-03 01:25:00|10810.2|10804.2|10809.9|10803.9|10812.7|10806.7|10809.9|10803.9|0
1614735000000|2021-03-03 01:30:00|10809.8|10803.8|10812.7|10806.7|10815|10809|10807.4|10801.4|0
1614735300000|2021-03-03 01:35:00|10813.1|10807.1|10821.9|10815.9|10822|10816|10812.5|10806.5|0
1614735600000|2021-03-03 01:40:00|10822|10816|10821.9|10815.9|10824.4|10818.4|10821.9|10815.9|0
1614735900000|2021-03-03 01:45:00|10822|10816|10829.3|10823.3|10829.3|10823.3|10822|10816|0
1614736200000|2021-03-03 01:50:00|10829.2|10823.2|10827|10821|10829.4|10823.4|10826.9|10820.9|0
1614736500000|2021-03-03 01:55:00|10827.4|10821.4|10824.3|10818.3|10829.3|10823.3|10824.3|10818.3|0
1614736800000|2021-03-03 02:00:00|10824.4|10818.4|10824.4|10818.4|10824.4|10818.4|10820.7|10814.7|0
1614737100000|2021-03-03 02:05:00|10824.3|10818.3|10824.1|10818.1|10829.3|10823.3|10824.1|10818.1|0
1614737400000|2021-03-03 02:10:00|10824.2|10818.2|10831.4|10825.4|10831.4|10825.4|10824.1|10818.1|0
1614737700000|2021-03-03 02:15:00|10831.5|10825.5|10833.8|10827.8|10833.8|10827.8|10829.1|10823.1|0
1614738000000|2021-03-03 02:20:00|10833.9|10827.9|10836.3|10830.3|10836.4|10830.4|10833.8|10827.8|0
1614738300000|2021-03-03 02:25:00|10836.2|10830.2|10833.6|10827.6|10838.5|10832.5|10833.6|10827.6|0
1614738600000|2021-03-03 02:30:00|10833.7|10827.7|10833.7|10827.7|10836.2|10830.2|10831.4|10825.4|0
1614738900000|2021-03-03 02:35:00|10833.8|10827.8|10836.3|10830.3|10836.3|10830.3|10833.7|10827.7|0
1614739200000|2021-03-03 02:40:00|10836.4|10830.4|10838.9|10832.9|10839.1|10833.1|10836.3|10830.3|0
1614739500000|2021-03-03 02:45:00|10839|10833|10841.3|10835.3|10841.6|10835.6|10838.9|10832.9|0
1614739800000|2021-03-03 02:50:00|10841.4|10835.4|10838.9|10832.9|10841.4|10835.4|10838.9|10832.9|0
1614740100000|2021-03-03 02:55:00|10839.7|10833.7|10841.5|10835.5|10843.9|10837.9|10838.9|10832.9|0
1614740400000|2021-03-03 03:00:00|10841.4|10835.4|10841.6|10835.6|10843.9|10837.9|10841.4|10835.4|0
1614740700000|2021-03-03 03:05:00|10841.7|10835.7|10840.3|10834.3|10843.9|10837.9|10840.3|10834.3|0
1614741000000|2021-03-03 03:10:00|10840|10834|10844.1|10838.1|10844.1|10838.1|10839.2|10833.2|0
1614741300000|2021-03-03 03:15:00|10844|10838|10846.2|10840.2|10848.5|10842.5|10843.8|10837.8|0
1614741600000|2021-03-03 03:20:00|10846.3|10840.3|10846.2|10840.2|10847.4|10841.4|10843.8|10837.8|0
1614741900000|2021-03-03 03:25:00|10846.1|10840.1|10843.7|10837.7|10846.2|10840.2|10843.7|10837.7|0
1614742200000|2021-03-03 03:30:00|10843.8|10837.8|10843.7|10837.7|10846.1|10840.1|10843.6|10837.6|0
1614742500000|2021-03-03 03:35:00|10843.8|10837.8|10839|10833|10843.8|10837.8|10839|10833|0
1614742800000|2021-03-03 03:40:00|10839.1|10833.1|10839.1|10833.1|10841.6|10835.6|10839.1|10833.1|0
1614743100000|2021-03-03 03:45:00|10839|10833|10839.2|10833.2|10839.2|10833.2|10839|10833|0
1614743400000|2021-03-03 03:50:00|10839.1|10833.1|10841.5|10835.5|10844|10838|10839.1|10833.1|0
1614743700000|2021-03-03 03:55:00|10841.6|10835.6|10841.6|10835.6|10841.6|10835.6|10841.5|10835.5|0
1614744000000|2021-03-03 04:00:00|10841.7|10835.7|10844.1|10838.1|10844.2|10838.2|10841.7|10835.7|0
1614744300000|2021-03-03 04:05:00|10844.2|10838.2|10844.1|10838.1|10844.2|10838.2|10841.7|10835.7|0
1614744600000|2021-03-03 04:10:00|10844|10838|10844|10838|10844.1|10838.1|10839.3|10833.3|0
1614744900000|2021-03-03 04:15:00|10844.1|10838.1|10843.8|10837.8|10846.2|10840.2|10843.8|10837.8|0
1614745200000|2021-03-03 04:20:00|10843.9|10837.9|10843.8|10837.8|10843.9|10837.9|10843.7|10837.7|0
1614745500000|2021-03-03 04:25:00|10843.7|10837.7|10846.1|10840.1|10846.2|10840.2|10843.7|10837.7|0
1614745800000|2021-03-03 04:30:00|10846.2|10840.2|10848.5|10842.5|10848.5|10842.5|10846|10840|0
1614746100000|2021-03-03 04:35:00|10848.6|10842.6|10848.6|10842.6|10851|10845|10848.6|10842.6|0
1614746400000|2021-03-03 04:40:00|10848.5|10842.5|10848.5|10842.5|10848.6|10842.6|10846.1|10840.1|0
1614746700000|2021-03-03 04:45:00|10848.4|10842.4|10846.2|10840.2|10848.5|10842.5|10846.1|10840.1|0
1614747000000|2021-03-03 04:50:00|10846.1|10840.1|10846.2|10840.2|10846.2|10840.2|10846.1|10840.1|0
1614747300000|2021-03-03 04:55:00|10846.3|10840.3|10846.2|10840.2|10846.3|10840.3|10846.1|10840.1|0
1614747600000|2021-03-03 05:00:00|10846.1|10840.1|10851|10845|10851.2|10845.2|10846.1|10840.1|0
1614747900000|2021-03-03 05:05:00|10851.1|10845.1|10851.1|10845.1|10851.2|10845.2|10851|10845|0
1614748200000|2021-03-03 05:10:00|10851|10845|10851.2|10845.2|10851.2|10845.2|10848.7|10842.7|0
1614748500000|2021-03-03 05:15:00|10851.1|10845.1|10851.1|10845.1|10851.1|10845.1|10851|10845|0
1614748800000|2021-03-03 05:20:00|10851|10845|10848.8|10842.8|10851.2|10845.2|10848.8|10842.8|0
1614749100000|2021-03-03 05:25:00|10848.7|10842.7|10846.3|10840.3|10848.8|10842.8|10846.2|10840.2|0
1614749400000|2021-03-03 05:30:00|10847.1|10841.1|10846.1|10840.1|10848.5|10842.5|10846.1|10840.1|0
1614749700000|2021-03-03 05:35:00|10846.2|10840.2|10844|10838|10848.6|10842.6|10844|10838|0
1614750000000|2021-03-03 05:40:00|10844.3|10838.3|10848.6|10842.6|10848.6|10842.6|10844|10838|0
1614750300000|2021-03-03 05:45:00|10848.5|10842.5|10846.3|10840.3|10848.6|10842.6|10845|10839|0
1614750600000|2021-03-03 05:50:00|10846.2|10840.2|10846.5|10840.5|10846.5|10840.5|10846.2|10840.2|0
1614750900000|2021-03-03 05:55:00|10846.4|10840.4|10849.3|10843.3|10851.2|10845.2|10846.4|10840.4|0
1614751200000|2021-03-03 06:00:00|10849.2|10843.2|10849.1|10843.1|10849.3|10843.3|10846.9|10840.9|0
1614751500000|2021-03-03 06:05:00|10849|10843|10846.8|10840.8|10849.3|10843.3|10846.8|10840.8|0
1614751800000|2021-03-03 06:10:00|10846.7|10840.7|10849.2|10843.2|10849.3|10843.3|10846.6|10840.6|0
1614752100000|2021-03-03 06:15:00|10849.3|10843.3|10851.5|10845.5|10851.8|10845.8|10849.2|10843.2|0
1614752400000|2021-03-03 06:20:00|10851.6|10845.6|10851.5|10845.5|10851.6|10845.6|10851.5|10845.5|0
1614752700000|2021-03-03 06:25:00|10851.3|10845.3|10848.6|10842.6|10851.3|10845.3|10848.6|10842.6|0
1614753000000|2021-03-03 06:30:00|10848.7|10842.7|10856|10850|10858.3|10852.3|10848.6|10842.6|0
1614753300000|2021-03-03 06:35:00|10855.9|10849.9|10861.3|10855.3|10861.4|10855.4|10855.9|10849.9|0
1614753600000|2021-03-03 06:40:00|10861.2|10855.2|10858.3|10852.3|10861.4|10855.4|10856.5|10850.5|0
1614753900000|2021-03-03 06:45:00|10858.4|10852.4|10856.5|10850.5|10858.7|10852.7|10856.3|10850.3|0
1614754200000|2021-03-03 06:50:00|10856.4|10850.4|10858.8|10852.8|10861.1|10855.1|10856.4|10850.4|0
1614754500000|2021-03-03 06:55:00|10858.7|10852.7|10853.9|10847.9|10858.7|10852.7|10853.9|10847.9|0
1614754800000|2021-03-03 07:00:00|10842.9|10840.9|10841.9|10839.9|10850.9|10848.9|10836.4|10834.4|118
1614755100000|2021-03-03 07:05:00|10842.9|10840.9|10848.4|10846.4|10848.4|10846.4|10841.9|10839.9|55
1614755400000|2021-03-03 07:10:00|10847.9|10845.9|10848.9|10846.9|10849.9|10847.9|10846.9|10844.9|52
1614755700000|2021-03-03 07:15:00|10849.4|10847.4|10852.9|10850.9|10855.9|10853.9|10848.9|10846.9|69
1614756000000|2021-03-03 07:20:00|10852.4|10850.4|10864.9|10862.9|10865.4|10863.4|10850.9|10848.9|126
1614756300000|2021-03-03 07:25:00|10864.4|10862.4|10861.9|10859.9|10866.9|10864.9|10858.9|10856.9|121
1614756600000|2021-03-03 07:30:00|10861.4|10859.4|10862.4|10860.4|10863.4|10861.4|10858.4|10856.4|41
1614756900000|2021-03-03 07:35:00|10860.4|10858.4|10863.9|10861.9|10863.9|10861.9|10859.4|10857.4|41
1614757200000|2021-03-03 07:40:00|10863.4|10861.4|10859.9|10857.9|10863.4|10861.4|10859.4|10857.4|52
1614757500000|2021-03-03 07:45:00|10859.4|10857.4|10853.9|10851.9|10859.9|10857.9|10851.4|10849.4|29
1614757800000|2021-03-03 07:50:00|10853.4|10851.4|10848.9|10846.9|10853.4|10851.4|10846.4|10844.4|23
1614758100000|2021-03-03 07:55:00|10848.4|10846.4|10847.4|10845.4|10848.9|10846.9|10841.9|10839.9|63
1614758400000|2021-03-03 08:00:00|10844.9|10842.9|10844.9|10842.9|10855.9|10853.9|10838.4|10836.4|919
1614758700000|2021-03-03 08:05:00|10844.4|10842.4|10855.9|10853.9|10862.4|10860.4|10837.4|10835.4|562
1614759000000|2021-03-03 08:10:00|10855.4|10853.4|10849.4|10847.4|10863.4|10861.4|10848.4|10846.4|474
1614759300000|2021-03-03 08:15:00|10849.9|10847.9|10848.9|10846.9|10857.9|10855.9|10846.9|10844.9|379
1614759600000|2021-03-03 08:20:00|10847.4|10845.4|10846.4|10844.4|10852.4|10850.4|10842.4|10840.4|308
1614759900000|2021-03-03 08:25:00|10845.9|10843.9|10854.4|10852.4|10858.4|10856.4|10845.4|10843.4|161
1614760200000|2021-03-03 08:30:00|10854.9|10852.9|10854.4|10852.4|10866.4|10864.4|10854.4|10852.4|295
1614760500000|2021-03-03 08:35:00|10853.4|10851.4|10849.4|10847.4|10857.4|10855.4|10849.4|10847.4|214
1614760800000|2021-03-03 08:40:00|10849.9|10847.9|10848.4|10846.4|10851.9|10849.9|10845.9|10843.9|138
1614761100000|2021-03-03 08:45:00|10848.9|10846.9|10852.9|10850.9|10857.9|10855.9|10847.9|10845.9|192
1614761400000|2021-03-03 08:50:00|10852.4|10850.4|10853.9|10851.9|10860.9|10858.9|10852.4|10850.4|163
1614761700000|2021-03-03 08:55:00|10854.4|10852.4|10854.9|10852.9|10860.9|10858.9|10854.4|10852.4|158
1614762000000|2021-03-03 09:00:00|10853.9|10851.9|10855.4|10853.4|10855.9|10853.9|10847.9|10845.9|316
1614762300000|2021-03-03 09:05:00|10854.9|10852.9|10856.4|10854.4|10859.9|10857.9|10852.9|10850.9|115
1614762600000|2021-03-03 09:10:00|10855.9|10853.9|10855.9|10853.9|10860.9|10858.9|10854.9|10852.9|107
1614762900000|2021-03-03 09:15:00|10856.4|10854.4|10854.4|10852.4|10856.4|10854.4|10852.4|10850.4|168
1614763200000|2021-03-03 09:20:00|10854.9|10852.9|10845.9|10843.9|10854.9|10852.9|10845.9|10843.9|96
1614763500000|2021-03-03 09:25:00|10846.4|10844.4|10840.9|10838.9|10847.9|10845.9|10840.9|10838.9|196
1614763800000|2021-03-03 09:30:00|10840.4|10838.4|10847.4|10845.4|10854.4|10852.4|10840.4|10838.4|394
1614764100000|2021-03-03 09:35:00|10847.9|10845.9|10840.9|10838.9|10849.9|10847.9|10838.4|10836.4|292
1614764400000|2021-03-03 09:40:00|10840.4|10838.4|10849.4|10847.4|10851.9|10849.9|10839.4|10837.4|148
1614764700000|2021-03-03 09:45:00|10848.9|10846.9|10846.9|10844.9|10852.9|10850.9|10846.4|10844.4|70
1614765000000|2021-03-03 09:50:00|10846.4|10844.4|10843.9|10841.9|10846.9|10844.9|10841.9|10839.9|142
1614765300000|2021-03-03 09:55:00|10843.4|10841.4|10847.4|10845.4|10848.9|10846.9|10842.4|10840.4|153
1614765600000|2021-03-03 10:00:00|10847.9|10845.9|10844.4|10842.4|10848.4|10846.4|10841.9|10839.9|150
1614765900000|2021-03-03 10:05:00|10843.9|10841.9|10841.4|10839.4|10847.9|10845.9|10841.4|10839.4|182
1614766200000|2021-03-03 10:10:00|10841.9|10839.9|10840.4|10838.4|10843.9|10841.9|10839.4|10837.4|152
1614766500000|2021-03-03 10:15:00|10840.9|10838.9|10843.4|10841.4|10843.9|10841.9|10839.9|10837.9|139
1614766800000|2021-03-03 10:20:00|10843.9|10841.9|10844.4|10842.4|10844.9|10842.9|10841.4|10839.4|185
1614767100000|2021-03-03 10:25:00|10844.9|10842.9|10840.4|10838.4|10844.9|10842.9|10838.9|10836.9|93
1614767400000|2021-03-03 10:30:00|10839.9|10837.9|10836.9|10834.9|10843.9|10841.9|10836.9|10834.9|128
1614767700000|2021-03-03 10:35:00|10837.4|10835.4|10826.4|10824.4|10837.9|10835.9|10826.4|10824.4|288
1614768000000|2021-03-03 10:40:00|10827.4|10825.4|10817.9|10815.9|10827.4|10825.4|10817.9|10815.9|426
1614768300000|2021-03-03 10:45:00|10818.4|10816.4|10819.4|10817.4|10821.9|10819.9|10815.9|10813.9|228
1614768600000|2021-03-03 10:50:00|10818.9|10816.9|10820.9|10818.9|10825.9|10823.9|10817.9|10815.9|232
1614768900000|2021-03-03 10:55:00|10820.4|10818.4|10828.9|10826.9|10830.4|10828.4|10820.4|10818.4|143
1614769200000|2021-03-03 11:00:00|10829.4|10827.4|10821.4|10819.4|10829.4|10827.4|10815.9|10813.9|298
1614769500000|2021-03-03 11:05:00|10820.9|10818.9|10816.9|10814.9|10821.9|10819.9|10816.9|10814.9|188
1614769800000|2021-03-03 11:10:00|10816.4|10814.4|10805.9|10803.9|10816.9|10814.9|10805.4|10803.4|265
1614770100000|2021-03-03 11:15:00|10804.9|10802.9|10809.4|10807.4|10810.9|10808.9|10804.4|10802.4|187
1614770400000|2021-03-03 11:20:00|10809.9|10807.9|10812.4|10810.4|10814.9|10812.9|10809.9|10807.9|141
1614770700000|2021-03-03 11:25:00|10811.9|10809.9|10811.9|10809.9|10814.9|10812.9|10809.9|10807.9|118
1614771000000|2021-03-03 11:30:00|10811.4|10809.4|10809.9|10807.9|10812.9|10810.9|10807.9|10805.9|73
1614771300000|2021-03-03 11:35:00|10810.4|10808.4|10807.4|10805.4|10811.4|10809.4|10805.4|10803.4|139
1614771600000|2021-03-03 11:40:00|10806.9|10804.9|10806.4|10804.4|10807.9|10805.9|10804.4|10802.4|127
1614771900000|2021-03-03 11:45:00|10806.9|10804.9|10809.9|10807.9|10812.4|10810.4|10806.9|10804.9|135
1614772200000|2021-03-03 11:50:00|10810.4|10808.4|10806.4|10804.4|10810.4|10808.4|10804.9|10802.9|111
1614772500000|2021-03-03 11:55:00|10805.9|10803.9|10811.4|10809.4|10811.4|10809.4|10805.4|10803.4|84
1614772800000|2021-03-03 12:00:00|10811.9|10809.9|10805.4|10803.4|10812.4|10810.4|10805.4|10803.4|69
1614773100000|2021-03-03 12:05:00|10805.9|10803.9|10803.4|10801.4|10805.9|10803.9|10801.9|10799.9|117
1614773400000|2021-03-03 12:10:00|10802.9|10800.9|10804.4|10802.4|10804.9|10802.9|10801.9|10799.9|164
1614773700000|2021-03-03 12:15:00|10804.9|10802.9|10803.9|10801.9|10806.4|10804.4|10803.9|10801.9|51
1614774000000|2021-03-03 12:20:00|10803.4|10801.4|10803.9|10801.9|10804.9|10802.9|10801.9|10799.9|135
1614774300000|2021-03-03 12:25:00|10804.4|10802.4|10803.4|10801.4|10807.9|10805.9|10803.4|10801.4|56
1614774600000|2021-03-03 12:30:00|10802.9|10800.9|10802.4|10800.4|10804.4|10802.4|10799.9|10797.9|133
1614774900000|2021-03-03 12:35:00|10802.9|10800.9|10795.9|10793.9|10802.9|10800.9|10790.9|10788.9|349
1614775200000|2021-03-03 12:40:00|10797.3|10795.3|10804.3|10802.3|10804.3|10802.3|10795.3|10793.3|126
1614775500000|2021-03-03 12:45:00|10803.8|10801.8|10798.3|10796.3|10805.8|10803.8|10798.3|10796.3|177
1614775800000|2021-03-03 12:50:00|10797.8|10795.8|10792.8|10790.8|10799.8|10797.8|10792.3|10790.3|121
1614776100000|2021-03-03 12:55:00|10793.3|10791.3|10791.3|10789.3|10793.3|10791.3|10788.3|10786.3|109
1614776400000|2021-03-03 13:00:00|10790.3|10788.3|10790.8|10788.8|10792.8|10790.8|10785.3|10783.3|219
1614776700000|2021-03-03 13:05:00|10790.3|10788.3|10786.3|10784.3|10791.3|10789.3|10785.3|10783.3|133
1614777000000|2021-03-03 13:10:00|10785.8|10783.8|10782.8|10780.8|10788.3|10786.3|10782.3|10780.3|130
1614777300000|2021-03-03 13:15:00|10783.3|10781.3|10791.3|10789.3|10792.8|10790.8|10782.3|10780.3|157
1614777600000|2021-03-03 13:20:00|10790.8|10788.8|10786.3|10784.3|10791.3|10789.3|10783.3|10781.3|124
1614777900000|2021-03-03 13:25:00|10786.8|10784.8|10791.3|10789.3|10791.3|10789.3|10786.3|10784.3|85
1614778200000|2021-03-03 13:30:00|10790.8|10788.8|10773.3|10771.3|10790.8|10788.8|10771.3|10769.3|313
1614778500000|2021-03-03 13:35:00|10772.8|10770.8|10770.3|10768.3|10777.3|10775.3|10768.8|10766.8|181
1614778800000|2021-03-03 13:40:00|10770.8|10768.8|10759.8|10757.8|10770.8|10768.8|10756.3|10754.3|308
1614779100000|2021-03-03 13:45:00|10759.3|10757.3|10755.3|10753.3|10759.8|10757.8|10747.3|10745.3|291
1614779400000|2021-03-03 13:50:00|10754.8|10752.8|10760.8|10758.8|10761.3|10759.3|10749.3|10747.3|245
1614779700000|2021-03-03 13:55:00|10761.3|10759.3|10756.8|10754.8|10762.3|10760.3|10755.3|10753.3|340
1614780000000|2021-03-03 14:00:00|10757.3|10755.3|10761.3|10759.3|10764.8|10762.8|10752.3|10750.3|306
1614780300000|2021-03-03 14:05:00|10760.8|10758.8|10758.8|10756.8|10763.3|10761.3|10755.3|10753.3|237
1614780600000|2021-03-03 14:10:00|10758.3|10756.3|10748.3|10746.3|10761.8|10759.8|10747.3|10745.3|296
1614780900000|2021-03-03 14:15:00|10746.3|10744.3|10750.8|10748.8|10753.3|10751.3|10741.3|10739.3|372
1614781200000|2021-03-03 14:20:00|10750.3|10748.3|10754.3|10752.3|10754.8|10752.8|10740.3|10738.3|277
1614781500000|2021-03-03 14:25:00|10753.8|10751.8|10749.3|10747.3|10756.8|10754.8|10749.3|10747.3|241
1614781800000|2021-03-03 14:30:00|10748.8|10746.8|10764.3|10762.3|10768.3|10766.3|10748.3|10746.3|528
1614782100000|2021-03-03 14:35:00|10764.8|10762.8|10744.3|10742.3|10765.3|10763.3|10743.3|10741.3|379
1614782400000|2021-03-03 14:40:00|10743.8|10741.8|10739.3|10737.3|10744.8|10742.8|10731.3|10729.3|330
1614782700000|2021-03-03 14:45:00|10739.8|10737.8|10744.3|10742.3|10748.3|10746.3|10730.3|10728.3|674
1614783000000|2021-03-03 14:50:00|10743.8|10741.8|10738.3|10736.3|10750.3|10748.3|10736.8|10734.8|322
1614783300000|2021-03-03 14:55:00|10738.8|10736.8|10698.3|10696.3|10738.8|10736.8|10698.3|10696.3|528
1614783600000|2021-03-03 15:00:00|10699.3|10697.3|10720.8|10718.8|10722.8|10720.8|10698.8|10696.8|897
1614783900000|2021-03-03 15:05:00|10720.3|10718.3|10713.3|10711.3|10720.3|10718.3|10703.3|10701.3|786
1614784200000|2021-03-03 15:10:00|10712.8|10710.8|10700.5|10698.5|10716.5|10714.5|10697.5|10695.5|563
1614784500000|2021-03-03 15:15:00|10700|10698|10704.5|10702.5|10705.5|10703.5|10694|10692|463
1614784800000|2021-03-03 15:20:00|10704|10702|10727|10725|10728|10726|10694.5|10692.5|556
1614785100000|2021-03-03 15:25:00|10726.5|10724.5|10715.5|10713.5|10732|10730|10715|10713|359
1614785400000|2021-03-03 15:30:00|10716.5|10714.5|10731.5|10729.5|10737.5|10735.5|10706.5|10704.5|778
1614785700000|2021-03-03 15:35:00|10732.5|10730.5|10732.5|10730.5|10735.5|10733.5|10724.5|10722.5|516
1614786000000|2021-03-03 15:40:00|10732|10730|10720.5|10718.5|10732|10730|10720.5|10718.5|414
1614786300000|2021-03-03 15:45:00|10721|10719|10731.5|10729.5|10737.5|10735.5|10718.5|10716.5|396
1614786600000|2021-03-03 15:50:00|10731|10729|10728.5|10726.5|10734.5|10732.5|10722.5|10720.5|523
1614786900000|2021-03-03 15:55:00|10729|10727|10739.5|10737.5|10743.5|10741.5|10725.5|10723.5|521
1614787200000|2021-03-03 16:00:00|10738.5|10736.5|10747|10745|10747.5|10745.5|10738.5|10736.5|438
1614787500000|2021-03-03 16:05:00|10746.5|10744.5|10748.5|10746.5|10758.5|10756.5|10746|10744|685
1614787800000|2021-03-03 16:10:00|10747.5|10745.5|10748.5|10746.5|10751|10749|10743.5|10741.5|580
1614788100000|2021-03-03 16:15:00|10747.5|10745.5|10751.5|10749.5|10753.5|10751.5|10732.5|10730.5|1252
1614788400000|2021-03-03 16:20:00|10705.6|10703.6|10706.1|10704.1|10713.6|10711.6|10698.6|10696.6|832
1614788700000|2021-03-03 16:25:00|10705.6|10703.6|10721.6|10719.6|10722.6|10720.6|10702.6|10700.6|1749
1614789000000|2021-03-03 16:30:00|10720.6|10718.6|10724.1|10722.1|10727.6|10725.6|10718.1|10716.1|1063
1614789300000|2021-03-03 16:35:00|10725.6|10723.6|10726.6|10724.6|10732.6|10730.6|10724.1|10722.1|280
1614789600000|2021-03-03 16:40:00|10726.1|10724.1|10728.1|10726.1|10730.1|10728.1|10723.1|10721.1|253
1614789900000|2021-03-03 16:45:00|10727.6|10725.6|10729.6|10727.6|10730.6|10728.6|10724.6|10722.6|98
1614790200000|2021-03-03 16:50:00|10730.1|10728.1|10735.6|10733.6|10739.1|10737.1|10728.6|10726.6|150
1614790500000|2021-03-03 16:55:00|10735.1|10733.1|10733.6|10731.6|10739.6|10737.6|10731.1|10729.1|91
1614790800000|2021-03-03 17:00:00|10733.1|10731.1|10733.6|10731.6|10735.6|10733.6|10731.1|10729.1|90
1614791100000|2021-03-03 17:05:00|10733.1|10731.1|10732.6|10730.6|10734.6|10732.6|10731.1|10729.1|45
1614791400000|2021-03-03 17:10:00|10731.6|10729.6|10736.1|10734.1|10736.6|10734.6|10728.6|10726.6|93
1614791700000|2021-03-03 17:15:00|10735.6|10733.6|10732.1|10730.1|10736.6|10734.6|10731.1|10729.1|34
1614792000000|2021-03-03 17:20:00|10731.6|10729.6|10727.1|10725.1|10732.6|10730.6|10725.6|10723.6|62
1614792300000|2021-03-03 17:25:00|10727.6|10725.6|10728.6|10726.6|10729.6|10727.6|10724.6|10722.6|57
1614792600000|2021-03-03 17:30:00|10728.1|10726.1|10725.6|10723.6|10729.6|10727.6|10725.6|10723.6|57
1614792900000|2021-03-03 17:35:00|10725.1|10723.1|10727.6|10725.6|10729.6|10727.6|10725.1|10723.1|25
1614793200000|2021-03-03 17:40:00|10728.1|10726.1|10731.1|10729.1|10734.6|10732.6|10726.1|10724.1|42
1614793500000|2021-03-03 17:45:00|10730.6|10728.6|10736.6|10734.6|10738.6|10736.6|10729.1|10727.1|20
1614793800000|2021-03-03 17:50:00|10737.1|10735.1|10734.1|10732.1|10740.1|10738.1|10734.1|10732.1|13
1614794100000|2021-03-03 17:55:00|10734.6|10732.6|10729.6|10727.6|10735.6|10733.6|10729.6|10727.6|18
1614794400000|2021-03-03 18:00:00|10730.1|10728.1|10729.6|10727.6|10731.6|10729.6|10728.1|10726.1|5
1614794700000|2021-03-03 18:05:00|10730.1|10728.1|10727.1|10725.1|10731.1|10729.1|10726.1|10724.1|11
1614795000000|2021-03-03 18:10:00|10727.6|10725.6|10725.1|10723.1|10730.6|10728.6|10724.1|10722.1|33
1614795300000|2021-03-03 18:15:00|10724.6|10722.6|10738.1|10736.1|10738.6|10736.6|10723.6|10721.6|66
1614795600000|2021-03-03 18:20:00|10738.6|10736.6|10736.6|10734.6|10739.6|10737.6|10735.6|10733.6|19
1614795900000|2021-03-03 18:25:00|10737.1|10735.1|10737.1|10735.1|10739.6|10737.6|10735.6|10733.6|32
1614796200000|2021-03-03 18:30:00|10736.6|10734.6|10733.1|10731.1|10737.1|10735.1|10729.1|10727.1|11
1614796500000|2021-03-03 18:35:00|10732.6|10730.6|10737.1|10735.1|10739.1|10737.1|10732.1|10730.1|21
1614796800000|2021-03-03 18:40:00|10736.6|10734.6|10731.1|10729.1|10737.1|10735.1|10730.1|10728.1|20
1614797100000|2021-03-03 18:45:00|10731.6|10729.6|10724.1|10722.1|10732.6|10730.6|10723.6|10721.6|15
1614797400000|2021-03-03 18:50:00|10724.6|10722.6|10725.1|10723.1|10728.1|10726.1|10724.1|10722.1|7
1614797700000|2021-03-03 18:55:00|10724.6|10722.6|10723.6|10721.6|10726.6|10724.6|10721.6|10719.6|9
1614798000000|2021-03-03 19:00:00|10724.1|10722.1|10720.6|10718.6|10726.6|10724.6|10719.1|10717.1|23
1614798300000|2021-03-03 19:05:00|10719.6|10717.6|10716.1|10714.1|10721.1|10719.1|10714.6|10712.6|19
1614798600000|2021-03-03 19:10:00|10716.6|10714.6|10723.6|10721.6|10724.1|10722.1|10715.1|10713.1|40
1614798900000|2021-03-03 19:15:00|10722.6|10720.6|10719.6|10717.6|10722.6|10720.6|10715.6|10713.6|27
1614799200000|2021-03-03 19:20:00|10720.1|10718.1|10719.1|10717.1|10721.6|10719.6|10713.1|10711.1|51
1614799500000|2021-03-03 19:25:00|10718.6|10716.6|10719.1|10717.1|10720.6|10718.6|10715.6|10713.6|19
1614799800000|2021-03-03 19:30:00|10718.6|10716.6|10708.6|10706.6|10719.6|10717.6|10707.1|10705.1|60
1614800100000|2021-03-03 19:35:00|10708.1|10706.1|10720.6|10718.6|10722.6|10720.6|10707.1|10705.1|21
1614800400000|2021-03-03 19:40:00|10721.1|10719.1|10723.1|10721.1|10726.1|10724.1|10719.6|10717.6|20
1614800700000|2021-03-03 19:45:00|10723.6|10721.6|10722.1|10720.1|10724.6|10722.6|10717.1|10715.1|11
1614801000000|2021-03-03 19:50:00|10722.6|10720.6|10733.1|10731.1|10734.1|10732.1|10721.6|10719.6|20
1614801300000|2021-03-03 19:55:00|10732.6|10730.6|10736.1|10734.1|10737.1|10735.1|10730.1|10728.1|22
1614801600000|2021-03-03 20:00:00|10735.6|10733.6|10730.1|10728.1|10736.1|10734.1|10727.1|10725.1|44
1614801900000|2021-03-03 20:05:00|10730.6|10728.6|10731.1|10729.1|10731.1|10729.1|10725.6|10723.6|23
1614802200000|2021-03-03 20:10:00|10731.6|10729.6|10727.1|10725.1|10737.1|10735.1|10727.1|10725.1|12
1614802500000|2021-03-03 20:15:00|10726.6|10724.6|10726.1|10724.1|10727.6|10725.6|10719.1|10717.1|16
1614802800000|2021-03-03 20:20:00|10725.6|10723.6|10719.6|10717.6|10727.1|10725.1|10718.1|10716.1|21
1614803100000|2021-03-03 20:25:00|10720.1|10718.1|10719.6|10717.6|10723.1|10721.1|10715.1|10713.1|32
1614803400000|2021-03-03 20:30:00|10720.1|10718.1|10720.6|10718.6|10723.6|10721.6|10719.1|10717.1|20
1614803700000|2021-03-03 20:35:00|10721.1|10719.1|10721.1|10719.1|10726.1|10724.1|10718.6|10716.6|20
1614804000000|2021-03-03 20:40:00|10722.1|10720.1|10727.1|10725.1|10729.6|10727.6|10718.6|10716.6|36
1614804300000|2021-03-03 20:45:00|10727.6|10725.6|10722.6|10720.6|10735.1|10733.1|10721.1|10719.1|51
1614804600000|2021-03-03 20:50:00|10722.1|10720.1|10704.6|10702.6|10722.1|10720.1|10702.6|10700.6|73
1614804900000|2021-03-03 20:55:00|10704.1|10702.1|10696.7|10690.7|10707.6|10705.6|10694.6|10690.3|65
1614805200000|2021-03-03 21:00:00|10696.6|10690.6|10699.4|10693.4|10703.3|10697.3|10691|10685|0
1614805500000|2021-03-03 21:05:00|10699.3|10693.3|10692.3|10686.3|10701.7|10695.7|10690|10684|0
1614805800000|2021-03-03 21:10:00|10692.5|10686.5|10692.7|10686.7|10694.8|10688.8|10691.2|10685.2|0
1614806100000|2021-03-03 21:15:00|10693.2|10687.2|10693.4|10687.4|10693.4|10687.4|10691.9|10685.9|0
1614806400000|2021-03-03 21:20:00|10693.6|10687.6|10694.5|10688.5|10695.4|10689.4|10693.4|10687.4|0
1614806700000|2021-03-03 21:25:00|10694.3|10688.3|10694.1|10688.1|10694.7|10688.7|10693.8|10687.8|0
1614807000000|2021-03-03 21:30:00|10693.7|10687.7|10697.6|10691.6|10698.1|10692.1|10693.2|10687.2|0
1614807300000|2021-03-03 21:35:00|10697.5|10691.5|10694.2|10688.2|10698.6|10692.6|10693.2|10687.2|0
1614807600000|2021-03-03 21:40:00|10694.1|10688.1|10690.9|10684.9|10694.2|10688.2|10689.9|10683.9|0
1614807900000|2021-03-03 21:45:00|10691|10685|10690.6|10684.6|10693.7|10687.7|10689.9|10683.9|0
1614808200000|2021-03-03 21:50:00|10690.7|10684.7|10691.1|10685.1|10692.7|10686.7|10690.1|10684.1|0
1614808500000|2021-03-03 21:55:00|10691.3|10685.3|10694.4|10688.4|10695.1|10689.1|10689.4|10683.4|0
1614808800000|2021-03-03 22:00:00|10694.3|10688.3|10694.3|10688.3|10695.2|10689.2|10693.7|10687.7|0
1614809100000|2021-03-03 22:05:00|10693.9|10687.9|10694.1|10688.1|10695|10689|10693.9|10687.9|0
1614809400000|2021-03-03 22:10:00|10694.5|10688.5|10697.6|10691.6|10697.6|10691.6|10694.5|10688.5|0
1614809700000|2021-03-03 22:15:00|10697.8|10691.8|10695.8|10689.8|10697.8|10691.8|10695.4|10689.4|0
1614810000000|2021-03-03 22:20:00|10695.6|10689.6|10696.5|10690.5|10696.7|10690.7|10695.6|10689.6|0
1614810300000|2021-03-03 22:25:00|10696.3|10690.3|10696.3|10690.3|10696.3|10690.3|10696|10690|0
1614810900000|2021-03-03 22:35:00|10696|10690|10696|10690|10696|10690|10696|10690|0
1614811200000|2021-03-03 22:40:00|10696.3|10690.3|10696.3|10690.3|10696.3|10690.3|10696.3|10690.3|0
1614811500000|2021-03-03 22:45:00|10696|10690|10695.8|10689.8|10696.3|10690.3|10695.8|10689.8|0
1614811800000|2021-03-03 22:50:00|10696.3|10690.3|10695.4|10689.4|10696.3|10690.3|10695|10689|0
1614812100000|2021-03-03 22:55:00|10695.2|10689.2|10696.7|10690.7|10696.9|10690.9|10695.2|10689.2|0
1614812400000|2021-03-03 23:00:00|10697.7|10691.7|10697.9|10691.9|10700.9|10694.9|10690.4|10684.4|0
1614812700000|2021-03-03 23:05:00|10698.1|10692.1|10703|10697|10705.3|10699.3|10697.8|10691.8|0
1614813000000|2021-03-03 23:10:00|10703.1|10697.1|10695|10689|10704.7|10698.7|10694.2|10688.2|0
1614813300000|2021-03-03 23:15:00|10695.3|10689.3|10688.1|10682.1|10695.3|10689.3|10686.3|10680.3|0
1614813600000|2021-03-03 23:20:00|10688|10682|10670.1|10664.1|10688.6|10682.6|10668.8|10662.8|0
1614813900000|2021-03-03 23:25:00|10670.2|10664.2|10677.5|10671.5|10678.1|10672.1|10670.2|10664.2|0
1614814200000|2021-03-03 23:30:00|10677.9|10671.9|10676.7|10670.7|10682.8|10676.8|10675.6|10669.6|0
1614814500000|2021-03-03 23:35:00|10676.8|10670.8|10677.9|10671.9|10681.3|10675.3|10676.7|10670.7|0
1614814800000|2021-03-03 23:40:00|10677.8|10671.8|10680.8|10674.8|10681.8|10675.8|10673.6|10667.6|0
1614815100000|2021-03-03 23:45:00|10681|10675|10682.2|10676.2|10685|10679|10679|10673|0
1614815400000|2021-03-03 23:50:00|10682.1|10676.1|10669.6|10663.6|10682.1|10676.1|10668.6|10662.6|0
1614815700000|2021-03-03 23:55:00|10669.4|10663.4|10655.2|10649.2|10672.4|10666.4|10654.7|10648.7|0
1614816000000|2021-03-04 00:00:00|10655.3|10649.3|10661.4|10655.4|10663.5|10657.5|10650.1|10644.1|0
1614816300000|2021-03-04 00:05:00|10661.3|10655.3|10678.5|10672.5|10678.5|10672.5|10660.6|10654.6|0
1614816600000|2021-03-04 00:10:00|10678.1|10672.1|10681.7|10675.7|10684.7|10678.7|10676.4|10670.4|0
1614816900000|2021-03-04 00:15:00|10681.6|10675.6|10684.6|10678.6|10689.2|10683.2|10679.6|10673.6|0
1614817200000|2021-03-04 00:20:00|10684.5|10678.5|10686.8|10680.8|10686.9|10680.9|10681.8|10675.8|0
1614817500000|2021-03-04 00:25:00|10686.9|10680.9|10681.7|10675.7|10687|10681|10677|10671|0
1614817800000|2021-03-04 00:30:00|10681.8|10675.8|10694.1|10688.1|10694.1|10688.1|10681.6|10675.6|0
1614818100000|2021-03-04 00:35:00|10694.2|10688.2|10696.3|10690.3|10698.8|10692.8|10693.9|10687.9|0
1614818400000|2021-03-04 00:40:00|10696.2|10690.2|10698.9|10692.9|10698.9|10692.9|10691.6|10685.6|0
1614818700000|2021-03-04 00:45:00|10699|10693|10696.3|10690.3|10699|10693|10693.9|10687.9|0
1614819000000|2021-03-04 00:50:00|10696.4|10690.4|10697.5|10691.5|10698.8|10692.8|10696.2|10690.2|0
1614819300000|2021-03-04 00:55:00|10697.1|10691.1|10694.4|10688.4|10699.1|10693.1|10694.4|10688.4|0
1614819600000|2021-03-04 01:00:00|10694.5|10688.5|10684.2|10678.2|10698.1|10692.1|10680.6|10674.6|0
1614819900000|2021-03-04 01:05:00|10683.8|10677.8|10686.6|10680.6|10692.7|10686.7|10683|10677|0
1614820200000|2021-03-04 01:10:00|10686.7|10680.7|10684.1|10678.1|10689.2|10683.2|10682.7|10676.7|0
1614820500000|2021-03-04 01:15:00|10684.2|10678.2|10689.3|10683.3|10691.6|10685.6|10681.8|10675.8|0
1614820800000|2021-03-04 01:20:00|10689.2|10683.2|10681.8|10675.8|10689.3|10683.3|10681.8|10675.8|0
1614821100000|2021-03-04 01:25:00|10681.9|10675.9|10682|10676|10686.7|10680.7|10681.7|10675.7|0
1614821400000|2021-03-04 01:30:00|10682.4|10676.4|10689.2|10683.2|10691.7|10685.7|10682.4|10676.4|0
1614821700000|2021-03-04 01:35:00|10688.4|10682.4|10682.1|10676.1|10689.3|10683.3|10681.6|10675.6|0
1614822000000|2021-03-04 01:40:00|10682.2|10676.2|10682.4|10676.4|10687.2|10681.2|10679.6|10673.6|0
1614822300000|2021-03-04 01:45:00|10682.3|10676.3|10682.4|10676.4|10682.6|10676.6|10679.8|10673.8|0
1614822600000|2021-03-04 01:50:00|10682.3|10676.3|10687.3|10681.3|10687.3|10681.3|10677.4|10671.4|0
1614822900000|2021-03-04 01:55:00|10686.9|10680.9|10687.4|10681.4|10687.4|10681.4|10680.1|10674.1|0
1614823200000|2021-03-04 02:00:00|10687.5|10681.5|10692.3|10686.3|10694.9|10688.9|10685|10679|0
1614823500000|2021-03-04 02:05:00|10692.4|10686.4|10687.4|10681.4|10692.4|10686.4|10687.4|10681.4|0
1614823800000|2021-03-04 02:10:00|10687.3|10681.3|10680.1|10674.1|10687.3|10681.3|10680|10674|0
1614824100000|2021-03-04 02:15:00|10680|10674|10677.7|10671.7|10682.5|10676.5|10677.5|10671.5|0
1614824400000|2021-03-04 02:20:00|10677.8|10671.8|10675.2|10669.2|10680.3|10674.3|10675|10669|0
1614824700000|2021-03-04 02:25:00|10675.1|10669.1|10674.6|10668.6|10675.3|10669.3|10674.5|10668.5|0
1614825000000|2021-03-04 02:30:00|10674.7|10668.7|10669.7|10663.7|10677.4|10671.4|10669.6|10663.6|0
1614825300000|2021-03-04 02:35:00|10669.8|10663.8|10667.6|10661.6|10672.4|10666.4|10664.9|10658.9|0
1614825600000|2021-03-04 02:40:00|10667.5|10661.5|10674.9|10668.9|10674.9|10668.9|10667.3|10661.3|0
1614825900000|2021-03-04 02:45:00|10674.8|10668.8|10675|10669|10677.4|10671.4|10672.4|10666.4|0
1614826200000|2021-03-04 02:50:00|10674.9|10668.9|10672.6|10666.6|10675.1|10669.1|10667.6|10661.6|0
1614826500000|2021-03-04 02:55:00|10672.3|10666.3|10667.8|10661.8|10672.6|10666.6|10663.8|10657.8|0
1614826800000|2021-03-04 03:00:00|10668.1|10662.1|10670.3|10664.3|10672.6|10666.6|10667.6|10661.6|0
1614827100000|2021-03-04 03:05:00|10670.7|10664.7|10665.5|10659.5|10672.6|10666.6|10665.4|10659.4|0
1614827400000|2021-03-04 03:10:00|10665.4|10659.4|10670|10664|10673.7|10667.7|10665.3|10659.3|0
1614827700000|2021-03-04 03:15:00|10669.9|10663.9|10667.5|10661.5|10670|10664|10667.3|10661.3|0
1614828000000|2021-03-04 03:20:00|10667.4|10661.4|10669.8|10663.8|10671|10665|10665.1|10659.1|0
1614828300000|2021-03-04 03:25:00|10669.9|10663.9|10676.9|10670.9|10677|10671|10669.8|10663.8|0
1614828600000|2021-03-04 03:30:00|10676.8|10670.8|10665.2|10659.2|10677|10671|10662.7|10656.7|0
1614828900000|2021-03-04 03:35:00|10665.3|10659.3|10658.2|10652.2|10665.3|10659.3|10655.7|10649.7|0
1614829200000|2021-03-04 03:40:00|10657.8|10651.8|10656|10650|10658.2|10652.2|10651.2|10645.2|0
1614829500000|2021-03-04 03:45:00|10655.9|10649.9|10655.6|10649.6|10657.9|10651.9|10649.7|10643.7|0
1614829800000|2021-03-04 03:50:00|10655.5|10649.5|10653|10647|10656.8|10650.8|10652.9|10646.9|0
1614830100000|2021-03-04 03:55:00|10653.1|10647.1|10642.8|10636.8|10653.2|10647.2|10642.7|10636.7|0
1614830400000|2021-03-04 04:00:00|10642.9|10636.9|10637.6|10631.6|10647.6|10641.6|10635|10629|0
1614830700000|2021-03-04 04:05:00|10637.7|10631.7|10636.3|10630.3|10637.7|10631.7|10627.5|10621.5|0
1614831000000|2021-03-04 04:10:00|10636.4|10630.4|10631.6|10625.6|10638.6|10632.6|10631.5|10625.5|0
1614831300000|2021-03-04 04:15:00|10631.5|10625.5|10631.3|10625.3|10636.3|10630.3|10629.2|10623.2|0
1614831600000|2021-03-04 04:20:00|10631.2|10625.2|10641.3|10635.3|10641.4|10635.4|10631.2|10625.2|0
1614831900000|2021-03-04 04:25:00|10641.4|10635.4|10648.8|10642.8|10648.8|10642.8|10641.2|10635.2|0
1614832200000|2021-03-04 04:30:00|10648.9|10642.9|10646.6|10640.6|10651.2|10645.2|10644.3|10638.3|0
1614832500000|2021-03-04 04:35:00|10646.5|10640.5|10653.8|10647.8|10653.9|10647.9|10644.3|10638.3|0
1614832800000|2021-03-04 04:40:00|10653.9|10647.9|10658.6|10652.6|10658.6|10652.6|10653.8|10647.8|0
1614833100000|2021-03-04 04:45:00|10658.5|10652.5|10656.3|10650.3|10658.6|10652.6|10655|10649|0
1614833400000|2021-03-04 04:50:00|10656.2|10650.2|10656.3|10650.3|10656.3|10650.3|10653.8|10647.8|0
1614833700000|2021-03-04 04:55:00|10656.4|10650.4|10663.8|10657.8|10666.2|10660.2|10656.4|10650.4|0
1614834000000|2021-03-04 05:00:00|10664.6|10658.6|10674|10668|10674|10668|10664.6|10658.6|0
1614834300000|2021-03-04 05:05:00|10673.9|10667.9|10669.2|10663.2|10673.9|10667.9|10667.9|10661.9|0
1614834600000|2021-03-04 05:10:00|10669.3|10663.3|10667|10661|10671.8|10665.8|10666.7|10660.7|0
1614834900000|2021-03-04 05:15:00|10668.1|10662.1|10667.1|10661.1|10669.6|10663.6|10664.8|10658.8|0
1614835200000|2021-03-04 05:20:00|10667.2|10661.2|10674.2|10668.2|10674.6|10668.6|10664.9|10658.9|0
1614835500000|2021-03-04 05:25:00|10674.1|10668.1|10671.6|10665.6|10674.2|10668.2|10668.1|10662.1|0
1614835800000|2021-03-04 05:30:00|10671.5|10665.5|10674.2|10668.2|10675.5|10669.5|10669.1|10663.1|0
1614836100000|2021-03-04 05:35:00|10673.8|10667.8|10676.9|10670.9|10677|10671|10669.4|10663.4|0
1614836400000|2021-03-04 05:40:00|10676.8|10670.8|10674.4|10668.4|10677|10671|10672.2|10666.2|0
1614836700000|2021-03-04 05:45:00|10674.5|10668.5|10672.1|10666.1|10675.8|10669.8|10670.8|10664.8|0
1614837000000|2021-03-04 05:50:00|10672.2|10666.2|10674.4|10668.4|10677|10671|10672.1|10666.1|0
1614837300000|2021-03-04 05:55:00|10674.3|10668.3|10669|10663|10674.4|10668.4|10668|10662|0
1614837600000|2021-03-04 06:00:00|10668.9|10662.9|10675.3|10669.3|10676.6|10670.6|10668.8|10662.8|0
1614837900000|2021-03-04 06:05:00|10675.4|10669.4|10680.1|10674.1|10680.1|10674.1|10674.2|10668.2|0
1614838200000|2021-03-04 06:10:00|10680|10674|10677.2|10671.2|10680.1|10674.1|10677.2|10671.2|0
1614838500000|2021-03-04 06:15:00|10677.3|10671.3|10677.3|10671.3|10679.8|10673.8|10674.8|10668.8|0
1614838800000|2021-03-04 06:20:00|10677.4|10671.4|10672.6|10666.6|10679.9|10673.9|10672.6|10666.6|0
1614839100000|2021-03-04 06:25:00|10671.8|10665.8|10668.4|10662.4|10673|10667|10668.3|10662.3|0
1614839400000|2021-03-04 06:30:00|10668.3|10662.3|10662.9|10656.9|10670.9|10664.9|10660.4|10654.4|0
1614839700000|2021-03-04 06:35:00|10662.8|10656.8|10665.2|10659.2|10667.7|10661.7|10659.5|10653.5|0
1614840000000|2021-03-04 06:40:00|10665.1|10659.1|10662.7|10656.7|10665.2|10659.2|10660.3|10654.3|0
1614840300000|2021-03-04 06:45:00|10662.6|10656.6|10671.3|10665.3|10672.5|10666.5|10662.5|10656.5|0
1614840600000|2021-03-04 06:50:00|10671.7|10665.7|10672.7|10666.7|10672.9|10666.9|10670.1|10664.1|0
1614840900000|2021-03-04 06:55:00|10672.8|10666.8|10677.5|10671.5|10677.6|10671.6|10672.5|10666.5|0
1614841200000|2021-03-04 07:00:00|10676.6|10674.6|10696.6|10694.6|10702.1|10700.1|10676.6|10674.6|183
1614841500000|2021-03-04 07:05:00|10697.1|10695.1|10713.1|10711.1|10715.1|10713.1|10696.1|10694.1|136
1614841800000|2021-03-04 07:10:00|10712.6|10710.6|10711.1|10709.1|10716.1|10714.1|10708.6|10706.6|106
1614842100000|2021-03-04 07:15:00|10710.6|10708.6|10710.1|10708.1|10712.6|10710.6|10709.6|10707.6|40
1614842400000|2021-03-04 07:20:00|10710.6|10708.6|10714.6|10712.6|10714.6|10712.6|10710.1|10708.1|30
1614842700000|2021-03-04 07:25:00|10714.1|10712.1|10713.1|10711.1|10714.6|10712.6|10711.1|10709.1|17
1614843000000|2021-03-04 07:30:00|10713.6|10711.6|10716.1|10714.1|10716.1|10714.1|10710.6|10708.6|49
1614843300000|2021-03-04 07:35:00|10715.6|10713.6|10717.1|10715.1|10720.1|10718.1|10714.6|10712.6|51
1614843600000|2021-03-04 07:40:00|10716.6|10714.6|10724.1|10722.1|10724.1|10722.1|10716.1|10714.1|32
1614843900000|2021-03-04 07:45:00|10724.6|10722.6|10715.1|10713.1|10725.1|10723.1|10713.6|10711.6|80
1614844200000|2021-03-04 07:50:00|10714.6|10712.6|10713.1|10711.1|10715.6|10713.6|10712.1|10710.1|49
1614844500000|2021-03-04 07:55:00|10712.6|10710.6|10717.6|10715.6|10719.1|10717.1|10711.6|10709.6|210
1614844800000|2021-03-04 08:00:00|10725.1|10723.1|10736.1|10734.1|10745.1|10743.1|10718.1|10716.1|1752
1614845100000|2021-03-04 08:05:00|10735.1|10733.1|10750.1|10748.1|10756.1|10754.1|10734.6|10732.6|843
1614845400000|2021-03-04 08:10:00|10751.1|10749.1|10737.1|10735.1|10753.6|10751.6|10735.6|10733.6|500
1614845700000|2021-03-04 08:15:00|10736.6|10734.6|10737.1|10735.1|10737.6|10735.6|10723.1|10721.1|432
1614846000000|2021-03-04 08:20:00|10736.6|10734.6|10731.1|10729.1|10743.6|10741.6|10724.6|10722.6|382
1614846300000|2021-03-04 08:25:00|10730.6|10728.6|10738.1|10736.1|10739.6|10737.6|10724.6|10722.6|227
1614846600000|2021-03-04 08:30:00|10739.1|10737.1|10747.6|10745.6|10751.6|10749.6|10732.6|10730.6|376
1614846900000|2021-03-04 08:35:00|10747.1|10745.1|10758.6|10756.6|10759.6|10757.6|10740.6|10738.6|474
1614847200000|2021-03-04 08:40:00|10759.1|10757.1|10763.7|10761.7|10772.6|10770.6|10758.1|10756.1|427
1614847500000|2021-03-04 08:45:00|10764.2|10762.2|10749.2|10747.2|10765.2|10763.2|10748.2|10746.2|224
1614847800000|2021-03-04 08:50:00|10748.7|10746.7|10746.2|10744.2|10748.7|10746.7|10738.7|10736.7|231
1614848100000|2021-03-04 08:55:00|10745.7|10743.7|10744.7|10742.7|10747.2|10745.2|10740.2|10738.2|143
1614848400000|2021-03-04 09:00:00|10745.2|10743.2|10743.2|10741.2|10745.7|10743.7|10737.2|10735.2|190
1614848700000|2021-03-04 09:05:00|10742.7|10740.7|10736.2|10734.2|10744.7|10742.7|10733.2|10731.2|145
1614849000000|2021-03-04 09:10:00|10736.7|10734.7|10726.2|10724.2|10740.2|10738.2|10725.2|10723.2|228
1614849300000|2021-03-04 09:15:00|10725.7|10723.7|10730.7|10728.7|10734.2|10732.2|10724.7|10722.7|210
1614849600000|2021-03-04 09:20:00|10730.2|10728.2|10723.2|10721.2|10730.7|10728.7|10721.2|10719.2|168
1614849900000|2021-03-04 09:25:00|10723.7|10721.7|10719.7|10717.7|10727.2|10725.2|10718.2|10716.2|264
1614850200000|2021-03-04 09:30:00|10720.2|10718.2|10713.7|10711.7|10723.2|10721.2|10712.2|10710.2|273
1614850500000|2021-03-04 09:35:00|10715.2|10713.2|10715.7|10713.7|10717.2|10715.2|10711.2|10709.2|132
1614850800000|2021-03-04 09:40:00|10715.2|10713.2|10708.2|10706.2|10717.7|10715.7|10708.2|10706.2|309
1614851100000|2021-03-04 09:45:00|10707.7|10705.7|10719.2|10717.2|10719.2|10717.2|10707.7|10705.7|159
1614851400000|2021-03-04 09:50:00|10719.7|10717.7|10719.2|10717.2|10719.7|10717.7|10713.2|10711.2|206
1614851700000|2021-03-04 09:55:00|10720.2|10718.2|10722.2|10720.2|10725.2|10723.2|10719.2|10717.2|75
1614852000000|2021-03-04 10:00:00|10721.7|10719.7|10721.7|10719.7|10723.2|10721.2|10717.2|10715.2|145
1614852300000|2021-03-04 10:05:00|10722.2|10720.2|10711.7|10709.7|10722.2|10720.2|10711.2|10709.2|147
1614852600000|2021-03-04 10:10:00|10712.2|10710.2|10708.7|10706.7|10716.2|10714.2|10707.2|10705.2|294
1614852900000|2021-03-04 10:15:00|10709.2|10707.2|10696.2|10694.2|10711.7|10709.7|10696.2|10694.2|275
1614853200000|2021-03-04 10:20:00|10697.2|10695.2|10698.2|10696.2|10701.2|10699.2|10693.7|10691.7|226
1614853500000|2021-03-04 10:25:00|10697.7|10695.7|10698.2|10696.2|10700.2|10698.2|10694.2|10692.2|256
1614853800000|2021-03-04 10:30:00|10697.7|10695.7|10703.7|10701.7|10705.7|10703.7|10697.7|10695.7|680
1614854100000|2021-03-04 10:35:00|10704.2|10702.2|10696.2|10694.2|10704.2|10702.2|10693.2|10691.2|177
1614854400000|2021-03-04 10:40:00|10695.7|10693.7|10692.7|10690.7|10696.2|10694.2|10688.2|10686.2|137
1614854700000|2021-03-04 10:45:00|10692.2|10690.2|10705.2|10703.2|10705.2|10703.2|10692.2|10690.2|218
1614855000000|2021-03-04 10:50:00|10704.7|10702.7|10718.2|10716.2|10718.7|10716.7|10704.7|10702.7|174
1614855300000|2021-03-04 10:55:00|10717.7|10715.7|10720.2|10718.2|10721.7|10719.7|10716.7|10714.7|74
1614855600000|2021-03-04 11:00:00|10719.7|10717.7|10725.2|10723.2|10725.2|10723.2|10719.7|10717.7|101
1614855900000|2021-03-04 11:05:00|10724.7|10722.7|10726.2|10724.2|10726.2|10724.2|10720.2|10718.2|123
1614856200000|2021-03-04 11:10:00|10725.7|10723.7|10717.7|10715.7|10727.2|10725.2|10710.2|10708.2|164
1614856500000|2021-03-04 11:15:00|10717.2|10715.2|10717.2|10715.2|10720.7|10718.7|10716.7|10714.7|72
1614856800000|2021-03-04 11:20:00|10717.7|10715.7|10715.2|10713.2|10718.2|10716.2|10711.2|10709.2|73
1614857100000|2021-03-04 11:25:00|10714.2|10712.2|10706.7|10704.7|10715.2|10713.2|10703.7|10701.7|228
1614857400000|2021-03-04 11:30:00|10707.2|10705.2|10712.2|10710.2|10715.2|10713.2|10705.2|10703.2|95
1614857700000|2021-03-04 11:35:00|10711.7|10709.7|10721.7|10719.7|10723.2|10721.2|10710.2|10708.2|246
1614858000000|2021-03-04 11:40:00|10721.2|10719.2|10717.2|10715.2|10722.2|10720.2|10716.2|10714.2|87
1614858300000|2021-03-04 11:45:00|10717.7|10715.7|10721.2|10719.2|10724.2|10722.2|10716.2|10714.2|111
1614858600000|2021-03-04 11:50:00|10720.7|10718.7|10728.7|10726.7|10733.2|10731.2|10720.2|10718.2|262
1614858900000|2021-03-04 11:55:00|10729.2|10727.2|10728.2|10726.2|10733.2|10731.2|10726.2|10724.2|133
1614859200000|2021-03-04 12:00:00|10728.7|10726.7|10721.7|10719.7|10732.2|10730.2|10721.7|10719.7|120
1614859500000|2021-03-04 12:05:00|10722.2|10720.2|10726.7|10724.7|10729.2|10727.2|10718.7|10716.7|89
1614859800000|2021-03-04 12:10:00|10727.2|10725.2|10733.2|10731.2|10733.2|10731.2|10725.2|10723.2|117
1614860100000|2021-03-04 12:15:00|10733.7|10731.7|10739.2|10737.2|10741.2|10739.2|10733.7|10731.7|177
1614860400000|2021-03-04 12:20:00|10738.2|10736.2|10738.7|10736.7|10739.2|10737.2|10733.7|10731.7|146
1614860700000|2021-03-04 12:25:00|10738.2|10736.2|10737.2|10735.2|10738.7|10736.7|10734.2|10732.2|77
1614861000000|2021-03-04 12:30:00|10737.7|10735.7|10725.7|10723.7|10738.2|10736.2|10725.7|10723.7|160
1614861300000|2021-03-04 12:35:00|10726.2|10724.2|10732.7|10730.7|10734.7|10732.7|10726.2|10724.2|97
1614861600000|2021-03-04 12:40:00|10733.2|10731.2|10735.7|10733.7|10737.2|10735.2|10733.2|10731.2|105
1614861900000|2021-03-04 12:45:00|10736.2|10734.2|10732.9|10730.9|10738.7|10736.7|10731.2|10729.2|118
1614862200000|2021-03-04 12:50:00|10733.4|10731.4|10735.4|10733.4|10736.4|10734.4|10731.4|10729.4|68
1614862500000|2021-03-04 12:55:00|10734.9|10732.9|10731.4|10729.4|10736.4|10734.4|10728.4|10726.4|93
1614862800000|2021-03-04 13:00:00|10731.9|10729.9|10728.4|10726.4|10733.4|10731.4|10728.4|10726.4|105
1614863100000|2021-03-04 13:05:00|10728.9|10726.9|10728.9|10726.9|10730.9|10728.9|10725.4|10723.4|173
1614863400000|2021-03-04 13:10:00|10728.4|10726.4|10731.9|10729.9|10734.4|10732.4|10726.4|10724.4|159
1614863700000|2021-03-04 13:15:00|10732.4|10730.4|10737.9|10735.9|10738.4|10736.4|10731.9|10729.9|131
1614864000000|2021-03-04 13:20:00|10738.4|10736.4|10740.9|10738.9|10742.4|10740.4|10735.4|10733.4|189
1614864300000|2021-03-04 13:25:00|10740.4|10738.4|10740.9|10738.9|10742.4|10740.4|10739.4|10737.4|114
1614864600000|2021-03-04 13:30:00|10741.4|10739.4|10744.4|10742.4|10750.4|10748.4|10740.9|10738.9|261
1614864900000|2021-03-04 13:35:00|10744.9|10742.9|10750.4|10748.4|10750.4|10748.4|10744.4|10742.4|180
1614865200000|2021-03-04 13:40:00|10749.9|10747.9|10749.4|10747.4|10754.4|10752.4|10748.9|10746.9|244
1614865500000|2021-03-04 13:45:00|10749.9|10747.9|10750.4|10748.4|10754.9|10752.9|10749.4|10747.4|143
1614865800000|2021-03-04 13:50:00|10750.9|10748.9|10745.9|10743.9|10750.9|10748.9|10745.4|10743.4|101
1614866100000|2021-03-04 13:55:00|10745.4|10743.4|10753.4|10751.4|10754.9|10752.9|10745.4|10743.4|165
1614866400000|2021-03-04 14:00:00|10753.9|10751.9|10740.4|10738.4|10754.4|10752.4|10737.9|10735.9|222
1614866700000|2021-03-04 14:05:00|10740.9|10738.9|10737.9|10735.9|10743.4|10741.4|10736.4|10734.4|160
1614867000000|2021-03-04 14:10:00|10738.4|10736.4|10744.4|10742.4|10747.4|10745.4|10737.9|10735.9|104
1614867300000|2021-03-04 14:15:00|10744.9|10742.9|10744.4|10742.4|10747.4|10745.4|10740.9|10738.9|88
1614867600000|2021-03-04 14:20:00|10743.9|10741.9|10752.4|10750.4|10754.4|10752.4|10741.9|10739.9|97
1614867900000|2021-03-04 14:25:00|10752.9|10750.9|10750.4|10748.4|10753.4|10751.4|10746.9|10744.9|122
1614868200000|2021-03-04 14:30:00|10751.4|10749.4|10768.9|10766.9|10770.9|10768.9|10748.9|10746.9|470
1614868500000|2021-03-04 14:35:00|10769.4|10767.4|10767.4|10765.4|10773.4|10771.4|10763.4|10761.4|621
1614868800000|2021-03-04 14:40:00|10768.4|10766.4|10762.4|10760.4|10770.9|10768.9|10761.4|10759.4|320
1614869100000|2021-03-04 14:45:00|10762.9|10760.9|10738.9|10736.9|10764.9|10762.9|10738.4|10736.4|387
1614869400000|2021-03-04 14:50:00|10738.4|10736.4|10726.9|10724.9|10739.4|10737.4|10723.4|10721.4|588
1614869700000|2021-03-04 14:55:00|10727.4|10725.4|10720.9|10718.9|10729.9|10727.9|10713.4|10711.4|322
1614870000000|2021-03-04 15:00:00|10721.9|10719.9|10712.9|10710.9|10726.9|10724.9|10712.4|10710.4|461
1614870300000|2021-03-04 15:05:00|10712.4|10710.4|10710.4|10708.4|10717.4|10715.4|10710.4|10708.4|414
1614870600000|2021-03-04 15:10:00|10710.1|10708.1|10711.6|10709.6|10713.1|10711.1|10706.6|10704.6|374
1614870900000|2021-03-04 15:15:00|10712.1|10710.1|10705.6|10703.6|10720.6|10718.6|10705.1|10703.1|582
1614871200000|2021-03-04 15:20:00|10705.1|10703.1|10721.6|10719.6|10724.6|10722.6|10703.6|10701.6|281
1614871500000|2021-03-04 15:25:00|10721.1|10719.1|10728.1|10726.1|10731.1|10729.1|10712.1|10710.1|324
1614871800000|2021-03-04 15:30:00|10729.1|10727.1|10731.6|10729.6|10736.1|10734.1|10726.1|10724.1|361
1614872100000|2021-03-04 15:35:00|10731.1|10729.1|10744.1|10742.1|10744.1|10742.1|10730.6|10728.6|233
1614872400000|2021-03-04 15:40:00|10743.6|10741.6|10746.6|10744.6|10747.1|10745.1|10735.6|10733.6|288
1614872700000|2021-03-04 15:45:00|10747.1|10745.1|10753.1|10751.1|10755.1|10753.1|10745.6|10743.6|285
1614873000000|2021-03-04 15:50:00|10752.6|10750.6|10737.6|10735.6|10757.1|10755.1|10736.1|10734.1|337
1614873300000|2021-03-04 15:55:00|10737.1|10735.1|10748.1|10746.1|10752.1|10750.1|10736.1|10734.1|344
1614873600000|2021-03-04 16:00:00|10748.6|10746.6|10749.1|10747.1|10753.6|10751.6|10744.1|10742.1|335
1614873900000|2021-03-04 16:05:00|10748.6|10746.6|10742.6|10740.6|10751.1|10749.1|10739.1|10737.1|386
1614874200000|2021-03-04 16:10:00|10743.1|10741.1|10733.1|10731.1|10746.6|10744.6|10732.1|10730.1|562
1614874500000|2021-03-04 16:15:00|10733.6|10731.6|10740.1|10738.1|10742.1|10740.1|10730.1|10728.1|511
1614874800000|2021-03-04 16:20:00|10739.1|10737.1|10748.1|10746.1|10751.1|10749.1|10739.1|10737.1|984
1614875100000|2021-03-04 16:25:00|10748.6|10746.6|10744.6|10742.6|10754.6|10752.6|10742.1|10740.1|2044
1614875400000|2021-03-04 16:30:00|10745.1|10743.1|10742.6|10740.6|10758.1|10756.1|10741.6|10739.6|1218
1614875700000|2021-03-04 16:35:00|10744.1|10742.1|10760.1|10758.1|10761.6|10759.6|10743.6|10741.6|255
1614876000000|2021-03-04 16:40:00|10759.6|10757.6|10764.1|10762.1|10767.1|10765.1|10758.1|10756.1|106
1614876300000|2021-03-04 16:45:00|10763.6|10761.6|10764.6|10762.6|10767.1|10765.1|10762.6|10760.6|124
1614876600000|2021-03-04 16:50:00|10765.1|10763.1|10765.1|10763.1|10767.1|10765.1|10762.6|10760.6|64
1614876900000|2021-03-04 16:55:00|10764.6|10762.6|10763.6|10761.6|10768.1|10766.1|10762.1|10760.1|101
1614877200000|2021-03-04 17:00:00|10764.1|10762.1|10772.1|10770.1|10773.1|10771.1|10764.1|10762.1|175
1614877500000|2021-03-04 17:05:00|10771.6|10769.6|10773.6|10771.6|10773.6|10771.6|10765.6|10763.6|336
1614877800000|2021-03-04 17:10:00|10773.1|10771.1|10757.1|10755.1|10773.1|10771.1|10752.6|10750.6|56
1614878100000|2021-03-04 17:15:00|10757.6|10755.6|10759.6|10757.6|10771.6|10769.6|10755.1|10753.1|101
1614878400000|2021-03-04 17:20:00|10760.1|10758.1|10740.1|10738.1|10766.6|10764.6|10737.1|10735.1|157
1614878700000|2021-03-04 17:25:00|10739.6|10737.6|10738.6|10736.6|10740.6|10738.6|10724.6|10722.6|72
1614879000000|2021-03-04 17:30:00|10738.1|10736.1|10722.6|10720.6|10738.6|10736.6|10719.1|10717.1|86
1614879300000|2021-03-04 17:35:00|10722.1|10720.1|10740.6|10738.6|10741.6|10739.6|10719.1|10717.1|77
1614879600000|2021-03-04 17:40:00|10740.1|10738.1|10734.6|10732.6|10745.6|10743.6|10730.6|10728.6|70
1614879900000|2021-03-04 17:45:00|10734.1|10732.1|10721.6|10719.6|10734.6|10732.6|10719.1|10717.1|101
1614880200000|2021-03-04 17:50:00|10721.1|10719.1|10701.1|10699.1|10727.6|10725.6|10700.6|10698.6|149
1614880500000|2021-03-04 17:55:00|10700.6|10698.6|10699.1|10697.1|10702.1|10700.1|10689.6|10687.6|102
1614880800000|2021-03-04 18:00:00|10698.1|10696.1|10713.6|10711.6|10713.6|10711.6|10694.1|10692.1|59
1614881100000|2021-03-04 18:05:00|10713.1|10711.1|10697.1|10695.1|10713.6|10711.6|10693.1|10691.1|31
1614881400000|2021-03-04 18:10:00|10696.6|10694.6|10687.6|10685.6|10696.6|10694.6|10686.6|10684.6|100
1614881700000|2021-03-04 18:15:00|10687.1|10685.1|10693.6|10691.6|10695.6|10693.6|10681.1|10679.1|96
1614882000000|2021-03-04 18:20:00|10693.1|10691.1|10683.6|10681.6|10693.1|10691.1|10679.1|10677.1|45
1614882300000|2021-03-04 18:25:00|10683.1|10681.1|10682.1|10680.1|10683.6|10681.6|10675.6|10673.6|96
1614882600000|2021-03-04 18:30:00|10682.6|10680.6|10671.6|10669.6|10682.6|10680.6|10669.1|10667.1|60
1614882900000|2021-03-04 18:35:00|10671.1|10669.1|10675.6|10673.6|10680.6|10678.6|10668.1|10666.1|94
1614883200000|2021-03-04 18:40:00|10676.1|10674.1|10665.6|10663.6|10676.6|10674.6|10662.6|10660.6|85
1614883500000|2021-03-04 18:45:00|10665.1|10663.1|10646.1|10644.1|10666.1|10664.1|10645.6|10643.6|60
1614883800000|2021-03-04 18:50:00|10646.6|10644.6|10632.1|10630.1|10647.6|10645.6|10624.1|10622.1|144
1614884100000|2021-03-04 18:55:00|10631.6|10629.6|10625.1|10623.1|10639.1|10637.1|10624.1|10622.1|83
1614884400000|2021-03-04 19:00:00|10625.6|10623.6|10629.1|10627.1|10635.6|10633.6|10624.1|10622.1|60
1614884700000|2021-03-04 19:05:00|10630.6|10628.6|10655.6|10653.6|10656.6|10654.6|10627.6|10625.6|101
1614885000000|2021-03-04 19:10:00|10655.1|10653.1|10654.1|10652.1|10656.6|10654.6|10645.6|10643.6|61
1614885300000|2021-03-04 19:15:00|10654.6|10652.6|10663.6|10661.6|10665.1|10663.1|10649.1|10647.1|101
1614885600000|2021-03-04 19:20:00|10664.1|10662.1|10672.6|10670.6|10672.6|10670.6|10664.1|10662.1|47
1614885900000|2021-03-04 19:25:00|10672.1|10670.1|10680.1|10678.1|10683.1|10681.1|10671.6|10669.6|44
1614886200000|2021-03-04 19:30:00|10679.6|10677.6|10670.1|10668.1|10680.6|10678.6|10668.1|10666.1|29
1614886500000|2021-03-04 19:35:00|10669.6|10667.6|10666.1|10664.1|10671.1|10669.1|10658.1|10656.1|16
1614886800000|2021-03-04 19:40:00|10666.6|10664.6|10682.1|10680.1|10684.6|10682.6|10665.6|10663.6|65
1614887100000|2021-03-04 19:45:00|10681.6|10679.6|10696.1|10694.1|10701.6|10699.6|10678.6|10676.6|33
1614887400000|2021-03-04 19:50:00|10696.6|10694.6|10694.1|10692.1|10697.6|10695.6|10683.6|10681.6|62
1614887700000|2021-03-04 19:55:00|10694.6|10692.6|10694.6|10692.6|10698.1|10696.1|10691.1|10689.1|13
1614888000000|2021-03-04 20:00:00|10694.1|10692.1|10680.6|10678.6|10698.6|10696.6|10680.1|10678.1|37
1614888300000|2021-03-04 20:05:00|10681.1|10679.1|10672.6|10670.6|10686.1|10684.1|10671.6|10669.6|29
1614888600000|2021-03-04 20:10:00|10672.1|10670.1|10677.1|10675.1|10679.6|10677.6|10666.1|10664.1|70
1614888900000|2021-03-04 20:15:00|10676.6|10674.6|10673.1|10671.1|10679.1|10677.1|10665.1|10663.1|33
1614889200000|2021-03-04 20:20:00|10672.6|10670.6|10666.6|10664.6|10674.6|10672.6|10660.6|10658.6|27
1614889500000|2021-03-04 20:25:00|10666.1|10664.1|10677.6|10675.6|10679.1|10677.1|10664.6|10662.6|74
1614889800000|2021-03-04 20:30:00|10678.1|10676.1|10681.6|10679.6|10688.1|10686.1|10674.6|10672.6|18
1614890100000|2021-03-04 20:35:00|10682.1|10680.1|10675.1|10673.1|10687.1|10685.1|10670.6|10668.6|14
1614890400000|2021-03-04 20:40:00|10675.6|10673.6|10682.1|10680.1|10688.1|10686.1|10673.1|10671.1|13
1614890700000|2021-03-04 20:45:00|10682.6|10680.6|10678.1|10676.1|10690.6|10688.6|10678.1|10676.1|51
1614891000000|2021-03-04 20:50:00|10680.6|10678.6|10676.1|10674.1|10689.6|10687.6|10674.6|10672.6|68
1614891300000|2021-03-04 20:55:00|10675.1|10673.1|10691.4|10685.4|10691.8|10686.6|10659.1|10657.1|82
1614891600000|2021-03-04 21:00:00|10691.3|10685.3|10704.6|10698.6|10709.6|10703.6|10691|10685|1
1614891900000|2021-03-04 21:05:00|10705.1|10699.1|10702.1|10696.1|10710.2|10704.2|10701.1|10695.1|0
1614892200000|2021-03-04 21:10:00|10702|10696|10705|10699|10707.3|10701.3|10699.3|10693.3|0
1614892500000|2021-03-04 21:15:00|10705.1|10699.1|10704.2|10698.2|10705.8|10699.8|10704|10698|0
1614892800000|2021-03-04 21:20:00|10704.4|10698.4|10704.9|10698.9|10704.9|10698.9|10703.8|10697.8|0
1614893100000|2021-03-04 21:25:00|10705.1|10699.1|10704.9|10698.9|10705.5|10699.5|10704.2|10698.2|0
1614893400000|2021-03-04 21:30:00|10704.7|10698.7|10706.9|10700.9|10706.9|10700.9|10699.4|10693.4|0
1614893700000|2021-03-04 21:35:00|10706.8|10700.8|10707.4|10701.4|10708.7|10702.7|10704.6|10698.6|0
1614894000000|2021-03-04 21:40:00|10707.2|10701.2|10705.1|10699.1|10707.2|10701.2|10704.6|10698.6|0
1614894300000|2021-03-04 21:45:00|10705.2|10699.2|10699.4|10693.4|10705.8|10699.8|10698.4|10692.4|0
1614894600000|2021-03-04 21:50:00|10699.3|10693.3|10695.6|10689.6|10700.7|10694.7|10695.6|10689.6|0
1614894900000|2021-03-04 21:55:00|10695.5|10689.5|10695|10689|10696.8|10690.8|10693.3|10687.3|0
1614895200000|2021-03-04 22:00:00|10695.3|10689.3|10695.7|10689.7|10695.9|10689.9|10695|10689|0
1614895500000|2021-03-04 22:05:00|10695.9|10689.9|10696.1|10690.1|10696.6|10690.6|10695.7|10689.7|0
1614895800000|2021-03-04 22:10:00|10695.9|10689.9|10694.4|10688.4|10696.1|10690.1|10694|10688|0
1614896100000|2021-03-04 22:15:00|10694.6|10688.6|10695.3|10689.3|10695.5|10689.5|10694.6|10688.6|0
1614896400000|2021-03-04 22:20:00|10695.5|10689.5|10695.5|10689.5|10695.5|10689.5|10694|10688|0
1614896700000|2021-03-04 22:25:00|10695.7|10689.7|10696.1|10690.1|10696.1|10690.1|10695.7|10689.7|0
1614897000000|2021-03-04 22:30:00|10696.3|10690.3|10694.8|10688.8|10696.8|10690.8|10694.8|10688.8|0
1614897300000|2021-03-04 22:35:00|10694.4|10688.4|10695.9|10689.9|10695.9|10689.9|10694.4|10688.4|0
1614897600000|2021-03-04 22:40:00|10696.1|10690.1|10694.6|10688.6|10696.1|10690.1|10694.4|10688.4|0
1614897900000|2021-03-04 22:45:00|10695.3|10689.3|10692.9|10686.9|10695.5|10689.5|10692.6|10686.6|0
1614898200000|2021-03-04 22:50:00|10693.5|10687.5|10690.9|10684.9|10693.7|10687.7|10690.9|10684.9|0
1614898500000|2021-03-04 22:55:00|10691.1|10685.1|10691|10685|10691.7|10685.7|10690|10684|0
1614898800000|2021-03-04 23:00:00|10690.7|10684.7|10684.6|10678.6|10696.7|10690.7|10683.1|10677.1|0
1614899100000|2021-03-04 23:05:00|10684.7|10678.7|10686.9|10680.9|10691|10685|10681.5|10675.5|0
1614899400000|2021-03-04 23:10:00|10687|10681|10700.6|10694.6|10704.4|10698.4|10686.9|10680.9|0
1614899700000|2021-03-04 23:15:00|10701.1|10695.1|10690|10684|10703.1|10697.1|10690|10684|0
1614900000000|2021-03-04 23:20:00|10689.8|10683.8|10686.9|10680.9|10693.1|10687.1|10680.2|10674.2|0
1614900300000|2021-03-04 23:25:00|10686.8|10680.8|10688.3|10682.3|10688.3|10682.3|10680.7|10674.7|0
1614900600000|2021-03-04 23:30:00|10688.2|10682.2|10694.8|10688.8|10695|10689|10682.6|10676.6|0
1614900900000|2021-03-04 23:35:00|10695|10689|10687.8|10681.8|10695|10689|10686|10680|0
1614901200000|2021-03-04 23:40:00|10687.7|10681.7|10686|10680|10693.4|10687.4|10685.7|10679.7|0
1614901500000|2021-03-04 23:45:00|10685.7|10679.7|10677|10671|10685.7|10679.7|10675.7|10669.7|0
1614901800000|2021-03-04 23:50:00|10677.1|10671.1|10677.5|10671.5|10682.1|10676.1|10676.5|10670.5|0
1614902100000|2021-03-04 23:55:00|10677.6|10671.6|10674.2|10668.2|10681.1|10675.1|10673.2|10667.2|0
1614902400000|2021-03-05 00:00:00|10674|10668|10667.5|10661.5|10678.3|10672.3|10667.5|10661.5|0
1614902700000|2021-03-05 00:05:00|10667.4|10661.4|10658.5|10652.5|10671.7|10665.7|10657.2|10651.2|0
1614903000000|2021-03-05 00:10:00|10658.4|10652.4|10653.3|10647.3|10660.8|10654.8|10650|10644|0
1614903300000|2021-03-05 00:15:00|10653.4|10647.4|10639.1|10633.1|10655.6|10649.6|10634.6|10628.6|0
1614903600000|2021-03-05 00:20:00|10639.2|10633.2|10632.5|10626.5|10641.6|10635.6|10629.9|10623.9|0
1614903900000|2021-03-05 00:25:00|10632.4|10626.4|10641.6|10635.6|10641.7|10635.7|10630.1|10624.1|0
1614904200000|2021-03-05 00:30:00|10641.7|10635.7|10631.7|10625.7|10641.7|10635.7|10631.7|10625.7|0
1614904500000|2021-03-05 00:35:00|10631.8|10625.8|10631.8|10625.8|10633.1|10627.1|10629.2|10623.2|0
1614904800000|2021-03-05 00:40:00|10631.9|10625.9|10637.3|10631.3|10639|10633|10629.3|10623.3|0
1614905100000|2021-03-05 00:45:00|10636.9|10630.9|10638.2|10632.2|10638.8|10632.8|10633.4|10627.4|0
1614905400000|2021-03-05 00:50:00|10638.1|10632.1|10641.9|10635.9|10642|10636|10635.9|10629.9|0
1614905700000|2021-03-05 00:55:00|10641.5|10635.5|10635.4|10629.4|10641.5|10635.5|10633.2|10627.2|0
1614906000000|2021-03-05 01:00:00|10635.5|10629.5|10631.4|10625.4|10635.6|10629.6|10628.1|10622.1|0
1614906300000|2021-03-05 01:05:00|10631.3|10625.3|10621.1|10615.1|10631.5|10625.5|10618.4|10612.4|0
1614906600000|2021-03-05 01:10:00|10621|10615|10613.3|10607.3|10621.3|10615.3|10613.3|10607.3|0
1614906900000|2021-03-05 01:15:00|10613.4|10607.4|10625.7|10619.7|10628.3|10622.3|10613.4|10607.4|0
1614907200000|2021-03-05 01:20:00|10625.4|10619.4|10632.8|10626.8|10635.2|10629.2|10622.5|10616.5|0
1614907500000|2021-03-05 01:25:00|10632.7|10626.7|10635.7|10629.7|10638.1|10632.1|10628.1|10622.1|0
1614907800000|2021-03-05 01:30:00|10635.6|10629.6|10630.7|10624.7|10635.6|10629.6|10625.5|10619.5|0
1614908100000|2021-03-05 01:35:00|10630.6|10624.6|10647.5|10641.5|10647.7|10641.7|10629.5|10623.5|0
1614908400000|2021-03-05 01:40:00|10647.6|10641.6|10645.8|10639.8|10647.6|10641.6|10637.5|10631.5|0
1614908700000|2021-03-05 01:45:00|10645.9|10639.9|10653.1|10647.1|10653.2|10647.2|10641.1|10635.1|0
1614909000000|2021-03-05 01:50:00|10653.2|10647.2|10646.2|10640.2|10653.2|10647.2|10643.7|10637.7|0
1614909300000|2021-03-05 01:55:00|10646|10640|10638.9|10632.9|10646.2|10640.2|10638.8|10632.8|0
1614909600000|2021-03-05 02:00:00|10638.8|10632.8|10633.8|10627.8|10641.5|10635.5|10631.5|10625.5|0
1614909900000|2021-03-05 02:05:00|10633.7|10627.7|10628.5|10622.5|10638.7|10632.7|10628.4|10622.4|0
1614910200000|2021-03-05 02:10:00|10628.4|10622.4|10642.4|10636.4|10642.6|10636.6|10628.4|10622.4|0
1614910500000|2021-03-05 02:15:00|10642.5|10636.5|10642.4|10636.4|10645|10639|10639.8|10633.8|0
1614910800000|2021-03-05 02:20:00|10643.2|10637.2|10645.9|10639.9|10652.4|10646.4|10643.2|10637.2|0
1614911100000|2021-03-05 02:25:00|10646|10640|10640.9|10634.9|10648.4|10642.4|10638.4|10632.4|0
1614911400000|2021-03-05 02:30:00|10640.5|10634.5|10648.2|10642.2|10650.7|10644.7|10636|10630|0
1614911700000|2021-03-05 02:35:00|10648.1|10642.1|10648.4|10642.4|10650.9|10644.9|10643.3|10637.3|0
1614912000000|2021-03-05 02:40:00|10648.5|10642.5|10648.6|10642.6|10650.9|10644.9|10646|10640|0
1614912300000|2021-03-05 02:45:00|10648.7|10642.7|10660.9|10654.9|10660.9|10654.9|10648.6|10642.6|0
1614912600000|2021-03-05 02:50:00|10661|10655|10662.3|10656.3|10663.5|10657.5|10660.8|10654.8|0
1614912900000|2021-03-05 02:55:00|10662.2|10656.2|10668.6|10662.6|10668.6|10662.6|10661.1|10655.1|0
1614913200000|2021-03-05 03:00:00|10668.5|10662.5|10668.9|10662.9|10671.4|10665.4|10665.9|10659.9|0
1614913500000|2021-03-05 03:05:00|10669|10663|10663.8|10657.8|10671.3|10665.3|10661.4|10655.4|0
1614913800000|2021-03-05 03:10:00|10663.9|10657.9|10671|10665|10671.1|10665.1|10663.8|10657.8|0
1614914100000|2021-03-05 03:15:00|10671.1|10665.1|10663.6|10657.6|10671.2|10665.2|10663.6|10657.6|0
1614914400000|2021-03-05 03:20:00|10663.7|10657.7|10666|10660|10666.2|10660.2|10663.6|10657.6|0
1614914700000|2021-03-05 03:25:00|10665.9|10659.9|10665.9|10659.9|10668.6|10662.6|10663.2|10657.2|0
1614915000000|2021-03-05 03:30:00|10665.8|10659.8|10685.2|10679.2|10685.3|10679.3|10665.7|10659.7|0
1614915300000|2021-03-05 03:35:00|10685.3|10679.3|10687.7|10681.7|10690.1|10684.1|10682.9|10676.9|0
1614915600000|2021-03-05 03:40:00|10687.3|10681.3|10685.1|10679.1|10687.8|10681.8|10680.5|10674.5|0
1614915900000|2021-03-05 03:45:00|10685.2|10679.2|10682.9|10676.9|10692.4|10686.4|10682.9|10676.9|0
1614916200000|2021-03-05 03:50:00|10683.3|10677.3|10694.9|10688.9|10697.2|10691.2|10682.9|10676.9|0
1614916500000|2021-03-05 03:55:00|10694.8|10688.8|10701.9|10695.9|10702|10696|10693.6|10687.6|0
1614916800000|2021-03-05 04:00:00|10702|10696|10689.9|10683.9|10702|10696|10689.9|10683.9|0
1614917100000|2021-03-05 04:05:00|10690|10684|10692.4|10686.4|10694.8|10688.8|10690|10684|0
1614917400000|2021-03-05 04:10:00|10692.5|10686.5|10690.3|10684.3|10695.1|10689.1|10690.1|10684.1|0
1614917700000|2021-03-05 04:15:00|10690.2|10684.2|10688|10682|10690.5|10684.5|10685.6|10679.6|0
1614918000000|2021-03-05 04:20:00|10687.2|10681.2|10692.8|10686.8|10693|10687|10685.7|10679.7|0
1614918300000|2021-03-05 04:25:00|10692.9|10686.9|10697.5|10691.5|10700.1|10694.1|10692.8|10686.8|0
1614918600000|2021-03-05 04:30:00|10697.9|10691.9|10694.8|10688.8|10702.3|10696.3|10694.7|10688.7|0
1614918900000|2021-03-05 04:35:00|10694.7|10688.7|10695.8|10689.8|10697.2|10691.2|10694.6|10688.6|0
1614919200000|2021-03-05 04:40:00|10695.4|10689.4|10689.9|10683.9|10697|10691|10689.8|10683.8|0
1614919500000|2021-03-05 04:45:00|10689.7|10683.7|10692.2|10686.2|10694.6|10688.6|10687.5|10681.5|0
1614919800000|2021-03-05 04:50:00|10692.3|10686.3|10687.3|10681.3|10694.8|10688.8|10687.2|10681.2|0
1614920100000|2021-03-05 04:55:00|10687.4|10681.4|10675.8|10669.8|10687.4|10681.4|10674.7|10668.7|0
1614920400000|2021-03-05 05:00:00|10675.4|10669.4|10682.4|10676.4|10686.7|10680.7|10674.7|10668.7|0
1614920700000|2021-03-05 05:05:00|10682.8|10676.8|10681.9|10675.9|10684.7|10678.7|10672.4|10666.4|0
1614921000000|2021-03-05 05:10:00|10681.5|10675.5|10677|10671|10681.9|10675.9|10674.5|10668.5|0
1614921300000|2021-03-05 05:15:00|10676.9|10670.9|10677.3|10671.3|10679.6|10673.6|10673.5|10667.5|0
1614921600000|2021-03-05 05:20:00|10677.2|10671.2|10679.8|10673.8|10679.8|10673.8|10674.7|10668.7|0
1614921900000|2021-03-05 05:25:00|10679.7|10673.7|10674.8|10668.8|10682.1|10676.1|10674.7|10668.7|0
1614922200000|2021-03-05 05:30:00|10674.9|10668.9|10687.6|10681.6|10688.8|10682.8|10672.5|10666.5|0
1614922500000|2021-03-05 05:35:00|10687.7|10681.7|10694.5|10688.5|10695.7|10689.7|10686.3|10680.3|0
1614922800000|2021-03-05 05:40:00|10694.9|10688.9|10699.7|10693.7|10699.8|10693.8|10694.9|10688.9|0
1614923100000|2021-03-05 05:45:00|10699.8|10693.8|10703.6|10697.6|10704.8|10698.8|10697.3|10691.3|0
1614923400000|2021-03-05 05:50:00|10704|10698|10709.9|10703.9|10709.9|10703.9|10702.4|10696.4|0
1614923700000|2021-03-05 05:55:00|10709.8|10703.8|10709.8|10703.8|10714.4|10708.4|10707.3|10701.3|0
1614924000000|2021-03-05 06:00:00|10710.6|10704.6|10709.2|10703.2|10714.2|10708.2|10706.9|10700.9|0
1614924300000|2021-03-05 06:05:00|10709.3|10703.3|10704.2|10698.2|10714.1|10708.1|10701.7|10695.7|0
1614924600000|2021-03-05 06:10:00|10704.3|10698.3|10699.6|10693.6|10706.6|10700.6|10697|10691|0
1614924900000|2021-03-05 06:15:00|10699.7|10693.7|10703.3|10697.3|10704.7|10698.7|10699.6|10693.6|0
1614925200000|2021-03-05 06:20:00|10703.4|10697.4|10692.5|10686.5|10704.6|10698.6|10692.4|10686.4|0
1614925500000|2021-03-05 06:25:00|10692.6|10686.6|10699.3|10693.3|10699.5|10693.5|10692.5|10686.5|0
1614925800000|2021-03-05 06:30:00|10699.2|10693.2|10699|10693|10699.3|10693.3|10696.7|10690.7|0
1614926100000|2021-03-05 06:35:00|10698.6|10692.6|10694.2|10688.2|10699|10693|10691.5|10685.5|0
1614926400000|2021-03-05 06:40:00|10694.1|10688.1|10698.6|10692.6|10699.2|10693.2|10694.1|10688.1|0
1614926700000|2021-03-05 06:45:00|10697.9|10691.9|10692.2|10686.2|10697.9|10691.9|10692.1|10686.1|0
1614927000000|2021-03-05 06:50:00|10692.4|10686.4|10697|10691|10699.4|10693.4|10692.4|10686.4|0
1614927300000|2021-03-05 06:55:00|10697.1|10691.1|10704.1|10698.1|10704.2|10698.2|10696.9|10690.9|0
1614927600000|2021-03-05 07:00:00|10696.6|10694.6|10696.1|10694.1|10708.6|10706.6|10695.1|10693.1|143
1614927900000|2021-03-05 07:05:00|10696.6|10694.6|10681.6|10679.6|10698.1|10696.1|10680.1|10678.1|126
1614928200000|2021-03-05 07:10:00|10681.1|10679.1|10675.6|10673.6|10681.6|10679.6|10675.1|10673.1|70
1614928500000|2021-03-05 07:15:00|10676.1|10674.1|10673.1|10671.1|10679.1|10677.1|10670.1|10668.1|73
1614928800000|2021-03-05 07:20:00|10673.6|10671.6|10671.6|10669.6|10673.6|10671.6|10668.6|10666.6|68
1614929100000|2021-03-05 07:25:00|10671.1|10669.1|10670.6|10668.6|10673.6|10671.6|10668.6|10666.6|34
1614929400000|2021-03-05 07:30:00|10670.1|10668.1|10668.1|10666.1|10671.6|10669.6|10667.6|10665.6|20
1614929700000|2021-03-05 07:35:00|10669.1|10667.1|10668.1|10666.1|10670.1|10668.1|10666.6|10664.6|16
1614930000000|2021-03-05 07:40:00|10667.6|10665.6|10662.6|10660.6|10668.6|10666.6|10662.6|10660.6|33
1614930300000|2021-03-05 07:45:00|10663.1|10661.1|10662.1|10660.1|10663.1|10661.1|10659.1|10657.1|33
1614930600000|2021-03-05 07:50:00|10661.6|10659.6|10665.6|10663.6|10665.6|10663.6|10658.1|10656.1|41
1614930900000|2021-03-05 07:55:00|10665.1|10663.1|10661.6|10659.6|10670.6|10668.6|10659.6|10657.6|135
1614931200000|2021-03-05 08:00:00|10664.1|10662.1|10658.1|10656.1|10667.6|10665.6|10651.6|10649.6|1458
1614931500000|2021-03-05 08:05:00|10657.6|10655.6|10644.6|10642.6|10664.1|10662.1|10635.6|10633.6|1393
1614931800000|2021-03-05 08:10:00|10644.1|10642.1|10650.1|10648.1|10659.6|10657.6|10642.1|10640.1|531
1614932100000|2021-03-05 08:15:00|10649.6|10647.6|10658.6|10656.6|10665.6|10663.6|10642.6|10640.6|592
1614932400000|2021-03-05 08:20:00|10658.1|10656.1|10641.1|10639.1|10658.6|10656.6|10640.1|10638.1|471
1614932700000|2021-03-05 08:25:00|10640.6|10638.6|10669.6|10667.6|10669.6|10667.6|10629.6|10627.6|489
1614933000000|2021-03-05 08:30:00|10669.1|10667.1|10646.1|10644.1|10669.1|10667.1|10641.1|10639.1|528
1614933300000|2021-03-05 08:35:00|10645.6|10643.6|10646.1|10644.1|10655.6|10653.6|10636.6|10634.6|465
1614933600000|2021-03-05 08:40:00|10647|10645|10664.5|10662.5|10665|10663|10642.5|10640.5|341
1614933900000|2021-03-05 08:45:00|10665|10663|10673.5|10671.5|10675.5|10673.5|10657|10655|359
1614934200000|2021-03-05 08:50:00|10673|10671|10678.5|10676.5|10685|10683|10668|10666|330
1614934500000|2021-03-05 08:55:00|10678|10676|10677|10675|10688.5|10686.5|10674|10672|248
1614934800000|2021-03-05 09:00:00|10676.5|10674.5|10682|10680|10684|10682|10667|10665|388
1614935100000|2021-03-05 09:05:00|10682.5|10680.5|10677.5|10675.5|10690|10688|10677.5|10675.5|291
1614935400000|2021-03-05 09:10:00|10678|10676|10644.5|10642.5|10678.5|10676.5|10644|10642|356
1614935700000|2021-03-05 09:15:00|10644|10642|10651.5|10649.5|10653|10651|10642|10640|237
1614936000000|2021-03-05 09:20:00|10652|10650|10660|10658|10662|10660|10648.5|10646.5|174
1614936300000|2021-03-05 09:25:00|10660.5|10658.5|10647.5|10645.5|10664.5|10662.5|10647.5|10645.5|276
1614936600000|2021-03-05 09:30:00|10648|10646|10655.5|10653.5|10656|10654|10640|10638|396
1614936900000|2021-03-05 09:35:00|10656|10654|10662|10660|10663.5|10661.5|10652.5|10650.5|162
1614937200000|2021-03-05 09:40:00|10661.5|10659.5|10659|10657|10661.5|10659.5|10653|10651|97
1614937500000|2021-03-05 09:45:00|10659.5|10657.5|10665.5|10663.5|10666|10664|10655|10653|117
1614937800000|2021-03-05 09:50:00|10665|10663|10666.5|10664.5|10670|10668|10662.5|10660.5|115
1614938100000|2021-03-05 09:55:00|10666|10664|10658.5|10656.5|10666.5|10664.5|10656|10654|143
1614938400000|2021-03-05 10:00:00|10659|10657|10660.5|10658.5|10663|10661|10652.5|10650.5|109
1614938700000|2021-03-05 10:05:00|10660|10658|10664|10662|10666.5|10664.5|10657.5|10655.5|138
1614939000000|2021-03-05 10:10:00|10663.5|10661.5|10670|10668|10672|10670|10662|10660|95
1614939300000|2021-03-05 10:15:00|10671.5|10669.5|10672.5|10670.5|10678|10676|10671|10669|125
1614939600000|2021-03-05 10:20:00|10672|10670|10669|10667|10674.5|10672.5|10666.5|10664.5|87
1614939900000|2021-03-05 10:25:00|10668.5|10666.5|10674.5|10672.5|10674.5|10672.5|10664.5|10662.5|140
1614940200000|2021-03-05 10:30:00|10675|10673|10678.5|10676.5|10679|10677|10670|10668|124
1614940500000|2021-03-05 10:35:00|10678|10676|10681|10679|10682|10680|10677|10675|129
1614940800000|2021-03-05 10:40:00|10680.5|10678.5|10677|10675|10684|10682|10676.5|10674.5|93
1614941100000|2021-03-05 10:45:00|10676|10674|10677|10675|10677.5|10675.5|10673|10671|96
1614941400000|2021-03-05 10:50:00|10677.5|10675.5|10677|10675|10681|10679|10675.5|10673.5|106
1614941700000|2021-03-05 10:55:00|10677.5|10675.5|10678.5|10676.5|10683|10681|10676|10674|117
1614942000000|2021-03-05 11:00:00|10678|10676|10684.5|10682.5|10686|10684|10678|10676|198
1614942300000|2021-03-05 11:05:00|10684|10682|10683|10681|10685.5|10683.5|10680|10678|93
1614942600000|2021-03-05 11:10:00|10682.5|10680.5|10685.5|10683.5|10687.5|10685.5|10682|10680|87
1614942900000|2021-03-05 11:15:00|10685|10683|10682.5|10680.5|10687.5|10685.5|10680.5|10678.5|72
1614943200000|2021-03-05 11:20:00|10683|10681|10685|10683|10685.5|10683.5|10681|10679|72
1614943500000|2021-03-05 11:25:00|10685.5|10683.5|10691|10689|10691|10689|10682|10680|110
1614943800000|2021-03-05 11:30:00|10691.5|10689.5|10691.5|10689.5|10693|10691|10690|10688|123
1614944100000|2021-03-05 11:35:00|10691|10689|10691.5|10689.5|10694|10692|10689.5|10687.5|149
1614944400000|2021-03-05 11:40:00|10692|10690|10688.5|10686.5|10693|10691|10687|10685|88
1614944700000|2021-03-05 11:45:00|10689|10687|10687.5|10685.5|10693|10691|10686|10684|103
1614945000000|2021-03-05 11:50:00|10688|10686|10691.5|10689.5|10693|10691|10687|10685|66
1614945300000|2021-03-05 11:55:00|10691|10689|10679.5|10677.5|10691.5|10689.5|10679.5|10677.5|103
1614945600000|2021-03-05 12:00:00|10679|10677|10679.5|10677.5|10684|10682|10678.5|10676.5|85
1614945900000|2021-03-05 12:05:00|10680|10678|10677|10675|10683.5|10681.5|10677|10675|91
1614946200000|2021-03-05 12:10:00|10677.5|10675.5|10674.5|10672.5|10678.5|10676.5|10673|10671|69
1614946500000|2021-03-05 12:15:00|10675|10673|10670|10668|10675|10673|10669.5|10667.5|68
1614946800000|2021-03-05 12:20:00|10670.5|10668.5|10676.5|10674.5|10676.5|10674.5|10668.5|10666.5|187
1614947100000|2021-03-05 12:25:00|10677.5|10675.5|10679.5|10677.5|10680|10678|10672.5|10670.5|400
1614947400000|2021-03-05 12:30:00|10680|10678|10677.5|10675.5|10684|10682|10677|10675|103
1614947700000|2021-03-05 12:35:00|10677|10675|10670|10668|10678|10676|10669|10667|141
1614948000000|2021-03-05 12:40:00|10670.3|10668.3|10662.8|10660.8|10670.3|10668.3|10660.3|10658.3|167
1614948300000|2021-03-05 12:45:00|10662.3|10660.3|10647.3|10645.3|10662.3|10660.3|10647.3|10645.3|182
1614948600000|2021-03-05 12:50:00|10647.8|10645.8|10654.8|10652.8|10660.8|10658.8|10646.3|10644.3|327
1614948900000|2021-03-05 12:55:00|10654.3|10652.3|10655.8|10653.8|10659.3|10657.3|10654.3|10652.3|83
1614949200000|2021-03-05 13:00:00|10656.3|10654.3|10654.3|10652.3|10657.3|10655.3|10652.3|10650.3|261
1614949500000|2021-03-05 13:05:00|10653.8|10651.8|10649.3|10647.3|10653.8|10651.8|10645.8|10643.8|219
1614949800000|2021-03-05 13:10:00|10648.3|10646.3|10642.3|10640.3|10648.8|10646.8|10642.3|10640.3|264
1614950100000|2021-03-05 13:15:00|10643.3|10641.3|10636.3|10634.3|10643.8|10641.8|10636.3|10634.3|292
1614950400000|2021-03-05 13:20:00|10636.8|10634.8|10643.3|10641.3|10644.3|10642.3|10636.8|10634.8|168
1614950700000|2021-03-05 13:25:00|10642.8|10640.8|10651.8|10649.8|10651.8|10649.8|10641.3|10639.3|178
1614951000000|2021-03-05 13:30:00|10651.3|10649.3|10631.3|10629.3|10651.3|10649.3|10622.3|10620.3|832
1614951300000|2021-03-05 13:35:00|10630.8|10628.8|10637.3|10635.3|10643.3|10641.3|10628.8|10626.8|344
1614951600000|2021-03-05 13:40:00|10636.3|10634.3|10658.3|10656.3|10663.3|10661.3|10633.3|10631.3|450
1614951900000|2021-03-05 13:45:00|10657.8|10655.8|10667.3|10665.3|10667.3|10665.3|10656.8|10654.8|566
1614952200000|2021-03-05 13:50:00|10666.3|10664.3|10673.8|10671.8|10676.3|10674.3|10662.3|10660.3|365
1614952500000|2021-03-05 13:55:00|10674.3|10672.3|10661.3|10659.3|10677.8|10675.8|10661.3|10659.3|331
1614952800000|2021-03-05 14:00:00|10660.8|10658.8|10661.8|10659.8|10676.3|10674.3|10660.8|10658.8|469
1614953100000|2021-03-05 14:05:00|10662.3|10660.3|10678.3|10676.3|10678.3|10676.3|10661.8|10659.8|401
1614953400000|2021-03-05 14:10:00|10677.8|10675.8|10678.3|10676.3|10680.3|10678.3|10671.3|10669.3|241
1614953700000|2021-03-05 14:15:00|10679.3|10677.3|10678.3|10676.3|10688.3|10686.3|10675.8|10673.8|283
1614954000000|2021-03-05 14:20:00|10678.8|10676.8|10671.3|10669.3|10685.3|10683.3|10670.3|10668.3|270
1614954300000|2021-03-05 14:25:00|10671.8|10669.8|10668.3|10666.3|10674.3|10672.3|10667.3|10665.3|215
1614954600000|2021-03-05 14:30:00|10667.8|10665.8|10651.8|10649.8|10670.3|10668.3|10651.3|10649.3|750
1614954900000|2021-03-05 14:35:00|10651.3|10649.3|10638.3|10636.3|10656.8|10654.8|10636.8|10634.8|869
1614955200000|2021-03-05 14:40:00|10637.8|10635.8|10642.8|10640.8|10648.8|10646.8|10635.8|10633.8|387
1614955500000|2021-03-05 14:45:00|10643.3|10641.3|10646.8|10644.8|10661.3|10659.3|10642.3|10640.3|563
1614955800000|2021-03-05 14:50:00|10646.3|10644.3|10642.8|10640.8|10653.3|10651.3|10638.3|10636.3|505
1614956100000|2021-03-05 14:55:00|10643.3|10641.3|10636.3|10634.3|10646.3|10644.3|10626.3|10624.3|596
1614956400000|2021-03-05 15:00:00|10635.3|10633.3|10647.3|10645.3|10648.3|10646.3|10629.3|10627.3|402
1614956700000|2021-03-05 15:05:00|10647.8|10645.8|10657.3|10655.3|10665.3|10663.3|10646.3|10644.3|465
1614957000000|2021-03-05 15:10:00|10656.8|10654.8|10637.8|10635.8|10665.8|10663.8|10636.8|10634.8|536
1614957300000|2021-03-05 15:15:00|10638.3|10636.3|10624.8|10622.8|10639.8|10637.8|10621.8|10619.8|923
1614957600000|2021-03-05 15:20:00|10624.3|10622.3|10621.3|10619.3|10627.8|10625.8|10610.8|10608.8|553
1614957900000|2021-03-05 15:25:00|10620.8|10618.8|10616.8|10614.8|10637.8|10635.8|10616.8|10614.8|496
1614958200000|2021-03-05 15:30:00|10617.3|10615.3|10622.3|10620.3|10625.8|10623.8|10611.3|10609.3|573
1614958500000|2021-03-05 15:35:00|10621.8|10619.8|10618.3|10616.3|10636.8|10634.8|10612.8|10610.8|590
1614958800000|2021-03-05 15:40:00|10617.8|10615.8|10623.3|10621.3|10628.3|10626.3|10611.3|10609.3|685
1614959100000|2021-03-05 15:45:00|10622.3|10620.3|10631.3|10629.3|10635.8|10633.8|10616.8|10614.8|473
1614959400000|2021-03-05 15:50:00|10630.8|10628.8|10642.3|10640.3|10643.8|10641.8|10627.3|10625.3|427
1614959700000|2021-03-05 15:55:00|10641.8|10639.8|10636.3|10634.3|10650.8|10648.8|10635.8|10633.8|383
1614960000000|2021-03-05 16:00:00|10636.8|10634.8|10637.3|10635.3|10644.3|10642.3|10626.3|10624.3|471
1614960300000|2021-03-05 16:05:00|10637.8|10635.8|10630.8|10628.8|10643.3|10641.3|10628.8|10626.8|339
1614960600000|2021-03-05 16:10:00|10630.3|10628.3|10633.8|10631.8|10637.8|10635.8|10629.8|10627.8|798
1614960900000|2021-03-05 16:15:00|10633.3|10631.3|10636.8|10634.8|10648.3|10646.3|10632.8|10630.8|1675
1614961200000|2021-03-05 16:20:00|10635.8|10633.8|10620.8|10618.8|10640.3|10638.3|10620.3|10618.3|1214
1614961500000|2021-03-05 16:25:00|10621.8|10619.8|10599.8|10597.8|10623.8|10621.8|10579.3|10577.3|3281
1614961800000|2021-03-05 16:30:00|10598.8|10596.8|10595.8|10593.8|10612.8|10610.8|10595.8|10593.8|1951
1614962100000|2021-03-05 16:35:00|10596.3|10594.3|10614.8|10612.8|10621.3|10619.3|10594.8|10592.8|883
1614962400000|2021-03-05 16:40:00|10614.3|10612.3|10624.3|10622.3|10624.3|10622.3|10599.8|10597.8|495
1614962700000|2021-03-05 16:45:00|10623.8|10621.8|10615.3|10613.3|10625.8|10623.8|10611.8|10609.8|116
1614963000000|2021-03-05 16:50:00|10614.8|10612.8|10613.3|10611.3|10620.3|10618.3|10608.8|10606.8|348
1614963300000|2021-03-05 16:55:00|10613.8|10611.8|10635.3|10633.3|10638.8|10636.8|10610.3|10608.3|107
1614963600000|2021-03-05 17:00:00|10634.8|10632.8|10640.3|10638.3|10642.8|10640.8|10629.3|10627.3|86
1614963900000|2021-03-05 17:05:00|10639.8|10637.8|10637.3|10635.3|10644.3|10642.3|10635.3|10633.3|77
1614964200000|2021-03-05 17:10:00|10637.8|10635.8|10642.8|10640.8|10646.3|10644.3|10636.8|10634.8|48
1614964500000|2021-03-05 17:15:00|10642.3|10640.3|10650.3|10648.3|10652.3|10650.3|10640.3|10638.3|68
1614964800000|2021-03-05 17:20:00|10649.8|10647.8|10664.3|10662.3|10665.3|10663.3|10648.3|10646.3|72
1614965100000|2021-03-05 17:25:00|10663.8|10661.8|10669.3|10667.3|10671.3|10669.3|10662.8|10660.8|53
1614965400000|2021-03-05 17:30:00|10669.8|10667.8|10673.3|10671.3|10676.8|10674.8|10667.3|10665.3|47
1614965700000|2021-03-05 17:35:00|10671.3|10669.3|10678.8|10676.8|10680.3|10678.3|10665.3|10663.3|52
1614966000000|2021-03-05 17:40:00|10679.3|10677.3|10687.8|10685.8|10689.3|10687.3|10674.3|10672.3|69
1614966300000|2021-03-05 17:45:00|10687.3|10685.3|10686.3|10684.3|10691.8|10689.8|10683.8|10681.8|42
1614966600000|2021-03-05 17:50:00|10685.8|10683.8|10681.3|10679.3|10687.3|10685.3|10678.3|10676.3|73
1614966900000|2021-03-05 17:55:00|10680.8|10678.8|10685.3|10683.3|10688.8|10686.8|10680.3|10678.3|43
1614967200000|2021-03-05 18:00:00|10684.8|10682.8|10674.8|10672.8|10693.8|10691.8|10673.8|10671.8|49
1614967500000|2021-03-05 18:05:00|10674.3|10672.3|10689.3|10687.3|10691.3|10689.3|10674.3|10672.3|40
1614967800000|2021-03-05 18:10:00|10689.8|10687.8|10687.3|10685.3|10690.8|10688.8|10683.3|10681.3|70
1614968100000|2021-03-05 18:15:00|10688.3|10686.3|10701.8|10699.8|10701.8|10699.8|10686.3|10684.3|70
1614968400000|2021-03-05 18:20:00|10701.3|10699.3|10701.8|10699.8|10703.3|10701.3|10694.8|10692.8|41
1614968700000|2021-03-05 18:25:00|10701.3|10699.3|10702.8|10700.8|10703.3|10701.3|10694.3|10692.3|14
1614969000000|2021-03-05 18:30:00|10702.3|10700.3|10703.3|10701.3|10705.3|10703.3|10694.8|10692.8|104
1614969300000|2021-03-05 18:35:00|10703.8|10701.8|10708.3|10706.3|10711.3|10709.3|10700.3|10698.3|44
1614969600000|2021-03-05 18:40:00|10708.8|10706.8|10711.3|10709.3|10719.8|10717.8|10708.8|10706.8|161
1614969900000|2021-03-05 18:45:00|10711.8|10709.8|10715.3|10713.3|10717.8|10715.8|10711.3|10709.3|21
1614970200000|2021-03-05 18:50:00|10714.8|10712.8|10707.3|10705.3|10719.8|10717.8|10706.8|10704.8|33
1614970500000|2021-03-05 18:55:00|10707.8|10705.8|10711.3|10709.3|10711.3|10709.3|10705.8|10703.8|45
1614970800000|2021-03-05 19:00:00|10712.3|10710.3|10709.3|10707.3|10716.3|10714.3|10707.3|10705.3|64
1614971100000|2021-03-05 19:05:00|10708.8|10706.8|10707.3|10705.3|10709.3|10707.3|10702.3|10700.3|83
1614971400000|2021-03-05 19:10:00|10706.8|10704.8|10712.8|10710.8|10714.3|10712.3|10704.3|10702.3|76
1614971700000|2021-03-05 19:15:00|10712.3|10710.3|10706.3|10704.3|10715.8|10713.8|10702.3|10700.3|37
1614972000000|2021-03-05 19:20:00|10706.8|10704.8|10708.8|10706.8|10710.8|10708.8|10701.3|10699.3|21
1614972300000|2021-03-05 19:25:00|10709.8|10707.8|10717.8|10715.8|10720.3|10718.3|10708.3|10706.3|50
1614972600000|2021-03-05 19:30:00|10717.3|10715.3|10724.8|10722.8|10725.8|10723.8|10717.3|10715.3|50
1614972900000|2021-03-05 19:35:00|10724.3|10722.3|10728.3|10726.3|10729.3|10727.3|10724.3|10722.3|57
1614973200000|2021-03-05 19:40:00|10728.8|10726.8|10722.8|10720.8|10730.3|10728.3|10720.3|10718.3|25
1614973500000|2021-03-05 19:45:00|10723.3|10721.3|10725.8|10723.8|10726.3|10724.3|10719.3|10717.3|9
1614973800000|2021-03-05 19:50:00|10725.3|10723.3|10729.3|10727.3|10729.8|10727.8|10724.8|10722.8|2
1614974100000|2021-03-05 19:55:00|10728.8|10726.8|10736.3|10734.3|10739.3|10737.3|10728.8|10726.8|80
1614974400000|2021-03-05 20:00:00|10736.8|10734.8|10741.3|10739.3|10742.3|10740.3|10735.8|10733.8|35
1614974700000|2021-03-05 20:05:00|10740.8|10738.8|10735.3|10733.3|10742.8|10740.8|10734.8|10732.8|5
1614975000000|2021-03-05 20:10:00|10735.8|10733.8|10736.8|10734.8|10737.3|10735.3|10731.3|10729.3|16
1614975300000|2021-03-05 20:15:00|10737.3|10735.3|10738.3|10736.3|10744.8|10742.8|10732.3|10730.3|39
1614975600000|2021-03-05 20:20:00|10737.8|10735.8|10742.3|10740.3|10743.8|10741.8|10735.8|10733.8|43
1614975900000|2021-03-05 20:25:00|10741.8|10739.8|10740.3|10738.3|10746.3|10744.3|10736.8|10734.8|37
1614976200000|2021-03-05 20:30:00|10740.8|10738.8|10742.8|10740.8|10744.3|10742.3|10736.3|10734.3|46
1614976500000|2021-03-05 20:35:00|10743.3|10741.3|10754.8|10752.8|10755.3|10753.3|10743.3|10741.3|39
1614976800000|2021-03-05 20:40:00|10755.3|10753.3|10753.3|10751.3|10755.3|10753.3|10745.8|10743.8|62
1614977100000|2021-03-05 20:45:00|10753.8|10751.8|10760.3|10758.3|10760.3|10758.3|10747.8|10745.8|63
1614977400000|2021-03-05 20:50:00|10759.3|10757.3|10762.3|10760.3|10768.8|10766.8|10757.3|10755.3|89
1614977700000|2021-03-05 20:55:00|10762.8|10760.8|10765.2|10759.2|10767.9|10763.8|10756.3|10754.3|89
1614978000000|2021-03-05 21:00:00|10767.2|10761.2|10772.2|10766.2|10777.9|10771.9|10766.1|10760.1|0
1614978300000|2021-03-05 21:05:00|10772.1|10766.1|10773.7|10767.7|10773.7|10767.7|10766|10760|0
1614978600000|2021-03-05 21:10:00|10773.2|10767.2|10768.4|10762.4|10774.3|10768.3|10767.3|10761.3|0
1614978900000|2021-03-05 21:15:00|10768.5|10762.5|10768.5|10762.5|10768.9|10762.9|10766.5|10760.5|0
1614979200000|2021-03-05 21:20:00|10767.4|10761.4|10772.5|10766.5|10772.5|10766.5|10767.4|10761.4|0
1614979500000|2021-03-05 21:25:00|10772.3|10766.3|10773.2|10767.2|10773.2|10767.2|10772.1|10766.1|0
1614979800000|2021-03-05 21:30:00|10773|10767|10771.2|10765.2|10773|10767|10764.3|10758.3|0
1614980100000|2021-03-05 21:35:00|10770.5|10764.5|10765.6|10759.6|10770.5|10764.5|10764.3|10758.3|0
1614980400000|2021-03-05 21:40:00|10766|10760|10771.9|10765.9|10771.9|10765.9|10765.5|10759.5|0
1614980700000|2021-03-05 21:45:00|10772|10766|10768|10762|10772.4|10766.4|10768|10762|0
1614981000000|2021-03-05 21:50:00|10767.5|10761.5|10769.4|10763.4|10771.4|10765.4|10767.5|10761.5|0
1614981300000|2021-03-05 21:55:00|10769.3|10763.3|10773.9|10767.9|10774.9|10768.9|10767.8|10761.8|0
1615158000000|2021-03-07 23:00:00|10817.1|10811.1|10828.3|10822.3|10829.8|10823.8|10810.7|10804.7|0
1615158300000|2021-03-07 23:05:00|10828.7|10822.7|10818.9|10812.9|10830.3|10824.3|10818.3|10812.3|0
1615158600000|2021-03-07 23:10:00|10819.4|10813.4|10815.7|10809.7|10825.5|10819.5|10815.7|10809.7|0
1615158900000|2021-03-07 23:15:00|10815.6|10809.6|10810.5|10804.5|10822.9|10816.9|10807.7|10801.7|0
1615159200000|2021-03-07 23:20:00|10810.6|10804.6|10813.6|10807.6|10817.5|10811.5|10809.5|10803.5|0
1615159500000|2021-03-07 23:25:00|10813.1|10807.1|10811.8|10805.8|10815.4|10809.4|10810.3|10804.3|0
1615159800000|2021-03-07 23:30:00|10811.9|10805.9|10808.5|10802.5|10819.8|10813.8|10805.2|10799.2|0
1615160100000|2021-03-07 23:35:00|10808.4|10802.4|10804.3|10798.3|10808.4|10802.4|10803.6|10797.6|0
1615160400000|2021-03-07 23:40:00|10803.9|10797.9|10805.2|10799.2|10809.3|10803.3|10801|10795|0
1615160700000|2021-03-07 23:45:00|10805.4|10799.4|10796.2|10790.2|10805.4|10799.4|10795.2|10789.2|0
1615161000000|2021-03-07 23:50:00|10795.9|10789.9|10791.8|10785.8|10798.5|10792.5|10789|10783|0
1615161300000|2021-03-07 23:55:00|10791.9|10785.9|10795.7|10789.7|10799.3|10793.3|10791.9|10785.9|0
1615161600000|2021-03-08 00:00:00|10795.9|10789.9|10789|10783|10795.9|10789.9|10785.7|10779.7|0
1615161900000|2021-03-08 00:05:00|10788.5|10782.5|10783.4|10777.4|10789|10783|10782.1|10776.1|0
1615162200000|2021-03-08 00:10:00|10783.3|10777.3|10768.8|10762.8|10786.5|10780.5|10766.5|10760.5|0
1615162500000|2021-03-08 00:15:00|10769|10763|10759.6|10753.6|10775.7|10769.7|10754.9|10748.9|0
1615162800000|2021-03-08 00:20:00|10759.7|10753.7|10765|10759|10767.4|10761.4|10759.7|10753.7|0
1615163100000|2021-03-08 00:25:00|10764.9|10758.9|10760.2|10754.2|10765.1|10759.1|10757.8|10751.8|0
1615163400000|2021-03-08 00:30:00|10760.1|10754.1|10760.5|10754.5|10763|10757|10755.3|10749.3|0
1615163700000|2021-03-08 00:35:00|10760.4|10754.4|10761.9|10755.9|10763|10757|10758|10752|0
1615164000000|2021-03-08 00:40:00|10761.5|10755.5|10768.1|10762.1|10768.3|10762.3|10760.8|10754.8|0
1615164300000|2021-03-08 00:45:00|10768.2|10762.2|10775.4|10769.4|10777.8|10771.8|10768|10762|0
1615164600000|2021-03-08 00:50:00|10775.5|10769.5|10772.7|10766.7|10777.8|10771.8|10767.9|10761.9|0
1615164900000|2021-03-08 00:55:00|10771.9|10765.9|10772.8|10766.8|10776.6|10770.6|10770.5|10764.5|0
1615165200000|2021-03-08 01:00:00|10772|10766|10772.6|10766.6|10782.3|10776.3|10770.4|10764.4|0
1615165500000|2021-03-08 01:05:00|10772.7|10766.7|10779.4|10773.4|10781.9|10775.9|10772.6|10766.6|0
1615165800000|2021-03-08 01:10:00|10779.5|10773.5|10779.8|10773.8|10784.7|10778.7|10778.2|10772.2|0
1615166100000|2021-03-08 01:15:00|10779.7|10773.7|10760.2|10754.2|10779.8|10773.8|10760.1|10754.1|0
1615166400000|2021-03-08 01:20:00|10760.1|10754.1|10759.8|10753.8|10762.6|10756.6|10757.4|10751.4|0
1615166700000|2021-03-08 01:25:00|10759.9|10753.9|10762.6|10756.6|10762.8|10756.8|10757.3|10751.3|0
1615167000000|2021-03-08 01:30:00|10762.7|10756.7|10767.7|10761.7|10767.8|10761.8|10760.3|10754.3|0
1615167300000|2021-03-08 01:35:00|10767.6|10761.6|10762.8|10756.8|10770.1|10764.1|10760.4|10754.4|0
1615167600000|2021-03-08 01:40:00|10762.9|10756.9|10763.9|10757.9|10765.1|10759.1|10757.9|10751.9|0
1615167900000|2021-03-08 01:45:00|10763.5|10757.5|10770.1|10764.1|10772.6|10766.6|10762.8|10756.8|0
1615168200000|2021-03-08 01:50:00|10770|10764|10768|10762|10770.2|10764.2|10765.3|10759.3|0
1615168500000|2021-03-08 01:55:00|10768.1|10762.1|10768|10762|10772.8|10766.8|10765.7|10759.7|0
1615168800000|2021-03-08 02:00:00|10768.4|10762.4|10769.4|10763.4|10770.5|10764.5|10765.4|10759.4|0
1615169100000|2021-03-08 02:05:00|10769|10763|10770.5|10764.5|10770.6|10764.6|10765.9|10759.9|0
1615169400000|2021-03-08 02:10:00|10770.6|10764.6|10760.4|10754.4|10770.6|10764.6|10757.9|10751.9|0
1615169700000|2021-03-08 02:15:00|10760.3|10754.3|10750.7|10744.7|10760.3|10754.3|10750.6|10744.6|0
1615170000000|2021-03-08 02:20:00|10750.8|10744.8|10738.2|10732.2|10750.9|10744.9|10738.1|10732.1|0
1615170300000|2021-03-08 02:25:00|10738.1|10732.1|10735.8|10729.8|10740.8|10734.8|10734.5|10728.5|0
1615170600000|2021-03-08 02:30:00|10735.7|10729.7|10739|10733|10739|10733|10730.9|10724.9|0
1615170900000|2021-03-08 02:35:00|10738.9|10732.9|10733|10727|10738.9|10732.9|10729.4|10723.4|0
1615171200000|2021-03-08 02:40:00|10732.9|10726.9|10730.6|10724.6|10735.4|10729.4|10729.5|10723.5|0
1615171500000|2021-03-08 02:45:00|10730.5|10724.5|10725.3|10719.3|10730.5|10724.5|10718|10712|0
1615171800000|2021-03-08 02:50:00|10724.9|10718.9|10730.9|10724.9|10733.3|10727.3|10724.2|10718.2|0
1615172100000|2021-03-08 02:55:00|10730.8|10724.8|10735.7|10729.7|10735.7|10729.7|10729.7|10723.7|0
1615172400000|2021-03-08 03:00:00|10735.6|10729.6|10732.9|10726.9|10738.1|10732.1|10727.9|10721.9|0
1615172700000|2021-03-08 03:05:00|10733|10727|10727.9|10721.9|10737.8|10731.8|10727.8|10721.8|0
1615173000000|2021-03-08 03:10:00|10727.8|10721.8|10724.2|10718.2|10729.1|10723.1|10722.9|10716.9|0
1615173300000|2021-03-08 03:15:00|10723.9|10717.9|10723.5|10717.5|10730.5|10724.5|10723|10717|0
1615173600000|2021-03-08 03:20:00|10724.6|10718.6|10723.3|10717.3|10725.7|10719.7|10718.1|10712.1|0
1615173900000|2021-03-08 03:25:00|10723.2|10717.2|10718.4|10712.4|10725.9|10719.9|10718.4|10712.4|0
1615174200000|2021-03-08 03:30:00|10718.8|10712.8|10718.7|10712.7|10720.9|10714.9|10713.6|10707.6|0
1615174500000|2021-03-08 03:35:00|10718.6|10712.6|10726.1|10720.1|10726.2|10720.2|10718.6|10712.6|0
1615174800000|2021-03-08 03:40:00|10726.2|10720.2|10711.4|10705.4|10728.5|10722.5|10711.4|10705.4|0
1615175100000|2021-03-08 03:45:00|10711.3|10705.3|10718.9|10712.9|10719|10713|10708.9|10702.9|0
1615175400000|2021-03-08 03:50:00|10718.1|10712.1|10723.8|10717.8|10724.1|10718.1|10716.5|10710.5|0
1615175700000|2021-03-08 03:55:00|10723.1|10717.1|10726.1|10720.1|10726.3|10720.3|10719|10713|0
1615176000000|2021-03-08 04:00:00|10725.7|10719.7|10716.5|10710.5|10726.3|10720.3|10716.4|10710.4|0
1615176300000|2021-03-08 04:05:00|10716.4|10710.4|10721.6|10715.6|10721.6|10715.6|10716.4|10710.4|0
1615176600000|2021-03-08 04:10:00|10721.5|10715.5|10721.3|10715.3|10723.8|10717.8|10716.6|10710.6|0
1615176900000|2021-03-08 04:15:00|10721.4|10715.4|10723.7|10717.7|10723.8|10717.8|10721.3|10715.3|0
1615177200000|2021-03-08 04:20:00|10723.6|10717.6|10731.1|10725.1|10731.3|10725.3|10723.6|10717.6|0
1615177500000|2021-03-08 04:25:00|10731.2|10725.2|10733.6|10727.6|10733.6|10727.6|10731.1|10725.1|0
1615177800000|2021-03-08 04:30:00|10733.5|10727.5|10729|10723|10733.5|10727.5|10726.3|10720.3|0
1615178100000|2021-03-08 04:35:00|10729.3|10723.3|10721.9|10715.9|10730.1|10724.1|10720.8|10714.8|0
1615178400000|2021-03-08 04:40:00|10721.8|10715.8|10719.1|10713.1|10722.9|10716.9|10718.1|10712.1|0
1615178700000|2021-03-08 04:45:00|10719|10713|10721.3|10715.3|10721.4|10715.4|10713.8|10707.8|0
1615179000000|2021-03-08 04:50:00|10721.4|10715.4|10718.8|10712.8|10721.4|10715.4|10718.7|10712.7|0
1615179300000|2021-03-08 04:55:00|10718.7|10712.7|10724.2|10718.2|10726.4|10720.4|10718.6|10712.6|0
1615179600000|2021-03-08 05:00:00|10724.3|10718.3|10727.4|10721.4|10727.4|10721.4|10724.2|10718.2|0
1615179900000|2021-03-08 05:05:00|10727.5|10721.5|10719.9|10713.9|10727.6|10721.6|10719.6|10713.6|0
1615180200000|2021-03-08 05:10:00|10719.8|10713.8|10717.3|10711.3|10722.1|10716.1|10714.9|10708.9|0
1615180500000|2021-03-08 05:15:00|10717.2|10711.2|10717.4|10711.4|10724.6|10718.6|10714.8|10708.8|0
1615180800000|2021-03-08 05:20:00|10717.3|10711.3|10716.6|10710.6|10722.3|10716.3|10714.9|10708.9|0
1615181100000|2021-03-08 05:25:00|10716.9|10710.9|10717.7|10711.7|10720.1|10714.1|10712.8|10706.8|0
1615181400000|2021-03-08 05:30:00|10717.6|10711.6|10713|10707|10717.6|10711.6|10708.1|10702.1|0
1615181700000|2021-03-08 05:35:00|10712.8|10706.8|10725.1|10719.1|10725.2|10719.2|10710.6|10704.6|0
1615182000000|2021-03-08 05:40:00|10725|10719|10722.7|10716.7|10725.4|10719.4|10720.3|10714.3|0
1615182300000|2021-03-08 05:45:00|10722.3|10716.3|10722.8|10716.8|10725.1|10719.1|10717.6|10711.6|0
1615182600000|2021-03-08 05:50:00|10722.9|10716.9|10720.4|10714.4|10725.5|10719.5|10718|10712|0
1615182900000|2021-03-08 05:55:00|10720.5|10714.5|10722.8|10716.8|10722.9|10716.9|10717.9|10711.9|0
1615183200000|2021-03-08 06:00:00|10722.7|10716.7|10730.5|10724.5|10731.6|10725.6|10722.7|10716.7|0
1615183500000|2021-03-08 06:05:00|10730.6|10724.6|10730.6|10724.6|10733.2|10727.2|10730.5|10724.5|0
1615183800000|2021-03-08 06:10:00|10730.7|10724.7|10727.6|10721.6|10732.6|10726.6|10725.2|10719.2|0
1615184100000|2021-03-08 06:15:00|10727.7|10721.7|10729.8|10723.8|10730.3|10724.3|10727.6|10721.6|0
1615184400000|2021-03-08 06:20:00|10729.9|10723.9|10732.5|10726.5|10732.5|10726.5|10729.7|10723.7|0
1615184700000|2021-03-08 06:25:00|10732.4|10726.4|10732.3|10726.3|10732.4|10726.4|10729.7|10723.7|0
1615185000000|2021-03-08 06:30:00|10731.9|10725.9|10732|10726|10732.6|10726.6|10729.8|10723.8|0
1615185300000|2021-03-08 06:35:00|10731.9|10725.9|10726.5|10720.5|10732|10726|10724.3|10718.3|0
1615185600000|2021-03-08 06:40:00|10726.6|10720.6|10728.9|10722.9|10731.6|10725.6|10726.4|10720.4|0
1615185900000|2021-03-08 06:45:00|10729|10723|10731.7|10725.7|10731.8|10725.8|10729|10723|0
1615186200000|2021-03-08 06:50:00|10731.8|10725.8|10729.3|10723.3|10731.9|10725.9|10729.3|10723.3|0
1615186500000|2021-03-08 06:55:00|10729.4|10723.4|10728.9|10722.9|10731.8|10725.8|10727|10721|0
1615186800000|2021-03-08 07:00:00|10717.8|10715.8|10730.8|10728.8|10732.3|10730.3|10713.3|10711.3|172
1615187100000|2021-03-08 07:05:00|10730.3|10728.3|10720.3|10718.3|10730.8|10728.8|10718.8|10716.8|139
1615187400000|2021-03-08 07:10:00|10721.3|10719.3|10717.3|10715.3|10722.3|10720.3|10714.8|10712.8|111
1615187700000|2021-03-08 07:15:00|10717.8|10715.8|10719.8|10717.8|10722.8|10720.8|10715.3|10713.3|85
1615188000000|2021-03-08 07:20:00|10719.3|10717.3|10714.3|10712.3|10720.8|10718.8|10714.3|10712.3|58
1615188300000|2021-03-08 07:25:00|10714.8|10712.8|10716.3|10714.3|10718.8|10716.8|10714.3|10712.3|29
1615188600000|2021-03-08 07:30:00|10717.3|10715.3|10715.3|10713.3|10718.3|10716.3|10714.8|10712.8|63
1615188900000|2021-03-08 07:35:00|10715.8|10713.8|10712.3|10710.3|10715.8|10713.8|10711.8|10709.8|27
1615189200000|2021-03-08 07:40:00|10712.8|10710.8|10715.8|10713.8|10715.8|10713.8|10711.8|10709.8|40
1615189500000|2021-03-08 07:45:00|10715.3|10713.3|10723.3|10721.3|10723.3|10721.3|10715.3|10713.3|56
1615189800000|2021-03-08 07:50:00|10723.8|10721.8|10720.8|10718.8|10726.8|10724.8|10720.3|10718.3|46
1615190100000|2021-03-08 07:55:00|10721.3|10719.3|10714.3|10712.3|10721.3|10719.3|10711.3|10709.3|135
1615190400000|2021-03-08 08:00:00|10716.8|10714.8|10693.3|10691.3|10716.8|10714.8|10669.3|10667.3|2298
1615190700000|2021-03-08 08:05:00|10692.8|10690.8|10675.3|10673.3|10693.8|10691.8|10672.3|10670.3|567
1615191000000|2021-03-08 08:10:00|10676.3|10674.3|10678.3|10676.3|10680.3|10678.3|10658.3|10656.3|578
1615191300000|2021-03-08 08:15:00|10679.3|10677.3|10674.3|10672.3|10693.3|10691.3|10670.8|10668.8|516
1615191600000|2021-03-08 08:20:00|10674.8|10672.8|10685.3|10683.3|10695.3|10693.3|10673.3|10671.3|577
1615191900000|2021-03-08 08:25:00|10684.8|10682.8|10703.8|10701.8|10705.3|10703.3|10681.3|10679.3|451
1615192200000|2021-03-08 08:30:00|10702.8|10700.8|10690.8|10688.8|10704.3|10702.3|10674.3|10672.3|678
1615192500000|2021-03-08 08:35:00|10690.3|10688.3|10696.3|10694.3|10697.3|10695.3|10675.8|10673.8|453
1615192800000|2021-03-08 08:40:00|10696.5|10694.5|10700.5|10698.5|10712|10710|10694.5|10692.5|513
1615193100000|2021-03-08 08:45:00|10703|10701|10709.5|10707.5|10710.5|10708.5|10701.5|10699.5|345
1615193400000|2021-03-08 08:50:00|10709|10707|10728|10726|10728|10726|10709|10707|280
1615193700000|2021-03-08 08:55:00|10729|10727|10728.5|10726.5|10730|10728|10723.5|10721.5|317
1615194000000|2021-03-08 09:00:00|10728|10726|10724|10722|10728.5|10726.5|10719|10717|269
1615194300000|2021-03-08 09:05:00|10724.5|10722.5|10716|10714|10725.5|10723.5|10706.5|10704.5|229
1615194600000|2021-03-08 09:10:00|10715.5|10713.5|10710.5|10708.5|10725|10723|10710|10708|162
1615194900000|2021-03-08 09:15:00|10711|10709|10705.5|10703.5|10711.5|10709.5|10700.5|10698.5|128
1615195200000|2021-03-08 09:20:00|10705|10703|10688.5|10686.5|10705.5|10703.5|10681.5|10679.5|343
1615195500000|2021-03-08 09:25:00|10689|10687|10692.5|10690.5|10694.5|10692.5|10686|10684|190
1615195800000|2021-03-08 09:30:00|10693|10691|10690|10688|10694|10692|10685|10683|213
1615196100000|2021-03-08 09:35:00|10689.5|10687.5|10694.5|10692.5|10699.5|10697.5|10687.5|10685.5|188
1615196400000|2021-03-08 09:40:00|10694|10692|10703|10701|10703|10701|10692|10690|155
1615196700000|2021-03-08 09:45:00|10702.5|10700.5|10697|10695|10706.5|10704.5|10692|10690|177
1615197000000|2021-03-08 09:50:00|10697.5|10695.5|10691|10689|10699|10697|10684.5|10682.5|109
1615197300000|2021-03-08 09:55:00|10691.5|10689.5|10686.5|10684.5|10693.5|10691.5|10682.5|10680.5|354
1615197600000|2021-03-08 10:00:00|10687|10685|10690.5|10688.5|10696|10694|10686.5|10684.5|143
1615197900000|2021-03-08 10:05:00|10691|10689|10696|10694|10697.5|10695.5|10690.5|10688.5|130
1615198200000|2021-03-08 10:10:00|10696.5|10694.5|10692|10690|10700.5|10698.5|10691|10689|118
1615198500000|2021-03-08 10:15:00|10692.5|10690.5|10689|10687|10695|10693|10684|10682|102
1615198800000|2021-03-08 10:20:00|10689.5|10687.5|10689|10687|10694|10692|10688|10686|232
1615199100000|2021-03-08 10:25:00|10689.5|10687.5|10695.5|10693.5|10697|10695|10689.5|10687.5|184
1615199400000|2021-03-08 10:30:00|10695|10693|10706.5|10704.5|10711.5|10709.5|10693|10691|292
1615199700000|2021-03-08 10:35:00|10707|10705|10711.5|10709.5|10714.5|10712.5|10706|10704|206
1615200000000|2021-03-08 10:40:00|10711|10709|10708.5|10706.5|10712|10710|10703|10701|229
1615200300000|2021-03-08 10:45:00|10708|10706|10707.5|10705.5|10709.5|10707.5|10702|10700|254
1615200600000|2021-03-08 10:50:00|10708|10706|10718.5|10716.5|10723|10721|10707|10705|481
1615200900000|2021-03-08 10:55:00|10719|10717|10720.5|10718.5|10725|10723|10715.5|10713.5|194
1615201200000|2021-03-08 11:00:00|10721|10719|10724.5|10722.5|10732|10730|10721|10719|211
1615201500000|2021-03-08 11:05:00|10725.5|10723.5|10732.5|10730.5|10732.5|10730.5|10725.5|10723.5|129
1615201800000|2021-03-08 11:10:00|10733|10731|10735|10733|10737|10735|10732.5|10730.5|163
1615202100000|2021-03-08 11:15:00|10736|10734|10735|10733|10738.5|10736.5|10730.5|10728.5|231
1615202400000|2021-03-08 11:20:00|10735.5|10733.5|10736|10734|10737|10735|10730.5|10728.5|179
1615202700000|2021-03-08 11:25:00|10735.5|10733.5|10723|10721|10742|10740|10722.5|10720.5|264
1615203000000|2021-03-08 11:30:00|10722|10720|10734.5|10732.5|10735.5|10733.5|10722|10720|125
1615203300000|2021-03-08 11:35:00|10735|10733|10741.5|10739.5|10742|10740|10733.5|10731.5|174
1615203600000|2021-03-08 11:40:00|10741|10739|10737.5|10735.5|10743|10741|10735|10733|175
1615203900000|2021-03-08 11:45:00|10738|10736|10748|10746|10749|10747|10738|10736|205
1615204200000|2021-03-08 11:50:00|10748.5|10746.5|10749|10747|10749.5|10747.5|10741.5|10739.5|215
1615204500000|2021-03-08 11:55:00|10749.5|10747.5|10752|10750|10752.5|10750.5|10742.5|10740.5|157
1615204800000|2021-03-08 12:00:00|10752.5|10750.5|10740.5|10738.5|10757.5|10755.5|10736|10734|194
1615205100000|2021-03-08 12:05:00|10740|10738|10745.5|10743.5|10748|10746|10739.5|10737.5|116
1615205400000|2021-03-08 12:10:00|10746|10744|10744.5|10742.5|10751|10749|10744|10742|153
1615205700000|2021-03-08 12:15:00|10745|10743|10745.5|10743.5|10748.5|10746.5|10740.5|10738.5|149
1615206000000|2021-03-08 12:20:00|10746|10744|10739.5|10737.5|10748|10746|10735.5|10733.5|132
1615206300000|2021-03-08 12:25:00|10740|10738|10735.5|10733.5|10742|10740|10735.5|10733.5|83
1615206600000|2021-03-08 12:30:00|10735|10733|10725|10723|10736|10734|10722|10720|182
1615206900000|2021-03-08 12:35:00|10725.5|10723.5|10727|10725|10728.5|10726.5|10722|10720|77
1615207200000|2021-03-08 12:40:00|10725.1|10723.1|10718.6|10716.6|10725.6|10723.6|10718.1|10716.1|99
1615207500000|2021-03-08 12:45:00|10719.1|10717.1|10725.6|10723.6|10728.1|10726.1|10715.1|10713.1|81
1615207800000|2021-03-08 12:50:00|10726.1|10724.1|10728.1|10726.1|10730.1|10728.1|10723.1|10721.1|97
1615208100000|2021-03-08 12:55:00|10728.6|10726.6|10733.6|10731.6|10734.1|10732.1|10728.1|10726.1|91
1615208400000|2021-03-08 13:00:00|10734.1|10732.1|10741.6|10739.6|10741.6|10739.6|10729.1|10727.1|216
1615208700000|2021-03-08 13:05:00|10742.1|10740.1|10745.6|10743.6|10748.1|10746.1|10740.1|10738.1|121
1615209000000|2021-03-08 13:10:00|10746.1|10744.1|10749.1|10747.1|10751.1|10749.1|10745.6|10743.6|196
1615209300000|2021-03-08 13:15:00|10749.6|10747.6|10751.1|10749.1|10752.1|10750.1|10746.6|10744.6|232
1615209600000|2021-03-08 13:20:00|10751.6|10749.6|10752.6|10750.6|10756.1|10754.1|10748.1|10746.1|176
1615209900000|2021-03-08 13:25:00|10752.1|10750.1|10753.6|10751.6|10754.1|10752.1|10749.1|10747.1|146
1615210200000|2021-03-08 13:30:00|10754.1|10752.1|10751.6|10749.6|10754.1|10752.1|10749.1|10747.1|151
1615210500000|2021-03-08 13:35:00|10751.1|10749.1|10748.6|10746.6|10752.1|10750.1|10743.6|10741.6|149
1615210800000|2021-03-08 13:40:00|10749.1|10747.1|10743.6|10741.6|10752.1|10750.1|10743.1|10741.1|119
1615211100000|2021-03-08 13:45:00|10744.1|10742.1|10749.6|10747.6|10753.1|10751.1|10740.1|10738.1|144
1615211400000|2021-03-08 13:50:00|10750.1|10748.1|10755.6|10753.6|10755.6|10753.6|10749.1|10747.1|177
1615211700000|2021-03-08 13:55:00|10755.1|10753.1|10764.1|10762.1|10766.1|10764.1|10755.1|10753.1|447
1615212000000|2021-03-08 14:00:00|10764.6|10762.6|10761.6|10759.6|10768.1|10766.1|10760.6|10758.6|170
1615212300000|2021-03-08 14:05:00|10762.1|10760.1|10767.1|10765.1|10769.1|10767.1|10760.1|10758.1|226
1615212600000|2021-03-08 14:10:00|10766.1|10764.1|10769.1|10767.1|10770.1|10768.1|10765.1|10763.1|257
1615212900000|2021-03-08 14:15:00|10769.6|10767.6|10767.6|10765.6|10772.6|10770.6|10765.1|10763.1|197
1615213200000|2021-03-08 14:20:00|10767.1|10765.1|10763.6|10761.6|10769.1|10767.1|10761.1|10759.1|151
1615213500000|2021-03-08 14:25:00|10764.1|10762.1|10763.6|10761.6|10768.1|10766.1|10762.1|10760.1|311
1615213800000|2021-03-08 14:30:00|10764.1|10762.1|10755.1|10753.1|10764.1|10762.1|10748.6|10746.6|522
1615214100000|2021-03-08 14:35:00|10754.6|10752.6|10778.6|10776.6|10779.1|10777.1|10751.6|10749.6|485
1615214400000|2021-03-08 14:40:00|10778.1|10776.1|10782.1|10780.1|10785.1|10783.1|10777.6|10775.6|432
1615214700000|2021-03-08 14:45:00|10782.6|10780.6|10770.1|10768.1|10787.1|10785.1|10769.1|10767.1|693
1615215000000|2021-03-08 14:50:00|10770.6|10768.6|10784.1|10782.1|10786.6|10784.6|10770.1|10768.1|384
1615215300000|2021-03-08 14:55:00|10784.6|10782.6|10779.6|10777.6|10794.6|10792.6|10773.1|10771.1|500
1615215600000|2021-03-08 15:00:00|10780.6|10778.6|10782.1|10780.1|10789.1|10787.1|10775.1|10773.1|398
1615215900000|2021-03-08 15:05:00|10781.1|10779.1|10801.1|10799.1|10801.6|10799.6|10781.1|10779.1|468
1615216200000|2021-03-08 15:10:00|10800|10798|10803.5|10801.5|10806.5|10804.5|10795.5|10793.5|398
1615216500000|2021-03-08 15:15:00|10804|10802|10814|10812|10814|10812|10797|10795|523
1615216800000|2021-03-08 15:20:00|10814.5|10812.5|10805.5|10803.5|10822|10820|10803|10801|482
1615217100000|2021-03-08 15:25:00|10806|10804|10819|10817|10821|10819|10806|10804|413
1615217400000|2021-03-08 15:30:00|10819.5|10817.5|10829|10827|10829|10827|10816|10814|325
1615217700000|2021-03-08 15:35:00|10828.5|10826.5|10826|10824|10835|10833|10821|10819|461
1615218000000|2021-03-08 15:40:00|10825|10823|10833.5|10831.5|10834.5|10832.5|10824|10822|439
1615218300000|2021-03-08 15:45:00|10834|10832|10823.5|10821.5|10840|10838|10821|10819|368
1615218600000|2021-03-08 15:50:00|10824|10822|10821.5|10819.5|10832.5|10830.5|10819|10817|448
1615218900000|2021-03-08 15:55:00|10821|10819|10819.5|10817.5|10830|10828|10817.5|10815.5|499
1615219200000|2021-03-08 16:00:00|10818.5|10816.5|10819.5|10817.5|10828|10826|10818.5|10816.5|374
1615219500000|2021-03-08 16:05:00|10819|10817|10817.5|10815.5|10825|10823|10815|10813|395
1615219800000|2021-03-08 16:10:00|10818|10816|10815|10813|10820|10818|10812|10810|373
1615220100000|2021-03-08 16:15:00|10815.5|10813.5|10824|10822|10826.5|10824.5|10814.5|10812.5|553
1615220400000|2021-03-08 16:20:00|10824.5|10822.5|10845|10843|10847.5|10845.5|10824.5|10822.5|795
1615220700000|2021-03-08 16:25:00|10844.5|10842.5|10834|10832|10846|10844|10831|10829|1866
1615221000000|2021-03-08 16:30:00|10833|10831|10832|10830|10837|10835|10823|10821|1376
1615221300000|2021-03-08 16:35:00|10831|10829|10829|10827|10832|10830|10822|10820|210
1615221600000|2021-03-08 16:40:00|10829.5|10827.5|10823|10821|10837|10835|10823|10821|132
1615221900000|2021-03-08 16:45:00|10822.5|10820.5|10826|10824|10827|10825|10820|10818|149
1615222200000|2021-03-08 16:50:00|10825.5|10823.5|10826.5|10824.5|10829.5|10827.5|10819.5|10817.5|114
1615222500000|2021-03-08 16:55:00|10826|10824|10823.5|10821.5|10833.5|10831.5|10821.5|10819.5|72
1615222800000|2021-03-08 17:00:00|10823|10821|10818.5|10816.5|10831|10829|10817.5|10815.5|132
1615223100000|2021-03-08 17:05:00|10818|10816|10820|10818|10825|10823|10814.5|10812.5|113
1615223400000|2021-03-08 17:10:00|10820.5|10818.5|10814|10812|10821.5|10819.5|10813.5|10811.5|51
1615223700000|2021-03-08 17:15:00|10813.5|10811.5|10816.5|10814.5|10822.5|10820.5|10810.5|10808.5|53
1615224000000|2021-03-08 17:20:00|10815.5|10813.5|10825.5|10823.5|10826|10824|10815.5|10813.5|30
1615224300000|2021-03-08 17:25:00|10826|10824|10832|10830|10833|10831|10825|10823|29
1615224600000|2021-03-08 17:30:00|10832.5|10830.5|10830.5|10828.5|10836|10834|10827.5|10825.5|38
1615224900000|2021-03-08 17:35:00|10831|10829|10828.5|10826.5|10834|10832|10828|10826|27
1615225200000|2021-03-08 17:40:00|10828|10826|10828.5|10826.5|10833.5|10831.5|10827|10825|23
1615225500000|2021-03-08 17:45:00|10829|10827|10835.5|10833.5|10838|10836|10828.5|10826.5|46
1615225800000|2021-03-08 17:50:00|10836|10834|10831|10829|10839|10837|10831|10829|18
1615226100000|2021-03-08 17:55:00|10831.5|10829.5|10827.5|10825.5|10831.5|10829.5|10826.5|10824.5|25
1615226400000|2021-03-08 18:00:00|10828|10826|10831|10829|10832|10830|10828|10826|18
1615226700000|2021-03-08 18:05:00|10832|10830|10829.5|10827.5|10832|10830|10828.5|10826.5|10
1615227000000|2021-03-08 18:10:00|10830|10828|10830|10828|10832|10830|10824.5|10822.5|22
1615227300000|2021-03-08 18:15:00|10829.5|10827.5|10831|10829|10833|10831|10829.5|10827.5|15
1615227600000|2021-03-08 18:20:00|10831.5|10829.5|10834|10832|10834|10832|10830.5|10828.5|30
1615227900000|2021-03-08 18:25:00|10835|10833|10836|10834|10836|10834|10830.5|10828.5|95
1615228200000|2021-03-08 18:30:00|10837|10835|10832.5|10830.5|10838|10836|10829.5|10827.5|69
1615228500000|2021-03-08 18:35:00|10833|10831|10834.5|10832.5|10837.5|10835.5|10832|10830|51
1615228800000|2021-03-08 18:40:00|10834|10832|10830.5|10828.5|10835.5|10833.5|10829.5|10827.5|17
1615229100000|2021-03-08 18:45:00|10830|10828|10819.5|10817.5|10832|10830|10816.5|10814.5|28
1615229400000|2021-03-08 18:50:00|10820|10818|10812|10810|10820|10818|10808|10806|36
1615229700000|2021-03-08 18:55:00|10811.5|10809.5|10804.5|10802.5|10812.5|10810.5|10803.5|10801.5|22
1615230000000|2021-03-08 19:00:00|10804|10802|10808|10806|10808|10806|10803|10801|22
1615230300000|2021-03-08 19:05:00|10807.5|10805.5|10816|10814|10818|10816|10805.5|10803.5|39
1615230600000|2021-03-08 19:10:00|10815.5|10813.5|10817.5|10815.5|10819.5|10817.5|10813.5|10811.5|16
1615230900000|2021-03-08 19:15:00|10818|10816|10816|10814|10820|10818|10813.5|10811.5|29
1615231200000|2021-03-08 19:20:00|10815.5|10813.5|10817.5|10815.5|10819|10817|10814.5|10812.5|40
1615231500000|2021-03-08 19:25:00|10816|10814|10818.5|10816.5|10821|10819|10816|10814|21
1615231800000|2021-03-08 19:30:00|10819|10817|10815.5|10813.5|10820|10818|10815.5|10813.5|10
1615232100000|2021-03-08 19:35:00|10816|10814|10811.5|10809.5|10817.5|10815.5|10811|10809|15
1615232400000|2021-03-08 19:40:00|10811|10809|10796.5|10794.5|10812.5|10810.5|10796.5|10794.5|41
1615232700000|2021-03-08 19:45:00|10797|10795|10794|10792|10798|10796|10792.5|10790.5|27
1615233000000|2021-03-08 19:50:00|10793.5|10791.5|10791.5|10789.5|10794.5|10792.5|10787.5|10785.5|63
1615233300000|2021-03-08 19:55:00|10791|10789|10795|10793|10795.5|10793.5|10791|10789|26
1615233600000|2021-03-08 20:00:00|10793.5|10791.5|10778.5|10776.5|10793.5|10791.5|10777|10775|155
1615233900000|2021-03-08 20:05:00|10778|10776|10775.5|10773.5|10779|10777|10773.5|10771.5|55
1615234200000|2021-03-08 20:10:00|10776|10774|10776|10774|10776.5|10774.5|10770.5|10768.5|41
1615234500000|2021-03-08 20:15:00|10776.5|10774.5|10763.5|10761.5|10776.5|10774.5|10760.5|10758.5|62
1615234800000|2021-03-08 20:20:00|10764|10762|10768.5|10766.5|10770|10768|10762|10760|68
1615235100000|2021-03-08 20:25:00|10769|10767|10768.5|10766.5|10770.5|10768.5|10767|10765|45
1615235400000|2021-03-08 20:30:00|10769|10767|10770.5|10768.5|10775|10773|10767|10765|44
1615235700000|2021-03-08 20:35:00|10771|10769|10773.5|10771.5|10775.5|10773.5|10770.5|10768.5|31
1615236000000|2021-03-08 20:40:00|10774|10772|10776|10774|10778|10776|10771|10769|49
1615236300000|2021-03-08 20:45:00|10776.5|10774.5|10773.5|10771.5|10778.5|10776.5|10769|10767|33
1615236600000|2021-03-08 20:50:00|10774|10772|10773|10771|10776|10774|10767.5|10765.5|26
1615236900000|2021-03-08 20:55:00|10772|10770|10768.8|10762.8|10772.5|10770.5|10765.5|10760.2|64
1615237200000|2021-03-08 21:00:00|10768.7|10762.7|10779.4|10773.4|10786.7|10780.7|10768.5|10762.5|0
1615237500000|2021-03-08 21:05:00|10779.3|10773.3|10783.6|10777.6|10784.3|10778.3|10774.2|10768.2|0
1615237800000|2021-03-08 21:10:00|10783.7|10777.7|10793.3|10787.3|10798.1|10792.1|10783.6|10777.6|0
1615238100000|2021-03-08 21:15:00|10793.2|10787.2|10791.8|10785.8|10793.9|10787.9|10790.9|10784.9|0
1615238400000|2021-03-08 21:20:00|10792.1|10786.1|10793.8|10787.8|10794.2|10788.2|10791.6|10785.6|0
1615238700000|2021-03-08 21:25:00|10794.2|10788.2|10793.6|10787.6|10794.2|10788.2|10793.6|10787.6|0
1615239000000|2021-03-08 21:30:00|10793.5|10787.5|10797.8|10791.8|10800.1|10794.1|10791.7|10785.7|0
1615239300000|2021-03-08 21:35:00|10797.7|10791.7|10799.4|10793.4|10802.5|10796.5|10796.7|10790.7|0
1615239600000|2021-03-08 21:40:00|10799.3|10793.3|10791.5|10785.5|10799.9|10793.9|10791.5|10785.5|0
1615239900000|2021-03-08 21:45:00|10791.6|10785.6|10796.4|10790.4|10797.1|10791.1|10791.5|10785.5|0
1615240200000|2021-03-08 21:50:00|10796.5|10790.5|10794.1|10788.1|10797.6|10791.6|10791.3|10785.3|0
1615240500000|2021-03-08 21:55:00|10794.4|10788.4|10793|10787|10796.9|10790.9|10792.3|10786.3|0
1615240800000|2021-03-08 22:00:00|10793.5|10787.5|10793.7|10787.7|10794.1|10788.1|10793.5|10787.5|0
1615241100000|2021-03-08 22:05:00|10793.9|10787.9|10793.7|10787.7|10793.9|10787.9|10793.2|10787.2|0
1615241400000|2021-03-08 22:10:00|10793.9|10787.9|10793.7|10787.7|10794.5|10788.5|10793.5|10787.5|0
1615241700000|2021-03-08 22:15:00|10793.1|10787.1|10793.7|10787.7|10793.7|10787.7|10792.6|10786.6|0
1615242000000|2021-03-08 22:20:00|10793.9|10787.9|10794.3|10788.3|10794.3|10788.3|10793.7|10787.7|0
1615242300000|2021-03-08 22:25:00|10794.6|10788.6|10795.4|10789.4|10795.8|10789.8|10794.6|10788.6|0
1615242600000|2021-03-08 22:30:00|10795|10789|10794.8|10788.8|10795.4|10789.4|10793.7|10787.7|0
1615242900000|2021-03-08 22:35:00|10794.3|10788.3|10793.3|10787.3|10794.3|10788.3|10793.1|10787.1|0
1615243200000|2021-03-08 22:40:00|10794.1|10788.1|10794.3|10788.3|10794.6|10788.6|10793.5|10787.5|0
1615243500000|2021-03-08 22:45:00|10793.9|10787.9|10793.7|10787.7|10794.8|10788.8|10793.5|10787.5|0
1615243800000|2021-03-08 22:50:00|10793.9|10787.9|10794.8|10788.8|10794.8|10788.8|10793.9|10787.9|0
1615244100000|2021-03-08 22:55:00|10795.6|10789.6|10795.6|10789.6|10796.5|10790.5|10794.6|10788.6|0
1615244400000|2021-03-08 23:00:00|10796.5|10790.5|10805.2|10799.2|10805.5|10799.5|10795.1|10789.1|0
1615244700000|2021-03-08 23:05:00|10805.1|10799.1|10804.7|10798.7|10805.2|10799.2|10801.9|10795.9|0
1615245000000|2021-03-08 23:10:00|10804.8|10798.8|10808.5|10802.5|10809|10803|10804|10798|0
1615245300000|2021-03-08 23:15:00|10808.3|10802.3|10819.3|10813.3|10822.1|10816.1|10808|10802|0
1615245600000|2021-03-08 23:20:00|10819.4|10813.4|10817.8|10811.8|10822.9|10816.9|10816.6|10810.6|0
1615245900000|2021-03-08 23:25:00|10817.9|10811.9|10818.3|10812.3|10819.3|10813.3|10816.6|10810.6|0
1615246200000|2021-03-08 23:30:00|10818.4|10812.4|10817.3|10811.3|10820.6|10814.6|10815.8|10809.8|0
1615246500000|2021-03-08 23:35:00|10817.2|10811.2|10823.1|10817.1|10823.4|10817.4|10816|10810|0
1615246800000|2021-03-08 23:40:00|10823.2|10817.2|10821.1|10815.1|10824.7|10818.7|10819.6|10813.6|0
1615247100000|2021-03-08 23:45:00|10821|10815|10820.8|10814.8|10823.6|10817.6|10818.5|10812.5|0
1615247400000|2021-03-08 23:50:00|10820.6|10814.6|10817.9|10811.9|10820.8|10814.8|10812.3|10806.3|0
1615247700000|2021-03-08 23:55:00|10818|10812|10814.9|10808.9|10823|10817|10814.6|10808.6|0
1615248000000|2021-03-09 00:00:00|10815.1|10809.1|10814.1|10808.1|10818.5|10812.5|10811.3|10805.3|0
1615248300000|2021-03-09 00:05:00|10814|10808|10816.2|10810.2|10817.5|10811.5|10807.4|10801.4|0
1615248600000|2021-03-09 00:10:00|10816.3|10810.3|10814.5|10808.5|10825.1|10819.1|10813.7|10807.7|0
1615248900000|2021-03-09 00:15:00|10814.6|10808.6|10786.7|10780.7|10815.5|10809.5|10781.9|10775.9|0
1615249200000|2021-03-09 00:20:00|10786.8|10780.8|10786.3|10780.3|10789|10783|10784|10778|0
1615249500000|2021-03-09 00:25:00|10786.4|10780.4|10783.7|10777.7|10788.8|10782.8|10781.5|10775.5|0
1615249800000|2021-03-09 00:30:00|10783.4|10777.4|10779.4|10773.4|10786.4|10780.4|10778.9|10772.9|0
1615250100000|2021-03-09 00:35:00|10779.3|10773.3|10776.4|10770.4|10781.7|10775.7|10773.9|10767.9|0
1615250400000|2021-03-09 00:40:00|10776.5|10770.5|10781.3|10775.3|10783.7|10777.7|10776.3|10770.3|0
1615250700000|2021-03-09 00:45:00|10781.1|10775.1|10784|10778|10788.7|10782.7|10778.8|10772.8|0
1615251000000|2021-03-09 00:50:00|10784.1|10778.1|10784|10778|10785.3|10779.3|10779.3|10773.3|0
1615251300000|2021-03-09 00:55:00|10783.9|10777.9|10784|10778|10785.4|10779.4|10781.4|10775.4|0
1615251600000|2021-03-09 01:00:00|10784.1|10778.1|10796.5|10790.5|10796.5|10790.5|10778.9|10772.9|0
1615251900000|2021-03-09 01:05:00|10796.4|10790.4|10804.9|10798.9|10806.1|10800.1|10796.3|10790.3|0
1615252200000|2021-03-09 01:10:00|10804.5|10798.5|10800.2|10794.2|10807.2|10801.2|10800.1|10794.1|0
1615252500000|2021-03-09 01:15:00|10800.3|10794.3|10795.4|10789.4|10802.7|10796.7|10795.3|10789.3|0
1615252800000|2021-03-09 01:20:00|10795.5|10789.5|10792.5|10786.5|10797.7|10791.7|10790.1|10784.1|0
1615253100000|2021-03-09 01:25:00|10792.6|10786.6|10785|10779|10792.6|10786.6|10782.7|10776.7|0
1615253400000|2021-03-09 01:30:00|10785.1|10779.1|10773.2|10767.2|10787.6|10781.6|10773.1|10767.1|0
1615253700000|2021-03-09 01:35:00|10773.1|10767.1|10768|10762|10778|10772|10766.9|10760.9|0
1615254000000|2021-03-09 01:40:00|10768.1|10762.1|10763.5|10757.5|10770.5|10764.5|10763.4|10757.4|0
1615254300000|2021-03-09 01:45:00|10763.4|10757.4|10765.4|10759.4|10773.1|10767.1|10763.4|10757.4|0
1615254600000|2021-03-09 01:50:00|10765.5|10759.5|10771.7|10765.7|10773|10767|10765.4|10759.4|0
1615254900000|2021-03-09 01:55:00|10772.1|10766.1|10765.7|10759.7|10773|10767|10763.2|10757.2|0
1615255200000|2021-03-09 02:00:00|10765.6|10759.6|10784.6|10778.6|10784.6|10778.6|10765.6|10759.6|0
1615255500000|2021-03-09 02:05:00|10784.5|10778.5|10790|10784|10790|10784|10782.2|10776.2|0
1615255800000|2021-03-09 02:10:00|10790.2|10784.2|10794.7|10788.7|10794.9|10788.9|10787.6|10781.6|0
1615256100000|2021-03-09 02:15:00|10794.8|10788.8|10798.9|10792.9|10801.7|10795.7|10794.8|10788.8|0
1615256400000|2021-03-09 02:20:00|10799|10793|10789.6|10783.6|10799.1|10793.1|10789.4|10783.4|0
1615256700000|2021-03-09 02:25:00|10789.5|10783.5|10787.6|10781.6|10792.3|10786.3|10785.2|10779.2|0
1615257000000|2021-03-09 02:30:00|10787.7|10781.7|10785.4|10779.4|10795|10789|10782.8|10776.8|0
1615257300000|2021-03-09 02:35:00|10785.3|10779.3|10783.2|10777.2|10787.8|10781.8|10780.8|10774.8|0
1615257600000|2021-03-09 02:40:00|10783.1|10777.1|10790.3|10784.3|10790.4|10784.4|10773.3|10767.3|0
1615257900000|2021-03-09 02:45:00|10790.5|10784.5|10792.8|10786.8|10795.3|10789.3|10785.4|10779.4|0
1615258200000|2021-03-09 02:50:00|10792.7|10786.7|10797.7|10791.7|10797.8|10791.8|10792.7|10786.7|0
1615258500000|2021-03-09 02:55:00|10797.6|10791.6|10800|10794|10800.2|10794.2|10795.2|10789.2|0
1615258800000|2021-03-09 03:00:00|10799.6|10793.6|10795.6|10789.6|10802.6|10796.6|10795.4|10789.4|0
1615259100000|2021-03-09 03:05:00|10795.5|10789.5|10803|10797|10803|10797|10795.5|10789.5|0
1615259400000|2021-03-09 03:10:00|10802.9|10796.9|10809.9|10803.9|10809.9|10803.9|10802.9|10796.9|0
1615259700000|2021-03-09 03:15:00|10809.8|10803.8|10808.6|10802.6|10809.8|10803.8|10804.9|10798.9|0
1615260000000|2021-03-09 03:20:00|10809|10803|10807.4|10801.4|10812.2|10806.2|10804.9|10798.9|0
1615260300000|2021-03-09 03:25:00|10807.5|10801.5|10812.2|10806.2|10812.3|10806.3|10807.2|10801.2|0
1615260600000|2021-03-09 03:30:00|10812.1|10806.1|10814.6|10808.6|10814.6|10808.6|10807.4|10801.4|0
1615260900000|2021-03-09 03:35:00|10815.4|10809.4|10814.4|10808.4|10819.4|10813.4|10814.4|10808.4|0
1615261200000|2021-03-09 03:40:00|10814.5|10808.5|10812.2|10806.2|10817.1|10811.1|10812.1|10806.1|0
1615261500000|2021-03-09 03:45:00|10812.3|10806.3|10808.9|10802.9|10814.7|10808.7|10807.6|10801.6|0
1615261800000|2021-03-09 03:50:00|10808.5|10802.5|10811.6|10805.6|10815.2|10809.2|10807.8|10801.8|0
1615262100000|2021-03-09 03:55:00|10811.7|10805.7|10811.9|10805.9|10811.9|10805.9|10809.2|10803.2|0
1615262400000|2021-03-09 04:00:00|10812|10806|10818.9|10812.9|10819|10813|10812|10806|0
1615262700000|2021-03-09 04:05:00|10818.8|10812.8|10814.2|10808.2|10819.1|10813.1|10814.2|10808.2|0
1615263000000|2021-03-09 04:10:00|10814.3|10808.3|10806.2|10800.2|10814.5|10808.5|10806.2|10800.2|0
1615263300000|2021-03-09 04:15:00|10806.3|10800.3|10801.6|10795.6|10806.3|10800.3|10799.2|10793.2|0
1615263600000|2021-03-09 04:20:00|10801.5|10795.5|10799.3|10793.3|10801.6|10795.6|10799.1|10793.1|0
1615263900000|2021-03-09 04:25:00|10799.2|10793.2|10797.5|10791.5|10799.3|10793.3|10794.5|10788.5|0
1615264200000|2021-03-09 04:30:00|10797.4|10791.4|10801.8|10795.8|10802.1|10796.1|10797.3|10791.3|0
1615264500000|2021-03-09 04:35:00|10801.7|10795.7|10799.4|10793.4|10801.8|10795.8|10799.4|10793.4|0
1615264800000|2021-03-09 04:40:00|10799.3|10793.3|10799.4|10793.4|10801.7|10795.7|10799.2|10793.2|0
1615265100000|2021-03-09 04:45:00|10799.5|10793.5|10802|10796|10802|10796|10799.3|10793.3|0
1615265400000|2021-03-09 04:50:00|10802.1|10796.1|10802|10796|10804.4|10798.4|10801.8|10795.8|0
1615265700000|2021-03-09 04:55:00|10801.9|10795.9|10804.6|10798.6|10806.9|10800.9|10799.6|10793.6|0
1615266000000|2021-03-09 05:00:00|10805|10799|10804.9|10798.9|10807.3|10801.3|10802.4|10796.4|0
1615266300000|2021-03-09 05:05:00|10804.5|10798.5|10802.3|10796.3|10807.5|10801.5|10802.1|10796.1|0
1615266600000|2021-03-09 05:10:00|10802.2|10796.2|10804.8|10798.8|10805.8|10799.8|10802.2|10796.2|0
1615266900000|2021-03-09 05:15:00|10804.9|10798.9|10799.9|10793.9|10804.9|10798.9|10799.9|10793.9|0
1615267200000|2021-03-09 05:20:00|10799.8|10793.8|10798.5|10792.5|10799.9|10793.9|10797.4|10791.4|0
1615267500000|2021-03-09 05:25:00|10798.1|10792.1|10804.5|10798.5|10804.6|10798.6|10797.3|10791.3|0
1615267800000|2021-03-09 05:30:00|10804.4|10798.4|10802.1|10796.1|10806.9|10800.9|10802|10796|0
1615268100000|2021-03-09 05:35:00|10802|10796|10801.8|10795.8|10802.1|10796.1|10799.4|10793.4|0
1615268400000|2021-03-09 05:40:00|10801.9|10795.9|10799.6|10793.6|10804.4|10798.4|10799.4|10793.4|0
1615268700000|2021-03-09 05:45:00|10799.5|10793.5|10802|10796|10804.3|10798.3|10799.4|10793.4|0
1615269000000|2021-03-09 05:50:00|10801.9|10795.9|10801.8|10795.8|10804.4|10798.4|10799.4|10793.4|0
1615269300000|2021-03-09 05:55:00|10801.7|10795.7|10801.7|10795.7|10804.3|10798.3|10801.7|10795.7|0
1615269600000|2021-03-09 06:00:00|10801.8|10795.8|10806.6|10800.6|10806.6|10800.6|10799.3|10793.3|0
1615269900000|2021-03-09 06:05:00|10806.5|10800.5|10812.4|10806.4|10812.4|10806.4|10804|10798|0
1615270200000|2021-03-09 06:10:00|10812|10806|10810.8|10804.8|10815.8|10809.8|10810.7|10804.7|0
1615270500000|2021-03-09 06:15:00|10810.7|10804.7|10803.7|10797.7|10810.8|10804.8|10803.6|10797.6|0
1615270800000|2021-03-09 06:20:00|10804.1|10798.1|10803.2|10797.2|10806.1|10800.1|10800.9|10794.9|0
1615271100000|2021-03-09 06:25:00|10803.1|10797.1|10798.1|10792.1|10803.2|10797.2|10793.6|10787.6|0
1615271400000|2021-03-09 06:30:00|10797.7|10791.7|10802.9|10796.9|10802.9|10796.9|10795.7|10789.7|0
1615271700000|2021-03-09 06:35:00|10802.8|10796.8|10800.4|10794.4|10805.2|10799.2|10800.4|10794.4|0
1615272000000|2021-03-09 06:40:00|10800.5|10794.5|10793.2|10787.2|10800.7|10794.7|10793.2|10787.2|0
1615272300000|2021-03-09 06:45:00|10794|10788|10790.5|10784.5|10795.7|10789.7|10790.5|10784.5|0
1615272600000|2021-03-09 06:50:00|10790.6|10784.6|10797.6|10791.6|10797.6|10791.6|10788.1|10782.1|0
1615272900000|2021-03-09 06:55:00|10797.5|10791.5|10793.1|10787.1|10799.8|10793.8|10790.8|10784.8|0
1615273200000|2021-03-09 07:00:00|10791|10789|10775|10773|10796|10794|10770|10768|175
1615273500000|2021-03-09 07:05:00|10774.5|10772.5|10775.5|10773.5|10777.5|10775.5|10771.5|10769.5|103
1615273800000|2021-03-09 07:10:00|10776|10774|10779.5|10777.5|10782|10780|10773.5|10771.5|81
1615274100000|2021-03-09 07:15:00|10779|10777|10784.5|10782.5|10785.5|10783.5|10778.5|10776.5|26
1615274400000|2021-03-09 07:20:00|10784|10782|10782.5|10780.5|10787|10785|10781.5|10779.5|12
1615274700000|2021-03-09 07:25:00|10782|10780|10783|10781|10785.5|10783.5|10782|10780|5
1615275000000|2021-03-09 07:30:00|10782.5|10780.5|10779|10777|10783|10781|10778.5|10776.5|13
1615275300000|2021-03-09 07:35:00|10780.5|10778.5|10777.5|10775.5|10780.5|10778.5|10777.5|10775.5|13
1615275600000|2021-03-09 07:40:00|10777|10775|10777|10775|10779.5|10777.5|10773.5|10771.5|11
1615275900000|2021-03-09 07:45:00|10776.5|10774.5|10773.5|10771.5|10778.5|10776.5|10772.5|10770.5|28
1615276200000|2021-03-09 07:50:00|10774|10772|10777.5|10775.5|10778|10776|10773.5|10771.5|38
1615276500000|2021-03-09 07:55:00|10777|10775|10802.5|10800.5|10802.5|10800.5|10775.5|10773.5|223
1615276800000|2021-03-09 08:00:00|10806|10804|10771.5|10769.5|10806|10804|10770|10768|1223
1615277100000|2021-03-09 08:05:00|10772|10770|10775.5|10773.5|10776|10774|10759|10757|781
1615277400000|2021-03-09 08:10:00|10776|10774|10766|10764|10783.5|10781.5|10762.5|10760.5|337
1615277700000|2021-03-09 08:15:00|10763.5|10761.5|10750.5|10748.5|10763.5|10761.5|10749|10747|487
1615278000000|2021-03-09 08:20:00|10750|10748|10757.5|10755.5|10760|10758|10744.5|10742.5|302
1615278300000|2021-03-09 08:25:00|10758|10756|10765.5|10763.5|10767|10765|10754.5|10752.5|433
1615278600000|2021-03-09 08:30:00|10765|10763|10762.5|10760.5|10775|10773|10762|10760|326
1615278900000|2021-03-09 08:35:00|10762|10760|10765|10763|10765|10763|10757|10755|211
1615279200000|2021-03-09 08:40:00|10765.4|10763.4|10774.9|10772.9|10775.9|10773.9|10764.9|10762.9|248
1615279500000|2021-03-09 08:45:00|10774.4|10772.4|10772.9|10770.9|10776.9|10774.9|10768.4|10766.4|192
1615279800000|2021-03-09 08:50:00|10772.4|10770.4|10781.9|10779.9|10788.4|10786.4|10771.9|10769.9|254
1615280100000|2021-03-09 08:55:00|10782.4|10780.4|10784.9|10782.9|10792.4|10790.4|10781.4|10779.4|195
1615280400000|2021-03-09 09:00:00|10784.4|10782.4|10794.9|10792.9|10795.9|10793.9|10783.4|10781.4|162
1615280700000|2021-03-09 09:05:00|10794.4|10792.4|10792.9|10790.9|10796.4|10794.4|10789.4|10787.4|637
1615281000000|2021-03-09 09:10:00|10792.4|10790.4|10790.4|10788.4|10800.9|10798.9|10789.4|10787.4|207
1615281300000|2021-03-09 09:15:00|10789.4|10787.4|10789.9|10787.9|10793.4|10791.4|10783.9|10781.9|172
1615281600000|2021-03-09 09:20:00|10790.4|10788.4|10791.4|10789.4|10792.4|10790.4|10784.4|10782.4|135
1615281900000|2021-03-09 09:25:00|10791.9|10789.9|10800.4|10798.4|10800.4|10798.4|10791.9|10789.9|136
1615282200000|2021-03-09 09:30:00|10800.9|10798.9|10803.9|10801.9|10804.4|10802.4|10798.4|10796.4|190
1615282500000|2021-03-09 09:35:00|10804.4|10802.4|10808.9|10806.9|10811.9|10809.9|10803.4|10801.4|153
1615282800000|2021-03-09 09:40:00|10809.4|10807.4|10817.4|10815.4|10817.4|10815.4|10808.4|10806.4|149
1615283100000|2021-03-09 09:45:00|10816.9|10814.9|10804.9|10802.9|10816.9|10814.9|10803.4|10801.4|147
1615283400000|2021-03-09 09:50:00|10804.4|10802.4|10806.4|10804.4|10810.4|10808.4|10803.9|10801.9|242
1615283700000|2021-03-09 09:55:00|10805.9|10803.9|10810.9|10808.9|10813.9|10811.9|10805.9|10803.9|121
1615284000000|2021-03-09 10:00:00|10811.4|10809.4|10812.9|10810.9|10819.9|10817.9|10810.4|10808.4|269
1615284300000|2021-03-09 10:05:00|10812.4|10810.4|10817.4|10815.4|10821.9|10819.9|10812.4|10810.4|260
1615284600000|2021-03-09 10:10:00|10816.9|10814.9|10810.9|10808.9|10817.4|10815.4|10810.4|10808.4|206
1615284900000|2021-03-09 10:15:00|10810.4|10808.4|10809.4|10807.4|10811.9|10809.9|10804.9|10802.9|121
1615285200000|2021-03-09 10:20:00|10810.4|10808.4|10810.4|10808.4|10811.4|10809.4|10807.4|10805.4|117
1615285500000|2021-03-09 10:25:00|10811.4|10809.4|10810.4|10808.4|10811.9|10809.9|10801.9|10799.9|421
1615285800000|2021-03-09 10:30:00|10809.9|10807.9|10817.9|10815.9|10818.4|10816.4|10808.9|10806.9|140
1615286100000|2021-03-09 10:35:00|10818.4|10816.4|10821.9|10819.9|10826.4|10824.4|10815.9|10813.9|244
1615286400000|2021-03-09 10:40:00|10822.4|10820.4|10820.4|10818.4|10823.4|10821.4|10818.9|10816.9|251
1615286700000|2021-03-09 10:45:00|10819.9|10817.9|10814.9|10812.9|10820.4|10818.4|10813.4|10811.4|393
1615287000000|2021-03-09 10:50:00|10814.4|10812.4|10820.9|10818.9|10821.4|10819.4|10814.4|10812.4|82
1615287300000|2021-03-09 10:55:00|10821.4|10819.4|10825.4|10823.4|10825.9|10823.9|10815.9|10813.9|126
1615287600000|2021-03-09 11:00:00|10824.9|10822.9|10828.4|10826.4|10828.9|10826.9|10822.4|10820.4|81
1615287900000|2021-03-09 11:05:00|10828.9|10826.9|10831.4|10829.4|10831.9|10829.9|10824.9|10822.9|175
1615288200000|2021-03-09 11:10:00|10830.9|10828.9|10825.9|10823.9|10835.9|10833.9|10824.9|10822.9|151
1615288500000|2021-03-09 11:15:00|10826.4|10824.4|10826.4|10824.4|10827.4|10825.4|10820.4|10818.4|179
1615288800000|2021-03-09 11:20:00|10825.9|10823.9|10827.9|10825.9|10830.9|10828.9|10825.9|10823.9|150
1615289100000|2021-03-09 11:25:00|10827.4|10825.4|10832.9|10830.9|10833.4|10831.4|10826.4|10824.4|157
1615289400000|2021-03-09 11:30:00|10833.4|10831.4|10835.4|10833.4|10837.4|10835.4|10829.4|10827.4|135
1615289700000|2021-03-09 11:35:00|10834.9|10832.9|10831.4|10829.4|10836.9|10834.9|10829.9|10827.9|143
1615290000000|2021-03-09 11:40:00|10830.9|10828.9|10836.4|10834.4|10836.4|10834.4|10828.9|10826.9|103
1615290300000|2021-03-09 11:45:00|10835.9|10833.9|10837.4|10835.4|10838.9|10836.9|10835.4|10833.4|188
1615290600000|2021-03-09 11:50:00|10838.4|10836.4|10833.9|10831.9|10838.9|10836.9|10832.4|10830.4|139
1615290900000|2021-03-09 11:55:00|10833.4|10831.4|10826.9|10824.9|10834.4|10832.4|10825.4|10823.4|286
1615291200000|2021-03-09 12:00:00|10827.9|10825.9|10830.4|10828.4|10832.4|10830.4|10827.9|10825.9|121
1615291500000|2021-03-09 12:05:00|10829.9|10827.9|10823.4|10821.4|10831.4|10829.4|10823.4|10821.4|127
1615291800000|2021-03-09 12:10:00|10823.9|10821.9|10828.9|10826.9|10829.9|10827.9|10823.4|10821.4|79
1615292100000|2021-03-09 12:15:00|10828.4|10826.4|10819.9|10817.9|10828.9|10826.9|10818.4|10816.4|85
1615292400000|2021-03-09 12:20:00|10820.4|10818.4|10823.9|10821.9|10823.9|10821.9|10818.9|10816.9|291
1615292700000|2021-03-09 12:25:00|10823.4|10821.4|10825.4|10823.4|10826.9|10824.9|10820.4|10818.4|111
1615293000000|2021-03-09 12:30:00|10824.9|10822.9|10821.9|10819.9|10827.4|10825.4|10821.4|10819.4|240
1615293300000|2021-03-09 12:35:00|10822.4|10820.4|10816.9|10814.9|10824.9|10822.9|10816.4|10814.4|161
1615293600000|2021-03-09 12:40:00|10818.1|10816.1|10820.1|10818.1|10821.6|10819.6|10813.6|10811.6|161
1615293900000|2021-03-09 12:45:00|10820.6|10818.6|10815.1|10813.1|10824.6|10822.6|10813.1|10811.1|321
1615294200000|2021-03-09 12:50:00|10815.6|10813.6|10819.1|10817.1|10821.6|10819.6|10814.6|10812.6|111
1615294500000|2021-03-09 12:55:00|10818.6|10816.6|10818.6|10816.6|10819.1|10817.1|10815.6|10813.6|87
1615294800000|2021-03-09 13:00:00|10819.1|10817.1|10813.6|10811.6|10819.6|10817.6|10813.1|10811.1|94
1615295100000|2021-03-09 13:05:00|10814.1|10812.1|10818.1|10816.1|10819.6|10817.6|10809.6|10807.6|173
1615295400000|2021-03-09 13:10:00|10818.6|10816.6|10819.6|10817.6|10821.6|10819.6|10817.6|10815.6|111
1615295700000|2021-03-09 13:15:00|10819.1|10817.1|10816.6|10814.6|10820.6|10818.6|10816.6|10814.6|175
1615296000000|2021-03-09 13:20:00|10817.1|10815.1|10822.6|10820.6|10822.6|10820.6|10815.6|10813.6|169
1615296300000|2021-03-09 13:25:00|10821.6|10819.6|10821.6|10819.6|10823.6|10821.6|10819.6|10817.6|137
1615296600000|2021-03-09 13:30:00|10822.6|10820.6|10818.6|10816.6|10824.1|10822.1|10817.6|10815.6|176
1615296900000|2021-03-09 13:35:00|10818.1|10816.1|10814.6|10812.6|10819.6|10817.6|10814.6|10812.6|142
1615297200000|2021-03-09 13:40:00|10815.6|10813.6|10814.6|10812.6|10816.6|10814.6|10812.6|10810.6|146
1615297500000|2021-03-09 13:45:00|10814.1|10812.1|10814.1|10812.1|10814.6|10812.6|10809.6|10807.6|155
1615297800000|2021-03-09 13:50:00|10813.6|10811.6|10817.1|10815.1|10818.6|10816.6|10812.6|10810.6|152
1615298100000|2021-03-09 13:55:00|10816.6|10814.6|10816.6|10814.6|10820.1|10818.1|10814.6|10812.6|254
1615298400000|2021-03-09 14:00:00|10817.1|10815.1|10822.6|10820.6|10826.1|10824.1|10817.1|10815.1|166
1615298700000|2021-03-09 14:05:00|10823.1|10821.1|10819.6|10817.6|10823.6|10821.6|10819.6|10817.6|164
1615299000000|2021-03-09 14:10:00|10820.1|10818.1|10821.1|10819.1|10822.1|10820.1|10818.1|10816.1|175
1615299300000|2021-03-09 14:15:00|10821.6|10819.6|10818.1|10816.1|10823.6|10821.6|10813.6|10811.6|210
1615299600000|2021-03-09 14:20:00|10818.6|10816.6|10822.6|10820.6|10823.6|10821.6|10818.6|10816.6|322
1615299900000|2021-03-09 14:25:00|10823.1|10821.1|10822.6|10820.6|10823.6|10821.6|10819.6|10817.6|140
1615300200000|2021-03-09 14:30:00|10823.6|10821.6|10843.6|10841.6|10844.1|10842.1|10819.6|10817.6|665
1615300500000|2021-03-09 14:35:00|10843.1|10841.1|10835.1|10833.1|10844.6|10842.6|10833.6|10831.6|472
1615300800000|2021-03-09 14:40:00|10836.6|10834.6|10836.1|10834.1|10837.6|10835.6|10826.1|10824.1|477
1615301100000|2021-03-09 14:45:00|10836.6|10834.6|10835.6|10833.6|10839.1|10837.1|10830.6|10828.6|468
1615301400000|2021-03-09 14:50:00|10836.1|10834.1|10839.6|10837.6|10840.1|10838.1|10830.6|10828.6|228
1615301700000|2021-03-09 14:55:00|10839.1|10837.1|10839.1|10837.1|10845.1|10843.1|10837.6|10835.6|498
1615302000000|2021-03-09 15:00:00|10838.6|10836.6|10836.6|10834.6|10844.1|10842.1|10836.1|10834.1|471
1615302300000|2021-03-09 15:05:00|10837.1|10835.1|10833.6|10831.6|10843.1|10841.1|10832.6|10830.6|394
1615302600000|2021-03-09 15:10:00|10832.3|10830.3|10827.3|10825.3|10834.3|10832.3|10827.3|10825.3|217
1615302900000|2021-03-09 15:15:00|10827.8|10825.8|10834.3|10832.3|10834.8|10832.8|10827.8|10825.8|401
1615303200000|2021-03-09 15:20:00|10834.8|10832.8|10834.3|10832.3|10837.8|10835.8|10832.3|10830.3|269
1615303500000|2021-03-09 15:25:00|10834.8|10832.8|10841.3|10839.3|10844.8|10842.8|10834.3|10832.3|302
1615303800000|2021-03-09 15:30:00|10841.8|10839.8|10842.8|10840.8|10846.3|10844.3|10839.3|10837.3|289
1615304100000|2021-03-09 15:35:00|10842.3|10840.3|10839.3|10837.3|10843.3|10841.3|10837.3|10835.3|299
1615304400000|2021-03-09 15:40:00|10838.8|10836.8|10840.3|10838.3|10845.3|10843.3|10837.3|10835.3|262
1615304700000|2021-03-09 15:45:00|10839.8|10837.8|10837.3|10835.3|10845.3|10843.3|10836.3|10834.3|183
1615305000000|2021-03-09 15:50:00|10836.8|10834.8|10837.8|10835.8|10843.8|10841.8|10836.3|10834.3|179
1615305300000|2021-03-09 15:55:00|10837.3|10835.3|10840.3|10838.3|10841.3|10839.3|10836.8|10834.8|165
1615305600000|2021-03-09 16:00:00|10839.8|10837.8|10839.3|10837.3|10840.3|10838.3|10833.8|10831.8|276
1615305900000|2021-03-09 16:05:00|10838.8|10836.8|10837.8|10835.8|10839.3|10837.3|10833.3|10831.3|239
1615306200000|2021-03-09 16:10:00|10837.3|10835.3|10851.3|10849.3|10851.3|10849.3|10836.3|10834.3|462
1615306500000|2021-03-09 16:15:00|10851.8|10849.8|10858.3|10856.3|10858.8|10856.8|10850.3|10848.3|1072
1615306800000|2021-03-09 16:20:00|10858.8|10856.8|10859.8|10857.8|10870.3|10868.3|10858.3|10856.3|2410
1615307100000|2021-03-09 16:25:00|10859.3|10857.3|10858.3|10856.3|10867.3|10865.3|10857.3|10855.3|1549
1615307400000|2021-03-09 16:30:00|10857.8|10855.8|10848.8|10846.8|10859.3|10857.3|10847.3|10845.3|874
1615307700000|2021-03-09 16:35:00|10848.3|10846.3|10853.3|10851.3|10853.8|10851.8|10846.3|10844.3|138
1615308000000|2021-03-09 16:40:00|10852.8|10850.8|10853.3|10851.3|10856.3|10854.3|10852.3|10850.3|62
1615308300000|2021-03-09 16:45:00|10852.3|10850.3|10856.3|10854.3|10857.3|10855.3|10852.3|10850.3|34
1615308600000|2021-03-09 16:50:00|10855.8|10853.8|10857.8|10855.8|10858.3|10856.3|10855.3|10853.3|191
1615308900000|2021-03-09 16:55:00|10858.3|10856.3|10864.8|10862.8|10866.3|10864.3|10857.8|10855.8|68
1615309200000|2021-03-09 17:00:00|10865.3|10863.3|10863.3|10861.3|10865.8|10863.8|10862.8|10860.8|22
1615309500000|2021-03-09 17:05:00|10863.8|10861.8|10864.3|10862.3|10864.3|10862.3|10862.3|10860.3|42
1615309800000|2021-03-09 17:10:00|10864.8|10862.8|10866.3|10864.3|10868.3|10866.3|10864.3|10862.3|37
1615310100000|2021-03-09 17:15:00|10866.8|10864.8|10865.3|10863.3|10869.3|10867.3|10865.3|10863.3|1024
1615310400000|2021-03-09 17:20:00|10864.3|10862.3|10867.8|10865.8|10869.8|10867.8|10864.3|10862.3|24
1615310700000|2021-03-09 17:25:00|10867.3|10865.3|10867.3|10865.3|10867.8|10865.8|10864.8|10862.8|10
1615311000000|2021-03-09 17:30:00|10867.8|10865.8|10867.3|10865.3|10868.3|10866.3|10866.8|10864.8|16
1615311300000|2021-03-09 17:35:00|10867.8|10865.8|10868.3|10866.3|10870.3|10868.3|10867.8|10865.8|13
1615311600000|2021-03-09 17:40:00|10867.8|10865.8|10866.8|10864.8|10867.8|10865.8|10866.3|10864.3|3
1615311900000|2021-03-09 17:45:00|10867.3|10865.3|10861.8|10859.8|10867.3|10865.3|10861.8|10859.8|14
1615312200000|2021-03-09 17:50:00|10861.3|10859.3|10856.8|10854.8|10861.8|10859.8|10855.8|10853.8|32
1615312500000|2021-03-09 17:55:00|10856.3|10854.3|10853.8|10851.8|10856.8|10854.8|10851.8|10849.8|30
1615312800000|2021-03-09 18:00:00|10854.3|10852.3|10859.3|10857.3|10860.8|10858.8|10854.3|10852.3|21
1615313100000|2021-03-09 18:05:00|10859.8|10857.8|10860.3|10858.3|10860.3|10858.3|10858.3|10856.3|7
1615313400000|2021-03-09 18:10:00|10859.8|10857.8|10859.8|10857.8|10860.3|10858.3|10856.8|10854.8|13
1615313700000|2021-03-09 18:15:00|10859.3|10857.3|10853.8|10851.8|10861.3|10859.3|10852.3|10850.3|16
1615314000000|2021-03-09 18:20:00|10854.3|10852.3|10854.3|10852.3|10855.3|10853.3|10851.8|10849.8|9
1615314300000|2021-03-09 18:25:00|10854.8|10852.8|10853.3|10851.3|10854.8|10852.8|10851.3|10849.3|8
1615314600000|2021-03-09 18:30:00|10852.8|10850.8|10854.3|10852.3|10856.3|10854.3|10852.3|10850.3|18
1615314900000|2021-03-09 18:35:00|10853.8|10851.8|10856.3|10854.3|10856.8|10854.8|10853.3|10851.3|4
1615315200000|2021-03-09 18:40:00|10859.8|10857.8|10858.8|10856.8|10859.8|10857.8|10857.8|10855.8|18
1615315500000|2021-03-09 18:45:00|10858.3|10856.3|10857.8|10855.8|10860.3|10858.3|10857.3|10855.3|8
1615315800000|2021-03-09 18:50:00|10857.3|10855.3|10854.8|10852.8|10857.8|10855.8|10854.3|10852.3|8
1615316100000|2021-03-09 18:55:00|10854.3|10852.3|10854.3|10852.3|10855.8|10853.8|10853.8|10851.8|9
1615316400000|2021-03-09 19:00:00|10854.8|10852.8|10859.3|10857.3|10861.3|10859.3|10854.8|10852.8|44
1615316700000|2021-03-09 19:05:00|10858.8|10856.8|10857.8|10855.8|10859.3|10857.3|10856.8|10854.8|4
1615317000000|2021-03-09 19:10:00|10858.3|10856.3|10860.8|10858.8|10860.8|10858.8|10855.8|10853.8|7
1615317300000|2021-03-09 19:15:00|10861.3|10859.3|10860.8|10858.8|10862.8|10860.8|10859.3|10857.3|24
1615317600000|2021-03-09 19:20:00|10861.3|10859.3|10857.8|10855.8|10862.8|10860.8|10857.8|10855.8|5
1615317900000|2021-03-09 19:25:00|10857.3|10855.3|10856.3|10854.3|10858.8|10856.8|10855.8|10853.8|3
1615318200000|2021-03-09 19:30:00|10856.8|10854.8|10861.3|10859.3|10861.3|10859.3|10856.3|10854.3|10
1615318500000|2021-03-09 19:35:00|10861.8|10859.8|10862.8|10860.8|10862.8|10860.8|10860.8|10858.8|1
1615318800000|2021-03-09 19:40:00|10863.3|10861.3|10858.8|10856.8|10865.3|10863.3|10853.8|10851.8|106
1615319100000|2021-03-09 19:45:00|10858.3|10856.3|10854.8|10852.8|10858.3|10856.3|10854.3|10852.3|17
1615319400000|2021-03-09 19:50:00|10854.3|10852.3|10853.8|10851.8|10856.8|10854.8|10852.3|10850.3|15
1615319700000|2021-03-09 19:55:00|10853.3|10851.3|10849.8|10847.8|10855.3|10853.3|10849.3|10847.3|8
1615320000000|2021-03-09 20:00:00|10850.3|10848.3|10852.8|10850.8|10855.3|10853.3|10850.3|10848.3|111
1615320300000|2021-03-09 20:05:00|10853.3|10851.3|10855.8|10853.8|10856.3|10854.3|10852.3|10850.3|20
1615320600000|2021-03-09 20:10:00|10856.3|10854.3|10862.3|10860.3|10862.8|10860.8|10856.3|10854.3|51
1615320900000|2021-03-09 20:15:00|10861.8|10859.8|10862.8|10860.8|10863.3|10861.3|10860.8|10858.8|26
1615321200000|2021-03-09 20:20:00|10862.3|10860.3|10858.8|10856.8|10863.3|10861.3|10858.3|10856.3|18
1615321500000|2021-03-09 20:25:00|10859.3|10857.3|10858.8|10856.8|10861.3|10859.3|10858.3|10856.3|10
1615321800000|2021-03-09 20:30:00|10859.3|10857.3|10855.8|10853.8|10859.3|10857.3|10854.3|10852.3|17
1615322100000|2021-03-09 20:35:00|10856.3|10854.3|10857.8|10855.8|10858.3|10856.3|10849.8|10847.8|21
1615322400000|2021-03-09 20:40:00|10857.3|10855.3|10855.3|10853.3|10858.8|10856.8|10850.8|10848.8|62
1615322700000|2021-03-09 20:45:00|10854.8|10852.8|10851.8|10849.8|10857.8|10855.8|10848.3|10846.3|51
1615323000000|2021-03-09 20:50:00|10850.8|10848.8|10856.3|10854.3|10856.3|10854.3|10846.3|10844.3|34
1615323300000|2021-03-09 20:55:00|10855.8|10853.8|10850.8|10844.8|10855.8|10853.8|10849.3|10843.7|83
1615323600000|2021-03-09 21:00:00|10850.6|10844.6|10854.5|10848.5|10859.1|10853.1|10846.7|10840.7|1
1615323900000|2021-03-09 21:05:00|10854.6|10848.6|10850|10844|10856.1|10850.1|10848.9|10842.9|0
1615324200000|2021-03-09 21:10:00|10849.9|10843.9|10847.9|10841.9|10850.5|10844.5|10846.7|10840.7|0
1615324500000|2021-03-09 21:15:00|10848.3|10842.3|10847|10841|10848.5|10842.5|10847|10841|0
1615324800000|2021-03-09 21:20:00|10847.4|10841.4|10847.9|10841.9|10848.3|10842.3|10846.4|10840.4|0
1615325100000|2021-03-09 21:25:00|10848.1|10842.1|10848.3|10842.3|10848.5|10842.5|10847.7|10841.7|0
1615325400000|2021-03-09 21:30:00|10848|10842|10855.3|10849.3|10855.3|10849.3|10845.8|10839.8|0
1615325700000|2021-03-09 21:35:00|10855.2|10849.2|10856.8|10850.8|10859.5|10853.5|10853.5|10847.5|0
1615326000000|2021-03-09 21:40:00|10856.7|10850.7|10853.5|10847.5|10856.7|10850.7|10852.9|10846.9|0
1615326300000|2021-03-09 21:45:00|10853.4|10847.4|10852.9|10846.9|10856.8|10850.8|10852.4|10846.4|0
1615326600000|2021-03-09 21:50:00|10853|10847|10852.9|10846.9|10855.7|10849.7|10851.7|10845.7|0
1615326900000|2021-03-09 21:55:00|10853|10847|10851.9|10845.9|10854|10848|10851.2|10845.2|0
1615327200000|2021-03-09 22:00:00|10851.7|10845.7|10851.5|10845.5|10851.9|10845.9|10851.1|10845.1|0
1615327500000|2021-03-09 22:05:00|10851.3|10845.3|10850.7|10844.7|10851.7|10845.7|10850.4|10844.4|0
1615327800000|2021-03-09 22:10:00|10850.4|10844.4|10850.4|10844.4|10851.3|10845.3|10850.4|10844.4|0
1615328100000|2021-03-09 22:15:00|10850.9|10844.9|10851.3|10845.3|10851.5|10845.5|10850.9|10844.9|0
1615328400000|2021-03-09 22:20:00|10851.5|10845.5|10855.2|10849.2|10855.2|10849.2|10851.3|10845.3|0
1615328700000|2021-03-09 22:25:00|10855.4|10849.4|10856.4|10850.4|10856.9|10850.9|10855.4|10849.4|0
1615329000000|2021-03-09 22:30:00|10856.2|10850.2|10856.9|10850.9|10857.5|10851.5|10855.6|10849.6|0
1615329300000|2021-03-09 22:35:00|10856.7|10850.7|10856.4|10850.4|10857.3|10851.3|10855.4|10849.4|0
1615329600000|2021-03-09 22:40:00|10855.8|10849.8|10855.6|10849.6|10856.2|10850.2|10855.2|10849.2|0
1615329900000|2021-03-09 22:45:00|10855.8|10849.8|10856.4|10850.4|10856.7|10850.7|10855.8|10849.8|0
1615330200000|2021-03-09 22:50:00|10856.2|10850.2|10856.9|10850.9|10857.3|10851.3|10856.2|10850.2|0
1615330500000|2021-03-09 22:55:00|10857.3|10851.3|10857.7|10851.7|10857.9|10851.9|10856.7|10850.7|0
1615330800000|2021-03-09 23:00:00|10857.9|10851.9|10860.5|10854.5|10863.8|10857.8|10855.7|10849.7|0
1615331100000|2021-03-09 23:05:00|10860.4|10854.4|10860.7|10854.7|10864|10858|10859.8|10853.8|0
1615331400000|2021-03-09 23:10:00|10860.8|10854.8|10862.2|10856.2|10863.4|10857.4|10860.7|10854.7|0
1615331700000|2021-03-09 23:15:00|10862.1|10856.1|10863.4|10857.4|10863.4|10857.4|10859.9|10853.9|0
1615332000000|2021-03-09 23:20:00|10863|10857|10864.5|10858.5|10866.2|10860.2|10862.2|10856.2|0
1615332300000|2021-03-09 23:25:00|10864.7|10858.7|10863.4|10857.4|10865.8|10859.8|10863.4|10857.4|0
1615332600000|2021-03-09 23:30:00|10863.5|10857.5|10860.7|10854.7|10864|10858|10857.1|10851.1|0
1615332900000|2021-03-09 23:35:00|10861.2|10855.2|10863.4|10857.4|10866.2|10860.2|10860.7|10854.7|0
1615333200000|2021-03-09 23:40:00|10863.5|10857.5|10866.7|10860.7|10866.7|10860.7|10863.4|10857.4|0
1615333500000|2021-03-09 23:45:00|10866.8|10860.8|10862.7|10856.7|10867.8|10861.8|10862.7|10856.7|0
1615333800000|2021-03-09 23:50:00|10862.8|10856.8|10858.9|10852.9|10864.5|10858.5|10858.9|10852.9|0
1615334100000|2021-03-09 23:55:00|10859|10853|10860.7|10854.7|10864|10858|10858.4|10852.4|0
1615334400000|2021-03-10 00:00:00|10860.6|10854.6|10855.6|10849.6|10860.7|10854.7|10850.5|10844.5|0
1615334700000|2021-03-10 00:05:00|10855.5|10849.5|10854.3|10848.3|10861.2|10855.2|10852.3|10846.3|0
1615335000000|2021-03-10 00:10:00|10853.8|10847.8|10853.3|10847.3|10855.3|10849.3|10849.5|10843.5|0
1615335300000|2021-03-10 00:15:00|10853.1|10847.1|10848.7|10842.7|10853.3|10847.3|10844.2|10838.2|0
1615335600000|2021-03-10 00:20:00|10848.6|10842.6|10844.1|10838.1|10850.9|10844.9|10841.5|10835.5|0
1615335900000|2021-03-10 00:25:00|10844|10838|10843.1|10837.1|10844.3|10838.3|10841.8|10835.8|0
1615336200000|2021-03-10 00:30:00|10843.2|10837.2|10838.9|10832.9|10844.4|10838.4|10835.1|10829.1|0
1615336500000|2021-03-10 00:35:00|10838.8|10832.8|10842.6|10836.6|10842.6|10836.6|10836.5|10830.5|0
1615336800000|2021-03-10 00:40:00|10842.7|10836.7|10841.3|10835.3|10845.1|10839.1|10841.3|10835.3|0
1615337100000|2021-03-10 00:45:00|10841.2|10835.2|10844.5|10838.5|10844.8|10838.8|10839.8|10833.8|0
1615337400000|2021-03-10 00:50:00|10844.4|10838.4|10842.1|10836.1|10844.4|10838.4|10839.6|10833.6|0
1615337700000|2021-03-10 00:55:00|10842.2|10836.2|10837.7|10831.7|10842.2|10836.2|10837.6|10831.6|0
1615338000000|2021-03-10 01:00:00|10837.8|10831.8|10844.7|10838.7|10844.9|10838.9|10835.2|10829.2|0
1615338300000|2021-03-10 01:05:00|10844.3|10838.3|10847.1|10841.1|10849.7|10843.7|10843.6|10837.6|0
1615338600000|2021-03-10 01:10:00|10847.2|10841.2|10849.6|10843.6|10849.7|10843.7|10844.8|10838.8|0
1615338900000|2021-03-10 01:15:00|10849.5|10843.5|10848.5|10842.5|10851.9|10845.9|10848.1|10842.1|0
1615339200000|2021-03-10 01:20:00|10847.1|10841.1|10842.3|10836.3|10849.4|10843.4|10842.3|10836.3|0
1615339500000|2021-03-10 01:25:00|10841.5|10835.5|10844.8|10838.8|10844.9|10838.9|10840|10834|0
1615339800000|2021-03-10 01:30:00|10844.9|10838.9|10829.1|10823.1|10844.9|10838.9|10828|10822|0
1615340100000|2021-03-10 01:35:00|10829.5|10823.5|10830.2|10824.2|10831.6|10825.6|10827.9|10821.9|0
1615340400000|2021-03-10 01:40:00|10830.6|10824.6|10833.7|10827.7|10836.3|10830.3|10829.1|10823.1|0
1615340700000|2021-03-10 01:45:00|10833.6|10827.6|10836|10830|10836.1|10830.1|10828.8|10822.8|0
1615341000000|2021-03-10 01:50:00|10836.1|10830.1|10833.2|10827.2|10838.3|10832.3|10833.2|10827.2|0
1615341300000|2021-03-10 01:55:00|10832.8|10826.8|10828.5|10822.5|10833.4|10827.4|10827.4|10821.4|0
1615341600000|2021-03-10 02:00:00|10828.6|10822.6|10830.9|10824.9|10831|10825|10827.3|10821.3|0
1615341900000|2021-03-10 02:05:00|10831|10825|10823.9|10817.9|10831|10825|10823.9|10817.9|0
1615342200000|2021-03-10 02:10:00|10824|10818|10826.4|10820.4|10829|10823|10823.9|10817.9|0
1615342500000|2021-03-10 02:15:00|10826.5|10820.5|10826.6|10820.6|10828.9|10822.9|10824.2|10818.2|0
1615342800000|2021-03-10 02:20:00|10826.5|10820.5|10829.5|10823.5|10831.4|10825.4|10826.5|10820.5|0
1615343100000|2021-03-10 02:25:00|10829.4|10823.4|10829.4|10823.4|10833.2|10827.2|10829.4|10823.4|0
1615343400000|2021-03-10 02:30:00|10829.5|10823.5|10829.6|10823.6|10830.8|10824.8|10824.6|10818.6|0
1615343700000|2021-03-10 02:35:00|10829.5|10823.5|10824.7|10818.7|10829.6|10823.6|10824.6|10818.6|0
1615344000000|2021-03-10 02:40:00|10824.6|10818.6|10829.3|10823.3|10831.9|10825.9|10824.5|10818.5|0
1615344300000|2021-03-10 02:45:00|10829.2|10823.2|10833.9|10827.9|10834|10828|10829.2|10823.2|0
1615344600000|2021-03-10 02:50:00|10833.8|10827.8|10836.4|10830.4|10836.5|10830.5|10831.5|10825.5|0
1615344900000|2021-03-10 02:55:00|10836.3|10830.3|10836.3|10830.3|10838.7|10832.7|10834|10828|0
1615345200000|2021-03-10 03:00:00|10836.2|10830.2|10838.5|10832.5|10840.9|10834.9|10835|10829|0
1615345500000|2021-03-10 03:05:00|10838.1|10832.1|10838.5|10832.5|10838.6|10832.6|10834.9|10828.9|0
1615345800000|2021-03-10 03:10:00|10838.6|10832.6|10840.9|10834.9|10841|10835|10836.1|10830.1|0
1615346100000|2021-03-10 03:15:00|10841|10835|10836|10830|10841|10835|10834.9|10828.9|0
1615346400000|2021-03-10 03:20:00|10836.1|10830.1|10838.6|10832.6|10838.6|10832.6|10834.9|10828.9|0
1615346700000|2021-03-10 03:25:00|10838.5|10832.5|10833.8|10827.8|10838.6|10832.6|10831.5|10825.5|0
1615347000000|2021-03-10 03:30:00|10833.9|10827.9|10834.1|10828.1|10836.3|10830.3|10831.7|10825.7|0
1615347300000|2021-03-10 03:35:00|10834|10828|10834.1|10828.1|10836.4|10830.4|10831.8|10825.8|0
1615347600000|2021-03-10 03:40:00|10833.7|10827.7|10834|10828|10836.5|10830.5|10831.8|10825.8|0
1615347900000|2021-03-10 03:45:00|10834.1|10828.1|10833.9|10827.9|10834.2|10828.2|10831.6|10825.6|0
1615348200000|2021-03-10 03:50:00|10833.8|10827.8|10833.9|10827.9|10834.1|10828.1|10832.8|10826.8|0
1615348500000|2021-03-10 03:55:00|10833.5|10827.5|10833.6|10827.6|10834|10828|10831.4|10825.4|0
1615348800000|2021-03-10 04:00:00|10833.7|10827.7|10826.5|10820.5|10833.7|10827.7|10826.4|10820.4|0
1615349100000|2021-03-10 04:05:00|10826.4|10820.4|10824.2|10818.2|10828.8|10822.8|10824|10818|0
1615349400000|2021-03-10 04:10:00|10824.3|10818.3|10825.4|10819.4|10826.6|10820.6|10824.3|10818.3|0
1615349700000|2021-03-10 04:15:00|10825.8|10819.8|10826.9|10820.9|10828|10822|10825.4|10819.4|0
1615350000000|2021-03-10 04:20:00|10826.8|10820.8|10826.8|10820.8|10826.9|10820.9|10826.7|10820.7|0
1615350300000|2021-03-10 04:25:00|10826.9|10820.9|10824.3|10818.3|10826.9|10820.9|10824.3|10818.3|0
1615350600000|2021-03-10 04:30:00|10824.4|10818.4|10834.5|10828.5|10837|10831|10824.4|10818.4|0
1615350900000|2021-03-10 04:35:00|10834.6|10828.6|10839.6|10833.6|10839.7|10833.7|10834.5|10828.5|0
1615351200000|2021-03-10 04:40:00|10839.7|10833.7|10839.6|10833.6|10841.9|10835.9|10837.2|10831.2|0
1615351500000|2021-03-10 04:45:00|10840.4|10834.4|10839.4|10833.4|10841.9|10835.9|10837.1|10831.1|0
1615351800000|2021-03-10 04:50:00|10839.5|10833.5|10834.7|10828.7|10839.5|10833.5|10834.7|10828.7|0
1615352100000|2021-03-10 04:55:00|10834.8|10828.8|10834.7|10828.7|10834.8|10828.8|10832.5|10826.5|0
1615352400000|2021-03-10 05:00:00|10834.3|10828.3|10824.5|10818.5|10834.7|10828.7|10822.2|10816.2|0
1615352700000|2021-03-10 05:05:00|10824.4|10818.4|10822|10816|10824.4|10818.4|10821.9|10815.9|0
1615353000000|2021-03-10 05:10:00|10821.9|10815.9|10825.3|10819.3|10825.3|10819.3|10819.4|10813.4|0
1615353300000|2021-03-10 05:15:00|10824.9|10818.9|10826.2|10820.2|10826.6|10820.6|10821.8|10815.8|0
1615353600000|2021-03-10 05:20:00|10825.8|10819.8|10826.3|10820.3|10828.8|10822.8|10823.9|10817.9|0
1615353900000|2021-03-10 05:25:00|10826.2|10820.2|10825.7|10819.7|10826.5|10820.5|10823.9|10817.9|0
1615354200000|2021-03-10 05:30:00|10826.4|10820.4|10829.2|10823.2|10834.1|10828.1|10825.3|10819.3|0
1615354500000|2021-03-10 05:35:00|10829.1|10823.1|10833|10827|10834.2|10828.2|10829.1|10823.1|0
1615354800000|2021-03-10 05:40:00|10833.4|10827.4|10832|10826|10834.6|10828.6|10829.8|10823.8|0
1615355100000|2021-03-10 05:45:00|10831.9|10825.9|10830.8|10824.8|10834.6|10828.6|10830.7|10824.7|0
1615355400000|2021-03-10 05:50:00|10830.7|10824.7|10829.6|10823.6|10831.9|10825.9|10827.3|10821.3|0
1615355700000|2021-03-10 05:55:00|10829.5|10823.5|10831.1|10825.1|10832.2|10826.2|10827.2|10821.2|0
1615356000000|2021-03-10 06:00:00|10829.7|10823.7|10834.4|10828.4|10836.8|10830.8|10829.6|10823.6|0
1615356300000|2021-03-10 06:05:00|10834.5|10828.5|10831.9|10825.9|10836.8|10830.8|10831.7|10825.7|0
1615356600000|2021-03-10 06:10:00|10831.8|10825.8|10826.9|10820.9|10831.9|10825.9|10826.5|10820.5|0
1615356900000|2021-03-10 06:15:00|10826.8|10820.8|10824.5|10818.5|10830.4|10824.4|10824.4|10818.4|0
1615357200000|2021-03-10 06:20:00|10824.4|10818.4|10819.5|10813.5|10824.4|10818.4|10819.3|10813.3|0
1615357500000|2021-03-10 06:25:00|10819.6|10813.6|10823.3|10817.3|10823.3|10817.3|10819.5|10813.5|0
1615357800000|2021-03-10 06:30:00|10823.2|10817.2|10819.5|10813.5|10823.3|10817.3|10817.3|10811.3|0
1615358100000|2021-03-10 06:35:00|10818.8|10812.8|10817.7|10811.7|10822.2|10816.2|10817.3|10811.3|0
1615358400000|2021-03-10 06:40:00|10817.8|10811.8|10822.5|10816.5|10822.5|10816.5|10817.8|10811.8|0
1615358700000|2021-03-10 06:45:00|10822.1|10816.1|10817.5|10811.5|10822.4|10816.4|10817.5|10811.5|0
1615359000000|2021-03-10 06:50:00|10817.6|10811.6|10822.5|10816.5|10822.5|10816.5|10817.6|10811.6|0
1615359300000|2021-03-10 06:55:00|10822.6|10816.6|10822.5|10816.5|10822.6|10816.6|10820.2|10814.2|0
1615359600000|2021-03-10 07:00:00|10806.3|10804.3|10815.8|10813.8|10818.8|10816.8|10796.8|10794.8|292
1615359900000|2021-03-10 07:05:00|10816.8|10814.8|10819.3|10817.3|10823.8|10821.8|10815.8|10813.8|130
1615360200000|2021-03-10 07:10:00|10818.8|10816.8|10815.8|10813.8|10821.3|10819.3|10814.8|10812.8|62
1615360500000|2021-03-10 07:15:00|10816.3|10814.3|10816.8|10814.8|10819.3|10817.3|10814.8|10812.8|39
1615360800000|2021-03-10 07:20:00|10817.3|10815.3|10820.3|10818.3|10820.3|10818.3|10813.8|10811.8|32
1615361100000|2021-03-10 07:25:00|10819.8|10817.8|10821.3|10819.3|10823.3|10821.3|10818.8|10816.8|61
1615361400000|2021-03-10 07:30:00|10821.8|10819.8|10819.8|10817.8|10821.8|10819.8|10818.3|10816.3|6
1615361700000|2021-03-10 07:35:00|10819.3|10817.3|10817.8|10815.8|10819.3|10817.3|10815.8|10813.8|3
1615362000000|2021-03-10 07:40:00|10818.3|10816.3|10818.3|10816.3|10818.8|10816.8|10816.3|10814.3|4
1615362300000|2021-03-10 07:45:00|10817.8|10815.8|10822.8|10820.8|10822.8|10820.8|10817.3|10815.3|9
1615362600000|2021-03-10 07:50:00|10823.3|10821.3|10818.8|10816.8|10823.8|10821.8|10818.3|10816.3|6
1615362900000|2021-03-10 07:55:00|10819.3|10817.3|10815.8|10813.8|10821.3|10819.3|10815.8|10813.8|50
1615363200000|2021-03-10 08:00:00|10816.3|10814.3|10806.8|10804.8|10822.3|10820.3|10794.8|10792.8|1334
1615363500000|2021-03-10 08:05:00|10805.8|10803.8|10805.8|10803.8|10816.8|10814.8|10788.8|10786.8|559
1615363800000|2021-03-10 08:10:00|10805.3|10803.3|10816.8|10814.8|10821.3|10819.3|10799.8|10797.8|497
1615364100000|2021-03-10 08:15:00|10816.3|10814.3|10832.3|10830.3|10836.3|10834.3|10816.3|10814.3|239
1615364400000|2021-03-10 08:20:00|10832.8|10830.8|10829.8|10827.8|10838.8|10836.8|10829.3|10827.3|243
1615364700000|2021-03-10 08:25:00|10830.3|10828.3|10824.8|10822.8|10830.8|10828.8|10824.3|10822.3|203
1615365000000|2021-03-10 08:30:00|10824.3|10822.3|10828.8|10826.8|10830.3|10828.3|10818.3|10816.3|248
1615365300000|2021-03-10 08:35:00|10829.3|10827.3|10830.8|10828.8|10832.3|10830.3|10821.3|10819.3|689
1615365600000|2021-03-10 08:40:00|10831.4|10829.4|10835.9|10833.9|10838.9|10836.9|10829.9|10827.9|155
1615365900000|2021-03-10 08:45:00|10836.4|10834.4|10834.4|10832.4|10836.9|10834.9|10829.9|10827.9|125
1615366200000|2021-03-10 08:50:00|10833.9|10831.9|10842.9|10840.9|10843.9|10841.9|10831.4|10829.4|204
1615366500000|2021-03-10 08:55:00|10843.4|10841.4|10860.4|10858.4|10860.9|10858.9|10841.4|10839.4|336
1615366800000|2021-03-10 09:00:00|10860.9|10858.9|10848.4|10846.4|10863.9|10861.9|10847.4|10845.4|311
1615367100000|2021-03-10 09:05:00|10847.9|10845.9|10855.4|10853.4|10859.9|10857.9|10847.4|10845.4|211
1615367400000|2021-03-10 09:10:00|10854.9|10852.9|10849.9|10847.9|10855.9|10853.9|10844.4|10842.4|206
1615367700000|2021-03-10 09:15:00|10850.4|10848.4|10846.4|10844.4|10850.4|10848.4|10845.4|10843.4|121
1615368000000|2021-03-10 09:20:00|10845.9|10843.9|10846.4|10844.4|10847.9|10845.9|10841.9|10839.9|128
1615368300000|2021-03-10 09:25:00|10846.9|10844.9|10847.9|10845.9|10854.4|10852.4|10843.9|10841.9|84
1615368600000|2021-03-10 09:30:00|10848.9|10846.9|10849.9|10847.9|10853.9|10851.9|10848.4|10846.4|126
1615368900000|2021-03-10 09:35:00|10850.4|10848.4|10849.9|10847.9|10855.9|10853.9|10849.4|10847.4|176
1615369200000|2021-03-10 09:40:00|10849.4|10847.4|10850.4|10848.4|10855.4|10853.4|10847.9|10845.9|172
1615369500000|2021-03-10 09:45:00|10850.9|10848.9|10847.9|10845.9|10853.4|10851.4|10847.9|10845.9|96
1615369800000|2021-03-10 09:50:00|10848.4|10846.4|10856.9|10854.9|10856.9|10854.9|10846.9|10844.9|74
1615370100000|2021-03-10 09:55:00|10856.4|10854.4|10856.4|10854.4|10858.9|10856.9|10850.9|10848.9|359
1615370400000|2021-03-10 10:00:00|10856.9|10854.9|10860.9|10858.9|10860.9|10858.9|10855.9|10853.9|155
1615370700000|2021-03-10 10:05:00|10861.4|10859.4|10865.4|10863.4|10869.4|10867.4|10858.4|10856.4|236
1615371000000|2021-03-10 10:10:00|10865.9|10863.9|10862.9|10860.9|10866.9|10864.9|10860.9|10858.9|91
1615371300000|2021-03-10 10:15:00|10862.4|10860.4|10864.4|10862.4|10865.4|10863.4|10859.9|10857.9|101
1615371600000|2021-03-10 10:20:00|10863.9|10861.9|10863.4|10861.4|10867.9|10865.9|10861.9|10859.9|140
1615371900000|2021-03-10 10:25:00|10863.9|10861.9|10861.4|10859.4|10863.9|10861.9|10859.4|10857.4|130
1615372200000|2021-03-10 10:30:00|10860.9|10858.9|10861.9|10859.9|10862.4|10860.4|10857.9|10855.9|89
1615372500000|2021-03-10 10:35:00|10862.4|10860.4|10867.4|10865.4|10870.4|10868.4|10861.9|10859.9|137
1615372800000|2021-03-10 10:40:00|10866.9|10864.9|10863.9|10861.9|10868.9|10866.9|10863.9|10861.9|95
1615373100000|2021-03-10 10:45:00|10863.4|10861.4|10864.9|10862.9|10867.4|10865.4|10860.9|10858.9|99
1615373400000|2021-03-10 10:50:00|10865.9|10863.9|10867.4|10865.4|10867.4|10865.4|10861.9|10859.9|133
1615373700000|2021-03-10 10:55:00|10866.9|10864.9|10865.9|10863.9|10867.4|10865.4|10864.4|10862.4|91
1615374000000|2021-03-10 11:00:00|10865.4|10863.4|10869.4|10867.4|10870.4|10868.4|10860.9|10858.9|173
1615374300000|2021-03-10 11:05:00|10868.9|10866.9|10874.4|10872.4|10874.9|10872.9|10866.9|10864.9|177
1615374600000|2021-03-10 11:10:00|10874.9|10872.9|10871.9|10869.9|10876.9|10874.9|10870.9|10868.9|201
1615374900000|2021-03-10 11:15:00|10872.4|10870.4|10868.9|10866.9|10873.9|10871.9|10868.9|10866.9|225
1615375200000|2021-03-10 11:20:00|10867.9|10865.9|10864.4|10862.4|10867.9|10865.9|10860.9|10858.9|122
1615375500000|2021-03-10 11:25:00|10863.9|10861.9|10860.4|10858.4|10865.9|10863.9|10857.9|10855.9|136
1615375800000|2021-03-10 11:30:00|10860.9|10858.9|10861.4|10859.4|10863.4|10861.4|10858.9|10856.9|236
1615376100000|2021-03-10 11:35:00|10860.9|10858.9|10874.4|10872.4|10874.9|10872.9|10860.9|10858.9|186
1615376400000|2021-03-10 11:40:00|10873.9|10871.9|10869.4|10867.4|10875.9|10873.9|10866.9|10864.9|96
1615376700000|2021-03-10 11:45:00|10868.9|10866.9|10864.4|10862.4|10870.9|10868.9|10864.4|10862.4|92
1615377000000|2021-03-10 11:50:00|10864.9|10862.9|10874.9|10872.9|10875.4|10873.4|10864.4|10862.4|174
1615377300000|2021-03-10 11:55:00|10874.4|10872.4|10878.4|10876.4|10878.9|10876.9|10873.9|10871.9|130
1615377600000|2021-03-10 12:00:00|10878.9|10876.9|10879.4|10877.4|10879.9|10877.9|10875.4|10873.4|75
1615377900000|2021-03-10 12:05:00|10878.9|10876.9|10879.9|10877.9|10880.9|10878.9|10876.9|10874.9|79
1615378200000|2021-03-10 12:10:00|10880.4|10878.4|10888.4|10886.4|10888.9|10886.9|10880.4|10878.4|182
1615378500000|2021-03-10 12:15:00|10888.9|10886.9|10891.9|10889.9|10899.9|10897.9|10888.4|10886.4|213
1615378800000|2021-03-10 12:20:00|10892.4|10890.4|10898.4|10896.4|10899.4|10897.4|10890.9|10888.9|72
1615379100000|2021-03-10 12:25:00|10898.9|10896.9|10898.4|10896.4|10902.9|10900.9|10897.4|10895.4|232
1615379400000|2021-03-10 12:30:00|10897.9|10895.9|10897.9|10895.9|10898.4|10896.4|10891.9|10889.9|115
1615379700000|2021-03-10 12:35:00|10897.4|10895.4|10899.4|10897.4|10901.9|10899.9|10894.9|10892.9|238
1615380000000|2021-03-10 12:40:00|10899|10897|10899|10897|10901.5|10899.5|10897|10895|171
1615380300000|2021-03-10 12:45:00|10898.5|10896.5|10901.5|10899.5|10902|10900|10896.5|10894.5|150
1615380600000|2021-03-10 12:50:00|10900.5|10898.5|10903|10901|10906.5|10904.5|10900.5|10898.5|159
1615380900000|2021-03-10 12:55:00|10902.5|10900.5|10901|10899|10904.5|10902.5|10895|10893|73
1615381200000|2021-03-10 13:00:00|10901.5|10899.5|10896.5|10894.5|10902.5|10900.5|10895.5|10893.5|214
1615381500000|2021-03-10 13:05:00|10897|10895|10892.5|10890.5|10897.5|10895.5|10888|10886|156
1615381800000|2021-03-10 13:10:00|10893|10891|10897.5|10895.5|10899|10897|10892.5|10890.5|72
1615382100000|2021-03-10 13:15:00|10898|10896|10898.5|10896.5|10900.5|10898.5|10897.5|10895.5|123
1615382400000|2021-03-10 13:20:00|10898|10896|10896.5|10894.5|10899|10897|10893.5|10891.5|103
1615382700000|2021-03-10 13:25:00|10896|10894|10898.5|10896.5|10900.5|10898.5|10895|10893|97
1615383000000|2021-03-10 13:30:00|10899|10897|10922|10920|10924|10922|10898.5|10896.5|563
1615383300000|2021-03-10 13:35:00|10922.5|10920.5|10904.5|10902.5|10922.5|10920.5|10899|10897|205
1615383600000|2021-03-10 13:40:00|10905|10903|10902|10900|10907.5|10905.5|10901.5|10899.5|121
1615383900000|2021-03-10 13:45:00|10902.5|10900.5|10903|10901|10905|10903|10897|10895|148
1615384200000|2021-03-10 13:50:00|10903.5|10901.5|10916|10914|10916|10914|10901.5|10899.5|346
1615384500000|2021-03-10 13:55:00|10916.5|10914.5|10922|10920|10923.5|10921.5|10914|10912|264
1615384800000|2021-03-10 14:00:00|10922.5|10920.5|10923.5|10921.5|10925.5|10923.5|10917.5|10915.5|240
1615385100000|2021-03-10 14:05:00|10924|10922|10919.5|10917.5|10924|10922|10917|10915|289
1615385400000|2021-03-10 14:10:00|10919|10917|10923.5|10921.5|10925|10923|10919|10917|224
1615385700000|2021-03-10 14:15:00|10922.5|10920.5|10920|10918|10925.5|10923.5|10919.5|10917.5|228
1615386000000|2021-03-10 14:20:00|10919.5|10917.5|10927.5|10925.5|10927.5|10925.5|10916|10914|184
1615386300000|2021-03-10 14:25:00|10927|10925|10925.5|10923.5|10929.5|10927.5|10918.5|10916.5|272
1615386600000|2021-03-10 14:30:00|10927|10925|10914|10912|10928.5|10926.5|10912.5|10910.5|711
1615386900000|2021-03-10 14:35:00|10913.5|10911.5|10898.5|10896.5|10913.5|10911.5|10897.5|10895.5|562
1615387200000|2021-03-10 14:40:00|10898|10896|10903.5|10901.5|10905.5|10903.5|10893|10891|388
1615387500000|2021-03-10 14:45:00|10904|10902|10914|10912|10915.5|10913.5|10903|10901|451
1615387800000|2021-03-10 14:50:00|10913.5|10911.5|10933.5|10931.5|10934|10932|10913.5|10911.5|573
1615388100000|2021-03-10 14:55:00|10933|10931|10923|10921|10934|10932|10920|10918|459
1615388400000|2021-03-10 15:00:00|10922.5|10920.5|10932.5|10930.5|10934.5|10932.5|10920.5|10918.5|5536
1615388700000|2021-03-10 15:05:00|10933|10931|10927|10925|10936.5|10934.5|10925|10923|488
1615389000000|2021-03-10 15:10:00|10925.6|10923.6|10914.6|10912.6|10929.6|10927.6|10913.6|10911.6|393
1615389300000|2021-03-10 15:15:00|10914.1|10912.1|10909.6|10907.6|10917.1|10915.1|10909.1|10907.1|367
1615389600000|2021-03-10 15:20:00|10909.1|10907.1|10901.6|10899.6|10911.6|10909.6|10896.6|10894.6|2176
1615389900000|2021-03-10 15:25:00|10901.1|10899.1|10893.6|10891.6|10902.6|10900.6|10891.6|10889.6|397
1615390200000|2021-03-10 15:30:00|10893.1|10891.1|10899.6|10897.6|10900.6|10898.6|10889.6|10887.6|277
1615390500000|2021-03-10 15:35:00|10900.1|10898.1|10891.1|10889.1|10904.1|10902.1|10891.1|10889.1|313
1615390800000|2021-03-10 15:40:00|10890.6|10888.6|10903.6|10901.6|10903.6|10901.6|10889.1|10887.1|298
1615391100000|2021-03-10 15:45:00|10903.1|10901.1|10912.1|10910.1|10913.1|10911.1|10903.1|10901.1|354
1615391400000|2021-03-10 15:50:00|10911.6|10909.6|10911.6|10909.6|10913.6|10911.6|10906.1|10904.1|280
1615391700000|2021-03-10 15:55:00|10912.1|10910.1|10914.1|10912.1|10916.6|10914.6|10908.6|10906.6|248
1615392000000|2021-03-10 16:00:00|10914.6|10912.6|10919.1|10917.1|10921.6|10919.6|10912.6|10910.6|395
1615392300000|2021-03-10 16:05:00|10917.1|10915.1|10909.1|10907.1|10920.6|10918.6|10908.1|10906.1|367
1615392600000|2021-03-10 16:10:00|10908.6|10906.6|10909.1|10907.1|10916.1|10914.1|10908.1|10906.1|327
1615392900000|2021-03-10 16:15:00|10909.6|10907.6|10901.1|10899.1|10911.1|10909.1|10899.1|10897.1|562
1615393200000|2021-03-10 16:20:00|10903.1|10901.1|10914.1|10912.1|10914.1|10912.1|10901.6|10899.6|1002
1615393500000|2021-03-10 16:25:00|10913.1|10911.1|10910.1|10908.1|10915.1|10913.1|10903.1|10901.1|1731
1615393800000|2021-03-10 16:30:00|10909.1|10907.1|10910.6|10908.6|10911.1|10909.1|10905.6|10903.6|895
1615394100000|2021-03-10 16:35:00|10909.6|10907.6|10913.6|10911.6|10915.1|10913.1|10908.1|10906.1|239
1615394400000|2021-03-10 16:40:00|10913.1|10911.1|10898.1|10896.1|10914.1|10912.1|10898.1|10896.1|272
1615394700000|2021-03-10 16:45:00|10898.6|10896.6|10910.1|10908.1|10910.6|10908.6|10898.1|10896.1|825
1615395000000|2021-03-10 16:50:00|10910.6|10908.6|10916.1|10914.1|10916.6|10914.6|10909.1|10907.1|105
1615395300000|2021-03-10 16:55:00|10917.6|10915.6|10914.6|10912.6|10918.6|10916.6|10912.1|10910.1|83
1615395600000|2021-03-10 17:00:00|10915.1|10913.1|10915.6|10913.6|10918.1|10916.1|10910.6|10908.6|35
1615395900000|2021-03-10 17:05:00|10915.1|10913.1|10911.6|10909.6|10917.1|10915.1|10910.1|10908.1|50
1615396200000|2021-03-10 17:10:00|10911.1|10909.1|10913.6|10911.6|10915.6|10913.6|10911.1|10909.1|10
1615396500000|2021-03-10 17:15:00|10913.1|10911.1|10912.6|10910.6|10916.1|10914.1|10909.1|10907.1|16
1615396800000|2021-03-10 17:20:00|10912.1|10910.1|10916.1|10914.1|10916.1|10914.1|10910.6|10908.6|41
1615397100000|2021-03-10 17:25:00|10915.6|10913.6|10910.6|10908.6|10916.6|10914.6|10907.6|10905.6|24
1615397400000|2021-03-10 17:30:00|10911.1|10909.1|10910.6|10908.6|10914.6|10912.6|10908.6|10906.6|35
1615397700000|2021-03-10 17:35:00|10911.1|10909.1|10897.6|10895.6|10911.1|10909.1|10897.1|10895.1|101
1615398000000|2021-03-10 17:40:00|10897.1|10895.1|10901.1|10899.1|10902.1|10900.1|10897.1|10895.1|46
1615398300000|2021-03-10 17:45:00|10901.6|10899.6|10904.1|10902.1|10906.1|10904.1|10901.6|10899.6|22
1615398600000|2021-03-10 17:50:00|10904.6|10902.6|10904.6|10902.6|10906.1|10904.1|10903.1|10901.1|23
1615398900000|2021-03-10 17:55:00|10905.1|10903.1|10904.6|10902.6|10906.1|10904.1|10901.6|10899.6|19
1615399200000|2021-03-10 18:00:00|10905.1|10903.1|10899.1|10897.1|10905.6|10903.6|10894.6|10892.6|107
1615399500000|2021-03-10 18:05:00|10898.6|10896.6|10903.6|10901.6|10904.1|10902.1|10893.6|10891.6|34
1615399800000|2021-03-10 18:10:00|10904.1|10902.1|10905.1|10903.1|10905.1|10903.1|10901.6|10899.6|39
1615400100000|2021-03-10 18:15:00|10905.6|10903.6|10902.1|10900.1|10906.1|10904.1|10898.1|10896.1|50
1615400400000|2021-03-10 18:20:00|10901.6|10899.6|10903.1|10901.1|10904.1|10902.1|10901.6|10899.6|15
1615400700000|2021-03-10 18:25:00|10902.1|10900.1|10906.6|10904.6|10906.6|10904.6|10902.1|10900.1|24
1615401000000|2021-03-10 18:30:00|10907.1|10905.1|10902.6|10900.6|10907.1|10905.1|10901.6|10899.6|31
1615401300000|2021-03-10 18:35:00|10903.1|10901.1|10899.6|10897.6|10905.1|10903.1|10896.6|10894.6|35
1615401600000|2021-03-10 18:40:00|10899.1|10897.1|10897.6|10895.6|10901.6|10899.6|10897.1|10895.1|26
1615401900000|2021-03-10 18:45:00|10897.1|10895.1|10896.6|10894.6|10898.1|10896.1|10892.1|10890.1|11
1615402200000|2021-03-10 18:50:00|10897.1|10895.1|10896.6|10894.6|10897.6|10895.6|10894.1|10892.1|15
1615402500000|2021-03-10 18:55:00|10896.1|10894.1|10897.6|10895.6|10899.1|10897.1|10896.1|10894.1|26
1615402800000|2021-03-10 19:00:00|10898.1|10896.1|10899.6|10897.6|10899.6|10897.6|10894.6|10892.6|15
1615403100000|2021-03-10 19:05:00|10899.1|10897.1|10896.6|10894.6|10900.1|10898.1|10896.6|10894.6|30
1615403400000|2021-03-10 19:10:00|10897.1|10895.1|10899.6|10897.6|10900.1|10898.1|10897.1|10895.1|15
1615403700000|2021-03-10 19:15:00|10899.1|10897.1|10900.6|10898.6|10900.6|10898.6|10897.6|10895.6|32
1615404000000|2021-03-10 19:20:00|10901.1|10899.1|10895.6|10893.6|10901.1|10899.1|10895.1|10893.1|16
1615404300000|2021-03-10 19:25:00|10895.1|10893.1|10896.6|10894.6|10898.1|10896.1|10893.6|10891.6|33
1615404600000|2021-03-10 19:30:00|10896.1|10894.1|10896.6|10894.6|10898.1|10896.1|10894.6|10892.6|13
1615404900000|2021-03-10 19:35:00|10897.1|10895.1|10895.1|10893.1|10897.1|10895.1|10894.1|10892.1|22
1615405200000|2021-03-10 19:40:00|10894.6|10892.6|10893.1|10891.1|10895.6|10893.6|10893.1|10891.1|20
1615405500000|2021-03-10 19:45:00|10892.6|10890.6|10898.6|10896.6|10898.6|10896.6|10892.1|10890.1|83
1615405800000|2021-03-10 19:50:00|10899.1|10897.1|10894.6|10892.6|10899.6|10897.6|10894.1|10892.1|37
1615406100000|2021-03-10 19:55:00|10894.1|10892.1|10892.1|10890.1|10894.6|10892.6|10890.6|10888.6|30
1615406400000|2021-03-10 20:00:00|10892.6|10890.6|10877.6|10875.6|10893.6|10891.6|10876.6|10874.6|85
1615406700000|2021-03-10 20:05:00|10878.6|10876.6|10882.1|10880.1|10882.1|10880.1|10876.6|10874.6|68
1615407000000|2021-03-10 20:10:00|10881.6|10879.6|10882.6|10880.6|10883.6|10881.6|10879.1|10877.1|29
1615407300000|2021-03-10 20:15:00|10882.1|10880.1|10888.6|10886.6|10891.6|10889.6|10882.1|10880.1|105
1615407600000|2021-03-10 20:20:00|10889.1|10887.1|10891.1|10889.1|10891.6|10889.6|10888.1|10886.1|11
1615407900000|2021-03-10 20:25:00|10890.6|10888.6|10890.1|10888.1|10892.1|10890.1|10888.6|10886.6|22
1615408200000|2021-03-10 20:30:00|10890.6|10888.6|10885.6|10883.6|10890.6|10888.6|10884.6|10882.6|5
1615408500000|2021-03-10 20:35:00|10886.1|10884.1|10888.6|10886.6|10890.1|10888.1|10885.6|10883.6|9
1615408800000|2021-03-10 20:40:00|10888.1|10886.1|10887.6|10885.6|10889.6|10887.6|10886.6|10884.6|30
1615409100000|2021-03-10 20:45:00|10888.1|10886.1|10896.1|10894.1|10896.1|10894.1|10887.1|10885.1|15
1615409400000|2021-03-10 20:50:00|10894.6|10892.6|10892.6|10890.6|10894.6|10892.6|10891.6|10889.6|34
1615409700000|2021-03-10 20:55:00|10893.1|10891.1|10890.9|10884.9|10894.1|10892.1|10888.6|10884.6|42
1615410000000|2021-03-10 21:00:00|10890.8|10884.8|10904.5|10898.5|10905|10899|10890|10884|0
1615410300000|2021-03-10 21:05:00|10904.6|10898.6|10906.4|10900.4|10906.4|10900.4|10900.3|10894.3|0
1615410600000|2021-03-10 21:10:00|10906.5|10900.5|10909.9|10903.9|10910.6|10904.6|10905.8|10899.8|0
1615410900000|2021-03-10 21:15:00|10909.7|10903.7|10911.2|10905.2|10911.8|10905.8|10909.5|10903.5|0
1615411200000|2021-03-10 21:20:00|10911.8|10905.8|10911.4|10905.4|10912|10906|10911.1|10905.1|0
1615411500000|2021-03-10 21:25:00|10911.2|10905.2|10909.9|10903.9|10911.2|10905.2|10909.9|10903.9|0
1615411800000|2021-03-10 21:30:00|10909.8|10903.8|10911.3|10905.3|10911.8|10905.8|10908.5|10902.5|0
1615412100000|2021-03-10 21:35:00|10911.2|10905.2|10912.3|10906.3|10912.8|10906.8|10910.8|10904.8|0
1615412400000|2021-03-10 21:40:00|10912.4|10906.4|10912.3|10906.3|10912.8|10906.8|10911.8|10905.8|0
1615412700000|2021-03-10 21:45:00|10912.2|10906.2|10911.8|10905.8|10912.8|10906.8|10911.8|10905.8|0
1615413000000|2021-03-10 21:50:00|10911.9|10905.9|10914.1|10908.1|10914.6|10908.6|10911.8|10905.8|0
1615413300000|2021-03-10 21:55:00|10914.6|10908.6|10915.4|10909.4|10915.6|10909.6|10914.1|10908.1|0
1615413600000|2021-03-10 22:00:00|10914.3|10908.3|10915.4|10909.4|10915.8|10909.8|10914.3|10908.3|0
1615413900000|2021-03-10 22:05:00|10915.8|10909.8|10915.2|10909.2|10915.8|10909.8|10915|10909|0
1615414200000|2021-03-10 22:10:00|10915.6|10909.6|10915.4|10909.4|10915.6|10909.6|10915|10909|0
1615414500000|2021-03-10 22:15:00|10915.2|10909.2|10915.6|10909.6|10915.6|10909.6|10914.8|10908.8|0
1615414800000|2021-03-10 22:20:00|10916|10910|10915.4|10909.4|10916|10910|10915.4|10909.4|0
1615415100000|2021-03-10 22:25:00|10915.2|10909.2|10915.2|10909.2|10915.2|10909.2|10915|10909|0
1615415400000|2021-03-10 22:30:00|10915|10909|10915.2|10909.2|10915.8|10909.8|10914.8|10908.8|0
1615415700000|2021-03-10 22:35:00|10915|10909|10915|10909|10915|10909|10915|10909|0
1615416000000|2021-03-10 22:40:00|10915.2|10909.2|10915|10909|10915.2|10909.2|10914.6|10908.6|0
1615416300000|2021-03-10 22:45:00|10914.6|10908.6|10915|10909|10915.6|10909.6|10914.6|10908.6|0
1615416900000|2021-03-10 22:55:00|10914.8|10908.8|10915.2|10909.2|10915.4|10909.4|10914.6|10908.6|0
1615417200000|2021-03-10 23:00:00|10915.1|10909.1|10914|10908|10917.8|10911.8|10910.5|10904.5|0
1615417500000|2021-03-10 23:05:00|10914.1|10908.1|10912.8|10906.8|10915.1|10909.1|10911.5|10905.5|0
1615417800000|2021-03-10 23:10:00|10912.9|10906.9|10913.3|10907.3|10915.1|10909.1|10911.8|10905.8|0
1615418100000|2021-03-10 23:15:00|10913.1|10907.1|10910.8|10904.8|10914.6|10908.6|10910.3|10904.3|0
1615418400000|2021-03-10 23:20:00|10910.9|10904.9|10908.3|10902.3|10912.1|10906.1|10907.3|10901.3|0
1615418700000|2021-03-10 23:25:00|10908|10902|10908.3|10902.3|10909.1|10903.1|10907.1|10901.1|0
1615419000000|2021-03-10 23:30:00|10908.6|10902.6|10899.4|10893.4|10908.8|10902.8|10898.9|10892.9|0
1615419300000|2021-03-10 23:35:00|10899.7|10893.7|10901.2|10895.2|10902.2|10896.2|10898.9|10892.9|0
1615419600000|2021-03-10 23:40:00|10901.1|10895.1|10901.2|10895.2|10902.2|10896.2|10900.6|10894.6|0
1615419900000|2021-03-10 23:45:00|10901.4|10895.4|10898.9|10892.9|10901.7|10895.7|10898.9|10892.9|0
1615420200000|2021-03-10 23:50:00|10898.8|10892.8|10894.1|10888.1|10898.9|10892.9|10893.9|10887.9|0
1615420500000|2021-03-10 23:55:00|10894.2|10888.2|10893.9|10887.9|10895.6|10889.6|10893.9|10887.9|0
1615420800000|2021-03-11 00:00:00|10894.4|10888.4|10896.6|10890.6|10899.4|10893.4|10894.4|10888.4|0
1615421100000|2021-03-11 00:05:00|10896.7|10890.7|10898.4|10892.4|10898.6|10892.6|10893.9|10887.9|0
1615421400000|2021-03-11 00:10:00|10898.3|10892.3|10895.1|10889.1|10898.4|10892.4|10895.1|10889.1|0
1615421700000|2021-03-11 00:15:00|10895.2|10889.2|10882|10876|10895.6|10889.6|10881.9|10875.9|0
1615422000000|2021-03-11 00:20:00|10882.4|10876.4|10884.7|10878.7|10884.8|10878.8|10881.8|10875.8|0
1615422300000|2021-03-11 00:25:00|10883.9|10877.9|10882.6|10876.6|10884.9|10878.9|10882.4|10876.4|0
1615422600000|2021-03-11 00:30:00|10882.9|10876.9|10884.9|10878.9|10884.9|10878.9|10882.6|10876.6|0
1615422900000|2021-03-11 00:35:00|10884.8|10878.8|10887.3|10881.3|10887.4|10881.4|10882.6|10876.6|0
1615423200000|2021-03-11 00:40:00|10887.2|10881.2|10882.5|10876.5|10887.2|10881.2|10882.4|10876.4|0
1615423500000|2021-03-11 00:45:00|10882.4|10876.4|10883.8|10877.8|10885|10879|10882.4|10876.4|0
1615423800000|2021-03-11 00:50:00|10884.2|10878.2|10877.3|10871.3|10884.9|10878.9|10877.2|10871.2|0
1615424100000|2021-03-11 00:55:00|10877.2|10871.2|10883.2|10877.2|10884.2|10878.2|10877.2|10871.2|0
1615424400000|2021-03-11 01:00:00|10883.6|10877.6|10881.3|10875.3|10884.5|10878.5|10880.9|10874.9|0
1615424700000|2021-03-11 01:05:00|10882.1|10876.1|10888.4|10882.4|10888.4|10882.4|10882.1|10876.1|0
1615425000000|2021-03-11 01:10:00|10888.3|10882.3|10887.6|10881.6|10890.3|10884.3|10887.5|10881.5|0
1615425300000|2021-03-11 01:15:00|10887.7|10881.7|10889.7|10883.7|10892.3|10886.3|10885.1|10879.1|0
1615425600000|2021-03-11 01:20:00|10889.3|10883.3|10889.3|10883.3|10892.2|10886.2|10886.9|10880.9|0
1615425900000|2021-03-11 01:25:00|10889.7|10883.7|10891.5|10885.5|10891.8|10885.8|10889.2|10883.2|0
1615426200000|2021-03-11 01:30:00|10890.8|10884.8|10887.4|10881.4|10894|10888|10887.1|10881.1|0
1615426500000|2021-03-11 01:35:00|10887.5|10881.5|10889.5|10883.5|10894.3|10888.3|10887.4|10881.4|0
1615426800000|2021-03-11 01:40:00|10889.9|10883.9|10886.8|10880.8|10891.8|10885.8|10886.8|10880.8|0
1615427100000|2021-03-11 01:45:00|10886.9|10880.9|10902.2|10896.2|10902.3|10896.3|10886.8|10880.8|0
1615427400000|2021-03-11 01:50:00|10902.3|10896.3|10902.6|10896.6|10904.7|10898.7|10899.9|10893.9|0
1615427700000|2021-03-11 01:55:00|10903|10897|10907.7|10901.7|10907.8|10901.8|10903|10897|0
1615428000000|2021-03-11 02:00:00|10907.8|10901.8|10908|10902|10908|10902|10905.5|10899.5|0
1615428300000|2021-03-11 02:05:00|10907.9|10901.9|10905.8|10899.8|10908.1|10902.1|10903.4|10897.4|0
1615428600000|2021-03-11 02:10:00|10905.7|10899.7|10903.4|10897.4|10905.9|10899.9|10903.3|10897.3|0
1615428900000|2021-03-11 02:15:00|10903.5|10897.5|10903.5|10897.5|10905.8|10899.8|10903.3|10897.3|0
1615429200000|2021-03-11 02:20:00|10903.9|10897.9|10906.1|10900.1|10908.4|10902.4|10903.9|10897.9|0
1615429500000|2021-03-11 02:25:00|10906|10900|10906.3|10900.3|10908.5|10902.5|10903.7|10897.7|0
1615429800000|2021-03-11 02:30:00|10906.4|10900.4|10906.4|10900.4|10908.8|10902.8|10905.1|10899.1|0
1615430100000|2021-03-11 02:35:00|10906.5|10900.5|10903.9|10897.9|10906.5|10900.5|10903.9|10897.9|0
1615430400000|2021-03-11 02:40:00|10904|10898|10904|10898|10904|10898|10903.9|10897.9|0
1615430700000|2021-03-11 02:45:00|10904.1|10898.1|10903.9|10897.9|10904.2|10898.2|10903.8|10897.8|0
1615431000000|2021-03-11 02:50:00|10904|10898|10906.1|10900.1|10906.1|10900.1|10903.7|10897.7|0
1615431300000|2021-03-11 02:55:00|10906|10900|10903.9|10897.9|10906.2|10900.2|10903.7|10897.7|0
1615431600000|2021-03-11 03:00:00|10904.7|10898.7|10904.2|10898.2|10906.6|10900.6|10903.8|10897.8|0
1615431900000|2021-03-11 03:05:00|10904.3|10898.3|10904.2|10898.2|10906.7|10900.7|10904.1|10898.1|0
1615432200000|2021-03-11 03:10:00|10904.3|10898.3|10906.9|10900.9|10907|10901|10904.2|10898.2|0
1615432500000|2021-03-11 03:15:00|10907|10901|10904.6|10898.6|10907.3|10901.3|10904.6|10898.6|0
1615432800000|2021-03-11 03:20:00|10904.7|10898.7|10904.6|10898.6|10905.8|10899.8|10904.5|10898.5|0
1615433100000|2021-03-11 03:25:00|10904.5|10898.5|10909.9|10903.9|10910|10904|10904.5|10898.5|0
1615433400000|2021-03-11 03:30:00|10909.8|10903.8|10904.9|10898.9|10909.8|10903.8|10904.9|10898.9|0
1615433700000|2021-03-11 03:35:00|10905.3|10899.3|10907|10901|10909.3|10903.3|10904.8|10898.8|0
1615434000000|2021-03-11 03:40:00|10907.1|10901.1|10904.6|10898.6|10907.1|10901.1|10904.4|10898.4|0
1615434300000|2021-03-11 03:45:00|10904.5|10898.5|10905.7|10899.7|10906.9|10900.9|10904.5|10898.5|0
1615434600000|2021-03-11 03:50:00|10905.3|10899.3|10904.4|10898.4|10905.7|10899.7|10903.3|10897.3|0
1615434900000|2021-03-11 03:55:00|10904.5|10898.5|10904.4|10898.4|10904.5|10898.5|10902.1|10896.1|0
1615435200000|2021-03-11 04:00:00|10903.7|10897.7|10902.2|10896.2|10904.5|10898.5|10902.1|10896.1|0
1615435500000|2021-03-11 04:05:00|10902.1|10896.1|10902.2|10896.2|10904.6|10898.6|10902.1|10896.1|0
1615435800000|2021-03-11 04:10:00|10902.1|10896.1|10899.8|10893.8|10902.1|10896.1|10899.8|10893.8|0
1615436100000|2021-03-11 04:15:00|10899.7|10893.7|10899.8|10893.8|10902.1|10896.1|10899.7|10893.7|0
1615436400000|2021-03-11 04:20:00|10899.9|10893.9|10900|10894|10902.2|10896.2|10899.8|10893.8|0
1615436700000|2021-03-11 04:25:00|10899.9|10893.9|10899.9|10893.9|10902.3|10896.3|10899.9|10893.9|0
1615437000000|2021-03-11 04:30:00|10900|10894|10902.4|10896.4|10902.4|10896.4|10899.9|10893.9|0
1615437300000|2021-03-11 04:35:00|10902|10896|10902.6|10896.6|10903.7|10897.7|10901.3|10895.3|0
1615437600000|2021-03-11 04:40:00|10902.5|10896.5|10902.7|10896.7|10905|10899|10902.5|10896.5|0
1615437900000|2021-03-11 04:45:00|10902.8|10896.8|10900.2|10894.2|10905.2|10899.2|10900.2|10894.2|0
1615438200000|2021-03-11 04:50:00|10900.1|10894.1|10900.1|10894.1|10902.5|10896.5|10900.1|10894.1|0
1615438500000|2021-03-11 04:55:00|10900.2|10894.2|10902.6|10896.6|10904.9|10898.9|10900.1|10894.1|0
1615438800000|2021-03-11 05:00:00|10902.5|10896.5|10904.8|10898.8|10905|10899|10900.2|10894.2|0
1615439100000|2021-03-11 05:05:00|10904.4|10898.4|10907.3|10901.3|10907.5|10901.5|10902.6|10896.6|0
1615439400000|2021-03-11 05:10:00|10907.4|10901.4|10906.1|10900.1|10907.5|10901.5|10904.8|10898.8|0
1615439700000|2021-03-11 05:15:00|10905.7|10899.7|10909.5|10903.5|10909.6|10903.6|10904.9|10898.9|0
1615440000000|2021-03-11 05:20:00|10909.4|10903.4|10909.5|10903.5|10909.6|10903.6|10907.1|10901.1|0
1615440300000|2021-03-11 05:25:00|10909.4|10903.4|10907.2|10901.2|10909.5|10903.5|10905|10899|0
1615440600000|2021-03-11 05:30:00|10907.3|10901.3|10909.7|10903.7|10909.9|10903.9|10907.2|10901.2|0
1615440900000|2021-03-11 05:35:00|10909.8|10903.8|10907.5|10901.5|10909.9|10903.9|10907.4|10901.4|0
1615441200000|2021-03-11 05:40:00|10907.4|10901.4|10905.2|10899.2|10907.6|10901.6|10905.2|10899.2|0
1615441500000|2021-03-11 05:45:00|10906|10900|10905.2|10899.2|10907.5|10901.5|10905.1|10899.1|0
1615441800000|2021-03-11 05:50:00|10905.3|10899.3|10905|10899|10907.6|10901.6|10905|10899|0
1615442100000|2021-03-11 05:55:00|10905.1|10899.1|10905|10899|10905.1|10899.1|10902.5|10896.5|0
1615442400000|2021-03-11 06:00:00|10904.6|10898.6|10904.8|10898.8|10904.9|10898.9|10900.1|10894.1|0
1615442700000|2021-03-11 06:05:00|10904.9|10898.9|10902.7|10896.7|10905|10899|10902.5|10896.5|0
1615443000000|2021-03-11 06:10:00|10903.5|10897.5|10900|10894|10905.1|10899.1|10899.9|10893.9|0
1615443300000|2021-03-11 06:15:00|10899.9|10893.9|10900.1|10894.1|10900.3|10894.3|10899.9|10893.9|0
1615443600000|2021-03-11 06:20:00|10900.2|10894.2|10902.5|10896.5|10902.6|10896.6|10900.1|10894.1|0
1615443900000|2021-03-11 06:25:00|10902.6|10896.6|10907.4|10901.4|10908.6|10902.6|10902.5|10896.5|0
1615444200000|2021-03-11 06:30:00|10907.5|10901.5|10907.2|10901.2|10909.8|10903.8|10907.2|10901.2|0
1615444500000|2021-03-11 06:35:00|10907.3|10901.3|10907.6|10901.6|10907.6|10901.6|10907.2|10901.2|0
1615444800000|2021-03-11 06:40:00|10907.5|10901.5|10912.3|10906.3|10912.3|10906.3|10907.5|10901.5|0
1615445100000|2021-03-11 06:45:00|10912.4|10906.4|10916.8|10910.8|10917.1|10911.1|10912.3|10906.3|0
1615445400000|2021-03-11 06:50:00|10916.9|10910.9|10914.6|10908.6|10916.9|10910.9|10912.2|10906.2|0
1615445700000|2021-03-11 06:55:00|10914.2|10908.2|10917|10911|10917.1|10911.1|10913.4|10907.4|0
1615446000000|2021-03-11 07:00:00|10899.1|10897.1|10899.1|10897.1|10904.1|10902.1|10889.1|10887.1|188
1615446300000|2021-03-11 07:05:00|10898.6|10896.6|10898.1|10896.1|10898.6|10896.6|10895.6|10893.6|48
1615446600000|2021-03-11 07:10:00|10897.6|10895.6|10899.6|10897.6|10902.1|10900.1|10896.6|10894.6|60
1615446900000|2021-03-11 07:15:00|10899.1|10897.1|10904.6|10902.6|10906.6|10904.6|10899.1|10897.1|85
1615447200000|2021-03-11 07:20:00|10904.1|10902.1|10899.6|10897.6|10909.1|10907.1|10898.6|10896.6|61
1615447500000|2021-03-11 07:25:00|10900.6|10898.6|10904.6|10902.6|10905.1|10903.1|10900.1|10898.1|9
1615447800000|2021-03-11 07:30:00|10905.1|10903.1|10903.6|10901.6|10908.1|10906.1|10903.6|10901.6|14
1615448100000|2021-03-11 07:35:00|10903.1|10901.1|10901.6|10899.6|10906.1|10904.1|10899.1|10897.1|92
1615448400000|2021-03-11 07:40:00|10901.1|10899.1|10898.1|10896.1|10903.6|10901.6|10898.1|10896.1|30
1615448700000|2021-03-11 07:45:00|10899.6|10897.6|10906.6|10904.6|10910.6|10908.6|10899.6|10897.6|130
1615449000000|2021-03-11 07:50:00|10906.1|10904.1|10908.6|10906.6|10909.1|10907.1|10904.6|10902.6|24
1615449300000|2021-03-11 07:55:00|10908.1|10906.1|10907.1|10905.1|10908.1|10906.1|10902.6|10900.6|76
1615449600000|2021-03-11 08:00:00|10909.6|10907.6|10912.6|10910.6|10913.6|10911.6|10885.6|10883.6|1481
1615449900000|2021-03-11 08:05:00|10912.1|10910.1|10895.6|10893.6|10920.1|10918.1|10893.6|10891.6|507
1615450200000|2021-03-11 08:10:00|10895.1|10893.1|10882.6|10880.6|10902.6|10900.6|10880.1|10878.1|548
1615450500000|2021-03-11 08:15:00|10882.1|10880.1|10897.6|10895.6|10897.6|10895.6|10880.6|10878.6|727
1615450800000|2021-03-11 08:20:00|10897.1|10895.1|10899.6|10897.6|10900.1|10898.1|10891.1|10889.1|287
1615451100000|2021-03-11 08:25:00|10898.6|10896.6|10905.1|10903.1|10909.1|10907.1|10897.1|10895.1|339
1615451400000|2021-03-11 08:30:00|10905.6|10903.6|10894.6|10892.6|10906.6|10904.6|10894.1|10892.1|209
1615451700000|2021-03-11 08:35:00|10895.1|10893.1|10899.1|10897.1|10903.1|10901.1|10892.6|10890.6|137
1615452000000|2021-03-11 08:40:00|10900.7|10898.7|10892.2|10890.2|10900.7|10898.7|10888.7|10886.7|299
1615452300000|2021-03-11 08:45:00|10892.7|10890.7|10892.2|10890.2|10896.7|10894.7|10889.7|10887.7|157
1615452600000|2021-03-11 08:50:00|10891.7|10889.7|10898.7|10896.7|10898.7|10896.7|10890.2|10888.2|157
1615452900000|2021-03-11 08:55:00|10899.2|10897.2|10895.2|10893.2|10899.7|10897.7|10889.7|10887.7|170
1615453200000|2021-03-11 09:00:00|10894.2|10892.2|10899.2|10897.2|10904.2|10902.2|10890.7|10888.7|1462
1615453500000|2021-03-11 09:05:00|10899.7|10897.7|10898.7|10896.7|10899.7|10897.7|10892.7|10890.7|89
1615453800000|2021-03-11 09:10:00|10898.2|10896.2|10896.2|10894.2|10903.7|10901.7|10895.7|10893.7|158
1615454100000|2021-03-11 09:15:00|10895.7|10893.7|10895.7|10893.7|10899.2|10897.2|10892.7|10890.7|143
1615454400000|2021-03-11 09:20:00|10896.2|10894.2|10891.2|10889.2|10896.2|10894.2|10888.2|10886.2|102
1615454700000|2021-03-11 09:25:00|10891.7|10889.7|10881.7|10879.7|10896.2|10894.2|10881.7|10879.7|256
1615455000000|2021-03-11 09:30:00|10881.2|10879.2|10882.7|10880.7|10884.7|10882.7|10873.2|10871.2|275
1615455300000|2021-03-11 09:35:00|10883.2|10881.2|10889.2|10887.2|10889.2|10887.2|10877.2|10875.2|187
1615455600000|2021-03-11 09:40:00|10889.7|10887.7|10883.7|10881.7|10889.7|10887.7|10880.2|10878.2|123
1615455900000|2021-03-11 09:45:00|10883.2|10881.2|10878.2|10876.2|10885.7|10883.7|10876.7|10874.7|363
1615456200000|2021-03-11 09:50:00|10877.7|10875.7|10888.2|10886.2|10889.7|10887.7|10877.2|10875.2|337
1615456500000|2021-03-11 09:55:00|10888.7|10886.7|10885.2|10883.2|10888.7|10886.7|10882.7|10880.7|273
1615456800000|2021-03-11 10:00:00|10884.7|10882.7|10893.2|10891.2|10894.7|10892.7|10884.7|10882.7|159
1615457100000|2021-03-11 10:05:00|10892.7|10890.7|10888.2|10886.2|10893.2|10891.2|10884.7|10882.7|149
1615457400000|2021-03-11 10:10:00|10887.7|10885.7|10864.2|10862.2|10889.2|10887.2|10864.2|10862.2|463
1615457700000|2021-03-11 10:15:00|10863.7|10861.7|10874.2|10872.2|10874.2|10872.2|10861.7|10859.7|307
1615458000000|2021-03-11 10:20:00|10873.7|10871.7|10873.2|10871.2|10874.7|10872.7|10865.2|10863.2|120
1615458300000|2021-03-11 10:25:00|10872.7|10870.7|10869.7|10867.7|10877.7|10875.7|10868.7|10866.7|477
1615458600000|2021-03-11 10:30:00|10870.2|10868.2|10865.7|10863.7|10871.7|10869.7|10865.2|10863.2|164
1615458900000|2021-03-11 10:35:00|10865.2|10863.2|10874.7|10872.7|10876.7|10874.7|10863.2|10861.2|200
1615459200000|2021-03-11 10:40:00|10874.2|10872.2|10871.2|10869.2|10877.2|10875.2|10870.7|10868.7|97
1615459500000|2021-03-11 10:45:00|10870.7|10868.7|10872.2|10870.2|10874.7|10872.7|10868.7|10866.7|112
1615459800000|2021-03-11 10:50:00|10872.7|10870.7|10871.7|10869.7|10876.7|10874.7|10870.2|10868.2|140
1615460100000|2021-03-11 10:55:00|10871.2|10869.2|10871.2|10869.2|10872.2|10870.2|10869.2|10867.2|69
1615460400000|2021-03-11 11:00:00|10870.7|10868.7|10866.7|10864.7|10872.7|10870.7|10865.7|10863.7|119
1615460700000|2021-03-11 11:05:00|10866.2|10864.2|10870.7|10868.7|10871.7|10869.7|10865.7|10863.7|128
1615461000000|2021-03-11 11:10:00|10870.2|10868.2|10876.7|10874.7|10877.7|10875.7|10868.7|10866.7|201
1615461300000|2021-03-11 11:15:00|10875.7|10873.7|10879.7|10877.7|10880.7|10878.7|10875.7|10873.7|1230
1615461600000|2021-03-11 11:20:00|10880.2|10878.2|10873.2|10871.2|10883.7|10881.7|10871.2|10869.2|139
1615461900000|2021-03-11 11:25:00|10872.7|10870.7|10879.7|10877.7|10879.7|10877.7|10872.7|10870.7|171
1615462200000|2021-03-11 11:30:00|10879.2|10877.2|10881.7|10879.7|10883.2|10881.2|10878.7|10876.7|146
1615462500000|2021-03-11 11:35:00|10881.2|10879.2|10881.2|10879.2|10881.7|10879.7|10877.7|10875.7|153
1615462800000|2021-03-11 11:40:00|10881.7|10879.7|10867.7|10865.7|10881.7|10879.7|10866.2|10864.2|354
1615463100000|2021-03-11 11:45:00|10867.2|10865.2|10869.2|10867.2|10871.7|10869.7|10863.2|10861.2|192
1615463400000|2021-03-11 11:50:00|10868.7|10866.7|10872.7|10870.7|10874.7|10872.7|10867.7|10865.7|224
1615463700000|2021-03-11 11:55:00|10872.2|10870.2|10866.7|10864.7|10873.2|10871.2|10864.7|10862.7|178
1615464000000|2021-03-11 12:00:00|10867.2|10865.2|10862.7|10860.7|10867.2|10865.2|10860.7|10858.7|133
1615464300000|2021-03-11 12:05:00|10863.2|10861.2|10867.2|10865.2|10867.7|10865.7|10861.2|10859.2|105
1615464600000|2021-03-11 12:10:00|10866.7|10864.7|10871.2|10869.2|10871.7|10869.7|10866.7|10864.7|132
1615464900000|2021-03-11 12:15:00|10870.7|10868.7|10864.7|10862.7|10871.2|10869.2|10864.2|10862.2|119
1615465200000|2021-03-11 12:20:00|10865.2|10863.2|10868.2|10866.2|10869.7|10867.7|10864.7|10862.7|100
1615465500000|2021-03-11 12:25:00|10868.7|10866.7|10872.7|10870.7|10872.7|10870.7|10866.7|10864.7|74
1615465800000|2021-03-11 12:30:00|10872.2|10870.2|10864.2|10862.2|10872.2|10870.2|10863.7|10861.7|87
1615466100000|2021-03-11 12:35:00|10864.7|10862.7|10862.2|10860.2|10865.7|10863.7|10860.2|10858.2|71
1615466400000|2021-03-11 12:40:00|10862.4|10860.4|10864.4|10862.4|10866.4|10864.4|10860.4|10858.4|93
1615466700000|2021-03-11 12:45:00|10863.9|10861.9|10875.4|10873.4|10879.4|10877.4|10863.9|10861.9|456
1615467000000|2021-03-11 12:50:00|10875.9|10873.9|10874.9|10872.9|10881.4|10879.4|10874.9|10872.9|195
1615467300000|2021-03-11 12:55:00|10875.4|10873.4|10877.4|10875.4|10879.9|10877.9|10874.9|10872.9|161
1615467600000|2021-03-11 13:00:00|10876.9|10874.9|10882.4|10880.4|10886.4|10884.4|10876.4|10874.4|293
1615467900000|2021-03-11 13:05:00|10881.9|10879.9|10878.9|10876.9|10886.9|10884.9|10877.4|10875.4|191
1615468200000|2021-03-11 13:10:00|10879.4|10877.4|10873.9|10871.9|10883.9|10881.9|10873.9|10871.9|188
1615468500000|2021-03-11 13:15:00|10872.9|10870.9|10873.4|10871.4|10875.9|10873.9|10869.9|10867.9|99
1615468800000|2021-03-11 13:20:00|10872.9|10870.9|10872.9|10870.9|10876.4|10874.4|10870.4|10868.4|112
1615469100000|2021-03-11 13:25:00|10872.4|10870.4|10876.9|10874.9|10879.4|10877.4|10870.9|10868.9|150
1615469400000|2021-03-11 13:30:00|10876.4|10874.4|10874.4|10872.4|10876.9|10874.9|10869.9|10867.9|124
1615469700000|2021-03-11 13:35:00|10873.9|10871.9|10873.4|10871.4|10875.9|10873.9|10867.9|10865.9|109
1615470000000|2021-03-11 13:40:00|10873.9|10871.9|10876.9|10874.9|10877.9|10875.9|10872.9|10870.9|104
1615470300000|2021-03-11 13:45:00|10876.4|10874.4|10872.4|10870.4|10876.9|10874.9|10868.9|10866.9|157
1615470600000|2021-03-11 13:50:00|10871.9|10869.9|10872.9|10870.9|10873.9|10871.9|10867.4|10865.4|1370
1615470900000|2021-03-11 13:55:00|10873.4|10871.4|10874.4|10872.4|10875.9|10873.9|10872.9|10870.9|74
1615471200000|2021-03-11 14:00:00|10873.9|10871.9|10871.4|10869.4|10877.9|10875.9|10869.9|10867.9|247
1615471500000|2021-03-11 14:05:00|10870.9|10868.9|10866.9|10864.9|10871.9|10869.9|10860.4|10858.4|195
1615471800000|2021-03-11 14:10:00|10867.4|10865.4|10867.4|10865.4|10869.9|10867.9|10864.9|10862.9|137
1615472100000|2021-03-11 14:15:00|10867.9|10865.9|10876.4|10874.4|10877.9|10875.9|10867.9|10865.9|115
1615472400000|2021-03-11 14:20:00|10875.9|10873.9|10881.9|10879.9|10882.4|10880.4|10875.4|10873.4|239
1615472700000|2021-03-11 14:25:00|10882.4|10880.4|10882.9|10880.9|10885.9|10883.9|10878.9|10876.9|98
1615473000000|2021-03-11 14:30:00|10883.4|10881.4|10892.9|10890.9|10897.4|10895.4|10882.9|10880.9|377
1615473300000|2021-03-11 14:35:00|10893.4|10891.4|10875.9|10873.9|10893.9|10891.9|10873.4|10871.4|344
1615473600000|2021-03-11 14:40:00|10876.4|10874.4|10880.9|10878.9|10880.9|10878.9|10868.9|10866.9|327
1615473900000|2021-03-11 14:45:00|10880.4|10878.4|10875.4|10873.4|10884.9|10882.9|10873.4|10871.4|250
1615474200000|2021-03-11 14:50:00|10874.9|10872.9|10873.4|10871.4|10876.4|10874.4|10867.4|10865.4|229
1615474500000|2021-03-11 14:55:00|10873.9|10871.9|10876.9|10874.9|10877.9|10875.9|10872.9|10870.9|369
1615474800000|2021-03-11 15:00:00|10877.9|10875.9|10890.9|10888.9|10895.9|10893.9|10877.9|10875.9|556
1615475100000|2021-03-11 15:05:00|10889.9|10887.9|10879.9|10877.9|10891.4|10889.4|10877.4|10875.4|202
1615475400000|2021-03-11 15:10:00|10879.7|10877.7|10875.2|10873.2|10884.2|10882.2|10875.2|10873.2|219
1615475700000|2021-03-11 15:15:00|10875.7|10873.7|10873.2|10871.2|10878.7|10876.7|10868.7|10866.7|208
1615476000000|2021-03-11 15:20:00|10872.7|10870.7|10885.7|10883.7|10887.7|10885.7|10871.2|10869.2|250
1615476300000|2021-03-11 15:25:00|10886.2|10884.2|10887.2|10885.2|10889.7|10887.7|10882.2|10880.2|325
1615476600000|2021-03-11 15:30:00|10887.7|10885.7|10887.7|10885.7|10890.7|10888.7|10884.7|10882.7|320
1615476900000|2021-03-11 15:35:00|10888.2|10886.2|10884.7|10882.7|10888.2|10886.2|10881.2|10879.2|2134
1615477200000|2021-03-11 15:40:00|10885.2|10883.2|10886.2|10884.2|10888.2|10886.2|10882.7|10880.7|180
1615477500000|2021-03-11 15:45:00|10886.7|10884.7|10879.7|10877.7|10886.7|10884.7|10878.7|10876.7|186
1615477800000|2021-03-11 15:50:00|10880.2|10878.2|10887.7|10885.7|10887.7|10885.7|10878.2|10876.2|274
1615478100000|2021-03-11 15:55:00|10886.7|10884.7|10883.7|10881.7|10887.7|10885.7|10882.7|10880.7|177
1615478400000|2021-03-11 16:00:00|10884.7|10882.7|10884.7|10882.7|10886.2|10884.2|10882.7|10880.7|187
1615478700000|2021-03-11 16:05:00|10884.2|10882.2|10879.7|10877.7|10884.2|10882.2|10879.7|10877.7|127
1615479000000|2021-03-11 16:10:00|10879.2|10877.2|10882.2|10880.2|10887.2|10885.2|10879.2|10877.2|231
1615479300000|2021-03-11 16:15:00|10883.2|10881.2|10883.7|10881.7|10888.2|10886.2|10881.2|10879.2|822
1615479600000|2021-03-11 16:20:00|10884.7|10882.7|10884.7|10882.7|10891.2|10889.2|10884.2|10882.2|732
1615479900000|2021-03-11 16:25:00|10885.2|10883.2|10884.7|10882.7|10889.7|10887.7|10881.2|10879.2|1162
1615480200000|2021-03-11 16:30:00|10885.7|10883.7|10885.2|10883.2|10891.7|10889.7|10882.7|10880.7|660
1615480500000|2021-03-11 16:35:00|10884.7|10882.7|10882.7|10880.7|10887.2|10885.2|10881.7|10879.7|148
1615480800000|2021-03-11 16:40:00|10883.2|10881.2|10886.2|10884.2|10887.7|10885.7|10882.7|10880.7|113
1615481100000|2021-03-11 16:45:00|10885.7|10883.7|10885.2|10883.2|10886.2|10884.2|10883.2|10881.2|21
1615481400000|2021-03-11 16:50:00|10885.7|10883.7|10884.7|10882.7|10887.7|10885.7|10884.2|10882.2|524
1615481700000|2021-03-11 16:55:00|10884.2|10882.2|10879.7|10877.7|10884.2|10882.2|10879.7|10877.7|44
1615482000000|2021-03-11 17:00:00|10879.2|10877.2|10884.2|10882.2|10885.2|10883.2|10879.2|10877.2|12
1615482300000|2021-03-11 17:05:00|10884.7|10882.7|10885.7|10883.7|10886.7|10884.7|10884.2|10882.2|10
1615482600000|2021-03-11 17:10:00|10886.2|10884.2|10886.2|10884.2|10887.2|10885.2|10885.2|10883.2|36
1615482900000|2021-03-11 17:15:00|10885.7|10883.7|10886.7|10884.7|10887.7|10885.7|10884.2|10882.2|55
1615483200000|2021-03-11 17:20:00|10886.2|10884.2|10886.2|10884.2|10887.7|10885.7|10885.7|10883.7|83
1615483500000|2021-03-11 17:25:00|10885.7|10883.7|10887.2|10885.2|10887.7|10885.7|10885.2|10883.2|1005
1615483800000|2021-03-11 17:30:00|10887.7|10885.7|10890.7|10888.7|10891.7|10889.7|10887.2|10885.2|52
1615484100000|2021-03-11 17:35:00|10890.2|10888.2|10892.2|10890.2|10893.7|10891.7|10889.7|10887.7|44
1615484400000|2021-03-11 17:40:00|10891.7|10889.7|10887.7|10885.7|10893.2|10891.2|10884.7|10882.7|103
1615484700000|2021-03-11 17:45:00|10888.2|10886.2|10890.2|10888.2|10891.7|10889.7|10888.2|10886.2|16
1615485000000|2021-03-11 17:50:00|10889.7|10887.7|10889.7|10887.7|10891.7|10889.7|10887.7|10885.7|34
1615485300000|2021-03-11 17:55:00|10890.2|10888.2|10890.7|10888.7|10891.7|10889.7|10888.2|10886.2|38
1615485600000|2021-03-11 18:00:00|10890.2|10888.2|10892.7|10890.7|10893.7|10891.7|10889.2|10887.2|11
1615485900000|2021-03-11 18:05:00|10894.2|10892.2|10888.7|10886.7|10896.7|10894.7|10888.2|10886.2|40
1615486200000|2021-03-11 18:10:00|10888.2|10886.2|10887.7|10885.7|10891.7|10889.7|10885.2|10883.2|39
1615486500000|2021-03-11 18:15:00|10888.2|10886.2|10885.2|10883.2|10888.7|10886.7|10884.2|10882.2|5
1615486800000|2021-03-11 18:20:00|10884.7|10882.7|10878.7|10876.7|10885.2|10883.2|10878.2|10876.2|14
1615487100000|2021-03-11 18:25:00|10878.2|10876.2|10880.2|10878.2|10880.2|10878.2|10876.7|10874.7|41
1615487400000|2021-03-11 18:30:00|10880.7|10878.7|10877.7|10875.7|10880.7|10878.7|10877.2|10875.2|10
1615487700000|2021-03-11 18:35:00|10878.2|10876.2|10877.2|10875.2|10878.7|10876.7|10876.2|10874.2|10
1615488000000|2021-03-11 18:40:00|10877.7|10875.7|10878.2|10876.2|10878.7|10876.7|10876.7|10874.7|1
1615488300000|2021-03-11 18:45:00|10877.7|10875.7|10877.7|10875.7|10878.7|10876.7|10876.2|10874.2|2
1615488600000|2021-03-11 18:50:00|10877.2|10875.2|10875.7|10873.7|10877.7|10875.7|10874.7|10872.7|5
1615488900000|2021-03-11 18:55:00|10875.2|10873.2|10872.7|10870.7|10875.2|10873.2|10870.7|10868.7|16
1615489200000|2021-03-11 19:00:00|10873.2|10871.2|10875.2|10873.2|10877.2|10875.2|10873.2|10871.2|7
1615489500000|2021-03-11 19:05:00|10874.7|10872.7|10874.2|10872.2|10875.2|10873.2|10872.2|10870.2|4
1615489800000|2021-03-11 19:10:00|10873.7|10871.7|10876.2|10874.2|10876.7|10874.7|10872.7|10870.7|4
1615490100000|2021-03-11 19:15:00|10876.7|10874.7|10879.7|10877.7|10879.7|10877.7|10876.7|10874.7|12
1615490400000|2021-03-11 19:20:00|10881.2|10879.2|10881.7|10879.7|10882.2|10880.2|10880.2|10878.2|2
1615490700000|2021-03-11 19:25:00|10881.2|10879.2|10877.2|10875.2|10881.2|10879.2|10875.2|10873.2|22
1615491000000|2021-03-11 19:30:00|10877.7|10875.7|10877.2|10875.2|10879.2|10877.2|10877.2|10875.2|6
1615491300000|2021-03-11 19:35:00|10876.7|10874.7|10877.2|10875.2|10879.2|10877.2|10873.2|10871.2|9
1615491600000|2021-03-11 19:40:00|10876.7|10874.7|10872.2|10870.2|10877.2|10875.2|10872.2|10870.2|14
1615491900000|2021-03-11 19:45:00|10871.7|10869.7|10867.2|10865.2|10872.7|10870.7|10867.2|10865.2|17
1615492200000|2021-03-11 19:50:00|10867.7|10865.7|10868.7|10866.7|10870.2|10868.2|10867.2|10865.2|6
1615492500000|2021-03-11 19:55:00|10869.7|10867.7|10866.2|10864.2|10869.7|10867.7|10865.7|10863.7|5
1615492800000|2021-03-11 20:00:00|10866.7|10864.7|10865.7|10863.7|10868.7|10866.7|10865.7|10863.7|3
1615493100000|2021-03-11 20:05:00|10867.2|10865.2|10868.7|10866.7|10868.7|10866.7|10865.2|10863.2|5
1615493400000|2021-03-11 20:10:00|10868.2|10866.2|10869.2|10867.2|10871.2|10869.2|10867.2|10865.2|19
1615493700000|2021-03-11 20:15:00|10869.7|10867.7|10869.7|10867.7|10869.7|10867.7|10868.2|10866.2|1
1615494000000|2021-03-11 20:20:00|10869.2|10867.2|10869.7|10867.7|10869.7|10867.7|10869.2|10867.2|1
1615494300000|2021-03-11 20:25:00|10869.2|10867.2|10868.2|10866.2|10869.7|10867.7|10866.2|10864.2|25
1615494600000|2021-03-11 20:30:00|10868.7|10866.7|10861.2|10859.2|10868.7|10866.7|10861.2|10859.2|17
1615494900000|2021-03-11 20:35:00|10861.7|10859.7|10864.2|10862.2|10864.2|10862.2|10861.7|10859.7|5
1615495200000|2021-03-11 20:40:00|10863.7|10861.7|10864.2|10862.2|10867.2|10865.2|10862.7|10860.7|18
1615495500000|2021-03-11 20:45:00|10864.7|10862.7|10867.2|10865.2|10868.2|10866.2|10864.2|10862.2|15
1615495800000|2021-03-11 20:50:00|10866.7|10864.7|10871.2|10869.2|10871.2|10869.2|10863.7|10861.7|26
1615496100000|2021-03-11 20:55:00|10870.7|10868.7|10870.6|10864.6|10870.7|10868.7|10863.7|10861.7|38
1615496400000|2021-03-11 21:00:00|10870.7|10864.7|10865.1|10859.1|10870.8|10864.8|10863.7|10857.7|4
1615496700000|2021-03-11 21:05:00|10865|10859|10869.9|10863.9|10869.9|10863.9|10863.4|10857.4|0
1615497000000|2021-03-11 21:10:00|10869.8|10863.8|10867.6|10861.6|10869.9|10863.9|10865.1|10859.1|0
1615497300000|2021-03-11 21:15:00|10867.4|10861.4|10867.2|10861.2|10868.2|10862.2|10867|10861|0
1615497600000|2021-03-11 21:20:00|10867.4|10861.4|10866.3|10860.3|10867.8|10861.8|10866.3|10860.3|0
1615497900000|2021-03-11 21:25:00|10866.5|10860.5|10867|10861|10868.4|10862.4|10866.3|10860.3|0
1615498200000|2021-03-11 21:30:00|10866.9|10860.9|10864.6|10858.6|10866.9|10860.9|10863.1|10857.1|0
1615498500000|2021-03-11 21:35:00|10864.5|10858.5|10864.1|10858.1|10864.6|10858.6|10863.6|10857.6|0
1615498800000|2021-03-11 21:40:00|10864.2|10858.2|10865.3|10859.3|10866.4|10860.4|10863.6|10857.6|0
1615499100000|2021-03-11 21:45:00|10864.6|10858.6|10864.1|10858.1|10865.3|10859.3|10863.6|10857.6|0
1615499400000|2021-03-11 21:50:00|10864|10858|10862.1|10856.1|10864.6|10858.6|10862.1|10856.1|0
1615499700000|2021-03-11 21:55:00|10862.2|10856.2|10863.6|10857.6|10864.6|10858.6|10859.8|10853.8|0
1615500000000|2021-03-11 22:00:00|10864.1|10858.1|10864.5|10858.5|10864.9|10858.9|10863.9|10857.9|0
1615500300000|2021-03-11 22:05:00|10864.3|10858.3|10864.9|10858.9|10865.5|10859.5|10864.3|10858.3|0
1615500600000|2021-03-11 22:10:00|10865.1|10859.1|10864.9|10858.9|10865.2|10859.2|10864.3|10858.3|0
1615500900000|2021-03-11 22:15:00|10864.5|10858.5|10864.7|10858.7|10864.9|10858.9|10863.9|10857.9|0
1615501200000|2021-03-11 22:20:00|10864.1|10858.1|10864.7|10858.7|10864.7|10858.7|10864.1|10858.1|0
1615501800000|2021-03-11 22:30:00|10864.9|10858.9|10864.9|10858.9|10864.9|10858.9|10864.7|10858.7|0
1615502100000|2021-03-11 22:35:00|10865.2|10859.2|10865.8|10859.8|10865.8|10859.8|10865.2|10859.2|0
1615502400000|2021-03-11 22:40:00|10866.2|10860.2|10866|10860|10866.2|10860.2|10865.8|10859.8|0
1615502700000|2021-03-11 22:45:00|10866.2|10860.2|10867.5|10861.5|10867.5|10861.5|10866|10860|0
1615503000000|2021-03-11 22:50:00|10867.1|10861.1|10866.6|10860.6|10867.1|10861.1|10866.6|10860.6|0
1615503300000|2021-03-11 22:55:00|10866.4|10860.4|10868.1|10862.1|10868.1|10862.1|10866.4|10860.4|0
1615503600000|2021-03-11 23:00:00|10868.9|10862.9|10872.6|10866.6|10873.8|10867.8|10866.9|10860.9|0
1615503900000|2021-03-11 23:05:00|10872.7|10866.7|10873.8|10867.8|10873.8|10867.8|10871.6|10865.6|0
1615504200000|2021-03-11 23:10:00|10873.7|10867.7|10879.4|10873.4|10879.6|10873.6|10873.1|10867.1|0
1615504500000|2021-03-11 23:15:00|10879.9|10873.9|10878.6|10872.6|10880.4|10874.4|10878.6|10872.6|0
1615504800000|2021-03-11 23:20:00|10878.7|10872.7|10880.8|10874.8|10881.4|10875.4|10878.6|10872.6|0
1615505100000|2021-03-11 23:25:00|10880.9|10874.9|10883.1|10877.1|10883.1|10877.1|10880.8|10874.8|0
1615505400000|2021-03-11 23:30:00|10883|10877|10887.4|10881.4|10887.4|10881.4|10881.9|10875.9|0
1615505700000|2021-03-11 23:35:00|10887.3|10881.3|10885.8|10879.8|10887.4|10881.4|10885.3|10879.3|0
1615506000000|2021-03-11 23:40:00|10885.9|10879.9|10884.6|10878.6|10887.4|10881.4|10884.6|10878.6|0
1615506300000|2021-03-11 23:45:00|10884.7|10878.7|10883.6|10877.6|10886.4|10880.4|10883.6|10877.6|0
1615506600000|2021-03-11 23:50:00|10883.5|10877.5|10881.9|10875.9|10884.1|10878.1|10880.3|10874.3|0
1615506900000|2021-03-11 23:55:00|10881.8|10875.8|10878.1|10872.1|10883.6|10877.6|10877.6|10871.6|0
1615507200000|2021-03-12 00:00:00|10878.2|10872.2|10885.3|10879.3|10885.3|10879.3|10876.6|10870.6|0
1615507500000|2021-03-12 00:05:00|10885.4|10879.4|10885.8|10879.8|10887.4|10881.4|10882.6|10876.6|0
1615507800000|2021-03-12 00:10:00|10885.3|10879.3|10880.3|10874.3|10885.3|10879.3|10878.3|10872.3|0
1615508100000|2021-03-12 00:15:00|10880.2|10874.2|10877.7|10871.7|10882.5|10876.5|10875.2|10869.2|0
1615508400000|2021-03-12 00:20:00|10877.8|10871.8|10872.9|10866.9|10877.8|10871.8|10872.9|10866.9|0
1615508700000|2021-03-12 00:25:00|10872.8|10866.8|10875.4|10869.4|10875.5|10869.5|10872.7|10866.7|0
1615509000000|2021-03-12 00:30:00|10875.3|10869.3|10870.8|10864.8|10875.3|10869.3|10870.7|10864.7|0
1615509300000|2021-03-12 00:35:00|10870.9|10864.9|10877.7|10871.7|10880.1|10874.1|10870.8|10864.8|0
1615509600000|2021-03-12 00:40:00|10877.8|10871.8|10880.4|10874.4|10882.5|10876.5|10877.8|10871.8|0
1615509900000|2021-03-12 00:45:00|10880.8|10874.8|10878|10872|10881.5|10875.5|10875.5|10869.5|0
1615510200000|2021-03-12 00:50:00|10878.4|10872.4|10879|10873|10880.1|10874.1|10877.7|10871.7|0
1615510500000|2021-03-12 00:55:00|10878.9|10872.9|10877.6|10871.6|10880|10874|10875.4|10869.4|0
1615510800000|2021-03-12 01:00:00|10877.2|10871.2|10881|10875|10882.2|10876.2|10875.4|10869.4|0
1615511100000|2021-03-12 01:05:00|10881.4|10875.4|10884.6|10878.6|10884.6|10878.6|10881.4|10875.4|0
1615511400000|2021-03-12 01:10:00|10886.3|10880.3|10884|10878|10888.5|10882.5|10884|10878|0
1615511700000|2021-03-12 01:15:00|10883.9|10877.9|10883.9|10877.9|10888.6|10882.6|10883.7|10877.7|0
1615512000000|2021-03-12 01:20:00|10884|10878|10881.6|10875.6|10886.3|10880.3|10881.5|10875.5|0
1615512300000|2021-03-12 01:25:00|10881.5|10875.5|10881.6|10875.6|10882.7|10876.7|10881.5|10875.5|0
1615512600000|2021-03-12 01:30:00|10881.5|10875.5|10879.4|10873.4|10881.6|10875.6|10877|10871|0
1615512900000|2021-03-12 01:35:00|10879.7|10873.7|10879.3|10873.3|10884|10878|10879.2|10873.2|0
1615513200000|2021-03-12 01:40:00|10879.4|10873.4|10879.5|10873.5|10879.5|10873.5|10877|10871|0
1615513500000|2021-03-12 01:45:00|10879.6|10873.6|10881.9|10875.9|10881.9|10875.9|10877.1|10871.1|0
1615513800000|2021-03-12 01:50:00|10881.8|10875.8|10877.2|10871.2|10881.9|10875.9|10877.2|10871.2|0
1615514100000|2021-03-12 01:55:00|10877.3|10871.3|10879.5|10873.5|10879.6|10873.6|10877.1|10871.1|0
1615514400000|2021-03-12 02:00:00|10879.4|10873.4|10879.5|10873.5|10881.9|10875.9|10877.2|10871.2|0
1615514700000|2021-03-12 02:05:00|10879.4|10873.4|10879.6|10873.6|10881.8|10875.8|10877.2|10871.2|0
1615515000000|2021-03-12 02:10:00|10879.5|10873.5|10884.3|10878.3|10884.3|10878.3|10879.5|10873.5|0
1615515300000|2021-03-12 02:15:00|10884.4|10878.4|10884.4|10878.4|10886.8|10880.8|10882|10876|0
1615515600000|2021-03-12 02:20:00|10884.3|10878.3|10874.4|10868.4|10884.3|10878.3|10874.4|10868.4|0
1615515900000|2021-03-12 02:25:00|10874.3|10868.3|10867.2|10861.2|10874.4|10868.4|10867.2|10861.2|0
1615516200000|2021-03-12 02:30:00|10867.3|10861.3|10869.5|10863.5|10869.6|10863.6|10864.9|10858.9|0
1615516500000|2021-03-12 02:35:00|10869.6|10863.6|10869.5|10863.5|10871.8|10865.8|10869.3|10863.3|0
1615516800000|2021-03-12 02:40:00|10869.6|10863.6|10869.4|10863.4|10872|10866|10867.2|10861.2|0
1615517100000|2021-03-12 02:45:00|10869.3|10863.3|10867.1|10861.1|10869.4|10863.4|10864.7|10858.7|0
1615517400000|2021-03-12 02:50:00|10864.9|10858.9|10866.9|10860.9|10867.1|10861.1|10864.6|10858.6|0
1615517700000|2021-03-12 02:55:00|10867|10861|10869.5|10863.5|10871.7|10865.7|10866.9|10860.9|0
1615518000000|2021-03-12 03:00:00|10869.6|10863.6|10869.5|10863.5|10871.9|10865.9|10867.1|10861.1|0
1615518300000|2021-03-12 03:05:00|10869.6|10863.6|10869.6|10863.6|10871.9|10865.9|10867.1|10861.1|0
1615518600000|2021-03-12 03:10:00|10869.5|10863.5|10871.9|10865.9|10871.9|10865.9|10869.5|10863.5|0
1615518900000|2021-03-12 03:15:00|10871.8|10865.8|10871.7|10865.7|10871.9|10865.9|10870.6|10864.6|0
1615519200000|2021-03-12 03:20:00|10871.8|10865.8|10875.6|10869.6|10875.6|10869.6|10870.6|10864.6|0
1615519500000|2021-03-12 03:25:00|10875.9|10869.9|10876.8|10870.8|10876.9|10870.9|10874.4|10868.4|0
1615519800000|2021-03-12 03:30:00|10876.7|10870.7|10874.4|10868.4|10879.1|10873.1|10872.1|10866.1|0
1615520100000|2021-03-12 03:35:00|10874.3|10868.3|10876.9|10870.9|10876.9|10870.9|10872.1|10866.1|0
1615520400000|2021-03-12 03:40:00|10876.8|10870.8|10876.9|10870.9|10876.9|10870.9|10874.5|10868.5|0
1615520700000|2021-03-12 03:45:00|10876.8|10870.8|10877|10871|10879.1|10873.1|10875.7|10869.7|0
1615521000000|2021-03-12 03:50:00|10876.9|10870.9|10879.4|10873.4|10881.6|10875.6|10876.9|10870.9|0
1615521300000|2021-03-12 03:55:00|10880.5|10874.5|10881.6|10875.6|10881.6|10875.6|10879.3|10873.3|0
1615521600000|2021-03-12 04:00:00|10881.7|10875.7|10883.9|10877.9|10885.1|10879.1|10881.6|10875.6|0
1615521900000|2021-03-12 04:05:00|10884|10878|10881.5|10875.5|10884|10878|10881.4|10875.4|0
1615522200000|2021-03-12 04:10:00|10881.4|10875.4|10883.8|10877.8|10883.9|10877.9|10881.4|10875.4|0
1615522500000|2021-03-12 04:15:00|10883.7|10877.7|10881.4|10875.4|10883.7|10877.7|10881.3|10875.3|0
1615522800000|2021-03-12 04:20:00|10881.3|10875.3|10884.2|10878.2|10885.6|10879.6|10881.3|10875.3|0
1615523100000|2021-03-12 04:25:00|10885.3|10879.3|10885.6|10879.6|10885.6|10879.6|10883.2|10877.2|0
1615523400000|2021-03-12 04:30:00|10885.7|10879.7|10888.1|10882.1|10888.1|10882.1|10885.7|10879.7|0
1615523700000|2021-03-12 04:35:00|10888|10882|10888.2|10882.2|10888.2|10882.2|10885.8|10879.8|0
1615524000000|2021-03-12 04:40:00|10888.1|10882.1|10888.3|10882.3|10888.4|10882.4|10888.1|10882.1|0
1615524300000|2021-03-12 04:45:00|10888.4|10882.4|10888.3|10882.3|10888.4|10882.4|10886.1|10880.1|0
1615524600000|2021-03-12 04:50:00|10888.4|10882.4|10888.3|10882.3|10890.6|10884.6|10888.2|10882.2|0
1615524900000|2021-03-12 04:55:00|10888.7|10882.7|10890.7|10884.7|10890.8|10884.8|10888.3|10882.3|0
1615525200000|2021-03-12 05:00:00|10890.8|10884.8|10893|10887|10893.1|10887.1|10888.3|10882.3|0
1615525500000|2021-03-12 05:05:00|10893.1|10887.1|10890.4|10884.4|10893.1|10887.1|10890.4|10884.4|0
1615525800000|2021-03-12 05:10:00|10890.3|10884.3|10888.2|10882.2|10890.3|10884.3|10885.8|10879.8|0
1615526100000|2021-03-12 05:15:00|10888.1|10882.1|10888|10882|10888.2|10882.2|10885.6|10879.6|0
1615526400000|2021-03-12 05:20:00|10887.9|10881.9|10885.4|10879.4|10887.9|10881.9|10883|10877|0
1615526700000|2021-03-12 05:25:00|10885.3|10879.3|10883|10877|10885.4|10879.4|10883|10877|0
1615527000000|2021-03-12 05:30:00|10883.1|10877.1|10880.9|10874.9|10885.4|10879.4|10880.8|10874.8|0
1615527300000|2021-03-12 05:35:00|10880.8|10874.8|10880.9|10874.9|10881|10875|10878.5|10872.5|0
1615527600000|2021-03-12 05:40:00|10880.8|10874.8|10878.4|10872.4|10880.9|10874.9|10878.4|10872.4|0
1615527900000|2021-03-12 05:45:00|10878.3|10872.3|10878.5|10872.5|10881|10875|10876.2|10870.2|0
1615528200000|2021-03-12 05:50:00|10878.4|10872.4|10875.9|10869.9|10880.9|10874.9|10875.9|10869.9|0
1615528500000|2021-03-12 05:55:00|10875.8|10869.8|10877.9|10871.9|10877.9|10871.9|10873.4|10867.4|0
1615528800000|2021-03-12 06:00:00|10878|10872|10881.3|10875.3|10882.4|10876.4|10877.7|10871.7|0
1615529100000|2021-03-12 06:05:00|10881.7|10875.7|10880.3|10874.3|10882.6|10876.6|10880.1|10874.1|0
1615529400000|2021-03-12 06:10:00|10880.2|10874.2|10877.4|10871.4|10882.4|10876.4|10875.1|10869.1|0
1615529700000|2021-03-12 06:15:00|10877.5|10871.5|10875.4|10869.4|10877.8|10871.8|10872.9|10866.9|0
1615530000000|2021-03-12 06:20:00|10875.5|10869.5|10873|10867|10875.5|10869.5|10872.8|10866.8|0
1615530300000|2021-03-12 06:25:00|10872.9|10866.9|10876.4|10870.4|10877.7|10871.7|10872.9|10866.9|0
1615530600000|2021-03-12 06:30:00|10876.1|10870.1|10877.9|10871.9|10877.9|10871.9|10875.2|10869.2|0
1615530900000|2021-03-12 06:35:00|10877.8|10871.8|10879.1|10873.1|10882.6|10876.6|10877.8|10871.8|0
1615531200000|2021-03-12 06:40:00|10879.2|10873.2|10878.1|10872.1|10880.4|10874.4|10878|10872|0
1615531500000|2021-03-12 06:45:00|10879.2|10873.2|10877.8|10871.8|10880.3|10874.3|10877.8|10871.8|0
1615531800000|2021-03-12 06:50:00|10877.7|10871.7|10877.4|10871.4|10880|10874|10875.3|10869.3|0
1615532100000|2021-03-12 06:55:00|10877.3|10871.3|10873|10867|10877.5|10871.5|10872.9|10866.9|0
1615532400000|2021-03-12 07:00:00|10869.2|10867.2|10888.2|10886.2|10891.2|10889.2|10869.2|10867.2|114
1615532700000|2021-03-12 07:05:00|10887.7|10885.7|10868.7|10866.7|10890.2|10888.2|10868.7|10866.7|141
1615533000000|2021-03-12 07:10:00|10868.2|10866.2|10876.2|10874.2|10876.2|10874.2|10868.2|10866.2|42
1615533300000|2021-03-12 07:15:00|10875.7|10873.7|10872.7|10870.7|10876.7|10874.7|10871.7|10869.7|40
1615533600000|2021-03-12 07:20:00|10872.2|10870.2|10871.2|10869.2|10875.2|10873.2|10871.2|10869.2|33
1615533900000|2021-03-12 07:25:00|10870.7|10868.7|10870.7|10868.7|10875.7|10873.7|10870.7|10868.7|29
1615534200000|2021-03-12 07:30:00|10871.7|10869.7|10865.7|10863.7|10871.7|10869.7|10865.7|10863.7|40
1615534500000|2021-03-12 07:35:00|10866.2|10864.2|10861.2|10859.2|10866.2|10864.2|10857.7|10855.7|119
1615534800000|2021-03-12 07:40:00|10861.7|10859.7|10864.7|10862.7|10866.2|10864.2|10861.7|10859.7|37
1615535100000|2021-03-12 07:45:00|10864.2|10862.2|10870.2|10868.2|10871.7|10869.7|10863.7|10861.7|31
1615535400000|2021-03-12 07:50:00|10869.7|10867.7|10871.2|10869.2|10871.2|10869.2|10867.2|10865.2|22
1615535700000|2021-03-12 07:55:00|10870.7|10868.7|10861.2|10859.2|10872.2|10870.2|10860.7|10858.7|73
1615536000000|2021-03-12 08:00:00|10863.7|10861.7|10840.2|10838.2|10870.2|10868.2|10839.7|10837.7|1015
1615536300000|2021-03-12 08:05:00|10841.2|10839.2|10854.7|10852.7|10856.7|10854.7|10837.7|10835.7|540
1615536600000|2021-03-12 08:10:00|10855.2|10853.2|10849.7|10847.7|10862.7|10860.7|10842.2|10840.2|551
1615536900000|2021-03-12 08:15:00|10849.2|10847.2|10855.2|10853.2|10861.2|10859.2|10848.7|10846.7|243
1615537200000|2021-03-12 08:20:00|10855.7|10853.7|10862.2|10860.2|10862.7|10860.7|10850.7|10848.7|315
1615537500000|2021-03-12 08:25:00|10861.7|10859.7|10867.2|10865.2|10868.2|10866.2|10857.7|10855.7|243
1615537800000|2021-03-12 08:30:00|10867.7|10865.7|10861.2|10859.2|10867.7|10865.7|10860.2|10858.2|476
1615538100000|2021-03-12 08:35:00|10860.7|10858.7|10861.2|10859.2|10868.7|10866.7|10860.2|10858.2|183
1615538400000|2021-03-12 08:40:00|10861.7|10859.7|10861.7|10859.7|10867.7|10865.7|10858.7|10856.7|452
1615538700000|2021-03-12 08:45:00|10861.2|10859.2|10851.2|10849.2|10867.2|10865.2|10850.2|10848.2|237
1615539000000|2021-03-12 08:50:00|10851.7|10849.7|10862.2|10860.2|10864.2|10862.2|10841.7|10839.7|508
1615539300000|2021-03-12 08:55:00|10861.7|10859.7|10857.7|10855.7|10866.2|10864.2|10856.2|10854.2|214
1615539600000|2021-03-12 09:00:00|10856.7|10854.7|10851.7|10849.7|10856.7|10854.7|10849.7|10847.7|2163
1615539900000|2021-03-12 09:05:00|10852.2|10850.2|10873.2|10871.2|10873.7|10871.7|10852.2|10850.2|387
1615540200000|2021-03-12 09:10:00|10872.7|10870.7|10860.7|10858.7|10874.2|10872.2|10860.2|10858.2|393
1615540500000|2021-03-12 09:15:00|10861.2|10859.2|10865.2|10863.2|10866.7|10864.7|10856.2|10854.2|128
1615540800000|2021-03-12 09:20:00|10865.7|10863.7|10857.2|10855.2|10866.7|10864.7|10855.2|10853.2|585
1615541100000|2021-03-12 09:25:00|10856.7|10854.7|10862.2|10860.2|10864.2|10862.2|10855.7|10853.7|97
1615541400000|2021-03-12 09:30:00|10863.7|10861.7|10864.2|10862.2|10866.2|10864.2|10859.7|10857.7|228
1615541700000|2021-03-12 09:35:00|10863.7|10861.7|10867.2|10865.2|10868.2|10866.2|10861.7|10859.7|122
1615542000000|2021-03-12 09:40:00|10866.7|10864.7|10872.2|10870.2|10872.2|10870.2|10861.7|10859.7|87
1615542300000|2021-03-12 09:45:00|10871.7|10869.7|10867.2|10865.2|10873.2|10871.2|10866.7|10864.7|181
1615542600000|2021-03-12 09:50:00|10866.7|10864.7|10862.2|10860.2|10866.7|10864.7|10860.7|10858.7|154
1615542900000|2021-03-12 09:55:00|10862.7|10860.7|10864.2|10862.2|10867.2|10865.2|10861.7|10859.7|111
1615543200000|2021-03-12 10:00:00|10864.7|10862.7|10857.7|10855.7|10865.2|10863.2|10856.2|10854.2|106
1615543500000|2021-03-12 10:05:00|10857.2|10855.2|10853.2|10851.2|10858.7|10856.7|10851.7|10849.7|138
1615543800000|2021-03-12 10:10:00|10852.7|10850.7|10852.2|10850.2|10855.2|10853.2|10847.2|10845.2|116
1615544100000|2021-03-12 10:15:00|10851.7|10849.7|10847.2|10845.2|10852.7|10850.7|10847.2|10845.2|49
1615544400000|2021-03-12 10:20:00|10846.7|10844.7|10851.2|10849.2|10852.2|10850.2|10843.7|10841.7|144
1615544700000|2021-03-12 10:25:00|10852.2|10850.2|10858.7|10856.7|10859.2|10857.2|10851.2|10849.2|523
1615545000000|2021-03-12 10:30:00|10859.2|10857.2|10861.7|10859.7|10863.2|10861.2|10857.7|10855.7|157
1615545300000|2021-03-12 10:35:00|10862.2|10860.2|10857.7|10855.7|10862.2|10860.2|10856.7|10854.7|107
1615545600000|2021-03-12 10:40:00|10857.2|10855.2|10862.2|10860.2|10864.2|10862.2|10856.7|10854.7|268
1615545900000|2021-03-12 10:45:00|10861.7|10859.7|10862.7|10860.7|10865.7|10863.7|10859.2|10857.2|84
1615546200000|2021-03-12 10:50:00|10862.2|10860.2|10862.7|10860.7|10866.2|10864.2|10862.2|10860.2|75
1615546500000|2021-03-12 10:55:00|10862.2|10860.2|10860.7|10858.7|10863.7|10861.7|10860.2|10858.2|68
1615546800000|2021-03-12 11:00:00|10860.2|10858.2|10853.2|10851.2|10860.2|10858.2|10850.7|10848.7|272
1615547100000|2021-03-12 11:05:00|10852.7|10850.7|10850.2|10848.2|10852.7|10850.7|10844.7|10842.7|182
1615547400000|2021-03-12 11:10:00|10849.7|10847.7|10848.2|10846.2|10851.2|10849.2|10847.2|10845.2|96
1615547700000|2021-03-12 11:15:00|10848.7|10846.7|10846.7|10844.7|10849.7|10847.7|10844.2|10842.2|199
1615548000000|2021-03-12 11:20:00|10847.2|10845.2|10845.7|10843.7|10849.7|10847.7|10845.7|10843.7|76
1615548300000|2021-03-12 11:25:00|10845.2|10843.2|10847.2|10845.2|10848.7|10846.7|10844.2|10842.2|83
1615548600000|2021-03-12 11:30:00|10846.7|10844.7|10855.2|10853.2|10855.7|10853.7|10846.2|10844.2|81
1615548900000|2021-03-12 11:35:00|10854.7|10852.7|10856.2|10854.2|10857.2|10855.2|10853.2|10851.2|82
1615549200000|2021-03-12 11:40:00|10856.7|10854.7|10850.2|10848.2|10857.2|10855.2|10849.7|10847.7|111
1615549500000|2021-03-12 11:45:00|10849.7|10847.7|10854.2|10852.2|10855.7|10853.7|10848.7|10846.7|113
1615549800000|2021-03-12 11:50:00|10854.7|10852.7|10854.2|10852.2|10854.7|10852.7|10850.7|10848.7|146
1615550100000|2021-03-12 11:55:00|10853.7|10851.7|10848.2|10846.2|10854.7|10852.7|10846.2|10844.2|78
1615550400000|2021-03-12 12:00:00|10848.7|10846.7|10851.2|10849.2|10851.7|10849.7|10847.7|10845.7|100
1615550700000|2021-03-12 12:05:00|10851.7|10849.7|10853.7|10851.7|10854.2|10852.2|10849.7|10847.7|29
1615551000000|2021-03-12 12:10:00|10854.2|10852.2|10851.7|10849.7|10855.7|10853.7|10851.2|10849.2|72
1615551300000|2021-03-12 12:15:00|10851.2|10849.2|10850.2|10848.2|10856.2|10854.2|10850.2|10848.2|83
1615551600000|2021-03-12 12:20:00|10850.7|10848.7|10851.2|10849.2|10853.2|10851.2|10849.2|10847.2|52
1615551900000|2021-03-12 12:25:00|10850.7|10848.7|10850.2|10848.2|10852.7|10850.7|10849.7|10847.7|34
1615552200000|2021-03-12 12:30:00|10850.7|10848.7|10846.2|10844.2|10852.2|10850.2|10845.7|10843.7|61
1615552500000|2021-03-12 12:35:00|10846.7|10844.7|10842.2|10840.2|10846.7|10844.7|10840.7|10838.7|621
1615552800000|2021-03-12 12:40:00|10841.7|10839.7|10845.7|10843.7|10845.7|10843.7|10840.7|10838.7|1752
1615553100000|2021-03-12 12:45:00|10846.2|10844.2|10848.7|10846.7|10849.2|10847.2|10844.7|10842.7|74
1615553400000|2021-03-12 12:50:00|10849.2|10847.2|10846.7|10844.7|10850.2|10848.2|10846.2|10844.2|127
1615553700000|2021-03-12 12:55:00|10847.2|10845.2|10846.7|10844.7|10850.2|10848.2|10846.2|10844.2|142
1615554000000|2021-03-12 13:00:00|10847.2|10845.2|10849.2|10847.2|10850.2|10848.2|10847.2|10845.2|84
1615554300000|2021-03-12 13:05:00|10849.7|10847.7|10851.7|10849.7|10852.2|10850.2|10849.2|10847.2|2100
1615554600000|2021-03-12 13:10:00|10852.2|10850.2|10851.7|10849.7|10853.2|10851.2|10850.7|10848.7|88
1615554900000|2021-03-12 13:15:00|10852.2|10850.2|10853.2|10851.2|10855.2|10853.2|10851.2|10849.2|1595
1615555200000|2021-03-12 13:20:00|10853.7|10851.7|10849.7|10847.7|10854.2|10852.2|10849.2|10847.2|135
1615555500000|2021-03-12 13:25:00|10850.2|10848.2|10851.7|10849.7|10853.2|10851.2|10849.2|10847.2|152
1615555800000|2021-03-12 13:30:00|10851.2|10849.2|10849.7|10847.7|10852.2|10850.2|10848.2|10846.2|93
1615556100000|2021-03-12 13:35:00|10850.2|10848.2|10848.2|10846.2|10851.2|10849.2|10843.2|10841.2|104
1615556400000|2021-03-12 13:40:00|10847.7|10845.7|10842.2|10840.2|10848.2|10846.2|10842.2|10840.2|166
1615556700000|2021-03-12 13:45:00|10842.7|10840.7|10843.2|10841.2|10844.2|10842.2|10840.7|10838.7|154
1615557000000|2021-03-12 13:50:00|10842.7|10840.7|10838.7|10836.7|10842.7|10840.7|10835.7|10833.7|341
1615557300000|2021-03-12 13:55:00|10838.2|10836.2|10836.2|10834.2|10841.7|10839.7|10836.2|10834.2|243
1615557600000|2021-03-12 14:00:00|10836.7|10834.7|10837.2|10835.2|10839.2|10837.2|10835.2|10833.2|125
1615557900000|2021-03-12 14:05:00|10836.7|10834.7|10836.7|10834.7|10839.2|10837.2|10835.7|10833.7|260
1615558200000|2021-03-12 14:10:00|10837.2|10835.2|10830.7|10828.7|10837.2|10835.2|10830.2|10828.2|216
1615558500000|2021-03-12 14:15:00|10831.2|10829.2|10839.2|10837.2|10839.2|10837.2|10830.2|10828.2|180
1615558800000|2021-03-12 14:20:00|10840.2|10838.2|10847.2|10845.2|10847.2|10845.2|10839.2|10837.2|180
1615559100000|2021-03-12 14:25:00|10846.7|10844.7|10848.2|10846.2|10851.2|10849.2|10844.2|10842.2|198
1615559400000|2021-03-12 14:30:00|10847.2|10845.2|10847.2|10845.2|10851.7|10849.7|10842.7|10840.7|487
1615559700000|2021-03-12 14:35:00|10846.7|10844.7|10847.2|10845.2|10849.2|10847.2|10842.2|10840.2|318
1615560000000|2021-03-12 14:40:00|10846.2|10844.2|10857.2|10855.2|10857.7|10855.7|10844.2|10842.2|211
1615560300000|2021-03-12 14:45:00|10856.7|10854.7|10856.2|10854.2|10859.2|10857.2|10850.7|10848.7|280
1615560600000|2021-03-12 14:50:00|10856.7|10854.7|10857.2|10855.2|10861.2|10859.2|10856.7|10854.7|270
1615560900000|2021-03-12 14:55:00|10856.7|10854.7|10858.7|10856.7|10859.2|10857.2|10853.2|10851.2|373
1615561200000|2021-03-12 15:00:00|10859.7|10857.7|10860.2|10858.2|10861.2|10859.2|10857.2|10855.2|271
1615561500000|2021-03-12 15:05:00|10860.7|10858.7|10858.2|10856.2|10862.2|10860.2|10854.2|10852.2|401
1615561800000|2021-03-12 15:10:00|10857.7|10855.7|10849.2|10847.2|10858.7|10856.7|10848.2|10846.2|271
1615562100000|2021-03-12 15:15:00|10849.7|10847.7|10854.7|10852.7|10855.2|10853.2|10847.2|10845.2|282
1615562400000|2021-03-12 15:20:00|10854.2|10852.2|10846.7|10844.7|10854.7|10852.7|10843.2|10841.2|411
1615562700000|2021-03-12 15:25:00|10846.2|10844.2|10844.7|10842.7|10848.2|10846.2|10842.7|10840.7|383
1615563000000|2021-03-12 15:30:00|10845.2|10843.2|10845.2|10843.2|10847.7|10845.7|10844.2|10842.2|178
1615563300000|2021-03-12 15:35:00|10844.7|10842.7|10844.7|10842.7|10846.7|10844.7|10843.7|10841.7|269
1615563600000|2021-03-12 15:40:00|10845.7|10843.7|10850.2|10848.2|10850.2|10848.2|10844.2|10842.2|173
1615563900000|2021-03-12 15:45:00|10849.7|10847.7|10854.2|10852.2|10854.7|10852.7|10848.7|10846.7|243
1615564200000|2021-03-12 15:50:00|10853.7|10851.7|10844.7|10842.7|10855.2|10853.2|10842.2|10840.2|307
1615564500000|2021-03-12 15:55:00|10845.2|10843.2|10842.7|10840.7|10848.7|10846.7|10839.7|10837.7|336
1615564800000|2021-03-12 16:00:00|10843.7|10841.7|10839.2|10837.2|10845.2|10843.2|10837.7|10835.7|181
1615565100000|2021-03-12 16:05:00|10838.7|10836.7|10841.7|10839.7|10844.7|10842.7|10838.7|10836.7|219
1615565400000|2021-03-12 16:10:00|10842.2|10840.2|10838.7|10836.7|10845.2|10843.2|10837.7|10835.7|2250
1615565700000|2021-03-12 16:15:00|10838.2|10836.2|10838.7|10836.7|10843.7|10841.7|10834.7|10832.7|494
1615566000000|2021-03-12 16:20:00|10839.2|10837.2|10847.7|10845.7|10848.7|10846.7|10839.2|10837.2|864
1615566300000|2021-03-12 16:25:00|10847.2|10845.2|10838.7|10836.7|10847.2|10845.2|10836.7|10834.7|1138
1615566600000|2021-03-12 16:30:00|10838.2|10836.2|10839.7|10837.7|10841.7|10839.7|10835.7|10833.7|1475
1615566900000|2021-03-12 16:35:00|10840.7|10838.7|10833.2|10831.2|10842.7|10840.7|10833.2|10831.2|1122
1615567200000|2021-03-12 16:40:00|10833.7|10831.7|10834.7|10832.7|10836.2|10834.2|10831.7|10829.7|147
1615567500000|2021-03-12 16:45:00|10834.2|10832.2|10838.7|10836.7|10838.7|10836.7|10833.7|10831.7|1095
1615567800000|2021-03-12 16:50:00|10838.2|10836.2|10839.2|10837.2|10840.2|10838.2|10836.7|10834.7|77
1615568100000|2021-03-12 16:55:00|10838.7|10836.7|10839.2|10837.2|10841.2|10839.2|10837.7|10835.7|65
1615568400000|2021-03-12 17:00:00|10839.7|10837.7|10836.2|10834.2|10840.2|10838.2|10835.2|10833.2|64
1615568700000|2021-03-12 17:05:00|10835.7|10833.7|10835.7|10833.7|10837.2|10835.2|10834.7|10832.7|47
1615569000000|2021-03-12 17:10:00|10834.7|10832.7|10832.7|10830.7|10834.7|10832.7|10832.7|10830.7|75
1615569300000|2021-03-12 17:15:00|10833.2|10831.2|10833.7|10831.7|10835.7|10833.7|10832.7|10830.7|65
1615569600000|2021-03-12 17:20:00|10834.2|10832.2|10831.7|10829.7|10834.2|10832.2|10831.7|10829.7|37
1615569900000|2021-03-12 17:25:00|10832.2|10830.2|10833.2|10831.2|10833.2|10831.2|10831.7|10829.7|27
1615570200000|2021-03-12 17:30:00|10833.7|10831.7|10835.7|10833.7|10835.7|10833.7|10833.7|10831.7|23
1615570500000|2021-03-12 17:35:00|10835.2|10833.2|10834.7|10832.7|10835.7|10833.7|10833.2|10831.2|37
1615570800000|2021-03-12 17:40:00|10835.7|10833.7|10833.7|10831.7|10835.7|10833.7|10832.7|10830.7|18
1615571100000|2021-03-12 17:45:00|10834.2|10832.2|10832.7|10830.7|10834.7|10832.7|10832.7|10830.7|18
1615571400000|2021-03-12 17:50:00|10831.7|10829.7|10828.2|10826.2|10832.2|10830.2|10826.7|10824.7|113
1615571700000|2021-03-12 17:55:00|10828.7|10826.7|10828.7|10826.7|10829.2|10827.2|10826.7|10824.7|41
1615572000000|2021-03-12 18:00:00|10829.7|10827.7|10827.7|10825.7|10829.7|10827.7|10827.2|10825.2|29
1615572300000|2021-03-12 18:05:00|10828.2|10826.2|10829.7|10827.7|10830.7|10828.7|10827.7|10825.7|7
1615572600000|2021-03-12 18:10:00|10829.2|10827.2|10830.7|10828.7|10830.7|10828.7|10827.7|10825.7|16
1615572900000|2021-03-12 18:15:00|10830.2|10828.2|10832.7|10830.7|10832.7|10830.7|10829.7|10827.7|29
1615573200000|2021-03-12 18:20:00|10832.2|10830.2|10832.2|10830.2|10832.7|10830.7|10830.7|10828.7|18
1615573500000|2021-03-12 18:25:00|10831.7|10829.7|10835.7|10833.7|10835.7|10833.7|10831.7|10829.7|19
1615573800000|2021-03-12 18:30:00|10836.7|10834.7|10837.7|10835.7|10837.7|10835.7|10836.2|10834.2|13
1615574100000|2021-03-12 18:35:00|10838.7|10836.7|10843.7|10841.7|10844.7|10842.7|10838.2|10836.2|98
1615574400000|2021-03-12 18:40:00|10844.7|10842.7|10843.7|10841.7|10844.7|10842.7|10842.7|10840.7|7
1615574700000|2021-03-12 18:45:00|10843.2|10841.2|10841.7|10839.7|10843.7|10841.7|10840.2|10838.2|12
1615575000000|2021-03-12 18:50:00|10840.7|10838.7|10841.2|10839.2|10841.7|10839.7|10840.7|10838.7|5
1615575300000|2021-03-12 18:55:00|10841.7|10839.7|10837.2|10835.2|10841.7|10839.7|10837.2|10835.2|17
1615575600000|2021-03-12 19:00:00|10837.7|10835.7|10840.7|10838.7|10841.7|10839.7|10837.7|10835.7|19
1615575900000|2021-03-12 19:05:00|10839.7|10837.7|10843.2|10841.2|10843.7|10841.7|10839.7|10837.7|17
1615576200000|2021-03-12 19:10:00|10842.7|10840.7|10844.7|10842.7|10844.7|10842.7|10842.7|10840.7|8
1615576500000|2021-03-12 19:15:00|10844.2|10842.2|10845.2|10843.2|10845.2|10843.2|10843.2|10841.2|9
1615576800000|2021-03-12 19:20:00|10844.7|10842.7|10844.7|10842.7|10845.2|10843.2|10843.7|10841.7|5
1615577100000|2021-03-12 19:25:00|10844.2|10842.2|10844.2|10842.2|10844.7|10842.7|10844.2|10842.2|6
1615577400000|2021-03-12 19:30:00|10844.7|10842.7|10847.2|10845.2|10847.7|10845.7|10843.7|10841.7|13
1615577700000|2021-03-12 19:35:00|10847.7|10845.7|10848.2|10846.2|10851.2|10849.2|10847.7|10845.7|7
1615578000000|2021-03-12 19:40:00|10848.7|10846.7|10848.7|10846.7|10849.2|10847.2|10846.7|10844.7|10
1615578300000|2021-03-12 19:45:00|10849.2|10847.2|10851.2|10849.2|10851.7|10849.7|10848.2|10846.2|8
1615578600000|2021-03-12 19:50:00|10850.7|10848.7|10852.7|10850.7|10853.7|10851.7|10850.7|10848.7|9
1615578900000|2021-03-12 19:55:00|10852.2|10850.2|10852.2|10850.2|10852.7|10850.7|10851.7|10849.7|3
1615579200000|2021-03-12 20:00:00|10851.7|10849.7|10852.7|10850.7|10853.7|10851.7|10851.7|10849.7|11
1615579500000|2021-03-12 20:05:00|10852.2|10850.2|10852.7|10850.7|10852.7|10850.7|10852.2|10850.2|1
1615579800000|2021-03-12 20:10:00|10852.2|10850.2|10852.2|10850.2|10853.2|10851.2|10850.7|10848.7|9
1615580100000|2021-03-12 20:15:00|10852.7|10850.7|10854.2|10852.2|10854.7|10852.7|10851.7|10849.7|6
1615580400000|2021-03-12 20:20:00|10854.7|10852.7|10854.7|10852.7|10855.2|10853.2|10853.2|10851.2|19
1615580700000|2021-03-12 20:25:00|10855.2|10853.2|10855.7|10853.7|10856.7|10854.7|10855.2|10853.2|12
1615581000000|2021-03-12 20:30:00|10856.2|10854.2|10858.2|10856.2|10858.7|10856.7|10856.2|10854.2|8
1615581300000|2021-03-12 20:35:00|10858.7|10856.7|10861.7|10859.7|10862.7|10860.7|10857.7|10855.7|17
1615581600000|2021-03-12 20:40:00|10862.2|10860.2|10861.2|10859.2|10862.7|10860.7|10860.2|10858.2|10
1615581900000|2021-03-12 20:45:00|10860.7|10858.7|10860.7|10858.7|10861.7|10859.7|10860.2|10858.2|18
1615582200000|2021-03-12 20:50:00|10860.2|10858.2|10860.7|10858.7|10861.7|10859.7|10858.2|10856.2|21
1615582500000|2021-03-12 20:55:00|10859.2|10857.2|10874.9|10868.9|10875|10869|10858.2|10856.2|69
1615582800000|2021-03-12 21:00:00|10874.8|10868.8|10881.7|10875.7|10884.5|10878.5|10874.1|10868.1|0
1615583100000|2021-03-12 21:05:00|10881.5|10875.5|10879.5|10873.5|10881.7|10875.7|10878.5|10872.5|0
1615583400000|2021-03-12 21:10:00|10879.6|10873.6|10876.4|10870.4|10880|10874|10874|10868|0
1615583700000|2021-03-12 21:15:00|10876.5|10870.5|10876.9|10870.9|10877.6|10871.6|10875.7|10869.7|0
1615584000000|2021-03-12 21:20:00|10876.7|10870.7|10877.1|10871.1|10877.3|10871.3|10876.7|10870.7|0
1615584300000|2021-03-12 21:25:00|10876.1|10870.1|10876.5|10870.5|10876.7|10870.7|10875.9|10869.9|0
1615584600000|2021-03-12 21:30:00|10876.3|10870.3|10873.7|10867.7|10876.5|10870.5|10871|10865|0
1615584900000|2021-03-12 21:35:00|10873.2|10867.2|10870.1|10864.1|10873.7|10867.7|10869.1|10863.1|0
1615585200000|2021-03-12 21:40:00|10870|10864|10869.7|10863.7|10870.9|10864.9|10869.1|10863.1|0
1615585500000|2021-03-12 21:45:00|10870.1|10864.1|10868.1|10862.1|10870.9|10864.9|10868.1|10862.1|0
1615585800000|2021-03-12 21:50:00|10868.2|10862.2|10866.8|10860.8|10869.6|10863.6|10866.3|10860.3|0
1615586100000|2021-03-12 21:55:00|10866.9|10860.9|10866.3|10860.3|10867.8|10861.8|10864.6|10858.6|0
1615759200000|2021-03-14 22:00:00|10885.9|10879.9|10885.9|10879.9|10887.2|10881.2|10885.1|10879.1|0
1615759500000|2021-03-14 22:05:00|10885.7|10879.7|10878.4|10872.4|10886.2|10880.2|10878.2|10872.2|0
1615759800000|2021-03-14 22:10:00|10878.5|10872.5|10874.1|10868.1|10878.9|10872.9|10869.4|10863.4|0
1615760100000|2021-03-14 22:15:00|10873.9|10867.9|10871.9|10865.9|10875.9|10869.9|10870.2|10864.2|0
1615760400000|2021-03-14 22:20:00|10872|10866|10870.4|10864.4|10873.2|10867.2|10870.2|10864.2|0
1615760700000|2021-03-14 22:25:00|10870.2|10864.2|10873.7|10867.7|10874.7|10868.7|10870.2|10864.2|0
1615761000000|2021-03-14 22:30:00|10873.6|10867.6|10866.9|10860.9|10874.7|10868.7|10863.7|10857.7|0
1615761300000|2021-03-14 22:35:00|10867|10861|10871|10865|10871|10865|10866.7|10860.7|0
1615761600000|2021-03-14 22:40:00|10871.1|10865.1|10870.3|10864.3|10871.5|10865.5|10868.3|10862.3|0
1615761900000|2021-03-14 22:45:00|10870.4|10864.4|10869.8|10863.8|10871.5|10865.5|10869.3|10863.3|0
1615762200000|2021-03-14 22:50:00|10869.5|10863.5|10868.8|10862.8|10870|10864|10867|10861|0
1615762500000|2021-03-14 22:55:00|10869|10863|10875.2|10869.2|10876.3|10870.3|10868.8|10862.8|0
1615762800000|2021-03-14 23:00:00|10875|10869|10880.2|10874.2|10880.7|10874.7|10874.2|10868.2|0
1615763100000|2021-03-14 23:05:00|10879.5|10873.5|10880|10874|10881.8|10875.8|10877.5|10871.5|0
1615763400000|2021-03-14 23:10:00|10880.2|10874.2|10880.7|10874.7|10884.5|10878.5|10879|10873|0
1615763700000|2021-03-14 23:15:00|10880.5|10874.5|10878.5|10872.5|10882.3|10876.3|10878.5|10872.5|0
1615764000000|2021-03-14 23:20:00|10878.6|10872.6|10883|10877|10883.2|10877.2|10878.6|10872.6|0
1615764300000|2021-03-14 23:25:00|10882.9|10876.9|10884|10878|10886.2|10880.2|10882|10876|0
1615764600000|2021-03-14 23:30:00|10884.1|10878.1|10887.3|10881.3|10887.3|10881.3|10883|10877|0
1615764900000|2021-03-14 23:35:00|10887.2|10881.2|10889.5|10883.5|10890.3|10884.3|10885|10879|0
1615765200000|2021-03-14 23:40:00|10889.4|10883.4|10889|10883|10890.5|10884.5|10888.5|10882.5|0
1615765500000|2021-03-14 23:45:00|10888.9|10882.9|10890.5|10884.5|10890.5|10884.5|10885.7|10879.7|0
1615765800000|2021-03-14 23:50:00|10890.3|10884.3|10886.7|10880.7|10891.2|10885.2|10886.7|10880.7|0
1615766100000|2021-03-14 23:55:00|10886.8|10880.8|10885.7|10879.7|10887.2|10881.2|10884.5|10878.5|0
1615766400000|2021-03-15 00:00:00|10885.6|10879.6|10883.1|10877.1|10887.2|10881.2|10881.8|10875.8|0
1615766700000|2021-03-15 00:05:00|10883.5|10877.5|10884.5|10878.5|10887.2|10881.2|10882.3|10876.3|0
1615767000000|2021-03-15 00:10:00|10884.8|10878.8|10882.5|10876.5|10888|10882|10881.5|10875.5|0
1615767300000|2021-03-15 00:15:00|10882.4|10876.4|10872.4|10866.4|10882.5|10876.5|10871.1|10865.1|0
1615767600000|2021-03-15 00:20:00|10870.2|10864.2|10868.2|10862.2|10872.4|10866.4|10867.8|10861.8|0
1615767900000|2021-03-15 00:25:00|10868.1|10862.1|10869.4|10863.4|10870.7|10864.7|10868.1|10862.1|0
1615768200000|2021-03-15 00:30:00|10869.5|10863.5|10873.1|10867.1|10873.1|10867.1|10868.2|10862.2|0
1615768500000|2021-03-15 00:35:00|10873|10867|10866.1|10860.1|10873|10867|10865.9|10859.9|0
1615768800000|2021-03-15 00:40:00|10866.2|10860.2|10863.8|10857.8|10866.2|10860.2|10861.5|10855.5|0
1615769100000|2021-03-15 00:45:00|10863.9|10857.9|10859.5|10853.5|10864.4|10858.4|10857.2|10851.2|0
1615769400000|2021-03-15 00:50:00|10859.1|10853.1|10861.8|10855.8|10862|10856|10857.2|10851.2|0
1615769700000|2021-03-15 00:55:00|10861.7|10855.7|10866.3|10860.3|10866.4|10860.4|10861.7|10855.7|0
1615770000000|2021-03-15 01:00:00|10866.7|10860.7|10871.2|10865.2|10875.7|10869.7|10866.3|10860.3|0
1615770300000|2021-03-15 01:05:00|10871.6|10865.6|10873.4|10867.4|10875.7|10869.7|10871.6|10865.6|0
1615770600000|2021-03-15 01:10:00|10873.5|10867.5|10873.5|10867.5|10875.7|10869.7|10871|10865|0
1615770900000|2021-03-15 01:15:00|10874.3|10868.3|10880.3|10874.3|10880.4|10874.4|10873.5|10867.5|0
1615771200000|2021-03-15 01:20:00|10880.4|10874.4|10875.8|10869.8|10880.4|10874.4|10875.7|10869.7|0
1615771500000|2021-03-15 01:25:00|10875.7|10869.7|10875.9|10869.9|10876.2|10870.2|10871.3|10865.3|0
1615771800000|2021-03-15 01:30:00|10876|10870|10873.5|10867.5|10878.4|10872.4|10871.2|10865.2|0
1615772100000|2021-03-15 01:35:00|10873.4|10867.4|10870.9|10864.9|10873.5|10867.5|10868.8|10862.8|0
1615772400000|2021-03-15 01:40:00|10870.8|10864.8|10875.5|10869.5|10875.6|10869.6|10866.2|10860.2|0
1615772700000|2021-03-15 01:45:00|10875.2|10869.2|10877.8|10871.8|10877.9|10871.9|10873.2|10867.2|0
1615773000000|2021-03-15 01:50:00|10877.9|10871.9|10880|10874|10880|10874|10873.1|10867.1|0
1615773300000|2021-03-15 01:55:00|10879.9|10873.9|10880.1|10874.1|10881.1|10875.1|10876.4|10870.4|0
1615773600000|2021-03-15 02:00:00|10881.2|10875.2|10884.8|10878.8|10884.8|10878.8|10880.1|10874.1|0
1615773900000|2021-03-15 02:05:00|10884.7|10878.7|10881.6|10875.6|10884.7|10878.7|10881.5|10875.5|0
1615774200000|2021-03-15 02:10:00|10881.5|10875.5|10881.7|10875.7|10881.7|10875.7|10879.3|10873.3|0
1615774500000|2021-03-15 02:15:00|10881.6|10875.6|10874.7|10868.7|10881.7|10875.7|10874.5|10868.5|0
1615774800000|2021-03-15 02:20:00|10874.6|10868.6|10874.5|10868.5|10876.8|10870.8|10874.3|10868.3|0
1615775100000|2021-03-15 02:25:00|10874.6|10868.6|10874.3|10868.3|10874.6|10868.6|10872|10866|0
1615775400000|2021-03-15 02:30:00|10874.4|10868.4|10874.4|10868.4|10876.7|10870.7|10871.9|10865.9|0
1615775700000|2021-03-15 02:35:00|10874.3|10868.3|10869.5|10863.5|10874.3|10868.3|10868.4|10862.4|0
1615776000000|2021-03-15 02:40:00|10869.6|10863.6|10868.5|10862.5|10871.8|10865.8|10867.3|10861.3|0
1615776300000|2021-03-15 02:45:00|10868.1|10862.1|10865|10859|10871.8|10865.8|10865|10859|0
1615776600000|2021-03-15 02:50:00|10864.9|10858.9|10864.8|10858.8|10867.3|10861.3|10862.6|10856.6|0
1615776900000|2021-03-15 02:55:00|10864.7|10858.7|10864.8|10858.8|10867.3|10861.3|10864.7|10858.7|0
1615777200000|2021-03-15 03:00:00|10864.9|10858.9|10869.5|10863.5|10869.5|10863.5|10864.8|10858.8|0
1615777500000|2021-03-15 03:05:00|10869.4|10863.4|10863.4|10857.4|10869.4|10863.4|10859.9|10853.9|0
1615777800000|2021-03-15 03:10:00|10863|10857|10864.6|10858.6|10866.9|10860.9|10862.2|10856.2|0
1615778100000|2021-03-15 03:15:00|10863.5|10857.5|10859.8|10853.8|10864.8|10858.8|10859.7|10853.7|0
1615778400000|2021-03-15 03:20:00|10859.9|10853.9|10859.9|10853.9|10862.2|10856.2|10857.5|10851.5|0
1615778700000|2021-03-15 03:25:00|10859.8|10853.8|10862|10856|10863.4|10857.4|10859.8|10853.8|0
1615779000000|2021-03-15 03:30:00|10862.1|10856.1|10858.8|10852.8|10862.1|10856.1|10857.6|10851.6|0
1615779300000|2021-03-15 03:35:00|10858.4|10852.4|10862.2|10856.2|10862.2|10856.2|10857.6|10851.6|0
1615779600000|2021-03-15 03:40:00|10862.9|10856.9|10863.4|10857.4|10866.8|10860.8|10862.1|10856.1|0
1615779900000|2021-03-15 03:45:00|10863.7|10857.7|10864.5|10858.5|10864.5|10858.5|10862.2|10856.2|0
1615780200000|2021-03-15 03:50:00|10864.4|10858.4|10862.2|10856.2|10864.5|10858.5|10862.1|10856.1|0
1615780500000|2021-03-15 03:55:00|10862.1|10856.1|10864.4|10858.4|10864.6|10858.6|10862|10856|0
1615780800000|2021-03-15 04:00:00|10864.5|10858.5|10864.2|10858.2|10864.5|10858.5|10863.1|10857.1|0
1615781100000|2021-03-15 04:05:00|10864.3|10858.3|10859.3|10853.3|10864.3|10858.3|10859.3|10853.3|0
1615781400000|2021-03-15 04:10:00|10859.4|10853.4|10859.3|10853.3|10860.5|10854.5|10859.2|10853.2|0
1615781700000|2021-03-15 04:15:00|10859.2|10853.2|10861.6|10855.6|10861.7|10855.7|10859.2|10853.2|0
1615782000000|2021-03-15 04:20:00|10861.7|10855.7|10861.8|10855.8|10864|10858|10861.6|10855.6|0
1615782300000|2021-03-15 04:25:00|10861.7|10855.7|10861.9|10855.9|10862|10856|10861.7|10855.7|0
1615782600000|2021-03-15 04:30:00|10862|10856|10862|10856|10864.3|10858.3|10861.9|10855.9|0
1615782900000|2021-03-15 04:35:00|10861.9|10855.9|10862|10856|10862|10856|10859.5|10853.5|0
1615783200000|2021-03-15 04:40:00|10862.4|10856.4|10864.3|10858.3|10864.4|10858.4|10859.6|10853.6|0
1615783500000|2021-03-15 04:45:00|10864.4|10858.4|10864.4|10858.4|10864.5|10858.5|10864.3|10858.3|0
1615783800000|2021-03-15 04:50:00|10864.5|10858.5|10866.7|10860.7|10866.8|10860.8|10864.3|10858.3|0
1615784100000|2021-03-15 04:55:00|10866.8|10860.8|10864.4|10858.4|10866.8|10860.8|10862.2|10856.2|0
1615784400000|2021-03-15 05:00:00|10864.5|10858.5|10862|10856|10866.7|10860.7|10862|10856|0
1615784700000|2021-03-15 05:05:00|10861.9|10855.9|10859.3|10853.3|10862|10856|10859.2|10853.2|0
1615785000000|2021-03-15 05:10:00|10859.2|10853.2|10854.9|10848.9|10859.6|10853.6|10854.9|10848.9|0
1615785300000|2021-03-15 05:15:00|10854.8|10848.8|10857.4|10851.4|10857.4|10851.4|10854.6|10848.6|0
1615785600000|2021-03-15 05:20:00|10857.3|10851.3|10857.4|10851.4|10857.4|10851.4|10854.8|10848.8|0
1615785900000|2021-03-15 05:25:00|10857.3|10851.3|10857.3|10851.3|10857.4|10851.4|10854.8|10848.8|0
1615786200000|2021-03-15 05:30:00|10857.2|10851.2|10852.2|10846.2|10857.3|10851.3|10852.2|10846.2|0
1615786500000|2021-03-15 05:35:00|10852.6|10846.6|10854.6|10848.6|10854.7|10848.7|10852|10846|0
1615786800000|2021-03-15 05:40:00|10854.5|10848.5|10856.8|10850.8|10857|10851|10854.5|10848.5|0
1615787100000|2021-03-15 05:45:00|10856.9|10850.9|10854.5|10848.5|10857.1|10851.1|10854.3|10848.3|0
1615787400000|2021-03-15 05:50:00|10854.4|10848.4|10856.6|10850.6|10856.8|10850.8|10854.2|10848.2|0
1615787700000|2021-03-15 05:55:00|10856.7|10850.7|10854.3|10848.3|10856.8|10850.8|10854.2|10848.2|0
1615788000000|2021-03-15 06:00:00|10854.2|10848.2|10854|10848|10859|10853|10851.8|10845.8|0
1615788300000|2021-03-15 06:05:00|10853.6|10847.6|10851.8|10845.8|10856.5|10850.5|10851.7|10845.7|0
1615788600000|2021-03-15 06:10:00|10851.7|10845.7|10851.8|10845.8|10854.2|10848.2|10851.7|10845.7|0
1615788900000|2021-03-15 06:15:00|10851.9|10845.9|10849.3|10843.3|10854|10848|10849.1|10843.1|0
1615789200000|2021-03-15 06:20:00|10849.2|10843.2|10849.1|10843.1|10849.3|10843.3|10849|10843|0
1615789500000|2021-03-15 06:25:00|10849|10843|10854|10848|10854|10848|10849|10843|0
1615789800000|2021-03-15 06:30:00|10854.1|10848.1|10856.7|10850.7|10856.7|10850.7|10851.8|10845.8|0
1615790100000|2021-03-15 06:35:00|10856.6|10850.6|10859.2|10853.2|10859.4|10853.4|10856.6|10850.6|0
1615790400000|2021-03-15 06:40:00|10859.3|10853.3|10856.8|10850.8|10859.3|10853.3|10854.5|10848.5|0
1615790700000|2021-03-15 06:45:00|10856.7|10850.7|10856.6|10850.6|10856.9|10850.9|10856.5|10850.5|0
1615791000000|2021-03-15 06:50:00|10856.7|10850.7|10859.2|10853.2|10859.3|10853.3|10856.7|10850.7|0
1615791300000|2021-03-15 06:55:00|10859.3|10853.3|10856.7|10850.7|10859.3|10853.3|10856.7|10850.7|0
1615791600000|2021-03-15 07:00:00|10860.7|10858.7|10855.2|10853.2|10860.7|10858.7|10851.7|10849.7|135
1615791900000|2021-03-15 07:05:00|10854.7|10852.7|10848.2|10846.2|10854.7|10852.7|10845.7|10843.7|82
1615792200000|2021-03-15 07:10:00|10847.7|10845.7|10848.2|10846.2|10848.7|10846.7|10843.7|10841.7|40
1615792500000|2021-03-15 07:15:00|10847.7|10845.7|10850.2|10848.2|10850.2|10848.2|10846.2|10844.2|367
1615792800000|2021-03-15 07:20:00|10849.7|10847.7|10852.2|10850.2|10852.7|10850.7|10849.2|10847.2|21
1615793100000|2021-03-15 07:25:00|10851.7|10849.7|10855.2|10853.2|10855.2|10853.2|10851.7|10849.7|94
1615793400000|2021-03-15 07:30:00|10854.7|10852.7|10854.2|10852.2|10858.2|10856.2|10853.7|10851.7|24
1615793700000|2021-03-15 07:35:00|10853.7|10851.7|10855.2|10853.2|10856.2|10854.2|10853.2|10851.2|17
1615794000000|2021-03-15 07:40:00|10854.7|10852.7|10859.2|10857.2|10860.2|10858.2|10854.7|10852.7|15
1615794300000|2021-03-15 07:45:00|10859.7|10857.7|10860.2|10858.2|10862.2|10860.2|10858.7|10856.7|28
1615794600000|2021-03-15 07:50:00|10860.7|10858.7|10860.7|10858.7|10862.2|10860.2|10857.7|10855.7|23
1615794900000|2021-03-15 07:55:00|10860.2|10858.2|10859.2|10857.2|10862.7|10860.7|10858.7|10856.7|170
1615795200000|2021-03-15 08:00:00|10860.7|10858.7|10864.7|10862.7|10865.7|10863.7|10850.2|10848.2|892
1615795500000|2021-03-15 08:05:00|10865.2|10863.2|10873.2|10871.2|10885.7|10883.7|10863.2|10861.2|556
1615795800000|2021-03-15 08:10:00|10873.7|10871.7|10890.2|10888.2|10898.2|10896.2|10872.2|10870.2|1476
1615796100000|2021-03-15 08:15:00|10892.2|10890.2|10896.2|10894.2|10902.2|10900.2|10888.7|10886.7|1231
1615796400000|2021-03-15 08:20:00|10895.7|10893.7|10893.2|10891.2|10896.2|10894.2|10885.2|10883.2|875
1615796700000|2021-03-15 08:25:00|10892.7|10890.7|10887.7|10885.7|10892.7|10890.7|10876.7|10874.7|296
1615797000000|2021-03-15 08:30:00|10888.2|10886.2|10883.2|10881.2|10895.2|10893.2|10880.2|10878.2|403
1615797300000|2021-03-15 08:35:00|10882.7|10880.7|10878.2|10876.2|10886.7|10884.7|10875.2|10873.2|2749
1615797600000|2021-03-15 08:40:00|10878.7|10876.7|10893.2|10891.2|10893.7|10891.7|10876.2|10874.2|400
1615797900000|2021-03-15 08:45:00|10893.7|10891.7|10891.2|10889.2|10894.2|10892.2|10888.7|10886.7|204
1615798200000|2021-03-15 08:50:00|10891.7|10889.7|10897.2|10895.2|10900.2|10898.2|10890.2|10888.2|181
1615798500000|2021-03-15 08:55:00|10897.7|10895.7|10897.2|10895.2|10898.2|10896.2|10891.7|10889.7|3732
1615798800000|2021-03-15 09:00:00|10896.7|10894.7|10898.2|10896.2|10900.7|10898.7|10896.2|10894.2|2277
1615799100000|2021-03-15 09:05:00|10898.7|10896.7|10905.7|10903.7|10907.2|10905.2|10898.2|10896.2|337
1615799400000|2021-03-15 09:10:00|10905.2|10903.2|10900.7|10898.7|10906.2|10904.2|10898.7|10896.7|860
1615799700000|2021-03-15 09:15:00|10902.2|10900.2|10899.2|10897.2|10902.2|10900.2|10893.2|10891.2|2747
1615800000000|2021-03-15 09:20:00|10898.7|10896.7|10899.2|10897.2|10904.7|10902.7|10897.2|10895.2|253
1615800300000|2021-03-15 09:25:00|10899.7|10897.7|10888.2|10886.2|10900.7|10898.7|10885.7|10883.7|570
1615800600000|2021-03-15 09:30:00|10888.7|10886.7|10884.2|10882.2|10888.7|10886.7|10879.2|10877.2|7535
1615800900000|2021-03-15 09:35:00|10883.7|10881.7|10882.2|10880.2|10886.2|10884.2|10879.2|10877.2|169
1615801200000|2021-03-15 09:40:00|10881.7|10879.7|10877.7|10875.7|10882.7|10880.7|10872.2|10870.2|587
1615801500000|2021-03-15 09:45:00|10877.2|10875.2|10885.2|10883.2|10885.7|10883.7|10873.7|10871.7|281
1615801800000|2021-03-15 09:50:00|10884.7|10882.7|10886.2|10884.2|10889.7|10887.7|10882.7|10880.7|211
1615802100000|2021-03-15 09:55:00|10885.7|10883.7|10887.2|10885.2|10888.7|10886.7|10884.2|10882.2|270
1615802400000|2021-03-15 10:00:00|10887.7|10885.7|10891.2|10889.2|10891.7|10889.7|10883.7|10881.7|111
1615802700000|2021-03-15 10:05:00|10890.7|10888.7|10893.2|10891.2|10893.7|10891.7|10890.2|10888.2|591
1615803000000|2021-03-15 10:10:00|10893.7|10891.7|10886.7|10884.7|10893.7|10891.7|10884.7|10882.7|1577
1615803300000|2021-03-15 10:15:00|10886.2|10884.2|10878.2|10876.2|10886.7|10884.7|10877.7|10875.7|183
1615803600000|2021-03-15 10:20:00|10877.7|10875.7|10879.2|10877.2|10879.7|10877.7|10874.2|10872.2|886
1615803900000|2021-03-15 10:25:00|10878.7|10876.7|10874.7|10872.7|10880.7|10878.7|10873.7|10871.7|705
1615804200000|2021-03-15 10:30:00|10875.2|10873.2|10867.7|10865.7|10875.2|10873.2|10867.2|10865.2|1175
1615804500000|2021-03-15 10:35:00|10867.2|10865.2|10865.7|10863.7|10868.7|10866.7|10862.7|10860.7|2429
1615804800000|2021-03-15 10:40:00|10864.2|10862.2|10867.7|10865.7|10868.2|10866.2|10863.7|10861.7|190
1615805100000|2021-03-15 10:45:00|10867.2|10865.2|10865.2|10863.2|10870.2|10868.2|10863.7|10861.7|1180
1615805400000|2021-03-15 10:50:00|10864.7|10862.7|10859.7|10857.7|10865.2|10863.2|10858.7|10856.7|211
1615805700000|2021-03-15 10:55:00|10859.2|10857.2|10858.2|10856.2|10859.7|10857.7|10854.7|10852.7|309
1615806000000|2021-03-15 11:00:00|10857.7|10855.7|10853.2|10851.2|10858.7|10856.7|10852.7|10850.7|2656
1615806300000|2021-03-15 11:05:00|10853.7|10851.7|10861.7|10859.7|10863.2|10861.2|10853.7|10851.7|2124
1615806600000|2021-03-15 11:10:00|10861.2|10859.2|10865.7|10863.7|10866.7|10864.7|10859.7|10857.7|781
1615806900000|2021-03-15 11:15:00|10866.2|10864.2|10870.2|10868.2|10874.2|10872.2|10865.7|10863.7|1068
1615807200000|2021-03-15 11:20:00|10870.7|10868.7|10863.7|10861.7|10872.2|10870.2|10863.7|10861.7|325
1615807500000|2021-03-15 11:25:00|10863.2|10861.2|10864.2|10862.2|10868.2|10866.2|10862.7|10860.7|135
1615807800000|2021-03-15 11:30:00|10863.7|10861.7|10865.7|10863.7|10870.7|10868.7|10863.2|10861.2|169
1615808100000|2021-03-15 11:35:00|10866.2|10864.2|10864.2|10862.2|10867.2|10865.2|10861.2|10859.2|537
1615808400000|2021-03-15 11:40:00|10864.7|10862.7|10864.2|10862.2|10866.7|10864.7|10862.7|10860.7|1757
1615808700000|2021-03-15 11:45:00|10863.7|10861.7|10863.2|10861.2|10864.2|10862.2|10858.7|10856.7|226
1615809000000|2021-03-15 11:50:00|10863.7|10861.7|10862.2|10860.2|10864.7|10862.7|10861.7|10859.7|95
1615809300000|2021-03-15 11:55:00|10862.7|10860.7|10863.2|10861.2|10864.7|10862.7|10860.7|10858.7|346
1615809600000|2021-03-15 12:00:00|10863.7|10861.7|10861.7|10859.7|10864.2|10862.2|10859.7|10857.7|267
1615809900000|2021-03-15 12:05:00|10861.2|10859.2|10859.7|10857.7|10863.7|10861.7|10856.7|10854.7|135
1615810200000|2021-03-15 12:10:00|10859.2|10857.2|10858.7|10856.7|10859.2|10857.2|10852.2|10850.2|163
1615810500000|2021-03-15 12:15:00|10858.2|10856.2|10860.7|10858.7|10863.2|10861.2|10855.7|10853.7|1415
1615810800000|2021-03-15 12:20:00|10861.7|10859.7|10864.2|10862.2|10867.2|10865.2|10861.2|10859.2|2457
1615811100000|2021-03-15 12:25:00|10864.7|10862.7|10859.7|10857.7|10864.7|10862.7|10858.2|10856.2|861
1615811400000|2021-03-15 12:30:00|10859.2|10857.2|10855.7|10853.7|10862.7|10860.7|10855.2|10853.2|285
1615811700000|2021-03-15 12:35:00|10855.2|10853.2|10857.7|10855.7|10858.7|10856.7|10854.7|10852.7|1397
1615812000000|2021-03-15 12:40:00|10858.8|10856.8|10860.3|10858.3|10863.8|10861.8|10856.8|10854.8|157
1615812300000|2021-03-15 12:45:00|10859.8|10857.8|10853.3|10851.3|10861.3|10859.3|10849.8|10847.8|590
1615812600000|2021-03-15 12:50:00|10853.8|10851.8|10857.3|10855.3|10858.3|10856.3|10851.8|10849.8|1185
1615812900000|2021-03-15 12:55:00|10857.8|10855.8|10858.3|10856.3|10861.3|10859.3|10857.3|10855.3|156
1615813200000|2021-03-15 13:00:00|10858.8|10856.8|10861.8|10859.8|10861.8|10859.8|10856.3|10854.3|235
1615813500000|2021-03-15 13:05:00|10862.8|10860.8|10872.8|10870.8|10872.8|10870.8|10861.3|10859.3|209
1615813800000|2021-03-15 13:10:00|10872.3|10870.3|10868.8|10866.8|10875.8|10873.8|10867.3|10865.3|713
1615814100000|2021-03-15 13:15:00|10868.3|10866.3|10868.8|10866.8|10869.8|10867.8|10866.8|10864.8|141
1615814400000|2021-03-15 13:20:00|10868.3|10866.3|10876.3|10874.3|10877.8|10875.8|10868.3|10866.3|110
1615814700000|2021-03-15 13:25:00|10876.8|10874.8|10873.8|10871.8|10879.3|10877.3|10873.3|10871.3|324
1615815000000|2021-03-15 13:30:00|10872.8|10870.8|10867.8|10865.8|10876.8|10874.8|10865.8|10863.8|494
1615815300000|2021-03-15 13:35:00|10868.3|10866.3|10871.8|10869.8|10875.8|10873.8|10866.8|10864.8|204
1615815600000|2021-03-15 13:40:00|10872.3|10870.3|10875.3|10873.3|10878.8|10876.8|10871.8|10869.8|419
1615815900000|2021-03-15 13:45:00|10874.8|10872.8|10876.3|10874.3|10877.3|10875.3|10871.8|10869.8|196
1615816200000|2021-03-15 13:50:00|10875.8|10873.8|10881.8|10879.8|10886.8|10884.8|10874.8|10872.8|1078
1615816500000|2021-03-15 13:55:00|10882.3|10880.3|10883.3|10881.3|10884.3|10882.3|10875.8|10873.8|551
1615816800000|2021-03-15 14:00:00|10882.8|10880.8|10878.3|10876.3|10883.8|10881.8|10876.8|10874.8|213
1615817100000|2021-03-15 14:05:00|10877.8|10875.8|10871.3|10869.3|10878.8|10876.8|10869.8|10867.8|3632
1615817400000|2021-03-15 14:10:00|10871.8|10869.8|10876.3|10874.3|10876.8|10874.8|10870.8|10868.8|197
1615817700000|2021-03-15 14:15:00|10875.8|10873.8|10872.3|10870.3|10875.8|10873.8|10868.8|10866.8|444
1615818000000|2021-03-15 14:20:00|10871.8|10869.8|10875.8|10873.8|10876.8|10874.8|10868.8|10866.8|147
1615818300000|2021-03-15 14:25:00|10876.3|10874.3|10873.3|10871.3|10877.8|10875.8|10870.8|10868.8|353
1615818600000|2021-03-15 14:30:00|10872.8|10870.8|10865.8|10863.8|10873.3|10871.3|10864.8|10862.8|468
1615818900000|2021-03-15 14:35:00|10866.3|10864.3|10867.8|10865.8|10868.8|10866.8|10861.8|10859.8|444
1615819200000|2021-03-15 14:40:00|10867.3|10865.3|10871.8|10869.8|10871.8|10869.8|10865.3|10863.3|449
1615819500000|2021-03-15 14:45:00|10871.3|10869.3|10866.8|10864.8|10872.8|10870.8|10866.8|10864.8|436
1615819800000|2021-03-15 14:50:00|10866.3|10864.3|10869.8|10867.8|10870.8|10868.8|10863.3|10861.3|911
1615820100000|2021-03-15 14:55:00|10870.3|10868.3|10878.8|10876.8|10879.8|10877.8|10868.8|10866.8|705
1615820400000|2021-03-15 15:00:00|10879.3|10877.3|10876.8|10874.8|10879.3|10877.3|10874.8|10872.8|193
1615820700000|2021-03-15 15:05:00|10877.3|10875.3|10874.8|10872.8|10878.8|10876.8|10874.8|10872.8|208
1615821000000|2021-03-15 15:10:00|10874.3|10872.3|10873.8|10871.8|10877.8|10875.8|10869.3|10867.3|411
1615821300000|2021-03-15 15:15:00|10874.3|10872.3|10876.3|10874.3|10876.8|10874.8|10872.8|10870.8|214
1615821600000|2021-03-15 15:20:00|10875.8|10873.8|10874.8|10872.8|10876.8|10874.8|10871.8|10869.8|305
1615821900000|2021-03-15 15:25:00|10874.3|10872.3|10862.3|10860.3|10874.3|10872.3|10858.3|10856.3|658
1615822200000|2021-03-15 15:30:00|10862.8|10860.8|10856.3|10854.3|10865.8|10863.8|10854.8|10852.8|1158
1615822500000|2021-03-15 15:35:00|10855.8|10853.8|10848.3|10846.3|10856.8|10854.8|10842.8|10840.8|3079
1615822800000|2021-03-15 15:40:00|10847.8|10845.8|10851.8|10849.8|10854.3|10852.3|10846.8|10844.8|713
1615823100000|2021-03-15 15:45:00|10850.8|10848.8|10847.3|10845.3|10855.8|10853.8|10844.8|10842.8|505
1615823400000|2021-03-15 15:50:00|10847.8|10845.8|10850.8|10848.8|10853.8|10851.8|10846.3|10844.3|820
1615823700000|2021-03-15 15:55:00|10851.3|10849.3|10850.8|10848.8|10857.8|10855.8|10847.8|10845.8|1098
1615824000000|2021-03-15 16:00:00|10850.3|10848.3|10855.3|10853.3|10857.3|10855.3|10849.8|10847.8|3205
1615824300000|2021-03-15 16:05:00|10855.8|10853.8|10857.8|10855.8|10858.8|10856.8|10855.8|10853.8|1191
1615824600000|2021-03-15 16:10:00|10857.3|10855.3|10860.8|10858.8|10861.8|10859.8|10856.8|10854.8|1238
1615824900000|2021-03-15 16:15:00|10861.3|10859.3|10859.8|10857.8|10863.8|10861.8|10857.8|10855.8|2299
1615825200000|2021-03-15 16:20:00|10859.3|10857.3|10863.8|10861.8|10865.3|10863.3|10856.8|10854.8|1088
1615825500000|2021-03-15 16:25:00|10864.3|10862.3|10866.8|10864.8|10870.8|10868.8|10863.3|10861.3|5317
1615825800000|2021-03-15 16:30:00|10867.8|10865.8|10869.8|10867.8|10873.8|10871.8|10861.8|10859.8|535
1615826100000|2021-03-15 16:35:00|10870.3|10868.3|10869.8|10867.8|10870.8|10868.8|10867.3|10865.3|107
1615826400000|2021-03-15 16:40:00|10870.3|10868.3|10871.8|10869.8|10872.8|10870.8|10868.8|10866.8|55
1615826700000|2021-03-15 16:45:00|10871.3|10869.3|10873.8|10871.8|10875.3|10873.3|10870.3|10868.3|88
1615827000000|2021-03-15 16:50:00|10873.3|10871.3|10871.3|10869.3|10874.3|10872.3|10869.8|10867.8|54
1615827300000|2021-03-15 16:55:00|10871.8|10869.8|10872.3|10870.3|10873.8|10871.8|10871.3|10869.3|49
1615827600000|2021-03-15 17:00:00|10872.8|10870.8|10873.8|10871.8|10874.8|10872.8|10871.8|10869.8|63
1615827900000|2021-03-15 17:05:00|10874.3|10872.3|10876.3|10874.3|10878.3|10876.3|10873.8|10871.8|743
1615828200000|2021-03-15 17:10:00|10875.8|10873.8|10880.3|10878.3|10881.3|10879.3|10873.3|10871.3|79
1615828500000|2021-03-15 17:15:00|10879.8|10877.8|10879.8|10877.8|10880.3|10878.3|10878.8|10876.8|44
1615828800000|2021-03-15 17:20:00|10879.3|10877.3|10878.8|10876.8|10880.3|10878.3|10878.3|10876.3|246
1615829100000|2021-03-15 17:25:00|10878.3|10876.3|10876.3|10874.3|10878.8|10876.8|10875.8|10873.8|21
1615829400000|2021-03-15 17:30:00|10876.8|10874.8|10878.3|10876.3|10878.3|10876.3|10876.3|10874.3|7
1615829700000|2021-03-15 17:35:00|10878.8|10876.8|10879.8|10877.8|10881.3|10879.3|10878.3|10876.3|6
1615830000000|2021-03-15 17:40:00|10880.8|10878.8|10880.8|10878.8|10880.8|10878.8|10880.3|10878.3|103
1615830300000|2021-03-15 17:45:00|10881.3|10879.3|10882.8|10880.8|10883.3|10881.3|10880.8|10878.8|20
1615830600000|2021-03-15 17:50:00|10883.3|10881.3|10884.8|10882.8|10884.8|10882.8|10883.3|10881.3|5
1615830900000|2021-03-15 17:55:00|10885.3|10883.3|10885.8|10883.8|10886.3|10884.3|10884.8|10882.8|13
1615831200000|2021-03-15 18:00:00|10886.3|10884.3|10890.8|10888.8|10890.8|10888.8|10886.3|10884.3|11
1615831500000|2021-03-15 18:05:00|10890.3|10888.3|10893.8|10891.8|10894.3|10892.3|10888.8|10886.8|19
1615831800000|2021-03-15 18:10:00|10893.3|10891.3|10897.3|10895.3|10897.8|10895.8|10893.3|10891.3|12
1615832100000|2021-03-15 18:15:00|10897.8|10895.8|10897.8|10895.8|10899.8|10897.8|10896.8|10894.8|17
1615832400000|2021-03-15 18:20:00|10898.3|10896.3|10899.8|10897.8|10900.3|10898.3|10898.3|10896.3|14
1615832700000|2021-03-15 18:25:00|10899.3|10897.3|10900.3|10898.3|10900.3|10898.3|10898.8|10896.8|15
1615833000000|2021-03-15 18:30:00|10900.8|10898.8|10901.3|10899.3|10903.3|10901.3|10899.3|10897.3|21
1615833300000|2021-03-15 18:35:00|10900.8|10898.8|10899.8|10897.8|10901.3|10899.3|10898.8|10896.8|17
1615833600000|2021-03-15 18:40:00|10900.3|10898.3|10900.3|10898.3|10901.8|10899.8|10898.3|10896.3|23
1615833900000|2021-03-15 18:45:00|10900.8|10898.8|10898.3|10896.3|10901.3|10899.3|10898.3|10896.3|7
1615834200000|2021-03-15 18:50:00|10898.8|10896.8|10898.8|10896.8|10899.8|10897.8|10897.3|10895.3|4
1615834500000|2021-03-15 18:55:00|10899.3|10897.3|10903.3|10901.3|10903.3|10901.3|10899.3|10897.3|8
1615834800000|2021-03-15 19:00:00|10903.8|10901.8|10900.8|10898.8|10904.3|10902.3|10900.3|10898.3|8
1615835100000|2021-03-15 19:05:00|10901.3|10899.3|10900.3|10898.3|10901.3|10899.3|10899.3|10897.3|5
1615835400000|2021-03-15 19:10:00|10900.8|10898.8|10904.8|10902.8|10904.8|10902.8|10900.3|10898.3|24
1615835700000|2021-03-15 19:15:00|10905.8|10903.8|10906.8|10904.8|10908.8|10906.8|10905.3|10903.3|40
1615836000000|2021-03-15 19:20:00|10906.3|10904.3|10902.8|10900.8|10907.3|10905.3|10901.8|10899.8|7
1615836300000|2021-03-15 19:25:00|10903.3|10901.3|10902.3|10900.3|10903.8|10901.8|10901.3|10899.3|12
1615836600000|2021-03-15 19:30:00|10902.8|10900.8|10901.8|10899.8|10904.8|10902.8|10901.3|10899.3|9
1615836900000|2021-03-15 19:35:00|10901.3|10899.3|10905.3|10903.3|10906.8|10904.8|10901.3|10899.3|11
1615837200000|2021-03-15 19:40:00|10905.8|10903.8|10904.3|10902.3|10906.3|10904.3|10902.8|10900.8|22
1615837500000|2021-03-15 19:45:00|10904.8|10902.8|10908.3|10906.3|10909.8|10907.8|10903.8|10901.8|48
1615837800000|2021-03-15 19:50:00|10907.8|10905.8|10914.3|10912.3|10914.3|10912.3|10906.3|10904.3|61
1615838100000|2021-03-15 19:55:00|10914.8|10912.8|10919.3|10917.3|10920.8|10918.8|10913.3|10911.3|69
1615838400000|2021-03-15 20:00:00|10918.8|10916.8|10918.3|10916.3|10919.8|10917.8|10918.3|10916.3|7
1615838700000|2021-03-15 20:05:00|10917.8|10915.8|10914.8|10912.8|10917.8|10915.8|10914.8|10912.8|5
1615839000000|2021-03-15 20:10:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10914.3|10912.3|2
1615839300000|2021-03-15 20:15:00|10914.8|10912.8|10915.8|10913.8|10915.8|10913.8|10912.8|10910.8|8
1615839600000|2021-03-15 20:20:00|||||||||4
1615839900000|2021-03-15 20:25:00|10915.3|10913.3|10916.3|10914.3|10916.3|10914.3|10915.3|10913.3|0
1615840200000|2021-03-15 20:30:00|10915.8|10913.8|10916.3|10914.3|10916.3|10914.3|10915.8|10913.8|0
1615840800000|2021-03-15 20:40:00|10915.8|10913.8|10916.3|10914.3|10916.3|10914.3|10915.8|10913.8|0
1615841100000|2021-03-15 20:45:00|10915.8|10913.8|10910.8|10908.8|10915.8|10913.8|10908.8|10906.8|11
1615841400000|2021-03-15 20:50:00|10911.3|10909.3|10910.8|10908.8|10912.3|10910.3|10909.3|10907.3|12
1615841700000|2021-03-15 20:55:00|10910.3|10908.3|10897.7|10891.7|10910.3|10908.3|10895.8|10891.3|22
1615842000000|2021-03-15 21:00:00|10897.5|10891.5|10899|10893|10899.4|10893.4|10897.3|10891.3|6
1615842300000|2021-03-15 21:05:00|10899.2|10893.2|10899.2|10893.2|10899.6|10893.6|10898.5|10892.5|0
1615842600000|2021-03-15 21:10:00|10899|10893|10898.6|10892.6|10899.2|10893.2|10897.9|10891.9|0
1615842900000|2021-03-15 21:15:00|10898.3|10892.3|10897.9|10891.9|10898.6|10892.6|10897.9|10891.9|0
1615843200000|2021-03-15 21:20:00|10898.3|10892.3|10898.2|10892.2|10898.6|10892.6|10897.9|10891.9|0
1615843500000|2021-03-15 21:25:00|10897.9|10891.9|10898.4|10892.4|10898.4|10892.4|10897.7|10891.7|0
1615843800000|2021-03-15 21:30:00|10898.2|10892.2|10898.4|10892.4|10899.9|10893.9|10898.2|10892.2|0
1615844100000|2021-03-15 21:35:00|10898.6|10892.6|10898.5|10892.5|10899.3|10893.3|10898.5|10892.5|0
1615844400000|2021-03-15 21:40:00|10898.7|10892.7|10899.8|10893.8|10899.8|10893.8|10898.7|10892.7|0
1615844700000|2021-03-15 21:45:00|10899.5|10893.5|10899.8|10893.8|10899.8|10893.8|10898.3|10892.3|0
1615845000000|2021-03-15 21:50:00|10899.5|10893.5|10899.1|10893.1|10899.8|10893.8|10898.7|10892.7|0
1615845300000|2021-03-15 21:55:00|10898.7|10892.7|10898.3|10892.3|10899.1|10893.1|10898.3|10892.3|0
1615845600000|2021-03-15 22:00:00|10898.9|10892.9|10893.6|10887.6|10901.4|10895.4|10893.6|10887.6|0
1615845900000|2021-03-15 22:05:00|10893.7|10887.7|10891.8|10885.8|10894.3|10888.3|10891.8|10885.8|0
1615846200000|2021-03-15 22:10:00|10891.9|10885.9|10893.3|10887.3|10893.3|10887.3|10891.8|10885.8|0
1615846500000|2021-03-15 22:15:00|10893.4|10887.4|10892.3|10886.3|10894.1|10888.1|10891.8|10885.8|0
1615846800000|2021-03-15 22:20:00|10892.4|10886.4|10890.8|10884.8|10892.9|10886.9|10890.8|10884.8|0
1615847100000|2021-03-15 22:25:00|10890.9|10884.9|10889.6|10883.6|10891.3|10885.3|10888.6|10882.6|0
1615847400000|2021-03-15 22:30:00|10889.8|10883.8|10892.3|10886.3|10892.9|10886.9|10889.8|10883.8|0
1615847700000|2021-03-15 22:35:00|10892.4|10886.4|10891.3|10885.3|10892.9|10886.9|10891.3|10885.3|0
1615848000000|2021-03-15 22:40:00|10891.4|10885.4|10891.3|10885.3|10891.8|10885.8|10889.6|10883.6|0
1615848300000|2021-03-15 22:45:00|10891.1|10885.1|10889.1|10883.1|10891.3|10885.3|10888.6|10882.6|0
1615848600000|2021-03-15 22:50:00|10889.2|10883.2|10889.8|10883.8|10889.8|10883.8|10887.3|10881.3|0
1615848900000|2021-03-15 22:55:00|10889.9|10883.9|10888.1|10882.1|10890.8|10884.8|10885.8|10879.8|0
1615849200000|2021-03-15 23:00:00|10888.6|10882.6|10887.3|10881.3|10889.1|10883.1|10886.3|10880.3|0
1615849500000|2021-03-15 23:05:00|10887.4|10881.4|10886.8|10880.8|10890.1|10884.1|10886.8|10880.8|0
1615849800000|2021-03-15 23:10:00|10886.7|10880.7|10889.1|10883.1|10889.6|10883.6|10885.3|10879.3|0
1615850100000|2021-03-15 23:15:00|10889.2|10883.2|10890.1|10884.1|10891.8|10885.8|10888.6|10882.6|0
1615850400000|2021-03-15 23:20:00|10890|10884|10892.3|10886.3|10892.3|10886.3|10889.6|10883.6|0
1615850700000|2021-03-15 23:25:00|10892.1|10886.1|10890.8|10884.8|10892.3|10886.3|10886.3|10880.3|0
1615851000000|2021-03-15 23:30:00|10890.4|10884.4|10888.8|10882.8|10890.8|10884.8|10888.1|10882.1|0
1615851300000|2021-03-15 23:35:00|10888.9|10882.9|10890.1|10884.1|10890.1|10884.1|10888.1|10882.1|0
1615851600000|2021-03-15 23:40:00|10890|10884|10891.3|10885.3|10891.8|10885.8|10889.6|10883.6|0
1615851900000|2021-03-15 23:45:00|10891.4|10885.4|10888.1|10882.1|10891.8|10885.8|10887.1|10881.1|0
1615852200000|2021-03-15 23:50:00|10888.6|10882.6|10888.1|10882.1|10889.6|10883.6|10887.3|10881.3|0
1615852500000|2021-03-15 23:55:00|10888|10882|10886.8|10880.8|10889.1|10883.1|10886.3|10880.3|0
1615852800000|2021-03-16 00:00:00|10886.9|10880.9|10889.1|10883.1|10889.1|10883.1|10885.3|10879.3|0
1615853100000|2021-03-16 00:05:00|10889|10883|10886.3|10880.3|10891.8|10885.8|10886.3|10880.3|0
1615853400000|2021-03-16 00:10:00|10886.2|10880.2|10892.4|10886.4|10893.4|10887.4|10885.8|10879.8|0
1615853700000|2021-03-16 00:15:00|10892.6|10886.6|10888.5|10882.5|10895.3|10889.3|10886.2|10880.2|0
1615854000000|2021-03-16 00:20:00|10888.6|10882.6|10888.5|10882.5|10889.6|10883.6|10886.1|10880.1|0
1615854300000|2021-03-16 00:25:00|10888.4|10882.4|10886.1|10880.1|10888.5|10882.5|10883.7|10877.7|0
1615854600000|2021-03-16 00:30:00|10886.2|10880.2|10886.1|10880.1|10888.4|10882.4|10885.9|10879.9|0
1615854900000|2021-03-16 00:35:00|10886.5|10880.5|10890.8|10884.8|10893.1|10887.1|10886.1|10880.1|0
1615855200000|2021-03-16 00:40:00|10890.9|10884.9|10890.9|10884.9|10890.9|10884.9|10888.5|10882.5|0
1615855500000|2021-03-16 00:45:00|10890.8|10884.8|10888.7|10882.7|10891.1|10885.1|10888.6|10882.6|0
1615855800000|2021-03-16 00:50:00|10889.4|10883.4|10891|10885|10892.2|10886.2|10889.4|10883.4|0
1615856100000|2021-03-16 00:55:00|10890.6|10884.6|10888.8|10882.8|10891.1|10885.1|10888.7|10882.7|0
1615856400000|2021-03-16 01:00:00|10889.2|10883.2|10893.2|10887.2|10895.6|10889.6|10889.2|10883.2|0
1615856700000|2021-03-16 01:05:00|10893.3|10887.3|10900|10894|10900|10894|10893.1|10887.1|0
1615857000000|2021-03-16 01:10:00|10899.3|10893.3|10902.6|10896.6|10902.6|10896.6|10897.9|10891.9|0
1615857300000|2021-03-16 01:15:00|10902.2|10896.2|10905.3|10899.3|10907.6|10901.6|10901.5|10895.5|0
1615857600000|2021-03-16 01:20:00|10905.2|10899.2|10902.7|10896.7|10906.4|10900.4|10902.7|10896.7|0
1615857900000|2021-03-16 01:25:00|10902.8|10896.8|10905.1|10899.1|10905.2|10899.2|10902.7|10896.7|0
1615858200000|2021-03-16 01:30:00|10905|10899|10900.4|10894.4|10905.2|10899.2|10900.4|10894.4|0
1615858500000|2021-03-16 01:35:00|10900.5|10894.5|10902.5|10896.5|10904.9|10898.9|10900.3|10894.3|0
1615858800000|2021-03-16 01:40:00|10902.6|10896.6|10902.5|10896.5|10904.9|10898.9|10900.2|10894.2|0
1615859100000|2021-03-16 01:45:00|10902.1|10896.1|10907|10901|10907|10901|10901.4|10895.4|0
1615859400000|2021-03-16 01:50:00|10906.2|10900.2|10910.7|10904.7|10912.9|10906.9|10904.7|10898.7|0
1615859700000|2021-03-16 01:55:00|10911.1|10905.1|10907.5|10901.5|10912.9|10906.9|10907.5|10901.5|0
1615860000000|2021-03-16 02:00:00|10907.6|10901.6|10900.7|10894.7|10907.6|10901.6|10900.6|10894.6|0
1615860300000|2021-03-16 02:05:00|10900.6|10894.6|10901.7|10895.7|10902.8|10896.8|10900.5|10894.5|0
1615860600000|2021-03-16 02:10:00|10902.1|10896.1|10897.8|10891.8|10903|10897|10895.6|10889.6|0
1615860900000|2021-03-16 02:15:00|10897|10891|10900.2|10894.2|10902.5|10896.5|10895.5|10889.5|0
1615861200000|2021-03-16 02:20:00|10900.1|10894.1|10900.3|10894.3|10901.4|10895.4|10898|10892|0
1615861500000|2021-03-16 02:25:00|10900.2|10894.2|10902.6|10896.6|10904.9|10898.9|10900.2|10894.2|0
1615861800000|2021-03-16 02:30:00|10902.5|10896.5|10895.6|10889.6|10902.6|10896.6|10895.5|10889.5|0
1615862100000|2021-03-16 02:35:00|10895.7|10889.7|10895.4|10889.4|10898|10892|10895.4|10889.4|0
1615862400000|2021-03-16 02:40:00|10895|10889|10895.6|10889.6|10896.7|10890.7|10893.2|10887.2|0
1615862700000|2021-03-16 02:45:00|10895.7|10889.7|10900.2|10894.2|10900.4|10894.4|10895.7|10889.7|0
1615863000000|2021-03-16 02:50:00|10899.8|10893.8|10900.1|10894.1|10902.5|10896.5|10898|10892|0
1615863300000|2021-03-16 02:55:00|10900.2|10894.2|10901|10895|10902.5|10896.5|10898.4|10892.4|0
1615863600000|2021-03-16 03:00:00|10901.4|10895.4|10900.9|10894.9|10903.3|10897.3|10900.9|10894.9|0
1615863900000|2021-03-16 03:05:00|10901|10895|10903.3|10897.3|10903.4|10897.4|10900.9|10894.9|0
1615864200000|2021-03-16 03:10:00|10903.4|10897.4|10901.1|10895.1|10905.6|10899.6|10901|10895|0
1615864500000|2021-03-16 03:15:00|10901|10895|10901|10895|10901|10895|10898.7|10892.7|0
1615864800000|2021-03-16 03:20:00|10900.6|10894.6|10898.8|10892.8|10901|10895|10898.7|10892.7|0
1615865100000|2021-03-16 03:25:00|10899.5|10893.5|10901|10895|10901.1|10895.1|10899.5|10893.5|0
1615865400000|2021-03-16 03:30:00|10900.9|10894.9|10896.3|10890.3|10901|10895|10894|10888|0
1615865700000|2021-03-16 03:35:00|10895.9|10889.9|10898.8|10892.8|10898.8|10892.8|10895.2|10889.2|0
1615866000000|2021-03-16 03:40:00|10899.2|10893.2|10900.1|10894.1|10901.3|10895.3|10898.7|10892.7|0
1615866300000|2021-03-16 03:45:00|10900.5|10894.5|10897.7|10891.7|10901.2|10895.2|10896.6|10890.6|0
1615866600000|2021-03-16 03:50:00|10898.1|10892.1|10897.7|10891.7|10898.8|10892.8|10894.2|10888.2|0
1615866900000|2021-03-16 03:55:00|10897.3|10891.3|10896.4|10890.4|10898.8|10892.8|10894.3|10888.3|0
1615867200000|2021-03-16 04:00:00|10895.7|10889.7|10897|10891|10897|10891|10894.2|10888.2|0
1615867500000|2021-03-16 04:05:00|10896.6|10890.6|10894.7|10888.7|10897|10891|10894.7|10888.7|0
1615867800000|2021-03-16 04:10:00|10894.8|10888.8|10892.4|10886.4|10894.8|10888.8|10892.3|10886.3|0
1615868100000|2021-03-16 04:15:00|10892.5|10886.5|10892.3|10886.3|10892.5|10886.5|10892.2|10886.2|0
1615868400000|2021-03-16 04:20:00|10892.2|10886.2|10890.2|10884.2|10892.2|10886.2|10888.9|10882.9|0
1615868700000|2021-03-16 04:25:00|10890.6|10884.6|10892.5|10886.5|10892.6|10886.6|10890.2|10884.2|0
1615869000000|2021-03-16 04:30:00|10892.6|10886.6|10892.6|10886.6|10892.6|10886.6|10892.5|10886.5|0
1615869300000|2021-03-16 04:35:00|10892.7|10886.7|10892.4|10886.4|10892.7|10886.7|10892.4|10886.4|0
1615869600000|2021-03-16 04:40:00|10892.5|10886.5|10892.4|10886.4|10892.6|10886.6|10892.4|10886.4|0
1615869900000|2021-03-16 04:45:00|10892.5|10886.5|10892.4|10886.4|10892.6|10886.6|10892.4|10886.4|0
1615870200000|2021-03-16 04:50:00|10892.5|10886.5|10892.6|10886.6|10894.8|10888.8|10892.5|10886.5|0
1615870500000|2021-03-16 04:55:00|10892.7|10886.7|10892.7|10886.7|10895|10889|10892.6|10886.6|0
1615870800000|2021-03-16 05:00:00|10893.4|10887.4|10892.4|10886.4|10895.9|10889.9|10891.2|10885.2|0
1615871100000|2021-03-16 05:05:00|10892.8|10886.8|10893.7|10887.7|10895.9|10889.9|10892.4|10886.4|0
1615871400000|2021-03-16 05:10:00|10893.6|10887.6|10893.7|10887.7|10895.9|10889.9|10893.6|10887.6|0
1615871700000|2021-03-16 05:15:00|10893.6|10887.6|10893.8|10887.8|10893.8|10887.8|10893.6|10887.6|0
1615872000000|2021-03-16 05:20:00|10893.7|10887.7|10893.8|10887.8|10894.9|10888.9|10893.7|10887.7|0
1615872300000|2021-03-16 05:25:00|10894.2|10888.2|10893.7|10887.7|10896.1|10890.1|10893.7|10887.7|0
1615872600000|2021-03-16 05:30:00|10893.8|10887.8|10896.2|10890.2|10896.2|10890.2|10893.8|10887.8|0
1615872900000|2021-03-16 05:35:00|10896.1|10890.1|10896.3|10890.3|10896.3|10890.3|10896|10890|0
1615873200000|2021-03-16 05:40:00|10896.2|10890.2|10896|10890|10896.3|10890.3|10894.9|10888.9|0
1615873500000|2021-03-16 05:45:00|10896.1|10890.1|10896.2|10890.2|10896.2|10890.2|10896.1|10890.1|0
1615873800000|2021-03-16 05:50:00|10896.1|10890.1|10893.8|10887.8|10896.2|10890.2|10893.6|10887.6|0
1615874100000|2021-03-16 05:55:00|10894.2|10888.2|10894.8|10888.8|10896.1|10890.1|10893.6|10887.6|0
1615874400000|2021-03-16 06:00:00|10895.2|10889.2|10893.5|10887.5|10897.2|10891.2|10893.4|10887.4|0
1615874700000|2021-03-16 06:05:00|10893.9|10887.9|10895.6|10889.6|10895.8|10889.8|10893.4|10887.4|0
1615875000000|2021-03-16 06:10:00|10894.8|10888.8|10891|10885|10894.8|10888.8|10888.7|10882.7|0
1615875300000|2021-03-16 06:15:00|10890.9|10884.9|10891.2|10885.2|10891.2|10885.2|10890.9|10884.9|0
1615875600000|2021-03-16 06:20:00|10891.3|10885.3|10890.9|10884.9|10893.5|10887.5|10888.7|10882.7|0
1615875900000|2021-03-16 06:25:00|10890.8|10884.8|10891.1|10885.1|10891.1|10885.1|10890.8|10884.8|0
1615876200000|2021-03-16 06:30:00|10891|10885|10891.2|10885.2|10891.3|10885.3|10889.9|10883.9|0
1615876500000|2021-03-16 06:35:00|10891.3|10885.3|10893.5|10887.5|10893.6|10887.6|10891.2|10885.2|0
1615876800000|2021-03-16 06:40:00|10893.4|10887.4|10893.4|10887.4|10893.5|10887.5|10892.3|10886.3|0
1615877100000|2021-03-16 06:45:00|10893.3|10887.3|10902.4|10896.4|10902.4|10896.4|10893.3|10887.3|0
1615877400000|2021-03-16 06:50:00|10902.3|10896.3|10902.3|10896.3|10902.4|10896.4|10900.1|10894.1|0
1615877700000|2021-03-16 06:55:00|10903.1|10897.1|10906.8|10900.8|10906.9|10900.9|10903.1|10897.1|0
1615878000000|2021-03-16 07:00:00|10903.7|10897.7|10914.8|10912.8|10916.8|10914.8|10897.3|10895.3|681
1615878300000|2021-03-16 07:05:00|10915.3|10913.3|10916.3|10914.3|10916.8|10914.8|10909.3|10907.3|131
1615878600000|2021-03-16 07:10:00|10915.3|10913.3|10907.3|10905.3|10915.3|10913.3|10901.8|10899.8|269
1615878900000|2021-03-16 07:15:00|10907.8|10905.8|10913.3|10911.3|10913.8|10911.8|10906.8|10904.8|140
1615879200000|2021-03-16 07:20:00|10912.8|10910.8|10917.3|10915.3|10918.8|10916.8|10911.8|10909.8|49
1615879500000|2021-03-16 07:25:00|10917.8|10915.8|10907.8|10905.8|10917.8|10915.8|10905.3|10903.3|70
1615879800000|2021-03-16 07:30:00|10908.3|10906.3|10910.3|10908.3|10911.8|10909.8|10906.3|10904.3|61
1615880100000|2021-03-16 07:35:00|10909.8|10907.8|10908.3|10906.3|10911.8|10909.8|10908.3|10906.3|23
1615880400000|2021-03-16 07:40:00|10907.8|10905.8|10905.8|10903.8|10908.3|10906.3|10904.8|10902.8|62
1615880700000|2021-03-16 07:45:00|10905.3|10903.3|10907.3|10905.3|10907.3|10905.3|10904.3|10902.3|46
1615881000000|2021-03-16 07:50:00|10906.8|10904.8|10909.3|10907.3|10909.3|10907.3|10904.8|10902.8|731
1615881300000|2021-03-16 07:55:00|10909.8|10907.8|10920.8|10918.8|10926.3|10924.3|10909.8|10907.8|166
1615881600000|2021-03-16 08:00:00|10921.3|10919.3|10922.8|10920.8|10933.8|10931.8|10916.8|10914.8|2052
1615881900000|2021-03-16 08:05:00|10922.3|10920.3|10935.3|10933.3|10941.3|10939.3|10922.3|10920.3|812
1615882200000|2021-03-16 08:10:00|10935.8|10933.8|10943.3|10941.3|10947.3|10945.3|10931.8|10929.8|726
1615882500000|2021-03-16 08:15:00|10943.8|10941.8|10944.3|10942.3|10947.8|10945.8|10935.3|10933.3|552
1615882800000|2021-03-16 08:20:00|10944.8|10942.8|10957.3|10955.3|10958.3|10956.3|10941.3|10939.3|579
1615883100000|2021-03-16 08:25:00|10957.8|10955.8|10948.3|10946.3|10957.8|10955.8|10945.3|10943.3|355
1615883400000|2021-03-16 08:30:00|10950.3|10948.3|10942.8|10940.8|10952.8|10950.8|10939.8|10937.8|399
1615883700000|2021-03-16 08:35:00|10943.3|10941.3|10940.3|10938.3|10947.8|10945.8|10938.3|10936.3|319
1615884000000|2021-03-16 08:40:00|10940|10938|10938|10936|10945|10943|10936.5|10934.5|1587
1615884300000|2021-03-16 08:45:00|10938.5|10936.5|10924|10922|10939.5|10937.5|10923.5|10921.5|2684
1615884600000|2021-03-16 08:50:00|10924.5|10922.5|10928|10926|10934.5|10932.5|10924.5|10922.5|2259
1615884900000|2021-03-16 08:55:00|10928.5|10926.5|10929|10927|10931.5|10929.5|10925.5|10923.5|881
1615885200000|2021-03-16 09:00:00|10929.5|10927.5|10933|10931|10936.5|10934.5|10929.5|10927.5|411
1615885500000|2021-03-16 09:05:00|10933.5|10931.5|10942|10940|10947.5|10945.5|10933.5|10931.5|339
1615885800000|2021-03-16 09:10:00|10941.5|10939.5|10956.5|10954.5|10958.5|10956.5|10941|10939|936
1615886100000|2021-03-16 09:15:00|10957|10955|10961|10959|10965|10963|10956|10954|432
1615886400000|2021-03-16 09:20:00|10960.5|10958.5|10963|10961|10965.5|10963.5|10959.5|10957.5|327
1615886700000|2021-03-16 09:25:00|10962.5|10960.5|10962|10960|10963.5|10961.5|10959.5|10957.5|425
1615887000000|2021-03-16 09:30:00|10961.5|10959.5|10959|10957|10964.5|10962.5|10958|10956|499
1615887300000|2021-03-16 09:35:00|10959.5|10957.5|10962.5|10960.5|10969.5|10967.5|10959.5|10957.5|415
1615887600000|2021-03-16 09:40:00|10963|10961|10969|10967|10969.5|10967.5|10963|10961|201
1615887900000|2021-03-16 09:45:00|10969.5|10967.5|10957|10955|10969.5|10967.5|10957|10955|1130
1615888200000|2021-03-16 09:50:00|10956.5|10954.5|10959.5|10957.5|10960|10958|10954.5|10952.5|1467
1615888500000|2021-03-16 09:55:00|10960.5|10958.5|10956|10954|10962.5|10960.5|10953.5|10951.5|664
1615888800000|2021-03-16 10:00:00|10956.5|10954.5|10962|10960|10962|10960|10956.5|10954.5|322
1615889100000|2021-03-16 10:05:00|10962.5|10960.5|10960.5|10958.5|10964.5|10962.5|10958|10956|1907
1615889400000|2021-03-16 10:10:00|10961|10959|10962|10960|10962.5|10960.5|10958|10956|429
1615889700000|2021-03-16 10:15:00|10962.5|10960.5|10953.5|10951.5|10963.5|10961.5|10952.5|10950.5|406
1615890000000|2021-03-16 10:20:00|10952|10950|10951|10949|10957|10955|10950|10948|487
1615890300000|2021-03-16 10:25:00|10951.5|10949.5|10943|10941|10953|10951|10942.5|10940.5|8190
1615890600000|2021-03-16 10:30:00|10943.5|10941.5|10941|10939|10945|10943|10937.5|10935.5|748
1615890900000|2021-03-16 10:35:00|10941.5|10939.5|10934.5|10932.5|10941.5|10939.5|10929.5|10927.5|340
1615891200000|2021-03-16 10:40:00|10933.5|10931.5|10934.5|10932.5|10938.5|10936.5|10933.5|10931.5|398
1615891500000|2021-03-16 10:45:00|10933.5|10931.5|10930.5|10928.5|10934|10932|10928.5|10926.5|1064
1615891800000|2021-03-16 10:50:00|10930|10928|10933|10931|10935|10933|10925.5|10923.5|1360
1615892100000|2021-03-16 10:55:00|10932.5|10930.5|10931|10929|10935.5|10933.5|10928.5|10926.5|707
1615892400000|2021-03-16 11:00:00|10931.5|10929.5|10934.5|10932.5|10937.5|10935.5|10931.5|10929.5|2299
1615892700000|2021-03-16 11:05:00|10934|10932|10934.5|10932.5|10937|10935|10933.5|10931.5|1601
1615893000000|2021-03-16 11:10:00|10935|10933|10935.5|10933.5|10935.5|10933.5|10932|10930|3775
1615893300000|2021-03-16 11:15:00|10936|10934|10936.5|10934.5|10940.5|10938.5|10935.5|10933.5|204
1615893600000|2021-03-16 11:20:00|10937|10935|10931.5|10929.5|10937|10935|10930.5|10928.5|427
1615893900000|2021-03-16 11:25:00|10932|10930|10933.5|10931.5|10935.5|10933.5|10930|10928|3628
1615894200000|2021-03-16 11:30:00|10934|10932|10932.5|10930.5|10934.5|10932.5|10930|10928|237
1615894500000|2021-03-16 11:35:00|10932|10930|10931|10929|10934.5|10932.5|10930|10928|150
1615894800000|2021-03-16 11:40:00|10930.5|10928.5|10926.5|10924.5|10930.5|10928.5|10926|10924|7612
1615895100000|2021-03-16 11:45:00|10927|10925|10930.5|10928.5|10931.5|10929.5|10925.5|10923.5|209
1615895400000|2021-03-16 11:50:00|10930|10928|10929|10927|10931|10929|10927|10925|2624
1615895700000|2021-03-16 11:55:00|10929.5|10927.5|10935.5|10933.5|10935.5|10933.5|10928.5|10926.5|150
1615896000000|2021-03-16 12:00:00|10935|10933|10929.5|10927.5|10937|10935|10929.5|10927.5|190
1615896300000|2021-03-16 12:05:00|10930|10928|10934|10932|10935.5|10933.5|10930|10928|755
1615896600000|2021-03-16 12:10:00|10934.5|10932.5|10936|10934|10937.5|10935.5|10933.5|10931.5|480
1615896900000|2021-03-16 12:15:00|10935.5|10933.5|10931|10929|10936|10934|10929.5|10927.5|379
1615897200000|2021-03-16 12:20:00|10931.5|10929.5|10927.5|10925.5|10932|10930|10926|10924|532
1615897500000|2021-03-16 12:25:00|10927|10925|10931|10929|10931|10929|10925.5|10923.5|2327
1615897800000|2021-03-16 12:30:00|10931.5|10929.5|10934.5|10932.5|10935.5|10933.5|10925|10923|370
1615898100000|2021-03-16 12:35:00|10934|10932|10936|10934|10938|10936|10934|10932|217
1615898400000|2021-03-16 12:40:00|10936.2|10934.2|10931.2|10929.2|10936.7|10934.7|10930.7|10928.7|498
1615898700000|2021-03-16 12:45:00|10931.7|10929.7|10933.7|10931.7|10935.7|10933.7|10931.2|10929.2|1112
1615899000000|2021-03-16 12:50:00|10933.2|10931.2|10930.2|10928.2|10934.7|10932.7|10929.2|10927.2|1200
1615899300000|2021-03-16 12:55:00|10930.7|10928.7|10933.2|10931.2|10933.7|10931.7|10929.2|10927.2|187
1615899600000|2021-03-16 13:00:00|10933.7|10931.7|10934.7|10932.7|10938.2|10936.2|10933.2|10931.2|255
1615899900000|2021-03-16 13:05:00|10935.2|10933.2|10940.7|10938.7|10940.7|10938.7|10934.7|10932.7|757
1615900200000|2021-03-16 13:10:00|10940.2|10938.2|10940.7|10938.7|10941.2|10939.2|10936.2|10934.2|932
1615900500000|2021-03-16 13:15:00|10941.2|10939.2|10941.7|10939.7|10943.7|10941.7|10937.7|10935.7|6273
1615900800000|2021-03-16 13:20:00|10942.7|10940.7|10946.2|10944.2|10947.2|10945.2|10939.7|10937.7|371
1615901100000|2021-03-16 13:25:00|10946.7|10944.7|10948.2|10946.2|10949.7|10947.7|10944.7|10942.7|297
1615901400000|2021-03-16 13:30:00|10948.7|10946.7|10950.7|10948.7|10956.2|10954.2|10948.7|10946.7|645
1615901700000|2021-03-16 13:35:00|10951.7|10949.7|10936.7|10934.7|10951.7|10949.7|10936.2|10934.2|617
1615902000000|2021-03-16 13:40:00|10937.2|10935.2|10942.2|10940.2|10943.7|10941.7|10935.2|10933.2|548
1615902300000|2021-03-16 13:45:00|10942.7|10940.7|10953.2|10951.2|10953.7|10951.7|10941.7|10939.7|480
1615902600000|2021-03-16 13:50:00|10952.7|10950.7|10952.7|10950.7|10954.2|10952.2|10949.7|10947.7|3819
1615902900000|2021-03-16 13:55:00|10953.2|10951.2|10944.7|10942.7|10953.7|10951.7|10944.7|10942.7|3158
1615903200000|2021-03-16 14:00:00|10944.2|10942.2|10944.2|10942.2|10950.2|10948.2|10943.2|10941.2|2254
1615903500000|2021-03-16 14:05:00|10943.7|10941.7|10940.2|10938.2|10944.7|10942.7|10936.7|10934.7|306
1615903800000|2021-03-16 14:10:00|10940.7|10938.7|10936.2|10934.2|10941.2|10939.2|10933.7|10931.7|988
1615904100000|2021-03-16 14:15:00|10936.7|10934.7|10940.7|10938.7|10940.7|10938.7|10934.7|10932.7|233
1615904400000|2021-03-16 14:20:00|10940.2|10938.2|10941.2|10939.2|10944.2|10942.2|10938.7|10936.7|166
1615904700000|2021-03-16 14:25:00|10940.7|10938.7|10940.2|10938.2|10942.2|10940.2|10938.2|10936.2|327
1615905000000|2021-03-16 14:30:00|10939.7|10937.7|10936.2|10934.2|10941.2|10939.2|10936.2|10934.2|215
1615905300000|2021-03-16 14:35:00|10936.7|10934.7|10936.7|10934.7|10940.7|10938.7|10933.7|10931.7|421
1615905600000|2021-03-16 14:40:00|10936.2|10934.2|10932.7|10930.7|10936.7|10934.7|10931.7|10929.7|263
1615905900000|2021-03-16 14:45:00|10933.2|10931.2|10935.7|10933.7|10937.2|10935.2|10931.7|10929.7|248
1615906200000|2021-03-16 14:50:00|10936.2|10934.2|10935.7|10933.7|10939.2|10937.2|10934.7|10932.7|313
1615906500000|2021-03-16 14:55:00|10936.2|10934.2|10932.7|10930.7|10936.7|10934.7|10930.7|10928.7|337
1615906800000|2021-03-16 15:00:00|10933.2|10931.2|10934.2|10932.2|10935.7|10933.7|10929.7|10927.7|277
1615907100000|2021-03-16 15:05:00|10933.7|10931.7|10935.7|10933.7|10936.7|10934.7|10932.7|10930.7|388
1615907400000|2021-03-16 15:10:00|10934.9|10932.9|10941.4|10939.4|10942.4|10940.4|10933.9|10931.9|328
1615907700000|2021-03-16 15:15:00|10941.9|10939.9|10933.9|10931.9|10943.9|10941.9|10932.4|10930.4|841
1615908000000|2021-03-16 15:20:00|10934.4|10932.4|10938.4|10936.4|10939.4|10937.4|10932.4|10930.4|1355
1615908300000|2021-03-16 15:25:00|10937.9|10935.9|10944.4|10942.4|10945.4|10943.4|10937.9|10935.9|654
1615908600000|2021-03-16 15:30:00|10943.9|10941.9|10945.4|10943.4|10947.9|10945.9|10942.4|10940.4|368
1615908900000|2021-03-16 15:35:00|10945.9|10943.9|10942.9|10940.9|10947.9|10945.9|10941.9|10939.9|912
1615909200000|2021-03-16 15:40:00|10943.4|10941.4|10942.9|10940.9|10947.9|10945.9|10940.9|10938.9|341
1615909500000|2021-03-16 15:45:00|10943.4|10941.4|10941.9|10939.9|10944.9|10942.9|10939.9|10937.9|410
1615909800000|2021-03-16 15:50:00|10941.4|10939.4|10937.9|10935.9|10941.9|10939.9|10936.9|10934.9|1928
1615910100000|2021-03-16 15:55:00|10936.9|10934.9|10940.9|10938.9|10940.9|10938.9|10935.9|10933.9|316
1615910400000|2021-03-16 16:00:00|10941.9|10939.9|10944.9|10942.9|10944.9|10942.9|10940.9|10938.9|375
1615910700000|2021-03-16 16:05:00|10944.4|10942.4|10940.4|10938.4|10944.9|10942.9|10940.4|10938.4|551
1615911000000|2021-03-16 16:10:00|10940.9|10938.9|10933.4|10931.4|10941.4|10939.4|10932.9|10930.9|640
1615911300000|2021-03-16 16:15:00|10932.9|10930.9|10936.9|10934.9|10939.9|10937.9|10932.9|10930.9|642
1615911600000|2021-03-16 16:20:00|10937.9|10935.9|10939.9|10937.9|10947.9|10945.9|10936.9|10934.9|1201
1615911900000|2021-03-16 16:25:00|10939.4|10937.4|10943.9|10941.9|10948.9|10946.9|10938.4|10936.4|1220
1615912200000|2021-03-16 16:30:00|10944.9|10942.9|10948.4|10946.4|10951.9|10949.9|10944.9|10942.9|1670
1615912500000|2021-03-16 16:35:00|10947.9|10945.9|10950.9|10948.9|10950.9|10948.9|10945.9|10943.9|134
1615912800000|2021-03-16 16:40:00|10950.4|10948.4|10949.9|10947.9|10951.9|10949.9|10948.9|10946.9|358
1615913100000|2021-03-16 16:45:00|10950.4|10948.4|10953.9|10951.9|10955.4|10953.4|10949.9|10947.9|2187
1615913400000|2021-03-16 16:50:00|10954.9|10952.9|10952.4|10950.4|10955.4|10953.4|10950.9|10948.9|1558
1615913700000|2021-03-16 16:55:00|10952.9|10950.9|10953.4|10951.4|10954.4|10952.4|10950.9|10948.9|1057
1615914000000|2021-03-16 17:00:00|10953.9|10951.9|10953.9|10951.9|10957.9|10955.9|10951.4|10949.4|259
1615914300000|2021-03-16 17:05:00|10954.4|10952.4|10954.9|10952.9|10955.9|10953.9|10952.9|10950.9|67
1615914600000|2021-03-16 17:10:00|10955.4|10953.4|10954.4|10952.4|10956.4|10954.4|10953.9|10951.9|5641
1615914900000|2021-03-16 17:15:00|10953.9|10951.9|10957.9|10955.9|10959.4|10957.4|10952.9|10950.9|4698
1615915200000|2021-03-16 17:20:00|10957.4|10955.4|10954.4|10952.4|10957.4|10955.4|10953.9|10951.9|20
1615915500000|2021-03-16 17:25:00|10953.9|10951.9|10953.9|10951.9|10956.9|10954.9|10951.9|10949.9|25
1615915800000|2021-03-16 17:30:00|10954.4|10952.4|10953.9|10951.9|10954.4|10952.4|10949.4|10947.4|39
1615916100000|2021-03-16 17:35:00|10953.4|10951.4|10948.9|10946.9|10953.4|10951.4|10948.9|10946.9|37
1615916400000|2021-03-16 17:40:00|10949.4|10947.4|10948.4|10946.4|10949.9|10947.9|10947.4|10945.4|373
1615916700000|2021-03-16 17:45:00|10947.9|10945.9|10949.9|10947.9|10951.4|10949.4|10947.9|10945.9|16
1615917000000|2021-03-16 17:50:00|10949.4|10947.4|10948.4|10946.4|10949.4|10947.4|10947.4|10945.4|13
1615917300000|2021-03-16 17:55:00|10947.9|10945.9|10947.9|10945.9|10948.9|10946.9|10946.4|10944.4|10
1615917600000|2021-03-16 18:00:00|10947.4|10945.4|10950.4|10948.4|10950.9|10948.9|10945.9|10943.9|7
1615917900000|2021-03-16 18:05:00|10950.9|10948.9|10949.9|10947.9|10951.4|10949.4|10946.4|10944.4|23
1615918200000|2021-03-16 18:10:00|10949.4|10947.4|10948.9|10946.9|10950.9|10948.9|10947.9|10945.9|28
1615918500000|2021-03-16 18:15:00|10948.4|10946.4|10947.9|10945.9|10949.4|10947.4|10947.4|10945.4|10
1615918800000|2021-03-16 18:20:00|10946.9|10944.9|10943.4|10941.4|10947.4|10945.4|10942.4|10940.4|40
1615919100000|2021-03-16 18:25:00|10942.9|10940.9|10939.9|10937.9|10943.4|10941.4|10938.4|10936.4|23
1615919400000|2021-03-16 18:30:00|10939.4|10937.4|10940.9|10938.9|10942.9|10940.9|10938.4|10936.4|56
1615919700000|2021-03-16 18:35:00|10940.4|10938.4|10938.9|10936.9|10942.4|10940.4|10938.9|10936.9|17
1615920000000|2021-03-16 18:40:00|10939.4|10937.4|10934.4|10932.4|10941.9|10939.9|10934.4|10932.4|27
1615920300000|2021-03-16 18:45:00|10934.9|10932.9|10936.4|10934.4|10939.9|10937.9|10934.4|10932.4|32
1615920600000|2021-03-16 18:50:00|10936.9|10934.9|10940.4|10938.4|10941.4|10939.4|10936.4|10934.4|44
1615920900000|2021-03-16 18:55:00|10940.9|10938.9|10943.4|10941.4|10943.4|10941.4|10939.9|10937.9|18
1615921200000|2021-03-16 19:00:00|10942.9|10940.9|10940.9|10938.9|10943.4|10941.4|10938.9|10936.9|28
1615921500000|2021-03-16 19:05:00|10940.4|10938.4|10945.9|10943.9|10946.9|10944.9|10940.4|10938.4|39
1615921800000|2021-03-16 19:10:00|10945.4|10943.4|10948.9|10946.9|10949.9|10947.9|10945.4|10943.4|54
1615922100000|2021-03-16 19:15:00|10948.4|10946.4|10947.4|10945.4|10949.9|10947.9|10947.4|10945.4|51
1615922400000|2021-03-16 19:20:00|10946.9|10944.9|10947.4|10945.4|10949.4|10947.4|10946.9|10944.9|33
1615922700000|2021-03-16 19:25:00|10946.9|10944.9|10941.9|10939.9|10946.9|10944.9|10941.9|10939.9|49
1615923000000|2021-03-16 19:30:00|10942.4|10940.4|10945.4|10943.4|10948.4|10946.4|10938.9|10936.9|57
1615923300000|2021-03-16 19:35:00|10945.9|10943.9|10948.4|10946.4|10948.9|10946.9|10945.9|10943.9|18
1615923600000|2021-03-16 19:40:00|10948.9|10946.9|10944.4|10942.4|10949.9|10947.9|10942.9|10940.9|10
1615923900000|2021-03-16 19:45:00|10944.9|10942.9|10948.9|10946.9|10950.9|10948.9|10944.9|10942.9|78
1615924200000|2021-03-16 19:50:00|10949.4|10947.4|10944.4|10942.4|10952.9|10950.9|10942.9|10940.9|43
1615924500000|2021-03-16 19:55:00|10944.9|10942.9|10939.9|10937.9|10945.9|10943.9|10937.4|10935.4|48
1615924800000|2021-03-16 20:00:00|10939.4|10937.4|10940.4|10938.4|10940.9|10938.9|10938.9|10936.9|3
1615925100000|2021-03-16 20:05:00|10940.9|10938.9|10947.9|10945.9|10948.4|10946.4|10940.9|10938.9|3
1615925400000|2021-03-16 20:10:00|10947.4|10945.4|10945.9|10943.9|10947.4|10945.4|10944.9|10942.9|6
1615925700000|2021-03-16 20:15:00|10945.4|10943.4|10945.4|10943.4|10945.4|10943.4|10945.4|10943.4|3
1615926600000|2021-03-16 20:30:00|10944.9|10942.9|10945.9|10943.9|10945.9|10943.9|10944.9|10942.9|3
1615926900000|2021-03-16 20:35:00|10945.4|10943.4|10944.4|10942.4|10945.9|10943.9|10943.9|10941.9|0
1615927200000|2021-03-16 20:40:00|10943.9|10941.9|10945.4|10943.4|10945.4|10943.4|10943.9|10941.9|0
1615927800000|2021-03-16 20:50:00|10944.9|10942.9|10942.9|10940.9|10944.9|10942.9|10941.9|10939.9|4
1615928100000|2021-03-16 20:55:00|10942.4|10940.4|10935.4|10929.4|10942.9|10940.9|10919.9|10917.9|63
1615928400000|2021-03-16 21:00:00|10936.7|10930.7|10937.6|10931.6|10937.6|10931.6|10935|10929|0
1615928700000|2021-03-16 21:05:00|10937.3|10931.3|10939.7|10933.7|10939.7|10933.7|10937.3|10931.3|0
1615929000000|2021-03-16 21:10:00|10939.5|10933.5|10939.4|10933.4|10939.6|10933.6|10939.4|10933.4|0
1615929300000|2021-03-16 21:15:00|10939.6|10933.6|10938.5|10932.5|10939.6|10933.6|10938.5|10932.5|0
1615929600000|2021-03-16 21:20:00|10939|10933|10937.5|10931.5|10939|10933|10937.5|10931.5|0
1615929900000|2021-03-16 21:25:00|10937.3|10931.3|10936.4|10930.4|10937.3|10931.3|10935.8|10929.8|0
1615930200000|2021-03-16 21:30:00|10936|10930|10936|10930|10936.4|10930.4|10935.8|10929.8|0
1615930500000|2021-03-16 21:35:00|10935.8|10929.8|10936|10930|10936.6|10930.6|10935.8|10929.8|0
1615930800000|2021-03-16 21:40:00|10935.8|10929.8|10937|10931|10937|10931|10935.6|10929.6|0
1615931100000|2021-03-16 21:45:00|10937.3|10931.3|10937.5|10931.5|10938.3|10932.3|10937|10931|0
1615931400000|2021-03-16 21:50:00|10937.3|10931.3|10939.2|10933.2|10939.4|10933.4|10937.3|10931.3|0
1615931700000|2021-03-16 21:55:00|10939.4|10933.4|10937.3|10931.3|10939.4|10933.4|10937|10931|0
1615932000000|2021-03-16 22:00:00|10937.1|10931.1|10946.6|10940.6|10947.1|10941.1|10937.1|10931.1|0
1615932300000|2021-03-16 22:05:00|10947.1|10941.1|10946.1|10940.1|10947.1|10941.1|10945.5|10939.5|0
1615932600000|2021-03-16 22:10:00|10946.3|10940.3|10944.3|10938.3|10947.1|10941.1|10943.8|10937.8|0
1615932900000|2021-03-16 22:15:00|10944.2|10938.2|10944.3|10938.3|10944.3|10938.3|10941.5|10935.5|0
1615933200000|2021-03-16 22:20:00|10944.2|10938.2|10942.8|10936.8|10944.8|10938.8|10942.8|10936.8|0
1615933500000|2021-03-16 22:25:00|10942.9|10936.9|10943.3|10937.3|10943.3|10937.3|10942.8|10936.8|0
1615933800000|2021-03-16 22:30:00|10943.2|10937.2|10941.5|10935.5|10943.2|10937.2|10940.3|10934.3|0
1615934100000|2021-03-16 22:35:00|10941|10935|10941.5|10935.5|10941.5|10935.5|10940.5|10934.5|0
1615934400000|2021-03-16 22:40:00|10941.6|10935.6|10944.3|10938.3|10944.8|10938.8|10941.6|10935.6|0
1615934700000|2021-03-16 22:45:00|10944.1|10938.1|10946.1|10940.1|10946.1|10940.1|10943.8|10937.8|0
1615935000000|2021-03-16 22:50:00|10946|10940|10943.3|10937.3|10946|10940|10943.3|10937.3|0
1615935300000|2021-03-16 22:55:00|10943.4|10937.4|10943.8|10937.8|10944.3|10938.3|10942.8|10936.8|0
1615935600000|2021-03-16 23:00:00|10943.7|10937.7|10942.8|10936.8|10944.3|10938.3|10940.5|10934.5|0
1615935900000|2021-03-16 23:05:00|10943|10937|10944.8|10938.8|10946.6|10940.6|10943|10937|0
1615936200000|2021-03-16 23:10:00|10944.9|10938.9|10941|10935|10946.1|10940.1|10940.5|10934.5|0
1615936500000|2021-03-16 23:15:00|10941.1|10935.1|10942.3|10936.3|10943.3|10937.3|10940.5|10934.5|0
1615936800000|2021-03-16 23:20:00|10942.5|10936.5|10941|10935|10942.8|10936.8|10939.5|10933.5|0
1615937100000|2021-03-16 23:25:00|10940.9|10934.9|10938.8|10932.8|10940.9|10934.9|10938|10932|0
1615937400000|2021-03-16 23:30:00|10938.7|10932.7|10940|10934|10940.5|10934.5|10938.3|10932.3|0
1615937700000|2021-03-16 23:35:00|10939.9|10933.9|10939|10933|10940|10934|10937.2|10931.2|0
1615938000000|2021-03-16 23:40:00|10938.8|10932.8|10940|10934|10940|10934|10937.8|10931.8|0
1615938300000|2021-03-16 23:45:00|10939.9|10933.9|10939|10933|10939.9|10933.9|10937.2|10931.2|0
1615938600000|2021-03-16 23:50:00|10938.8|10932.8|10936.7|10930.7|10940.5|10934.5|10935.5|10929.5|0
1615938900000|2021-03-16 23:55:00|10936|10930|10935|10929|10936|10930|10934.5|10928.5|0
1615939200000|2021-03-17 00:00:00|10935.2|10929.2|10932.7|10926.7|10937.2|10931.2|10931.7|10925.7|0
1615939500000|2021-03-17 00:05:00|10932.8|10926.8|10931.7|10925.7|10937.8|10931.8|10931.2|10925.2|0
1615939800000|2021-03-17 00:10:00|10931.8|10925.8|10929|10923|10932.2|10926.2|10925.7|10919.7|0
1615940100000|2021-03-17 00:15:00|10929.5|10923.5|10925.9|10919.9|10931.2|10925.2|10925.9|10919.9|0
1615940400000|2021-03-17 00:20:00|10925.8|10919.8|10932.7|10926.7|10932.8|10926.8|10925.8|10919.8|0
1615940700000|2021-03-17 00:25:00|10932.8|10926.8|10932.7|10926.7|10935.2|10929.2|10930.6|10924.6|0
1615941000000|2021-03-17 00:30:00|10932.8|10926.8|10930.5|10924.5|10932.8|10926.8|10928.1|10922.1|0
1615941300000|2021-03-17 00:35:00|10930.6|10924.6|10930.5|10924.5|10932.9|10926.9|10929.4|10923.4|0
1615941600000|2021-03-17 00:40:00|10930.4|10924.4|10931.9|10925.9|10932.8|10926.8|10930.4|10924.4|0
1615941900000|2021-03-17 00:45:00|10930.5|10924.5|10928.2|10922.2|10930.5|10924.5|10928.1|10922.1|0
1615942200000|2021-03-17 00:50:00|10928.1|10922.1|10925.7|10919.7|10928.2|10922.2|10925.7|10919.7|0
1615942500000|2021-03-17 00:55:00|10925.6|10919.6|10928.3|10922.3|10928.4|10922.4|10923.3|10917.3|0
1615942800000|2021-03-17 01:00:00|10928.2|10922.2|10925.8|10919.8|10930.7|10924.7|10925.8|10919.8|0
1615943100000|2021-03-17 01:05:00|10926.2|10920.2|10935|10929|10935|10929|10926.2|10920.2|0
1615943400000|2021-03-17 01:10:00|10934.9|10928.9|10932.7|10926.7|10935|10929|10932.5|10926.5|0
1615943700000|2021-03-17 01:15:00|10932.6|10926.6|10927.7|10921.7|10932.7|10926.7|10927.7|10921.7|0
1615944000000|2021-03-17 01:20:00|10927.8|10921.8|10927.6|10921.6|10930|10924|10927.6|10921.6|0
1615944300000|2021-03-17 01:25:00|10927.7|10921.7|10923.9|10917.9|10927.7|10921.7|10922.7|10916.7|0
1615944600000|2021-03-17 01:30:00|10923.8|10917.8|10920.3|10914.3|10923.8|10917.8|10920.1|10914.1|0
1615944900000|2021-03-17 01:35:00|10920.2|10914.2|10920.3|10914.3|10920.4|10914.4|10917.8|10911.8|0
1615945200000|2021-03-17 01:40:00|10919.9|10913.9|10922.7|10916.7|10925|10919|10917.9|10911.9|0
1615945500000|2021-03-17 01:45:00|10922.6|10916.6|10925.1|10919.1|10927.4|10921.4|10922.6|10916.6|0
1615945800000|2021-03-17 01:50:00|10925.2|10919.2|10922.7|10916.7|10925.4|10919.4|10922.7|10916.7|0
1615946100000|2021-03-17 01:55:00|10922.8|10916.8|10929.8|10923.8|10929.8|10923.8|10922.8|10916.8|0
1615946400000|2021-03-17 02:00:00|10929.4|10923.4|10925.1|10919.1|10929.8|10923.8|10925.1|10919.1|0
1615946700000|2021-03-17 02:05:00|10925|10919|10925.2|10919.2|10925.2|10919.2|10922.7|10916.7|0
1615947000000|2021-03-17 02:10:00|10925.1|10919.1|10927.6|10921.6|10927.7|10921.7|10925.1|10919.1|0
1615947300000|2021-03-17 02:15:00|10927.5|10921.5|10929.9|10923.9|10930|10924|10927.5|10921.5|0
1615947600000|2021-03-17 02:20:00|10930|10924|10927.4|10921.4|10930|10924|10927.4|10921.4|0
1615947900000|2021-03-17 02:25:00|10927|10921|10926.6|10920.6|10927.6|10921.6|10925.2|10919.2|0
1615948200000|2021-03-17 02:30:00|10926.2|10920.2|10925.4|10919.4|10927.9|10921.9|10925.3|10919.3|0
1615948500000|2021-03-17 02:35:00|10925.3|10919.3|10925.5|10919.5|10927.9|10921.9|10925.3|10919.3|0
1615948800000|2021-03-17 02:40:00|10925.4|10919.4|10923|10917|10926.6|10920.6|10922.9|10916.9|0
1615949100000|2021-03-17 02:45:00|10923.1|10917.1|10920.6|10914.6|10925.2|10919.2|10918.1|10912.1|0
1615949400000|2021-03-17 02:50:00|10920.5|10914.5|10925.3|10919.3|10926.6|10920.6|10920.5|10914.5|0
1615949700000|2021-03-17 02:55:00|10925.4|10919.4|10925.5|10919.5|10927.8|10921.8|10925.3|10919.3|0
1615950000000|2021-03-17 03:00:00|10925.4|10919.4|10925.4|10919.4|10927.8|10921.8|10925.4|10919.4|0
1615950300000|2021-03-17 03:05:00|10925.5|10919.5|10925.6|10919.6|10925.6|10919.6|10923.1|10917.1|0
1615950600000|2021-03-17 03:10:00|10926|10920|10923.1|10917.1|10927.9|10921.9|10923.1|10917.1|0
1615950900000|2021-03-17 03:15:00|10923.2|10917.2|10923.1|10917.1|10923.2|10917.2|10920.9|10914.9|0
1615951200000|2021-03-17 03:20:00|10923|10917|10925.5|10919.5|10925.6|10919.6|10923|10917|0
1615951500000|2021-03-17 03:25:00|10925.4|10919.4|10925.5|10919.5|10925.5|10919.5|10923.1|10917.1|0
1615951800000|2021-03-17 03:30:00|10925.6|10919.6|10923.3|10917.3|10925.7|10919.7|10923.3|10917.3|0
1615952100000|2021-03-17 03:35:00|10923.4|10917.4|10920.8|10914.8|10923.4|10917.4|10918.5|10912.5|0
1615952400000|2021-03-17 03:40:00|10920.7|10914.7|10920.9|10914.9|10921|10915|10918.3|10912.3|0
1615952700000|2021-03-17 03:45:00|10920.8|10914.8|10920.8|10914.8|10920.9|10914.9|10919.6|10913.6|0
1615953000000|2021-03-17 03:50:00|10920.7|10914.7|10922|10916|10922|10916|10920.7|10914.7|0
1615953300000|2021-03-17 03:55:00|10922.1|10916.1|10922.1|10916.1|10922.3|10916.3|10921.8|10915.8|0
1615953600000|2021-03-17 04:00:00|10922.2|10916.2|10922|10916|10922.2|10916.2|10919.9|10913.9|0
1615953900000|2021-03-17 04:05:00|10922.1|10916.1|10923.2|10917.2|10924.4|10918.4|10922.1|10916.1|0
1615954200000|2021-03-17 04:10:00|10922.1|10916.1|10922.1|10916.1|10924.4|10918.4|10922|10916|0
1615954500000|2021-03-17 04:15:00|10922.2|10916.2|10921.9|10915.9|10922.2|10916.2|10921.9|10915.9|0
1615954800000|2021-03-17 04:20:00|10922|10916|10922|10916|10922.1|10916.1|10920.8|10914.8|0
1615955100000|2021-03-17 04:25:00|10921.9|10915.9|10922|10916|10922|10916|10921.8|10915.8|0
1615955400000|2021-03-17 04:30:00|10921.9|10915.9|10922|10916|10922|10916|10921.8|10915.8|0
1615955700000|2021-03-17 04:35:00|10921.9|10915.9|10922.1|10916.1|10922.1|10916.1|10921.9|10915.9|0
1615956000000|2021-03-17 04:40:00|10922|10916|10921.8|10915.8|10922.1|10916.1|10919.6|10913.6|0
1615956300000|2021-03-17 04:45:00|10921.9|10915.9|10921.7|10915.7|10922|10916|10921.6|10915.6|0
1615956600000|2021-03-17 04:50:00|10921.6|10915.6|10921.7|10915.7|10921.7|10915.7|10921.6|10915.6|0
1615956900000|2021-03-17 04:55:00|10921.8|10915.8|10926.4|10920.4|10926.4|10920.4|10921.7|10915.7|0
1615957200000|2021-03-17 05:00:00|10926.3|10920.3|10921.9|10915.9|10928.9|10922.9|10921.9|10915.9|0
1615957500000|2021-03-17 05:05:00|10921.8|10915.8|10924.2|10918.2|10924.2|10918.2|10920.6|10914.6|0
1615957800000|2021-03-17 05:10:00|10924.1|10918.1|10923.8|10917.8|10924.1|10918.1|10921.6|10915.6|0
1615958100000|2021-03-17 05:15:00|10923.5|10917.5|10924.2|10918.2|10924.2|10918.2|10921.6|10915.6|0
1615958400000|2021-03-17 05:20:00|10924.1|10918.1|10927.6|10921.6|10927.7|10921.7|10924|10918|0
1615958700000|2021-03-17 05:25:00|10927.2|10921.2|10927.7|10921.7|10927.7|10921.7|10925.4|10919.4|0
1615959000000|2021-03-17 05:30:00|10927.8|10921.8|10925.2|10919.2|10927.8|10921.8|10925.2|10919.2|0
1615959300000|2021-03-17 05:35:00|10925.1|10919.1|10925.3|10919.3|10925.3|10919.3|10925|10919|0
1615959600000|2021-03-17 05:40:00|10925.7|10919.7|10927.9|10921.9|10930|10924|10925.3|10919.3|0
1615959900000|2021-03-17 05:45:00|10927.8|10921.8|10930.3|10924.3|10931.4|10925.4|10927.8|10921.8|0
1615960200000|2021-03-17 05:50:00|10930.4|10924.4|10931.6|10925.6|10932.8|10926.8|10930.3|10924.3|0
1615960500000|2021-03-17 05:55:00|10932|10926|10932.7|10926.7|10932.8|10926.8|10932|10926|0
1615960800000|2021-03-17 06:00:00|10932.6|10926.6|10930.4|10924.4|10932.7|10926.7|10930.4|10924.4|0
1615961100000|2021-03-17 06:05:00|10930.5|10924.5|10930.4|10924.4|10932.8|10926.8|10930.3|10924.3|0
1615961400000|2021-03-17 06:10:00|10930.5|10924.5|10932.8|10926.8|10932.8|10926.8|10930.4|10924.4|0
1615961700000|2021-03-17 06:15:00|10932.7|10926.7|10932.9|10926.9|10933|10927|10930.5|10924.5|0
1615962000000|2021-03-17 06:20:00|10933|10927|10933|10927|10933|10927|10932.9|10926.9|0
1615962300000|2021-03-17 06:25:00|10932.9|10926.9|10932.8|10926.8|10933|10927|10932.8|10926.8|0
1615962600000|2021-03-17 06:30:00|10932.9|10926.9|10933.1|10927.1|10935.1|10929.1|10932.6|10926.6|0
1615962900000|2021-03-17 06:35:00|10933|10927|10933|10927|10933.2|10927.2|10930.9|10924.9|0
1615963200000|2021-03-17 06:40:00|10932.3|10926.3|10929.5|10923.5|10932.3|10926.3|10928.3|10922.3|0
1615963500000|2021-03-17 06:45:00|10930.6|10924.6|10928.5|10922.5|10930.8|10924.8|10928.5|10922.5|0
1615963800000|2021-03-17 06:50:00|10928.6|10922.6|10928.6|10922.6|10928.7|10922.7|10928.6|10922.6|0
1615964100000|2021-03-17 06:55:00|10928.7|10922.7|10928.6|10922.6|10928.7|10922.7|10928.6|10922.6|0
1615964400000|2021-03-17 07:00:00|10926.9|10924.9|10934.4|10932.4|10939.9|10937.9|10926.9|10924.9|278
1615964700000|2021-03-17 07:05:00|10933.9|10931.9|10931.4|10929.4|10933.9|10931.9|10929.4|10927.4|22
1615965000000|2021-03-17 07:10:00|10930.9|10928.9|10929.4|10927.4|10930.9|10928.9|10929.4|10927.4|18
1615965300000|2021-03-17 07:15:00|10929.9|10927.9|10928.4|10926.4|10929.9|10927.9|10925.9|10923.9|20
1615965600000|2021-03-17 07:20:00|10927.9|10925.9|10927.9|10925.9|10929.4|10927.4|10924.9|10922.9|25
1615965900000|2021-03-17 07:25:00|10926.4|10924.4|10932.4|10930.4|10933.4|10931.4|10926.4|10924.4|14
1615966200000|2021-03-17 07:30:00|10931.9|10929.9|10930.4|10928.4|10931.9|10929.9|10930.4|10928.4|14
1615966500000|2021-03-17 07:35:00|10931.4|10929.4|10931.4|10929.4|10932.4|10930.4|10930.4|10928.4|84
1615966800000|2021-03-17 07:40:00|10931.9|10929.9|10931.4|10929.4|10932.4|10930.4|10930.9|10928.9|75
1615967100000|2021-03-17 07:45:00|10931.9|10929.9|10929.4|10927.4|10932.4|10930.4|10928.4|10926.4|17
1615967400000|2021-03-17 07:50:00|10929.9|10927.9|10931.4|10929.4|10931.4|10929.4|10928.4|10926.4|154
1615967700000|2021-03-17 07:55:00|10931.9|10929.9|10932.4|10930.4|10934.9|10932.9|10927.9|10925.9|149
1615968000000|2021-03-17 08:00:00|10933.4|10931.4|10939.4|10937.4|10945.4|10943.4|10926.4|10924.4|532
1615968300000|2021-03-17 08:05:00|10939.9|10937.9|10937.9|10935.9|10947.9|10945.9|10930.9|10928.9|467
1615968600000|2021-03-17 08:10:00|10938.4|10936.4|10943.4|10941.4|10946.4|10944.4|10933.9|10931.9|615
1615968900000|2021-03-17 08:15:00|10943.9|10941.9|10931.9|10929.9|10943.9|10941.9|10931.9|10929.9|484
1615969200000|2021-03-17 08:20:00|10932.4|10930.4|10935.4|10933.4|10940.4|10938.4|10930.9|10928.9|452
1615969500000|2021-03-17 08:25:00|10934.9|10932.9|10936.4|10934.4|10939.4|10937.4|10929.9|10927.9|868
1615969800000|2021-03-17 08:30:00|10935.9|10933.9|10938.4|10936.4|10943.9|10941.9|10935.9|10933.9|1530
1615970100000|2021-03-17 08:35:00|10938.9|10936.9|10936.4|10934.4|10939.4|10937.4|10931.4|10929.4|390
1615970400000|2021-03-17 08:40:00|10936.7|10934.7|10930.7|10928.7|10937.2|10935.2|10927.2|10925.2|313
1615970700000|2021-03-17 08:45:00|10930.2|10928.2|10934.7|10932.7|10941.2|10939.2|10929.7|10927.7|325
1615971000000|2021-03-17 08:50:00|10934.2|10932.2|10923.2|10921.2|10935.7|10933.7|10923.2|10921.2|2881
1615971300000|2021-03-17 08:55:00|10922.7|10920.7|10932.7|10930.7|10934.7|10932.7|10920.7|10918.7|1284
1615971600000|2021-03-17 09:00:00|10933.2|10931.2|10929.2|10927.2|10935.2|10933.2|10928.7|10926.7|677
1615971900000|2021-03-17 09:05:00|10929.7|10927.7|10918.2|10916.2|10933.2|10931.2|10916.7|10914.7|304
1615972200000|2021-03-17 09:10:00|10917.7|10915.7|10908.2|10906.2|10918.7|10916.7|10907.7|10905.7|557
1615972500000|2021-03-17 09:15:00|10907.7|10905.7|10909.7|10907.7|10916.2|10914.2|10906.2|10904.2|634
1615972800000|2021-03-17 09:20:00|10909.2|10907.2|10911.2|10909.2|10911.7|10909.7|10908.2|10906.2|230
1615973100000|2021-03-17 09:25:00|10911.7|10909.7|10909.7|10907.7|10912.2|10910.2|10907.7|10905.7|216
1615973400000|2021-03-17 09:30:00|10910.2|10908.2|10906.7|10904.7|10910.7|10908.7|10904.7|10902.7|297
1615973700000|2021-03-17 09:35:00|10907.2|10905.2|10917.7|10915.7|10919.7|10917.7|10907.2|10905.2|244
1615974000000|2021-03-17 09:40:00|10918.2|10916.2|10919.2|10917.2|10923.7|10921.7|10913.7|10911.7|541
1615974300000|2021-03-17 09:45:00|10918.7|10916.7|10924.2|10922.2|10924.2|10922.2|10915.7|10913.7|240
1615974600000|2021-03-17 09:50:00|10923.7|10921.7|10918.7|10916.7|10924.2|10922.2|10916.7|10914.7|4968
1615974900000|2021-03-17 09:55:00|10919.2|10917.2|10920.7|10918.7|10921.2|10919.2|10916.7|10914.7|164
1615975200000|2021-03-17 10:00:00|10920.2|10918.2|10922.7|10920.7|10925.7|10923.7|10919.2|10917.2|299
1615975500000|2021-03-17 10:05:00|10923.2|10921.2|10919.7|10917.7|10930.2|10928.2|10919.2|10917.2|2275
1615975800000|2021-03-17 10:10:00|10920.2|10918.2|10915.2|10913.2|10920.2|10918.2|10914.2|10912.2|555
1615976100000|2021-03-17 10:15:00|10914.7|10912.7|10909.2|10907.2|10916.2|10914.2|10909.2|10907.2|175
1615976400000|2021-03-17 10:20:00|10909.7|10907.7|10910.7|10908.7|10913.7|10911.7|10907.7|10905.7|317
1615976700000|2021-03-17 10:25:00|10911.2|10909.2|10907.7|10905.7|10911.7|10909.7|10907.2|10905.2|180
1615977000000|2021-03-17 10:30:00|10908.2|10906.2|10912.7|10910.7|10913.7|10911.7|10905.7|10903.7|572
1615977300000|2021-03-17 10:35:00|10913.2|10911.2|10911.7|10909.7|10914.2|10912.2|10910.2|10908.2|1873
1615977600000|2021-03-17 10:40:00|10911.2|10909.2|10910.2|10908.2|10913.2|10911.2|10907.2|10905.2|207
1615977900000|2021-03-17 10:45:00|10910.7|10908.7|10914.7|10912.7|10916.2|10914.2|10910.2|10908.2|332
1615978200000|2021-03-17 10:50:00|10915.2|10913.2|10914.7|10912.7|10917.7|10915.7|10912.7|10910.7|426
1615978500000|2021-03-17 10:55:00|10915.2|10913.2|10911.7|10909.7|10916.7|10914.7|10908.2|10906.2|267
1615978800000|2021-03-17 11:00:00|10911.2|10909.2|10913.2|10911.2|10913.7|10911.7|10907.2|10905.2|662
1615979100000|2021-03-17 11:05:00|10913.7|10911.7|10925.7|10923.7|10928.2|10926.2|10913.2|10911.2|1717
1615979400000|2021-03-17 11:10:00|10926.2|10924.2|10915.2|10913.2|10926.2|10924.2|10914.7|10912.7|189
1615979700000|2021-03-17 11:15:00|10915.7|10913.7|10903.2|10901.2|10916.2|10914.2|10903.2|10901.2|201
1615980000000|2021-03-17 11:20:00|10903.7|10901.7|10899.7|10897.7|10904.2|10902.2|10898.7|10896.7|394
1615980300000|2021-03-17 11:25:00|10899.2|10897.2|10896.7|10894.7|10899.7|10897.7|10894.2|10892.2|129
1615980600000|2021-03-17 11:30:00|10897.2|10895.2|10891.7|10889.7|10898.2|10896.2|10890.2|10888.2|219
1615980900000|2021-03-17 11:35:00|10891.2|10889.2|10889.7|10887.7|10893.7|10891.7|10887.2|10885.2|134
1615981200000|2021-03-17 11:40:00|10889.2|10887.2|10886.7|10884.7|10889.7|10887.7|10883.7|10881.7|289
1615981500000|2021-03-17 11:45:00|10886.2|10884.2|10889.7|10887.7|10892.7|10890.7|10884.7|10882.7|177
1615981800000|2021-03-17 11:50:00|10889.2|10887.2|10886.2|10884.2|10890.7|10888.7|10885.7|10883.7|287
1615982100000|2021-03-17 11:55:00|10885.7|10883.7|10885.2|10883.2|10891.2|10889.2|10883.7|10881.7|314
1615982400000|2021-03-17 12:00:00|10885.7|10883.7|10886.7|10884.7|10887.2|10885.2|10881.2|10879.2|242
1615982700000|2021-03-17 12:05:00|10886.2|10884.2|10888.2|10886.2|10888.7|10886.7|10883.2|10881.2|454
1615983000000|2021-03-17 12:10:00|10887.7|10885.7|10895.7|10893.7|10899.7|10897.7|10886.2|10884.2|214
1615983300000|2021-03-17 12:15:00|10896.2|10894.2|10897.2|10895.2|10897.7|10895.7|10893.2|10891.2|211
1615983600000|2021-03-17 12:20:00|10897.7|10895.7|10896.7|10894.7|10898.7|10896.7|10894.7|10892.7|197
1615983900000|2021-03-17 12:25:00|10896.2|10894.2|10900.7|10898.7|10901.2|10899.2|10895.2|10893.2|114
1615984200000|2021-03-17 12:30:00|10901.2|10899.2|10905.2|10903.2|10905.7|10903.7|10900.7|10898.7|187
1615984500000|2021-03-17 12:35:00|10905.7|10903.7|10902.7|10900.7|10906.2|10904.2|10900.2|10898.2|302
1615984800000|2021-03-17 12:40:00|10903.4|10901.4|10902.4|10900.4|10903.9|10901.9|10898.9|10896.9|173
1615985100000|2021-03-17 12:45:00|10902.9|10900.9|10901.4|10899.4|10903.9|10901.9|10899.9|10897.9|104
1615985400000|2021-03-17 12:50:00|10901.9|10899.9|10904.9|10902.9|10906.4|10904.4|10900.9|10898.9|122
1615985700000|2021-03-17 12:55:00|10904.4|10902.4|10901.9|10899.9|10905.4|10903.4|10900.9|10898.9|357
1615986000000|2021-03-17 13:00:00|10901.4|10899.4|10898.4|10896.4|10902.9|10900.9|10897.9|10895.9|250
1615986300000|2021-03-17 13:05:00|10897.9|10895.9|10894.9|10892.9|10898.4|10896.4|10892.9|10890.9|173
1615986600000|2021-03-17 13:10:00|10894.4|10892.4|10899.4|10897.4|10899.4|10897.4|10893.9|10891.9|183
1615986900000|2021-03-17 13:15:00|10898.9|10896.9|10902.4|10900.4|10902.4|10900.4|10895.9|10893.9|284
1615987200000|2021-03-17 13:20:00|10902.9|10900.9|10901.9|10899.9|10903.4|10901.4|10900.4|10898.4|239
1615987500000|2021-03-17 13:25:00|10901.4|10899.4|10896.9|10894.9|10901.9|10899.9|10895.4|10893.4|205
1615987800000|2021-03-17 13:30:00|10897.4|10895.4|10899.9|10897.9|10904.4|10902.4|10895.4|10893.4|304
1615988100000|2021-03-17 13:35:00|10900.4|10898.4|10895.4|10893.4|10902.9|10900.9|10891.9|10889.9|322
1615988400000|2021-03-17 13:40:00|10895.9|10893.9|10903.9|10901.9|10904.4|10902.4|10890.9|10888.9|224
1615988700000|2021-03-17 13:45:00|10904.4|10902.4|10902.9|10900.9|10905.4|10903.4|10898.9|10896.9|166
1615989000000|2021-03-17 13:50:00|10902.4|10900.4|10897.9|10895.9|10903.9|10901.9|10889.9|10887.9|373
1615989300000|2021-03-17 13:55:00|10897.4|10895.4|10895.9|10893.9|10897.9|10895.9|10891.9|10889.9|428
1615989600000|2021-03-17 14:00:00|10895.4|10893.4|10888.9|10886.9|10897.4|10895.4|10887.9|10885.9|256
1615989900000|2021-03-17 14:05:00|10889.9|10887.9|10892.9|10890.9|10894.4|10892.4|10888.4|10886.4|196
1615990200000|2021-03-17 14:10:00|10891.9|10889.9|10890.4|10888.4|10893.9|10891.9|10885.9|10883.9|316
1615990500000|2021-03-17 14:15:00|10889.9|10887.9|10892.9|10890.9|10894.4|10892.4|10888.9|10886.9|212
1615990800000|2021-03-17 14:20:00|10892.4|10890.4|10896.9|10894.9|10897.4|10895.4|10891.9|10889.9|504
1615991100000|2021-03-17 14:25:00|10895.9|10893.9|10899.9|10897.9|10900.4|10898.4|10892.9|10890.9|484
1615991400000|2021-03-17 14:30:00|10900.4|10898.4|10895.4|10893.4|10901.9|10899.9|10893.9|10891.9|454
1615991700000|2021-03-17 14:35:00|10895.9|10893.9|10893.4|10891.4|10896.4|10894.4|10892.9|10890.9|2615
1615992000000|2021-03-17 14:40:00|10892.9|10890.9|10888.9|10886.9|10893.4|10891.4|10886.4|10884.4|959
1615992300000|2021-03-17 14:45:00|10889.9|10887.9|10889.9|10887.9|10890.9|10888.9|10886.9|10884.9|136
1615992600000|2021-03-17 14:50:00|10889.4|10887.4|10891.9|10889.9|10892.9|10890.9|10885.9|10883.9|203
1615992900000|2021-03-17 14:55:00|10891.4|10889.4|10888.9|10886.9|10891.9|10889.9|10885.4|10883.4|674
1615993200000|2021-03-17 15:00:00|10889.4|10887.4|10882.4|10880.4|10890.9|10888.9|10881.9|10879.9|1354
1615993500000|2021-03-17 15:05:00|10882.9|10880.9|10884.9|10882.9|10887.4|10885.4|10882.9|10880.9|499
1615993800000|2021-03-17 15:10:00|10884.6|10882.6|10888.6|10886.6|10889.6|10887.6|10883.1|10881.1|366
1615994100000|2021-03-17 15:15:00|10888.1|10886.1|10892.6|10890.6|10893.1|10891.1|10886.6|10884.6|355
1615994400000|2021-03-17 15:20:00|10893.1|10891.1|10894.6|10892.6|10896.6|10894.6|10891.6|10889.6|270
1615994700000|2021-03-17 15:25:00|10895.1|10893.1|10898.1|10896.1|10899.1|10897.1|10894.6|10892.6|382
1615995000000|2021-03-17 15:30:00|10898.6|10896.6|10897.1|10895.1|10899.6|10897.6|10895.6|10893.6|174
1615995300000|2021-03-17 15:35:00|10896.6|10894.6|10893.1|10891.1|10898.6|10896.6|10892.6|10890.6|196
1615995600000|2021-03-17 15:40:00|10892.6|10890.6|10893.6|10891.6|10894.6|10892.6|10888.6|10886.6|159
1615995900000|2021-03-17 15:45:00|10893.1|10891.1|10900.6|10898.6|10900.6|10898.6|10891.6|10889.6|426
1615996200000|2021-03-17 15:50:00|10900.1|10898.1|10896.6|10894.6|10900.6|10898.6|10895.6|10893.6|254
1615996500000|2021-03-17 15:55:00|10896.1|10894.1|10900.6|10898.6|10901.1|10899.1|10895.6|10893.6|139
1615996800000|2021-03-17 16:00:00|10901.1|10899.1|10898.1|10896.1|10901.1|10899.1|10897.1|10895.1|896
1615997100000|2021-03-17 16:05:00|10898.6|10896.6|10904.6|10902.6|10905.6|10903.6|10898.6|10896.6|327
1615997400000|2021-03-17 16:10:00|10904.1|10902.1|10906.6|10904.6|10908.6|10906.6|10902.6|10900.6|243
1615997700000|2021-03-17 16:15:00|10907.1|10905.1|10916.1|10914.1|10916.6|10914.6|10905.6|10903.6|734
1615998000000|2021-03-17 16:20:00|10879.9|10877.9|10880.4|10878.4|10884.9|10882.9|10879.4|10877.4|933
1615998300000|2021-03-17 16:25:00|10879.9|10877.9|10890.4|10888.4|10890.4|10888.4|10876.4|10874.4|1914
1615998600000|2021-03-17 16:30:00|10891.4|10889.4|10880.4|10878.4|10891.4|10889.4|10879.9|10877.9|1020
1615998900000|2021-03-17 16:35:00|10879.4|10877.4|10883.9|10881.9|10883.9|10881.9|10875.4|10873.4|672
1615999200000|2021-03-17 16:40:00|10883.4|10881.4|10878.4|10876.4|10886.4|10884.4|10877.9|10875.9|198
1615999500000|2021-03-17 16:45:00|10878.9|10876.9|10887.9|10885.9|10888.9|10886.9|10878.4|10876.4|251
1615999800000|2021-03-17 16:50:00|10888.4|10886.4|10888.4|10886.4|10888.9|10886.9|10886.4|10884.4|78
1616000100000|2021-03-17 16:55:00|10887.9|10885.9|10884.4|10882.4|10888.4|10886.4|10882.9|10880.9|36
1616000400000|2021-03-17 17:00:00|10883.9|10881.9|10886.9|10884.9|10888.9|10886.9|10883.9|10881.9|47
1616000700000|2021-03-17 17:05:00|10886.4|10884.4|10886.9|10884.9|10890.4|10888.4|10885.9|10883.9|29
1616001000000|2021-03-17 17:10:00|10886.4|10884.4|10888.9|10886.9|10889.9|10887.9|10885.9|10883.9|303
1616001300000|2021-03-17 17:15:00|10888.4|10886.4|10894.9|10892.9|10895.9|10893.9|10887.4|10885.4|80
1616001600000|2021-03-17 17:20:00|10894.4|10892.4|10889.9|10887.9|10894.4|10892.4|10889.4|10887.4|2031
1616001900000|2021-03-17 17:25:00|10890.4|10888.4|10893.9|10891.9|10893.9|10891.9|10889.4|10887.4|43
1616002200000|2021-03-17 17:30:00|10893.4|10891.4|10890.9|10888.9|10893.4|10891.4|10889.9|10887.9|21
1616002500000|2021-03-17 17:35:00|10891.4|10889.4|10889.4|10887.4|10892.9|10890.9|10889.4|10887.4|156
1616002800000|2021-03-17 17:40:00|10889.9|10887.9|10891.4|10889.4|10891.9|10889.9|10889.4|10887.4|46
1616003100000|2021-03-17 17:45:00|10890.9|10888.9|10892.9|10890.9|10893.4|10891.4|10890.4|10888.4|35
1616003400000|2021-03-17 17:50:00|10892.4|10890.4|10890.9|10888.9|10892.4|10890.4|10890.9|10888.9|14
1616003700000|2021-03-17 17:55:00|10891.4|10889.4|10894.9|10892.9|10898.4|10896.4|10891.4|10889.4|410
1616004000000|2021-03-17 18:00:00|10896.9|10894.9|10879.9|10877.9|10914.4|10912.4|10879.9|10877.9|146
1616004300000|2021-03-17 18:05:00|10880.4|10878.4|10884.4|10882.4|10888.9|10886.9|10880.4|10878.4|63
1616004600000|2021-03-17 18:10:00|10884.9|10882.9|10890.9|10888.9|10896.9|10894.9|10884.9|10882.9|55
1616004900000|2021-03-17 18:15:00|10890.4|10888.4|10886.4|10884.4|10892.9|10890.9|10883.4|10881.4|59
1616005200000|2021-03-17 18:20:00|10886.9|10884.9|10883.4|10881.4|10886.9|10884.9|10881.9|10879.9|19
1616005500000|2021-03-17 18:25:00|10882.9|10880.9|10879.9|10877.9|10888.9|10886.9|10877.9|10875.9|277
1616005800000|2021-03-17 18:30:00|10882.4|10880.4|10880.9|10878.9|10883.4|10881.4|10873.4|10871.4|4
1616006100000|2021-03-17 18:35:00|10881.4|10879.4|10891.4|10889.4|10891.4|10889.4|10880.9|10878.9|95
1616006400000|2021-03-17 18:40:00|10890.9|10888.9|10903.4|10901.4|10904.4|10902.4|10890.9|10888.9|55
1616006700000|2021-03-17 18:45:00|10902.4|10900.4|10899.9|10897.9|10903.4|10901.4|10897.4|10895.4|11
1616007000000|2021-03-17 18:50:00|10899.4|10897.4|10902.4|10900.4|10903.4|10901.4|10899.4|10897.4|7
1616007300000|2021-03-17 18:55:00|10902.9|10900.9|10898.4|10896.4|10906.9|10904.9|10898.4|10896.4|49
1616007600000|2021-03-17 19:00:00|10897.4|10895.4|10894.4|10892.4|10897.4|10895.4|10889.9|10887.9|30
1616007900000|2021-03-17 19:05:00|10896.4|10894.4|10896.9|10894.9|10897.4|10895.4|10891.9|10889.9|5
1616008200000|2021-03-17 19:10:00|10894.9|10892.9|10896.4|10894.4|10896.4|10894.4|10894.9|10892.9|11
1616008500000|2021-03-17 19:15:00|10895.9|10893.9|10894.9|10892.9|10896.9|10894.9|10894.4|10892.4|8
1616008800000|2021-03-17 19:20:00|10894.4|10892.4|10888.9|10886.9|10895.4|10893.4|10888.4|10886.4|15
1616009100000|2021-03-17 19:25:00|10889.4|10887.4|10888.9|10886.9|10890.9|10888.9|10888.4|10886.4|22
1616009400000|2021-03-17 19:30:00|10888.4|10886.4|10895.4|10893.4|10895.9|10893.9|10888.4|10886.4|20
1616009700000|2021-03-17 19:35:00|10894.9|10892.9|10901.4|10899.4|10905.9|10903.9|10893.4|10891.4|50
1616010000000|2021-03-17 19:40:00|10900.9|10898.9|10900.9|10898.9|10911.4|10909.4|10900.9|10898.9|107
1616010300000|2021-03-17 19:45:00|10901.4|10899.4|10913.9|10911.9|10914.9|10912.9|10900.9|10898.9|54
1616010600000|2021-03-17 19:50:00|10912.9|10910.9|10906.4|10904.4|10913.9|10911.9|10906.4|10904.4|72
1616010900000|2021-03-17 19:55:00|10906.9|10904.9|10912.4|10910.4|10913.4|10911.4|10903.4|10901.4|34
1616011200000|2021-03-17 20:00:00|10912.9|10910.9|10909.4|10907.4|10914.4|10912.4|10909.4|10907.4|14
1616011500000|2021-03-17 20:05:00|10908.9|10906.9|10910.9|10908.9|10911.9|10909.9|10907.4|10905.4|6
1616011800000|2021-03-17 20:10:00|10911.9|10909.9|10911.4|10909.4|10911.9|10909.9|10910.4|10908.4|2
1616012100000|2021-03-17 20:15:00|10911.9|10909.9|10922.9|10920.9|10925.9|10923.9|10911.9|10909.9|32
1616012400000|2021-03-17 20:20:00|10923.4|10921.4|10922.4|10920.4|10924.4|10922.4|10921.4|10919.4|0
1616012700000|2021-03-17 20:25:00|10922.9|10920.9|10921.9|10919.9|10923.4|10921.4|10921.4|10919.4|71
1616013000000|2021-03-17 20:30:00|10921.4|10919.4|10921.4|10919.4|10921.9|10919.9|10921.4|10919.4|0
1616013300000|2021-03-17 20:35:00|10921.9|10919.9|10921.4|10919.4|10921.9|10919.9|10921.4|10919.4|0
1616013600000|2021-03-17 20:40:00|10921.9|10919.9|10921.4|10919.4|10921.9|10919.9|10921.4|10919.4|0
1616013900000|2021-03-17 20:45:00|10921.9|10919.9|10919.4|10917.4|10921.9|10919.9|10919.4|10917.4|1
1616014200000|2021-03-17 20:50:00|10919.9|10917.9|10919.9|10917.9|10920.4|10918.4|10919.9|10917.9|1
1616014500000|2021-03-17 20:55:00|10920.4|10918.4|10918.5|10912.5|10925|10921.4|10910.9|10908.9|28
1616014800000|2021-03-17 21:00:00|10917.7|10911.7|10917.7|10911.7|10918.5|10912.5|10917.7|10911.7|0
1616015100000|2021-03-17 21:05:00|10917.9|10911.9|10917.9|10911.9|10918.7|10912.7|10917.9|10911.9|0
1616015400000|2021-03-17 21:10:00|10918.5|10912.5|10918.7|10912.7|10918.7|10912.7|10918.1|10912.1|0
1616015700000|2021-03-17 21:15:00|10918.5|10912.5|10918.7|10912.7|10918.7|10912.7|10918.5|10912.5|0
1616016000000|2021-03-17 21:20:00|10917.9|10911.9|10918.5|10912.5|10918.7|10912.7|10917.9|10911.9|0
1616016300000|2021-03-17 21:25:00|10919.2|10913.2|10919.7|10913.7|10919.7|10913.7|10919.2|10913.2|0
1616016600000|2021-03-17 21:30:00|10919.4|10913.4|10919.9|10913.9|10919.9|10913.9|10919.2|10913.2|0
1616016900000|2021-03-17 21:35:00|10920.1|10914.1|10920.1|10914.1|10920.1|10914.1|10920.1|10914.1|0
1616017200000|2021-03-17 21:40:00|10919.9|10913.9|10920.3|10914.3|10920.3|10914.3|10919.9|10913.9|0
1616017500000|2021-03-17 21:45:00|10920.1|10914.1|10918.2|10912.2|10920.1|10914.1|10918.2|10912.2|0
1616017800000|2021-03-17 21:50:00|10918.8|10912.8|10919.4|10913.4|10919.4|10913.4|10918.8|10912.8|0
1616018100000|2021-03-17 21:55:00|10919.7|10913.7|10919.2|10913.2|10919.7|10913.7|10918.4|10912.4|0
1616018400000|2021-03-17 22:00:00|10919.5|10913.5|10934.1|10928.1|10934.1|10928.1|10919.5|10913.5|0
1616018700000|2021-03-17 22:05:00|10933.8|10927.8|10934.1|10928.1|10936.3|10930.3|10933.8|10927.8|0
1616019000000|2021-03-17 22:10:00|10934.2|10928.2|10934.6|10928.6|10936.3|10930.3|10933.6|10927.6|0
1616019300000|2021-03-17 22:15:00|10934.5|10928.5|10931.9|10925.9|10935.1|10929.1|10930.8|10924.8|0
1616019600000|2021-03-17 22:20:00|10932.1|10926.1|10931.9|10925.9|10933.8|10927.8|10931.3|10925.3|0
1616019900000|2021-03-17 22:25:00|10932.4|10926.4|10934.1|10928.1|10935.1|10929.1|10931.3|10925.3|0
1616020200000|2021-03-17 22:30:00|10934.2|10928.2|10934.1|10928.1|10935.1|10929.1|10933.6|10927.6|0
1616020500000|2021-03-17 22:35:00|10933.8|10927.8|10932.4|10926.4|10934.1|10928.1|10931.9|10925.9|0
1616020800000|2021-03-17 22:40:00|10932.3|10926.3|10928.3|10922.3|10932.9|10926.9|10928.3|10922.3|0
1616021100000|2021-03-17 22:45:00|10928.1|10922.1|10929.1|10923.1|10929.6|10923.6|10926.3|10920.3|0
1616021400000|2021-03-17 22:50:00|10929.2|10923.2|10930.1|10924.1|10930.1|10924.1|10928.1|10922.1|0
1616021700000|2021-03-17 22:55:00|10930.2|10924.2|10929.1|10923.1|10930.8|10924.8|10927.4|10921.4|0
1616022000000|2021-03-17 23:00:00|10929.2|10923.2|10930.1|10924.1|10933.6|10927.6|10928.6|10922.6|0
1616022300000|2021-03-17 23:05:00|10930.2|10924.2|10928.6|10922.6|10930.8|10924.8|10928.1|10922.1|0
1616022600000|2021-03-17 23:10:00|10928.4|10922.4|10930.8|10924.8|10931.3|10925.3|10927.4|10921.4|0
1616022900000|2021-03-17 23:15:00|10930.9|10924.9|10927.4|10921.4|10931.3|10925.3|10925.8|10919.8|0
1616023200000|2021-03-17 23:20:00|10927.3|10921.3|10932.7|10926.7|10933.2|10927.2|10927.1|10921.1|0
1616023500000|2021-03-17 23:25:00|10932.8|10926.8|10934.9|10928.9|10935.4|10929.4|10932.7|10926.7|0
1616023800000|2021-03-17 23:30:00|10935|10929|10937.7|10931.7|10939.9|10933.9|10935|10929|0
1616024100000|2021-03-17 23:35:00|10937.5|10931.5|10937|10931|10939.2|10933.2|10937|10931|0
1616024400000|2021-03-17 23:40:00|10937.3|10931.3|10938.8|10932.8|10939.2|10933.2|10937.3|10931.3|0
1616024700000|2021-03-17 23:45:00|10939.2|10933.2|10939.2|10933.2|10940.3|10934.3|10938|10932|0
1616025000000|2021-03-17 23:50:00|10939.3|10933.3|10942.2|10936.2|10943.5|10937.5|10939.2|10933.2|0
1616025300000|2021-03-17 23:55:00|10942.3|10936.3|10942.7|10936.7|10944.7|10938.7|10941|10935|0
1616025600000|2021-03-18 00:00:00|10942.8|10936.8|10946.4|10940.4|10946.5|10940.5|10941.6|10935.6|0
1616025900000|2021-03-18 00:05:00|10946.2|10940.2|10950.4|10944.4|10951.4|10945.4|10944.2|10938.2|0
1616026200000|2021-03-18 00:10:00|10950.3|10944.3|10946.1|10940.1|10953.6|10947.6|10944.9|10938.9|0
1616026500000|2021-03-18 00:15:00|10944|10938|10943.6|10937.6|10948.2|10942.2|10943.6|10937.6|0
1616026800000|2021-03-18 00:20:00|10943.7|10937.7|10945.7|10939.7|10945.9|10939.9|10943.5|10937.5|0
1616027100000|2021-03-18 00:25:00|10945.6|10939.6|10944.6|10938.6|10945.8|10939.8|10943.3|10937.3|0
1616027400000|2021-03-18 00:30:00|10944.9|10938.9|10948|10942|10950.4|10944.4|10944.9|10938.9|0
1616027700000|2021-03-18 00:35:00|10948.1|10942.1|10949|10943|10952.7|10946.7|10947.9|10941.9|0
1616028000000|2021-03-18 00:40:00|10948.6|10942.6|10950.7|10944.7|10950.8|10944.8|10947.8|10941.8|0
1616028300000|2021-03-18 00:45:00|10950.6|10944.6|10952.9|10946.9|10955.2|10949.2|10950.5|10944.5|0
1616028600000|2021-03-18 00:50:00|10952.8|10946.8|10953|10947|10955.1|10949.1|10952.8|10946.8|0
1616028900000|2021-03-18 00:55:00|10953.1|10947.1|10956.9|10950.9|10957|10951|10950.7|10944.7|0
1616029200000|2021-03-18 01:00:00|10956.7|10950.7|10955.7|10949.7|10960.4|10954.4|10955.5|10949.5|0
1616029500000|2021-03-18 01:05:00|10956.8|10950.8|10955.5|10949.5|10958|10952|10955.5|10949.5|0
1616029800000|2021-03-18 01:10:00|10955.4|10949.4|10955.6|10949.6|10957.9|10951.9|10955.4|10949.4|0
1616030100000|2021-03-18 01:15:00|10955.7|10949.7|10958.7|10952.7|10958.8|10952.8|10955.4|10949.4|0
1616030400000|2021-03-18 01:20:00|10958.8|10952.8|10956.4|10950.4|10958.8|10952.8|10956.4|10950.4|0
1616030700000|2021-03-18 01:25:00|10956.3|10950.3|10954|10948|10956.4|10950.4|10954|10948|0
1616031000000|2021-03-18 01:30:00|10954.1|10948.1|10951.7|10945.7|10956.4|10950.4|10949.4|10943.4|0
1616031300000|2021-03-18 01:35:00|10951.8|10945.8|10954.2|10948.2|10956.4|10950.4|10951.7|10945.7|0
1616031600000|2021-03-18 01:40:00|10954.3|10948.3|10954.1|10948.1|10956.4|10950.4|10951.8|10945.8|0
1616031900000|2021-03-18 01:45:00|10954.2|10948.2|10954.4|10948.4|10956.4|10950.4|10952|10946|0
1616032200000|2021-03-18 01:50:00|10954.3|10948.3|10954.4|10948.4|10956.6|10950.6|10954.3|10948.3|0
1616032500000|2021-03-18 01:55:00|10954.5|10948.5|10956.6|10950.6|10959|10953|10954.4|10948.4|0
1616032800000|2021-03-18 02:00:00|10956.7|10950.7|10956.1|10950.1|10958.9|10952.9|10955.2|10949.2|0
1616033100000|2021-03-18 02:05:00|10956.2|10950.2|10953.8|10947.8|10956.2|10950.2|10953.7|10947.7|0
1616033400000|2021-03-18 02:10:00|10953.7|10947.7|10953.8|10947.8|10954|10948|10951.5|10945.5|0
1616033700000|2021-03-18 02:15:00|10953.7|10947.7|10953.9|10947.9|10956.1|10950.1|10951.6|10945.6|0
1616034000000|2021-03-18 02:20:00|10953.8|10947.8|10953.7|10947.7|10956|10950|10951.5|10945.5|0
1616034300000|2021-03-18 02:25:00|10953.8|10947.8|10953.9|10947.9|10956.1|10950.1|10953.7|10947.7|0
1616034600000|2021-03-18 02:30:00|10954.3|10948.3|10954.2|10948.2|10956.4|10950.4|10953|10947|0
1616034900000|2021-03-18 02:35:00|10954.3|10948.3|10954.2|10948.2|10956.5|10950.5|10954.1|10948.1|0
1616035200000|2021-03-18 02:40:00|10954.1|10948.1|10954.1|10948.1|10954.3|10948.3|10954.1|10948.1|0
1616035500000|2021-03-18 02:45:00|10954.2|10948.2|10947.1|10941.1|10954.3|10948.3|10945.8|10939.8|0
1616035800000|2021-03-18 02:50:00|10947.2|10941.2|10947.2|10941.2|10947.2|10941.2|10944.8|10938.8|0
1616036100000|2021-03-18 02:55:00|10947.3|10941.3|10949.7|10943.7|10949.8|10943.8|10947.2|10941.2|0
1616036400000|2021-03-18 03:00:00|10949.8|10943.8|10944.9|10938.9|10949.8|10943.8|10942.7|10936.7|0
1616036700000|2021-03-18 03:05:00|10944.8|10938.8|10935.3|10929.3|10944.8|10938.8|10935.2|10929.2|0
1616037000000|2021-03-18 03:10:00|10935.2|10929.2|10937.4|10931.4|10939.9|10933.9|10935.1|10929.1|0
1616037300000|2021-03-18 03:15:00|10936.3|10930.3|10935.1|10929.1|10937.4|10931.4|10934.9|10928.9|0
1616037600000|2021-03-18 03:20:00|10935|10929|10934.9|10928.9|10937.2|10931.2|10932.6|10926.6|0
1616037900000|2021-03-18 03:25:00|10934.8|10928.8|10930|10924|10934.9|10928.9|10927.8|10921.8|0
1616038200000|2021-03-18 03:30:00|10929.6|10923.6|10925.8|10919.8|10934.8|10928.8|10925.8|10919.8|0
1616038500000|2021-03-18 03:35:00|10926.2|10920.2|10930.1|10924.1|10930.2|10924.2|10925.8|10919.8|0
1616038800000|2021-03-18 03:40:00|10930.3|10924.3|10932.5|10926.5|10932.6|10926.6|10930.1|10924.1|0
1616039100000|2021-03-18 03:45:00|10932.9|10926.9|10930.7|10924.7|10934.8|10928.8|10930.2|10924.2|0
1616039400000|2021-03-18 03:50:00|10931.4|10925.4|10930.2|10924.2|10932.6|10926.6|10930.1|10924.1|0
1616039700000|2021-03-18 03:55:00|10930.1|10924.1|10927.9|10921.9|10930.3|10924.3|10927.9|10921.9|0
1616040000000|2021-03-18 04:00:00|10928.7|10922.7|10932.6|10926.6|10932.6|10926.6|10928|10922|0
1616040300000|2021-03-18 04:05:00|10933|10927|10930.3|10924.3|10933.7|10927.7|10930.2|10924.2|0
1616040600000|2021-03-18 04:10:00|10930.2|10924.2|10930.1|10924.1|10930.3|10924.3|10927.8|10921.8|0
1616040900000|2021-03-18 04:15:00|10930|10924|10926.4|10920.4|10930|10924|10925.2|10919.2|0
1616041200000|2021-03-18 04:20:00|10926|10920|10929.9|10923.9|10930|10924|10925.1|10919.1|0
1616041500000|2021-03-18 04:25:00|10930|10924|10927.7|10921.7|10930|10924|10927.7|10921.7|0
1616041800000|2021-03-18 04:30:00|10927.8|10921.8|10932.3|10926.3|10932.3|10926.3|10927.7|10921.7|0
1616042100000|2021-03-18 04:35:00|10932.4|10926.4|10932.4|10926.4|10934.6|10928.6|10932.3|10926.3|0
1616042400000|2021-03-18 04:40:00|10932.7|10926.7|10932.4|10926.4|10934.6|10928.6|10932.3|10926.3|0
1616042700000|2021-03-18 04:45:00|10932.5|10926.5|10932.4|10926.4|10937|10931|10932.3|10926.3|0
1616043000000|2021-03-18 04:50:00|10932.8|10926.8|10935.8|10929.8|10937|10931|10932.4|10926.4|0
1616043300000|2021-03-18 04:55:00|10936.2|10930.2|10934.9|10928.9|10937.2|10931.2|10934.8|10928.8|0
1616043600000|2021-03-18 05:00:00|10934.8|10928.8|10929.7|10923.7|10934.9|10928.9|10929.7|10923.7|0
1616043900000|2021-03-18 05:05:00|10929.8|10923.8|10929.7|10923.7|10931.9|10925.9|10929.6|10923.6|0
1616044200000|2021-03-18 05:10:00|10929.6|10923.6|10929.7|10923.7|10930.8|10924.8|10927.4|10921.4|0
1616044500000|2021-03-18 05:15:00|10929.9|10923.9|10934.6|10928.6|10934.7|10928.7|10929.9|10923.9|0
1616044800000|2021-03-18 05:20:00|10934.7|10928.7|10937.2|10931.2|10937.2|10931.2|10934.5|10928.5|0
1616045100000|2021-03-18 05:25:00|10937.1|10931.1|10934.8|10928.8|10937.2|10931.2|10934.7|10928.7|0
1616045400000|2021-03-18 05:30:00|10934.9|10928.9|10937.3|10931.3|10937.3|10931.3|10932.4|10926.4|0
1616045700000|2021-03-18 05:35:00|10937.4|10931.4|10934.8|10928.8|10937.4|10931.4|10932.5|10926.5|0
1616046000000|2021-03-18 05:40:00|10934.4|10928.4|10932.4|10926.4|10934.9|10928.9|10932.4|10926.4|0
1616046300000|2021-03-18 05:45:00|10931.6|10925.6|10932.5|10926.5|10932.5|10926.5|10930.1|10924.1|0
1616046600000|2021-03-18 05:50:00|10932.4|10926.4|10934.9|10928.9|10936|10930|10932.3|10926.3|0
1616046900000|2021-03-18 05:55:00|10935.3|10929.3|10934.7|10928.7|10937.1|10931.1|10932.4|10926.4|0
1616047200000|2021-03-18 06:00:00|10934.8|10928.8|10934.7|10928.7|10937.2|10931.2|10932.4|10926.4|0
1616047500000|2021-03-18 06:05:00|10934.3|10928.3|10932.5|10926.5|10934.9|10928.9|10931.3|10925.3|0
1616047800000|2021-03-18 06:10:00|10932.6|10926.6|10934.8|10928.8|10934.9|10928.9|10932.5|10926.5|0
1616048100000|2021-03-18 06:15:00|10934.4|10928.4|10932.5|10926.5|10934.8|10928.8|10932.5|10926.5|0
1616048400000|2021-03-18 06:20:00|10932.6|10926.6|10937.4|10931.4|10939.6|10933.6|10932.5|10926.5|0
1616048700000|2021-03-18 06:25:00|10937.5|10931.5|10939.5|10933.5|10939.7|10933.7|10937.4|10931.4|0
1616049000000|2021-03-18 06:30:00|10939.6|10933.6|10944.3|10938.3|10944.3|10938.3|10939.6|10933.6|0
1616049300000|2021-03-18 06:35:00|10944.2|10938.2|10944.3|10938.3|10946.6|10940.6|10944.2|10938.2|0
1616049600000|2021-03-18 06:40:00|10945.1|10939.1|10942.1|10936.1|10946.5|10940.5|10942.1|10936.1|0
1616049900000|2021-03-18 06:45:00|10942.2|10936.2|10947.1|10941.1|10947.1|10941.1|10942.2|10936.2|0
1616050200000|2021-03-18 06:50:00|10946.3|10940.3|10946.8|10940.8|10947.1|10941.1|10944.6|10938.6|0
1616050500000|2021-03-18 06:55:00|10946.7|10940.7|10946.8|10940.8|10947|10941|10944.6|10938.6|0
1616050800000|2021-03-18 07:00:00|10928.4|10926.4|10918.9|10916.9|10928.4|10926.4|10915.4|10913.4|1497
1616051100000|2021-03-18 07:05:00|10919.4|10917.4|10925.4|10923.4|10927.4|10925.4|10919.4|10917.4|88
1616051400000|2021-03-18 07:10:00|10925.9|10923.9|10921.4|10919.4|10926.4|10924.4|10921.4|10919.4|45
1616051700000|2021-03-18 07:15:00|10921.9|10919.9|10920.4|10918.4|10922.9|10920.9|10919.4|10917.4|101
1616052000000|2021-03-18 07:20:00|10920.9|10918.9|10903.9|10901.9|10921.4|10919.4|10900.4|10898.4|172
1616052300000|2021-03-18 07:25:00|10904.4|10902.4|10905.9|10903.9|10907.4|10905.4|10903.4|10901.4|31
1616052600000|2021-03-18 07:30:00|10905.4|10903.4|10903.9|10901.9|10906.9|10904.9|10902.9|10900.9|23
1616052900000|2021-03-18 07:35:00|10904.4|10902.4|10899.9|10897.9|10904.9|10902.9|10897.4|10895.4|65
1616053200000|2021-03-18 07:40:00|10900.4|10898.4|10899.9|10897.9|10903.9|10901.9|10897.4|10895.4|67
1616053500000|2021-03-18 07:45:00|10900.4|10898.4|10900.9|10898.9|10904.4|10902.4|10899.9|10897.9|35
1616053800000|2021-03-18 07:50:00|10900.4|10898.4|10903.4|10901.4|10903.9|10901.9|10895.9|10893.9|157
1616054100000|2021-03-18 07:55:00|10902.9|10900.9|10915.9|10913.9|10916.4|10914.4|10900.9|10898.9|302
1616054400000|2021-03-18 08:00:00|10925.4|10923.4|10927.9|10925.9|10931.9|10929.9|10908.9|10906.9|901
1616054700000|2021-03-18 08:05:00|10927.4|10925.4|10921.9|10919.9|10938.4|10936.4|10920.9|10918.9|573
1616055000000|2021-03-18 08:10:00|10921.4|10919.4|10913.4|10911.4|10923.9|10921.9|10912.4|10910.4|1356
1616055300000|2021-03-18 08:15:00|10913.9|10911.9|10923.9|10921.9|10935.4|10933.4|10911.9|10909.9|658
1616055600000|2021-03-18 08:20:00|10923.4|10921.4|10934.9|10932.9|10935.4|10933.4|10923.4|10921.4|570
1616055900000|2021-03-18 08:25:00|10935.4|10933.4|10925.4|10923.4|10937.9|10935.9|10920.4|10918.4|455
1616056200000|2021-03-18 08:30:00|10925.9|10923.9|10920.9|10918.9|10932.4|10930.4|10918.9|10916.9|438
1616056500000|2021-03-18 08:35:00|10920.4|10918.4|10907.9|10905.9|10921.9|10919.9|10906.9|10904.9|249
1616056800000|2021-03-18 08:40:00|10907.4|10905.4|10906.9|10904.9|10915.4|10913.4|10906.4|10904.4|271
1616057100000|2021-03-18 08:45:00|10906.4|10904.4|10910.9|10908.9|10911.4|10909.4|10901.4|10899.4|304
1616057400000|2021-03-18 08:50:00|10911.4|10909.4|10922.4|10920.4|10922.9|10920.9|10905.9|10903.9|269
1616057700000|2021-03-18 08:55:00|10921.9|10919.9|10909.9|10907.9|10924.4|10922.4|10908.4|10906.4|347
1616058000000|2021-03-18 09:00:00|10910.4|10908.4|10929.4|10927.4|10929.4|10927.4|10910.4|10908.4|540
1616058300000|2021-03-18 09:05:00|10928.9|10926.9|10925.9|10923.9|10930.9|10928.9|10924.9|10922.9|166
1616058600000|2021-03-18 09:10:00|10926.4|10924.4|10925.4|10923.4|10929.9|10927.9|10923.9|10921.9|216
1616058900000|2021-03-18 09:15:00|10924.9|10922.9|10930.9|10928.9|10932.4|10930.4|10924.9|10922.9|288
1616059200000|2021-03-18 09:20:00|10931.4|10929.4|10931.9|10929.9|10932.9|10930.9|10928.4|10926.4|133
1616059500000|2021-03-18 09:25:00|10932.4|10930.4|10939.4|10937.4|10942.4|10940.4|10930.4|10928.4|188
1616059800000|2021-03-18 09:30:00|10939.9|10937.9|10940.9|10938.9|10942.9|10940.9|10937.4|10935.4|213
1616060100000|2021-03-18 09:35:00|10940.4|10938.4|10940.4|10938.4|10943.4|10941.4|10938.4|10936.4|336
1616060400000|2021-03-18 09:40:00|10940.9|10938.9|10945.9|10943.9|10946.4|10944.4|10938.4|10936.4|1682
1616060700000|2021-03-18 09:45:00|10945.4|10943.4|10939.9|10937.9|10945.4|10943.4|10939.4|10937.4|357
1616061000000|2021-03-18 09:50:00|10940.4|10938.4|10935.9|10933.9|10940.9|10938.9|10934.9|10932.9|103
1616061300000|2021-03-18 09:55:00|10935.4|10933.4|10937.9|10935.9|10937.9|10935.9|10928.9|10926.9|545
1616061600000|2021-03-18 10:00:00|10937.4|10935.4|10936.9|10934.9|10938.4|10936.4|10933.9|10931.9|1977
1616061900000|2021-03-18 10:05:00|10936.4|10934.4|10936.4|10934.4|10937.9|10935.9|10933.4|10931.4|453
1616062200000|2021-03-18 10:10:00|10936.9|10934.9|10932.4|10930.4|10937.4|10935.4|10931.4|10929.4|521
1616062500000|2021-03-18 10:15:00|10931.9|10929.9|10934.9|10932.9|10935.4|10933.4|10931.4|10929.4|492
1616062800000|2021-03-18 10:20:00|10935.4|10933.4|10938.9|10936.9|10940.9|10938.9|10933.9|10931.9|418
1616063100000|2021-03-18 10:25:00|10939.4|10937.4|10948.9|10946.9|10949.4|10947.4|10935.9|10933.9|345
1616063400000|2021-03-18 10:30:00|10949.4|10947.4|10948.9|10946.9|10951.9|10949.9|10946.9|10944.9|1498
1616063700000|2021-03-18 10:35:00|10949.4|10947.4|10946.9|10944.9|10949.4|10947.4|10946.9|10944.9|861
1616064000000|2021-03-18 10:40:00|10946.4|10944.4|10950.4|10948.4|10951.4|10949.4|10945.9|10943.9|193
1616064300000|2021-03-18 10:45:00|10950.9|10948.9|10946.4|10944.4|10951.4|10949.4|10945.4|10943.4|872
1616064600000|2021-03-18 10:50:00|10946.9|10944.9|10943.9|10941.9|10946.9|10944.9|10943.4|10941.4|192
1616064900000|2021-03-18 10:55:00|10944.4|10942.4|10935.4|10933.4|10945.4|10943.4|10934.4|10932.4|137
1616065200000|2021-03-18 11:00:00|10935.9|10933.9|10928.9|10926.9|10939.4|10937.4|10927.9|10925.9|128
1616065500000|2021-03-18 11:05:00|10928.4|10926.4|10930.4|10928.4|10931.9|10929.9|10927.9|10925.9|228
1616065800000|2021-03-18 11:10:00|10929.9|10927.9|10923.9|10921.9|10930.4|10928.4|10923.4|10921.4|283
1616066100000|2021-03-18 11:15:00|10923.4|10921.4|10925.4|10923.4|10925.4|10923.4|10919.9|10917.9|243
1616066400000|2021-03-18 11:20:00|10925.9|10923.9|10935.9|10933.9|10936.4|10934.4|10921.9|10919.9|116
1616066700000|2021-03-18 11:25:00|10936.4|10934.4|10936.4|10934.4|10939.9|10937.9|10933.9|10931.9|121
1616067000000|2021-03-18 11:30:00|10936.9|10934.9|10930.4|10928.4|10937.4|10935.4|10929.4|10927.4|678
1616067300000|2021-03-18 11:35:00|10929.9|10927.9|10927.9|10925.9|10929.9|10927.9|10920.9|10918.9|210
1616067600000|2021-03-18 11:40:00|10928.4|10926.4|10923.4|10921.4|10928.4|10926.4|10923.4|10921.4|83
1616067900000|2021-03-18 11:45:00|10922.9|10920.9|10926.4|10924.4|10927.4|10925.4|10921.4|10919.4|159
1616068200000|2021-03-18 11:50:00|10925.9|10923.9|10925.4|10923.4|10926.9|10924.9|10919.4|10917.4|165
1616068500000|2021-03-18 11:55:00|10924.9|10922.9|10926.9|10924.9|10930.9|10928.9|10923.9|10921.9|147
1616068800000|2021-03-18 12:00:00|10927.4|10925.4|10932.4|10930.4|10933.4|10931.4|10926.4|10924.4|106
1616069100000|2021-03-18 12:05:00|10932.9|10930.9|10930.4|10928.4|10934.4|10932.4|10930.4|10928.4|102
1616069400000|2021-03-18 12:10:00|10929.9|10927.9|10926.4|10924.4|10931.9|10929.9|10926.4|10924.4|99
1616069700000|2021-03-18 12:15:00|10925.9|10923.9|10926.4|10924.4|10926.9|10924.9|10922.9|10920.9|89
1616070000000|2021-03-18 12:20:00|10925.9|10923.9|10924.4|10922.4|10926.9|10924.9|10923.4|10921.4|47
1616070300000|2021-03-18 12:25:00|10924.9|10922.9|10927.4|10925.4|10927.9|10925.9|10924.4|10922.4|47
1616070600000|2021-03-18 12:30:00|10927.9|10925.9|10929.9|10927.9|10930.9|10928.9|10926.9|10924.9|130
1616070900000|2021-03-18 12:35:00|10929.4|10927.4|10923.9|10921.9|10930.9|10928.9|10922.9|10920.9|447
1616071200000|2021-03-18 12:40:00|10922.8|10920.8|10924.3|10922.3|10925.3|10923.3|10918.3|10916.3|410
1616071500000|2021-03-18 12:45:00|10923.8|10921.8|10923.3|10921.3|10924.3|10922.3|10920.3|10918.3|135
1616071800000|2021-03-18 12:50:00|10922.8|10920.8|10919.8|10917.8|10923.8|10921.8|10919.3|10917.3|119
1616072100000|2021-03-18 12:55:00|10920.3|10918.3|10919.3|10917.3|10922.3|10920.3|10917.3|10915.3|108
1616072400000|2021-03-18 13:00:00|10918.8|10916.8|10921.3|10919.3|10923.3|10921.3|10917.8|10915.8|186
1616072700000|2021-03-18 13:05:00|10920.8|10918.8|10917.3|10915.3|10923.8|10921.8|10916.8|10914.8|171
1616073000000|2021-03-18 13:10:00|10916.8|10914.8|10911.3|10909.3|10917.8|10915.8|10910.8|10908.8|965
1616073300000|2021-03-18 13:15:00|10911.8|10909.8|10916.3|10914.3|10918.3|10916.3|10910.8|10908.8|913
1616073600000|2021-03-18 13:20:00|10915.8|10913.8|10916.3|10914.3|10918.8|10916.8|10915.3|10913.3|193
1616073900000|2021-03-18 13:25:00|10916.8|10914.8|10921.8|10919.8|10921.8|10919.8|10916.3|10914.3|96
1616074200000|2021-03-18 13:30:00|10922.8|10920.8|10931.8|10929.8|10932.8|10930.8|10922.8|10920.8|470
1616074500000|2021-03-18 13:35:00|10932.3|10930.3|10948.8|10946.8|10948.8|10946.8|10931.8|10929.8|343
1616074800000|2021-03-18 13:40:00|10948.3|10946.3|10954.3|10952.3|10957.8|10955.8|10944.8|10942.8|250
1616075100000|2021-03-18 13:45:00|10953.8|10951.8|10949.3|10947.3|10953.8|10951.8|10944.8|10942.8|354
1616075400000|2021-03-18 13:50:00|10948.8|10946.8|10958.8|10956.8|10964.3|10962.3|10942.3|10940.3|252
1616075700000|2021-03-18 13:55:00|10959.3|10957.3|10973.8|10971.8|10975.8|10973.8|10957.8|10955.8|355
1616076000000|2021-03-18 14:00:00|10972.8|10970.8|10965.8|10963.8|10973.8|10971.8|10962.8|10960.8|641
1616076300000|2021-03-18 14:05:00|10965.3|10963.3|10965.8|10963.8|10970.8|10968.8|10957.8|10955.8|360
1616076600000|2021-03-18 14:10:00|10964.8|10962.8|10966.8|10964.8|10966.8|10964.8|10958.3|10956.3|210
1616076900000|2021-03-18 14:15:00|10966.3|10964.3|10962.8|10960.8|10967.8|10965.8|10961.3|10959.3|329
1616077200000|2021-03-18 14:20:00|10963.3|10961.3|10956.8|10954.8|10964.3|10962.3|10954.8|10952.8|185
1616077500000|2021-03-18 14:25:00|10955.3|10953.3|10959.3|10957.3|10966.8|10964.8|10954.8|10952.8|569
1616077800000|2021-03-18 14:30:00|10958.8|10956.8|10957.8|10955.8|10961.8|10959.8|10953.8|10951.8|280
1616078100000|2021-03-18 14:35:00|10956.8|10954.8|10954.3|10952.3|10963.3|10961.3|10952.3|10950.3|473
1616078400000|2021-03-18 14:40:00|10954.8|10952.8|10954.8|10952.8|10958.8|10956.8|10952.8|10950.8|120
1616078700000|2021-03-18 14:45:00|10954.3|10952.3|10948.8|10946.8|10955.8|10953.8|10948.3|10946.3|616
1616079000000|2021-03-18 14:50:00|10949.3|10947.3|10954.8|10952.8|10957.8|10955.8|10945.8|10943.8|530
1616079300000|2021-03-18 14:55:00|10955.3|10953.3|10956.3|10954.3|10959.8|10957.8|10954.8|10952.8|157
1616079600000|2021-03-18 15:00:00|10956.8|10954.8|10951.8|10949.8|10959.3|10957.3|10950.3|10948.3|268
1616079900000|2021-03-18 15:05:00|10952.3|10950.3|10962.3|10960.3|10962.3|10960.3|10950.8|10948.8|526
1616080200000|2021-03-18 15:10:00|10961.5|10959.5|10962|10960|10963.5|10961.5|10957.5|10955.5|248
1616080500000|2021-03-18 15:15:00|10961|10959|10958|10956|10964|10962|10957.5|10955.5|159
1616080800000|2021-03-18 15:20:00|10957.5|10955.5|10954|10952|10962.5|10960.5|10954|10952|1424
1616081100000|2021-03-18 15:25:00|10953.5|10951.5|10965|10963|10965|10963|10953|10951|249
1616081400000|2021-03-18 15:30:00|10964.5|10962.5|10958.5|10956.5|10966|10964|10958|10956|258
1616081700000|2021-03-18 15:35:00|10959|10957|10965|10963|10965.5|10963.5|10958|10956|258
1616082000000|2021-03-18 15:40:00|10966|10964|10967.5|10965.5|10969.5|10967.5|10963.5|10961.5|1179
1616082300000|2021-03-18 15:45:00|10968|10966|10981|10979|10982|10980|10967|10965|394
1616082600000|2021-03-18 15:50:00|10981.5|10979.5|10977|10975|10983|10981|10975|10973|471
1616082900000|2021-03-18 15:55:00|10976.5|10974.5|10974|10972|10978|10976|10972.5|10970.5|283
1616083200000|2021-03-18 16:00:00|10973.5|10971.5|10975|10973|10976|10974|10971|10969|309
1616083500000|2021-03-18 16:05:00|10975.5|10973.5|10978|10976|10978.5|10976.5|10974|10972|637
1616083800000|2021-03-18 16:10:00|10977.5|10975.5|10978.5|10976.5|10979.5|10977.5|10975|10973|623
1616084100000|2021-03-18 16:15:00|10979|10977|10979|10977|10982|10980|10978|10976|706
1616084400000|2021-03-18 16:20:00|10980|10978|10989.5|10987.5|10992|10990|10980|10978|1569
1616084700000|2021-03-18 16:25:00|10989|10987|10977|10975|10989|10987|10975|10973|1508
1616085000000|2021-03-18 16:30:00|10976.5|10974.5|10968|10966|10977|10975|10964|10962|597
1616085300000|2021-03-18 16:35:00|10966|10964|10964|10962|10966|10964|10959|10957|557
1616085600000|2021-03-18 16:40:00|10964.5|10962.5|10953|10951|10965.5|10963.5|10953|10951|1425
1616085900000|2021-03-18 16:45:00|10953.5|10951.5|10953|10951|10955.5|10953.5|10952|10950|356
1616086200000|2021-03-18 16:50:00|10953.5|10951.5|10947|10945|10953.5|10951.5|10947|10945|147
1616086500000|2021-03-18 16:55:00|10947.5|10945.5|10939|10937|10948|10946|10936.5|10934.5|184
1616086800000|2021-03-18 17:00:00|10938.5|10936.5|10945|10943|10945.5|10943.5|10938.5|10936.5|289
1616087100000|2021-03-18 17:05:00|10944.5|10942.5|10944.5|10942.5|10947.5|10945.5|10944.5|10942.5|32
1616087400000|2021-03-18 17:10:00|10944|10942|10943|10941|10944.5|10942.5|10942|10940|36
1616087700000|2021-03-18 17:15:00|10942.5|10940.5|10942.5|10940.5|10943|10941|10940.5|10938.5|214
1616088000000|2021-03-18 17:20:00|10943|10941|10943.5|10941.5|10946.5|10944.5|10943|10941|53
1616088300000|2021-03-18 17:25:00|10944|10942|10944.5|10942.5|10945.5|10943.5|10942.5|10940.5|21
1616088600000|2021-03-18 17:30:00|10944|10942|10944.5|10942.5|10945|10943|10942.5|10940.5|11
1616088900000|2021-03-18 17:35:00|10945|10943|10948|10946|10948.5|10946.5|10943.5|10941.5|22
1616089200000|2021-03-18 17:40:00|10949|10947|10950.5|10948.5|10951.5|10949.5|10948.5|10946.5|50
1616089500000|2021-03-18 17:45:00|10951|10949|10948|10946|10951|10949|10948|10946|16
1616089800000|2021-03-18 17:50:00|10948.5|10946.5|10950.5|10948.5|10950.5|10948.5|10948.5|10946.5|119
1616090100000|2021-03-18 17:55:00|10950|10948|10949.5|10947.5|10950.5|10948.5|10948.5|10946.5|23
1616090400000|2021-03-18 18:00:00|10949|10947|10948.5|10946.5|10950|10948|10948|10946|222
1616090700000|2021-03-18 18:05:00|10948|10946|10944.5|10942.5|10948|10946|10943|10941|42
1616091000000|2021-03-18 18:10:00|10945|10943|10938.5|10936.5|10945|10943|10936.5|10934.5|73
1616091300000|2021-03-18 18:15:00|10938|10936|10929|10927|10938.5|10936.5|10929|10927|80
1616091600000|2021-03-18 18:20:00|10929.5|10927.5|10928|10926|10930.5|10928.5|10928|10926|84
1616091900000|2021-03-18 18:25:00|10924|10922|10922.5|10920.5|10924.5|10922.5|10922|10920|11
1616092200000|2021-03-18 18:30:00|10923|10921|10921|10919|10924|10922|10921|10919|27
1616092500000|2021-03-18 18:35:00|10916.5|10914.5|10916|10914|10916.5|10914.5|10916|10914|50
1616092800000|2021-03-18 18:40:00|10915.5|10913.5|10906|10904|10915.5|10913.5|10905.5|10903.5|28
1616093100000|2021-03-18 18:45:00|10906.5|10904.5|10912.5|10910.5|10912.5|10910.5|10906.5|10904.5|481
1616093400000|2021-03-18 18:50:00|10913|10911|10912.5|10910.5|10915.5|10913.5|10911.5|10909.5|21
1616093700000|2021-03-18 18:55:00|10913|10911|10916|10914|10916.5|10914.5|10912.5|10910.5|360
1616094000000|2021-03-18 19:00:00|10915.5|10913.5|10912|10910|10917|10915|10911.5|10909.5|59
1616094300000|2021-03-18 19:05:00|10912.5|10910.5|10908.5|10906.5|10912.5|10910.5|10904|10902|45
1616094600000|2021-03-18 19:10:00|10908|10906|10907.5|10905.5|10910.5|10908.5|10907|10905|27
1616094900000|2021-03-18 19:15:00|10907|10905|10904|10902|10907|10905|10899.5|10897.5|35
1616095200000|2021-03-18 19:20:00|10904.5|10902.5|10897.5|10895.5|10904.5|10902.5|10897|10895|11
1616095500000|2021-03-18 19:25:00|10897|10895|10902.5|10900.5|10902.5|10900.5|10897|10895|1
1616095800000|2021-03-18 19:30:00|10901.5|10899.5|10893.5|10891.5|10903.5|10901.5|10893|10891|37
1616096100000|2021-03-18 19:35:00|10893|10891|10891.5|10889.5|10894|10892|10890.5|10888.5|34
1616096400000|2021-03-18 19:40:00|10892|10890|10881.5|10879.5|10892|10890|10881.5|10879.5|12
1616096700000|2021-03-18 19:45:00|10883|10881|10873.5|10871.5|10884.5|10882.5|10872.5|10870.5|19
1616097000000|2021-03-18 19:50:00|10874|10872|10879.5|10877.5|10880|10878|10871|10869|4
1616097300000|2021-03-18 19:55:00|10879|10877|10871|10869|10884|10882|10870|10868|12
1616097600000|2021-03-18 20:00:00|10871.5|10869.5|10879.5|10877.5|10879.5|10877.5|10871.5|10869.5|6
1616097900000|2021-03-18 20:05:00|10880|10878|10886.5|10884.5|10889.5|10887.5|10880|10878|1
1616098200000|2021-03-18 20:10:00|10887|10885|10879|10877|10887|10885|10879|10877|6
1616098500000|2021-03-18 20:15:00|10879.5|10877.5|10878|10876|10882.5|10880.5|10876.5|10874.5|23
1616098800000|2021-03-18 20:20:00|10878.5|10876.5|10872|10870|10884.5|10882.5|10871.5|10869.5|27
1616099100000|2021-03-18 20:25:00|10872.5|10870.5|10876.5|10874.5|10877.5|10875.5|10871.5|10869.5|1
1616099400000|2021-03-18 20:30:00|10878|10876|10877|10875|10881|10879|10875|10873|78
1616099700000|2021-03-18 20:35:00|10876.5|10874.5|10877|10875|10877|10875|10874.5|10872.5|1
1616100000000|2021-03-18 20:40:00|10877.5|10875.5|10880|10878|10881|10879|10877|10875|35
1616100300000|2021-03-18 20:45:00|10880.5|10878.5|10874.5|10872.5|10882|10880|10874|10872|0
1616100600000|2021-03-18 20:50:00|10876|10874|10877.5|10875.5|10881.5|10879.5|10874|10872|2
1616100900000|2021-03-18 20:55:00|10878|10876|10887|10881|10887.8|10885|10877.5|10875.5|46
1616101200000|2021-03-18 21:00:00|10888|10882|10888|10882|10888.5|10882.5|10887.6|10881.6|0
1616101500000|2021-03-18 21:05:00|10888.5|10882.5|10888.5|10882.5|10888.5|10882.5|10887.6|10881.6|0
1616101800000|2021-03-18 21:10:00|10887.8|10881.8|10888|10882|10888.3|10882.3|10887|10881|0
1616102100000|2021-03-18 21:15:00|10887.8|10881.8|10888.7|10882.7|10888.9|10882.9|10887.8|10881.8|0
1616102400000|2021-03-18 21:20:00|10888.9|10882.9|10889.3|10883.3|10889.5|10883.5|10888.9|10882.9|0
1616102700000|2021-03-18 21:25:00|10889.5|10883.5|10890.5|10884.5|10891.2|10885.2|10889.5|10883.5|0
1616103000000|2021-03-18 21:30:00|10890.3|10884.3|10891.3|10885.3|10891.3|10885.3|10890.3|10884.3|0
1616103300000|2021-03-18 21:35:00|10891.5|10885.5|10890.9|10884.9|10891.5|10885.5|10890.7|10884.7|0
1616103600000|2021-03-18 21:40:00|10890.7|10884.7|10890.7|10884.7|10891.3|10885.3|10890.5|10884.5|0
1616103900000|2021-03-18 21:45:00|10890.5|10884.5|10890.7|10884.7|10890.9|10884.9|10890.5|10884.5|0
1616104200000|2021-03-18 21:50:00|10890.9|10884.9|10890.9|10884.9|10891.8|10885.8|10890.9|10884.9|0
1616104500000|2021-03-18 21:55:00|10890.5|10884.5|10890.1|10884.1|10891.3|10885.3|10889.8|10883.8|0
1616104800000|2021-03-18 22:00:00|10890.5|10884.5|10896.3|10890.3|10897.3|10891.3|10890|10884|0
1616105100000|2021-03-18 22:05:00|10896.4|10890.4|10894.7|10888.7|10898.6|10892.6|10893|10887|0
1616105400000|2021-03-18 22:10:00|10894|10888|10896.8|10890.8|10898|10892|10894|10888|0
1616105700000|2021-03-18 22:15:00|10896.9|10890.9|10899.1|10893.1|10900.6|10894.6|10896.8|10890.8|0
1616106000000|2021-03-18 22:20:00|10899|10893|10888|10882|10899.1|10893.1|10888|10882|0
1616106300000|2021-03-18 22:25:00|10887.9|10881.9|10888.7|10882.7|10890.2|10884.2|10883.1|10877.1|0
1616106600000|2021-03-18 22:30:00|10888.8|10882.8|10889.2|10883.2|10891.5|10885.5|10888.7|10882.7|0
1616106900000|2021-03-18 22:35:00|10889.3|10883.3|10885.4|10879.4|10889.7|10883.7|10884.2|10878.2|0
1616107200000|2021-03-18 22:40:00|10885.5|10879.5|10887.5|10881.5|10887.5|10881.5|10884.2|10878.2|0
1616107500000|2021-03-18 22:45:00|10887.4|10881.4|10884.2|10878.2|10889.7|10883.7|10883.1|10877.1|0
1616107800000|2021-03-18 22:50:00|10884.4|10878.4|10883.1|10877.1|10886.9|10880.9|10882.6|10876.6|0
1616108100000|2021-03-18 22:55:00|10882.9|10876.9|10878.1|10872.1|10882.9|10876.9|10878.1|10872.1|0
1616108400000|2021-03-18 23:00:00|10878|10872|10883.1|10877.1|10883.6|10877.6|10877.6|10871.6|0
1616108700000|2021-03-18 23:05:00|10883.2|10877.2|10883.6|10877.6|10885.9|10879.9|10883.1|10877.1|0
1616109000000|2021-03-18 23:10:00|10883.7|10877.7|10881.4|10875.4|10884.6|10878.6|10877|10871|0
1616109300000|2021-03-18 23:15:00|10881.3|10875.3|10885.1|10879.1|10885.6|10879.6|10879.3|10873.3|0
1616109600000|2021-03-18 23:20:00|10884.8|10878.8|10886.3|10880.3|10886.3|10880.3|10881.3|10875.3|0
1616109900000|2021-03-18 23:25:00|10885.6|10879.6|10891.2|10885.2|10891.7|10885.7|10884.1|10878.1|0
1616110200000|2021-03-18 23:30:00|10891.3|10885.3|10889.6|10883.6|10892.9|10886.9|10888.4|10882.4|0
1616110500000|2021-03-18 23:35:00|10889.7|10883.7|10888.9|10882.9|10890.1|10884.1|10888.4|10882.4|0
1616110800000|2021-03-18 23:40:00|10889|10883|10886.6|10880.6|10892.4|10886.4|10886.3|10880.3|0
1616111100000|2021-03-18 23:45:00|10886.9|10880.9|10885.9|10879.9|10887.4|10881.4|10883.8|10877.8|0
1616111400000|2021-03-18 23:50:00|10885.8|10879.8|10886.9|10880.9|10888.4|10882.4|10884.6|10878.6|0
1616111700000|2021-03-18 23:55:00|10887.1|10881.1|10887.4|10881.4|10890.7|10884.7|10886.3|10880.3|0
1616112000000|2021-03-19 00:00:00|10887.3|10881.3|10891.7|10885.7|10892.4|10886.4|10884.1|10878.1|0
1616112300000|2021-03-19 00:05:00|10891.8|10885.8|10897.2|10891.2|10897.7|10891.7|10891.2|10885.2|0
1616112600000|2021-03-19 00:10:00|10897.3|10891.3|10896.7|10890.7|10897.7|10891.7|10894.4|10888.4|0
1616112900000|2021-03-19 00:15:00|10896.8|10890.8|10893.1|10887.1|10897.7|10891.7|10889.7|10883.7|0
1616113200000|2021-03-19 00:20:00|10893.2|10887.2|10888.7|10882.7|10893.2|10887.2|10886.3|10880.3|0
1616113500000|2021-03-19 00:25:00|10888.6|10882.6|10897.9|10891.9|10897.9|10891.9|10888.6|10882.6|0
1616113800000|2021-03-19 00:30:00|10897.1|10891.1|10897.8|10891.8|10900.3|10894.3|10895.4|10889.4|0
1616114100000|2021-03-19 00:35:00|10897.7|10891.7|10895.3|10889.3|10900|10894|10895.3|10889.3|0
1616114400000|2021-03-19 00:40:00|10895.2|10889.2|10895.6|10889.6|10897.9|10891.9|10895.2|10889.2|0
1616114700000|2021-03-19 00:45:00|10895.7|10889.7|10897.9|10891.9|10898|10892|10895.5|10889.5|0
1616115000000|2021-03-19 00:50:00|10897.8|10891.8|10900.2|10894.2|10901.4|10895.4|10897.8|10891.8|0
1616115300000|2021-03-19 00:55:00|10899.8|10893.8|10900.1|10894.1|10900.2|10894.2|10897.8|10891.8|0
1616115600000|2021-03-19 01:00:00|10900.2|10894.2|10900.2|10894.2|10902.5|10896.5|10897.6|10891.6|0
1616115900000|2021-03-19 01:05:00|10901|10895|10900.1|10894.1|10903.6|10897.6|10900|10894|0
1616116200000|2021-03-19 01:10:00|10900|10894|10897.7|10891.7|10900.2|10894.2|10895.4|10889.4|0
1616116500000|2021-03-19 01:15:00|10897.6|10891.6|10900|10894|10900.1|10894.1|10895.3|10889.3|0
1616116800000|2021-03-19 01:20:00|10900.1|10894.1|10895.1|10889.1|10900.3|10894.3|10895|10889|0
1616117100000|2021-03-19 01:25:00|10895|10889|10895.1|10889.1|10895.2|10889.2|10892.6|10886.6|0
1616117400000|2021-03-19 01:30:00|10894.3|10888.3|10900.1|10894.1|10900.2|10894.2|10892.8|10886.8|0
1616117700000|2021-03-19 01:35:00|10900|10894|10900.5|10894.5|10900.7|10894.7|10897.6|10891.6|0
1616118000000|2021-03-19 01:40:00|10900.6|10894.6|10903|10897|10903|10897|10900.5|10894.5|0
1616118300000|2021-03-19 01:45:00|10902.9|10896.9|10902.9|10896.9|10905.3|10899.3|10902.9|10896.9|0
1616118600000|2021-03-19 01:50:00|10902.8|10896.8|10902.8|10896.8|10905.1|10899.1|10902.7|10896.7|0
1616118900000|2021-03-19 01:55:00|10902.9|10896.9|10903|10897|10903|10897|10902.8|10896.8|0
1616119200000|2021-03-19 02:00:00|10902.9|10896.9|10895.6|10889.6|10903|10897|10895.5|10889.5|0
1616119500000|2021-03-19 02:05:00|10895.5|10889.5|10895.2|10889.2|10895.5|10889.5|10895.2|10889.2|0
1616119800000|2021-03-19 02:10:00|10895.1|10889.1|10895.4|10889.4|10895.4|10889.4|10892.9|10886.9|0
1616120100000|2021-03-19 02:15:00|10894.6|10888.6|10890.6|10884.6|10895.4|10889.4|10890.6|10884.6|0
1616120400000|2021-03-19 02:20:00|10890.7|10884.7|10890|10884|10890.7|10884.7|10887.6|10881.6|0
1616120700000|2021-03-19 02:25:00|10890.1|10884.1|10892.6|10886.6|10892.6|10886.6|10890|10884|0
1616121000000|2021-03-19 02:30:00|10892.7|10886.7|10892.6|10886.6|10892.7|10886.7|10890.1|10884.1|0
1616121300000|2021-03-19 02:35:00|10892.7|10886.7|10894.9|10888.9|10895|10889|10892.5|10886.5|0
1616121600000|2021-03-19 02:40:00|10894.8|10888.8|10889.7|10883.7|10894.8|10888.8|10889.7|10883.7|0
1616121900000|2021-03-19 02:45:00|10889.8|10883.8|10892.4|10886.4|10892.5|10886.5|10889.7|10883.7|0
1616122200000|2021-03-19 02:50:00|10892.6|10886.6|10892.3|10886.3|10894.9|10888.9|10892.1|10886.1|0
1616122500000|2021-03-19 02:55:00|10892.4|10886.4|10892.1|10886.1|10892.4|10886.4|10892.1|10886.1|0
1616122800000|2021-03-19 03:00:00|10891.4|10885.4|10892.4|10886.4|10892.4|10886.4|10889.9|10883.9|0
1616123100000|2021-03-19 03:05:00|10892.5|10886.5|10890|10884|10892.5|10886.5|10889.9|10883.9|0
1616123400000|2021-03-19 03:10:00|10890.1|10884.1|10889.8|10883.8|10892.3|10886.3|10889.7|10883.7|0
1616123700000|2021-03-19 03:15:00|10889.7|10883.7|10892.3|10886.3|10892.3|10886.3|10889.7|10883.7|0
1616124000000|2021-03-19 03:20:00|10892.4|10886.4|10895|10889|10895|10889|10892.3|10886.3|0
1616124300000|2021-03-19 03:25:00|10894.9|10888.9|10895.1|10889.1|10897.4|10891.4|10894.9|10888.9|0
1616124600000|2021-03-19 03:30:00|10895.2|10889.2|10892.8|10886.8|10895.3|10889.3|10892.7|10886.7|0
1616124900000|2021-03-19 03:35:00|10892.9|10886.9|10895.2|10889.2|10895.4|10889.4|10892.9|10886.9|0
1616125200000|2021-03-19 03:40:00|10895.3|10889.3|10897.9|10891.9|10904.9|10898.9|10895.3|10889.3|0
1616125500000|2021-03-19 03:45:00|10897.8|10891.8|10893.2|10887.2|10900.1|10894.1|10892.9|10886.9|0
1616125800000|2021-03-19 03:50:00|10893.1|10887.1|10883.7|10877.7|10893.2|10887.2|10883.4|10877.4|0
1616126100000|2021-03-19 03:55:00|10883.6|10877.6|10881.4|10875.4|10883.7|10877.7|10878.9|10872.9|0
1616126400000|2021-03-19 04:00:00|10881.3|10875.3|10881.4|10875.4|10883.7|10877.7|10878.9|10872.9|0
1616126700000|2021-03-19 04:05:00|10881.3|10875.3|10886|10880|10886.1|10880.1|10878.9|10872.9|0
1616127000000|2021-03-19 04:10:00|10886.1|10880.1|10888.4|10882.4|10888.4|10882.4|10883.7|10877.7|0
1616127300000|2021-03-19 04:15:00|10888.3|10882.3|10890.8|10884.8|10895.5|10889.5|10888.2|10882.2|0
1616127600000|2021-03-19 04:20:00|10891.6|10885.6|10893.2|10887.2|10893.4|10887.4|10890.8|10884.8|0
1616127900000|2021-03-19 04:25:00|10893.3|10887.3|10893.3|10887.3|10893.3|10887.3|10893.1|10887.1|0
1616128200000|2021-03-19 04:30:00|10893.7|10887.7|10893.4|10887.4|10895.8|10889.8|10893.3|10887.3|0
1616128500000|2021-03-19 04:35:00|10893.5|10887.5|10893.1|10887.1|10893.5|10887.5|10890.8|10884.8|0
1616128800000|2021-03-19 04:40:00|10893.2|10887.2|10891.1|10885.1|10893.4|10887.4|10890.8|10884.8|0
1616129100000|2021-03-19 04:45:00|10891.5|10885.5|10891|10885|10892.2|10886.2|10890.9|10884.9|0
1616129400000|2021-03-19 04:50:00|10890.9|10884.9|10893.5|10887.5|10893.5|10887.5|10890.9|10884.9|0
1616129700000|2021-03-19 04:55:00|10893.4|10887.4|10893.4|10887.4|10893.5|10887.5|10893.3|10887.3|0
1616130000000|2021-03-19 05:00:00|10893.5|10887.5|10893.5|10887.5|10896|10890|10893.4|10887.4|0
1616130300000|2021-03-19 05:05:00|10893.6|10887.6|10893.6|10887.6|10896|10890|10893.5|10887.5|0
1616130600000|2021-03-19 05:10:00|10893.5|10887.5|10891.1|10885.1|10893.7|10887.7|10888.7|10882.7|0
1616130900000|2021-03-19 05:15:00|10891|10885|10888.4|10882.4|10891.1|10885.1|10888.3|10882.3|0
1616131200000|2021-03-19 05:20:00|10888.5|10882.5|10885.8|10879.8|10888.5|10882.5|10885.6|10879.6|0
1616131500000|2021-03-19 05:25:00|10885.9|10879.9|10885.8|10879.8|10888.1|10882.1|10885.6|10879.6|0
1616131800000|2021-03-19 05:30:00|10885.9|10879.9|10886|10880|10886|10880|10883.2|10877.2|0
1616132100000|2021-03-19 05:35:00|10885.9|10879.9|10888|10882|10888.4|10882.4|10885.9|10879.9|0
1616132400000|2021-03-19 05:40:00|10888.1|10882.1|10885.7|10879.7|10888.2|10882.2|10883.5|10877.5|0
1616132700000|2021-03-19 05:45:00|10885.8|10879.8|10888.3|10882.3|10888.3|10882.3|10885.8|10879.8|0
1616133000000|2021-03-19 05:50:00|10888.2|10882.2|10890.6|10884.6|10890.7|10884.7|10885.9|10879.9|0
1616133300000|2021-03-19 05:55:00|10890.5|10884.5|10890.7|10884.7|10893|10887|10888.1|10882.1|0
1616133600000|2021-03-19 06:00:00|10890.6|10884.6|10882.8|10876.8|10890.6|10884.6|10882.7|10876.7|0
1616133900000|2021-03-19 06:05:00|10882.7|10876.7|10880.3|10874.3|10882.8|10876.8|10880.1|10874.1|0
1616134200000|2021-03-19 06:10:00|10880.4|10874.4|10870.5|10864.5|10880.4|10874.4|10870.4|10864.4|0
1616134500000|2021-03-19 06:15:00|10870.6|10864.6|10870.7|10864.7|10873|10867|10868.3|10862.3|0
1616134800000|2021-03-19 06:20:00|10871.1|10865.1|10876.3|10870.3|10876.3|10870.3|10870.7|10864.7|0
1616135100000|2021-03-19 06:25:00|10876.4|10870.4|10878.7|10872.7|10878.7|10872.7|10875.1|10869.1|0
1616135400000|2021-03-19 06:30:00|10878.6|10872.6|10880.9|10874.9|10883.2|10877.2|10878.6|10872.6|0
1616135700000|2021-03-19 06:35:00|10880.8|10874.8|10880.7|10874.7|10881|10875|10880.6|10874.6|0
1616136000000|2021-03-19 06:40:00|10880.6|10874.6|10881|10875|10883|10877|10880.5|10874.5|0
1616136300000|2021-03-19 06:45:00|10880.9|10874.9|10888.4|10882.4|10888.5|10882.5|10880.9|10874.9|0
1616136600000|2021-03-19 06:50:00|10888.5|10882.5|10891|10885|10891.4|10885.4|10888.4|10882.4|0
1616136900000|2021-03-19 06:55:00|10890.9|10884.9|10890.8|10884.8|10891.2|10885.2|10890.8|10884.8|0
1616137200000|2021-03-19 07:00:00|10893.5|10891.5|10891|10889|10896.5|10894.5|10880.5|10878.5|23
1616137500000|2021-03-19 07:05:00|10891.5|10889.5|10903|10901|10904.5|10902.5|10890.5|10888.5|15
1616137800000|2021-03-19 07:10:00|10902.5|10900.5|10904.5|10902.5|10905|10903|10900.5|10898.5|16
1616138100000|2021-03-19 07:15:00|10905|10903|10906.5|10904.5|10908.5|10906.5|10903.5|10901.5|21
1616138400000|2021-03-19 07:20:00|10907|10905|10911.5|10909.5|10911.5|10909.5|10906.5|10904.5|45
1616138700000|2021-03-19 07:25:00|10911|10909|10910|10908|10913.5|10911.5|10909.5|10907.5|19
1616139000000|2021-03-19 07:30:00|10909.5|10907.5|10911|10909|10912|10910|10909|10907|43
1616139300000|2021-03-19 07:35:00|10911.5|10909.5|10904|10902|10912|10910|10904|10902|19
1616139600000|2021-03-19 07:40:00|10903.5|10901.5|10903|10901|10904.5|10902.5|10901.5|10899.5|3
1616139900000|2021-03-19 07:45:00|10903.5|10901.5|10908|10906|10908.5|10906.5|10902|10900|2
1616140200000|2021-03-19 07:50:00|10907|10905|10897|10895|10908|10906|10885.5|10883.5|76
1616140500000|2021-03-19 07:55:00|10898|10896|10906.5|10904.5|10924.5|10922.5|10895.5|10893.5|41
1616140800000|2021-03-19 08:00:00|10906|10904|10906|10904|10906|10904|10906|10904|0
1616144400000|2021-03-19 09:00:00|10921|10919|10923|10921|10923.5|10921.5|10915|10913|222
1616144700000|2021-03-19 09:05:00|10922.5|10920.5|10922.5|10920.5|10926|10924|10921.5|10919.5|134
1616145000000|2021-03-19 09:10:00|10922|10920|10932.5|10930.5|10932.5|10930.5|10922|10920|303
1616145300000|2021-03-19 09:15:00|10932|10930|10935.5|10933.5|10936|10934|10928|10926|274
1616145600000|2021-03-19 09:20:00|10936|10934|10937|10935|10940|10938|10930|10928|345
1616145900000|2021-03-19 09:25:00|10937.5|10935.5|10932.5|10930.5|10940|10938|10928|10926|227
1616146200000|2021-03-19 09:30:00|10932|10930|10938|10936|10938.5|10936.5|10929|10927|351
1616146500000|2021-03-19 09:35:00|10938.5|10936.5|10944.5|10942.5|10946|10944|10937|10935|173
1616146800000|2021-03-19 09:40:00|10944|10942|10947|10945|10949.5|10947.5|10943|10941|212
1616147100000|2021-03-19 09:45:00|10946.5|10944.5|10943|10941|10954|10952|10943|10941|251
1616147400000|2021-03-19 09:50:00|10942|10940|10953|10951|10955.5|10953.5|10942|10940|200
1616147700000|2021-03-19 09:55:00|10953.5|10951.5|10955|10953|10956.5|10954.5|10950|10948|274
1616148000000|2021-03-19 10:00:00|10954.5|10952.5|10951.5|10949.5|10960|10958|10951|10949|242
1616148300000|2021-03-19 10:05:00|10951|10949|10955.5|10953.5|10956.5|10954.5|10950|10948|135
1616148600000|2021-03-19 10:10:00|10956|10954|10940.5|10938.5|10956.5|10954.5|10938.5|10936.5|400
1616148900000|2021-03-19 10:15:00|10941.5|10939.5|10942|10940|10945|10943|10929.5|10927.5|265
1616149200000|2021-03-19 10:20:00|10942.5|10940.5|10949.5|10947.5|10952|10950|10940|10938|126
1616149500000|2021-03-19 10:25:00|10950|10948|10955.5|10953.5|10956|10954|10946|10944|172
1616149800000|2021-03-19 10:30:00|10956|10954|10956.5|10954.5|10960|10958|10954|10952|138
1616150100000|2021-03-19 10:35:00|10957|10955|10953.5|10951.5|10961|10959|10952|10950|192
1616150400000|2021-03-19 10:40:00|10954|10952|10962|10960|10963|10961|10953.5|10951.5|239
1616150700000|2021-03-19 10:45:00|10962.5|10960.5|10957|10955|10965.5|10963.5|10956|10954|284
1616151000000|2021-03-19 10:50:00|10957.5|10955.5|10967.5|10965.5|10971.5|10969.5|10957.5|10955.5|431
1616151300000|2021-03-19 10:55:00|10968|10966|10969|10967|10974|10972|10966|10964|670
1616151600000|2021-03-19 11:00:00|10968.5|10966.5|10964.5|10962.5|10970|10968|10958|10956|289
1616151900000|2021-03-19 11:05:00|10964|10962|10960.5|10958.5|10969|10967|10959|10957|106
1616152200000|2021-03-19 11:10:00|10960|10958|10958.5|10956.5|10962.5|10960.5|10955|10953|164
1616152500000|2021-03-19 11:15:00|10957.5|10955.5|10956.5|10954.5|10959|10957|10954|10952|163
1616152800000|2021-03-19 11:20:00|10956|10954|10954.5|10952.5|10959.5|10957.5|10952|10950|114
1616153100000|2021-03-19 11:25:00|10954|10952|10953.5|10951.5|10954.5|10952.5|10949|10947|118
1616153400000|2021-03-19 11:30:00|10954|10952|10958|10956|10958|10956|10951.5|10949.5|81
1616153700000|2021-03-19 11:35:00|10957.5|10955.5|10960|10958|10960.5|10958.5|10956|10954|111
1616154000000|2021-03-19 11:40:00|10960.5|10958.5|10956|10954|10961|10959|10951|10949|287
1616154300000|2021-03-19 11:45:00|10955.5|10953.5|10957|10955|10959|10957|10955|10953|100
1616154600000|2021-03-19 11:50:00|10957.5|10955.5|10959|10957|10961.5|10959.5|10956|10954|132
1616154900000|2021-03-19 11:55:00|10959.5|10957.5|10961.5|10959.5|10962|10960|10958|10956|44
1616155200000|2021-03-19 12:00:00|10962|10960|10964|10962|10964|10962|10960.5|10958.5|599
1616155500000|2021-03-19 12:05:00|10963.5|10961.5|10954|10952|10963.5|10961.5|10953|10951|299
1616155800000|2021-03-19 12:10:00|10953.5|10951.5|10951|10949|10954|10952|10950|10948|163
1616156100000|2021-03-19 12:15:00|10950.5|10948.5|10953|10951|10953|10951|10948|10946|181
1616156400000|2021-03-19 12:20:00|10954|10952|10947.5|10945.5|10954|10952|10947|10945|97
1616156700000|2021-03-19 12:25:00|10947|10945|10940|10938|10948|10946|10939|10937|424
1616157000000|2021-03-19 12:30:00|10939.5|10937.5|10947|10945|10951.5|10949.5|10939.5|10937.5|216
1616157300000|2021-03-19 12:35:00|10947.5|10945.5|10955.5|10953.5|10957|10955|10947|10945|149
1616157600000|2021-03-19 12:40:00|10955|10953|10958|10956|10958.5|10956.5|10952.5|10950.5|84
1616157900000|2021-03-19 12:45:00|10958.5|10956.5|10960.5|10958.5|10962.5|10960.5|10958|10956|92
1616158200000|2021-03-19 12:50:00|10961|10959|10960.1|10958.1|10964.1|10962.1|10958.1|10956.1|64
1616158500000|2021-03-19 12:55:00|10959.6|10957.6|10960.1|10958.1|10962.6|10960.6|10957.1|10955.1|59
1616158800000|2021-03-19 13:00:00|10955.1|10953.1|10953.6|10951.6|10958.6|10956.6|10939.1|10937.1|837
1616159100000|2021-03-19 13:05:00|10954.1|10952.1|10949.6|10947.6|10960.6|10958.6|10948.1|10946.1|243
1616159400000|2021-03-19 13:10:00|10950.1|10948.1|10947.6|10945.6|10951.1|10949.1|10944.1|10942.1|157
1616159700000|2021-03-19 13:15:00|10948.1|10946.1|10952.1|10950.1|10956.6|10954.6|10947.6|10945.6|247
1616160000000|2021-03-19 13:20:00|10952.6|10950.6|10947.1|10945.1|10952.6|10950.6|10947.1|10945.1|217
1616160300000|2021-03-19 13:25:00|10946.6|10944.6|10937.1|10935.1|10947.6|10945.6|10936.1|10934.1|345
1616160600000|2021-03-19 13:30:00|10936.6|10934.6|10937.6|10935.6|10947.6|10945.6|10934.1|10932.1|534
1616160900000|2021-03-19 13:35:00|10938.1|10936.1|10944.1|10942.1|10948.1|10946.1|10936.6|10934.6|455
1616161200000|2021-03-19 13:40:00|10943.6|10941.6|10937.1|10935.1|10944.6|10942.6|10932.6|10930.6|892
1616161500000|2021-03-19 13:45:00|10936.6|10934.6|10923.6|10921.6|10936.6|10934.6|10920.1|10918.1|512
1616161800000|2021-03-19 13:50:00|10923.1|10921.1|10927.6|10925.6|10935.6|10933.6|10922.1|10920.1|379
1616162100000|2021-03-19 13:55:00|10926.6|10924.6|10929.1|10927.1|10930.6|10928.6|10920.1|10918.1|419
1616162400000|2021-03-19 14:00:00|10928.6|10926.6|10919.6|10917.6|10930.6|10928.6|10916.1|10914.1|305
1616162700000|2021-03-19 14:05:00|10919.1|10917.1|10920.1|10918.1|10920.1|10918.1|10908.6|10906.6|450
1616163000000|2021-03-19 14:10:00|10921.1|10919.1|10927.1|10925.1|10927.1|10925.1|10919.1|10917.1|318
1616163300000|2021-03-19 14:15:00|10926.1|10924.1|10935.1|10933.1|10935.1|10933.1|10923.6|10921.6|305
1616163600000|2021-03-19 14:20:00|10936.1|10934.1|10929.1|10927.1|10936.6|10934.6|10926.6|10924.6|236
1616163900000|2021-03-19 14:25:00|10929.6|10927.6|10924.1|10922.1|10931.1|10929.1|10922.1|10920.1|283
1616164200000|2021-03-19 14:30:00|10924.6|10922.6|10916.6|10914.6|10931.1|10929.1|10913.1|10911.1|388
1616164500000|2021-03-19 14:35:00|10917.1|10915.1|10930.1|10928.1|10930.6|10928.6|10916.1|10914.1|230
1616164800000|2021-03-19 14:40:00|10930.6|10928.6|10938.1|10936.1|10939.6|10937.6|10928.6|10926.6|295
1616165100000|2021-03-19 14:45:00|10938.6|10936.6|10933.1|10931.1|10939.1|10937.1|10933.1|10931.1|188
1616165400000|2021-03-19 14:50:00|10933.6|10931.6|10940.1|10938.1|10941.6|10939.6|10933.6|10931.6|182
1616165700000|2021-03-19 14:55:00|10940.6|10938.6|10944.1|10942.1|10944.6|10942.6|10936.1|10934.1|223
1616166000000|2021-03-19 15:00:00|10944.6|10942.6|10943.1|10941.1|10948.6|10946.6|10941.6|10939.6|223
1616166300000|2021-03-19 15:05:00|10942.1|10940.1|10939.1|10937.1|10946.1|10944.1|10937.6|10935.6|192
1616166600000|2021-03-19 15:10:00|10938.4|10936.4|10933.4|10931.4|10941.4|10939.4|10930.4|10928.4|174
1616166900000|2021-03-19 15:15:00|10932.9|10930.9|10937.4|10935.4|10938.4|10936.4|10930.9|10928.9|179
1616167200000|2021-03-19 15:20:00|10936.9|10934.9|10929.4|10927.4|10937.4|10935.4|10928.4|10926.4|144
1616167500000|2021-03-19 15:25:00|10928.9|10926.9|10925.9|10923.9|10928.9|10926.9|10918.4|10916.4|255
1616167800000|2021-03-19 15:30:00|10926.4|10924.4|10930.4|10928.4|10930.4|10928.4|10923.4|10921.4|165
1616168100000|2021-03-19 15:35:00|10930.9|10928.9|10932.9|10930.9|10933.4|10931.4|10925.4|10923.4|146
1616168400000|2021-03-19 15:40:00|10932.4|10930.4|10933.4|10931.4|10934.4|10932.4|10929.9|10927.9|123
1616168700000|2021-03-19 15:45:00|10933.9|10931.9|10929.4|10927.4|10934.4|10932.4|10928.4|10926.4|177
1616169000000|2021-03-19 15:50:00|10928.9|10926.9|10934.4|10932.4|10935.9|10933.9|10928.4|10926.4|262
1616169300000|2021-03-19 15:55:00|10933.9|10931.9|10937.4|10935.4|10937.9|10935.9|10933.4|10931.4|235
1616169600000|2021-03-19 16:00:00|10936.9|10934.9|10940.4|10938.4|10942.4|10940.4|10935.9|10933.9|435
1616169900000|2021-03-19 16:05:00|10939.9|10937.9|10940.4|10938.4|10942.4|10940.4|10938.4|10936.4|274
1616170200000|2021-03-19 16:10:00|10939.9|10937.9|10938.4|10936.4|10941.9|10939.9|10937.4|10935.4|306
1616170500000|2021-03-19 16:15:00|10937.4|10935.4|10944.9|10942.9|10946.4|10944.4|10937.4|10935.4|1197
1616170800000|2021-03-19 16:20:00|10945.4|10943.4|10961.4|10959.4|10964.9|10962.9|10941.9|10939.9|1533
1616171100000|2021-03-19 16:25:00|10960.9|10958.9|10965.4|10963.4|10972.4|10970.4|10959.4|10957.4|2322
1616171400000|2021-03-19 16:30:00|10964.4|10962.4|10953.4|10951.4|10972.9|10970.9|10950.4|10948.4|1467
1616171700000|2021-03-19 16:35:00|10952.9|10950.9|10944.4|10942.4|10952.9|10950.9|10943.4|10941.4|344
1616172000000|2021-03-19 16:40:00|10944.9|10942.9|10953.9|10951.9|10954.4|10952.4|10944.4|10942.4|75
1616172300000|2021-03-19 16:45:00|10953.4|10951.4|10961.9|10959.9|10962.9|10960.9|10953.4|10951.4|238
1616172600000|2021-03-19 16:50:00|10961.4|10959.4|10963.4|10961.4|10963.4|10961.4|10958.9|10956.9|115
1616172900000|2021-03-19 16:55:00|10964.4|10962.4|10966.9|10964.9|10966.9|10964.9|10961.9|10959.9|90
1616173200000|2021-03-19 17:00:00|10966.4|10964.4|10960.9|10958.9|10966.4|10964.4|10960.9|10958.9|45
1616173500000|2021-03-19 17:05:00|10960.4|10958.4|10958.4|10956.4|10960.9|10958.9|10955.4|10953.4|94
1616173800000|2021-03-19 17:10:00|10958.9|10956.9|10959.4|10957.4|10959.4|10957.4|10951.4|10949.4|141
1616174100000|2021-03-19 17:15:00|10958.9|10956.9|10962.9|10960.9|10963.9|10961.9|10958.4|10956.4|42
1616174400000|2021-03-19 17:20:00|10962.4|10960.4|10963.9|10961.9|10963.9|10961.9|10961.9|10959.9|9
1616174700000|2021-03-19 17:25:00|10964.4|10962.4|10963.9|10961.9|10965.4|10963.4|10962.9|10960.9|10
1616175000000|2021-03-19 17:30:00|10964.4|10962.4|10961.4|10959.4|10966.9|10964.9|10960.4|10958.4|58
1616175300000|2021-03-19 17:35:00|10960.9|10958.9|10961.9|10959.9|10962.9|10960.9|10958.9|10956.9|41
1616175600000|2021-03-19 17:40:00|10962.4|10960.4|10963.9|10961.9|10965.4|10963.4|10961.9|10959.9|6
1616175900000|2021-03-19 17:45:00|10964.4|10962.4|10969.9|10967.9|10969.9|10967.9|10964.4|10962.4|14
1616176200000|2021-03-19 17:50:00|10970.4|10968.4|10970.9|10968.9|10971.9|10969.9|10969.9|10967.9|26
1616176500000|2021-03-19 17:55:00|10970.4|10968.4|10970.9|10968.9|10971.4|10969.4|10966.4|10964.4|44
1616176800000|2021-03-19 18:00:00|10971.4|10969.4|10970.9|10968.9|10974.9|10972.9|10970.4|10968.4|9
1616177100000|2021-03-19 18:05:00|10970.4|10968.4|10965.4|10963.4|10972.9|10970.9|10964.9|10962.9|22
1616177400000|2021-03-19 18:10:00|10965.9|10963.9|10967.9|10965.9|10967.9|10965.9|10963.9|10961.9|15
1616177700000|2021-03-19 18:15:00|10968.4|10966.4|10962.4|10960.4|10968.4|10966.4|10961.4|10959.4|19
1616178000000|2021-03-19 18:20:00|10962.9|10960.9|10962.4|10960.4|10963.4|10961.4|10957.4|10955.4|24
1616178300000|2021-03-19 18:25:00|10962.9|10960.9|10967.4|10965.4|10967.9|10965.9|10960.9|10958.9|2
1616178600000|2021-03-19 18:30:00|10967.9|10965.9|10966.9|10964.9|10968.4|10966.4|10965.9|10963.9|7
1616178900000|2021-03-19 18:35:00|10966.4|10964.4|10967.9|10965.9|10968.9|10966.9|10965.4|10963.4|34
1616179200000|2021-03-19 18:40:00|10968.4|10966.4|10968.4|10966.4|10969.9|10967.9|10967.4|10965.4|9
1616179500000|2021-03-19 18:45:00|10968.9|10966.9|10968.4|10966.4|10969.9|10967.9|10967.9|10965.9|0
1616179800000|2021-03-19 18:50:00|10967.9|10965.9|10965.9|10963.9|10968.9|10966.9|10965.4|10963.4|6
1616180100000|2021-03-19 18:55:00|10966.4|10964.4|10970.9|10968.9|10970.9|10968.9|10965.9|10963.9|4
1616180400000|2021-03-19 19:00:00|10970.4|10968.4|10965.9|10963.9|10970.4|10968.4|10965.9|10963.9|5
1616180700000|2021-03-19 19:05:00|10965.4|10963.4|10965.4|10963.4|10967.4|10965.4|10964.9|10962.9|4
1616181000000|2021-03-19 19:10:00|10965.9|10963.9|10964.9|10962.9|10966.4|10964.4|10964.9|10962.9|1
1616181300000|2021-03-19 19:15:00|10965.4|10963.4|10963.4|10961.4|10966.4|10964.4|10962.9|10960.9|27
1616181600000|2021-03-19 19:20:00|10963.9|10961.9|10963.4|10961.4|10963.9|10961.9|10962.4|10960.4|12
1616181900000|2021-03-19 19:25:00|10963.9|10961.9|10966.4|10964.4|10968.9|10966.9|10963.9|10961.9|29
1616182200000|2021-03-19 19:30:00|10965.9|10963.9|10973.9|10971.9|10973.9|10971.9|10964.9|10962.9|6
1616182500000|2021-03-19 19:35:00|10973.4|10971.4|10977.4|10975.4|10980.4|10978.4|10972.9|10970.9|11
1616182800000|2021-03-19 19:40:00|10977.9|10975.9|10977.4|10975.4|10978.9|10976.9|10975.9|10973.9|13
1616183100000|2021-03-19 19:45:00|10976.4|10974.4|10967.9|10965.9|10978.9|10976.9|10965.4|10963.4|71
1616183400000|2021-03-19 19:50:00|10964.9|10962.9|10968.9|10966.9|10974.4|10972.4|10964.9|10962.9|49
1616183700000|2021-03-19 19:55:00|10968.4|10966.4|10961.4|10959.4|10968.4|10966.4|10956.9|10954.9|132
1616184000000|2021-03-19 20:00:00|10960.9|10958.9|10962.4|10960.4|10962.9|10960.9|10959.9|10957.9|12
1616184300000|2021-03-19 20:05:00|10962.9|10960.9|10961.4|10959.4|10962.9|10960.9|10956.9|10954.9|49
1616184600000|2021-03-19 20:10:00|10960.9|10958.9|10959.9|10957.9|10961.9|10959.9|10959.4|10957.4|4
1616184900000|2021-03-19 20:15:00|10960.9|10958.9|10960.9|10958.9|10960.9|10958.9|10959.4|10957.4|2
1616185200000|2021-03-19 20:20:00|10960.4|10958.4|10960.4|10958.4|10960.9|10958.9|10959.4|10957.4|2
1616185500000|2021-03-19 20:25:00|10960.9|10958.9|10961.4|10959.4|10961.4|10959.4|10960.4|10958.4|1
1616185800000|2021-03-19 20:30:00|10962.4|10960.4|10965.4|10963.4|10965.4|10963.4|10962.4|10960.4|2
1616186100000|2021-03-19 20:35:00|10965.9|10963.9|10966.9|10964.9|10966.9|10964.9|10964.4|10962.4|2
1616186400000|2021-03-19 20:40:00|10966.4|10964.4|10966.4|10964.4|10966.9|10964.9|10966.4|10964.4|0
1616186700000|2021-03-19 20:45:00|10965.9|10963.9|10966.4|10964.4|10966.9|10964.9|10965.9|10963.9|3
1616187000000|2021-03-19 20:50:00|10966.9|10964.9|10965.9|10963.9|10966.9|10964.9|10965.9|10963.9|1
1616187300000|2021-03-19 20:55:00|10965.4|10963.4|10967|10961|10970.4|10968.4|10961.9|10959.9|22
1616187600000|2021-03-19 21:00:00|10966.7|10960.7|10966.7|10960.7|10966.7|10960.7|10966.7|10960.7|0
1616364000000|2021-03-21 22:00:00|10951.5|10945.5|10954.3|10948.3|10954.3|10948.3|10949.5|10943.5|0
1616364300000|2021-03-21 22:05:00|10954.8|10948.8|10959.8|10953.8|10960.8|10954.8|10954.8|10948.8|0
1616364600000|2021-03-21 22:10:00|10959.7|10953.7|10952.3|10946.3|10959.8|10953.8|10951|10945|0
1616364900000|2021-03-21 22:15:00|10952.2|10946.2|10953.7|10947.7|10955.5|10949.5|10951.5|10945.5|0
1616365200000|2021-03-21 22:20:00|10953.2|10947.2|10949.5|10943.5|10953.7|10947.7|10948.7|10942.7|0
1616365500000|2021-03-21 22:25:00|10949.6|10943.6|10954.3|10948.3|10956|10950|10949.6|10943.6|0
1616365800000|2021-03-21 22:30:00|10954.8|10948.8|10953.2|10947.2|10956|10950|10951.5|10945.5|0
1616366100000|2021-03-21 22:35:00|10953.3|10947.3|10953.7|10947.7|10955.5|10949.5|10952.7|10946.7|0
1616366400000|2021-03-21 22:40:00|10953.8|10947.8|10959.8|10953.8|10960.3|10954.3|10953.8|10947.8|0
1616366700000|2021-03-21 22:45:00|10960.3|10954.3|10960.8|10954.8|10962|10956|10960.3|10954.3|0
1616367000000|2021-03-21 22:50:00|10960.7|10954.7|10959.8|10953.8|10960.7|10954.7|10958.7|10952.7|0
1616367300000|2021-03-21 22:55:00|10960.3|10954.3|10961.5|10955.5|10961.5|10955.5|10960.3|10954.3|0
1616367600000|2021-03-21 23:00:00|10961.6|10955.6|10965.5|10959.5|10965.8|10959.8|10961|10955|0
1616367900000|2021-03-21 23:05:00|10965.6|10959.6|10963|10957|10966.3|10960.3|10962.5|10956.5|0
1616368200000|2021-03-21 23:10:00|10962.8|10956.8|10966|10960|10966.3|10960.3|10961.5|10955.5|0
1616368500000|2021-03-21 23:15:00|10965.8|10959.8|10966.3|10960.3|10966.3|10960.3|10964.8|10958.8|0
1616368800000|2021-03-21 23:20:00|10966.2|10960.2|10968.1|10962.1|10970.1|10964.1|10965.8|10959.8|0
1616369100000|2021-03-21 23:25:00|10968|10962|10970.3|10964.3|10970.3|10964.3|10967|10961|0
1616369400000|2021-03-21 23:30:00|10970.2|10964.2|10968.6|10962.6|10970.3|10964.3|10967.6|10961.6|0
1616369700000|2021-03-21 23:35:00|10968.8|10962.8|10970.8|10964.8|10971.8|10965.8|10964.8|10958.8|0
1616370000000|2021-03-21 23:40:00|10970.7|10964.7|10970.3|10964.3|10971.1|10965.1|10968.6|10962.6|0
1616370300000|2021-03-21 23:45:00|10970.2|10964.2|10964.8|10958.8|10970.3|10964.3|10964.8|10958.8|0
1616370600000|2021-03-21 23:50:00|10964.9|10958.9|10963.6|10957.6|10965.8|10959.8|10962.6|10956.6|0
1616370900000|2021-03-21 23:55:00|10963.5|10957.5|10966.6|10960.6|10967.6|10961.6|10962.6|10956.6|0
1616371200000|2021-03-22 00:00:00|10967|10961|10967.6|10961.6|10969.1|10963.1|10961.5|10955.5|0
1616371500000|2021-03-22 00:05:00|10967.5|10961.5|10963.1|10957.1|10968.1|10962.1|10962|10956|0
1616371800000|2021-03-22 00:10:00|10963|10957|10966.3|10960.3|10968.6|10962.6|10962.6|10956.6|0
1616372100000|2021-03-22 00:15:00|10966.4|10960.4|10963.3|10957.3|10966.6|10960.6|10954.5|10948.5|0
1616372400000|2021-03-22 00:20:00|10963.2|10957.2|10958.9|10952.9|10963.2|10957.2|10956.5|10950.5|0
1616372700000|2021-03-22 00:25:00|10958.8|10952.8|10955.2|10949.2|10958.9|10952.9|10951.7|10945.7|0
1616373000000|2021-03-22 00:30:00|10954.8|10948.8|10951.6|10945.6|10954.8|10948.8|10951.6|10945.6|0
1616373300000|2021-03-22 00:35:00|10951.7|10945.7|10956.5|10950.5|10956.5|10950.5|10951.5|10945.5|0
1616373600000|2021-03-22 00:40:00|10956.4|10950.4|10952.9|10946.9|10956.5|10950.5|10951.7|10945.7|0
1616373900000|2021-03-22 00:45:00|10952.5|10946.5|10952.9|10946.9|10954.2|10948.2|10951.6|10945.6|0
1616374200000|2021-03-22 00:50:00|10953.3|10947.3|10956.5|10950.5|10956.6|10950.6|10951.7|10945.7|0
1616374500000|2021-03-22 00:55:00|10956.6|10950.6|10950|10944|10956.6|10950.6|10949.4|10943.4|0
1616374800000|2021-03-22 01:00:00|10949.9|10943.9|10950.2|10944.2|10952.4|10946.4|10947.5|10941.5|0
1616375100000|2021-03-22 01:05:00|10950.1|10944.1|10951.2|10945.2|10954.7|10948.7|10950.1|10944.1|0
1616375400000|2021-03-22 01:10:00|10951.3|10945.3|10942.8|10936.8|10952.4|10946.4|10942.6|10936.6|0
1616375700000|2021-03-22 01:15:00|10942.7|10936.7|10940|10934|10945|10939|10937.7|10931.7|0
1616376000000|2021-03-22 01:20:00|10940.1|10934.1|10937.7|10931.7|10940.2|10934.2|10937.6|10931.6|0
1616376300000|2021-03-22 01:25:00|10937.6|10931.6|10942.4|10936.4|10944.6|10938.6|10937.6|10931.6|0
1616376600000|2021-03-22 01:30:00|10942.5|10936.5|10942.7|10936.7|10945|10939|10942.4|10936.4|0
1616376900000|2021-03-22 01:35:00|10942.8|10936.8|10949.9|10943.9|10950|10944|10942.8|10936.8|0
1616377200000|2021-03-22 01:40:00|10950|10944|10952.5|10946.5|10952.5|10946.5|10949.8|10943.8|0
1616377500000|2021-03-22 01:45:00|10952.4|10946.4|10962|10956|10962.1|10956.1|10952.4|10946.4|0
1616377800000|2021-03-22 01:50:00|10962.1|10956.1|10959.9|10953.9|10962.1|10956.1|10957.5|10951.5|0
1616378100000|2021-03-22 01:55:00|10960|10954|10962.6|10956.6|10967.1|10961.1|10960|10954|0
1616378400000|2021-03-22 02:00:00|10962.7|10956.7|10955.6|10949.6|10964.8|10958.8|10955.6|10949.6|0
1616378700000|2021-03-22 02:05:00|10955.7|10949.7|10955.8|10949.8|10958.1|10952.1|10955.6|10949.6|0
1616379000000|2021-03-22 02:10:00|10955.7|10949.7|10957.9|10951.9|10958.1|10952.1|10955.6|10949.6|0
1616379300000|2021-03-22 02:15:00|10958|10952|10957.8|10951.8|10960.3|10954.3|10955.5|10949.5|0
1616379600000|2021-03-22 02:20:00|10957.9|10951.9|10957.9|10951.9|10957.9|10951.9|10955.6|10949.6|0
1616379900000|2021-03-22 02:25:00|10957.8|10951.8|10955.5|10949.5|10957.9|10951.9|10955.4|10949.4|0
1616380200000|2021-03-22 02:30:00|10955.6|10949.6|10953.3|10947.3|10958|10952|10953|10947|0
1616380500000|2021-03-22 02:35:00|10953.4|10947.4|10950.9|10944.9|10955.7|10949.7|10948.8|10942.8|0
1616380800000|2021-03-22 02:40:00|10951|10945|10943.9|10937.9|10951.1|10945.1|10943.7|10937.7|0
1616381100000|2021-03-22 02:45:00|10944|10938|10946.3|10940.3|10946.3|10940.3|10943.8|10937.8|0
1616381400000|2021-03-22 02:50:00|10946.4|10940.4|10951.1|10945.1|10951.2|10945.2|10946.3|10940.3|0
1616381700000|2021-03-22 02:55:00|10950.7|10944.7|10951.3|10945.3|10953.7|10947.7|10948.8|10942.8|0
1616382000000|2021-03-22 03:00:00|10951.4|10945.4|10948.9|10942.9|10951.4|10945.4|10948.8|10942.8|0
1616382300000|2021-03-22 03:05:00|10948.8|10942.8|10953.7|10947.7|10953.7|10947.7|10946.6|10940.6|0
1616382600000|2021-03-22 03:10:00|10952.9|10946.9|10951.5|10945.5|10953.8|10947.8|10951.4|10945.4|0
1616382900000|2021-03-22 03:15:00|10951.6|10945.6|10951.5|10945.5|10953.9|10947.9|10951.5|10945.5|0
1616383200000|2021-03-22 03:20:00|10951.6|10945.6|10951.5|10945.5|10951.6|10945.6|10949.2|10943.2|0
1616383500000|2021-03-22 03:25:00|10951.6|10945.6|10951.5|10945.5|10953.9|10947.9|10951.5|10945.5|0
1616383800000|2021-03-22 03:30:00|10951.6|10945.6|10949.2|10943.2|10953.9|10947.9|10949.1|10943.1|0
1616384100000|2021-03-22 03:35:00|10949.1|10943.1|10951.5|10945.5|10951.6|10945.6|10949.1|10943.1|0
1616384400000|2021-03-22 03:40:00|10951.6|10945.6|10951.6|10945.6|10951.7|10945.7|10951.5|10945.5|0
1616384700000|2021-03-22 03:45:00|10951.5|10945.5|10949.3|10943.3|10951.6|10945.6|10949.2|10943.2|0
1616385000000|2021-03-22 03:50:00|10949.2|10943.2|10946.8|10940.8|10951.5|10945.5|10946.8|10940.8|0
1616385300000|2021-03-22 03:55:00|10946.9|10940.9|10946.9|10940.9|10949.3|10943.3|10946.8|10940.8|0
1616385600000|2021-03-22 04:00:00|10947|10941|10946.9|10940.9|10949.3|10943.3|10946.9|10940.9|0
1616385900000|2021-03-22 04:05:00|10946.8|10940.8|10947|10941|10949.1|10943.1|10946.8|10940.8|0
1616386200000|2021-03-22 04:10:00|10947.1|10941.1|10951.8|10945.8|10951.8|10945.8|10947.1|10941.1|0
1616386500000|2021-03-22 04:15:00|10951.9|10945.9|10954.5|10948.5|10954.6|10948.6|10951.9|10945.9|0
1616386800000|2021-03-22 04:20:00|10954.6|10948.6|10961.6|10955.6|10963.9|10957.9|10954.6|10948.6|0
1616387100000|2021-03-22 04:25:00|10961.5|10955.5|10961.6|10955.6|10963.8|10957.8|10959.3|10953.3|0
1616387400000|2021-03-22 04:30:00|10961.2|10955.2|10959.4|10953.4|10961.8|10955.8|10959.4|10953.4|0
1616387700000|2021-03-22 04:35:00|10960.2|10954.2|10961.5|10955.5|10961.7|10955.7|10959.2|10953.2|0
1616388000000|2021-03-22 04:40:00|10961.1|10955.1|10956.9|10950.9|10961.5|10955.5|10956.8|10950.8|0
1616388300000|2021-03-22 04:45:00|10956.8|10950.8|10957|10951|10959.2|10953.2|10956.8|10950.8|0
1616388600000|2021-03-22 04:50:00|10956.9|10950.9|10956.7|10950.7|10957|10951|10954.4|10948.4|0
1616388900000|2021-03-22 04:55:00|10956.8|10950.8|10952.3|10946.3|10956.8|10950.8|10952.2|10946.2|0
1616389200000|2021-03-22 05:00:00|10952.2|10946.2|10956.6|10950.6|10956.6|10950.6|10952.2|10946.2|0
1616389500000|2021-03-22 05:05:00|10956.7|10950.7|10954.6|10948.6|10956.9|10950.9|10954.3|10948.3|0
1616389800000|2021-03-22 05:10:00|10955.4|10949.4|10956.7|10950.7|10956.8|10950.8|10954.3|10948.3|0
1616390100000|2021-03-22 05:15:00|10956.8|10950.8|10954.3|10948.3|10956.8|10950.8|10952|10946|0
1616390400000|2021-03-22 05:20:00|10954.2|10948.2|10954.2|10948.2|10954.3|10948.3|10954|10948|0
1616390700000|2021-03-22 05:25:00|10954.1|10948.1|10954|10948|10958.8|10952.8|10954|10948|0
1616391000000|2021-03-22 05:30:00|10953.9|10947.9|10958.7|10952.7|10958.7|10952.7|10951.5|10945.5|0
1616391300000|2021-03-22 05:35:00|10958.6|10952.6|10958.9|10952.9|10961.1|10955.1|10958.6|10952.6|0
1616391600000|2021-03-22 05:40:00|10961.1|10955.1|10956.5|10950.5|10961.1|10955.1|10956.4|10950.4|0
1616391900000|2021-03-22 05:45:00|10956.6|10950.6|10959|10953|10959|10953|10956.6|10950.6|0
1616392200000|2021-03-22 05:50:00|10958.9|10952.9|10958.9|10952.9|10961.2|10955.2|10956.6|10950.6|0
1616392500000|2021-03-22 05:55:00|10959|10953|10951.7|10945.7|10959|10953|10951.6|10945.6|0
1616392800000|2021-03-22 06:00:00|10952.5|10946.5|10953.9|10947.9|10954|10948|10951.5|10945.5|0
1616393100000|2021-03-22 06:05:00|10954|10948|10950.6|10944.6|10956.4|10950.4|10950.6|10944.6|0
1616393400000|2021-03-22 06:10:00|10950.2|10944.2|10949.4|10943.4|10951.7|10945.7|10947|10941|0
1616393700000|2021-03-22 06:15:00|10949.5|10943.5|10949.5|10943.5|10949.5|10943.5|10949.2|10943.2|0
1616394000000|2021-03-22 06:20:00|10949.4|10943.4|10954.2|10948.2|10954.2|10948.2|10949.4|10943.4|0
1616394300000|2021-03-22 06:25:00|10954.3|10948.3|10956.2|10950.2|10956.2|10950.2|10951.6|10945.6|0
1616394600000|2021-03-22 06:30:00|10955.8|10949.8|10949.3|10943.3|10955.8|10949.8|10948.2|10942.2|0
1616394900000|2021-03-22 06:35:00|10949.2|10943.2|10954|10948|10954|10948|10947|10941|0
1616395200000|2021-03-22 06:40:00|10954.1|10948.1|10949.4|10943.4|10954.1|10948.1|10949.4|10943.4|0
1616395500000|2021-03-22 06:45:00|10949.3|10943.3|10947.1|10941.1|10951.6|10945.6|10947|10941|0
1616395800000|2021-03-22 06:50:00|10947.2|10941.2|10951.5|10945.5|10953.8|10947.8|10947.2|10941.2|0
1616396100000|2021-03-22 06:55:00|10951.4|10945.4|10950|10944|10951.5|10945.5|10949|10943|0
1616396400000|2021-03-22 07:00:00|10946.3|10940.3|10970.9|10968.9|10973.4|10971.4|10941.9|10935.9|223
1616396700000|2021-03-22 07:05:00|10969.9|10967.9|10968.9|10966.9|10979.4|10977.4|10966.9|10964.9|118
1616397000000|2021-03-22 07:10:00|10969.4|10967.4|10962.9|10960.9|10969.9|10967.9|10962.4|10960.4|70
1616397300000|2021-03-22 07:15:00|10962.4|10960.4|10961.9|10959.9|10967.9|10965.9|10955.9|10953.9|96
1616397600000|2021-03-22 07:20:00|10962.4|10960.4|10966.4|10964.4|10967.9|10965.9|10961.9|10959.9|38
1616397900000|2021-03-22 07:25:00|10965.9|10963.9|10969.9|10967.9|10974.9|10972.9|10965.4|10963.4|45
1616398200000|2021-03-22 07:30:00|10970.4|10968.4|10963.9|10961.9|10970.4|10968.4|10963.4|10961.4|25
1616398500000|2021-03-22 07:35:00|10964.4|10962.4|10960.4|10958.4|10965.9|10963.9|10958.4|10956.4|20
1616398800000|2021-03-22 07:40:00|10958.9|10956.9|10956.9|10954.9|10962.9|10960.9|10956.4|10954.4|34
1616399100000|2021-03-22 07:45:00|10957.4|10955.4|10952.9|10950.9|10959.4|10957.4|10949.9|10947.9|40
1616399400000|2021-03-22 07:50:00|10952.4|10950.4|10953.9|10951.9|10956.4|10954.4|10949.9|10947.9|39
1616399700000|2021-03-22 07:55:00|10953.4|10951.4|10950.4|10948.4|10955.9|10953.9|10948.4|10946.4|48
1616400000000|2021-03-22 08:00:00|10951.9|10949.9|10948.9|10946.9|10958.4|10956.4|10927.9|10925.9|1549
1616400300000|2021-03-22 08:05:00|10948.4|10946.4|10965.9|10963.9|10968.4|10966.4|10948.4|10946.4|847
1616400600000|2021-03-22 08:10:00|10965.4|10963.4|10975.4|10973.4|10987.9|10985.9|10962.9|10960.9|585
1616400900000|2021-03-22 08:15:00|10974.9|10972.9|10979.4|10977.4|10993.4|10991.4|10973.4|10971.4|496
1616401200000|2021-03-22 08:20:00|10978.9|10976.9|10978.4|10976.4|10983.4|10981.4|10973.4|10971.4|372
1616401500000|2021-03-22 08:25:00|10977.9|10975.9|10963.9|10961.9|10979.4|10977.4|10959.9|10957.9|427
1616401800000|2021-03-22 08:30:00|10962.9|10960.9|10964.9|10962.9|10970.4|10968.4|10957.9|10955.9|450
1616402100000|2021-03-22 08:35:00|10965.4|10963.4|10965.9|10963.9|10968.4|10966.4|10958.4|10956.4|232
1616402400000|2021-03-22 08:40:00|10966.1|10964.1|10966.1|10964.1|10973.1|10971.1|10961.1|10959.1|334
1616402700000|2021-03-22 08:45:00|10966.6|10964.6|10969.1|10967.1|10975.1|10973.1|10966.1|10964.1|289
1616403000000|2021-03-22 08:50:00|10968.6|10966.6|10965.1|10963.1|10970.1|10968.1|10961.6|10959.6|228
1616403300000|2021-03-22 08:55:00|10964.6|10962.6|10964.1|10962.1|10969.1|10967.1|10958.6|10956.6|302
1616403600000|2021-03-22 09:00:00|10963.6|10961.6|10967.1|10965.1|10974.1|10972.1|10962.6|10960.6|211
1616403900000|2021-03-22 09:05:00|10967.6|10965.6|10965.1|10963.1|10968.6|10966.6|10964.1|10962.1|158
1616404200000|2021-03-22 09:10:00|10965.6|10963.6|10950.1|10948.1|10967.1|10965.1|10947.6|10945.6|252
1616404500000|2021-03-22 09:15:00|10949.6|10947.6|10953.1|10951.1|10956.6|10954.6|10948.6|10946.6|145
1616404800000|2021-03-22 09:20:00|10952.6|10950.6|10959.1|10957.1|10959.6|10957.6|10947.1|10945.1|123
1616405100000|2021-03-22 09:25:00|10959.6|10957.6|10964.1|10962.1|10965.6|10963.6|10954.6|10952.6|77
1616405400000|2021-03-22 09:30:00|10963.6|10961.6|10957.1|10955.1|10963.6|10961.6|10951.6|10949.6|155
1616405700000|2021-03-22 09:35:00|10957.6|10955.6|10953.1|10951.1|10960.6|10958.6|10952.6|10950.6|164
1616406000000|2021-03-22 09:40:00|10953.6|10951.6|10958.1|10956.1|10958.6|10956.6|10950.6|10948.6|119
1616406300000|2021-03-22 09:45:00|10958.6|10956.6|10960.6|10958.6|10966.6|10964.6|10957.6|10955.6|122
1616406600000|2021-03-22 09:50:00|10961.1|10959.1|10953.6|10951.6|10965.1|10963.1|10952.6|10950.6|115
1616406900000|2021-03-22 09:55:00|10953.1|10951.1|10959.1|10957.1|10961.6|10959.6|10951.6|10949.6|129
1616407200000|2021-03-22 10:00:00|10958.6|10956.6|10956.6|10954.6|10960.1|10958.1|10954.1|10952.1|116
1616407500000|2021-03-22 10:05:00|10957.1|10955.1|10957.1|10955.1|10958.6|10956.6|10950.1|10948.1|150
1616407800000|2021-03-22 10:10:00|10957.6|10955.6|10957.1|10955.1|10961.1|10959.1|10955.6|10953.6|148
1616408100000|2021-03-22 10:15:00|10957.6|10955.6|10957.6|10955.6|10961.6|10959.6|10956.6|10954.6|136
1616408400000|2021-03-22 10:20:00|10957.1|10955.1|10956.6|10954.6|10958.6|10956.6|10955.1|10953.1|123
1616408700000|2021-03-22 10:25:00|10956.1|10954.1|10956.1|10954.1|10957.6|10955.6|10955.1|10953.1|58
1616409000000|2021-03-22 10:30:00|10955.6|10953.6|10956.6|10954.6|10958.6|10956.6|10953.6|10951.6|148
1616409300000|2021-03-22 10:35:00|10957.1|10955.1|10955.1|10953.1|10959.1|10957.1|10954.6|10952.6|121
1616409600000|2021-03-22 10:40:00|10955.6|10953.6|10960.1|10958.1|10960.6|10958.6|10954.6|10952.6|166
1616409900000|2021-03-22 10:45:00|10960.6|10958.6|10960.1|10958.1|10963.1|10961.1|10959.1|10957.1|141
1616410200000|2021-03-22 10:50:00|10959.6|10957.6|10961.6|10959.6|10963.1|10961.1|10958.6|10956.6|70
1616410500000|2021-03-22 10:55:00|10962.1|10960.1|10965.1|10963.1|10967.6|10965.6|10962.1|10960.1|92
1616410800000|2021-03-22 11:00:00|10965.6|10963.6|10970.1|10968.1|10970.1|10968.1|10961.1|10959.1|137
1616411100000|2021-03-22 11:05:00|10970.6|10968.6|10973.1|10971.1|10973.6|10971.6|10969.6|10967.6|69
1616411400000|2021-03-22 11:10:00|10973.6|10971.6|10973.6|10971.6|10974.6|10972.6|10970.6|10968.6|91
1616411700000|2021-03-22 11:15:00|10974.1|10972.1|10975.1|10973.1|10976.6|10974.6|10973.1|10971.1|74
1616412000000|2021-03-22 11:20:00|10974.6|10972.6|10978.1|10976.1|10979.6|10977.6|10974.1|10972.1|139
1616412300000|2021-03-22 11:25:00|10977.6|10975.6|10984.6|10982.6|10984.6|10982.6|10975.1|10973.1|246
1616412600000|2021-03-22 11:30:00|10985.1|10983.1|10983.6|10981.6|10985.6|10983.6|10983.1|10981.1|102
1616412900000|2021-03-22 11:35:00|10983.1|10981.1|10986.6|10984.6|10987.1|10985.1|10983.1|10981.1|72
1616413200000|2021-03-22 11:40:00|10987.1|10985.1|10985.6|10983.6|10987.1|10985.1|10983.1|10981.1|78
1616413500000|2021-03-22 11:45:00|10986.1|10984.1|10991.1|10989.1|10991.6|10989.6|10985.6|10983.6|80
1616413800000|2021-03-22 11:50:00|10991.6|10989.6|10989.1|10987.1|10992.6|10990.6|10986.6|10984.6|79
1616414100000|2021-03-22 11:55:00|10989.6|10987.6|10984.1|10982.1|10989.6|10987.6|10981.1|10979.1|91
1616414400000|2021-03-22 12:00:00|10983.6|10981.6|10974.6|10972.6|10984.6|10982.6|10972.6|10970.6|79
1616414700000|2021-03-22 12:05:00|10975.6|10973.6|10969.6|10967.6|10976.1|10974.1|10969.1|10967.1|221
1616415000000|2021-03-22 12:10:00|10969.1|10967.1|10970.1|10968.1|10972.1|10970.1|10966.6|10964.6|133
1616415300000|2021-03-22 12:15:00|10969.6|10967.6|10970.6|10968.6|10974.1|10972.1|10968.1|10966.1|107
1616415600000|2021-03-22 12:20:00|10971.1|10969.1|10977.6|10975.6|10977.6|10975.6|10971.1|10969.1|95
1616415900000|2021-03-22 12:25:00|10977.1|10975.1|10980.1|10978.1|10981.1|10979.1|10976.1|10974.1|70
1616416200000|2021-03-22 12:30:00|10980.6|10978.6|10980.6|10978.6|10983.6|10981.6|10979.1|10977.1|57
1616416500000|2021-03-22 12:35:00|10981.1|10979.1|10975.6|10973.6|10983.1|10981.1|10975.1|10973.1|67
1616416800000|2021-03-22 12:40:00|10974.8|10972.8|10969.8|10967.8|10974.8|10972.8|10968.3|10966.3|86
1616417100000|2021-03-22 12:45:00|10970.3|10968.3|10969.8|10967.8|10974.8|10972.8|10968.8|10966.8|75
1616417400000|2021-03-22 12:50:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10964.8|10962.8|83
1616417700000|2021-03-22 12:55:00|10970.8|10968.8|10972.3|10970.3|10972.8|10970.8|10969.3|10967.3|569
1616418000000|2021-03-22 13:00:00|10972.8|10970.8|10972.3|10970.3|10975.8|10973.8|10971.8|10969.8|82
1616418300000|2021-03-22 13:05:00|10972.8|10970.8|10969.8|10967.8|10972.8|10970.8|10966.3|10964.3|157
1616418600000|2021-03-22 13:10:00|10970.3|10968.3|10970.8|10968.8|10976.3|10974.3|10969.8|10967.8|187
1616418900000|2021-03-22 13:15:00|10970.3|10968.3|10974.8|10972.8|10974.8|10972.8|10969.8|10967.8|284
1616419200000|2021-03-22 13:20:00|10974.3|10972.3|10970.3|10968.3|10974.3|10972.3|10968.3|10966.3|137
1616419500000|2021-03-22 13:25:00|10970.8|10968.8|10970.3|10968.3|10973.3|10971.3|10968.8|10966.8|66
1616419800000|2021-03-22 13:30:00|10970.8|10968.8|10968.8|10966.8|10972.8|10970.8|10963.8|10961.8|249
1616420100000|2021-03-22 13:35:00|10969.3|10967.3|10979.8|10977.8|10980.3|10978.3|10966.3|10964.3|654
1616420400000|2021-03-22 13:40:00|10980.8|10978.8|10979.3|10977.3|10983.8|10981.8|10977.3|10975.3|186
1616420700000|2021-03-22 13:45:00|10979.8|10977.8|10990.8|10988.8|10991.3|10989.3|10976.8|10974.8|198
1616421000000|2021-03-22 13:50:00|10989.8|10987.8|11001.8|10999.8|11002.8|11000.8|10989.8|10987.8|273
1616421300000|2021-03-22 13:55:00|11002.8|11000.8|11007.3|11005.3|11008.8|11006.8|11002.3|11000.3|251
1616421600000|2021-03-22 14:00:00|11007.8|11005.8|11008.8|11006.8|11010.8|11008.8|10998.8|10996.8|445
1616421900000|2021-03-22 14:05:00|11009.3|11007.3|11014.8|11012.8|11017.3|11015.3|11005.8|11003.8|419
1616422200000|2021-03-22 14:10:00|11015.8|11013.8|11021.8|11019.8|11024.3|11022.3|11010.8|11008.8|253
1616422500000|2021-03-22 14:15:00|11022.3|11020.3|11023.3|11021.3|11027.3|11025.3|11017.3|11015.3|174
1616422800000|2021-03-22 14:20:00|11022.8|11020.8|11023.8|11021.8|11024.8|11022.8|11017.3|11015.3|163
1616423100000|2021-03-22 14:25:00|11024.3|11022.3|11028.3|11026.3|11028.8|11026.8|11022.8|11020.8|194
1616423400000|2021-03-22 14:30:00|11028.8|11026.8|11037.8|11035.8|11039.8|11037.8|11027.3|11025.3|315
1616423700000|2021-03-22 14:35:00|11036.8|11034.8|11036.8|11034.8|11036.8|11034.8|11031.8|11029.8|1053
1616424000000|2021-03-22 14:40:00|11036.3|11034.3|11043.3|11041.3|11044.3|11042.3|11031.8|11029.8|178
1616424300000|2021-03-22 14:45:00|11043.8|11041.8|11039.8|11037.8|11046.8|11044.8|11038.8|11036.8|373
1616424600000|2021-03-22 14:50:00|11040.3|11038.3|11040.3|11038.3|11044.3|11042.3|11037.8|11035.8|404
1616424900000|2021-03-22 14:55:00|11039.8|11037.8|11037.3|11035.3|11041.8|11039.8|11034.3|11032.3|396
1616425200000|2021-03-22 15:00:00|11036.8|11034.8|11038.8|11036.8|11040.3|11038.3|11035.3|11033.3|439
1616425500000|2021-03-22 15:05:00|11039.3|11037.3|11036.8|11034.8|11039.3|11037.3|11031.8|11029.8|271
1616425800000|2021-03-22 15:10:00|11035.9|11033.9|11020.4|11018.4|11036.9|11034.9|11018.9|11016.9|329
1616426100000|2021-03-22 15:15:00|11020.9|11018.9|11024.9|11022.9|11029.9|11027.9|11019.9|11017.9|346
1616426400000|2021-03-22 15:20:00|11025.4|11023.4|11035.4|11033.4|11036.9|11034.9|11024.9|11022.9|253
1616426700000|2021-03-22 15:25:00|11034.9|11032.9|11028.4|11026.4|11037.9|11035.9|11024.4|11022.4|325
1616427000000|2021-03-22 15:30:00|11028.9|11026.9|11027.9|11025.9|11032.4|11030.4|11026.9|11024.9|197
1616427300000|2021-03-22 15:35:00|11027.4|11025.4|11025.4|11023.4|11029.9|11027.9|11023.9|11021.9|160
1616427600000|2021-03-22 15:40:00|11024.9|11022.9|11032.4|11030.4|11033.4|11031.4|11023.9|11021.9|157
1616427900000|2021-03-22 15:45:00|11032.9|11030.9|11034.9|11032.9|11035.9|11033.9|11029.9|11027.9|200
1616428200000|2021-03-22 15:50:00|11035.4|11033.4|11035.9|11033.9|11035.9|11033.9|11031.9|11029.9|121
1616428500000|2021-03-22 15:55:00|11036.4|11034.4|11038.9|11036.9|11039.4|11037.4|11034.9|11032.9|168
1616428800000|2021-03-22 16:00:00|11039.4|11037.4|11034.9|11032.9|11041.4|11039.4|11032.9|11030.9|187
1616429100000|2021-03-22 16:05:00|11035.4|11033.4|11031.4|11029.4|11035.9|11033.9|11030.4|11028.4|201
1616429400000|2021-03-22 16:10:00|11030.9|11028.9|11042.9|11040.9|11042.9|11040.9|11030.9|11028.9|304
1616429700000|2021-03-22 16:15:00|11042.4|11040.4|11038.9|11036.9|11042.4|11040.4|11035.9|11033.9|603
1616430000000|2021-03-22 16:20:00|11039.4|11037.4|11041.9|11039.9|11045.9|11043.9|11039.4|11037.4|425
1616430300000|2021-03-22 16:25:00|11041.4|11039.4|11049.9|11047.9|11051.4|11049.4|11040.9|11038.9|1235
1616430600000|2021-03-22 16:30:00|11048.9|11046.9|11047.4|11045.4|11051.9|11049.9|11045.9|11043.9|457
1616430900000|2021-03-22 16:35:00|11047.9|11045.9|11054.9|11052.9|11055.9|11053.9|11045.9|11043.9|187
1616431200000|2021-03-22 16:40:00|11054.4|11052.4|11054.9|11052.9|11054.9|11052.9|11049.9|11047.9|183
1616431500000|2021-03-22 16:45:00|11054.4|11052.4|11057.4|11055.4|11059.9|11057.9|11054.4|11052.4|35
1616431800000|2021-03-22 16:50:00|11057.9|11055.9|11053.9|11051.9|11057.9|11055.9|11052.9|11050.9|36
1616432100000|2021-03-22 16:55:00|11053.4|11051.4|11050.4|11048.4|11053.4|11051.4|11047.4|11045.4|166
1616432400000|2021-03-22 17:00:00|11050.9|11048.9|11044.9|11042.9|11050.9|11048.9|11044.9|11042.9|613
1616432700000|2021-03-22 17:05:00|11045.4|11043.4|11041.4|11039.4|11046.4|11044.4|11039.4|11037.4|64
1616433000000|2021-03-22 17:10:00|11041.9|11039.9|11041.4|11039.4|11042.9|11040.9|11038.9|11036.9|30
1616433300000|2021-03-22 17:15:00|11041.9|11039.9|11041.9|11039.9|11042.9|11040.9|11040.9|11038.9|35
1616433600000|2021-03-22 17:20:00|11042.4|11040.4|11044.9|11042.9|11044.9|11042.9|11041.9|11039.9|38
1616433900000|2021-03-22 17:25:00|11044.4|11042.4|11045.4|11043.4|11046.4|11044.4|11041.4|11039.4|20
1616434200000|2021-03-22 17:30:00|11045.9|11043.9|11043.9|11041.9|11046.9|11044.9|11043.4|11041.4|33
1616434500000|2021-03-22 17:35:00|11042.9|11040.9|11042.9|11040.9|11043.9|11041.9|11042.4|11040.4|14
1616434800000|2021-03-22 17:40:00|11042.4|11040.4|11042.9|11040.9|11044.9|11042.9|11042.4|11040.4|10
1616435100000|2021-03-22 17:45:00|11043.4|11041.4|11043.9|11041.9|11044.4|11042.4|11041.9|11039.9|3
1616435400000|2021-03-22 17:50:00|11044.4|11042.4|11044.9|11042.9|11044.9|11042.9|11043.4|11041.4|7
1616435700000|2021-03-22 17:55:00|11045.4|11043.4|11044.4|11042.4|11045.4|11043.4|11043.4|11041.4|16
1616436000000|2021-03-22 18:00:00|11044.9|11042.9|11043.9|11041.9|11045.4|11043.4|11043.4|11041.4|9
1616436300000|2021-03-22 18:05:00|11044.4|11042.4|11047.4|11045.4|11047.4|11045.4|11043.9|11041.9|4
1616436600000|2021-03-22 18:10:00|11046.9|11044.9|11045.9|11043.9|11047.4|11045.4|11045.9|11043.9|5
1616436900000|2021-03-22 18:15:00|11046.9|11044.9|11047.9|11045.9|11047.9|11045.9|11046.9|11044.9|9
1616437200000|2021-03-22 18:20:00|11047.4|11045.4|11047.4|11045.4|11047.9|11045.9|11046.9|11044.9|5
1616437500000|2021-03-22 18:25:00|11046.4|11044.4|11042.4|11040.4|11046.9|11044.9|11041.4|11039.4|41
1616437800000|2021-03-22 18:30:00|11042.9|11040.9|11047.4|11045.4|11048.9|11046.9|11042.9|11040.9|11
1616438100000|2021-03-22 18:35:00|11046.9|11044.9|11048.9|11046.9|11049.9|11047.9|11045.9|11043.9|11
1616438400000|2021-03-22 18:40:00|11048.4|11046.4|11047.4|11045.4|11049.9|11047.9|11047.4|11045.4|34
1616438700000|2021-03-22 18:45:00|11046.9|11044.9|11045.4|11043.4|11049.4|11047.4|11044.9|11042.9|41
1616439000000|2021-03-22 18:50:00|11044.9|11042.9|11044.4|11042.4|11046.9|11044.9|11042.9|11040.9|13
1616439300000|2021-03-22 18:55:00|11043.9|11041.9|11044.4|11042.4|11046.9|11044.9|11043.9|11041.9|3
1616439600000|2021-03-22 19:00:00|11044.9|11042.9|11047.4|11045.4|11048.4|11046.4|11044.4|11042.4|14
1616439900000|2021-03-22 19:05:00|11047.9|11045.9|11047.4|11045.4|11048.4|11046.4|11046.9|11044.9|4
1616440200000|2021-03-22 19:10:00|11046.9|11044.9|11044.9|11042.9|11047.4|11045.4|11044.9|11042.9|7
1616440500000|2021-03-22 19:15:00|11045.4|11043.4|11043.9|11041.9|11047.9|11045.9|11043.9|11041.9|16
1616440800000|2021-03-22 19:20:00|11044.4|11042.4|11042.4|11040.4|11046.9|11044.9|11042.4|11040.4|13
1616441100000|2021-03-22 19:25:00|11042.9|11040.9|11043.4|11041.4|11044.4|11042.4|11040.9|11038.9|15
1616441400000|2021-03-22 19:30:00|11043.9|11041.9|11039.4|11037.4|11047.9|11045.9|11038.9|11036.9|16
1616441700000|2021-03-22 19:35:00|11037.9|11035.9|11040.4|11038.4|11040.4|11038.4|11037.4|11035.4|11
1616442000000|2021-03-22 19:40:00|11039.9|11037.9|11037.4|11035.4|11040.9|11038.9|11036.9|11034.9|21
1616442300000|2021-03-22 19:45:00|11036.9|11034.9|11032.9|11030.9|11038.9|11036.9|11030.9|11028.9|36
1616442600000|2021-03-22 19:50:00|11032.4|11030.4|11037.4|11035.4|11038.9|11036.9|11031.9|11029.9|16
1616442900000|2021-03-22 19:55:00|11036.9|11034.9|11037.4|11035.4|11038.9|11036.9|11031.9|11029.9|46
1616443200000|2021-03-22 20:00:00|11036.4|11034.4|11035.9|11033.9|11041.9|11039.9|11035.9|11033.9|20
1616443500000|2021-03-22 20:05:00|11036.4|11034.4|11036.9|11034.9|11037.4|11035.4|11033.4|11031.4|26
1616443800000|2021-03-22 20:10:00|11035.4|11033.4|11035.9|11033.9|11035.9|11033.9|11034.4|11032.4|12
1616444100000|2021-03-22 20:15:00|11033.4|11031.4|11031.9|11029.9|11033.4|11031.4|11029.9|11027.9|19
1616444400000|2021-03-22 20:20:00|11031.4|11029.4|11032.4|11030.4|11032.4|11030.4|11031.4|11029.4|0
1616444700000|2021-03-22 20:25:00|11031.9|11029.9|11032.4|11030.4|11032.4|11030.4|11031.9|11029.9|0
1616445000000|2021-03-22 20:30:00|11031.9|11029.9|11032.9|11030.9|11032.9|11030.9|11031.9|11029.9|0
1616445300000|2021-03-22 20:35:00|11032.4|11030.4|11033.4|11031.4|11033.4|11031.4|11032.4|11030.4|0
1616445600000|2021-03-22 20:40:00|11032.9|11030.9|11034.4|11032.4|11036.4|11034.4|11029.9|11027.9|18
1616445900000|2021-03-22 20:45:00|11034.9|11032.9|11033.9|11031.9|11034.9|11032.9|11033.9|11031.9|0
1616446200000|2021-03-22 20:50:00|11034.4|11032.4|11038.4|11036.4|11038.4|11036.4|11033.9|11031.9|2
1616446500000|2021-03-22 20:55:00|11038.9|11036.9|11030.7|11024.7|11041.9|11039.9|11030.6|11024.6|20
1616446800000|2021-03-22 21:00:00|11033.1|11027.1|11032.7|11026.7|11033.5|11027.5|11032.2|11026.2|0
1616447100000|2021-03-22 21:05:00|11032.4|11026.4|11031.6|11025.6|11032.4|11026.4|11031.2|11025.2|0
1616447400000|2021-03-22 21:10:00|11031.8|11025.8|11031.7|11025.7|11032.2|11026.2|11031.6|11025.6|0
1616447700000|2021-03-22 21:15:00|11032|11026|11032.4|11026.4|11032.4|11026.4|11032|11026|0
1616448000000|2021-03-22 21:20:00|11032.6|11026.6|11032.4|11026.4|11032.6|11026.6|11032|11026|0
1616448300000|2021-03-22 21:25:00|11032|11026|11032.6|11026.6|11032.6|11026.6|11032|11026|0
1616448600000|2021-03-22 21:30:00|11032.4|11026.4|11032.2|11026.2|11032.4|11026.4|11032.2|11026.2|0
1616448900000|2021-03-22 21:35:00|11032.4|11026.4|11032.2|11026.2|11032.4|11026.4|11032.2|11026.2|0
1616449200000|2021-03-22 21:40:00|11032|11026|11031.3|11025.3|11032|11026|11031.3|11025.3|0
1616449500000|2021-03-22 21:45:00|11031.1|11025.1|11031.7|11025.7|11031.7|11025.7|11031.1|11025.1|0
1616449800000|2021-03-22 21:50:00|11032|11026|11031.7|11025.7|11032|11026|11031.3|11025.3|0
1616450100000|2021-03-22 21:55:00|11032|11026|11032.5|11026.5|11032.9|11026.9|11031.5|11025.5|0
1616450400000|2021-03-22 22:00:00|11032.7|11026.7|11036.3|11030.3|11038.3|11032.3|11032.7|11026.7|0
1616450700000|2021-03-22 22:05:00|11036.2|11030.2|11034.5|11028.5|11036.3|11030.3|11033|11027|0
1616451000000|2021-03-22 22:10:00|11034.6|11028.6|11036|11030|11036|11030|11034.2|11028.2|0
1616451300000|2021-03-22 22:15:00|11035.7|11029.7|11037.3|11031.3|11037.8|11031.8|11035.7|11029.7|0
1616451600000|2021-03-22 22:20:00|11037.5|11031.5|11037.8|11031.8|11039|11033|11037.3|11031.3|0
1616451900000|2021-03-22 22:25:00|11037.9|11031.9|11035.7|11029.7|11038.3|11032.3|11035.7|11029.7|0
1616452200000|2021-03-22 22:30:00|11035.3|11029.3|11036.8|11030.8|11037.3|11031.3|11035|11029|0
1616452500000|2021-03-22 22:35:00|11037.3|11031.3|11031.7|11025.7|11037.8|11031.8|11030.7|11024.7|0
1616452800000|2021-03-22 22:40:00|11031.5|11025.5|11032.5|11026.5|11033|11027|11029.7|11023.7|0
1616453100000|2021-03-22 22:45:00|11033|11027|11032.5|11026.5|11033.7|11027.7|11031.7|11025.7|0
1616453400000|2021-03-22 22:50:00|11033|11027|11033.5|11027.5|11035.7|11029.7|11032.2|11026.2|0
1616453700000|2021-03-22 22:55:00|11033.4|11027.4|11034|11028|11034|11028|11033|11027|0
1616454000000|2021-03-22 23:00:00|11033.8|11027.8|11034.5|11028.5|11035|11029|11031.7|11025.7|0
1616454300000|2021-03-22 23:05:00|11034.2|11028.2|11033|11027|11034.8|11028.8|11033|11027|0
1616454600000|2021-03-22 23:10:00|11032.9|11026.9|11033.5|11027.5|11033.5|11027.5|11032.5|11026.5|0
1616454900000|2021-03-22 23:15:00|11033.4|11027.4|11037.4|11031.4|11037.4|11031.4|11032.5|11026.5|0
1616455200000|2021-03-22 23:20:00|11037.8|11031.8|11035|11029|11037.8|11031.8|11035|11029|0
1616455500000|2021-03-22 23:25:00|11034.9|11028.9|11035|11029|11035.7|11029.7|11034|11028|0
1616455800000|2021-03-22 23:30:00|11035.1|11029.1|11035.7|11029.7|11037.8|11031.8|11034.5|11028.5|0
1616456100000|2021-03-22 23:35:00|11035.9|11029.9|11038.3|11032.3|11039.5|11033.5|11035.9|11029.9|0
1616456400000|2021-03-22 23:40:00|11038.6|11032.6|11039|11033|11039|11033|11037.3|11031.3|0
1616456700000|2021-03-22 23:45:00|11039.1|11033.1|11039.5|11033.5|11041.1|11035.1|11038.6|11032.6|0
1616457000000|2021-03-22 23:50:00|11039.6|11033.6|11039.5|11033.5|11040|11034|11037.8|11031.8|0
1616457300000|2021-03-22 23:55:00|11039.3|11033.3|11041.6|11035.6|11042.8|11036.8|11039.3|11033.3|0
1616457600000|2021-03-23 00:00:00|11041.8|11035.8|11045|11039|11045.5|11039.5|11041.1|11035.1|0
1616457900000|2021-03-23 00:05:00|11045.5|11039.5|11044.9|11038.9|11046|11040|11044.2|11038.2|0
1616458200000|2021-03-23 00:10:00|11044.2|11038.2|11047.5|11041.5|11048.2|11042.2|11044.2|11038.2|0
1616458500000|2021-03-23 00:15:00|11047.4|11041.4|11046|11040|11048.4|11042.4|11041.7|11035.7|0
1616458800000|2021-03-23 00:20:00|11045.9|11039.9|11040|11034|11046|11040|11038.8|11032.8|0
1616459100000|2021-03-23 00:25:00|11039.6|11033.6|11038.7|11032.7|11040|11034|11036.4|11030.4|0
1616459400000|2021-03-23 00:30:00|11037.9|11031.9|11038.5|11032.5|11041.2|11035.2|11036.3|11030.3|0
1616459700000|2021-03-23 00:35:00|11037.7|11031.7|11036.2|11030.2|11040.9|11034.9|11036.1|11030.1|0
1616460000000|2021-03-23 00:40:00|11036.6|11030.6|11038.5|11032.5|11038.6|11032.6|11036.1|11030.1|0
1616460300000|2021-03-23 00:45:00|11038.6|11032.6|11029.3|11023.3|11038.6|11032.6|11029.1|11023.1|0
1616460600000|2021-03-23 00:50:00|11029.6|11023.6|11029.4|11023.4|11031.7|11025.7|11027|11021|0
1616460900000|2021-03-23 00:55:00|11029.3|11023.3|11032.8|11026.8|11032.9|11026.9|11029.3|11023.3|0
1616461200000|2021-03-23 01:00:00|11032.4|11026.4|11034|11028|11034.1|11028.1|11031.5|11025.5|0
1616461500000|2021-03-23 01:05:00|11034.1|11028.1|11035.3|11029.3|11038.9|11032.9|11034.1|11028.1|0
1616461800000|2021-03-23 01:10:00|11035.2|11029.2|11031.6|11025.6|11036.5|11030.5|11031.4|11025.4|0
1616462100000|2021-03-23 01:15:00|11032.4|11026.4|11033.9|11027.9|11034|11028|11031.6|11025.6|0
1616462400000|2021-03-23 01:20:00|11034|11028|11031.5|11025.5|11034.1|11028.1|11030.3|11024.3|0
1616462700000|2021-03-23 01:25:00|11031.6|11025.6|11036.2|11030.2|11036.3|11030.3|11031.4|11025.4|0
1616463000000|2021-03-23 01:30:00|11036.1|11030.1|11028.9|11022.9|11036.2|11030.2|11028.9|11022.9|0
1616463300000|2021-03-23 01:35:00|11028.5|11022.5|11031.3|11025.3|11033.7|11027.7|11027.8|11021.8|0
1616463600000|2021-03-23 01:40:00|11031.2|11025.2|11033.8|11027.8|11033.9|11027.9|11028.9|11022.9|0
1616463900000|2021-03-23 01:45:00|11033.7|11027.7|11033.7|11027.7|11033.9|11027.9|11033.6|11027.6|0
1616464200000|2021-03-23 01:50:00|11033.6|11027.6|11033.7|11027.7|11033.9|11027.9|11029|11023|0
1616464500000|2021-03-23 01:55:00|11033.8|11027.8|11031.6|11025.6|11036.2|11030.2|11031.4|11025.4|0
1616464800000|2021-03-23 02:00:00|11031.5|11025.5|11029.3|11023.3|11031.7|11025.7|11027.8|11021.8|0
1616465100000|2021-03-23 02:05:00|11029.4|11023.4|11029.2|11023.2|11031.6|11025.6|11026.8|11020.8|0
1616465400000|2021-03-23 02:10:00|11029.1|11023.1|11026.9|11020.9|11029.3|11023.3|11026.8|11020.8|0
1616465700000|2021-03-23 02:15:00|11026.8|11020.8|11024.7|11018.7|11029.2|11023.2|11024.5|11018.5|0
1616466000000|2021-03-23 02:20:00|11024.6|11018.6|11022.4|11016.4|11024.8|11018.8|11022.3|11016.3|0
1616466300000|2021-03-23 02:25:00|11022.3|11016.3|11022.4|11016.4|11024.7|11018.7|11022.2|11016.2|0
1616466600000|2021-03-23 02:30:00|11022.3|11016.3|11019.6|11013.6|11022.4|11016.4|11019.4|11013.4|0
1616466900000|2021-03-23 02:35:00|11019.5|11013.5|11021.9|11015.9|11021.9|11015.9|11019.5|11013.5|0
1616467200000|2021-03-23 02:40:00|11021.8|11015.8|11021.8|11015.8|11022|11016|11019.5|11013.5|0
1616467500000|2021-03-23 02:45:00|11021.7|11015.7|11021.7|11015.7|11021.9|11015.9|11019.5|11013.5|0
1616467800000|2021-03-23 02:50:00|11021.8|11015.8|11022|11016|11022|11016|11019.5|11013.5|0
1616468100000|2021-03-23 02:55:00|11021.9|11015.9|11022|11016|11022.1|11016.1|11021.9|11015.9|0
1616468400000|2021-03-23 03:00:00|11021.9|11015.9|11019.7|11013.7|11022|11016|11019.5|11013.5|0
1616468700000|2021-03-23 03:05:00|11020.4|11014.4|11019.5|11013.5|11021.9|11015.9|11019.4|11013.4|0
1616469000000|2021-03-23 03:10:00|11019.4|11013.4|11019.4|11013.4|11019.5|11013.5|11019.4|11013.4|0
1616469300000|2021-03-23 03:15:00|11019.3|11013.3|11017|11011|11019.3|11013.3|11015.8|11009.8|0
1616469600000|2021-03-23 03:20:00|11016.9|11010.9|11017.1|11011.1|11017.2|11011.2|11014.6|11008.6|0
1616469900000|2021-03-23 03:25:00|11017|11011|11019.7|11013.7|11020.8|11014.8|11016|11010|0
1616470200000|2021-03-23 03:30:00|11019.6|11013.6|11017.2|11011.2|11019.7|11013.7|11015.1|11009.1|0
1616470500000|2021-03-23 03:35:00|11016.9|11010.9|11017.4|11011.4|11019.6|11013.6|11014.9|11008.9|0
1616470800000|2021-03-23 03:40:00|11017.3|11011.3|11015.1|11009.1|11017.5|11011.5|11015.1|11009.1|0
1616471100000|2021-03-23 03:45:00|11015|11009|11016.2|11010.2|11017.4|11011.4|11015|11009|0
1616471400000|2021-03-23 03:50:00|11016.6|11010.6|11017.4|11011.4|11017.4|11011.4|11014.9|11008.9|0
1616471700000|2021-03-23 03:55:00|11017.3|11011.3|11017.2|11011.2|11017.4|11011.4|11016.2|11010.2|0
1616472000000|2021-03-23 04:00:00|11017.3|11011.3|11017.5|11011.5|11017.5|11011.5|11017.2|11011.2|0
1616472300000|2021-03-23 04:05:00|11017.6|11011.6|11019.7|11013.7|11019.9|11013.9|11017.5|11011.5|0
1616472600000|2021-03-23 04:10:00|11019.3|11013.3|11017.5|11011.5|11019.3|11013.3|11017.3|11011.3|0
1616472900000|2021-03-23 04:15:00|11017.4|11011.4|11017.4|11011.4|11019.8|11013.8|11016.2|11010.2|0
1616473200000|2021-03-23 04:20:00|11017.8|11011.8|11016.1|11010.1|11019.6|11013.6|11016.1|11010.1|0
1616473500000|2021-03-23 04:25:00|11016.5|11010.5|11016|11010|11017.4|11011.4|11014.9|11008.9|0
1616473800000|2021-03-23 04:30:00|11015.6|11009.6|11013.8|11007.8|11015.6|11009.6|11012.5|11006.5|0
1616474100000|2021-03-23 04:35:00|11013.7|11007.7|11013.7|11007.7|11013.8|11007.8|11011.5|11005.5|0
1616474400000|2021-03-23 04:40:00|11013.6|11007.6|11013.7|11007.7|11013.8|11007.8|11011.4|11005.4|0
1616474700000|2021-03-23 04:45:00|11013.6|11007.6|11011.6|11005.6|11013.7|11007.7|11009|11003|0
1616475000000|2021-03-23 04:50:00|11011.7|11005.7|11009.5|11003.5|11011.7|11005.7|11005|10999|0
1616475300000|2021-03-23 04:55:00|11009.6|11003.6|11009.4|11003.4|11009.6|11003.6|11007.3|11001.3|0
1616475600000|2021-03-23 05:00:00|11008.6|11002.6|11007.1|11001.1|11008.6|11002.6|11004.6|10998.6|0
1616475900000|2021-03-23 05:05:00|11007|11001|11011.8|11005.8|11014|11008|11004.8|10998.8|0
1616476200000|2021-03-23 05:10:00|11011.7|11005.7|11014|11008|11016.3|11010.3|11011.7|11005.7|0
1616476500000|2021-03-23 05:15:00|11013.9|11007.9|11016.3|11010.3|11016.3|11010.3|11013.8|11007.8|0
1616476800000|2021-03-23 05:20:00|11016.2|11010.2|11016.2|11010.2|11018.6|11012.6|11016.2|11010.2|0
1616477100000|2021-03-23 05:25:00|11016.3|11010.3|11011.5|11005.5|11016.3|11010.3|11011.5|11005.5|0
1616477400000|2021-03-23 05:30:00|11011.4|11005.4|11009.4|11003.4|11011.7|11005.7|11008.1|11002.1|0
1616477700000|2021-03-23 05:35:00|11009.3|11003.3|11004.9|10998.9|11009.5|11003.5|11004.8|10998.8|0
1616478000000|2021-03-23 05:40:00|11005|10999|11007.5|11001.5|11009.8|11003.8|11004.9|10998.9|0
1616478300000|2021-03-23 05:45:00|11007.4|11001.4|11007.8|11001.8|11007.8|11001.8|11005.1|10999.1|0
1616478600000|2021-03-23 05:50:00|11007.7|11001.7|11007.8|11001.8|11007.9|11001.9|11005.3|10999.3|0
1616478900000|2021-03-23 05:55:00|11007.7|11001.7|11007.3|11001.3|11010.1|11004.1|11006.7|11000.7|0
1616479200000|2021-03-23 06:00:00|11006.6|11000.6|10998.9|10992.9|11007.8|11001.8|10998.7|10992.7|0
1616479500000|2021-03-23 06:05:00|10999|10993|10994.5|10988.5|11001.1|10995.1|10994.4|10988.4|0
1616479800000|2021-03-23 06:10:00|10994.4|10988.4|11000.9|10994.9|11001.5|10995.5|10994.4|10988.4|0
1616480100000|2021-03-23 06:15:00|11001|10995|11003.2|10997.2|11003.2|10997.2|11000.9|10994.9|0
1616480400000|2021-03-23 06:20:00|11003.3|10997.3|11000.5|10994.5|11005.7|10999.7|10999.3|10993.3|0
1616480700000|2021-03-23 06:25:00|11000.6|10994.6|11005.3|10999.3|11005.5|10999.5|11000.5|10994.5|0
1616481000000|2021-03-23 06:30:00|11005.4|10999.4|11003.3|10997.3|11005.6|10999.6|11003.1|10997.1|0
1616481300000|2021-03-23 06:35:00|11003.2|10997.2|11005.4|10999.4|11005.4|10999.4|11003.1|10997.1|0
1616481600000|2021-03-23 06:40:00|11005.3|10999.3|11007.5|11001.5|11007.5|11001.5|11005.2|10999.2|0
1616481900000|2021-03-23 06:45:00|11007.4|11001.4|11004.8|10998.8|11007.5|11001.5|11004.8|10998.8|0
1616482200000|2021-03-23 06:50:00|11004|10998|11005.1|10999.1|11007.3|11001.3|11000.3|10994.3|0
1616482500000|2021-03-23 06:55:00|11005|10999|11005.4|10999.4|11007.7|11001.7|11005|10999|0
1616482800000|2021-03-23 07:00:00|11008.4|11006.4|11022.4|11020.4|11025.4|11023.4|11008.4|11006.4|134
1616483100000|2021-03-23 07:05:00|11021.9|11019.9|11008.4|11006.4|11027.4|11025.4|11008.4|11006.4|262
1616483400000|2021-03-23 07:10:00|11007.9|11005.9|11012.4|11010.4|11015.4|11013.4|11007.9|11005.9|52
1616483700000|2021-03-23 07:15:00|11011.9|11009.9|11016.4|11014.4|11018.4|11016.4|11011.4|11009.4|34
1616484000000|2021-03-23 07:20:00|11016.9|11014.9|11017.4|11015.4|11017.4|11015.4|11012.9|11010.9|35
1616484300000|2021-03-23 07:25:00|11016.9|11014.9|11018.4|11016.4|11018.4|11016.4|11016.4|11014.4|9
1616484600000|2021-03-23 07:30:00|11017.9|11015.9|11022.9|11020.9|11022.9|11020.9|11014.4|11012.4|11
1616484900000|2021-03-23 07:35:00|11022.4|11020.4|11029.4|11027.4|11029.4|11027.4|11020.4|11018.4|37
1616485200000|2021-03-23 07:40:00|11027.4|11025.4|11034.4|11032.4|11034.4|11032.4|11026.9|11024.9|41
1616485500000|2021-03-23 07:45:00|11033.4|11031.4|11030.9|11028.9|11033.4|11031.4|11029.4|11027.4|26
1616485800000|2021-03-23 07:50:00|11032.4|11030.4|11029.4|11027.4|11032.9|11030.9|11029.4|11027.4|47
1616486100000|2021-03-23 07:55:00|11029.9|11027.9|11042.4|11040.4|11043.4|11041.4|11027.9|11025.9|154
1616486400000|2021-03-23 08:00:00|11041.9|11039.9|11034.9|11032.9|11043.4|11041.4|11022.4|11020.4|776
1616486700000|2021-03-23 08:05:00|11034.4|11032.4|11027.4|11025.4|11034.9|11032.9|11016.4|11014.4|667
1616487000000|2021-03-23 08:10:00|11026.9|11024.9|11039.9|11037.9|11043.4|11041.4|11026.9|11024.9|297
1616487300000|2021-03-23 08:15:00|11040.4|11038.4|11040.4|11038.4|11045.9|11043.9|11030.9|11028.9|408
1616487600000|2021-03-23 08:20:00|11039.9|11037.9|11050.9|11048.9|11056.4|11054.4|11035.9|11033.9|330
1616487900000|2021-03-23 08:25:00|11051.4|11049.4|11063.4|11061.4|11063.4|11061.4|11049.4|11047.4|338
1616488200000|2021-03-23 08:30:00|11061.9|11059.9|11039.9|11037.9|11063.9|11061.9|11038.9|11036.9|580
1616488500000|2021-03-23 08:35:00|11040.4|11038.4|11041.9|11039.9|11043.9|11041.9|11036.9|11034.9|240
1616488800000|2021-03-23 08:40:00|11041.2|11039.2|11046.7|11044.7|11051.7|11049.7|11041.2|11039.2|154
1616489100000|2021-03-23 08:45:00|11046.2|11044.2|11052.2|11050.2|11056.7|11054.7|11042.2|11040.2|166
1616489400000|2021-03-23 08:50:00|11052.7|11050.7|11060.7|11058.7|11061.2|11059.2|11052.7|11050.7|183
1616489700000|2021-03-23 08:55:00|11061.2|11059.2|11072.7|11070.7|11075.7|11073.7|11060.2|11058.2|340
1616490000000|2021-03-23 09:00:00|11073.2|11071.2|11083.7|11081.7|11084.2|11082.2|11068.7|11066.7|325
1616490300000|2021-03-23 09:05:00|11083.2|11081.2|11075.2|11073.2|11088.7|11086.7|11074.2|11072.2|415
1616490600000|2021-03-23 09:10:00|11075.7|11073.7|11076.7|11074.7|11079.7|11077.7|11072.2|11070.2|149
1616490900000|2021-03-23 09:15:00|11077.2|11075.2|11074.2|11072.2|11081.2|11079.2|11073.2|11071.2|155
1616491200000|2021-03-23 09:20:00|11073.7|11071.7|11069.2|11067.2|11076.2|11074.2|11069.2|11067.2|230
1616491500000|2021-03-23 09:25:00|11069.7|11067.7|11067.2|11065.2|11072.2|11070.2|11066.2|11064.2|212
1616491800000|2021-03-23 09:30:00|11066.7|11064.7|11060.7|11058.7|11066.7|11064.7|11054.7|11052.7|154
1616492100000|2021-03-23 09:35:00|11060.2|11058.2|11057.7|11055.7|11065.2|11063.2|11056.2|11054.2|176
1616492400000|2021-03-23 09:40:00|11057.2|11055.2|11071.2|11069.2|11073.7|11071.7|11056.2|11054.2|137
1616492700000|2021-03-23 09:45:00|11071.7|11069.7|11072.2|11070.2|11080.2|11078.2|11071.2|11069.2|131
1616493000000|2021-03-23 09:50:00|11071.7|11069.7|11068.2|11066.2|11076.2|11074.2|11066.2|11064.2|185
1616493300000|2021-03-23 09:55:00|11067.7|11065.7|11065.7|11063.7|11071.7|11069.7|11064.7|11062.7|126
1616493600000|2021-03-23 10:00:00|11066.2|11064.2|11061.2|11059.2|11068.2|11066.2|11059.7|11057.7|290
1616493900000|2021-03-23 10:05:00|11060.7|11058.7|11067.2|11065.2|11068.7|11066.7|11059.2|11057.2|106
1616494200000|2021-03-23 10:10:00|11067.7|11065.7|11060.2|11058.2|11070.2|11068.2|11060.2|11058.2|147
1616494500000|2021-03-23 10:15:00|11059.7|11057.7|11062.7|11060.7|11066.2|11064.2|11058.7|11056.7|125
1616494800000|2021-03-23 10:20:00|11062.2|11060.2|11057.2|11055.2|11063.7|11061.7|11055.7|11053.7|106
1616495100000|2021-03-23 10:25:00|11057.7|11055.7|11054.7|11052.7|11058.2|11056.2|11043.2|11041.2|174
1616495400000|2021-03-23 10:30:00|11054.2|11052.2|11048.7|11046.7|11056.2|11054.2|11047.2|11045.2|173
1616495700000|2021-03-23 10:35:00|11049.2|11047.2|11053.2|11051.2|11055.7|11053.7|11045.2|11043.2|266
1616496000000|2021-03-23 10:40:00|11053.7|11051.7|11057.2|11055.2|11059.2|11057.2|11053.7|11051.7|107
1616496300000|2021-03-23 10:45:00|11056.2|11054.2|11056.2|11054.2|11056.7|11054.7|11050.2|11048.2|148
1616496600000|2021-03-23 10:50:00|11055.2|11053.2|11049.7|11047.7|11057.2|11055.2|11049.2|11047.2|156
1616496900000|2021-03-23 10:55:00|11049.2|11047.2|11058.7|11056.7|11061.2|11059.2|11048.7|11046.7|178
1616497200000|2021-03-23 11:00:00|11059.2|11057.2|11058.2|11056.2|11063.7|11061.7|11057.7|11055.7|133
1616497500000|2021-03-23 11:05:00|11057.7|11055.7|11053.7|11051.7|11062.7|11060.7|11051.7|11049.7|141
1616497800000|2021-03-23 11:10:00|11053.2|11051.2|11049.2|11047.2|11055.7|11053.7|11049.2|11047.2|122
1616498100000|2021-03-23 11:15:00|11049.7|11047.7|11051.2|11049.2|11056.2|11054.2|11049.7|11047.7|167
1616498400000|2021-03-23 11:20:00|11051.7|11049.7|11060.2|11058.2|11061.2|11059.2|11051.7|11049.7|184
1616498700000|2021-03-23 11:25:00|11060.7|11058.7|11069.2|11067.2|11070.7|11068.7|11060.2|11058.2|131
1616499000000|2021-03-23 11:30:00|11069.7|11067.7|11069.2|11067.2|11073.2|11071.2|11068.2|11066.2|95
1616499300000|2021-03-23 11:35:00|11069.7|11067.7|11080.7|11078.7|11081.2|11079.2|11068.7|11066.7|131
1616499600000|2021-03-23 11:40:00|11081.7|11079.7|11079.7|11077.7|11082.7|11080.7|11078.2|11076.2|193
1616499900000|2021-03-23 11:45:00|11080.2|11078.2|11082.2|11080.2|11086.2|11084.2|11079.2|11077.2|262
1616500200000|2021-03-23 11:50:00|11082.7|11080.7|11082.2|11080.2|11084.2|11082.2|11079.2|11077.2|122
1616500500000|2021-03-23 11:55:00|11081.7|11079.7|11077.2|11075.2|11082.2|11080.2|11077.2|11075.2|93
1616500800000|2021-03-23 12:00:00|11076.2|11074.2|11072.2|11070.2|11077.7|11075.7|11072.2|11070.2|223
1616501100000|2021-03-23 12:05:00|11072.7|11070.7|11075.2|11073.2|11076.2|11074.2|11072.2|11070.2|143
1616501400000|2021-03-23 12:10:00|11075.7|11073.7|11077.2|11075.2|11078.7|11076.7|11075.7|11073.7|115
1616501700000|2021-03-23 12:15:00|11077.7|11075.7|11078.2|11076.2|11079.2|11077.2|11074.2|11072.2|161
1616502000000|2021-03-23 12:20:00|11077.2|11075.2|11078.2|11076.2|11081.2|11079.2|11075.2|11073.2|100
1616502300000|2021-03-23 12:25:00|11078.7|11076.7|11076.7|11074.7|11081.2|11079.2|11076.2|11074.2|104
1616502600000|2021-03-23 12:30:00|11077.2|11075.2|11082.2|11080.2|11083.2|11081.2|11077.2|11075.2|137
1616502900000|2021-03-23 12:35:00|11081.7|11079.7|11074.2|11072.2|11082.7|11080.7|11074.2|11072.2|138
1616503200000|2021-03-23 12:40:00|11073.6|11071.6|11069.6|11067.6|11075.1|11073.1|11069.6|11067.6|142
1616503500000|2021-03-23 12:45:00|11070.6|11068.6|11068.6|11066.6|11070.6|11068.6|11065.1|11063.1|179
1616503800000|2021-03-23 12:50:00|11069.6|11067.6|11072.1|11070.1|11072.6|11070.6|11067.6|11065.6|160
1616504100000|2021-03-23 12:55:00|11072.6|11070.6|11076.1|11074.1|11076.1|11074.1|11071.6|11069.6|168
1616504400000|2021-03-23 13:00:00|11075.6|11073.6|11076.6|11074.6|11080.1|11078.1|11075.6|11073.6|134
1616504700000|2021-03-23 13:05:00|11076.1|11074.1|11082.6|11080.6|11087.6|11085.6|11072.6|11070.6|1152
1616505000000|2021-03-23 13:10:00|11082.1|11080.1|11084.1|11082.1|11085.6|11083.6|11079.6|11077.6|120
1616505300000|2021-03-23 13:15:00|11083.6|11081.6|11074.6|11072.6|11084.6|11082.6|11073.1|11071.1|123
1616505600000|2021-03-23 13:20:00|11075.1|11073.1|11077.6|11075.6|11078.6|11076.6|11069.1|11067.1|180
1616505900000|2021-03-23 13:25:00|11078.1|11076.1|11081.1|11079.1|11082.1|11080.1|11075.6|11073.6|149
1616506200000|2021-03-23 13:30:00|11081.6|11079.6|11081.6|11079.6|11087.1|11085.1|11077.1|11075.1|323
1616506500000|2021-03-23 13:35:00|11081.1|11079.1|11077.6|11075.6|11081.1|11079.1|11075.1|11073.1|264
1616506800000|2021-03-23 13:40:00|11078.1|11076.1|11074.6|11072.6|11078.6|11076.6|11071.6|11069.6|180
1616507100000|2021-03-23 13:45:00|11075.1|11073.1|11075.6|11073.6|11079.6|11077.6|11074.1|11072.1|151
1616507400000|2021-03-23 13:50:00|11076.1|11074.1|11081.6|11079.6|11081.6|11079.6|11074.6|11072.6|163
1616507700000|2021-03-23 13:55:00|11081.1|11079.1|11087.1|11085.1|11088.1|11086.1|11078.6|11076.6|205
1616508000000|2021-03-23 14:00:00|11086.6|11084.6|11095.6|11093.6|11095.6|11093.6|11086.6|11084.6|376
1616508300000|2021-03-23 14:05:00|11096.6|11094.6|11097.6|11095.6|11099.6|11097.6|11090.1|11088.1|286
1616508600000|2021-03-23 14:10:00|11098.1|11096.1|11088.1|11086.1|11099.6|11097.6|11088.1|11086.1|171
1616508900000|2021-03-23 14:15:00|11088.6|11086.6|11093.6|11091.6|11094.6|11092.6|11087.6|11085.6|233
1616509200000|2021-03-23 14:20:00|11093.1|11091.1|11100.1|11098.1|11101.1|11099.1|11091.1|11089.1|345
1616509500000|2021-03-23 14:25:00|11100.6|11098.6|11098.6|11096.6|11106.1|11104.1|11098.1|11096.1|323
1616509800000|2021-03-23 14:30:00|11099.6|11097.6|11097.6|11095.6|11103.1|11101.1|11095.6|11093.6|315
1616510100000|2021-03-23 14:35:00|11097.1|11095.1|11092.6|11090.6|11099.6|11097.6|11088.6|11086.6|294
1616510400000|2021-03-23 14:40:00|11092.1|11090.1|11097.1|11095.1|11098.6|11096.6|11086.6|11084.6|268
1616510700000|2021-03-23 14:45:00|11096.6|11094.6|11098.6|11096.6|11101.6|11099.6|11095.1|11093.1|270
1616511000000|2021-03-23 14:50:00|11098.1|11096.1|11104.6|11102.6|11105.6|11103.6|11094.1|11092.1|294
1616511300000|2021-03-23 14:55:00|11105.1|11103.1|11106.6|11104.6|11109.1|11107.1|11104.1|11102.1|216
1616511600000|2021-03-23 15:00:00|11107.1|11105.1|11107.6|11105.6|11113.1|11111.1|11103.6|11101.6|261
1616511900000|2021-03-23 15:05:00|11108.1|11106.1|11110.6|11108.6|11112.6|11110.6|11107.6|11105.6|137
1616512200000|2021-03-23 15:10:00|11110.9|11108.9|11112.9|11110.9|11114.9|11112.9|11108.9|11106.9|194
1616512500000|2021-03-23 15:15:00|11113.4|11111.4|11115.9|11113.9|11117.9|11115.9|11109.9|11107.9|170
1616512800000|2021-03-23 15:20:00|11114.9|11112.9|11113.9|11111.9|11116.9|11114.9|11110.4|11108.4|170
1616513100000|2021-03-23 15:25:00|11113.4|11111.4|11115.9|11113.9|11116.9|11114.9|11112.9|11110.9|236
1616513400000|2021-03-23 15:30:00|11115.4|11113.4|11118.4|11116.4|11118.9|11116.9|11114.9|11112.9|231
1616513700000|2021-03-23 15:35:00|11117.9|11115.9|11113.9|11111.9|11119.9|11117.9|11112.9|11110.9|228
1616514000000|2021-03-23 15:40:00|11114.4|11112.4|11112.9|11110.9|11114.4|11112.4|11108.9|11106.9|216
1616514300000|2021-03-23 15:45:00|11113.4|11111.4|11109.9|11107.9|11114.4|11112.4|11106.9|11104.9|144
1616514600000|2021-03-23 15:50:00|11110.4|11108.4|11114.4|11112.4|11114.9|11112.9|11107.4|11105.4|99
1616514900000|2021-03-23 15:55:00|11113.9|11111.9|11113.9|11111.9|11116.9|11114.9|11112.4|11110.4|93
1616515200000|2021-03-23 16:00:00|11114.4|11112.4|11114.9|11112.9|11116.9|11114.9|11110.9|11108.9|177
1616515500000|2021-03-23 16:05:00|11113.4|11111.4|11106.9|11104.9|11114.9|11112.9|11104.9|11102.9|469
1616515800000|2021-03-23 16:10:00|11106.4|11104.4|11106.9|11104.9|11107.9|11105.9|11104.9|11102.9|263
1616516100000|2021-03-23 16:15:00|11107.4|11105.4|11101.9|11099.9|11107.9|11105.9|11100.9|11098.9|375
1616516400000|2021-03-23 16:20:00|11101.4|11099.4|11098.9|11096.9|11102.9|11100.9|11094.4|11092.4|801
1616516700000|2021-03-23 16:25:00|11099.4|11097.4|11098.4|11096.4|11105.9|11103.9|11094.4|11092.4|1571
1616517000000|2021-03-23 16:30:00|11098.9|11096.9|11084.9|11082.9|11103.4|11101.4|11083.9|11081.9|919
1616517300000|2021-03-23 16:35:00|11084.4|11082.4|11096.9|11094.9|11097.4|11095.4|11084.4|11082.4|190
1616517600000|2021-03-23 16:40:00|11097.4|11095.4|11095.9|11093.9|11098.4|11096.4|11092.9|11090.9|186
1616517900000|2021-03-23 16:45:00|11096.4|11094.4|11094.9|11092.9|11096.9|11094.9|11094.4|11092.4|58
1616518200000|2021-03-23 16:50:00|11095.4|11093.4|11099.4|11097.4|11099.9|11097.9|11092.9|11090.9|73
1616518500000|2021-03-23 16:55:00|11099.9|11097.9|11100.9|11098.9|11102.4|11100.4|11099.4|11097.4|31
1616518800000|2021-03-23 17:00:00|11101.4|11099.4|11104.4|11102.4|11106.9|11104.9|11101.4|11099.4|61
1616519100000|2021-03-23 17:05:00|11103.9|11101.9|11105.4|11103.4|11106.4|11104.4|11103.4|11101.4|7
1616519400000|2021-03-23 17:10:00|11105.9|11103.9|11107.4|11105.4|11108.4|11106.4|11104.4|11102.4|7
1616519700000|2021-03-23 17:15:00|11107.9|11105.9|11105.9|11103.9|11108.9|11106.9|11104.4|11102.4|20
1616520000000|2021-03-23 17:20:00|11106.4|11104.4|11104.9|11102.9|11106.4|11104.4|11103.4|11101.4|13
1616520300000|2021-03-23 17:25:00|11105.4|11103.4|11103.4|11101.4|11105.4|11103.4|11102.4|11100.4|16
1616520600000|2021-03-23 17:30:00|11103.9|11101.9|11098.9|11096.9|11103.9|11101.9|11098.9|11096.9|30
1616520900000|2021-03-23 17:35:00|11099.4|11097.4|11094.9|11092.9|11100.4|11098.4|11094.9|11092.9|10
1616521200000|2021-03-23 17:40:00|11093.9|11091.9|11084.9|11082.9|11094.9|11092.9|11084.4|11082.4|30
1616521500000|2021-03-23 17:45:00|11085.4|11083.4|11086.4|11084.4|11086.9|11084.9|11082.4|11080.4|7
1616521800000|2021-03-23 17:50:00|11085.9|11083.9|11085.4|11083.4|11086.9|11084.9|11084.4|11082.4|12
1616522100000|2021-03-23 17:55:00|11085.9|11083.9|11082.9|11080.9|11086.4|11084.4|11079.4|11077.4|24
1616522400000|2021-03-23 18:00:00|11084.4|11082.4|11082.9|11080.9|11084.9|11082.9|11081.9|11079.9|28
1616522700000|2021-03-23 18:05:00|11083.4|11081.4|11086.9|11084.9|11086.9|11084.9|11081.9|11079.9|16
1616523000000|2021-03-23 18:10:00|11085.9|11083.9|11087.4|11085.4|11088.9|11086.9|11085.9|11083.9|26
1616523300000|2021-03-23 18:15:00|11087.9|11085.9|11086.4|11084.4|11088.4|11086.4|11084.9|11082.9|20
1616523600000|2021-03-23 18:20:00|11086.9|11084.9|11088.9|11086.9|11088.9|11086.9|11085.9|11083.9|5
1616523900000|2021-03-23 18:25:00|11088.4|11086.4|11088.9|11086.9|11089.9|11087.9|11085.9|11083.9|13
1616524200000|2021-03-23 18:30:00|11088.4|11086.4|11088.4|11086.4|11089.9|11087.9|11087.4|11085.4|14
1616524500000|2021-03-23 18:35:00|11088.9|11086.9|11083.4|11081.4|11088.9|11086.9|11082.9|11080.9|14
1616524800000|2021-03-23 18:40:00|11084.4|11082.4|11081.4|11079.4|11085.4|11083.4|11077.4|11075.4|9
1616525100000|2021-03-23 18:45:00|11080.9|11078.9|11079.9|11077.9|11080.9|11078.9|11076.4|11074.4|4
1616525400000|2021-03-23 18:50:00|11079.4|11077.4|11077.4|11075.4|11079.9|11077.9|11077.4|11075.4|21
1616525700000|2021-03-23 18:55:00|11077.9|11075.9|11066.4|11064.4|11077.9|11075.9|11065.9|11063.9|14
1616526000000|2021-03-23 19:00:00|11065.9|11063.9|11061.9|11059.9|11066.4|11064.4|11057.4|11055.4|48
1616526300000|2021-03-23 19:05:00|11061.4|11059.4|11065.4|11063.4|11070.9|11068.9|11061.4|11059.4|123
1616526600000|2021-03-23 19:10:00|11065.9|11063.9|11061.4|11059.4|11066.4|11064.4|11060.4|11058.4|19
1616526900000|2021-03-23 19:15:00|11060.9|11058.9|11058.4|11056.4|11062.4|11060.4|11056.9|11054.9|30
1616527200000|2021-03-23 19:20:00|11057.9|11055.9|11046.4|11044.4|11057.9|11055.9|11045.4|11043.4|48
1616527500000|2021-03-23 19:25:00|11045.9|11043.9|11044.4|11042.4|11048.9|11046.9|11039.4|11037.4|67
1616527800000|2021-03-23 19:30:00|11044.9|11042.9|11047.4|11045.4|11049.4|11047.4|11042.9|11040.9|76
1616528100000|2021-03-23 19:35:00|11046.9|11044.9|11046.4|11044.4|11049.9|11047.9|11042.4|11040.4|49
1616528400000|2021-03-23 19:40:00|11045.9|11043.9|11055.4|11053.4|11055.4|11053.4|11044.9|11042.9|66
1616528700000|2021-03-23 19:45:00|11054.9|11052.9|11060.4|11058.4|11066.9|11064.9|11053.4|11051.4|117
1616529000000|2021-03-23 19:50:00|11059.9|11057.9|11065.4|11063.4|11065.4|11063.4|11049.4|11047.4|88
1616529300000|2021-03-23 19:55:00|11062.9|11060.9|11064.9|11062.9|11069.4|11067.4|11062.4|11060.4|67
1616529600000|2021-03-23 20:00:00|11065.9|11063.9|11065.9|11063.9|11067.4|11065.4|11064.4|11062.4|13
1616529900000|2021-03-23 20:05:00|11066.4|11064.4|11067.4|11065.4|11067.9|11065.9|11064.9|11062.9|2
1616530200000|2021-03-23 20:10:00|11067.9|11065.9|11068.4|11066.4|11069.4|11067.4|11067.4|11065.4|10
1616530500000|2021-03-23 20:15:00|11067.9|11065.9|11067.4|11065.4|11067.9|11065.9|11067.4|11065.4|0
1616530800000|2021-03-23 20:20:00|11066.9|11064.9|11065.9|11063.9|11066.9|11064.9|11065.9|11063.9|0
1616531400000|2021-03-23 20:30:00|11065.4|11063.4|11067.4|11065.4|11067.4|11065.4|11064.9|11062.9|1
1616532000000|2021-03-23 20:40:00|11066.9|11064.9|11066.9|11064.9|11066.9|11064.9|11066.9|11064.9|0
1616532300000|2021-03-23 20:45:00|11066.4|11064.4|11063.9|11061.9|11066.4|11064.4|11063.9|11061.9|4
1616532600000|2021-03-23 20:50:00|11064.4|11062.4|11064.9|11062.9|11065.9|11063.9|11063.4|11061.4|2
1616532900000|2021-03-23 20:55:00|11065.4|11063.4|11070.8|11064.8|11072|11067.9|11064.9|11062.9|11
1616533200000|2021-03-23 21:00:00|11071.9|11065.9|11072.1|11066.1|11073|11067|11071.7|11065.7|0
1616533500000|2021-03-23 21:05:00|11072.4|11066.4|11072.6|11066.6|11073|11067|11072.4|11066.4|0
1616533800000|2021-03-23 21:10:00|11072.4|11066.4|11072.1|11066.1|11072.6|11066.6|11071.9|11065.9|0
1616534100000|2021-03-23 21:15:00|11072.6|11066.6|11072.4|11066.4|11072.8|11066.8|11072.4|11066.4|0
1616534400000|2021-03-23 21:20:00|11072.6|11066.6|11070|11064|11072.6|11066.6|11069.8|11063.8|0
1616534700000|2021-03-23 21:25:00|11070.2|11064.2|11071.5|11065.5|11071.7|11065.7|11070.2|11064.2|0
1616535000000|2021-03-23 21:30:00|11071.7|11065.7|11071.7|11065.7|11071.7|11065.7|11071.5|11065.5|0
1616535300000|2021-03-23 21:35:00|11071.9|11065.9|11073|11067|11073|11067|11071.9|11065.9|0
1616535600000|2021-03-23 21:40:00|11073.4|11067.4|11073|11067|11073.6|11067.6|11073|11067|0
1616535900000|2021-03-23 21:45:00|11073.2|11067.2|11073.4|11067.4|11074.5|11068.5|11073.2|11067.2|0
1616536200000|2021-03-23 21:50:00|11073|11067|11074.7|11068.7|11075.4|11069.4|11073|11067|0
1616536500000|2021-03-23 21:55:00|11074.5|11068.5|11074.4|11068.4|11075.5|11069.5|11074.2|11068.2|0
1616536800000|2021-03-23 22:00:00|11075.2|11069.2|11070.9|11064.9|11077.8|11071.8|11070.2|11064.2|0
1616537100000|2021-03-23 22:05:00|11071.1|11065.1|11069.2|11063.2|11072|11066|11068.7|11062.7|0
1616537400000|2021-03-23 22:10:00|11069.3|11063.3|11068.7|11062.7|11071.5|11065.5|11068.7|11062.7|0
1616537700000|2021-03-23 22:15:00|11068.9|11062.9|11068.7|11062.7|11069.2|11063.2|11068.7|11062.7|0
1616538000000|2021-03-23 22:20:00|11068.4|11062.4|11063.8|11057.8|11068.7|11062.7|11063.8|11057.8|0
1616538300000|2021-03-23 22:25:00|11064.1|11058.1|11064.3|11058.3|11065.4|11059.4|11062|11056|0
1616538600000|2021-03-23 22:30:00|11064.5|11058.5|11065.8|11059.8|11065.8|11059.8|11064.5|11058.5|0
1616538900000|2021-03-23 22:35:00|11065.9|11059.9|11071.4|11065.4|11071.9|11065.9|11065.9|11059.9|0
1616539200000|2021-03-23 22:40:00|11071.3|11065.3|11071.9|11065.9|11072.2|11066.2|11070.2|11064.2|0
1616539500000|2021-03-23 22:45:00|11072|11066|11071.9|11065.9|11073|11067|11071.9|11065.9|0
1616539800000|2021-03-23 22:50:00|11072|11066|11071.9|11065.9|11073|11067|11071.9|11065.9|0
1616540100000|2021-03-23 22:55:00|11071.8|11065.8|11068.6|11062.6|11071.8|11065.8|11068.4|11062.4|0
1616540400000|2021-03-23 23:00:00|11068.5|11062.5|11065.3|11059.3|11068.5|11062.5|11062.5|11056.5|0
1616540700000|2021-03-23 23:05:00|11065.4|11059.4|11066.4|11060.4|11066.4|11060.4|11063.8|11057.8|0
1616541000000|2021-03-23 23:10:00|11067.1|11061.1|11065.3|11059.3|11067.9|11061.9|11065.3|11059.3|0
1616541300000|2021-03-23 23:15:00|11065.2|11059.2|11059.7|11053.7|11066.4|11060.4|11058.2|11052.2|0
1616541600000|2021-03-23 23:20:00|11059.8|11053.8|11059.2|11053.2|11060.5|11054.5|11058.2|11052.2|0
1616541900000|2021-03-23 23:25:00|11059.1|11053.1|11061|11055|11061.5|11055.5|11058.2|11052.2|0
1616542200000|2021-03-23 23:30:00|11060.9|11054.9|11062|11056|11062|11056|11057.1|11051.1|0
1616542500000|2021-03-23 23:35:00|11062.1|11056.1|11059.2|11053.2|11062.5|11056.5|11058.7|11052.7|0
1616542800000|2021-03-23 23:40:00|11059.1|11053.1|11062|11056|11063|11057|11058.7|11052.7|0
1616543100000|2021-03-23 23:45:00|11062.1|11056.1|11059.2|11053.2|11062.5|11056.5|11054.9|11048.9|0
1616543400000|2021-03-23 23:50:00|11059.1|11053.1|11059.7|11053.7|11061|11055|11057.7|11051.7|0
1616543700000|2021-03-23 23:55:00|11059.5|11053.5|11061.5|11055.5|11061.5|11055.5|11058.7|11052.7|0
1616544000000|2021-03-24 00:00:00|11061.6|11055.6|11067.1|11061.1|11069.7|11063.7|11061.6|11055.6|0
1616544300000|2021-03-24 00:05:00|11067|11061|11064.3|11058.3|11068.6|11062.6|11063|11057|0
1616544600000|2021-03-24 00:10:00|11064.5|11058.5|11061.5|11055.5|11065.8|11059.8|11061|11055|0
1616544900000|2021-03-24 00:15:00|11061.4|11055.4|11066.7|11060.7|11066.7|11060.7|11056.4|11050.4|0
1616545200000|2021-03-24 00:20:00|11065.9|11059.9|11070.8|11064.8|11071.7|11065.7|11064.3|11058.3|0
1616545500000|2021-03-24 00:25:00|11071.5|11065.5|11071.4|11065.4|11074|11068|11069.1|11063.1|0
1616545800000|2021-03-24 00:30:00|11070.6|11064.6|11071.6|11065.6|11071.6|11065.6|11066.7|11060.7|0
1616546100000|2021-03-24 00:35:00|11071.7|11065.7|11071.5|11065.5|11074.1|11068.1|11071.4|11065.4|0
1616546400000|2021-03-24 00:40:00|11071.6|11065.6|11070.4|11064.4|11071.6|11065.6|11066.9|11060.9|0
1616546700000|2021-03-24 00:45:00|11069.3|11063.3|11069.1|11063.1|11069.3|11063.3|11066.8|11060.8|0
1616547000000|2021-03-24 00:50:00|11069|11063|11064.3|11058.3|11069|11063|11064.2|11058.2|0
1616547300000|2021-03-24 00:55:00|11064.2|11058.2|11066.7|11060.7|11069.1|11063.1|11062|11056|0
1616547600000|2021-03-24 01:00:00|11066.8|11060.8|11066.7|11060.7|11071.5|11065.5|11066.7|11060.7|0
1616547900000|2021-03-24 01:05:00|11066.8|11060.8|11070.5|11064.5|11071.7|11065.7|11066.7|11060.7|0
1616548200000|2021-03-24 01:10:00|11070.9|11064.9|11074.1|11068.1|11074.1|11068.1|11070.5|11064.5|0
1616548500000|2021-03-24 01:15:00|11074.2|11068.2|11071.7|11065.7|11076.5|11070.5|11071.5|11065.5|0
1616548800000|2021-03-24 01:20:00|11071.6|11065.6|11071.5|11065.5|11073.8|11067.8|11069.2|11063.2|0
1616549100000|2021-03-24 01:25:00|11071.9|11065.9|11075.9|11069.9|11076.4|11070.4|11071.5|11065.5|0
1616549400000|2021-03-24 01:30:00|11074.8|11068.8|11071.3|11065.3|11075.9|11069.9|11071.2|11065.2|0
1616549700000|2021-03-24 01:35:00|11071.4|11065.4|11076.1|11070.1|11078.4|11072.4|11071.3|11065.3|0
1616550000000|2021-03-24 01:40:00|11076.2|11070.2|11068.7|11062.7|11078.4|11072.4|11068.7|11062.7|0
1616550300000|2021-03-24 01:45:00|11067.9|11061.9|11061.7|11055.7|11067.9|11061.9|11059.3|11053.3|0
1616550600000|2021-03-24 01:50:00|11060.9|11054.9|11061.7|11055.7|11061.8|11055.8|11059.2|11053.2|0
1616550900000|2021-03-24 01:55:00|11061.6|11055.6|11054.5|11048.5|11061.8|11055.8|11054.5|11048.5|0
1616551200000|2021-03-24 02:00:00|11054.3|11048.3|11052.1|11046.1|11057|11051|11052.1|11046.1|0
1616551500000|2021-03-24 02:05:00|11052.2|11046.2|11061.3|11055.3|11061.4|11055.4|11052|11046|0
1616551800000|2021-03-24 02:10:00|11061.2|11055.2|11063.7|11057.7|11064|11058|11061.2|11055.2|0
1616552100000|2021-03-24 02:15:00|11062.9|11056.9|11061.4|11055.4|11063.8|11057.8|11059|11053|0
1616552400000|2021-03-24 02:20:00|11061.3|11055.3|11056.4|11050.4|11061.4|11055.4|11053.9|11047.9|0
1616552700000|2021-03-24 02:25:00|11056.3|11050.3|11056.3|11050.3|11058.9|11052.9|11054.1|11048.1|0
1616553000000|2021-03-24 02:30:00|11056.4|11050.4|11058.7|11052.7|11058.8|11052.8|11053.8|11047.8|0
1616553300000|2021-03-24 02:35:00|11058.8|11052.8|11061.1|11055.1|11061.1|11055.1|11056.3|11050.3|0
1616553600000|2021-03-24 02:40:00|11061|11055|11063.6|11057.6|11066|11060|11061|11055|0
1616553900000|2021-03-24 02:45:00|11063.5|11057.5|11066.1|11060.1|11068.4|11062.4|11063.5|11057.5|0
1616554200000|2021-03-24 02:50:00|11066|11060|11068.5|11062.5|11068.6|11062.6|11063.6|11057.6|0
1616554500000|2021-03-24 02:55:00|11068.6|11062.6|11063.8|11057.8|11068.6|11062.6|11063.7|11057.7|0
1616554800000|2021-03-24 03:00:00|11063.7|11057.7|11061.5|11055.5|11063.8|11057.8|11058.9|11052.9|0
1616555100000|2021-03-24 03:05:00|11061.4|11055.4|11058.8|11052.8|11061.5|11055.5|11056.5|11050.5|0
1616555400000|2021-03-24 03:10:00|11058.7|11052.7|11063.4|11057.4|11063.5|11057.5|11058.7|11052.7|0
1616555700000|2021-03-24 03:15:00|11063.3|11057.3|11061.4|11055.4|11063.6|11057.6|11061.1|11055.1|0
1616556000000|2021-03-24 03:20:00|11061.3|11055.3|11063.7|11057.7|11063.8|11057.8|11058.8|11052.8|0
1616556300000|2021-03-24 03:25:00|11063.8|11057.8|11071.2|11065.2|11071.2|11065.2|11063.6|11057.6|0
1616556600000|2021-03-24 03:30:00|11071.1|11065.1|11075.8|11069.8|11076|11070|11071.1|11065.1|0
1616556900000|2021-03-24 03:35:00|11075.4|11069.4|11078.2|11072.2|11078.4|11072.4|11073.5|11067.5|0
1616557200000|2021-03-24 03:40:00|11077.4|11071.4|11078.3|11072.3|11078.3|11072.3|11076|11070|0
1616557500000|2021-03-24 03:45:00|11078.4|11072.4|11078.2|11072.2|11080.5|11074.5|11075.8|11069.8|0
1616557800000|2021-03-24 03:50:00|11078.1|11072.1|11078.1|11072.1|11080.5|11074.5|11075.8|11069.8|0
1616558100000|2021-03-24 03:55:00|11077.7|11071.7|11078|11072|11078.2|11072.2|11075.8|11069.8|0
1616558400000|2021-03-24 04:00:00|11078.1|11072.1|11075.7|11069.7|11078.1|11072.1|11075.7|11069.7|0
1616558700000|2021-03-24 04:05:00|11075.8|11069.8|11080.3|11074.3|11080.4|11074.4|11075.8|11069.8|0
1616559000000|2021-03-24 04:10:00|11080.4|11074.4|11076.9|11070.9|11080.4|11074.4|11075.7|11069.7|0
1616559300000|2021-03-24 04:15:00|11077.3|11071.3|11073.4|11067.4|11078.1|11072.1|11073.4|11067.4|0
1616559600000|2021-03-24 04:20:00|11073.5|11067.5|11073.4|11067.4|11075.8|11069.8|11073.4|11067.4|0
1616559900000|2021-03-24 04:25:00|11073.3|11067.3|11073.2|11067.2|11074.4|11068.4|11073.2|11067.2|0
1616560200000|2021-03-24 04:30:00|11073.3|11067.3|11073.2|11067.2|11073.3|11067.3|11073.2|11067.2|0
1616560500000|2021-03-24 04:35:00|11073.3|11067.3|11073|11067|11075.5|11069.5|11073|11067|0
1616560800000|2021-03-24 04:40:00|11072.9|11066.9|11068.5|11062.5|11072.9|11066.9|11068.4|11062.4|0
1616561100000|2021-03-24 04:45:00|11068.4|11062.4|11063.9|11057.9|11068.4|11062.4|11063.8|11057.8|0
1616561400000|2021-03-24 04:50:00|11063.8|11057.8|11063.8|11057.8|11063.9|11057.9|11063.7|11057.7|0
1616561700000|2021-03-24 04:55:00|11063.7|11057.7|11066.3|11060.3|11066.3|11060.3|11063.7|11057.7|0
1616562000000|2021-03-24 05:00:00|11066.4|11060.4|11059.2|11053.2|11066.4|11060.4|11059.2|11053.2|0
1616562300000|2021-03-24 05:05:00|11059.3|11053.3|11066.4|11060.4|11068.8|11062.8|11059.2|11053.2|0
1616562600000|2021-03-24 05:10:00|11066.3|11060.3|11068.9|11062.9|11068.9|11062.9|11066.1|11060.1|0
1616562900000|2021-03-24 05:15:00|11068.8|11062.8|11063.9|11057.9|11068.8|11062.8|11063.8|11057.8|0
1616563200000|2021-03-24 05:20:00|11063.8|11057.8|11061.3|11055.3|11063.9|11057.9|11058.9|11052.9|0
1616563500000|2021-03-24 05:25:00|11060.9|11054.9|11066.1|11060.1|11066.1|11060.1|11059|11053|0
1616563800000|2021-03-24 05:30:00|11066.2|11060.2|11073.3|11067.3|11073.3|11067.3|11066|11060|0
1616564100000|2021-03-24 05:35:00|11073|11067|11068.8|11062.8|11073.6|11067.6|11068.8|11062.8|0
1616564400000|2021-03-24 05:40:00|11068.7|11062.7|11070.8|11064.8|11071.1|11065.1|11066|11060|0
1616564700000|2021-03-24 05:45:00|11070.7|11064.7|11070.7|11064.7|11071.9|11065.9|11068.3|11062.3|0
1616565000000|2021-03-24 05:50:00|11070.3|11064.3|11067.3|11061.3|11070.7|11064.7|11065.9|11059.9|0
1616565300000|2021-03-24 05:55:00|11067.4|11061.4|11067.1|11061.1|11072|11066|11067.1|11061.1|0
1616565600000|2021-03-24 06:00:00|11067|11061|11064.7|11058.7|11069.5|11063.5|11064.7|11058.7|0
1616565900000|2021-03-24 06:05:00|11064.8|11058.8|11067.3|11061.3|11069.5|11063.5|11064.7|11058.7|0
1616566200000|2021-03-24 06:10:00|11067.4|11061.4|11069.8|11063.8|11069.8|11063.8|11067.2|11061.2|0
1616566500000|2021-03-24 06:15:00|11069.7|11063.7|11069.8|11063.8|11072.1|11066.1|11067.3|11061.3|0
1616566800000|2021-03-24 06:20:00|11069.7|11063.7|11069.7|11063.7|11069.8|11063.8|11067.3|11061.3|0
1616567100000|2021-03-24 06:25:00|11069.6|11063.6|11069.7|11063.7|11069.8|11063.8|11069.5|11063.5|0
1616567400000|2021-03-24 06:30:00|11069.8|11063.8|11072.1|11066.1|11072.2|11066.2|11069.8|11063.8|0
1616567700000|2021-03-24 06:35:00|11072.2|11066.2|11067.4|11061.4|11072.2|11066.2|11067.4|11061.4|0
1616568000000|2021-03-24 06:40:00|11067.5|11061.5|11070.7|11064.7|11071.8|11065.8|11067|11061|0
1616568300000|2021-03-24 06:45:00|11070.3|11064.3|11073.1|11067.1|11074.2|11068.2|11069.5|11063.5|0
1616568600000|2021-03-24 06:50:00|11073.5|11067.5|11074.5|11068.5|11074.6|11068.6|11072|11066|0
1616568900000|2021-03-24 06:55:00|11074.6|11068.6|11072.1|11066.1|11074.6|11068.6|11072.1|11066.1|0
1616569200000|2021-03-24 07:00:00|11069.4|11067.4|11078.4|11076.4|11078.9|11076.9|11051.9|11049.9|349
1616569500000|2021-03-24 07:05:00|11077.9|11075.9|11064.4|11062.4|11079.9|11077.9|11064.4|11062.4|196
1616569800000|2021-03-24 07:10:00|11063.9|11061.9|11070.9|11068.9|11072.9|11070.9|11063.9|11061.9|67
1616570100000|2021-03-24 07:15:00|11070.4|11068.4|11057.4|11055.4|11070.4|11068.4|11055.9|11053.9|82
1616570400000|2021-03-24 07:20:00|11056.9|11054.9|11053.9|11051.9|11058.4|11056.4|11053.9|11051.9|102
1616570700000|2021-03-24 07:25:00|11054.4|11052.4|11056.4|11054.4|11058.4|11056.4|11053.4|11051.4|27
1616571000000|2021-03-24 07:30:00|11055.9|11053.9|11061.4|11059.4|11061.4|11059.4|11054.9|11052.9|16
1616571300000|2021-03-24 07:35:00|11060.9|11058.9|11064.4|11062.4|11066.4|11064.4|11060.4|11058.4|21
1616571600000|2021-03-24 07:40:00|11063.9|11061.9|11060.4|11058.4|11065.4|11063.4|11060.4|11058.4|24
1616571900000|2021-03-24 07:45:00|11059.9|11057.9|11067.4|11065.4|11070.4|11068.4|11059.9|11057.9|74
1616572200000|2021-03-24 07:50:00|11067.9|11065.9|11068.9|11066.9|11068.9|11066.9|11065.4|11063.4|15
1616572500000|2021-03-24 07:55:00|11070.4|11068.4|11073.9|11071.9|11079.9|11077.9|11070.4|11068.4|100
1616572800000|2021-03-24 08:00:00|11072.4|11070.4|11058.4|11056.4|11075.4|11073.4|11045.9|11043.9|1129
1616573100000|2021-03-24 08:05:00|11057.9|11055.9|11062.9|11060.9|11067.9|11065.9|11053.4|11051.4|795
1616573400000|2021-03-24 08:10:00|11063.4|11061.4|11068.4|11066.4|11071.9|11069.9|11060.9|11058.9|412
1616573700000|2021-03-24 08:15:00|11068.9|11066.9|11082.9|11080.9|11091.4|11089.4|11068.9|11066.9|438
1616574000000|2021-03-24 08:20:00|11083.4|11081.4|11084.9|11082.9|11088.9|11086.9|11077.9|11075.9|390
1616574300000|2021-03-24 08:25:00|11085.4|11083.4|11088.4|11086.4|11098.9|11096.9|11084.9|11082.9|397
1616574600000|2021-03-24 08:30:00|11090.9|11088.9|11098.9|11096.9|11099.4|11097.4|11089.9|11087.9|444
1616574900000|2021-03-24 08:35:00|11099.4|11097.4|11091.9|11089.9|11101.9|11099.9|11091.4|11089.4|229
1616575200000|2021-03-24 08:40:00|11090.7|11088.7|11101.7|11099.7|11101.7|11099.7|11086.2|11084.2|202
1616575500000|2021-03-24 08:45:00|11102.2|11100.2|11102.2|11100.2|11106.7|11104.7|11099.2|11097.2|238
1616575800000|2021-03-24 08:50:00|11102.7|11100.7|11102.7|11100.7|11108.7|11106.7|11097.7|11095.7|205
1616576100000|2021-03-24 08:55:00|11103.2|11101.2|11094.2|11092.2|11109.2|11107.2|11093.7|11091.7|217
1616576400000|2021-03-24 09:00:00|11094.7|11092.7|11088.2|11086.2|11096.2|11094.2|11086.7|11084.7|207
1616576700000|2021-03-24 09:05:00|11088.7|11086.7|11083.2|11081.2|11093.7|11091.7|11081.7|11079.7|399
1616577000000|2021-03-24 09:10:00|11082.7|11080.7|11088.2|11086.2|11089.7|11087.7|11081.7|11079.7|139
1616577300000|2021-03-24 09:15:00|11088.7|11086.7|11079.7|11077.7|11090.2|11088.2|11078.7|11076.7|120
1616577600000|2021-03-24 09:20:00|11079.2|11077.2|11079.7|11077.7|11084.2|11082.2|11075.2|11073.2|163
1616577900000|2021-03-24 09:25:00|11079.2|11077.2|11069.2|11067.2|11079.7|11077.7|11068.7|11066.7|133
1616578200000|2021-03-24 09:30:00|11069.7|11067.7|11072.7|11070.7|11075.7|11073.7|11069.2|11067.2|166
1616578500000|2021-03-24 09:35:00|11072.2|11070.2|11070.7|11068.7|11073.2|11071.2|11067.2|11065.2|155
1616578800000|2021-03-24 09:40:00|11072.2|11070.2|11077.7|11075.7|11077.7|11075.7|11070.7|11068.7|136
1616579100000|2021-03-24 09:45:00|11078.2|11076.2|11072.2|11070.2|11078.7|11076.7|11071.7|11069.7|123
1616579400000|2021-03-24 09:50:00|11071.7|11069.7|11069.2|11067.2|11074.7|11072.7|11067.2|11065.2|100
1616579700000|2021-03-24 09:55:00|11068.7|11066.7|11071.2|11069.2|11074.2|11072.2|11068.2|11066.2|111
1616580000000|2021-03-24 10:00:00|11071.7|11069.7|11071.7|11069.7|11074.7|11072.7|11070.7|11068.7|136
1616580300000|2021-03-24 10:05:00|11072.2|11070.2|11075.2|11073.2|11075.7|11073.7|11069.7|11067.7|107
1616580600000|2021-03-24 10:10:00|11074.7|11072.7|11071.2|11069.2|11077.2|11075.2|11066.2|11064.2|193
1616580900000|2021-03-24 10:15:00|11070.7|11068.7|11073.7|11071.7|11075.2|11073.2|11069.7|11067.7|160
1616581200000|2021-03-24 10:20:00|11073.2|11071.2|11065.7|11063.7|11074.7|11072.7|11065.7|11063.7|176
1616581500000|2021-03-24 10:25:00|11066.7|11064.7|11061.7|11059.7|11068.2|11066.2|11061.2|11059.2|190
1616581800000|2021-03-24 10:30:00|11062.7|11060.7|11066.2|11064.2|11067.7|11065.7|11058.7|11056.7|149
1616582100000|2021-03-24 10:35:00|11066.7|11064.7|11062.2|11060.2|11066.7|11064.7|11061.7|11059.7|144
1616582400000|2021-03-24 10:40:00|11061.7|11059.7|11055.2|11053.2|11062.7|11060.7|11053.2|11051.2|114
1616582700000|2021-03-24 10:45:00|11054.7|11052.7|11053.2|11051.2|11056.7|11054.7|11050.7|11048.7|182
1616583000000|2021-03-24 10:50:00|11052.7|11050.7|11057.7|11055.7|11058.2|11056.2|11049.7|11047.7|155
1616583300000|2021-03-24 10:55:00|11057.2|11055.2|11059.7|11057.7|11061.2|11059.2|11054.7|11052.7|94
1616583600000|2021-03-24 11:00:00|11060.2|11058.2|11061.7|11059.7|11064.7|11062.7|11057.7|11055.7|78
1616583900000|2021-03-24 11:05:00|11060.7|11058.7|11069.7|11067.7|11071.7|11069.7|11060.7|11058.7|69
1616584200000|2021-03-24 11:10:00|11070.2|11068.2|11074.7|11072.7|11076.2|11074.2|11069.7|11067.7|68
1616584500000|2021-03-24 11:15:00|11075.7|11073.7|11080.2|11078.2|11081.2|11079.2|11075.2|11073.2|60
1616584800000|2021-03-24 11:20:00|11079.7|11077.7|11080.2|11078.2|11081.7|11079.7|11076.7|11074.7|92
1616585100000|2021-03-24 11:25:00|11080.7|11078.7|11081.7|11079.7|11082.2|11080.2|11078.7|11076.7|98
1616585400000|2021-03-24 11:30:00|11082.2|11080.2|11079.7|11077.7|11084.7|11082.7|11078.7|11076.7|102
1616585700000|2021-03-24 11:35:00|11079.2|11077.2|11079.2|11077.2|11079.7|11077.7|11074.7|11072.7|59
1616586000000|2021-03-24 11:40:00|11078.7|11076.7|11075.7|11073.7|11079.7|11077.7|11075.7|11073.7|70
1616586300000|2021-03-24 11:45:00|11076.2|11074.2|11077.7|11075.7|11079.7|11077.7|11075.7|11073.7|76
1616586600000|2021-03-24 11:50:00|11077.2|11075.2|11076.7|11074.7|11079.7|11077.7|11075.7|11073.7|94
1616586900000|2021-03-24 11:55:00|11076.2|11074.2|11071.7|11069.7|11076.7|11074.7|11068.7|11066.7|215
1616587200000|2021-03-24 12:00:00|11072.2|11070.2|11061.7|11059.7|11073.7|11071.7|11060.7|11058.7|160
1616587500000|2021-03-24 12:05:00|11061.2|11059.2|11067.7|11065.7|11067.7|11065.7|11060.2|11058.2|261
1616587800000|2021-03-24 12:10:00|11067.2|11065.2|11059.7|11057.7|11069.7|11067.7|11059.2|11057.2|174
1616588100000|2021-03-24 12:15:00|11059.2|11057.2|11052.7|11050.7|11062.7|11060.7|11051.2|11049.2|255
1616588400000|2021-03-24 12:20:00|11051.7|11049.7|11053.7|11051.7|11055.2|11053.2|11050.7|11048.7|302
1616588700000|2021-03-24 12:25:00|11052.7|11050.7|11051.7|11049.7|11053.7|11051.7|11050.7|11048.7|170
1616589000000|2021-03-24 12:30:00|11051.2|11049.2|11046.7|11044.7|11053.7|11051.7|11045.7|11043.7|170
1616589300000|2021-03-24 12:35:00|11046.2|11044.2|11049.7|11047.7|11050.7|11048.7|11045.7|11043.7|433
1616589600000|2021-03-24 12:40:00|11050.2|11048.2|11056.9|11054.9|11057.9|11055.9|11049.7|11047.7|345
1616589900000|2021-03-24 12:45:00|11057.4|11055.4|11056.9|11054.9|11060.4|11058.4|11055.9|11053.9|204
1616590200000|2021-03-24 12:50:00|11056.4|11054.4|11061.9|11059.9|11062.4|11060.4|11052.9|11050.9|308
1616590500000|2021-03-24 12:55:00|11060.9|11058.9|11060.9|11058.9|11063.9|11061.9|11060.9|11058.9|99
1616590800000|2021-03-24 13:00:00|11061.4|11059.4|11058.4|11056.4|11063.9|11061.9|11058.4|11056.4|152
1616591100000|2021-03-24 13:05:00|11058.9|11056.9|11063.4|11061.4|11063.9|11061.9|11055.9|11053.9|151
1616591400000|2021-03-24 13:10:00|11062.9|11060.9|11058.9|11056.9|11066.9|11064.9|11056.4|11054.4|165
1616591700000|2021-03-24 13:15:00|11058.4|11056.4|11054.4|11052.4|11058.4|11056.4|11051.9|11049.9|167
1616592000000|2021-03-24 13:20:00|11053.9|11051.9|11049.9|11047.9|11056.4|11054.4|11048.9|11046.9|171
1616592300000|2021-03-24 13:25:00|11051.9|11049.9|11053.9|11051.9|11054.9|11052.9|11049.9|11047.9|152
1616592600000|2021-03-24 13:30:00|11054.4|11052.4|11050.9|11048.9|11057.4|11055.4|11044.9|11042.9|440
1616592900000|2021-03-24 13:35:00|11050.4|11048.4|11052.9|11050.9|11055.4|11053.4|11047.4|11045.4|280
1616593200000|2021-03-24 13:40:00|11052.4|11050.4|11052.4|11050.4|11059.4|11057.4|11050.9|11048.9|267
1616593500000|2021-03-24 13:45:00|11052.9|11050.9|11059.4|11057.4|11062.9|11060.9|11052.9|11050.9|452
1616593800000|2021-03-24 13:50:00|11058.9|11056.9|11034.9|11032.9|11058.9|11056.9|11034.4|11032.4|393
1616594100000|2021-03-24 13:55:00|11035.4|11033.4|11036.4|11034.4|11040.9|11038.9|11035.4|11033.4|231
1616594400000|2021-03-24 14:00:00|11035.9|11033.9|11049.9|11047.9|11050.9|11048.9|11035.9|11033.9|229
1616594700000|2021-03-24 14:05:00|11050.4|11048.4|11049.9|11047.9|11057.9|11055.9|11048.9|11046.9|129
1616595000000|2021-03-24 14:10:00|11050.4|11048.4|11050.9|11048.9|11057.9|11055.9|11043.4|11041.4|268
1616595300000|2021-03-24 14:15:00|11050.4|11048.4|11041.4|11039.4|11052.9|11050.9|11039.9|11037.9|225
1616595600000|2021-03-24 14:20:00|11040.9|11038.9|11043.9|11041.9|11045.9|11043.9|11040.9|11038.9|117
1616595900000|2021-03-24 14:25:00|11043.4|11041.4|11043.9|11041.9|11045.4|11043.4|11039.9|11037.9|167
1616596200000|2021-03-24 14:30:00|11043.4|11041.4|11041.4|11039.4|11046.4|11044.4|11039.9|11037.9|212
1616596500000|2021-03-24 14:35:00|11040.9|11038.9|11041.4|11039.4|11044.9|11042.9|11039.9|11037.9|206
1616596800000|2021-03-24 14:40:00|11041.9|11039.9|11043.9|11041.9|11045.4|11043.4|11039.9|11037.9|154
1616597100000|2021-03-24 14:45:00|11045.9|11043.9|11048.9|11046.9|11051.9|11049.9|11045.9|11043.9|180
1616597400000|2021-03-24 14:50:00|11049.4|11047.4|11057.9|11055.9|11057.9|11055.9|11048.9|11046.9|178
1616597700000|2021-03-24 14:55:00|11057.4|11055.4|11056.9|11054.9|11061.9|11059.9|11050.4|11048.4|214
1616598000000|2021-03-24 15:00:00|11057.9|11055.9|11058.9|11056.9|11060.9|11058.9|11054.4|11052.4|362
1616598300000|2021-03-24 15:05:00|11057.9|11055.9|11071.4|11069.4|11073.9|11071.9|11057.9|11055.9|321
1616598600000|2021-03-24 15:10:00|11070.4|11068.4|11067.4|11065.4|11071.4|11069.4|11064.9|11062.9|230
1616598900000|2021-03-24 15:15:00|11067.9|11065.9|11073.9|11071.9|11076.9|11074.9|11065.9|11063.9|199
1616599200000|2021-03-24 15:20:00|11073.4|11071.4|11068.9|11066.9|11073.9|11071.9|11065.9|11063.9|291
1616599500000|2021-03-24 15:25:00|11067.9|11065.9|11068.9|11066.9|11071.9|11069.9|11064.4|11062.4|208
1616599800000|2021-03-24 15:30:00|11068.4|11066.4|11069.9|11067.9|11072.9|11070.9|11065.9|11063.9|192
1616600100000|2021-03-24 15:35:00|11069.4|11067.4|11066.4|11064.4|11071.9|11069.9|11066.4|11064.4|144
1616600400000|2021-03-24 15:40:00|11066.9|11064.9|11062.9|11060.9|11068.9|11066.9|11060.9|11058.9|124
1616600700000|2021-03-24 15:45:00|11063.4|11061.4|11063.9|11061.9|11065.9|11063.9|11060.9|11058.9|139
1616601000000|2021-03-24 15:50:00|11062.9|11060.9|11060.9|11058.9|11063.9|11061.9|11058.4|11056.4|164
1616601300000|2021-03-24 15:55:00|11061.9|11059.9|11062.9|11060.9|11062.9|11060.9|11056.9|11054.9|164
1616601600000|2021-03-24 16:00:00|11063.4|11061.4|11065.4|11063.4|11067.4|11065.4|11061.4|11059.4|165
1616601900000|2021-03-24 16:05:00|11064.9|11062.9|11065.9|11063.9|11065.9|11063.9|11060.9|11058.9|227
1616602200000|2021-03-24 16:10:00|11065.4|11063.4|11063.9|11061.9|11065.9|11063.9|11060.9|11058.9|203
1616602500000|2021-03-24 16:15:00|11063.4|11061.4|11067.9|11065.9|11069.9|11067.9|11061.9|11059.9|344
1616602800000|2021-03-24 16:20:00|11064.8|11062.8|11072.3|11070.3|11073.8|11071.8|11064.8|11062.8|698
1616603100000|2021-03-24 16:25:00|11072.8|11070.8|11065.8|11063.8|11073.8|11071.8|11063.8|11061.8|1467
1616603400000|2021-03-24 16:30:00|11065.3|11063.3|11059.8|11057.8|11065.8|11063.8|11056.8|11054.8|653
1616603700000|2021-03-24 16:35:00|11060.3|11058.3|11068.8|11066.8|11068.8|11066.8|11059.3|11057.3|122
1616604000000|2021-03-24 16:40:00|11067.8|11065.8|11074.3|11072.3|11074.3|11072.3|11067.8|11065.8|108
1616604300000|2021-03-24 16:45:00|11073.8|11071.8|11067.3|11065.3|11074.3|11072.3|11066.8|11064.8|98
1616604600000|2021-03-24 16:50:00|11066.8|11064.8|11065.8|11063.8|11066.8|11064.8|11061.8|11059.8|25
1616604900000|2021-03-24 16:55:00|11065.3|11063.3|11068.3|11066.3|11070.3|11068.3|11064.8|11062.8|45
1616605200000|2021-03-24 17:00:00|11067.8|11065.8|11062.3|11060.3|11068.3|11066.3|11057.3|11055.3|57
1616605500000|2021-03-24 17:05:00|11061.8|11059.8|11061.3|11059.3|11063.3|11061.3|11058.3|11056.3|84
1616605800000|2021-03-24 17:10:00|11060.8|11058.8|11053.8|11051.8|11061.8|11059.8|11053.8|11051.8|26
1616606100000|2021-03-24 17:15:00|11053.3|11051.3|11057.3|11055.3|11057.3|11055.3|11051.8|11049.8|17
1616606400000|2021-03-24 17:20:00|11056.8|11054.8|11059.8|11057.8|11060.3|11058.3|11056.3|11054.3|63
1616606700000|2021-03-24 17:25:00|11059.3|11057.3|11055.8|11053.8|11059.3|11057.3|11055.3|11053.3|15
1616607000000|2021-03-24 17:30:00|11055.3|11053.3|11054.3|11052.3|11059.3|11057.3|11054.3|11052.3|29
1616607300000|2021-03-24 17:35:00|11053.8|11051.8|11058.8|11056.8|11058.8|11056.8|11053.8|11051.8|14
1616607600000|2021-03-24 17:40:00|11059.3|11057.3|11044.8|11042.8|11061.3|11059.3|11043.8|11041.8|37
1616607900000|2021-03-24 17:45:00|11045.3|11043.3|11056.8|11054.8|11056.8|11054.8|11044.3|11042.3|44
1616608200000|2021-03-24 17:50:00|11056.3|11054.3|11058.3|11056.3|11058.8|11056.8|11055.8|11053.8|11
1616608500000|2021-03-24 17:55:00|11057.8|11055.8|11060.3|11058.3|11061.8|11059.8|11057.3|11055.3|14
1616608800000|2021-03-24 18:00:00|11060.8|11058.8|11058.3|11056.3|11060.8|11058.8|11054.8|11052.8|11
1616609100000|2021-03-24 18:05:00|11058.8|11056.8|11063.3|11061.3|11064.3|11062.3|11057.8|11055.8|27
1616609400000|2021-03-24 18:10:00|11062.8|11060.8|11059.3|11057.3|11064.3|11062.3|11059.3|11057.3|5
1616609700000|2021-03-24 18:15:00|11059.8|11057.8|11065.3|11063.3|11067.3|11065.3|11059.3|11057.3|18
1616610000000|2021-03-24 18:20:00|11065.8|11063.8|11061.8|11059.8|11067.3|11065.3|11061.8|11059.8|20
1616610300000|2021-03-24 18:25:00|11062.3|11060.3|11054.8|11052.8|11062.3|11060.3|11054.8|11052.8|15
1616610600000|2021-03-24 18:30:00|11054.3|11052.3|11050.3|11048.3|11054.8|11052.8|11046.8|11044.8|53
1616610900000|2021-03-24 18:35:00|11049.8|11047.8|11046.3|11044.3|11053.3|11051.3|11046.3|11044.3|30
1616611200000|2021-03-24 18:40:00|11046.8|11044.8|11046.3|11044.3|11048.3|11046.3|11043.3|11041.3|51
1616611500000|2021-03-24 18:45:00|11045.8|11043.8|11053.3|11051.3|11054.3|11052.3|11044.8|11042.8|24
1616611800000|2021-03-24 18:50:00|11052.8|11050.8|11043.3|11041.3|11054.8|11052.8|11043.3|11041.3|9
1616612100000|2021-03-24 18:55:00|11043.8|11041.8|11044.3|11042.3|11049.8|11047.8|11042.3|11040.3|30
1616612400000|2021-03-24 19:00:00|11043.8|11041.8|11042.3|11040.3|11045.3|11043.3|11042.3|11040.3|48
1616612700000|2021-03-24 19:05:00|11042.8|11040.8|11046.3|11044.3|11047.8|11045.8|11042.8|11040.8|5
1616613000000|2021-03-24 19:10:00|11045.8|11043.8|11045.3|11043.3|11047.8|11045.8|11042.8|11040.8|5
1616613300000|2021-03-24 19:15:00|11045.8|11043.8|11048.3|11046.3|11049.8|11047.8|11041.8|11039.8|22
1616613600000|2021-03-24 19:20:00|11049.3|11047.3|11039.3|11037.3|11049.3|11047.3|11036.8|11034.8|32
1616613900000|2021-03-24 19:25:00|11038.8|11036.8|11038.8|11036.8|11041.8|11039.8|11037.8|11035.8|14
1616614200000|2021-03-24 19:30:00|11039.3|11037.3|11032.8|11030.8|11041.3|11039.3|11032.3|11030.3|70
1616614500000|2021-03-24 19:35:00|11032.3|11030.3|11031.3|11029.3|11035.8|11033.8|11030.8|11028.8|43
1616614800000|2021-03-24 19:40:00|11031.8|11029.8|11031.8|11029.8|11037.3|11035.3|11030.3|11028.3|30
1616615100000|2021-03-24 19:45:00|11032.3|11030.3|11037.3|11035.3|11040.3|11038.3|11031.3|11029.3|73
1616615400000|2021-03-24 19:50:00|11037.8|11035.8|11029.3|11027.3|11037.8|11035.8|11029.3|11027.3|72
1616615700000|2021-03-24 19:55:00|11029.8|11027.8|11034.8|11032.8|11035.8|11033.8|11025.3|11023.3|96
1616616000000|2021-03-24 20:00:00|11032.3|11030.3|11033.3|11031.3|11037.3|11035.3|11029.8|11027.8|20
1616616300000|2021-03-24 20:05:00|11033.8|11031.8|11035.3|11033.3|11035.3|11033.3|11031.3|11029.3|1
1616616600000|2021-03-24 20:10:00|11035.8|11033.8|11036.3|11034.3|11037.3|11035.3|11034.3|11032.3|7
1616616900000|2021-03-24 20:15:00|11035.8|11033.8|11037.3|11035.3|11037.3|11035.3|11032.3|11030.3|15
1616617200000|2021-03-24 20:20:00|11037.8|11035.8|11038.3|11036.3|11038.3|11036.3|11037.8|11035.8|0
1616617500000|2021-03-24 20:25:00|11037.8|11035.8|11037.8|11035.8|11038.3|11036.3|11037.8|11035.8|0
1616617800000|2021-03-24 20:30:00|11038.3|11036.3|11037.8|11035.8|11038.3|11036.3|11037.8|11035.8|0
1616618100000|2021-03-24 20:35:00|11038.3|11036.3|11038.8|11036.8|11039.3|11037.3|11037.8|11035.8|1
1616618400000|2021-03-24 20:40:00|11039.3|11037.3|11037.3|11035.3|11039.3|11037.3|11036.8|11034.8|5
1616618700000|2021-03-24 20:45:00|11037.8|11035.8|11039.3|11037.3|11039.3|11037.3|11037.8|11035.8|2
1616619000000|2021-03-24 20:50:00|11038.8|11036.8|11038.3|11036.3|11038.8|11036.8|11038.3|11036.3|1
1616619300000|2021-03-24 20:55:00|11038.8|11036.8|11049.9|11043.9|11050|11046.8|11038.8|11036.8|23
1616619600000|2021-03-24 21:00:00|11050.4|11044.4|11049.7|11043.7|11050.4|11044.4|11049.1|11043.1|0
1616619900000|2021-03-24 21:05:00|11049.5|11043.5|11049.7|11043.7|11050.6|11044.6|11049.3|11043.3|0
1616620200000|2021-03-24 21:10:00|11049.5|11043.5|11049.9|11043.9|11050.4|11044.4|11049.5|11043.5|0
1616620500000|2021-03-24 21:15:00|11049.5|11043.5|11049.3|11043.3|11049.9|11043.9|11049.1|11043.1|0
1616620800000|2021-03-24 21:20:00|11048.9|11042.9|11049.7|11043.7|11049.7|11043.7|11048.9|11042.9|0
1616621100000|2021-03-24 21:25:00|11049.9|11043.9|11049.9|11043.9|11050.4|11044.4|11049.9|11043.9|0
1616621400000|2021-03-24 21:30:00|11049.1|11043.1|11048.6|11042.6|11049.1|11043.1|11048.6|11042.6|0
1616621700000|2021-03-24 21:35:00|11049.5|11043.5|11049.1|11043.1|11049.5|11043.5|11048.2|11042.2|0
1616622000000|2021-03-24 21:40:00|11049.3|11043.3|11048.6|11042.6|11049.3|11043.3|11048.2|11042.2|0
1616622300000|2021-03-24 21:45:00|11048.9|11042.9|11048.6|11042.6|11048.9|11042.9|11048.4|11042.4|0
1616622600000|2021-03-24 21:50:00|11048.9|11042.9|11049.5|11043.5|11049.5|11043.5|11048.6|11042.6|0
1616622900000|2021-03-24 21:55:00|11049.3|11043.3|11049.5|11043.5|11050.1|11044.1|11049.3|11043.3|0
1616623200000|2021-03-24 22:00:00|11049.4|11043.4|11051.4|11045.4|11057.2|11051.2|11048.6|11042.6|0
1616623500000|2021-03-24 22:05:00|11051.3|11045.3|11054.2|11048.2|11054.2|11048.2|11050.1|11044.1|0
1616623800000|2021-03-24 22:10:00|11054.3|11048.3|11056.2|11050.2|11056.8|11050.8|11054.2|11048.2|0
1616624100000|2021-03-24 22:15:00|11056.1|11050.1|11048.1|11042.1|11056.1|11050.1|11047.3|11041.3|0
1616624400000|2021-03-24 22:20:00|11048|11042|11048.2|11042.2|11049|11043|11044.8|11038.8|0
1616624700000|2021-03-24 22:25:00|11048.3|11042.3|11053.3|11047.3|11054.1|11048.1|11047.2|11041.2|0
1616625000000|2021-03-24 22:30:00|11053.4|11047.4|11055.6|11049.6|11055.6|11049.6|11051.8|11045.8|0
1616625300000|2021-03-24 22:35:00|11055.7|11049.7|11056.6|11050.6|11057.9|11051.9|11055.1|11049.1|0
1616625600000|2021-03-24 22:40:00|11056.4|11050.4|11055.6|11049.6|11057.4|11051.4|11055.1|11049.1|0
1616625900000|2021-03-24 22:45:00|11055.5|11049.5|11055.1|11049.1|11055.5|11049.5|11053.3|11047.3|0
1616626200000|2021-03-24 22:50:00|11055|11049|11055.1|11049.1|11056.1|11050.1|11054.6|11048.6|0
1616626500000|2021-03-24 22:55:00|11055|11049|11052.8|11046.8|11056.1|11050.1|11052.8|11046.8|0
1616626800000|2021-03-24 23:00:00|11052.7|11046.7|11055.9|11049.9|11055.9|11049.9|11051.3|11045.3|0
1616627100000|2021-03-24 23:05:00|11056|11050|11057.1|11051.1|11057.1|11051.1|11054.9|11048.9|0
1616627400000|2021-03-24 23:10:00|11057|11051|11055.4|11049.4|11057.6|11051.6|11054.9|11048.9|0
1616627700000|2021-03-24 23:15:00|11055.3|11049.3|11057.1|11051.1|11057.1|11051.1|11054.9|11048.9|0
1616628000000|2021-03-24 23:20:00|11057|11051|11057.6|11051.6|11057.6|11051.6|11056.4|11050.4|0
1616628300000|2021-03-24 23:25:00|11057.4|11051.4|11056.4|11050.4|11057.4|11051.4|11054.9|11048.9|0
1616628600000|2021-03-24 23:30:00|11056.3|11050.3|11051|11045|11056.3|11050.3|11048.8|11042.8|0
1616628900000|2021-03-24 23:35:00|11051.1|11045.1|11056.4|11050.4|11057.6|11051.6|11051.1|11045.1|0
1616629200000|2021-03-24 23:40:00|11056.5|11050.5|11057.9|11051.9|11058.7|11052.7|11056.4|11050.4|0
1616629500000|2021-03-24 23:45:00|11058.2|11052.2|11057.3|11051.3|11061|11055|11057.3|11051.3|0
1616629800000|2021-03-24 23:50:00|11057.2|11051.2|11057.3|11051.3|11057.8|11051.8|11056|11050|0
1616630100000|2021-03-24 23:55:00|11057.6|11051.6|11057.3|11051.3|11058.3|11052.3|11056.6|11050.6|0
1616630400000|2021-03-25 00:00:00|11057.4|11051.4|11061.6|11055.6|11062.1|11056.1|11057.3|11051.3|0
1616630700000|2021-03-25 00:05:00|11061.7|11055.7|11060.6|11054.6|11062.9|11056.9|11060.1|11054.1|0
1616631000000|2021-03-25 00:10:00|11060.7|11054.7|11062.8|11056.8|11063.5|11057.5|11060.7|11054.7|0
1616631300000|2021-03-25 00:15:00|11062.9|11056.9|11060.1|11054.1|11063.5|11057.5|11057.9|11051.9|0
1616631600000|2021-03-25 00:20:00|11059.7|11053.7|11060.1|11054.1|11062.4|11056.4|11057.7|11051.7|0
1616631900000|2021-03-25 00:25:00|11060|11054|11057.7|11051.7|11060.1|11054.1|11057.6|11051.6|0
1616632200000|2021-03-25 00:30:00|11059.4|11053.4|11059.4|11053.4|11061.7|11055.7|11057|11051|0
1616632500000|2021-03-25 00:35:00|11059.3|11053.3|11061.9|11055.9|11062|11056|11058.2|11052.2|0
1616632800000|2021-03-25 00:40:00|11061.8|11055.8|11061.9|11055.9|11062|11056|11059.7|11053.7|0
1616633100000|2021-03-25 00:45:00|11061.8|11055.8|11061.8|11055.8|11064.1|11058.1|11059.6|11053.6|0
1616633400000|2021-03-25 00:50:00|11061.7|11055.7|11062.9|11056.9|11064.1|11058.1|11059.4|11053.4|0
1616633700000|2021-03-25 00:55:00|11063|11057|11064.4|11058.4|11064.4|11058.4|11061.8|11055.8|0
1616634000000|2021-03-25 01:00:00|11064.5|11058.5|11059.6|11053.6|11064.5|11058.5|11059.6|11053.6|0
1616634300000|2021-03-25 01:05:00|11059.5|11053.5|11059.7|11053.7|11062|11056|11059.5|11053.5|0
1616634600000|2021-03-25 01:10:00|11059.6|11053.6|11054.9|11048.9|11059.7|11053.7|11054.8|11048.8|0
1616634900000|2021-03-25 01:15:00|11054.8|11048.8|11049.6|11043.6|11054.8|11048.8|11049.6|11043.6|0
1616635200000|2021-03-25 01:20:00|11049.7|11043.7|11052.2|11046.2|11054.5|11048.5|11049.7|11043.7|0
1616635500000|2021-03-25 01:25:00|11052.6|11046.6|11057|11051|11057.1|11051.1|11052.1|11046.1|0
1616635800000|2021-03-25 01:30:00|11056.9|11050.9|11045|11039|11057.1|11051.1|11042.5|11036.5|0
1616636100000|2021-03-25 01:35:00|11044.9|11038.9|11042.2|11036.2|11045|11039|11037.3|11031.3|0
1616636400000|2021-03-25 01:40:00|11042.3|11036.3|11049.9|11043.9|11052.1|11046.1|11042.3|11036.3|0
1616636700000|2021-03-25 01:45:00|11049.8|11043.8|11045.2|11039.2|11049.8|11043.8|11045.1|11039.1|0
1616637000000|2021-03-25 01:50:00|11045.1|11039.1|11047.7|11041.7|11050.1|11044.1|11043.9|11037.9|0
1616637300000|2021-03-25 01:55:00|11047.8|11041.8|11047.9|11041.9|11052.5|11046.5|11047.7|11041.7|0
1616637600000|2021-03-25 02:00:00|11048|11042|11055.1|11049.1|11055.1|11049.1|11047.6|11041.6|0
1616637900000|2021-03-25 02:05:00|11055.2|11049.2|11057.8|11051.8|11059|11053|11055.2|11049.2|0
1616638200000|2021-03-25 02:10:00|11057.7|11051.7|11057.8|11051.8|11060.1|11054.1|11057.6|11051.6|0
1616638500000|2021-03-25 02:15:00|11057.9|11051.9|11064.7|11058.7|11067.1|11061.1|11057.8|11051.8|0
1616638800000|2021-03-25 02:20:00|11066.4|11060.4|11063.9|11057.9|11074|11068|11063.8|11057.8|0
1616639100000|2021-03-25 02:25:00|11064|11058|11061.6|11055.6|11066.3|11060.3|11061.4|11055.4|0
1616639400000|2021-03-25 02:30:00|11061.7|11055.7|11064.2|11058.2|11066.4|11060.4|11061.5|11055.5|0
1616639700000|2021-03-25 02:35:00|11064.1|11058.1|11064.1|11058.1|11066.6|11060.6|11064|11058|0
1616640000000|2021-03-25 02:40:00|11064.2|11058.2|11064.2|11058.2|11066.6|11060.6|11064.1|11058.1|0
1616640300000|2021-03-25 02:45:00|11064.6|11058.6|11064.1|11058.1|11066.6|11060.6|11061.7|11055.7|0
1616640600000|2021-03-25 02:50:00|11063.7|11057.7|11064.2|11058.2|11066.5|11060.5|11061.9|11055.9|0
1616640900000|2021-03-25 02:55:00|11064.3|11058.3|11066.7|11060.7|11068.9|11062.9|11064.1|11058.1|0
1616641200000|2021-03-25 03:00:00|11066.8|11060.8|11061.8|11055.8|11066.8|11060.8|11061.5|11055.5|0
1616641500000|2021-03-25 03:05:00|11061.9|11055.9|11059.2|11053.2|11064.1|11058.1|11059.1|11053.1|0
1616641800000|2021-03-25 03:10:00|11059.3|11053.3|11056.9|11050.9|11061.6|11055.6|11056.8|11050.8|0
1616642100000|2021-03-25 03:15:00|11057|11051|11054.6|11048.6|11057|11051|11054.5|11048.5|0
1616642400000|2021-03-25 03:20:00|11054.7|11048.7|11056.9|11050.9|11057.1|11051.1|11052.3|11046.3|0
1616642700000|2021-03-25 03:25:00|11057|11051|11054.6|11048.6|11057|11051|11054.5|11048.5|0
1616643000000|2021-03-25 03:30:00|11055.4|11049.4|11054.5|11048.5|11060.5|11054.5|11054.5|11048.5|0
1616643300000|2021-03-25 03:35:00|11054.4|11048.4|11052.2|11046.2|11056.8|11050.8|11052.2|11046.2|0
1616643600000|2021-03-25 03:40:00|11052.6|11046.6|11054.6|11048.6|11056.8|11050.8|11052.1|11046.1|0
1616643900000|2021-03-25 03:45:00|11054.2|11048.2|11054.6|11048.6|11054.8|11048.8|11052.3|11046.3|0
1616644200000|2021-03-25 03:50:00|11054.7|11048.7|11054.6|11048.6|11054.7|11048.7|11052.1|11046.1|0
1616644500000|2021-03-25 03:55:00|11054.7|11048.7|11054.8|11048.8|11057.2|11051.2|11054.7|11048.7|0
1616644800000|2021-03-25 04:00:00|11054.9|11048.9|11054.7|11048.7|11055.1|11049.1|11053.7|11047.7|0
1616645100000|2021-03-25 04:05:00|11054.8|11048.8|11054.6|11048.6|11054.8|11048.8|11052.3|11046.3|0
1616645400000|2021-03-25 04:10:00|11054.5|11048.5|11054.6|11048.6|11054.8|11048.8|11054.5|11048.5|0
1616645700000|2021-03-25 04:15:00|11054.5|11048.5|11052.3|11046.3|11054.5|11048.5|11052.2|11046.2|0
1616646000000|2021-03-25 04:20:00|11052.4|11046.4|11052.3|11046.3|11052.4|11046.4|11052.1|11046.1|0
1616646300000|2021-03-25 04:25:00|11052.2|11046.2|11054.5|11048.5|11054.6|11048.6|11052.2|11046.2|0
1616646600000|2021-03-25 04:30:00|11053.7|11047.7|11054.6|11048.6|11054.8|11048.8|11052.2|11046.2|0
1616646900000|2021-03-25 04:35:00|11054.7|11048.7|11054.6|11048.6|11056.9|11050.9|11054.5|11048.5|0
1616647200000|2021-03-25 04:40:00|11055.7|11049.7|11054.5|11048.5|11057|11051|11054.5|11048.5|0
1616647500000|2021-03-25 04:45:00|11053.7|11047.7|11049.8|11043.8|11053.7|11047.7|11049.8|11043.8|0
1616647800000|2021-03-25 04:50:00|11050.6|11044.6|11052.1|11046.1|11052.1|11046.1|11049.8|11043.8|0
1616648100000|2021-03-25 04:55:00|11052.2|11046.2|11052.2|11046.2|11052.2|11046.2|11052.1|11046.1|0
1616648400000|2021-03-25 05:00:00|11052.3|11046.3|11061.8|11055.8|11061.8|11055.8|11052.1|11046.1|0
1616648700000|2021-03-25 05:05:00|11061|11055|11064.4|11058.4|11066.7|11060.7|11059.5|11053.5|0
1616649000000|2021-03-25 05:10:00|11066.1|11060.1|11063.7|11057.7|11066.2|11060.2|11063.5|11057.5|0
1616649300000|2021-03-25 05:15:00|11063.8|11057.8|11063.7|11057.7|11066.2|11060.2|11062.6|11056.6|0
1616649600000|2021-03-25 05:20:00|11063.8|11057.8|11068.4|11062.4|11068.6|11062.6|11063.7|11057.7|0
1616649900000|2021-03-25 05:25:00|11066.2|11060.2|11070.8|11064.8|11073.1|11067.1|11066.1|11060.1|0
1616650200000|2021-03-25 05:30:00|11070.9|11064.9|11065.9|11059.9|11073.1|11067.1|11063.7|11057.7|0
1616650500000|2021-03-25 05:35:00|11066|11060|11063.6|11057.6|11066|11060|11063.5|11057.5|0
1616650800000|2021-03-25 05:40:00|11063.5|11057.5|11059.8|11053.8|11063.5|11057.5|11057.6|11051.6|0
1616651100000|2021-03-25 05:45:00|11059.9|11053.9|11054.9|11048.9|11062.2|11056.2|11052.6|11046.6|0
1616651400000|2021-03-25 05:50:00|11055|11049|11054.8|11048.8|11057.3|11051.3|11054.7|11048.7|0
1616651700000|2021-03-25 05:55:00|11054.5|11048.5|11054.4|11048.4|11057.1|11051.1|11054.4|11048.4|0
1616652000000|2021-03-25 06:00:00|11054.5|11048.5|11054.5|11048.5|11054.5|11048.5|11049.8|11043.8|0
1616652300000|2021-03-25 06:05:00|11054.4|11048.4|11055.8|11049.8|11055.8|11049.8|11052.2|11046.2|0
1616652600000|2021-03-25 06:10:00|11055.9|11049.9|11056.8|11050.8|11057.1|11051.1|11054.6|11048.6|0
1616652900000|2021-03-25 06:15:00|11056.7|11050.7|11061.7|11055.7|11061.7|11055.7|11054.4|11048.4|0
1616653200000|2021-03-25 06:20:00|11061.8|11055.8|11061.7|11055.7|11062|11056|11061.6|11055.6|0
1616653500000|2021-03-25 06:25:00|11061.6|11055.6|11059.5|11053.5|11061.7|11055.7|11059.4|11053.4|0
1616653800000|2021-03-25 06:30:00|11059.4|11053.4|11059.5|11053.5|11059.5|11053.5|11054.9|11048.9|0
1616654100000|2021-03-25 06:35:00|11059.6|11053.6|11059.5|11053.5|11062.1|11056.1|11059.5|11053.5|0
1616654400000|2021-03-25 06:40:00|11059.6|11053.6|11059.6|11053.6|11060.9|11054.9|11059.5|11053.5|0
1616654700000|2021-03-25 06:45:00|11059.5|11053.5|11062|11056|11062|11056|11059.5|11053.5|0
1616655000000|2021-03-25 06:50:00|11062.1|11056.1|11064|11058|11064.2|11058.2|11062|11056|0
1616655300000|2021-03-25 06:55:00|11064.1|11058.1|11066.3|11060.3|11066.3|11060.3|11064|11058|0
1616655600000|2021-03-25 07:00:00|11044.8|11042.8|11045.3|11043.3|11046.8|11044.8|11034.3|11032.3|70
1616655900000|2021-03-25 07:05:00|11045.8|11043.8|11062.8|11060.8|11063.8|11061.8|11045.8|11043.8|77
1616656200000|2021-03-25 07:10:00|11062.3|11060.3|11057.3|11055.3|11063.3|11061.3|11056.8|11054.8|57
1616656500000|2021-03-25 07:15:00|11056.8|11054.8|11052.3|11050.3|11056.8|11054.8|11050.8|11048.8|32
1616656800000|2021-03-25 07:20:00|11053.3|11051.3|11051.3|11049.3|11055.3|11053.3|11048.8|11046.8|27
1616657100000|2021-03-25 07:25:00|11050.8|11048.8|11052.8|11050.8|11053.8|11051.8|11048.8|11046.8|20
1616657400000|2021-03-25 07:30:00|11051.8|11049.8|11051.3|11049.3|11052.8|11050.8|11051.3|11049.3|6
1616657700000|2021-03-25 07:35:00|11051.8|11049.8|11053.3|11051.3|11054.8|11052.8|11049.8|11047.8|13
1616658000000|2021-03-25 07:40:00|11054.3|11052.3|11054.8|11052.8|11055.3|11053.3|11052.8|11050.8|11
1616658300000|2021-03-25 07:45:00|11053.8|11051.8|11053.3|11051.3|11054.3|11052.3|11051.3|11049.3|8
1616658600000|2021-03-25 07:50:00|11053.8|11051.8|11045.3|11043.3|11053.8|11051.8|11045.3|11043.3|47
1616658900000|2021-03-25 07:55:00|11046.3|11044.3|11039.8|11037.8|11051.8|11049.8|11039.8|11037.8|155
1616659200000|2021-03-25 08:00:00|11037.3|11035.3|11034.8|11032.8|11038.3|11036.3|11019.3|11017.3|862
1616659500000|2021-03-25 08:05:00|11035.3|11033.3|11030.8|11028.8|11041.3|11039.3|11023.8|11021.8|696
1616659800000|2021-03-25 08:10:00|11031.3|11029.3|11046.3|11044.3|11047.8|11045.8|11029.8|11027.8|276
1616660100000|2021-03-25 08:15:00|11046.8|11044.8|11068.8|11066.8|11068.8|11066.8|11046.8|11044.8|320
1616660400000|2021-03-25 08:20:00|11069.3|11067.3|11080.3|11078.3|11081.8|11079.8|11067.8|11065.8|355
1616660700000|2021-03-25 08:25:00|11080.8|11078.8|11075.3|11073.3|11082.8|11080.8|11068.8|11066.8|242
1616661000000|2021-03-25 08:30:00|11075.8|11073.8|11072.3|11070.3|11080.8|11078.8|11067.8|11065.8|390
1616661300000|2021-03-25 08:35:00|11071.8|11069.8|11082.3|11080.3|11085.8|11083.8|11071.8|11069.8|174
1616661600000|2021-03-25 08:40:00|11082.8|11080.8|11089.8|11087.8|11092.8|11090.8|11081.3|11079.3|226
1616661900000|2021-03-25 08:45:00|11090.3|11088.3|11094.3|11092.3|11096.3|11094.3|11086.8|11084.8|191
1616662200000|2021-03-25 08:50:00|11094.8|11092.8|11089.3|11087.3|11095.3|11093.3|11088.3|11086.3|183
1616662500000|2021-03-25 08:55:00|11089.8|11087.8|11082.3|11080.3|11090.3|11088.3|11080.3|11078.3|113
1616662800000|2021-03-25 09:00:00|11082.8|11080.8|11082.3|11080.3|11083.8|11081.8|11077.8|11075.8|145
1616663100000|2021-03-25 09:05:00|11082.8|11080.8|11077.8|11075.8|11085.8|11083.8|11073.3|11071.3|327
1616663400000|2021-03-25 09:10:00|11077.3|11075.3|11081.3|11079.3|11083.3|11081.3|11076.3|11074.3|82
1616663700000|2021-03-25 09:15:00|11080.8|11078.8|11074.3|11072.3|11080.8|11078.8|11072.3|11070.3|76
1616664000000|2021-03-25 09:20:00|11073.8|11071.8|11078.8|11076.8|11080.3|11078.3|11071.8|11069.8|132
1616664300000|2021-03-25 09:25:00|11079.3|11077.3|11084.3|11082.3|11087.3|11085.3|11076.8|11074.8|150
1616664600000|2021-03-25 09:30:00|11083.8|11081.8|11086.3|11084.3|11090.3|11088.3|11082.8|11080.8|111
1616664900000|2021-03-25 09:35:00|11085.8|11083.8|11085.3|11083.3|11086.8|11084.8|11082.8|11080.8|142
1616665200000|2021-03-25 09:40:00|11085.8|11083.8|11082.3|11080.3|11085.8|11083.8|11077.3|11075.3|109
1616665500000|2021-03-25 09:45:00|11082.8|11080.8|11085.3|11083.3|11086.8|11084.8|11080.8|11078.8|94
1616665800000|2021-03-25 09:50:00|11085.8|11083.8|11086.3|11084.3|11088.8|11086.8|11083.8|11081.8|113
1616666100000|2021-03-25 09:55:00|11086.8|11084.8|11087.8|11085.8|11088.8|11086.8|11084.3|11082.3|148
1616666400000|2021-03-25 10:00:00|11087.3|11085.3|11086.3|11084.3|11087.8|11085.8|11082.8|11080.8|202
1616666700000|2021-03-25 10:05:00|11086.8|11084.8|11092.8|11090.8|11093.8|11091.8|11085.8|11083.8|110
1616667000000|2021-03-25 10:10:00|11090.8|11088.8|11095.8|11093.8|11096.8|11094.8|11089.8|11087.8|137
1616667300000|2021-03-25 10:15:00|11095.3|11093.3|11095.3|11093.3|11098.8|11096.8|11092.8|11090.8|220
1616667600000|2021-03-25 10:20:00|11094.8|11092.8|11088.8|11086.8|11094.8|11092.8|11088.3|11086.3|62
1616667900000|2021-03-25 10:25:00|11088.3|11086.3|11090.3|11088.3|11090.8|11088.8|11082.8|11080.8|81
1616668200000|2021-03-25 10:30:00|11089.8|11087.8|11088.8|11086.8|11090.8|11088.8|11082.3|11080.3|81
1616668500000|2021-03-25 10:35:00|11088.3|11086.3|11096.8|11094.8|11098.8|11096.8|11087.8|11085.8|158
1616668800000|2021-03-25 10:40:00|11096.3|11094.3|11098.8|11096.8|11098.8|11096.8|11095.3|11093.3|295
1616669100000|2021-03-25 10:45:00|11098.3|11096.3|11100.3|11098.3|11102.3|11100.3|11097.8|11095.8|134
1616669400000|2021-03-25 10:50:00|11100.8|11098.8|11102.8|11100.8|11103.8|11101.8|11098.8|11096.8|78
1616669700000|2021-03-25 10:55:00|11103.3|11101.3|11098.8|11096.8|11103.3|11101.3|11098.3|11096.3|34
1616670000000|2021-03-25 11:00:00|11099.3|11097.3|11094.8|11092.8|11099.3|11097.3|11093.3|11091.3|82
1616670300000|2021-03-25 11:05:00|11094.3|11092.3|11094.8|11092.8|11098.8|11096.8|11092.3|11090.3|148
1616670600000|2021-03-25 11:10:00|11095.8|11093.8|11094.3|11092.3|11095.8|11093.8|11091.8|11089.8|43
1616670900000|2021-03-25 11:15:00|11094.8|11092.8|11088.8|11086.8|11094.8|11092.8|11087.8|11085.8|48
1616671200000|2021-03-25 11:20:00|11088.3|11086.3|11076.8|11074.8|11091.8|11089.8|11075.3|11073.3|142
1616671500000|2021-03-25 11:25:00|11076.3|11074.3|11073.8|11071.8|11077.8|11075.8|11067.3|11065.3|306
1616671800000|2021-03-25 11:30:00|11073.3|11071.3|11060.8|11058.8|11073.3|11071.3|11058.3|11056.3|389
1616672100000|2021-03-25 11:35:00|11061.3|11059.3|11058.3|11056.3|11061.8|11059.8|11054.3|11052.3|355
1616672400000|2021-03-25 11:40:00|11057.8|11055.8|11058.3|11056.3|11066.8|11064.8|11055.3|11053.3|434
1616672700000|2021-03-25 11:45:00|11057.8|11055.8|11059.3|11057.3|11061.8|11059.8|11051.8|11049.8|340
1616673000000|2021-03-25 11:50:00|11058.8|11056.8|11053.3|11051.3|11060.3|11058.3|11048.3|11046.3|272
1616673300000|2021-03-25 11:55:00|11052.8|11050.8|11051.3|11049.3|11060.3|11058.3|11048.8|11046.8|250
1616673600000|2021-03-25 12:00:00|11050.8|11048.8|11047.3|11045.3|11051.8|11049.8|11044.3|11042.3|325
1616673900000|2021-03-25 12:05:00|11046.8|11044.8|11050.3|11048.3|11054.3|11052.3|11042.3|11040.3|249
1616674200000|2021-03-25 12:10:00|11051.3|11049.3|11040.8|11038.8|11054.8|11052.8|11038.8|11036.8|243
1616674500000|2021-03-25 12:15:00|11040.3|11038.3|11046.3|11044.3|11046.8|11044.8|11037.8|11035.8|188
1616674800000|2021-03-25 12:20:00|11045.8|11043.8|11057.3|11055.3|11058.3|11056.3|11042.8|11040.8|221
1616675100000|2021-03-25 12:25:00|11057.8|11055.8|11056.3|11054.3|11058.8|11056.8|11054.8|11052.8|111
1616675400000|2021-03-25 12:30:00|11055.8|11053.8|11072.8|11070.8|11073.8|11071.8|11055.8|11053.8|193
1616675700000|2021-03-25 12:35:00|11072.3|11070.3|11066.3|11064.3|11073.8|11071.8|11063.8|11061.8|144
1616676000000|2021-03-25 12:40:00|11066.4|11064.4|11059.4|11057.4|11066.9|11064.9|11054.9|11052.9|285
1616676300000|2021-03-25 12:45:00|11058.9|11056.9|11073.4|11071.4|11075.9|11073.9|11052.9|11050.9|250
1616676600000|2021-03-25 12:50:00|11073.9|11071.9|11069.4|11067.4|11074.9|11072.9|11066.9|11064.9|149
1616676900000|2021-03-25 12:55:00|11068.9|11066.9|11071.4|11069.4|11072.9|11070.9|11065.9|11063.9|145
1616677200000|2021-03-25 13:00:00|11070.9|11068.9|11075.4|11073.4|11076.4|11074.4|11069.4|11067.4|229
1616677500000|2021-03-25 13:05:00|11074.9|11072.9|11074.9|11072.9|11079.9|11077.9|11073.4|11071.4|192
1616677800000|2021-03-25 13:10:00|11074.4|11072.4|11075.4|11073.4|11076.9|11074.9|11073.4|11071.4|99
1616678100000|2021-03-25 13:15:00|11074.9|11072.9|11078.9|11076.9|11079.4|11077.4|11066.4|11064.4|335
1616678400000|2021-03-25 13:20:00|11079.4|11077.4|11084.4|11082.4|11085.4|11083.4|11077.4|11075.4|182
1616678700000|2021-03-25 13:25:00|11083.9|11081.9|11083.9|11081.9|11089.9|11087.9|11083.4|11081.4|169
1616679000000|2021-03-25 13:30:00|11084.4|11082.4|11071.9|11069.9|11085.4|11083.4|11071.9|11069.9|509
1616679300000|2021-03-25 13:35:00|11070.9|11068.9|11071.9|11069.9|11085.4|11083.4|11067.4|11065.4|248
1616679600000|2021-03-25 13:40:00|11071.4|11069.4|11069.4|11067.4|11075.4|11073.4|11066.4|11064.4|223
1616679900000|2021-03-25 13:45:00|11068.9|11066.9|11071.9|11069.9|11077.4|11075.4|11065.9|11063.9|172
1616680200000|2021-03-25 13:50:00|11071.4|11069.4|11060.9|11058.9|11071.4|11069.4|11052.4|11050.4|321
1616680500000|2021-03-25 13:55:00|11059.4|11057.4|11063.9|11061.9|11065.9|11063.9|11054.9|11052.9|232
1616680800000|2021-03-25 14:00:00|11064.4|11062.4|11059.9|11057.9|11065.4|11063.4|11058.9|11056.9|383
1616681100000|2021-03-25 14:05:00|11060.4|11058.4|11061.4|11059.4|11065.9|11063.9|11057.4|11055.4|281
1616681400000|2021-03-25 14:10:00|11061.9|11059.9|11061.4|11059.4|11065.9|11063.9|11059.9|11057.9|163
1616681700000|2021-03-25 14:15:00|11060.9|11058.9|11059.9|11057.9|11061.9|11059.9|11053.9|11051.9|188
1616682000000|2021-03-25 14:20:00|11060.9|11058.9|11067.9|11065.9|11070.9|11068.9|11058.9|11056.9|178
1616682300000|2021-03-25 14:25:00|11068.4|11066.4|11065.9|11063.9|11070.9|11068.9|11064.4|11062.4|200
1616682600000|2021-03-25 14:30:00|11066.4|11064.4|11068.9|11066.9|11070.9|11068.9|11064.9|11062.9|238
1616682900000|2021-03-25 14:35:00|11069.4|11067.4|11072.4|11070.4|11077.4|11075.4|11068.4|11066.4|434
1616683200000|2021-03-25 14:40:00|11072.9|11070.9|11076.4|11074.4|11077.4|11075.4|11069.4|11067.4|287
1616683500000|2021-03-25 14:45:00|11076.9|11074.9|11069.9|11067.9|11080.4|11078.4|11069.9|11067.9|202
1616683800000|2021-03-25 14:50:00|11068.9|11066.9|11062.4|11060.4|11070.9|11068.9|11062.4|11060.4|269
1616684100000|2021-03-25 14:55:00|11061.9|11059.9|11068.9|11066.9|11072.4|11070.4|11060.9|11058.9|303
1616684400000|2021-03-25 15:00:00|11068.4|11066.4|11060.9|11058.9|11069.9|11067.9|11057.4|11055.4|195
1616684700000|2021-03-25 15:05:00|11060.4|11058.4|11056.9|11054.9|11064.9|11062.9|11053.4|11051.4|271
1616685000000|2021-03-25 15:10:00|11055.9|11053.9|11065.4|11063.4|11069.4|11067.4|11055.4|11053.4|163
1616685300000|2021-03-25 15:15:00|11064.9|11062.9|11060.9|11058.9|11066.9|11064.9|11059.9|11057.9|185
1616685600000|2021-03-25 15:20:00|11060.4|11058.4|11060.4|11058.4|11064.9|11062.9|11059.9|11057.9|165
1616685900000|2021-03-25 15:25:00|11059.9|11057.9|11070.4|11068.4|11070.4|11068.4|11050.9|11048.9|378
1616686200000|2021-03-25 15:30:00|11069.9|11067.9|11072.4|11070.4|11074.9|11072.9|11066.9|11064.9|346
1616686500000|2021-03-25 15:35:00|11072.9|11070.9|11078.9|11076.9|11078.9|11076.9|11071.9|11069.9|338
1616686800000|2021-03-25 15:40:00|11079.9|11077.9|11075.9|11073.9|11081.9|11079.9|11073.9|11071.9|335
1616687100000|2021-03-25 15:45:00|11075.4|11073.4|11073.9|11071.9|11078.9|11076.9|11071.4|11069.4|204
1616687400000|2021-03-25 15:50:00|11074.4|11072.4|11071.9|11069.9|11075.4|11073.4|11067.9|11065.9|776
1616687700000|2021-03-25 15:55:00|11072.4|11070.4|11076.9|11074.9|11078.9|11076.9|11070.9|11068.9|747
1616688000000|2021-03-25 16:00:00|11075.9|11073.9|11076.9|11074.9|11083.9|11081.9|11075.9|11073.9|607
1616688300000|2021-03-25 16:05:00|11077.4|11075.4|11072.4|11070.4|11077.9|11075.9|11069.9|11067.9|652
1616688600000|2021-03-25 16:10:00|11072.9|11070.9|11070.9|11068.9|11075.9|11073.9|11069.9|11067.9|404
1616688900000|2021-03-25 16:15:00|11071.9|11069.9|11088.4|11086.4|11089.9|11087.9|11071.4|11069.4|1007
1616689200000|2021-03-25 16:20:00|11088.9|11086.9|11092.9|11090.9|11094.4|11092.4|11088.4|11086.4|914
1616689500000|2021-03-25 16:25:00|11093.9|11091.9|11096.4|11094.4|11097.4|11095.4|11091.9|11089.9|1018
1616689800000|2021-03-25 16:30:00|11095.9|11093.9|11097.9|11095.9|11105.4|11103.4|11092.9|11090.9|1138
1616690100000|2021-03-25 16:35:00|11099.4|11097.4|11097.9|11095.9|11102.9|11100.9|11096.9|11094.9|258
1616690400000|2021-03-25 16:40:00|11097.4|11095.4|11101.9|11099.9|11105.4|11103.4|11097.4|11095.4|642
1616690700000|2021-03-25 16:45:00|11102.4|11100.4|11111.9|11109.9|11113.4|11111.4|11101.9|11099.9|496
1616691000000|2021-03-25 16:50:00|11111.4|11109.4|11109.4|11107.4|11114.4|11112.4|11108.9|11106.9|80
1616691300000|2021-03-25 16:55:00|11109.9|11107.9|11108.9|11106.9|11113.4|11111.4|11108.9|11106.9|86
1616691600000|2021-03-25 17:00:00|11109.4|11107.4|11111.9|11109.9|11111.9|11109.9|11105.9|11103.9|197
1616691900000|2021-03-25 17:05:00|11112.4|11110.4|11114.9|11112.9|11114.9|11112.9|11109.4|11107.4|69
1616692200000|2021-03-25 17:10:00|11114.4|11112.4|11119.4|11117.4|11120.4|11118.4|11112.9|11110.9|58
1616692500000|2021-03-25 17:15:00|11119.9|11117.9|11112.9|11110.9|11120.9|11118.9|11110.9|11108.9|83
1616692800000|2021-03-25 17:20:00|11113.4|11111.4|11111.4|11109.4|11114.4|11112.4|11107.9|11105.9|23
1616693100000|2021-03-25 17:25:00|11110.9|11108.9|11107.9|11105.9|11113.9|11111.9|11107.9|11105.9|17
1616693400000|2021-03-25 17:30:00|11108.4|11106.4|11108.4|11106.4|11115.4|11113.4|11107.4|11105.4|21
1616693700000|2021-03-25 17:35:00|11108.9|11106.9|11108.9|11106.9|11110.4|11108.4|11104.4|11102.4|80
1616694000000|2021-03-25 17:40:00|11109.4|11107.4|11112.9|11110.9|11114.9|11112.9|11108.9|11106.9|18
1616694300000|2021-03-25 17:45:00|11112.4|11110.4|11107.4|11105.4|11115.4|11113.4|11104.4|11102.4|80
1616694600000|2021-03-25 17:50:00|11106.9|11104.9|11108.9|11106.9|11110.4|11108.4|11105.4|11103.4|6
1616694900000|2021-03-25 17:55:00|11109.4|11107.4|11105.9|11103.9|11109.9|11107.9|11102.9|11100.9|20
1616695200000|2021-03-25 18:00:00|11105.4|11103.4|11103.4|11101.4|11108.4|11106.4|11102.4|11100.4|42
1616695500000|2021-03-25 18:05:00|11103.9|11101.9|11101.4|11099.4|11107.9|11105.9|11101.4|11099.4|15
1616695800000|2021-03-25 18:10:00|11100.9|11098.9|11103.4|11101.4|11103.9|11101.9|11100.4|11098.4|20
1616696100000|2021-03-25 18:15:00|11103.9|11101.9|11106.4|11104.4|11108.4|11106.4|11100.9|11098.9|55
1616696400000|2021-03-25 18:20:00|11106.9|11104.9|11104.4|11102.4|11109.4|11107.4|11101.9|11099.9|7
1616696700000|2021-03-25 18:25:00|11103.9|11101.9|11096.4|11094.4|11105.4|11103.4|11096.4|11094.4|1
1616697000000|2021-03-25 18:30:00|11096.9|11094.9|11102.4|11100.4|11102.4|11100.4|11095.9|11093.9|10
1616697300000|2021-03-25 18:35:00|11101.9|11099.9|11108.4|11106.4|11112.4|11110.4|11101.9|11099.9|17
1616697600000|2021-03-25 18:40:00|11107.9|11105.9|11115.4|11113.4|11115.4|11113.4|11107.9|11105.9|16
1616697900000|2021-03-25 18:45:00|11114.9|11112.9|11114.4|11112.4|11119.4|11117.4|11113.4|11111.4|25
1616698200000|2021-03-25 18:50:00|11114.9|11112.9|11120.4|11118.4|11121.9|11119.9|11113.4|11111.4|55
1616698500000|2021-03-25 18:55:00|11119.9|11117.9|11121.4|11119.4|11121.9|11119.9|11116.4|11114.4|29
1616698800000|2021-03-25 19:00:00|11121.9|11119.9|11126.4|11124.4|11126.4|11124.4|11120.4|11118.4|49
1616699100000|2021-03-25 19:05:00|11125.9|11123.9|11124.4|11122.4|11126.9|11124.9|11122.4|11120.4|8
1616699400000|2021-03-25 19:10:00|11123.9|11121.9|11129.4|11127.4|11130.9|11128.9|11123.9|11121.9|66
1616699700000|2021-03-25 19:15:00|11129.9|11127.9|11131.4|11129.4|11132.9|11130.9|11128.9|11126.9|30
1616700000000|2021-03-25 19:20:00|11130.9|11128.9|11126.4|11124.4|11134.9|11132.9|11125.4|11123.4|69
1616700300000|2021-03-25 19:25:00|11126.9|11124.9|11126.9|11124.9|11128.4|11126.4|11124.9|11122.9|43
1616700600000|2021-03-25 19:30:00|11126.4|11124.4|11130.9|11128.9|11131.9|11129.9|11124.9|11122.9|46
1616700900000|2021-03-25 19:35:00|11131.4|11129.4|11132.9|11130.9|11133.9|11131.9|11128.9|11126.9|12
1616701200000|2021-03-25 19:40:00|11133.4|11131.4|11131.9|11129.9|11137.4|11135.4|11131.4|11129.4|32
1616701500000|2021-03-25 19:45:00|11132.4|11130.4|11129.9|11127.9|11134.9|11132.9|11129.9|11127.9|72
1616701800000|2021-03-25 19:50:00|11129.4|11127.4|11130.9|11128.9|11136.9|11134.9|11129.4|11127.4|71
1616702100000|2021-03-25 19:55:00|11130.4|11128.4|11131.4|11129.4|11131.4|11129.4|11127.4|11125.4|25
1616702400000|2021-03-25 20:00:00|11130.9|11128.9|11131.4|11129.4|11132.4|11130.4|11129.9|11127.9|100
1616702700000|2021-03-25 20:05:00|11131.9|11129.9|11133.9|11131.9|11135.4|11133.4|11131.4|11129.4|14
1616703000000|2021-03-25 20:10:00|11133.4|11131.4|11131.4|11129.4|11136.4|11134.4|11130.9|11128.9|50
1616703300000|2021-03-25 20:15:00|11130.9|11128.9|11131.9|11129.9|11132.4|11130.4|11130.9|11128.9|8
1616703600000|2021-03-25 20:20:00|11131.4|11129.4|11130.9|11128.9|11132.4|11130.4|11130.9|11128.9|2
1616704200000|2021-03-25 20:30:00|11131.4|11129.4|11133.4|11131.4|11133.4|11131.4|11130.9|11128.9|7
1616704500000|2021-03-25 20:35:00|11132.4|11130.4|11131.9|11129.9|11132.4|11130.4|11130.9|11128.9|3
1616704800000|2021-03-25 20:40:00|11131.4|11129.4|11131.4|11129.4|11131.9|11129.9|11131.4|11129.4|1
1616705100000|2021-03-25 20:45:00|11132.4|11130.4|11131.4|11129.4|11132.4|11130.4|11131.4|11129.4|1
1616705400000|2021-03-25 20:50:00|11131.9|11129.9|11131.9|11129.9|11131.9|11129.9|11131.4|11129.4|0
1616705700000|2021-03-25 20:55:00|11131.4|11129.4|11135.9|11129.9|11136|11131.9|11129.4|11127.4|29
1616706000000|2021-03-25 21:00:00|11135.4|11129.4|11135.2|11129.2|11135.9|11129.9|11135.2|11129.2|0
1616706300000|2021-03-25 21:05:00|11135|11129|11135.7|11129.7|11135.7|11129.7|11135|11129|0
1616706600000|2021-03-25 21:10:00|11135.4|11129.4|11134.8|11128.8|11135.4|11129.4|11134.8|11128.8|0
1616706900000|2021-03-25 21:15:00|11134.6|11128.6|11134.4|11128.4|11134.8|11128.8|11134.2|11128.2|0
1616707200000|2021-03-25 21:20:00|11134.2|11128.2|11134.4|11128.4|11134.4|11128.4|11134.2|11128.2|0
1616707500000|2021-03-25 21:25:00|11134.6|11128.6|11135|11129|11135.2|11129.2|11134.6|11128.6|0
1616708100000|2021-03-25 21:35:00|11135.2|11129.2|11135.2|11129.2|11135.2|11129.2|11135.2|11129.2|0
1616708400000|2021-03-25 21:40:00|11134.6|11128.6|11135|11129|11135.2|11129.2|11134.6|11128.6|0
1616708700000|2021-03-25 21:45:00|11135.2|11129.2|11134.8|11128.8|11135.2|11129.2|11134.4|11128.4|0
1616709000000|2021-03-25 21:50:00|11134.6|11128.6|11135|11129|11135|11129|11134.2|11128.2|0
1616709300000|2021-03-25 21:55:00|11135.2|11129.2|11135.4|11129.4|11135.7|11129.7|11135|11129|0
1616709600000|2021-03-25 22:00:00|11135.6|11129.6|11123.2|11117.2|11136.9|11130.9|11120.6|11114.6|0
1616709900000|2021-03-25 22:05:00|11123.6|11117.6|11123.6|11117.6|11124.1|11118.1|11121.9|11115.9|0
1616710200000|2021-03-25 22:10:00|11123.7|11117.7|11123.6|11117.6|11124.1|11118.1|11121.9|11115.9|0
1616710500000|2021-03-25 22:15:00|11123.5|11117.5|11121.9|11115.9|11123.6|11117.6|11121.9|11115.9|0
1616710800000|2021-03-25 22:20:00|11122|11116|11120.8|11114.8|11122.4|11116.4|11120.1|11114.1|0
1616711100000|2021-03-25 22:25:00|11120.7|11114.7|11124.7|11118.7|11125.7|11119.7|11119.6|11113.6|0
1616711400000|2021-03-25 22:30:00|11124.6|11118.6|11123.9|11117.9|11124.7|11118.7|11120.8|11114.8|0
1616711700000|2021-03-25 22:35:00|11123.8|11117.8|11126.4|11120.4|11126.9|11120.9|11122.4|11116.4|0
1616712000000|2021-03-25 22:40:00|11126.5|11120.5|11125.2|11119.2|11128|11122|11124.7|11118.7|0
1616712300000|2021-03-25 22:45:00|11125.3|11119.3|11125.2|11119.2|11126.9|11120.9|11123.6|11117.6|0
1616712600000|2021-03-25 22:50:00|11125.3|11119.3|11126|11120|11127.4|11121.4|11124.7|11118.7|0
1616712900000|2021-03-25 22:55:00|11126.4|11120.4|11125.7|11119.7|11128.5|11122.5|11124.7|11118.7|0
1616713200000|2021-03-25 23:00:00|11125.5|11119.5|11125.2|11119.2|11127|11121|11124.7|11118.7|0
1616713500000|2021-03-25 23:05:00|11125.1|11119.1|11134.2|11128.2|11135.4|11129.4|11124.7|11118.7|0
1616713800000|2021-03-25 23:10:00|11134.7|11128.7|11134.7|11128.7|11135.4|11129.4|11132.6|11126.6|0
1616714100000|2021-03-25 23:15:00|11134.8|11128.8|11137.5|11131.5|11137.5|11131.5|11134.7|11128.7|0
1616714400000|2021-03-25 23:20:00|11137.3|11131.3|11137.5|11131.5|11138.7|11132.7|11136.4|11130.4|0
1616714700000|2021-03-25 23:25:00|11137.7|11131.7|11139.7|11133.7|11141.5|11135.5|11137.7|11131.7|0
1616715000000|2021-03-25 23:30:00|11139.8|11133.8|11141.9|11135.9|11142|11136|11139.8|11133.8|0
1616715300000|2021-03-25 23:35:00|11142|11136|11140.6|11134.6|11142.4|11136.4|11140.6|11134.6|0
1616715600000|2021-03-25 23:40:00|11141.3|11135.3|11139|11133|11141.3|11135.3|11139|11133|0
1616715900000|2021-03-25 23:45:00|11138.8|11132.8|11136.2|11130.2|11139|11133|11136|11130|0
1616716200000|2021-03-25 23:50:00|11136.3|11130.3|11134|11128|11136.7|11130.7|11134|11128|0
1616716500000|2021-03-25 23:55:00|11134.5|11128.5|11133.4|11127.4|11136.7|11130.7|11132.9|11126.9|0
1616716800000|2021-03-26 00:00:00|11133.5|11127.5|11136.2|11130.2|11136.7|11130.7|11132.4|11126.4|0
1616717100000|2021-03-26 00:05:00|11136.1|11130.1|11142.3|11136.3|11142.8|11136.8|11134.2|11128.2|0
1616717400000|2021-03-26 00:10:00|11142.4|11136.4|11137.8|11131.8|11142.8|11136.8|11137.3|11131.3|0
1616717700000|2021-03-26 00:15:00|11137.9|11131.9|11130.6|11124.6|11138.8|11132.8|11129.5|11123.5|0
1616718000000|2021-03-26 00:20:00|11131|11125|11129.6|11123.6|11132.9|11126.9|11129.4|11123.4|0
1616718300000|2021-03-26 00:25:00|11129.5|11123.5|11127|11121|11129.6|11123.6|11124.8|11118.8|0
1616718600000|2021-03-26 00:30:00|11127.1|11121.1|11131.8|11125.8|11131.9|11125.9|11127.1|11121.1|0
1616718900000|2021-03-26 00:35:00|11131.7|11125.7|11126.9|11120.9|11131.8|11125.8|11126.9|11120.9|0
1616719200000|2021-03-26 00:40:00|11127.3|11121.3|11118.5|11112.5|11129.2|11123.2|11117.4|11111.4|0
1616719500000|2021-03-26 00:45:00|11118.9|11112.9|11120|11114|11122.1|11116.1|11117.5|11111.5|0
1616719800000|2021-03-26 00:50:00|11119.9|11113.9|11120.2|11114.2|11120.2|11114.2|11118.7|11112.7|0
1616720100000|2021-03-26 00:55:00|11120.1|11114.1|11122.4|11116.4|11122.5|11116.5|11120|11114|0
1616720400000|2021-03-26 01:00:00|11122.5|11116.5|11122.1|11116.1|11124.8|11118.8|11119.9|11113.9|0
1616720700000|2021-03-26 01:05:00|11121.4|11115.4|11122.1|11116.1|11122.2|11116.2|11119.8|11113.8|0
1616721000000|2021-03-26 01:10:00|11122.2|11116.2|11119.8|11113.8|11122.3|11116.3|11117.4|11111.4|0
1616721300000|2021-03-26 01:15:00|11119.9|11113.9|11124.4|11118.4|11126.7|11120.7|11119.9|11113.9|0
1616721600000|2021-03-26 01:20:00|11124.3|11118.3|11119.9|11113.9|11124.4|11118.4|11119.8|11113.8|0
1616721900000|2021-03-26 01:25:00|11119.8|11113.8|11119.9|11113.9|11120|11114|11116.4|11110.4|0
1616722200000|2021-03-26 01:30:00|11120|11114|11127.2|11121.2|11127.3|11121.3|11119.9|11113.9|0
1616722500000|2021-03-26 01:35:00|11127.3|11121.3|11130|11124|11132.3|11126.3|11127.3|11121.3|0
1616722800000|2021-03-26 01:40:00|11129.9|11123.9|11127.7|11121.7|11130.1|11124.1|11125.2|11119.2|0
1616723100000|2021-03-26 01:45:00|11127.8|11121.8|11120.6|11114.6|11130|11124|11120.6|11114.6|0
1616723400000|2021-03-26 01:50:00|11120.5|11114.5|11122.9|11116.9|11125.1|11119.1|11120.5|11114.5|0
1616723700000|2021-03-26 01:55:00|11123|11117|11132.4|11126.4|11132.5|11126.5|11123|11117|0
1616724000000|2021-03-26 02:00:00|11132.5|11126.5|11130|11124|11134.8|11128.8|11130|11124|0
1616724300000|2021-03-26 02:05:00|11130.1|11124.1|11132.4|11126.4|11132.5|11126.5|11129.9|11123.9|0
1616724600000|2021-03-26 02:10:00|11132.3|11126.3|11132.5|11126.5|11132.6|11126.6|11130|11124|0
1616724900000|2021-03-26 02:15:00|11132.4|11126.4|11130.2|11124.2|11132.7|11126.7|11130.1|11124.1|0
1616725200000|2021-03-26 02:20:00|11130.3|11124.3|11125.6|11119.6|11130.3|11124.3|11125.6|11119.6|0
1616725500000|2021-03-26 02:25:00|11126.4|11120.4|11127.7|11121.7|11127.9|11121.9|11125.1|11119.1|0
1616725800000|2021-03-26 02:30:00|11127.8|11121.8|11130.1|11124.1|11130.2|11124.2|11127.6|11121.6|0
1616726100000|2021-03-26 02:35:00|11130.2|11124.2|11130.1|11124.1|11132.5|11126.5|11127.7|11121.7|0
1616726400000|2021-03-26 02:40:00|11130.2|11124.2|11130.3|11124.3|11130.4|11124.4|11130.2|11124.2|0
1616726700000|2021-03-26 02:45:00|11130.4|11124.4|11130.5|11124.5|11132.7|11126.7|11130.3|11124.3|0
1616727000000|2021-03-26 02:50:00|11131.3|11125.3|11133|11127|11133.1|11127.1|11131.3|11125.3|0
1616727300000|2021-03-26 02:55:00|11132.9|11126.9|11132.9|11126.9|11133|11127|11132.8|11126.8|0
1616727600000|2021-03-26 03:00:00|11133|11127|11135.3|11129.3|11137.7|11131.7|11133|11127|0
1616727900000|2021-03-26 03:05:00|11135.4|11129.4|11137.8|11131.8|11137.8|11131.8|11135.2|11129.2|0
1616728200000|2021-03-26 03:10:00|11137.9|11131.9|11137.8|11131.8|11137.9|11131.9|11137.6|11131.6|0
1616728500000|2021-03-26 03:15:00|11137.7|11131.7|11139.9|11133.9|11140|11134|11137.7|11131.7|0
1616728800000|2021-03-26 03:20:00|11140|11134|11137.9|11131.9|11140.2|11134.2|11137.8|11131.8|0
1616729100000|2021-03-26 03:25:00|11138|11132|11137.9|11131.9|11140.4|11134.4|11137.9|11131.9|0
1616729400000|2021-03-26 03:30:00|11138|11132|11135.5|11129.5|11140.2|11134.2|11135.4|11129.4|0
1616729700000|2021-03-26 03:35:00|11135.4|11129.4|11135.6|11129.6|11137.9|11131.9|11135.4|11129.4|0
1616730000000|2021-03-26 03:40:00|11135.7|11129.7|11137.9|11131.9|11138|11132|11135.5|11129.5|0
1616730300000|2021-03-26 03:45:00|11138|11132|11135.4|11129.4|11138|11132|11133.2|11127.2|0
1616730600000|2021-03-26 03:50:00|11135.5|11129.5|11133.2|11127.2|11135.5|11129.5|11131.9|11125.9|0
1616730900000|2021-03-26 03:55:00|11133.1|11127.1|11133.2|11127.2|11135.4|11129.4|11133.1|11127.1|0
1616731200000|2021-03-26 04:00:00|11133.1|11127.1|11135.6|11129.6|11135.6|11129.6|11133.1|11127.1|0
1616731500000|2021-03-26 04:05:00|11135.7|11129.7|11137.9|11131.9|11138|11132|11135.6|11129.6|0
1616731800000|2021-03-26 04:10:00|11137.5|11131.5|11135.3|11129.3|11137.9|11131.9|11135.3|11129.3|0
1616732100000|2021-03-26 04:15:00|11135.2|11129.2|11135.4|11129.4|11136.7|11130.7|11135.2|11129.2|0
1616732400000|2021-03-26 04:20:00|11135.5|11129.5|11135.4|11129.4|11135.6|11129.6|11134.3|11128.3|0
1616732700000|2021-03-26 04:25:00|11135.5|11129.5|11137.8|11131.8|11137.8|11131.8|11135.4|11129.4|0
1616733000000|2021-03-26 04:30:00|11137.4|11131.4|11135.5|11129.5|11137.8|11131.8|11134.4|11128.4|0
1616733300000|2021-03-26 04:35:00|11135.4|11129.4|11133.3|11127.3|11135.5|11129.5|11133.2|11127.2|0
1616733600000|2021-03-26 04:40:00|11133.4|11127.4|11133.4|11127.4|11135.6|11129.6|11133.2|11127.2|0
1616733900000|2021-03-26 04:45:00|11133.3|11127.3|11135.6|11129.6|11135.6|11129.6|11133.3|11127.3|0
1616734200000|2021-03-26 04:50:00|11135.7|11129.7|11133.3|11127.3|11135.8|11129.8|11133.3|11127.3|0
1616734500000|2021-03-26 04:55:00|11133.4|11127.4|11135.7|11129.7|11135.7|11129.7|11133.4|11127.4|0
1616734800000|2021-03-26 05:00:00|11135.8|11129.8|11135.6|11129.6|11138.2|11132.2|11135.6|11129.6|0
1616735100000|2021-03-26 05:05:00|11135.7|11129.7|11135.8|11129.8|11135.8|11129.8|11133.2|11127.2|0
1616735400000|2021-03-26 05:10:00|11135.7|11129.7|11138.3|11132.3|11138.3|11132.3|11135.7|11129.7|0
1616735700000|2021-03-26 05:15:00|11138.2|11132.2|11138.2|11132.2|11138.3|11132.3|11138.2|11132.2|0
1616736000000|2021-03-26 05:20:00|11138.3|11132.3|11138.2|11132.2|11138.3|11132.3|11136|11130|0
1616736300000|2021-03-26 05:25:00|11137.8|11131.8|11138.2|11132.2|11138.3|11132.3|11135.9|11129.9|0
1616736600000|2021-03-26 05:30:00|11138.3|11132.3|11137.8|11131.8|11138.3|11132.3|11137.8|11131.8|0
1616736900000|2021-03-26 05:35:00|11137.9|11131.9|11138.1|11132.1|11140.4|11134.4|11137.8|11131.8|0
1616737200000|2021-03-26 05:40:00|11138.2|11132.2|11138.1|11132.1|11140.4|11134.4|11138|11132|0
1616737500000|2021-03-26 05:45:00|11138|11132|11138.1|11132.1|11138.1|11132.1|11135.8|11129.8|0
1616737800000|2021-03-26 05:50:00|11137.3|11131.3|11138|11132|11138.1|11132.1|11135.9|11129.9|0
1616738100000|2021-03-26 05:55:00|11138.1|11132.1|11142.7|11136.7|11145.1|11139.1|11138|11132|0
1616738400000|2021-03-26 06:00:00|11143.5|11137.5|11144.9|11138.9|11147.2|11141.2|11142.7|11136.7|0
1616738700000|2021-03-26 06:05:00|11145|11139|11145|11139|11147.3|11141.3|11144.9|11138.9|0
1616739000000|2021-03-26 06:10:00|11144.9|11138.9|11145|11139|11145.2|11139.2|11144.9|11138.9|0
1616739300000|2021-03-26 06:15:00|11144.3|11138.3|11142.7|11136.7|11144.3|11138.3|11141.5|11135.5|0
1616739600000|2021-03-26 06:20:00|11142.8|11136.8|11145.2|11139.2|11145.2|11139.2|11142.7|11136.7|0
1616739900000|2021-03-26 06:25:00|11145.1|11139.1|11145|11139|11147.5|11141.5|11145|11139|0
1616740200000|2021-03-26 06:30:00|11145.1|11139.1|11142.6|11136.6|11147.4|11141.4|11142.6|11136.6|0
1616740500000|2021-03-26 06:35:00|11142.7|11136.7|11142.4|11136.4|11145|11139|11142.4|11136.4|0
1616740800000|2021-03-26 06:40:00|11142.5|11136.5|11144.6|11138.6|11144.7|11138.7|11142.4|11136.4|0
1616741100000|2021-03-26 06:45:00|11144.7|11138.7|11144.2|11138.2|11144.7|11138.7|11144.2|11138.2|0
1616741400000|2021-03-26 06:50:00|11144.3|11138.3|11144.2|11138.2|11144.3|11138.3|11144.2|11138.2|0
1616741700000|2021-03-26 06:55:00|11144.1|11138.1|11144|11138|11144.3|11138.3|11144|11138|0
1616742000000|2021-03-26 07:00:00|11132.4|11130.4|11129.4|11127.4|11137.4|11135.4|11125.4|11123.4|193
1616742300000|2021-03-26 07:05:00|11128.9|11126.9|11133.4|11131.4|11135.4|11133.4|11128.4|11126.4|45
1616742600000|2021-03-26 07:10:00|11133.9|11131.9|11136.4|11134.4|11136.4|11134.4|11130.9|11128.9|48
1616742900000|2021-03-26 07:15:00|11136.9|11134.9|11135.4|11133.4|11138.9|11136.9|11132.4|11130.4|42
1616743200000|2021-03-26 07:20:00|11135.9|11133.9|11136.4|11134.4|11138.4|11136.4|11134.4|11132.4|67
1616743500000|2021-03-26 07:25:00|11136.9|11134.9|11134.4|11132.4|11137.4|11135.4|11133.4|11131.4|21
1616743800000|2021-03-26 07:30:00|11133.9|11131.9|11131.9|11129.9|11135.4|11133.4|11130.9|11128.9|22
1616744100000|2021-03-26 07:35:00|11131.4|11129.4|11131.9|11129.9|11133.9|11131.9|11128.9|11126.9|68
1616744400000|2021-03-26 07:40:00|11131.4|11129.4|11132.9|11130.9|11134.9|11132.9|11130.4|11128.4|62
1616744700000|2021-03-26 07:45:00|11131.4|11129.4|11134.4|11132.4|11134.9|11132.9|11129.4|11127.4|35
1616745000000|2021-03-26 07:50:00|11133.9|11131.9|11128.4|11126.4|11134.9|11132.9|11128.4|11126.4|59
1616745300000|2021-03-26 07:55:00|11128.9|11126.9|11110.4|11108.4|11133.9|11131.9|11107.9|11105.9|258
1616745600000|2021-03-26 08:00:00|11112.9|11110.9|11126.4|11124.4|11128.4|11126.4|11095.9|11093.9|1691
1616745900000|2021-03-26 08:05:00|11125.9|11123.9|11135.9|11133.9|11144.9|11142.9|11122.4|11120.4|755
1616746200000|2021-03-26 08:10:00|11136.4|11134.4|11138.4|11136.4|11147.4|11145.4|11135.9|11133.9|577
1616746500000|2021-03-26 08:15:00|11138.9|11136.9|11133.4|11131.4|11145.4|11143.4|11129.4|11127.4|395
1616746800000|2021-03-26 08:20:00|11132.9|11130.9|11134.4|11132.4|11146.9|11144.9|11132.9|11130.9|379
1616747100000|2021-03-26 08:25:00|11134.9|11132.9|11136.9|11134.9|11140.9|11138.9|11134.4|11132.4|436
1616747400000|2021-03-26 08:30:00|11136.4|11134.4|11138.9|11136.9|11147.4|11145.4|11136.4|11134.4|324
1616747700000|2021-03-26 08:35:00|11138.4|11136.4|11127.4|11125.4|11141.9|11139.9|11126.9|11124.9|212
1616748000000|2021-03-26 08:40:00|11126.9|11124.9|11130.4|11128.4|11130.9|11128.9|11124.9|11122.9|252
1616748300000|2021-03-26 08:45:00|11130.9|11128.9|11133.9|11131.9|11134.9|11132.9|11126.9|11124.9|99
1616748600000|2021-03-26 08:50:00|11133.4|11131.4|11122.4|11120.4|11133.4|11131.4|11119.4|11117.4|238
1616748900000|2021-03-26 08:55:00|11122.9|11120.9|11118.4|11116.4|11123.9|11121.9|11108.9|11106.9|260
1616749200000|2021-03-26 09:00:00|11118.9|11116.9|11118.9|11116.9|11122.9|11120.9|11115.4|11113.4|189
1616749500000|2021-03-26 09:05:00|11119.4|11117.4|11120.4|11118.4|11121.4|11119.4|11115.4|11113.4|254
1616749800000|2021-03-26 09:10:00|11119.9|11117.9|11122.4|11120.4|11123.4|11121.4|11117.4|11115.4|129
1616750100000|2021-03-26 09:15:00|11121.9|11119.9|11126.9|11124.9|11128.4|11126.4|11118.9|11116.9|400
1616750400000|2021-03-26 09:20:00|11127.4|11125.4|11117.4|11115.4|11128.4|11126.4|11114.9|11112.9|170
1616750700000|2021-03-26 09:25:00|11116.4|11114.4|11119.4|11117.4|11121.9|11119.9|11112.9|11110.9|147
1616751000000|2021-03-26 09:30:00|11119.9|11117.9|11111.9|11109.9|11121.9|11119.9|11110.9|11108.9|130
1616751300000|2021-03-26 09:35:00|11111.4|11109.4|11114.9|11112.9|11115.9|11113.9|11108.9|11106.9|114
1616751600000|2021-03-26 09:40:00|11115.4|11113.4|11114.4|11112.4|11115.9|11113.9|11108.9|11106.9|117
1616751900000|2021-03-26 09:45:00|11114.9|11112.9|11109.9|11107.9|11115.9|11113.9|11105.9|11103.9|150
1616752200000|2021-03-26 09:50:00|11110.4|11108.4|11102.9|11100.9|11114.9|11112.9|11101.9|11099.9|550
1616752500000|2021-03-26 09:55:00|11103.4|11101.4|11103.4|11101.4|11108.9|11106.9|11100.9|11098.9|212
1616752800000|2021-03-26 10:00:00|11103.9|11101.9|11100.4|11098.4|11108.4|11106.4|11099.9|11097.9|75
1616753100000|2021-03-26 10:05:00|11099.9|11097.9|11101.9|11099.9|11101.9|11099.9|11095.9|11093.9|162
1616753400000|2021-03-26 10:10:00|11102.4|11100.4|11098.4|11096.4|11104.4|11102.4|11094.9|11092.9|103
1616753700000|2021-03-26 10:15:00|11097.9|11095.9|11094.9|11092.9|11098.9|11096.9|11093.9|11091.9|60
1616754000000|2021-03-26 10:20:00|11095.4|11093.4|11100.9|11098.9|11101.4|11099.4|11094.4|11092.4|122
1616754300000|2021-03-26 10:25:00|11101.4|11099.4|11108.9|11106.9|11109.9|11107.9|11098.9|11096.9|100
1616754600000|2021-03-26 10:30:00|11109.4|11107.4|11108.4|11106.4|11110.9|11108.9|11105.9|11103.9|140
1616754900000|2021-03-26 10:35:00|11108.9|11106.9|11106.4|11104.4|11110.4|11108.4|11103.9|11101.9|135
1616755200000|2021-03-26 10:40:00|11105.9|11103.9|11103.4|11101.4|11105.9|11103.9|11099.9|11097.9|92
1616755500000|2021-03-26 10:45:00|11102.9|11100.9|11106.9|11104.9|11109.9|11107.9|11101.9|11099.9|121
1616755800000|2021-03-26 10:50:00|11107.4|11105.4|11111.4|11109.4|11112.4|11110.4|11106.9|11104.9|130
1616756100000|2021-03-26 10:55:00|11111.9|11109.9|11111.4|11109.4|11113.4|11111.4|11109.9|11107.9|83
1616756400000|2021-03-26 11:00:00|11110.9|11108.9|11106.4|11104.4|11113.4|11111.4|11106.4|11104.4|72
1616756700000|2021-03-26 11:05:00|11106.9|11104.9|11111.4|11109.4|11114.9|11112.9|11105.9|11103.9|69
1616757000000|2021-03-26 11:10:00|11111.9|11109.9|11106.4|11104.4|11113.4|11111.4|11105.4|11103.4|92
1616757300000|2021-03-26 11:15:00|11106.9|11104.9|11102.9|11100.9|11106.9|11104.9|11101.9|11099.9|68
1616757600000|2021-03-26 11:20:00|11103.9|11101.9|11103.9|11101.9|11104.9|11102.9|11100.9|11098.9|70
1616757900000|2021-03-26 11:25:00|11103.4|11101.4|11103.9|11101.9|11107.4|11105.4|11101.9|11099.9|40
1616758200000|2021-03-26 11:30:00|11104.9|11102.9|11107.4|11105.4|11107.4|11105.4|11103.9|11101.9|65
1616758500000|2021-03-26 11:35:00|11107.9|11105.9|11105.9|11103.9|11108.9|11106.9|11104.9|11102.9|24
1616758800000|2021-03-26 11:40:00|11106.4|11104.4|11108.4|11106.4|11108.9|11106.9|11104.9|11102.9|98
1616759100000|2021-03-26 11:45:00|11108.9|11106.9|11115.9|11113.9|11118.4|11116.4|11108.9|11106.9|81
1616759400000|2021-03-26 11:50:00|11116.4|11114.4|11116.9|11114.9|11116.9|11114.9|11111.9|11109.9|94
1616759700000|2021-03-26 11:55:00|11117.4|11115.4|11123.9|11121.9|11124.9|11122.9|11116.9|11114.9|105
1616760000000|2021-03-26 12:00:00|11123.4|11121.4|11122.9|11120.9|11124.4|11122.4|11119.9|11117.9|88
1616760300000|2021-03-26 12:05:00|11122.4|11120.4|11123.9|11121.9|11123.9|11121.9|11120.9|11118.9|30
1616760600000|2021-03-26 12:10:00|11123.4|11121.4|11123.4|11121.4|11124.9|11122.9|11122.4|11120.4|44
1616760900000|2021-03-26 12:15:00|11123.9|11121.9|11120.4|11118.4|11124.4|11122.4|11119.9|11117.9|66
1616761200000|2021-03-26 12:20:00|11120.9|11118.9|11118.4|11116.4|11121.4|11119.4|11117.9|11115.9|89
1616761500000|2021-03-26 12:25:00|11117.9|11115.9|11110.4|11108.4|11118.4|11116.4|11109.9|11107.9|70
1616761800000|2021-03-26 12:30:00|11110.9|11108.9|11105.9|11103.9|11111.4|11109.4|11105.4|11103.4|46
1616762100000|2021-03-26 12:35:00|11105.4|11103.4|11106.9|11104.9|11110.9|11108.9|11105.4|11103.4|82
1616762400000|2021-03-26 12:40:00|11105.5|11103.5|11111.5|11109.5|11114.5|11112.5|11105|11103|228
1616762700000|2021-03-26 12:45:00|11112|11110|11114|11112|11115.5|11113.5|11109.5|11107.5|236
1616763000000|2021-03-26 12:50:00|11114.5|11112.5|11109.5|11107.5|11115.5|11113.5|11109|11107|53
1616763300000|2021-03-26 12:55:00|11109|11107|11111.5|11109.5|11113.5|11111.5|11107|11105|63
1616763600000|2021-03-26 13:00:00|11112|11110|11110|11108|11115.5|11113.5|11109.5|11107.5|73
1616763900000|2021-03-26 13:05:00|11110.5|11108.5|11112.5|11110.5|11113.5|11111.5|11109.5|11107.5|69
1616764200000|2021-03-26 13:10:00|11113|11111|11117.5|11115.5|11119.5|11117.5|11112.5|11110.5|95
1616764500000|2021-03-26 13:15:00|11116.5|11114.5|11117.5|11115.5|11120.5|11118.5|11114.5|11112.5|113
1616764800000|2021-03-26 13:20:00|11118|11116|11116.5|11114.5|11119.5|11117.5|11115.5|11113.5|71
1616765100000|2021-03-26 13:25:00|11117|11115|11119.5|11117.5|11121.5|11119.5|11114.5|11112.5|164
1616765400000|2021-03-26 13:30:00|11120|11118|11130.5|11128.5|11132.5|11130.5|11120|11118|382
1616765700000|2021-03-26 13:35:00|11129.5|11127.5|11133|11131|11133.5|11131.5|11125.5|11123.5|293
1616766000000|2021-03-26 13:40:00|11133.5|11131.5|11133|11131|11137.5|11135.5|11131|11129|199
1616766300000|2021-03-26 13:45:00|11133.5|11131.5|11132|11130|11137.5|11135.5|11132|11130|200
1616766600000|2021-03-26 13:50:00|11131.5|11129.5|11117|11115|11132|11130|11115.5|11113.5|179
1616766900000|2021-03-26 13:55:00|11117.5|11115.5|11113|11111|11118.5|11116.5|11112.5|11110.5|141
1616767200000|2021-03-26 14:00:00|11113.5|11111.5|11112|11110|11118.5|11116.5|11112|11110|209
1616767500000|2021-03-26 14:05:00|11112.5|11110.5|11104.5|11102.5|11112.5|11110.5|11102.5|11100.5|239
1616767800000|2021-03-26 14:10:00|11105|11103|11104.5|11102.5|11105.5|11103.5|11099|11097|223
1616768100000|2021-03-26 14:15:00|11104|11102|11101.5|11099.5|11104|11102|11097.5|11095.5|277
1616768400000|2021-03-26 14:20:00|11102|11100|11106.5|11104.5|11109|11107|11101.5|11099.5|264
1616768700000|2021-03-26 14:25:00|11107|11105|11107.5|11105.5|11109.5|11107.5|11103.5|11101.5|222
1616769000000|2021-03-26 14:30:00|11108|11106|11109|11107|11110.5|11108.5|11105.5|11103.5|363
1616769300000|2021-03-26 14:35:00|11109.5|11107.5|11108.5|11106.5|11110|11108|11107|11105|173
1616769600000|2021-03-26 14:40:00|11109|11107|11110.5|11108.5|11111.5|11109.5|11107.5|11105.5|173
1616769900000|2021-03-26 14:45:00|11111.5|11109.5|11108.5|11106.5|11114|11112|11105.5|11103.5|233
1616770200000|2021-03-26 14:50:00|11109|11107|11104.5|11102.5|11112.5|11110.5|11103.5|11101.5|270
1616770500000|2021-03-26 14:55:00|11104|11102|11099.5|11097.5|11104.5|11102.5|11094.5|11092.5|199
1616770800000|2021-03-26 15:00:00|11100.5|11098.5|11111|11109|11111.5|11109.5|11098|11096|359
1616771100000|2021-03-26 15:05:00|11111.5|11109.5|11110|11108|11112.5|11110.5|11108.5|11106.5|311
1616771400000|2021-03-26 15:10:00|11108.8|11106.8|11106.8|11104.8|11110.3|11108.3|11105.3|11103.3|295
1616771700000|2021-03-26 15:15:00|11106.3|11104.3|11109.3|11107.3|11110.3|11108.3|11104.3|11102.3|254
1616772000000|2021-03-26 15:20:00|11109.8|11107.8|11099.3|11097.3|11112.3|11110.3|11099.3|11097.3|207
1616772300000|2021-03-26 15:25:00|11099.8|11097.8|11104.8|11102.8|11105.3|11103.3|11099.8|11097.8|149
1616772600000|2021-03-26 15:30:00|11105.3|11103.3|11110.3|11108.3|11111.8|11109.8|11103.3|11101.3|140
1616772900000|2021-03-26 15:35:00|11110.8|11108.8|11107.8|11105.8|11112.8|11110.8|11107.3|11105.3|102
1616773200000|2021-03-26 15:40:00|11107.3|11105.3|11109.3|11107.3|11110.3|11108.3|11107.3|11105.3|89
1616773500000|2021-03-26 15:45:00|11108.8|11106.8|11112.8|11110.8|11112.8|11110.8|11108.3|11106.3|126
1616773800000|2021-03-26 15:50:00|11112.3|11110.3|11117.3|11115.3|11118.3|11116.3|11112.3|11110.3|250
1616774100000|2021-03-26 15:55:00|11117.8|11115.8|11120.8|11118.8|11121.3|11119.3|11115.3|11113.3|241
1616774400000|2021-03-26 16:00:00|11120.3|11118.3|11120.3|11118.3|11121.8|11119.8|11119.3|11117.3|208
1616774700000|2021-03-26 16:05:00|11119.3|11117.3|11120.3|11118.3|11122.3|11120.3|11116.3|11114.3|533
1616775000000|2021-03-26 16:10:00|11119.8|11117.8|11120.8|11118.8|11122.3|11120.3|11118.3|11116.3|341
1616775300000|2021-03-26 16:15:00|11121.3|11119.3|11121.3|11119.3|11123.8|11121.8|11117.3|11115.3|564
1616775600000|2021-03-26 16:20:00|11108.9|11106.9|11105.4|11103.4|11111.4|11109.4|11103.4|11101.4|607
1616775900000|2021-03-26 16:25:00|11105.9|11103.9|11104.4|11102.4|11105.9|11103.9|11091.9|11089.9|1729
1616776200000|2021-03-26 16:30:00|11105.9|11103.9|11100.9|11098.9|11106.4|11104.4|11099.4|11097.4|685
1616776500000|2021-03-26 16:35:00|11101.4|11099.4|11108.4|11106.4|11108.9|11106.9|11101.4|11099.4|128
1616776800000|2021-03-26 16:40:00|11108.9|11106.9|11112.9|11110.9|11112.9|11110.9|11107.9|11105.9|253
1616777100000|2021-03-26 16:45:00|11113.9|11111.9|11114.9|11112.9|11114.9|11112.9|11112.4|11110.4|57
1616777400000|2021-03-26 16:50:00|11114.4|11112.4|11113.9|11111.9|11114.9|11112.9|11111.9|11109.9|69
1616777700000|2021-03-26 16:55:00|11112.9|11110.9|11108.4|11106.4|11112.9|11110.9|11107.9|11105.9|100
1616778000000|2021-03-26 17:00:00|11107.9|11105.9|11110.4|11108.4|11111.4|11109.4|11107.9|11105.9|15
1616778300000|2021-03-26 17:05:00|11109.9|11107.9|11112.9|11110.9|11113.9|11111.9|11109.9|11107.9|39
1616778600000|2021-03-26 17:10:00|11112.4|11110.4|11109.9|11107.9|11114.4|11112.4|11108.9|11106.9|40
1616778900000|2021-03-26 17:15:00|11109.4|11107.4|11109.4|11107.4|11109.9|11107.9|11106.9|11104.9|66
1616779200000|2021-03-26 17:20:00|11108.9|11106.9|11112.9|11110.9|11112.9|11110.9|11106.9|11104.9|13
1616779500000|2021-03-26 17:25:00|11111.9|11109.9|11112.9|11110.9|11114.4|11112.4|11111.9|11109.9|30
1616779800000|2021-03-26 17:30:00|11112.4|11110.4|11110.9|11108.9|11112.9|11110.9|11106.9|11104.9|145
1616780100000|2021-03-26 17:35:00|11111.4|11109.4|11107.9|11105.9|11111.9|11109.9|11107.9|11105.9|58
1616780400000|2021-03-26 17:40:00|11107.4|11105.4|11101.9|11099.9|11107.9|11105.9|11101.9|11099.9|48
1616780700000|2021-03-26 17:45:00|11101.4|11099.4|11094.9|11092.9|11103.4|11101.4|11094.9|11092.9|48
1616781000000|2021-03-26 17:50:00|11094.4|11092.4|11095.4|11093.4|11098.9|11096.9|11093.9|11091.9|45
1616781300000|2021-03-26 17:55:00|11095.9|11093.9|11095.9|11093.9|11096.9|11094.9|11093.9|11091.9|58
1616781600000|2021-03-26 18:00:00|11095.4|11093.4|11094.4|11092.4|11098.4|11096.4|11092.9|11090.9|23
1616781900000|2021-03-26 18:05:00|11094.9|11092.9|11087.4|11085.4|11095.9|11093.9|11086.9|11084.9|35
1616782200000|2021-03-26 18:10:00|11086.9|11084.9|11083.4|11081.4|11087.9|11085.9|11080.9|11078.9|107
1616782500000|2021-03-26 18:15:00|11082.9|11080.9|11083.4|11081.4|11084.4|11082.4|11077.9|11075.9|49
1616782800000|2021-03-26 18:20:00|11082.9|11080.9|11091.4|11089.4|11091.4|11089.4|11081.9|11079.9|8
1616783100000|2021-03-26 18:25:00|11090.9|11088.9|11094.9|11092.9|11096.4|11094.4|11090.9|11088.9|25
1616783400000|2021-03-26 18:30:00|11094.4|11092.4|11094.4|11092.4|11096.9|11094.9|11090.9|11088.9|12
1616783700000|2021-03-26 18:35:00|11094.9|11092.9|11092.4|11090.4|11095.4|11093.4|11090.9|11088.9|43
1616784000000|2021-03-26 18:40:00|11091.9|11089.9|11091.9|11089.9|11094.9|11092.9|11090.4|11088.4|21
1616784300000|2021-03-26 18:45:00|11092.4|11090.4|11082.4|11080.4|11094.9|11092.9|11081.4|11079.4|63
1616784600000|2021-03-26 18:50:00|11081.9|11079.9|11092.9|11090.9|11094.4|11092.4|11080.9|11078.9|58
1616784900000|2021-03-26 18:55:00|11092.4|11090.4|11097.9|11095.9|11098.9|11096.9|11088.9|11086.9|48
1616785200000|2021-03-26 19:00:00|11097.4|11095.4|11098.4|11096.4|11101.4|11099.4|11097.4|11095.4|20
1616785500000|2021-03-26 19:05:00|11098.9|11096.9|11097.4|11095.4|11101.4|11099.4|11096.9|11094.9|23
1616785800000|2021-03-26 19:10:00|11097.9|11095.9|11099.4|11097.4|11103.9|11101.9|11096.4|11094.4|43
1616786100000|2021-03-26 19:15:00|11098.9|11096.9|11100.9|11098.9|11101.4|11099.4|11097.4|11095.4|49
1616786400000|2021-03-26 19:20:00|11101.4|11099.4|11099.4|11097.4|11102.4|11100.4|11099.4|11097.4|30
1616786700000|2021-03-26 19:25:00|11099.9|11097.9|11100.4|11098.4|11101.9|11099.9|11095.4|11093.4|55
1616787000000|2021-03-26 19:30:00|11100.9|11098.9|11106.4|11104.4|11107.4|11105.4|11100.4|11098.4|32
1616787300000|2021-03-26 19:35:00|11105.9|11103.9|11109.9|11107.9|11113.4|11111.4|11104.9|11102.9|48
1616787600000|2021-03-26 19:40:00|11110.9|11108.9|11111.4|11109.4|11113.9|11111.9|11109.9|11107.9|5
1616787900000|2021-03-26 19:45:00|11111.9|11109.9|11111.4|11109.4|11112.4|11110.4|11106.9|11104.9|83
1616788200000|2021-03-26 19:50:00|11111.9|11109.9|11126.4|11124.4|11126.9|11124.9|11109.4|11107.4|78
1616788500000|2021-03-26 19:55:00|11126.9|11124.9|11142.9|11140.9|11144.9|11142.9|11124.9|11122.9|136
1616788800000|2021-03-26 20:00:00|11142.4|11140.4|11140.4|11138.4|11143.9|11141.9|11140.4|11138.4|15
1616789100000|2021-03-26 20:05:00|11141.4|11139.4|11141.9|11139.9|11142.9|11140.9|11140.4|11138.4|9
1616789400000|2021-03-26 20:10:00|11142.4|11140.4|11148.9|11146.9|11148.9|11146.9|11140.9|11138.9|39
1616789700000|2021-03-26 20:15:00|11148.4|11146.4|11147.9|11145.9|11149.9|11147.9|11146.4|11144.4|13
1616790000000|2021-03-26 20:20:00|11147.4|11145.4|11145.4|11143.4|11148.4|11146.4|11145.4|11143.4|1
1616790300000|2021-03-26 20:25:00|11144.9|11142.9|11140.9|11138.9|11145.9|11143.9|11139.9|11137.9|20
1616790600000|2021-03-26 20:30:00|11141.4|11139.4|11138.9|11136.9|11141.9|11139.9|11138.9|11136.9|8
1616790900000|2021-03-26 20:35:00|11136.9|11134.9|11137.9|11135.9|11137.9|11135.9|11135.9|11133.9|3
1616791200000|2021-03-26 20:40:00|11137.4|11135.4|11136.9|11134.9|11137.4|11135.4|11136.9|11134.9|2
1616791500000|2021-03-26 20:45:00|11137.4|11135.4|11141.9|11139.9|11141.9|11139.9|11137.4|11135.4|6
1616791800000|2021-03-26 20:50:00|11141.4|11139.4|11142.4|11140.4|11142.9|11140.9|11141.4|11139.4|3
1616792100000|2021-03-26 20:55:00|11141.9|11139.9|11133.9|11127.9|11141.9|11139.9|11129.9|11125.9|28
1616968800000|2021-03-28 22:00:00|11128.4|11122.4|11120.6|11114.6|11128.4|11122.4|11120.6|11114.6|0
1616969100000|2021-03-28 22:05:00|11120.7|11114.7|11123|11117|11123.6|11117.6|11118.8|11112.8|0
1616969400000|2021-03-28 22:10:00|11122.6|11116.6|11124.1|11118.1|11126.3|11120.3|11121.1|11115.1|0
1616969700000|2021-03-28 22:15:00|11124|11118|11120.2|11114.2|11124.1|11118.1|11118.5|11112.5|0
1616970000000|2021-03-28 22:20:00|11120.1|11114.1|11117.9|11111.9|11120.1|11114.1|11115.7|11109.7|0
1616970300000|2021-03-28 22:25:00|11118|11112|11121.5|11115.5|11122.2|11116.2|11118|11112|0
1616970600000|2021-03-28 22:30:00|11121.4|11115.4|11120.7|11114.7|11122.5|11116.5|11120.2|11114.2|0
1616970900000|2021-03-28 22:35:00|11120.8|11114.8|11117.9|11111.9|11121.2|11115.2|11116.9|11110.9|0
1616971200000|2021-03-28 22:40:00|11118|11112|11124.5|11118.5|11125|11119|11118|11112|0
1616971500000|2021-03-28 22:45:00|11124.6|11118.6|11122.9|11116.9|11126.2|11120.2|11122.2|11116.2|0
1616971800000|2021-03-28 22:50:00|11122.2|11116.2|11122.9|11116.9|11123.4|11117.4|11119.7|11113.7|0
1616972100000|2021-03-28 22:55:00|11123|11117|11120.2|11114.2|11123.4|11117.4|11119.7|11113.7|0
1616972400000|2021-03-28 23:00:00|11120.3|11114.3|11118.4|11112.4|11121.7|11115.7|11117.9|11111.9|0
1616972700000|2021-03-28 23:05:00|11118.5|11112.5|11116.9|11110.9|11118.9|11112.9|11116.2|11110.2|0
1616973000000|2021-03-28 23:10:00|11116.8|11110.8|11115.8|11109.8|11116.8|11110.8|11114.2|11108.2|0
1616973300000|2021-03-28 23:15:00|11115.7|11109.7|11116|11110|11119|11113|11115.3|11109.3|0
1616973600000|2021-03-28 23:20:00|11116.2|11110.2|11114.8|11108.8|11116.4|11110.4|11114.8|11108.8|0
1616973900000|2021-03-28 23:25:00|11114.7|11108.7|11111|11105|11115.8|11109.8|11111|11105|0
1616974200000|2021-03-28 23:30:00|11111.1|11105.1|11113.1|11107.1|11113.1|11107.1|11109.8|11103.8|0
1616974500000|2021-03-28 23:35:00|11113|11107|11112.1|11106.1|11113.6|11107.6|11111|11105|0
1616974800000|2021-03-28 23:40:00|11112|11106|11111|11105|11112.6|11106.6|11111|11105|0
1616975100000|2021-03-28 23:45:00|11110.6|11104.6|11109.3|11103.3|11111.5|11105.5|11108.8|11102.8|0
1616975400000|2021-03-28 23:50:00|11109.2|11103.2|11112.1|11106.1|11112.1|11106.1|11108.8|11102.8|0
1616975700000|2021-03-28 23:55:00|11112|11106|11108.3|11102.3|11112.6|11106.6|11108.3|11102.3|0
1616976000000|2021-03-29 00:00:00|11108.5|11102.5|11106.8|11100.8|11110.3|11104.3|11104.3|11098.3|0
1616976300000|2021-03-29 00:05:00|11106.7|11100.7|11103.8|11097.8|11107|11101|11103.3|11097.3|0
1616976600000|2021-03-29 00:10:00|11104|11098|11105.2|11099.2|11105.2|11099.2|11100.5|11094.5|0
1616976900000|2021-03-29 00:15:00|11104.7|11098.7|11098.2|11092.2|11108.5|11102.5|11089.3|11083.3|0
1616977200000|2021-03-29 00:20:00|11098.1|11092.1|11096.8|11090.8|11102.9|11096.9|11095.7|11089.7|0
1616977500000|2021-03-29 00:25:00|11097.2|11091.2|11094.6|11088.6|11097.9|11091.9|11093.1|11087.1|0
1616977800000|2021-03-29 00:30:00|11094.2|11088.2|11097.9|11091.9|11097.9|11091.9|11093.1|11087.1|0
1616978100000|2021-03-29 00:35:00|11098|11092|11097.7|11091.7|11100.2|11094.2|11097.6|11091.6|0
1616978400000|2021-03-29 00:40:00|11096.9|11090.9|11095.3|11089.3|11097.8|11091.8|11095.1|11089.1|0
1616978700000|2021-03-29 00:45:00|11095.2|11089.2|11095.3|11089.3|11097.7|11091.7|11093|11087|0
1616979000000|2021-03-29 00:50:00|11095.2|11089.2|11090.7|11084.7|11095.2|11089.2|11088.2|11082.2|0
1616979300000|2021-03-29 00:55:00|11090.8|11084.8|11093|11087|11093.1|11087.1|11090.6|11084.6|0
1616979600000|2021-03-29 01:00:00|11092.9|11086.9|11093.2|11087.2|11093.4|11087.4|11088.3|11082.3|0
1616979900000|2021-03-29 01:05:00|11093.3|11087.3|11090.7|11084.7|11093.3|11087.3|11088.2|11082.2|0
1616980200000|2021-03-29 01:10:00|11089.9|11083.9|11088.1|11082.1|11093|11087|11088.1|11082.1|0
1616980500000|2021-03-29 01:15:00|11088|11082|11088.1|11082.1|11089.3|11083.3|11083.4|11077.4|0
1616980800000|2021-03-29 01:20:00|11088.2|11082.2|11085.9|11079.9|11088.3|11082.3|11083.5|11077.5|0
1616981100000|2021-03-29 01:25:00|11086|11080|11087.2|11081.2|11088.4|11082.4|11085.9|11079.9|0
1616981400000|2021-03-29 01:30:00|11088.3|11082.3|11086.2|11080.2|11088.4|11082.4|11083.7|11077.7|0
1616981700000|2021-03-29 01:35:00|11086.1|11080.1|11079.4|11073.4|11086.1|11080.1|11079.3|11073.3|0
1616982000000|2021-03-29 01:40:00|11079.3|11073.3|11086.6|11080.6|11086.6|11080.6|11079.3|11073.3|0
1616982300000|2021-03-29 01:45:00|11086.5|11080.5|11091.2|11085.2|11091.3|11085.3|11084.3|11078.3|0
1616982600000|2021-03-29 01:50:00|11091.3|11085.3|11086.6|11080.6|11091.4|11085.4|11086.6|11080.6|0
1616982900000|2021-03-29 01:55:00|11086.7|11080.7|11091.2|11085.2|11091.2|11085.2|11086.6|11080.6|0
1616983200000|2021-03-29 02:00:00|11091.1|11085.1|11093.6|11087.6|11093.6|11087.6|11086.5|11080.5|0
1616983500000|2021-03-29 02:05:00|11093.5|11087.5|11100.8|11094.8|11100.8|11094.8|11091.2|11085.2|0
1616983800000|2021-03-29 02:10:00|11100.7|11094.7|11098.3|11092.3|11103|11097|11098.3|11092.3|0
1616984100000|2021-03-29 02:15:00|11098.4|11092.4|11095.8|11089.8|11098.5|11092.5|11095.8|11089.8|0
1616984400000|2021-03-29 02:20:00|11095.9|11089.9|11098.2|11092.2|11100.5|11094.5|11095.9|11089.9|0
1616984700000|2021-03-29 02:25:00|11099|11093|11095.9|11089.9|11100.5|11094.5|11095.8|11089.8|0
1616985000000|2021-03-29 02:30:00|11096|11090|11094.7|11088.7|11098.3|11092.3|11093.5|11087.5|0
1616985300000|2021-03-29 02:35:00|11095|11089|11095.8|11089.8|11095.8|11089.8|11093.3|11087.3|0
1616985600000|2021-03-29 02:40:00|11095.7|11089.7|11098.2|11092.2|11098.3|11092.3|11094.6|11088.6|0
1616985900000|2021-03-29 02:45:00|11098.3|11092.3|11095.8|11089.8|11098.3|11092.3|11093.5|11087.5|0
1616986200000|2021-03-29 02:50:00|11095.9|11089.9|11093.3|11087.3|11095.9|11089.9|11093.3|11087.3|0
1616986500000|2021-03-29 02:55:00|11093.2|11087.2|11093.5|11087.5|11093.5|11087.5|11090.9|11084.9|0
1616986800000|2021-03-29 03:00:00|11093.4|11087.4|11091.1|11085.1|11093.4|11087.4|11090.9|11084.9|0
1616987100000|2021-03-29 03:05:00|11091|11085|11091|11085|11091.2|11085.2|11091|11085|0
1616987400000|2021-03-29 03:10:00|11091.1|11085.1|11083.9|11077.9|11093.3|11087.3|11083.9|11077.9|0
1616987700000|2021-03-29 03:15:00|11084|11078|11088.5|11082.5|11088.7|11082.7|11084|11078|0
1616988000000|2021-03-29 03:20:00|11088.4|11082.4|11088.5|11082.5|11090.9|11084.9|11088.4|11082.4|0
1616988300000|2021-03-29 03:25:00|11088.6|11082.6|11091|11085|11091.1|11085.1|11088.5|11082.5|0
1616988600000|2021-03-29 03:30:00|11090.9|11084.9|11089.8|11083.8|11091|11085|11086.3|11080.3|0
1616988900000|2021-03-29 03:35:00|11089.4|11083.4|11088.8|11082.8|11090.9|11084.9|11088.6|11082.6|0
1616989200000|2021-03-29 03:40:00|11089.1|11083.1|11093.4|11087.4|11093.4|11087.4|11089.1|11083.1|0
1616989500000|2021-03-29 03:45:00|11093.5|11087.5|11091.2|11085.2|11093.6|11087.6|11091.1|11085.1|0
1616989800000|2021-03-29 03:50:00|11091.1|11085.1|11095.9|11089.9|11098.2|11092.2|11091.1|11085.1|0
1616990100000|2021-03-29 03:55:00|11095.8|11089.8|11098.5|11092.5|11098.5|11092.5|11093.7|11087.7|0
1616990400000|2021-03-29 04:00:00|11097.7|11091.7|11096.3|11090.3|11098.6|11092.6|11096.2|11090.2|0
1616990700000|2021-03-29 04:05:00|11096.7|11090.7|11091.2|11085.2|11098.6|11092.6|11088.7|11082.7|0
1616991000000|2021-03-29 04:10:00|11091.3|11085.3|11091.4|11085.4|11092.6|11086.6|11091.2|11085.2|0
1616991300000|2021-03-29 04:15:00|11091.3|11085.3|11089.3|11083.3|11091.5|11085.5|11089.1|11083.1|0
1616991600000|2021-03-29 04:20:00|11089.4|11083.4|11089.1|11083.1|11089.4|11083.4|11086.7|11080.7|0
1616991900000|2021-03-29 04:25:00|11089.2|11083.2|11086.8|11080.8|11089.2|11083.2|11086.7|11080.7|0
1616992200000|2021-03-29 04:30:00|11086.7|11080.7|11091.3|11085.3|11091.3|11085.3|11084.2|11078.2|0
1616992500000|2021-03-29 04:35:00|11091.2|11085.2|11089.2|11083.2|11091.3|11085.3|11088.8|11082.8|0
1616992800000|2021-03-29 04:40:00|11089.1|11083.1|11089.1|11083.1|11089.2|11083.2|11088.9|11082.9|0
1616993100000|2021-03-29 04:45:00|11095.1|11089.1|11097.3|11091.3|11097.4|11091.4|11094.8|11088.8|0
1616993400000|2021-03-29 04:50:00|11097.2|11091.2|11097.3|11091.3|11097.3|11091.3|11094.9|11088.9|0
1616993700000|2021-03-29 04:55:00|11097.4|11091.4|11097.2|11091.2|11097.4|11091.4|11096.1|11090.1|0
1616994000000|2021-03-29 05:00:00|11091.2|11085.2|11084.4|11078.4|11091.4|11085.4|11084.2|11078.2|0
1616994300000|2021-03-29 05:05:00|11084.3|11078.3|11079.1|11073.1|11086.5|11080.5|11076.9|11070.9|0
1616994600000|2021-03-29 05:10:00|11079.2|11073.2|11065.2|11059.2|11079.2|11073.2|11062.8|11056.8|0
1616994900000|2021-03-29 05:15:00|11065.3|11059.3|11062.6|11056.6|11067.5|11061.5|11062.6|11056.6|0
1616995200000|2021-03-29 05:20:00|11061.8|11055.8|11065.1|11059.1|11067.4|11061.4|11058.2|11052.2|0
1616995500000|2021-03-29 05:25:00|11065|11059|11070.1|11064.1|11072.3|11066.3|11065|11059|0
1616995800000|2021-03-29 05:30:00|11070|11064|11074.5|11068.5|11074.6|11068.6|11069.9|11063.9|0
1616996100000|2021-03-29 05:35:00|11073.7|11067.7|11067.3|11061.3|11073.7|11067.7|11067.3|11061.3|0
1616996400000|2021-03-29 05:40:00|11067.4|11061.4|11072.5|11066.5|11072.6|11066.6|11062.8|11056.8|0
1616996700000|2021-03-29 05:45:00|11072.6|11066.6|11072.7|11066.7|11074.8|11068.8|11070.2|11064.2|0
1616997000000|2021-03-29 05:50:00|11072.6|11066.6|11081.9|11075.9|11084.2|11078.2|11072.6|11066.6|0
1616997300000|2021-03-29 05:55:00|11082|11076|11079.8|11073.8|11086.7|11080.7|11079.5|11073.5|0
1616997600000|2021-03-29 06:00:00|11095.9|11093.9|11077.4|11075.4|11095.9|11093.9|11077.4|11075.4|202
1616997900000|2021-03-29 06:05:00|11076.4|11074.4|11081.4|11079.4|11082.4|11080.4|11073.4|11071.4|94
1616998200000|2021-03-29 06:10:00|11080.9|11078.9|11061.4|11059.4|11081.4|11079.4|11061.4|11059.4|75
1616998500000|2021-03-29 06:15:00|11061.9|11059.9|11080.4|11078.4|11080.9|11078.9|11061.9|11059.9|118
1616998800000|2021-03-29 06:20:00|11080.9|11078.9|11085.4|11083.4|11086.9|11084.9|11080.4|11078.4|26
1616999100000|2021-03-29 06:25:00|11084.9|11082.9|11085.9|11083.9|11087.9|11085.9|11083.4|11081.4|34
1616999400000|2021-03-29 06:30:00|11086.4|11084.4|11086.9|11084.9|11086.9|11084.9|11083.4|11081.4|16
1616999700000|2021-03-29 06:35:00|11086.4|11084.4|11083.9|11081.9|11086.4|11084.4|11083.9|11081.9|9
1617000000000|2021-03-29 06:40:00|11083.4|11081.4|11087.4|11085.4|11088.9|11086.9|11083.4|11081.4|18
1617000300000|2021-03-29 06:45:00|11087.9|11085.9|11089.4|11087.4|11091.9|11089.9|11087.4|11085.4|21
1617000600000|2021-03-29 06:50:00|11089.9|11087.9|11096.4|11094.4|11100.4|11098.4|11089.9|11087.9|48
1617000900000|2021-03-29 06:55:00|11096.9|11094.9|11091.4|11089.4|11098.9|11096.9|11090.4|11088.4|83
1617001200000|2021-03-29 07:00:00|11090.9|11088.9|11102.4|11100.4|11116.4|11114.4|11090.9|11088.9|1148
1617001500000|2021-03-29 07:05:00|11102.9|11100.9|11103.4|11101.4|11108.4|11106.4|11088.9|11086.9|892
1617001800000|2021-03-29 07:10:00|11102.9|11100.9|11118.9|11116.9|11119.4|11117.4|11102.9|11100.9|414
1617002100000|2021-03-29 07:15:00|11118.4|11116.4|11086.9|11084.9|11118.9|11116.9|11086.4|11084.4|365
1617002400000|2021-03-29 07:20:00|11087.4|11085.4|11088.4|11086.4|11098.4|11096.4|11083.9|11081.9|320
1617002700000|2021-03-29 07:25:00|11087.9|11085.9|11082.4|11080.4|11089.4|11087.4|11076.9|11074.9|281
1617003000000|2021-03-29 07:30:00|11082.9|11080.9|11073.9|11071.9|11085.4|11083.4|11073.4|11071.4|331
1617003300000|2021-03-29 07:35:00|11074.4|11072.4|11077.4|11075.4|11081.4|11079.4|11072.9|11070.9|309
1617003600000|2021-03-29 07:40:00|11076.9|11074.9|11078.4|11076.4|11079.4|11077.4|11070.9|11068.9|309
1617003900000|2021-03-29 07:45:00|11078.9|11076.9|11075.4|11073.4|11078.9|11076.9|11068.4|11066.4|256
1617004200000|2021-03-29 07:50:00|11075.9|11073.9|11072.4|11070.4|11077.9|11075.9|11066.9|11064.9|199
1617004500000|2021-03-29 07:55:00|11071.9|11069.9|11069.9|11067.9|11072.9|11070.9|11067.9|11065.9|144
1617004800000|2021-03-29 08:00:00|11070.4|11068.4|11069.9|11067.9|11071.9|11069.9|11062.4|11060.4|188
1617005100000|2021-03-29 08:05:00|11069.4|11067.4|11067.4|11065.4|11070.9|11068.9|11063.9|11061.9|201
1617005400000|2021-03-29 08:10:00|11066.9|11064.9|11070.9|11068.9|11071.4|11069.4|11066.9|11064.9|93
1617005700000|2021-03-29 08:15:00|11071.4|11069.4|11067.9|11065.9|11074.9|11072.9|11067.9|11065.9|273
1617006000000|2021-03-29 08:20:00|11068.4|11066.4|11076.9|11074.9|11078.9|11076.9|11067.4|11065.4|210
1617006300000|2021-03-29 08:25:00|11076.4|11074.4|11083.4|11081.4|11084.4|11082.4|11076.4|11074.4|101
1617006600000|2021-03-29 08:30:00|11082.9|11080.9|11083.4|11081.4|11084.9|11082.9|11080.9|11078.9|167
1617006900000|2021-03-29 08:35:00|11082.9|11080.9|11086.9|11084.9|11087.9|11085.9|11082.9|11080.9|150
1617007200000|2021-03-29 08:40:00|11087.4|11085.4|11086.4|11084.4|11090.4|11088.4|11085.4|11083.4|154
1617007500000|2021-03-29 08:45:00|11086.9|11084.9|11090.4|11088.4|11091.9|11089.9|11083.9|11081.9|135
1617007800000|2021-03-29 08:50:00|11090.9|11088.9|11092.9|11090.9|11096.4|11094.4|11090.4|11088.4|240
1617008100000|2021-03-29 08:55:00|11092.4|11090.4|11089.9|11087.9|11093.9|11091.9|11088.9|11086.9|279
1617008400000|2021-03-29 09:00:00|11089.4|11087.4|11086.9|11084.9|11090.4|11088.4|11082.9|11080.9|109
1617008700000|2021-03-29 09:05:00|11087.4|11085.4|11091.4|11089.4|11094.9|11092.9|11085.9|11083.9|160
1617009000000|2021-03-29 09:10:00|11091.9|11089.9|11092.9|11090.9|11094.4|11092.4|11089.9|11087.9|167
1617009300000|2021-03-29 09:15:00|11092.4|11090.4|11088.4|11086.4|11092.9|11090.9|11085.9|11083.9|144
1617009600000|2021-03-29 09:20:00|11088.9|11086.9|11089.9|11087.9|11092.9|11090.9|11085.4|11083.4|107
1617009900000|2021-03-29 09:25:00|11090.4|11088.4|11080.4|11078.4|11091.9|11089.9|11080.4|11078.4|56
1617010200000|2021-03-29 09:30:00|11079.9|11077.9|11081.9|11079.9|11081.9|11079.9|11077.9|11075.9|86
1617010500000|2021-03-29 09:35:00|11081.4|11079.4|11082.4|11080.4|11082.4|11080.4|11076.9|11074.9|69
1617010800000|2021-03-29 09:40:00|11081.9|11079.9|11081.4|11079.4|11083.4|11081.4|11079.9|11077.9|43
1617011100000|2021-03-29 09:45:00|11080.9|11078.9|11083.9|11081.9|11085.9|11083.9|11080.4|11078.4|75
1617011400000|2021-03-29 09:50:00|11083.4|11081.4|11093.9|11091.9|11094.4|11092.4|11081.9|11079.9|120
1617011700000|2021-03-29 09:55:00|11092.9|11090.9|11099.4|11097.4|11099.9|11097.9|11092.9|11090.9|168
1617012000000|2021-03-29 10:00:00|11099.9|11097.9|11099.4|11097.4|11099.9|11097.9|11096.9|11094.9|251
1617012300000|2021-03-29 10:05:00|11098.9|11096.9|11106.9|11104.9|11107.9|11105.9|11098.9|11096.9|182
1617012600000|2021-03-29 10:10:00|11107.4|11105.4|11112.4|11110.4|11112.4|11110.4|11103.9|11101.9|164
1617012900000|2021-03-29 10:15:00|11111.9|11109.9|11108.9|11106.9|11111.9|11109.9|11104.9|11102.9|173
1617013200000|2021-03-29 10:20:00|11107.9|11105.9|11101.9|11099.9|11107.9|11105.9|11101.9|11099.9|137
1617013500000|2021-03-29 10:25:00|11102.4|11100.4|11104.4|11102.4|11104.9|11102.9|11099.9|11097.9|118
1617013800000|2021-03-29 10:30:00|11104.9|11102.9|11107.9|11105.9|11109.4|11107.4|11103.4|11101.4|103
1617014100000|2021-03-29 10:35:00|11107.4|11105.4|11102.4|11100.4|11107.9|11105.9|11100.9|11098.9|84
1617014400000|2021-03-29 10:40:00|11101.9|11099.9|11103.4|11101.4|11108.9|11106.9|11101.9|11099.9|140
1617014700000|2021-03-29 10:45:00|11102.9|11100.9|11104.9|11102.9|11106.4|11104.4|11100.9|11098.9|90
1617015000000|2021-03-29 10:50:00|11104.4|11102.4|11104.4|11102.4|11106.9|11104.9|11103.4|11101.4|80
1617015300000|2021-03-29 10:55:00|11103.9|11101.9|11099.4|11097.4|11105.4|11103.4|11099.4|11097.4|87
1617015600000|2021-03-29 11:00:00|11100.4|11098.4|11106.9|11104.9|11108.4|11106.4|11099.9|11097.9|172
1617015900000|2021-03-29 11:05:00|11107.4|11105.4|11114.9|11112.9|11116.9|11114.9|11107.4|11105.4|177
1617016200000|2021-03-29 11:10:00|11114.4|11112.4|11109.4|11107.4|11116.4|11114.4|11108.9|11106.9|130
1617016500000|2021-03-29 11:15:00|11109.9|11107.9|11106.4|11104.4|11109.9|11107.9|11104.4|11102.4|101
1617016800000|2021-03-29 11:20:00|11105.9|11103.9|11101.4|11099.4|11106.9|11104.9|11099.9|11097.9|116
1617017100000|2021-03-29 11:25:00|11100.9|11098.9|11095.9|11093.9|11101.4|11099.4|11095.4|11093.4|64
1617017400000|2021-03-29 11:30:00|11095.4|11093.4|11098.4|11096.4|11099.4|11097.4|11094.4|11092.4|108
1617017700000|2021-03-29 11:35:00|11098.9|11096.9|11092.9|11090.9|11100.4|11098.4|11092.9|11090.9|85
1617018000000|2021-03-29 11:40:00|11092.4|11090.4|11094.4|11092.4|11096.4|11094.4|11092.4|11090.4|65
1617018300000|2021-03-29 11:45:00|11094.9|11092.9|11089.9|11087.9|11095.9|11093.9|11087.9|11085.9|105
1617018600000|2021-03-29 11:50:00|11089.4|11087.4|11087.4|11085.4|11090.9|11088.9|11086.9|11084.9|133
1617018900000|2021-03-29 11:55:00|11086.9|11084.9|11087.9|11085.9|11088.9|11086.9|11086.4|11084.4|84
1617019200000|2021-03-29 12:00:00|11088.4|11086.4|11086.4|11084.4|11089.9|11087.9|11086.4|11084.4|127
1617019500000|2021-03-29 12:05:00|11086.9|11084.9|11087.9|11085.9|11089.4|11087.4|11085.4|11083.4|172
1617019800000|2021-03-29 12:10:00|11087.4|11085.4|11089.9|11087.9|11091.9|11089.9|11086.4|11084.4|183
1617020100000|2021-03-29 12:15:00|11089.4|11087.4|11083.9|11081.9|11089.9|11087.9|11082.9|11080.9|164
1617020400000|2021-03-29 12:20:00|11084.9|11082.9|11088.9|11086.9|11088.9|11086.9|11084.9|11082.9|110
1617020700000|2021-03-29 12:25:00|11088.4|11086.4|11085.9|11083.9|11090.9|11088.9|11082.9|11080.9|210
1617021000000|2021-03-29 12:30:00|11085.4|11083.4|11084.4|11082.4|11085.4|11083.4|11082.4|11080.4|101
1617021300000|2021-03-29 12:35:00|11083.9|11081.9|11070.9|11068.9|11084.9|11082.9|11067.9|11065.9|319
1617021600000|2021-03-29 12:40:00|11070.4|11068.4|11073.9|11071.9|11078.9|11076.9|11068.4|11066.4|242
1617021900000|2021-03-29 12:45:00|11074.4|11072.4|11080.4|11078.4|11080.4|11078.4|11072.4|11070.4|134
1617022200000|2021-03-29 12:50:00|11079.9|11077.9|11075.4|11073.4|11081.9|11079.9|11074.9|11072.9|197
1617022500000|2021-03-29 12:55:00|11074.9|11072.9|11077.9|11075.9|11079.9|11077.9|11072.4|11070.4|91
1617022800000|2021-03-29 13:00:00|11078.4|11076.4|11080.4|11078.4|11080.9|11078.9|11077.4|11075.4|87
1617023100000|2021-03-29 13:05:00|11080.9|11078.9|11085.9|11083.9|11085.9|11083.9|11080.4|11078.4|181
1617023400000|2021-03-29 13:10:00|11086.4|11084.4|11081.4|11079.4|11086.9|11084.9|11080.9|11078.9|142
1617023700000|2021-03-29 13:15:00|11080.9|11078.9|11083.9|11081.9|11084.9|11082.9|11078.9|11076.9|128
1617024000000|2021-03-29 13:20:00|11084.9|11082.9|11085.9|11083.9|11086.9|11084.9|11083.9|11081.9|104
1617024300000|2021-03-29 13:25:00|11085.4|11083.4|11083.9|11081.9|11085.4|11083.4|11082.9|11080.9|119
1617024600000|2021-03-29 13:30:00|11084.4|11082.4|11088.4|11086.4|11093.4|11091.4|11082.9|11080.9|313
1617024900000|2021-03-29 13:35:00|11088.9|11086.9|11103.9|11101.9|11104.9|11102.9|11087.9|11085.9|230
1617025200000|2021-03-29 13:40:00|11104.4|11102.4|11103.4|11101.4|11108.4|11106.4|11101.4|11099.4|321
1617025500000|2021-03-29 13:45:00|11102.9|11100.9|11100.9|11098.9|11105.4|11103.4|11098.9|11096.9|320
1617025800000|2021-03-29 13:50:00|11100.4|11098.4|11107.9|11105.9|11109.4|11107.4|11099.9|11097.9|212
1617026100000|2021-03-29 13:55:00|11107.4|11105.4|11106.4|11104.4|11109.9|11107.9|11104.4|11102.4|230
1617026400000|2021-03-29 14:00:00|11105.9|11103.9|11113.9|11111.9|11115.9|11113.9|11103.9|11101.9|263
1617026700000|2021-03-29 14:05:00|11113.4|11111.4|11092.3|11090.3|11113.9|11111.9|11091.8|11089.8|266
1617027000000|2021-03-29 14:10:00|11091.8|11089.8|11101.8|11099.8|11103.3|11101.3|11090.8|11088.8|267
1617027300000|2021-03-29 14:15:00|11101.3|11099.3|11106.8|11104.8|11108.3|11106.3|11098.8|11096.8|230
1617027600000|2021-03-29 14:20:00|11107.3|11105.3|11098.3|11096.3|11109.3|11107.3|11097.3|11095.3|271
1617027900000|2021-03-29 14:25:00|11098.8|11096.8|11101.3|11099.3|11107.8|11105.8|11098.3|11096.3|226
1617028200000|2021-03-29 14:30:00|11100.3|11098.3|11101.3|11099.3|11108.3|11106.3|11099.3|11097.3|280
1617028500000|2021-03-29 14:35:00|11101.8|11099.8|11101.3|11099.3|11106.3|11104.3|11099.3|11097.3|211
1617028800000|2021-03-29 14:40:00|11100.8|11098.8|11095.8|11093.8|11103.3|11101.3|11094.3|11092.3|163
1617029100000|2021-03-29 14:45:00|11096.3|11094.3|11094.8|11092.8|11097.3|11095.3|11092.8|11090.8|214
1617029400000|2021-03-29 14:50:00|11094.3|11092.3|11090.3|11088.3|11098.3|11096.3|11089.3|11087.3|224
1617029700000|2021-03-29 14:55:00|11089.8|11087.8|11086.3|11084.3|11091.3|11089.3|11081.3|11079.3|266
1617030000000|2021-03-29 15:00:00|11086.8|11084.8|11091.8|11089.8|11092.3|11090.3|11084.8|11082.8|273
1617030300000|2021-03-29 15:05:00|11092.3|11090.3|11092.3|11090.3|11093.8|11091.8|11088.3|11086.3|285
1617030600000|2021-03-29 15:10:00|11092.8|11090.8|11089.3|11087.3|11094.3|11092.3|11086.8|11084.8|266
1617030900000|2021-03-29 15:15:00|11088.8|11086.8|11090.3|11088.3|11093.8|11091.8|11087.8|11085.8|516
1617031200000|2021-03-29 15:20:00|11089.8|11087.8|11086.3|11084.3|11091.3|11089.3|11083.8|11081.8|667
1617031500000|2021-03-29 15:25:00|11086.8|11084.8|11093.8|11091.8|11096.3|11094.3|11085.3|11083.3|1622
1617031800000|2021-03-29 15:30:00|11094.8|11092.8|11090.3|11088.3|11100.3|11098.3|11089.3|11087.3|1415
1617032100000|2021-03-29 15:35:00|11090.8|11088.8|11087.8|11085.8|11093.3|11091.3|11086.3|11084.3|224
1617032400000|2021-03-29 15:40:00|11087.3|11085.3|11093.3|11091.3|11093.3|11091.3|11087.3|11085.3|34
1617032700000|2021-03-29 15:45:00|11092.8|11090.8|11090.3|11088.3|11093.3|11091.3|11088.3|11086.3|40
1617033000000|2021-03-29 15:50:00|11090.8|11088.8|11095.3|11093.3|11096.3|11094.3|11087.3|11085.3|72
1617033300000|2021-03-29 15:55:00|11094.8|11092.8|11096.3|11094.3|11097.3|11095.3|11094.3|11092.3|68
1617033600000|2021-03-29 16:00:00|11096.8|11094.8|11097.3|11095.3|11100.3|11098.3|11095.8|11093.8|33
1617033900000|2021-03-29 16:05:00|11096.8|11094.8|11088.8|11086.8|11097.8|11095.8|11087.3|11085.3|35
1617034200000|2021-03-29 16:10:00|11089.3|11087.3|11088.8|11086.8|11090.8|11088.8|11083.8|11081.8|21
1617034500000|2021-03-29 16:15:00|11088.3|11086.3|11083.3|11081.3|11088.8|11086.8|11082.3|11080.3|31
1617034800000|2021-03-29 16:20:00|11083.8|11081.8|11084.8|11082.8|11086.8|11084.8|11082.3|11080.3|34
1617035100000|2021-03-29 16:25:00|11085.3|11083.3|11091.3|11089.3|11093.8|11091.8|11084.8|11082.8|8
1617035400000|2021-03-29 16:30:00|11091.8|11089.8|11095.8|11093.8|11096.3|11094.3|11089.3|11087.3|7
1617035700000|2021-03-29 16:35:00|11095.3|11093.3|11096.8|11094.8|11099.8|11097.8|11094.3|11092.3|22
1617036000000|2021-03-29 16:40:00|11096.3|11094.3|11102.8|11100.8|11105.3|11103.3|11094.8|11092.8|19
1617036300000|2021-03-29 16:45:00|11103.3|11101.3|11100.8|11098.8|11104.3|11102.3|11099.3|11097.3|22
1617036600000|2021-03-29 16:50:00|11101.3|11099.3|11106.3|11104.3|11106.3|11104.3|11099.3|11097.3|44
1617036900000|2021-03-29 16:55:00|11106.8|11104.8|11106.8|11104.8|11107.8|11105.8|11104.3|11102.3|34
1617037200000|2021-03-29 17:00:00|11107.3|11105.3|11111.8|11109.8|11112.8|11110.8|11104.3|11102.3|72
1617037500000|2021-03-29 17:05:00|11112.3|11110.3|11111.8|11109.8|11116.3|11114.3|11111.8|11109.8|37
1617037800000|2021-03-29 17:10:00|11112.3|11110.3|11112.8|11110.8|11117.8|11115.8|11109.8|11107.8|37
1617038100000|2021-03-29 17:15:00|11113.3|11111.3|11112.3|11110.3|11114.8|11112.8|11111.8|11109.8|4
1617038400000|2021-03-29 17:20:00|11112.8|11110.8|11112.3|11110.3|11114.8|11112.8|11111.8|11109.8|29
1617038700000|2021-03-29 17:25:00|11112.8|11110.8|11106.8|11104.8|11113.3|11111.3|11105.3|11103.3|25
1617039000000|2021-03-29 17:30:00|11107.3|11105.3|11119.3|11117.3|11119.8|11117.8|11105.8|11103.8|63
1617039300000|2021-03-29 17:35:00|11119.8|11117.8|11112.8|11110.8|11119.8|11117.8|11112.8|11110.8|6
1617039600000|2021-03-29 17:40:00|11113.3|11111.3|11110.3|11108.3|11113.3|11111.3|11110.3|11108.3|4
1617039900000|2021-03-29 17:45:00|11109.8|11107.8|11113.3|11111.3|11116.3|11114.3|11109.3|11107.3|11
1617040200000|2021-03-29 17:50:00|11112.8|11110.8|11111.8|11109.8|11115.8|11113.8|11110.8|11108.8|10
1617040500000|2021-03-29 17:55:00|11111.3|11109.3|11111.3|11109.3|11114.3|11112.3|11110.8|11108.8|8
1617040800000|2021-03-29 18:00:00|11111.8|11109.8|11110.8|11108.8|11114.8|11112.8|11107.8|11105.8|24
1617041100000|2021-03-29 18:05:00|11110.3|11108.3|11114.8|11112.8|11114.8|11112.8|11110.3|11108.3|8
1617041400000|2021-03-29 18:10:00|11114.3|11112.3|11113.3|11111.3|11114.8|11112.8|11105.3|11103.3|21
1617041700000|2021-03-29 18:15:00|11113.8|11111.8|11107.8|11105.8|11113.8|11111.8|11106.3|11104.3|5
1617042000000|2021-03-29 18:20:00|11108.3|11106.3|11108.3|11106.3|11109.3|11107.3|11106.3|11104.3|8
1617042300000|2021-03-29 18:25:00|11108.8|11106.8|11110.8|11108.8|11110.8|11108.8|11107.3|11105.3|15
1617042600000|2021-03-29 18:30:00|11110.3|11108.3|11106.3|11104.3|11110.8|11108.8|11104.3|11102.3|12
1617042900000|2021-03-29 18:35:00|11105.8|11103.8|11108.3|11106.3|11109.8|11107.8|11103.3|11101.3|17
1617043200000|2021-03-29 18:40:00|11107.8|11105.8|11110.8|11108.8|11112.3|11110.3|11107.8|11105.8|10
1617043500000|2021-03-29 18:45:00|11110.3|11108.3|11111.3|11109.3|11117.8|11115.8|11109.8|11107.8|18
1617043800000|2021-03-29 18:50:00|11110.8|11108.8|11109.8|11107.8|11112.8|11110.8|11107.3|11105.3|6
1617044100000|2021-03-29 18:55:00|11108.8|11106.8|11108.8|11106.8|11109.8|11107.8|11101.3|11099.3|10
1617044400000|2021-03-29 19:00:00|11107.8|11105.8|11112.8|11110.8|11114.3|11112.3|11107.8|11105.8|0
1617044700000|2021-03-29 19:05:00|11112.3|11110.3|11113.3|11111.3|11113.8|11111.8|11109.3|11107.3|14
1617045000000|2021-03-29 19:10:00|11112.8|11110.8|11107.8|11105.8|11116.3|11114.3|11107.3|11105.3|33
1617045300000|2021-03-29 19:15:00|11108.3|11106.3|11111.3|11109.3|11113.8|11111.8|11107.8|11105.8|23
1617045600000|2021-03-29 19:20:00|11110.8|11108.8|11116.8|11114.8|11117.3|11115.3|11110.3|11108.3|26
1617045900000|2021-03-29 19:25:00|11117.3|11115.3|11118.8|11116.8|11122.8|11120.8|11114.3|11112.3|65
1617046200000|2021-03-29 19:30:00|11119.3|11117.3|11117.8|11115.8|11120.3|11118.3|11115.8|11113.8|7
1617046500000|2021-03-29 19:35:00|11117.3|11115.3|11119.3|11117.3|11120.8|11118.8|11116.3|11114.3|9
1617046800000|2021-03-29 19:40:00|11118.3|11116.3|11110.8|11108.8|11119.3|11117.3|11110.8|11108.8|25
1617047100000|2021-03-29 19:45:00|11111.8|11109.8|11109.8|11107.8|11116.8|11114.8|11108.8|11106.8|61
1617047400000|2021-03-29 19:50:00|11110.3|11108.3|11106.8|11104.8|11111.3|11109.3|11106.3|11104.3|20
1617047700000|2021-03-29 19:55:00|11105.8|11103.8|11113.6|11107.6|11119.8|11113.8|11099.3|11097.3|117
1617048000000|2021-03-29 20:00:00|11113.7|11107.7|11118.6|11112.6|11121.9|11115.9|11113.5|11107.5|1
1617048300000|2021-03-29 20:05:00|11118.7|11112.7|11123.1|11117.1|11124.1|11118.1|11118.7|11112.7|0
1617048600000|2021-03-29 20:10:00|11123.2|11117.2|11126.5|11120.5|11127.8|11121.8|11123.1|11117.1|0
1617048900000|2021-03-29 20:15:00|11126.6|11120.6|11126.6|11120.6|11127.4|11121.4|11126.6|11120.6|0
1617049200000|2021-03-29 20:20:00|11126.8|11120.8|11127.2|11121.2|11127.2|11121.2|11126.8|11120.8|0
1617049500000|2021-03-29 20:25:00|11127.4|11121.4|11127.4|11121.4|11127.6|11121.6|11127|11121|0
1617049800000|2021-03-29 20:30:00|11127.3|11121.3|11123.6|11117.6|11127.3|11121.3|11123.6|11117.6|0
1617050100000|2021-03-29 20:35:00|11124.1|11118.1|11125.1|11119.1|11125.8|11119.8|11123.1|11117.1|0
1617050400000|2021-03-29 20:40:00|11125|11119|11123.6|11117.6|11125.1|11119.1|11123.6|11117.6|0
1617050700000|2021-03-29 20:45:00|11124.1|11118.1|11123.6|11117.6|11125.1|11119.1|11123.6|11117.6|0
1617051000000|2021-03-29 20:50:00|11124.1|11118.1|11122.5|11116.5|11124.6|11118.6|11121.3|11115.3|0
1617051300000|2021-03-29 20:55:00|11121.8|11115.8|11123.6|11117.6|11123.6|11117.6|11121.3|11115.3|0
1617051600000|2021-03-29 21:00:00|11123.4|11117.4|11122.3|11116.3|11123.6|11117.6|11122.3|11116.3|0
1617051900000|2021-03-29 21:05:00|11123.1|11117.1|11123.1|11117.1|11123.1|11117.1|11122.1|11116.1|0
1617052200000|2021-03-29 21:10:00|11122.1|11116.1|11121.9|11115.9|11122.7|11116.7|11121.9|11115.9|0
1617052500000|2021-03-29 21:15:00|11121.2|11115.2|11122.1|11116.1|11122.9|11116.9|11121.2|11115.2|0
1617052800000|2021-03-29 21:20:00|11122.3|11116.3|11123.1|11117.1|11123.1|11117.1|11121.2|11115.2|0
1617053100000|2021-03-29 21:25:00|11123.8|11117.8|11127.8|11121.8|11127.8|11121.8|11123.1|11117.1|0
1617053400000|2021-03-29 21:30:00|11127.4|11121.4|11126.5|11120.5|11127.4|11121.4|11126.5|11120.5|0
1617053700000|2021-03-29 21:35:00|11126.7|11120.7|11126.3|11120.3|11126.7|11120.7|11126.3|11120.3|0
1617054000000|2021-03-29 21:40:00|11126.1|11120.1|11127.2|11121.2|11127.4|11121.4|11126.1|11120.1|0
1617054300000|2021-03-29 21:45:00|11126.9|11120.9|11126.9|11120.9|11127.4|11121.4|11126.7|11120.7|0
1617054600000|2021-03-29 21:50:00|11126.7|11120.7|11126.3|11120.3|11126.7|11120.7|11126.3|11120.3|0
1617054900000|2021-03-29 21:55:00|11126.5|11120.5|11126.3|11120.3|11126.7|11120.7|11126.3|11120.3|0
1617055200000|2021-03-29 22:00:00|11126.8|11120.8|11131.8|11125.8|11132.3|11126.3|11125.6|11119.6|0
1617055500000|2021-03-29 22:05:00|11131.9|11125.9|11131.8|11125.8|11132.3|11126.3|11129.1|11123.1|0
1617055800000|2021-03-29 22:10:00|11131.9|11125.9|11133.8|11127.8|11133.9|11127.9|11131.8|11125.8|0
1617056100000|2021-03-29 22:15:00|11133.9|11127.9|11135|11129|11135|11129|11133.3|11127.3|0
1617056400000|2021-03-29 22:20:00|11134.9|11128.9|11134.5|11128.5|11134.9|11128.9|11132.5|11126.5|0
1617056700000|2021-03-29 22:25:00|11134.3|11128.3|11133.8|11127.8|11134.3|11128.3|11132.3|11126.3|0
1617057000000|2021-03-29 22:30:00|11133.9|11127.9|11132.3|11126.3|11134.5|11128.5|11132.3|11126.3|0
1617057300000|2021-03-29 22:35:00|11132.5|11126.5|11131.3|11125.3|11132.5|11126.5|11129.5|11123.5|0
1617057600000|2021-03-29 22:40:00|11131.8|11125.8|11129.5|11123.5|11132.3|11126.3|11129|11123|0
1617057900000|2021-03-29 22:45:00|11129.3|11123.3|11130.5|11124.5|11130.8|11124.8|11129|11123|0
1617058200000|2021-03-29 22:50:00|11130.3|11124.3|11130.5|11124.5|11131.8|11125.8|11130|11124|0
1617058500000|2021-03-29 22:55:00|11130.3|11124.3|11127.8|11121.8|11130.3|11124.3|11127.3|11121.3|0
1617058800000|2021-03-29 23:00:00|11127.9|11121.9|11127.8|11121.8|11129.5|11123.5|11126.8|11120.8|0
1617059100000|2021-03-29 23:05:00|11127.7|11121.7|11125.7|11119.7|11127.8|11121.8|11125.7|11119.7|0
1617059400000|2021-03-29 23:10:00|11125.2|11119.2|11125.2|11119.2|11126.3|11120.3|11124|11118|0
1617059700000|2021-03-29 23:15:00|11125.3|11119.3|11128.5|11122.5|11128.5|11122.5|11125.3|11119.3|0
1617060000000|2021-03-29 23:20:00|11128.8|11122.8|11124|11118|11129|11123|11122.2|11116.2|0
1617060300000|2021-03-29 23:25:00|11124.1|11118.1|11126.3|11120.3|11127.3|11121.3|11124.1|11118.1|0
1617060600000|2021-03-29 23:30:00|11126.2|11120.2|11126.3|11120.3|11126.8|11120.8|11123.5|11117.5|0
1617060900000|2021-03-29 23:35:00|11126.2|11120.2|11125.7|11119.7|11126.3|11120.3|11124|11118|0
1617061200000|2021-03-29 23:40:00|11125.8|11119.8|11126.3|11120.3|11126.3|11120.3|11124.5|11118.5|0
1617061500000|2021-03-29 23:45:00|11126.2|11120.2|11129.5|11123.5|11129.5|11123.5|11125.2|11119.2|0
1617061800000|2021-03-29 23:50:00|11129.4|11123.4|11130|11124|11131.8|11125.8|11127.8|11121.8|0
1617062100000|2021-03-29 23:55:00|11129.9|11123.9|11130|11124|11131.8|11125.8|11128.5|11122.5|0
1617062400000|2021-03-30 00:00:00|11129.9|11123.9|11126.3|11120.3|11129.9|11123.9|11121.8|11115.8|0
1617062700000|2021-03-30 00:05:00|11126.8|11120.8|11117.5|11111.5|11129|11123|11115.2|11109.2|0
1617063000000|2021-03-30 00:10:00|11117.4|11111.4|11116.5|11110.5|11120.7|11114.7|11115.7|11109.7|0
1617063300000|2021-03-30 00:15:00|11116.7|11110.7|11119.1|11113.1|11121.5|11115.5|11112.1|11106.1|0
1617063600000|2021-03-30 00:20:00|11119.2|11113.2|11121.5|11115.5|11123.9|11117.9|11119.1|11113.1|0
1617063900000|2021-03-30 00:25:00|11121.6|11115.6|11116.7|11110.7|11121.6|11115.6|11114.4|11108.4|0
1617064200000|2021-03-30 00:30:00|11116.6|11110.6|11116.7|11110.7|11116.7|11110.7|11114.2|11108.2|0
1617064500000|2021-03-30 00:35:00|11116.8|11110.8|11116.7|11110.7|11119.1|11113.1|11116.6|11110.6|0
1617064800000|2021-03-30 00:40:00|11116.6|11110.6|11111.9|11105.9|11116.6|11110.6|11109.6|11103.6|0
1617065100000|2021-03-30 00:45:00|11111.8|11105.8|11109.3|11103.3|11111.8|11105.8|11107.2|11101.2|0
1617065400000|2021-03-30 00:50:00|11109.4|11103.4|11114|11108|11114.1|11108.1|11109.3|11103.3|0
1617065700000|2021-03-30 00:55:00|11113.2|11107.2|11113.9|11107.9|11114.1|11108.1|11111.6|11105.6|0
1617066000000|2021-03-30 01:00:00|11113.8|11107.8|11111.7|11105.7|11114|11108|11111.5|11105.5|0
1617066300000|2021-03-30 01:05:00|11111.8|11105.8|11109.3|11103.3|11114|11108|11109.1|11103.1|0
1617066600000|2021-03-30 01:10:00|11110.4|11104.4|11109.1|11103.1|11111.6|11105.6|11109.1|11103.1|0
1617066900000|2021-03-30 01:15:00|11109|11103|11109.1|11103.1|11111.5|11105.5|11109|11103|0
1617067200000|2021-03-30 01:20:00|11109|11103|11109.1|11103.1|11109.2|11103.2|11106.8|11100.8|0
1617067500000|2021-03-30 01:25:00|11109.5|11103.5|11109.3|11103.3|11111.4|11105.4|11106.6|11100.6|0
1617067800000|2021-03-30 01:30:00|11109.2|11103.2|11106.7|11100.7|11109.2|11103.2|11105.5|11099.5|0
1617068100000|2021-03-30 01:35:00|11106.8|11100.8|11104.5|11098.5|11109.1|11103.1|11104.5|11098.5|0
1617068400000|2021-03-30 01:40:00|11106.7|11100.7|11109.1|11103.1|11109.1|11103.1|11104.5|11098.5|0
1617068700000|2021-03-30 01:45:00|11109.2|11103.2|11106.9|11100.9|11109.3|11103.3|11106.7|11100.7|0
1617069000000|2021-03-30 01:50:00|11107.7|11101.7|11109.2|11103.2|11111.5|11105.5|11107.7|11101.7|0
1617069300000|2021-03-30 01:55:00|11109.3|11103.3|11109.3|11103.3|11111.5|11105.5|11108.1|11102.1|0
1617069600000|2021-03-30 02:00:00|11109.2|11103.2|11111.5|11105.5|11111.5|11105.5|11109.1|11103.1|0
1617069900000|2021-03-30 02:05:00|11111.4|11105.4|11109.1|11103.1|11111.5|11105.5|11109|11103|0
1617070200000|2021-03-30 02:10:00|11109.2|11103.2|11111.5|11105.5|11111.5|11105.5|11109.1|11103.1|0
1617070500000|2021-03-30 02:15:00|11111.4|11105.4|11116.4|11110.4|11116.4|11110.4|11111.4|11105.4|0
1617070800000|2021-03-30 02:20:00|11116.5|11110.5|11116.6|11110.6|11116.6|11110.6|11116.4|11110.4|0
1617071100000|2021-03-30 02:25:00|11116.5|11110.5|11118.9|11112.9|11120|11114|11116.4|11110.4|0
1617071400000|2021-03-30 02:30:00|11117|11111|11121.2|11115.2|11121.3|11115.3|11116.6|11110.6|0
1617071700000|2021-03-30 02:35:00|11121.1|11115.1|11121.1|11115.1|11121.2|11115.2|11118.9|11112.9|0
1617072000000|2021-03-30 02:40:00|11121.2|11115.2|11121|11115|11121.2|11115.2|11121|11115|0
1617072300000|2021-03-30 02:45:00|11123.4|11117.4|11118.7|11112.7|11123.4|11117.4|11118.6|11112.6|0
1617072600000|2021-03-30 02:50:00|11118.6|11112.6|11116.5|11110.5|11118.7|11112.7|11116.5|11110.5|0
1617072900000|2021-03-30 02:55:00|11116.6|11110.6|11111.5|11105.5|11116.6|11110.6|11111.5|11105.5|0
1617073200000|2021-03-30 03:00:00|11111.6|11105.6|11116.1|11110.1|11116.1|11110.1|11111.5|11105.5|0
1617073500000|2021-03-30 03:05:00|11116.2|11110.2|11118.5|11112.5|11118.6|11112.6|11116.1|11110.1|0
1617073800000|2021-03-30 03:10:00|11118.4|11112.4|11120.9|11114.9|11121|11115|11118.4|11112.4|0
1617074100000|2021-03-30 03:15:00|11121|11115|11125.6|11119.6|11126.8|11120.8|11121|11115|0
1617074400000|2021-03-30 03:20:00|11125.7|11119.7|11123.4|11117.4|11128|11122|11121.1|11115.1|0
1617074700000|2021-03-30 03:25:00|11123.3|11117.3|11123.3|11117.3|11123.4|11117.4|11121|11115|0
1617075000000|2021-03-30 03:30:00|11122.2|11116.2|11123.5|11117.5|11125.9|11119.9|11122.2|11116.2|0
1617075300000|2021-03-30 03:35:00|11123.6|11117.6|11126|11120|11128.2|11122.2|11123.5|11117.5|0
1617075600000|2021-03-30 03:40:00|11126.1|11120.1|11128.4|11122.4|11128.4|11122.4|11125.9|11119.9|0
1617075900000|2021-03-30 03:45:00|11128.5|11122.5|11128.3|11122.3|11128.5|11122.5|11126|11120|0
1617076200000|2021-03-30 03:50:00|11128.4|11122.4|11123.9|11117.9|11128.4|11122.4|11123.8|11117.8|0
1617076500000|2021-03-30 03:55:00|11123.8|11117.8|11126.1|11120.1|11126.1|11120.1|11123.7|11117.7|0
1617076800000|2021-03-30 04:00:00|11126.2|11120.2|11121.6|11115.6|11126.2|11120.2|11121.5|11115.5|0
1617077100000|2021-03-30 04:05:00|11121.5|11115.5|11119.1|11113.1|11121.6|11115.6|11119.1|11113.1|0
1617077400000|2021-03-30 04:10:00|11119.2|11113.2|11119.2|11113.2|11121.4|11115.4|11119.1|11113.1|0
1617077700000|2021-03-30 04:15:00|11119.6|11113.6|11121.4|11115.4|11121.5|11115.5|11119.1|11113.1|0
1617078000000|2021-03-30 04:20:00|11121.5|11115.5|11123.8|11117.8|11123.9|11117.9|11121.4|11115.4|0
1617078300000|2021-03-30 04:25:00|11123.7|11117.7|11121.2|11115.2|11123.8|11117.8|11121.2|11115.2|0
1617078600000|2021-03-30 04:30:00|11121.3|11115.3|11119.1|11113.1|11121.4|11115.4|11119|11113|0
1617078900000|2021-03-30 04:35:00|11119.2|11113.2|11119.1|11113.1|11121.4|11115.4|11118.9|11112.9|0
1617079200000|2021-03-30 04:40:00|11119.2|11113.2|11123.8|11117.8|11123.8|11117.8|11119.1|11113.1|0
1617079500000|2021-03-30 04:45:00|11123.7|11117.7|11123.9|11117.9|11124.9|11118.9|11122.6|11116.6|0
1617079800000|2021-03-30 04:50:00|11124.1|11118.1|11124.1|11118.1|11124.2|11118.2|11124|11118|0
1617080100000|2021-03-30 04:55:00|11124|11118|11124|11118|11124|11118|11121.7|11115.7|0
1617080400000|2021-03-30 05:00:00|11123.9|11117.9|11121.5|11115.5|11123.9|11117.9|11116.8|11110.8|0
1617080700000|2021-03-30 05:05:00|11120.7|11114.7|11116.8|11110.8|11120.7|11114.7|11114.5|11108.5|0
1617081000000|2021-03-30 05:10:00|11116.9|11110.9|11114.5|11108.5|11116.9|11110.9|11114.4|11108.4|0
1617081300000|2021-03-30 05:15:00|11114.6|11108.6|11117|11111|11117|11111|11114.5|11108.5|0
1617081600000|2021-03-30 05:20:00|11116.9|11110.9|11116.9|11110.9|11119.2|11113.2|11116.8|11110.8|0
1617081900000|2021-03-30 05:25:00|11116.8|11110.8|11119.1|11113.1|11121.5|11115.5|11116.8|11110.8|0
1617082200000|2021-03-30 05:30:00|11119.2|11113.2|11119.4|11113.4|11119.5|11113.5|11119.1|11113.1|0
1617082500000|2021-03-30 05:35:00|11119.3|11113.3|11119|11113|11119.4|11113.4|11119|11113|0
1617082800000|2021-03-30 05:40:00|11119.1|11113.1|11119|11113|11119.2|11113.2|11118.9|11112.9|0
1617083100000|2021-03-30 05:45:00|11119.1|11113.1|11123.7|11117.7|11123.7|11117.7|11119|11113|0
1617083400000|2021-03-30 05:50:00|11122.9|11116.9|11123.7|11117.7|11123.8|11117.8|11121.5|11115.5|0
1617083700000|2021-03-30 05:55:00|11123|11117|11121.5|11115.5|11123.8|11117.8|11121.4|11115.4|0
1617084000000|2021-03-30 06:00:00|11119.3|11117.3|11111.8|11109.8|11120.8|11118.8|11110.3|11108.3|47
1617084300000|2021-03-30 06:05:00|11112.3|11110.3|11109.3|11107.3|11112.3|11110.3|11105.8|11103.8|33
1617084600000|2021-03-30 06:10:00|11108.8|11106.8|11107.3|11105.3|11112.3|11110.3|11106.8|11104.8|21
1617084900000|2021-03-30 06:15:00|11107.8|11105.8|11110.3|11108.3|11112.3|11110.3|11107.3|11105.3|21
1617085200000|2021-03-30 06:20:00|11109.8|11107.8|11106.8|11104.8|11112.8|11110.8|11106.8|11104.8|7
1617085500000|2021-03-30 06:25:00|11106.3|11104.3|11104.8|11102.8|11106.8|11104.8|11103.8|11101.8|27
1617085800000|2021-03-30 06:30:00|11105.3|11103.3|11104.8|11102.8|11108.3|11106.3|11104.8|11102.8|23
1617086100000|2021-03-30 06:35:00|11104.3|11102.3|11101.8|11099.8|11105.8|11103.8|11100.8|11098.8|34
1617086400000|2021-03-30 06:40:00|11101.3|11099.3|11100.8|11098.8|11102.8|11100.8|11099.3|11097.3|23
1617086700000|2021-03-30 06:45:00|11101.3|11099.3|11108.3|11106.3|11108.8|11106.8|11099.8|11097.8|39
1617087000000|2021-03-30 06:50:00|11108.8|11106.8|11109.8|11107.8|11113.3|11111.3|11108.8|11106.8|24
1617087300000|2021-03-30 06:55:00|11109.3|11107.3|11102.8|11100.8|11109.3|11107.3|11098.3|11096.3|44
1617087600000|2021-03-30 07:00:00|11108.8|11106.8|11116.3|11114.3|11118.3|11116.3|11103.8|11101.8|733
1617087900000|2021-03-30 07:05:00|11116.8|11114.8|11117.8|11115.8|11121.8|11119.8|11112.3|11110.3|416
1617088200000|2021-03-30 07:10:00|11117.3|11115.3|11118.8|11116.8|11126.3|11124.3|11114.3|11112.3|303
1617088500000|2021-03-30 07:15:00|11118.3|11116.3|11128.8|11126.8|11131.3|11129.3|11118.3|11116.3|200
1617088800000|2021-03-30 07:20:00|11129.3|11127.3|11135.8|11133.8|11139.8|11137.8|11123.3|11121.3|297
1617089100000|2021-03-30 07:25:00|11135.3|11133.3|11135.8|11133.8|11139.8|11137.8|11131.8|11129.8|194
1617089400000|2021-03-30 07:30:00|11135.3|11133.3|11135.8|11133.8|11138.3|11136.3|11131.8|11129.8|266
1617089700000|2021-03-30 07:35:00|11135.3|11133.3|11128.3|11126.3|11135.8|11133.8|11125.8|11123.8|268
1617090000000|2021-03-30 07:40:00|11129|11127|11118.5|11116.5|11129|11127|11111|11109|268
1617090300000|2021-03-30 07:45:00|11119|11117|11109.5|11107.5|11119.5|11117.5|11109.5|11107.5|179
1617090600000|2021-03-30 07:50:00|11109|11107|11109.5|11107.5|11111|11109|11103|11101|219
1617090900000|2021-03-30 07:55:00|11110|11108|11110.5|11108.5|11111.5|11109.5|11106|11104|143
1617091200000|2021-03-30 08:00:00|11110|11108|11116|11114|11116.5|11114.5|11109.5|11107.5|184
1617091500000|2021-03-30 08:05:00|11116.5|11114.5|11118.5|11116.5|11121.5|11119.5|11116|11114|168
1617091800000|2021-03-30 08:10:00|11119|11117|11104|11102|11119|11117|11104|11102|163
1617092100000|2021-03-30 08:15:00|11104.5|11102.5|11102|11100|11105|11103|11100|11098|157
1617092400000|2021-03-30 08:20:00|11101|11099|11101.5|11099.5|11107.5|11105.5|11099.5|11097.5|106
1617092700000|2021-03-30 08:25:00|11101|11099|11110.5|11108.5|11112|11110|11099|11097|241
1617093000000|2021-03-30 08:30:00|11110|11108|11112.5|11110.5|11114|11112|11107.5|11105.5|127
1617093300000|2021-03-30 08:35:00|11113|11111|11118.5|11116.5|11120|11118|11112|11110|208
1617093600000|2021-03-30 08:40:00|11119|11117|11114.5|11112.5|11121|11119|11114.5|11112.5|101
1617093900000|2021-03-30 08:45:00|11114|11112|11118|11116|11118|11116|11112|11110|83
1617094200000|2021-03-30 08:50:00|11119|11117|11119|11117|11121|11119|11115|11113|85
1617094500000|2021-03-30 08:55:00|11118|11116|11112|11110|11118|11116|11111|11109|59
1617094800000|2021-03-30 09:00:00|11111|11109|11112|11110|11112.5|11110.5|11107|11105|80
1617095100000|2021-03-30 09:05:00|11112.5|11110.5|11112|11110|11113.5|11111.5|11110|11108|45
1617095400000|2021-03-30 09:10:00|11112.5|11110.5|11112.5|11110.5|11114.5|11112.5|11111|11109|59
1617095700000|2021-03-30 09:15:00|11112|11110|11110|11108|11113|11111|11109|11107|91
1617096000000|2021-03-30 09:20:00|11109.5|11107.5|11113.5|11111.5|11114.5|11112.5|11109.5|11107.5|76
1617096300000|2021-03-30 09:25:00|11113|11111|11102.5|11100.5|11115|11113|11101.5|11099.5|290
1617096600000|2021-03-30 09:30:00|11103.5|11101.5|11103.5|11101.5|11104|11102|11097.5|11095.5|140
1617096900000|2021-03-30 09:35:00|11103|11101|11102|11100|11105.5|11103.5|11102|11100|59
1617097200000|2021-03-30 09:40:00|11102.5|11100.5|11093.5|11091.5|11103|11101|11093|11091|96
1617097500000|2021-03-30 09:45:00|11094|11092|11106.5|11104.5|11106.5|11104.5|11093|11091|147
1617097800000|2021-03-30 09:50:00|11106|11104|11108.5|11106.5|11110|11108|11105.5|11103.5|67
1617098100000|2021-03-30 09:55:00|11109|11107|11105|11103|11109|11107|11103.5|11101.5|61
1617098400000|2021-03-30 10:00:00|11105.5|11103.5|11096.5|11094.5|11106|11104|11096.5|11094.5|57
1617098700000|2021-03-30 10:05:00|11097|11095|11101|11099|11101|11099|11095|11093|93
1617099000000|2021-03-30 10:10:00|11101.5|11099.5|11106|11104|11106.5|11104.5|11101|11099|165
1617099300000|2021-03-30 10:15:00|11106.5|11104.5|11109.5|11107.5|11113.5|11111.5|11105|11103|116
1617099600000|2021-03-30 10:20:00|11109|11107|11109.5|11107.5|11112|11110|11106.5|11104.5|56
1617099900000|2021-03-30 10:25:00|11110|11108|11116|11114|11116|11114|11108|11106|84
1617100200000|2021-03-30 10:30:00|11115.5|11113.5|11115|11113|11117|11115|11112|11110|80
1617100500000|2021-03-30 10:35:00|11115.5|11113.5|11116.5|11114.5|11117.5|11115.5|11113|11111|92
1617100800000|2021-03-30 10:40:00|11116|11114|11111|11109|11117|11115|11110.5|11108.5|120
1617101100000|2021-03-30 10:45:00|11111.5|11109.5|11112|11110|11112|11110|11108|11106|51
1617101400000|2021-03-30 10:50:00|11111.5|11109.5|11112.5|11110.5|11113.5|11111.5|11110|11108|29
1617101700000|2021-03-30 10:55:00|11112|11110|11109|11107|11114|11112|11108.5|11106.5|60
1617102000000|2021-03-30 11:00:00|11108|11106|11106.5|11104.5|11110|11108|11104|11102|89
1617102300000|2021-03-30 11:05:00|11106|11104|11104|11102|11108|11106|11104|11102|55
1617102600000|2021-03-30 11:10:00|11104.5|11102.5|11105|11103|11108|11106|11104|11102|121
1617102900000|2021-03-30 11:15:00|11104.5|11102.5|11103|11101|11105|11103|11101|11099|78
1617103200000|2021-03-30 11:20:00|11102.5|11100.5|11106|11104|11106|11104|11101|11099|82
1617103500000|2021-03-30 11:25:00|11105.5|11103.5|11105.5|11103.5|11107|11105|11102.5|11100.5|60
1617103800000|2021-03-30 11:30:00|11105|11103|11105|11103|11105.5|11103.5|11102|11100|181
1617104100000|2021-03-30 11:35:00|11104.5|11102.5|11100|11098|11105|11103|11099|11097|53
1617104400000|2021-03-30 11:40:00|11099.8|11097.8|11103.3|11101.3|11103.8|11101.8|11098.3|11096.3|64
1617104700000|2021-03-30 11:45:00|11102.8|11100.8|11100.3|11098.3|11103.8|11101.8|11099.3|11097.3|47
1617105000000|2021-03-30 11:50:00|11099.8|11097.8|11097.8|11095.8|11099.8|11097.8|11096.8|11094.8|63
1617105300000|2021-03-30 11:55:00|11097.3|11095.3|11095.8|11093.8|11097.8|11095.8|11093.8|11091.8|47
1617105600000|2021-03-30 12:00:00|11095.3|11093.3|11093.8|11091.8|11095.3|11093.3|11090.3|11088.3|79
1617105900000|2021-03-30 12:05:00|11093.3|11091.3|11097.8|11095.8|11101.8|11099.8|11092.3|11090.3|117
1617106200000|2021-03-30 12:10:00|11098.8|11096.8|11096.8|11094.8|11098.8|11096.8|11095.8|11093.8|74
1617106500000|2021-03-30 12:15:00|11096.3|11094.3|11098.8|11096.8|11099.3|11097.3|11094.8|11092.8|85
1617106800000|2021-03-30 12:20:00|11098.3|11096.3|11093.8|11091.8|11098.3|11096.3|11091.8|11089.8|146
1617107100000|2021-03-30 12:25:00|11094.3|11092.3|11094.8|11092.8|11097.8|11095.8|11092.8|11090.8|66
1617107400000|2021-03-30 12:30:00|11095.3|11093.3|11093.3|11091.3|11096.3|11094.3|11092.8|11090.8|83
1617107700000|2021-03-30 12:35:00|11092.8|11090.8|11085.3|11083.3|11093.3|11091.3|11085.3|11083.3|98
1617108000000|2021-03-30 12:40:00|11085.8|11083.8|11081.8|11079.8|11086.3|11084.3|11080.3|11078.3|171
1617108300000|2021-03-30 12:45:00|11082.3|11080.3|11090.8|11088.8|11090.8|11088.8|11080.3|11078.3|200
1617108600000|2021-03-30 12:50:00|11090.3|11088.3|11090.3|11088.3|11093.3|11091.3|11088.8|11086.8|91
1617108900000|2021-03-30 12:55:00|11089.8|11087.8|11095.3|11093.3|11095.8|11093.8|11088.8|11086.8|140
1617109200000|2021-03-30 13:00:00|11095.8|11093.8|11092.8|11090.8|11096.3|11094.3|11091.3|11089.3|87
1617109500000|2021-03-30 13:05:00|11092.3|11090.3|11098.3|11096.3|11099.8|11097.8|11091.8|11089.8|145
1617109800000|2021-03-30 13:10:00|11097.8|11095.8|11103.3|11101.3|11103.8|11101.8|11096.8|11094.8|105
1617110100000|2021-03-30 13:15:00|11103.8|11101.8|11104.3|11102.3|11105.8|11103.8|11099.8|11097.8|138
1617110400000|2021-03-30 13:20:00|11103.8|11101.8|11106.8|11104.8|11106.8|11104.8|11103.8|11101.8|84
1617110700000|2021-03-30 13:25:00|11107.3|11105.3|11109.8|11107.8|11109.8|11107.8|11106.8|11104.8|140
1617111000000|2021-03-30 13:30:00|11108.8|11106.8|11110.8|11108.8|11115.8|11113.8|11108.8|11106.8|511
1617111300000|2021-03-30 13:35:00|11110.3|11108.3|11113.8|11111.8|11116.3|11114.3|11109.8|11107.8|454
1617111600000|2021-03-30 13:40:00|11113.3|11111.3|11116.3|11114.3|11118.8|11116.8|11110.8|11108.8|307
1617111900000|2021-03-30 13:45:00|11116.8|11114.8|11118.8|11116.8|11118.8|11116.8|11112.3|11110.3|351
1617112200000|2021-03-30 13:50:00|11118.3|11116.3|11118.8|11116.8|11118.8|11116.8|11111.8|11109.8|225
1617112500000|2021-03-30 13:55:00|11119.3|11117.3|11118.3|11116.3|11121.8|11119.8|11115.8|11113.8|189
1617112800000|2021-03-30 14:00:00|11118.8|11116.8|11114.3|11112.3|11124.3|11122.3|11113.3|11111.3|248
1617113100000|2021-03-30 14:05:00|11114.8|11112.8|11108.8|11106.8|11116.8|11114.8|11104.8|11102.8|223
1617113400000|2021-03-30 14:10:00|11109.3|11107.3|11110.8|11108.8|11111.8|11109.8|11107.3|11105.3|180
1617113700000|2021-03-30 14:15:00|11110.3|11108.3|11098.8|11096.8|11110.8|11108.8|11097.8|11095.8|291
1617114000000|2021-03-30 14:20:00|11099.3|11097.3|11103.8|11101.8|11104.3|11102.3|11096.3|11094.3|216
1617114300000|2021-03-30 14:25:00|11104.3|11102.3|11104.3|11102.3|11107.8|11105.8|11099.8|11097.8|328
1617114600000|2021-03-30 14:30:00|11103.3|11101.3|11107.3|11105.3|11107.8|11105.8|11099.8|11097.8|228
1617114900000|2021-03-30 14:35:00|11107.8|11105.8|11109.8|11107.8|11109.8|11107.8|11103.8|11101.8|131
1617115200000|2021-03-30 14:40:00|11110.3|11108.3|11117.2|11115.2|11122.2|11120.2|11110.3|11108.3|390
1617115500000|2021-03-30 14:45:00|11116.7|11114.7|11125.2|11123.2|11125.7|11123.7|11115.7|11113.7|299
1617115800000|2021-03-30 14:50:00|11125.7|11123.7|11114.7|11112.7|11126.7|11124.7|11114.7|11112.7|289
1617116100000|2021-03-30 14:55:00|11115.2|11113.2|11119.7|11117.7|11120.7|11118.7|11112.7|11110.7|208
1617116400000|2021-03-30 15:00:00|11119.2|11117.2|11123.7|11121.7|11124.7|11122.7|11117.7|11115.7|203
1617116700000|2021-03-30 15:05:00|11124.2|11122.2|11125.2|11123.2|11125.2|11123.2|11119.7|11117.7|190
1617117000000|2021-03-30 15:10:00|11124.7|11122.7|11127.7|11125.7|11128.2|11126.2|11124.2|11122.2|180
1617117300000|2021-03-30 15:15:00|11127.2|11125.2|11130.7|11128.7|11131.2|11129.2|11124.7|11122.7|619
1617117600000|2021-03-30 15:20:00|11131.2|11129.2|11129.7|11127.7|11131.7|11129.7|11121.7|11119.7|860
1617117900000|2021-03-30 15:25:00|11128.7|11126.7|11127.2|11125.2|11131.7|11129.7|11116.2|11114.2|1616
1617118200000|2021-03-30 15:30:00|11127.7|11125.7|11125.2|11123.2|11134.2|11132.2|11120.2|11118.2|1055
1617118500000|2021-03-30 15:35:00|11124.7|11122.7|11124.7|11122.7|11129.2|11127.2|11123.7|11121.7|153
1617118800000|2021-03-30 15:40:00|11123.7|11121.7|11127.2|11125.2|11128.2|11126.2|11123.7|11121.7|579
1617119100000|2021-03-30 15:45:00|11127.7|11125.7|11125.7|11123.7|11132.7|11130.7|11124.2|11122.2|60
1617119400000|2021-03-30 15:50:00|11124.7|11122.7|11121.7|11119.7|11126.7|11124.7|11121.2|11119.2|58
1617119700000|2021-03-30 15:55:00|11122.2|11120.2|11120.2|11118.2|11122.7|11120.7|11117.7|11115.7|51
1617120000000|2021-03-30 16:00:00|11119.2|11117.2|11118.7|11116.7|11122.2|11120.2|11116.7|11114.7|33
1617120300000|2021-03-30 16:05:00|11118.2|11116.2|11117.7|11115.7|11118.2|11116.2|11116.2|11114.2|39
1617120600000|2021-03-30 16:10:00|11118.2|11116.2|11116.7|11114.7|11118.7|11116.7|11114.2|11112.2|36
1617120900000|2021-03-30 16:15:00|11116.2|11114.2|11111.7|11109.7|11117.7|11115.7|11111.7|11109.7|35
1617121200000|2021-03-30 16:20:00|11111.2|11109.2|11110.7|11108.7|11111.7|11109.7|11108.7|11106.7|26
1617121500000|2021-03-30 16:25:00|11111.2|11109.2|11113.7|11111.7|11115.7|11113.7|11109.7|11107.7|57
1617121800000|2021-03-30 16:30:00|11113.2|11111.2|11113.2|11111.2|11115.7|11113.7|11110.7|11108.7|57
1617122100000|2021-03-30 16:35:00|11113.7|11111.7|11111.7|11109.7|11115.7|11113.7|11109.2|11107.2|45
1617122400000|2021-03-30 16:40:00|11112.2|11110.2|11106.7|11104.7|11112.2|11110.2|11106.2|11104.2|24
1617122700000|2021-03-30 16:45:00|11106.2|11104.2|11106.2|11104.2|11108.7|11106.7|11104.7|11102.7|18
1617123000000|2021-03-30 16:50:00|11105.7|11103.7|11103.2|11101.2|11106.7|11104.7|11101.2|11099.2|17
1617123300000|2021-03-30 16:55:00|11103.7|11101.7|11108.7|11106.7|11108.7|11106.7|11103.2|11101.2|48
1617123600000|2021-03-30 17:00:00|11108.2|11106.2|11101.7|11099.7|11108.7|11106.7|11099.7|11097.7|60
1617123900000|2021-03-30 17:05:00|11102.2|11100.2|11102.7|11100.7|11103.2|11101.2|11099.7|11097.7|8
1617124200000|2021-03-30 17:10:00|11102.2|11100.2|11105.7|11103.7|11105.7|11103.7|11102.2|11100.2|16
1617124500000|2021-03-30 17:15:00|11106.2|11104.2|11107.2|11105.2|11107.7|11105.7|11104.2|11102.2|11
1617124800000|2021-03-30 17:20:00|11107.7|11105.7|11110.7|11108.7|11110.7|11108.7|11107.2|11105.2|10
1617125100000|2021-03-30 17:25:00|11110.2|11108.2|11109.7|11107.7|11111.7|11109.7|11109.7|11107.7|14
1617125400000|2021-03-30 17:30:00|11110.2|11108.2|11108.7|11106.7|11110.7|11108.7|11107.7|11105.7|8
1617125700000|2021-03-30 17:35:00|11108.2|11106.2|11110.7|11108.7|11110.7|11108.7|11107.7|11105.7|27
1617126000000|2021-03-30 17:40:00|11112.2|11110.2|11113.7|11111.7|11114.7|11112.7|11112.2|11110.2|21
1617126300000|2021-03-30 17:45:00|11114.2|11112.2|11112.2|11110.2|11116.2|11114.2|11111.7|11109.7|17
1617126600000|2021-03-30 17:50:00|11112.7|11110.7|11114.7|11112.7|11116.7|11114.7|11111.7|11109.7|8
1617126900000|2021-03-30 17:55:00|11115.2|11113.2|11115.7|11113.7|11116.7|11114.7|11114.2|11112.2|33
1617127200000|2021-03-30 18:00:00|11116.2|11114.2|11114.2|11112.2|11116.2|11114.2|11110.2|11108.2|33
1617127500000|2021-03-30 18:05:00|11113.7|11111.7|11117.7|11115.7|11118.2|11116.2|11113.7|11111.7|18
1617127800000|2021-03-30 18:10:00|11116.7|11114.7|11119.7|11117.7|11119.7|11117.7|11115.7|11113.7|13
1617128100000|2021-03-30 18:15:00|11118.2|11116.2|11118.2|11116.2|11119.2|11117.2|11115.7|11113.7|21
1617128400000|2021-03-30 18:20:00|11117.7|11115.7|11117.7|11115.7|11118.7|11116.7|11114.2|11112.2|30
1617128700000|2021-03-30 18:25:00|11118.2|11116.2|11118.2|11116.2|11119.7|11117.7|11117.2|11115.2|15
1617129000000|2021-03-30 18:30:00|11117.7|11115.7|11121.7|11119.7|11122.7|11120.7|11117.7|11115.7|43
1617129300000|2021-03-30 18:35:00|11121.2|11119.2|11121.7|11119.7|11122.7|11120.7|11120.7|11118.7|19
1617129600000|2021-03-30 18:40:00|11120.7|11118.7|11120.2|11118.2|11122.7|11120.7|11118.7|11116.7|16
1617129900000|2021-03-30 18:45:00|11120.7|11118.7|11119.7|11117.7|11121.7|11119.7|11117.2|11115.2|3
1617130200000|2021-03-30 18:50:00|11119.2|11117.2|11118.7|11116.7|11120.7|11118.7|11116.2|11114.2|9
1617130500000|2021-03-30 18:55:00|11119.2|11117.2|11123.2|11121.2|11123.7|11121.7|11117.7|11115.7|22
1617130800000|2021-03-30 19:00:00|11122.7|11120.7|11126.2|11124.2|11126.7|11124.7|11121.2|11119.2|33
1617131100000|2021-03-30 19:05:00|11125.7|11123.7|11126.2|11124.2|11126.7|11124.7|11124.7|11122.7|10
1617131400000|2021-03-30 19:10:00|11125.7|11123.7|11125.2|11123.2|11126.7|11124.7|11123.7|11121.7|9
1617131700000|2021-03-30 19:15:00|11125.7|11123.7|11126.7|11124.7|11126.7|11124.7|11124.7|11122.7|4
1617132000000|2021-03-30 19:20:00|11127.2|11125.2|11127.7|11125.7|11127.7|11125.7|11125.7|11123.7|13
1617132300000|2021-03-30 19:25:00|11126.7|11124.7|11122.7|11120.7|11127.7|11125.7|11122.7|11120.7|14
1617132600000|2021-03-30 19:30:00|11123.2|11121.2|11120.2|11118.2|11124.7|11122.7|11119.7|11117.7|17
1617132900000|2021-03-30 19:35:00|11119.7|11117.7|11112.2|11110.2|11120.7|11118.7|11112.2|11110.2|11
1617133200000|2021-03-30 19:40:00|11112.7|11110.7|11112.2|11110.2|11112.7|11110.7|11108.7|11106.7|3
1617133500000|2021-03-30 19:45:00|11112.7|11110.7|11108.7|11106.7|11114.7|11112.7|11108.2|11106.2|40
1617133800000|2021-03-30 19:50:00|11108.2|11106.2|11111.2|11109.2|11112.7|11110.7|11108.2|11106.2|43
1617134100000|2021-03-30 19:55:00|11110.7|11108.7|11124.4|11118.4|11124.7|11119.2|11109.7|11107.7|105
1617134400000|2021-03-30 20:00:00|11126.5|11120.5|11122.7|11116.7|11134.7|11128.7|11122.7|11116.7|1
1617134700000|2021-03-30 20:05:00|11122.8|11116.8|11124.9|11118.9|11126.4|11120.4|11122.8|11116.8|0
1617135000000|2021-03-30 20:10:00|11124.8|11118.8|11127|11121|11128.7|11122.7|11124.4|11118.4|0
1617135300000|2021-03-30 20:15:00|11126.9|11120.9|11125.8|11119.8|11126.9|11120.9|11125.6|11119.6|0
1617135600000|2021-03-30 20:20:00|11125.6|11119.6|11126.1|11120.1|11126.3|11120.3|11125.6|11119.6|0
1617135900000|2021-03-30 20:25:00|11126.3|11120.3|11126.5|11120.5|11126.7|11120.7|11125.8|11119.8|0
1617136200000|2021-03-30 20:30:00|11126.6|11120.6|11123.9|11117.9|11128.4|11122.4|11123.9|11117.9|0
1617136500000|2021-03-30 20:35:00|11124|11118|11124.7|11118.7|11125.2|11119.2|11123.9|11117.9|0
1617136800000|2021-03-30 20:40:00|11125.2|11119.2|11124.7|11118.7|11125.2|11119.2|11123.9|11117.9|0
1617137100000|2021-03-30 20:45:00|11125.2|11119.2|11124|11118|11125.2|11119.2|11123.9|11117.9|0
1617137400000|2021-03-30 20:50:00|11124.7|11118.7|11124.7|11118.7|11124.7|11118.7|11123.9|11117.9|0
1617137700000|2021-03-30 20:55:00|11124.6|11118.6|11126|11120|11126.2|11120.2|11123.9|11117.9|0
1617138000000|2021-03-30 21:00:00|11125.8|11119.8|11126.2|11120.2|11126.4|11120.4|11125.8|11119.8|0
1617138300000|2021-03-30 21:05:00|11126|11120|11125.8|11119.8|11126.2|11120.2|11125.8|11119.8|0
1617138600000|2021-03-30 21:10:00|11125.3|11119.3|11125.8|11119.8|11125.8|11119.8|11124.9|11118.9|0
1617138900000|2021-03-30 21:15:00|11125.3|11119.3|11124.7|11118.7|11126.2|11120.2|11124.7|11118.7|0
1617139200000|2021-03-30 21:20:00|11124.9|11118.9|11124.5|11118.5|11126.4|11120.4|11124.1|11118.1|0
1617139500000|2021-03-30 21:25:00|11124.9|11118.9|11124.6|11118.6|11124.9|11118.9|11124.1|11118.1|0
1617139800000|2021-03-30 21:30:00|11124.8|11118.8|11124.8|11118.8|11125|11119|11124.8|11118.8|0
1617140100000|2021-03-30 21:35:00|11125|11119|11125|11119|11125.2|11119.2|11125|11119|0
1617140700000|2021-03-30 21:45:00|11124.8|11118.8|11125|11119|11125|11119|11124.8|11118.8|0
1617141000000|2021-03-30 21:50:00|11124.9|11118.9|11124.9|11118.9|11124.9|11118.9|11124.9|11118.9|0
1617141300000|2021-03-30 21:55:00|11125.1|11119.1|11124.7|11118.7|11125.1|11119.1|11124.7|11118.7|0
1617141600000|2021-03-30 22:00:00|11124.4|11118.4|11120.2|11114.2|11125.9|11119.9|11120.2|11114.2|0
1617141900000|2021-03-30 22:05:00|11120.4|11114.4|11115|11109|11120.4|11114.4|11115|11109|0
1617142200000|2021-03-30 22:10:00|11115.1|11109.1|11118.9|11112.9|11118.9|11112.9|11115.1|11109.1|0
1617142500000|2021-03-30 22:15:00|11119|11113|11114.7|11108.7|11119.4|11113.4|11112.5|11106.5|0
1617142800000|2021-03-30 22:20:00|11115|11109|11118.2|11112.2|11118.2|11112.2|11115|11109|0
1617143100000|2021-03-30 22:25:00|11118.5|11112.5|11119.9|11113.9|11119.9|11113.9|11117.7|11111.7|0
1617143400000|2021-03-30 22:30:00|11120|11114|11118.2|11112.2|11120.9|11114.9|11118.2|11112.2|0
1617143700000|2021-03-30 22:35:00|11118.5|11112.5|11119.9|11113.9|11119.9|11113.9|11116.2|11110.2|0
1617144000000|2021-03-30 22:40:00|11120|11114|11117.2|11111.2|11120.4|11114.4|11116.7|11110.7|0
1617144300000|2021-03-30 22:45:00|11117.1|11111.1|11116.7|11110.7|11117.7|11111.7|11116.2|11110.2|0
1617144600000|2021-03-30 22:50:00|11116.9|11110.9|11116.2|11110.2|11117.7|11111.7|11115|11109|0
1617144900000|2021-03-30 22:55:00|11116.1|11110.1|11117.7|11111.7|11117.7|11111.7|11115.5|11109.5|0
1617145200000|2021-03-30 23:00:00|11117.6|11111.6|11115|11109|11117.6|11111.6|11113.4|11107.4|0
1617145500000|2021-03-30 23:05:00|11115.5|11109.5|11117.7|11111.7|11119.4|11113.4|11115.5|11109.5|0
1617145800000|2021-03-30 23:10:00|11117.8|11111.8|11120.2|11114.2|11120.9|11114.9|11117.8|11111.8|0
1617146100000|2021-03-30 23:15:00|11120.1|11114.1|11123.7|11117.7|11123.7|11117.7|11119.9|11113.9|0
1617146400000|2021-03-30 23:20:00|11123.8|11117.8|11125.4|11119.4|11125.9|11119.9|11122.2|11116.2|0
1617146700000|2021-03-30 23:25:00|11125.2|11119.2|11127.7|11121.7|11128.7|11122.7|11125.2|11119.2|0
1617147000000|2021-03-30 23:30:00|11128.2|11122.2|11128.7|11122.7|11133.1|11127.1|11128.2|11122.2|0
1617147300000|2021-03-30 23:35:00|11128.9|11122.9|11129.2|11123.2|11129.2|11123.2|11127.7|11121.7|0
1617147600000|2021-03-30 23:40:00|11129.1|11123.1|11128.2|11122.2|11129.1|11123.1|11127.7|11121.7|0
1617147900000|2021-03-30 23:45:00|11128.1|11122.1|11128.2|11122.2|11129.2|11123.2|11127.7|11121.7|0
1617148200000|2021-03-30 23:50:00|11128.1|11122.1|11127.7|11121.7|11128.7|11122.7|11125.9|11119.9|0
1617148500000|2021-03-30 23:55:00|11127.6|11121.6|11129.2|11123.2|11130.4|11124.4|11126.4|11120.4|0
1617148800000|2021-03-31 00:00:00|11129.3|11123.3|11126.4|11120.4|11129.9|11123.9|11124.4|11118.4|0
1617149100000|2021-03-31 00:05:00|11126.3|11120.3|11124.9|11118.9|11127.7|11121.7|11123.7|11117.7|0
1617149400000|2021-03-31 00:10:00|11125|11119|11125.9|11119.9|11127.1|11121.1|11124.9|11118.9|0
1617149700000|2021-03-31 00:15:00|11125.8|11119.8|11120|11114|11125.9|11119.9|11117.7|11111.7|0
1617150000000|2021-03-31 00:20:00|11120.1|11114.1|11122.7|11116.7|11124.7|11118.7|11117.9|11111.9|0
1617150300000|2021-03-31 00:25:00|11122.6|11116.6|11129.7|11123.7|11131.9|11125.9|11120.3|11114.3|0
1617150600000|2021-03-31 00:30:00|11129.8|11123.8|11132.2|11126.2|11134.4|11128.4|11129.8|11123.8|0
1617150900000|2021-03-31 00:35:00|11132.6|11126.6|11134.5|11128.5|11134.5|11128.5|11129.9|11123.9|0
1617151200000|2021-03-31 00:40:00|11134.4|11128.4|11134.4|11128.4|11134.5|11128.5|11132.1|11126.1|0
1617151500000|2021-03-31 00:45:00|11133.6|11127.6|11132.3|11126.3|11133.6|11127.6|11129.9|11123.9|0
1617151800000|2021-03-31 00:50:00|11132.2|11126.2|11132.1|11126.1|11134.4|11128.4|11132.1|11126.1|0
1617152100000|2021-03-31 00:55:00|11132.2|11126.2|11134.4|11128.4|11134.4|11128.4|11132|11126|0
1617152400000|2021-03-31 01:00:00|11134.3|11128.3|11131.9|11125.9|11134.5|11128.5|11131.9|11125.9|0
1617152700000|2021-03-31 01:05:00|11132|11126|11136.5|11130.5|11136.6|11130.6|11131.9|11125.9|0
1617153000000|2021-03-31 01:10:00|11136.6|11130.6|11136.5|11130.5|11138.7|11132.7|11134.2|11128.2|0
1617153300000|2021-03-31 01:15:00|11136.6|11130.6|11141.3|11135.3|11141.6|11135.6|11136.6|11130.6|0
1617153600000|2021-03-31 01:20:00|11141.4|11135.4|11139.2|11133.2|11141.5|11135.5|11139.1|11133.1|0
1617153900000|2021-03-31 01:25:00|11139.1|11133.1|11136.8|11130.8|11139.2|11133.2|11136.8|11130.8|0
1617154200000|2021-03-31 01:30:00|11136.9|11130.9|11139|11133|11139|11133|11134.3|11128.3|0
1617154500000|2021-03-31 01:35:00|11138.9|11132.9|11136.5|11130.5|11139|11133|11135.5|11129.5|0
1617154800000|2021-03-31 01:40:00|11135.8|11129.8|11129.6|11123.6|11135.8|11129.8|11129.5|11123.5|0
1617155100000|2021-03-31 01:45:00|11129.5|11123.5|11129.7|11123.7|11129.8|11123.8|11129.5|11123.5|0
1617155400000|2021-03-31 01:50:00|11129.6|11123.6|11132.1|11126.1|11132.1|11126.1|11127.4|11121.4|0
1617155700000|2021-03-31 01:55:00|11132|11126|11129.7|11123.7|11132|11126|11129.7|11123.7|0
1617156000000|2021-03-31 02:00:00|11129.6|11123.6|11129.6|11123.6|11129.8|11123.8|11127.3|11121.3|0
1617156300000|2021-03-31 02:05:00|11129.5|11123.5|11127.4|11121.4|11129.6|11123.6|11125.1|11119.1|0
1617156600000|2021-03-31 02:10:00|11127.3|11121.3|11125.1|11119.1|11127.4|11121.4|11124.9|11118.9|0
1617156900000|2021-03-31 02:15:00|11125.2|11119.2|11125|11119|11125.2|11119.2|11124.9|11118.9|0
1617157200000|2021-03-31 02:20:00|11124.9|11118.9|11122.6|11116.6|11127.2|11121.2|11122.4|11116.4|0
1617157500000|2021-03-31 02:25:00|11122.5|11116.5|11121.6|11115.6|11122.5|11116.5|11120|11114|0
1617157800000|2021-03-31 02:30:00|11120.2|11114.2|11118|11112|11122.3|11116.3|11117.9|11111.9|0
1617158100000|2021-03-31 02:35:00|11117.9|11111.9|11115.6|11109.6|11117.9|11111.9|11115.4|11109.4|0
1617158400000|2021-03-31 02:40:00|11115.7|11109.7|11118|11112|11118|11112|11115.7|11109.7|0
1617158700000|2021-03-31 02:45:00|11117.9|11111.9|11115.7|11109.7|11118|11112|11115.6|11109.6|0
1617159000000|2021-03-31 02:50:00|11115.6|11109.6|11113.5|11107.5|11115.6|11109.6|11110.9|11104.9|0
1617159300000|2021-03-31 02:55:00|11113.4|11107.4|11115.7|11109.7|11118.1|11112.1|11113.4|11107.4|0
1617159600000|2021-03-31 03:00:00|11115.6|11109.6|11120.3|11114.3|11120.3|11114.3|11115.6|11109.6|0
1617159900000|2021-03-31 03:05:00|11120.4|11114.4|11118.1|11112.1|11120.4|11114.4|11117.8|11111.8|0
1617160200000|2021-03-31 03:10:00|11118.2|11112.2|11118.1|11112.1|11120.5|11114.5|11118|11112|0
1617160500000|2021-03-31 03:15:00|11118.2|11112.2|11119.3|11113.3|11120.4|11114.4|11118|11112|0
1617160800000|2021-03-31 03:20:00|11119.7|11113.7|11120.4|11114.4|11120.5|11114.5|11118.2|11112.2|0
1617161100000|2021-03-31 03:25:00|11120.5|11114.5|11123|11117|11123|11117|11120.5|11114.5|0
1617161400000|2021-03-31 03:30:00|11122.9|11116.9|11122.8|11116.8|11123|11117|11120.7|11114.7|0
1617161700000|2021-03-31 03:35:00|11122.9|11116.9|11118.3|11112.3|11122.9|11116.9|11118.2|11112.2|0
1617162000000|2021-03-31 03:40:00|11118.4|11112.4|11118.4|11112.4|11120.6|11114.6|11118.3|11112.3|0
1617162300000|2021-03-31 03:45:00|11118.3|11112.3|11118.2|11112.2|11118.4|11112.4|11118.2|11112.2|0
1617162600000|2021-03-31 03:50:00|11117.4|11111.4|11115.9|11109.9|11118.2|11112.2|11115.7|11109.7|0
1617162900000|2021-03-31 03:55:00|11115.8|11109.8|11118.2|11112.2|11118.2|11112.2|11115.8|11109.8|0
1617163200000|2021-03-31 04:00:00|11118.1|11112.1|11115.9|11109.9|11118.1|11112.1|11115.9|11109.9|0
1617163500000|2021-03-31 04:05:00|11116|11110|11118.4|11112.4|11118.4|11112.4|11116|11110|0
1617163800000|2021-03-31 04:10:00|11118.5|11112.5|11120.5|11114.5|11120.6|11114.6|11118.4|11112.4|0
1617164400000|2021-03-31 04:20:00|11120.4|11114.4|11118.2|11112.2|11120.5|11114.5|11118.2|11112.2|0
1617164700000|2021-03-31 04:25:00|11118.3|11112.3|11118.2|11112.2|11118.3|11112.3|11118.2|11112.2|0
1617165000000|2021-03-31 04:30:00|11118.1|11112.1|11109.8|11103.8|11118.1|11112.1|11109.8|11103.8|0
1617165300000|2021-03-31 04:35:00|11109.9|11103.9|11112.2|11106.2|11112.3|11106.3|11109.9|11103.9|0
1617165600000|2021-03-31 04:40:00|11112.3|11106.3|11112.3|11106.3|11112.3|11106.3|11112.1|11106.1|0
1617165900000|2021-03-31 04:45:00|11112.2|11106.2|11107.6|11101.6|11112.3|11106.3|11107.6|11101.6|0
1617166200000|2021-03-31 04:50:00|11107.5|11101.5|11100.8|11094.8|11107.6|11101.6|11100.8|11094.8|0
1617166500000|2021-03-31 04:55:00|11100.7|11094.7|11103.4|11097.4|11103.4|11097.4|11100.7|11094.7|0
1617166800000|2021-03-31 05:00:00|11102.6|11096.6|11098.5|11092.5|11103.4|11097.4|11098.3|11092.3|0
1617167100000|2021-03-31 05:05:00|11098.4|11092.4|11097.3|11091.3|11098.5|11092.5|11096.1|11090.1|0
1617167400000|2021-03-31 05:10:00|11097.6|11091.6|11098.5|11092.5|11098.6|11092.6|11096.1|11090.1|0
1617167700000|2021-03-31 05:15:00|11098.4|11092.4|11095.4|11089.4|11098.6|11092.6|11095.4|11089.4|0
1617168000000|2021-03-31 05:20:00|11095.5|11089.5|11096.7|11090.7|11097.8|11091.8|11095.4|11089.4|0
1617168300000|2021-03-31 05:25:00|11097.8|11091.8|11095.5|11089.5|11097.8|11091.8|11095.3|11089.3|0
1617168600000|2021-03-31 05:30:00|11095.4|11089.4|11101.6|11095.6|11101.6|11095.6|11093.1|11087.1|0
1617168900000|2021-03-31 05:35:00|11101.5|11095.5|11106.5|11100.5|11106.7|11100.7|11101.5|11095.5|0
1617169200000|2021-03-31 05:40:00|11106.6|11100.6|11102.1|11096.1|11106.7|11100.7|11102|11096|0
1617169500000|2021-03-31 05:45:00|11102|11096|11103.4|11097.4|11104.5|11098.5|11102|11096|0
1617169800000|2021-03-31 05:50:00|11103|11097|11097.6|11091.6|11104.5|11098.5|11097.5|11091.5|0
1617170100000|2021-03-31 05:55:00|11098.3|11092.3|11101.8|11095.8|11102|11096|11098.3|11092.3|0
1617170400000|2021-03-31 06:00:00|11116.7|11114.7|11119.7|11117.7|11120.2|11118.2|11111.7|11109.7|85
1617170700000|2021-03-31 06:05:00|11120.2|11118.2|11123.2|11121.2|11123.2|11121.2|11113.2|11111.2|109
1617171000000|2021-03-31 06:10:00|11124.7|11122.7|11125.2|11123.2|11126.2|11124.2|11123.2|11121.2|32
1617171300000|2021-03-31 06:15:00|11126.2|11124.2|11126.2|11124.2|11126.2|11124.2|11123.2|11121.2|10
1617171600000|2021-03-31 06:20:00|11126.7|11124.7|11129.7|11127.7|11130.2|11128.2|11126.2|11124.2|28
1617171900000|2021-03-31 06:25:00|11129.2|11127.2|11126.2|11124.2|11129.2|11127.2|11123.2|11121.2|22
1617172200000|2021-03-31 06:30:00|11125.7|11123.7|11122.2|11120.2|11126.2|11124.2|11121.7|11119.7|9
1617172500000|2021-03-31 06:35:00|11121.2|11119.2|11124.2|11122.2|11125.2|11123.2|11119.2|11117.2|11
1617172800000|2021-03-31 06:40:00|11123.7|11121.7|11120.7|11118.7|11124.7|11122.7|11119.2|11117.2|10
1617173100000|2021-03-31 06:45:00|11121.2|11119.2|11121.2|11119.2|11123.2|11121.2|11119.2|11117.2|7
1617173400000|2021-03-31 06:50:00|11120.7|11118.7|11121.2|11119.2|11122.2|11120.2|11117.7|11115.7|12
1617173700000|2021-03-31 06:55:00|11121.7|11119.7|11125.2|11123.2|11126.2|11124.2|11121.7|11119.7|56
1617174000000|2021-03-31 07:00:00|11126.2|11124.2|11119.2|11117.2|11133.2|11131.2|11114.2|11112.2|706
1617174300000|2021-03-31 07:05:00|11119.7|11117.7|11112.7|11110.7|11125.2|11123.2|11112.2|11110.2|355
1617174600000|2021-03-31 07:10:00|11113.2|11111.2|11107.2|11105.2|11117.2|11115.2|11105.7|11103.7|294
1617174900000|2021-03-31 07:15:00|11107.7|11105.7|11108.7|11106.7|11112.2|11110.2|11102.7|11100.7|267
1617175200000|2021-03-31 07:20:00|11108.2|11106.2|11106.2|11104.2|11114.2|11112.2|11104.2|11102.2|168
1617175500000|2021-03-31 07:25:00|11105.7|11103.7|11103.2|11101.2|11108.2|11106.2|11101.7|11099.7|120
1617175800000|2021-03-31 07:30:00|11102.7|11100.7|11098.7|11096.7|11103.7|11101.7|11096.7|11094.7|215
1617176100000|2021-03-31 07:35:00|11097.7|11095.7|11093.2|11091.2|11101.7|11099.7|11091.7|11089.7|231
1617176400000|2021-03-31 07:40:00|11091.8|11089.8|11100.3|11098.3|11100.3|11098.3|11091.3|11089.3|195
1617176700000|2021-03-31 07:45:00|11100.8|11098.8|11096.3|11094.3|11100.8|11098.8|11094.3|11092.3|141
1617177000000|2021-03-31 07:50:00|11095.8|11093.8|11088.8|11086.8|11095.8|11093.8|11086.8|11084.8|220
1617177300000|2021-03-31 07:55:00|11088.3|11086.3|11096.8|11094.8|11101.3|11099.3|11087.8|11085.8|177
1617177600000|2021-03-31 08:00:00|11096.3|11094.3|11096.8|11094.8|11098.3|11096.3|11092.3|11090.3|82
1617177900000|2021-03-31 08:05:00|11097.3|11095.3|11089.8|11087.8|11097.8|11095.8|11089.8|11087.8|262
1617178200000|2021-03-31 08:10:00|11089.3|11087.3|11093.3|11091.3|11094.3|11092.3|11086.3|11084.3|265
1617178500000|2021-03-31 08:15:00|11093.8|11091.8|11089.8|11087.8|11093.8|11091.8|11086.3|11084.3|137
1617178800000|2021-03-31 08:20:00|11090.3|11088.3|11092.3|11090.3|11094.8|11092.8|11089.3|11087.3|89
1617179100000|2021-03-31 08:25:00|11091.3|11089.3|11087.3|11085.3|11093.3|11091.3|11085.3|11083.3|154
1617179400000|2021-03-31 08:30:00|11088.3|11086.3|11087.3|11085.3|11089.3|11087.3|11082.3|11080.3|177
1617179700000|2021-03-31 08:35:00|11086.8|11084.8|11081.8|11079.8|11086.8|11084.8|11078.3|11076.3|133
1617180000000|2021-03-31 08:40:00|11081.3|11079.3|11077.8|11075.8|11081.8|11079.8|11073.8|11071.8|135
1617180300000|2021-03-31 08:45:00|11077.3|11075.3|11076.3|11074.3|11079.8|11077.8|11075.3|11073.3|159
1617180600000|2021-03-31 08:50:00|11075.8|11073.8|11084.3|11082.3|11086.3|11084.3|11073.8|11071.8|188
1617180900000|2021-03-31 08:55:00|11084.8|11082.8|11089.8|11087.8|11089.8|11087.8|11082.3|11080.3|115
1617181200000|2021-03-31 09:00:00|11089.3|11087.3|11093.8|11091.8|11095.3|11093.3|11088.3|11086.3|77
1617181500000|2021-03-31 09:05:00|11094.3|11092.3|11092.3|11090.3|11094.8|11092.8|11092.3|11090.3|81
1617181800000|2021-03-31 09:10:00|11091.8|11089.8|11098.3|11096.3|11099.3|11097.3|11091.8|11089.8|241
1617182100000|2021-03-31 09:15:00|11098.8|11096.8|11100.3|11098.3|11103.8|11101.8|11097.3|11095.3|179
1617182400000|2021-03-31 09:20:00|11100.8|11098.8|11103.8|11101.8|11106.8|11104.8|11100.8|11098.8|107
1617182700000|2021-03-31 09:25:00|11104.3|11102.3|11105.8|11103.8|11106.3|11104.3|11101.3|11099.3|86
1617183000000|2021-03-31 09:30:00|11103.8|11101.8|11102.3|11100.3|11104.8|11102.8|11100.3|11098.3|105
1617183300000|2021-03-31 09:35:00|11101.8|11099.8|11108.8|11106.8|11109.3|11107.3|11101.3|11099.3|68
1617183600000|2021-03-31 09:40:00|11108.3|11106.3|11107.3|11105.3|11108.8|11106.8|11103.3|11101.3|130
1617183900000|2021-03-31 09:45:00|11106.8|11104.8|11115.3|11113.3|11116.8|11114.8|11106.3|11104.3|150
1617184200000|2021-03-31 09:50:00|11114.8|11112.8|11103.8|11101.8|11115.3|11113.3|11103.8|11101.8|281
1617184500000|2021-03-31 09:55:00|11103.3|11101.3|11096.8|11094.8|11104.8|11102.8|11096.8|11094.8|149
1617184800000|2021-03-31 10:00:00|11096.3|11094.3|11099.8|11097.8|11100.8|11098.8|11094.3|11092.3|184
1617185100000|2021-03-31 10:05:00|11100.3|11098.3|11108.3|11106.3|11108.8|11106.8|11099.3|11097.3|100
1617185400000|2021-03-31 10:10:00|11108.8|11106.8|11110.8|11108.8|11113.3|11111.3|11106.3|11104.3|78
1617185700000|2021-03-31 10:15:00|11110.3|11108.3|11109.8|11107.8|11110.8|11108.8|11106.3|11104.3|107
1617186000000|2021-03-31 10:20:00|11109.3|11107.3|11110.3|11108.3|11111.3|11109.3|11106.3|11104.3|127
1617186300000|2021-03-31 10:25:00|11109.8|11107.8|11100.8|11098.8|11110.8|11108.8|11100.3|11098.3|87
1617186600000|2021-03-31 10:30:00|11101.3|11099.3|11095.3|11093.3|11101.3|11099.3|11092.3|11090.3|108
1617186900000|2021-03-31 10:35:00|11094.8|11092.8|11103.8|11101.8|11104.8|11102.8|11093.8|11091.8|92
1617187200000|2021-03-31 10:40:00|11104.3|11102.3|11105.8|11103.8|11109.3|11107.3|11104.3|11102.3|74
1617187500000|2021-03-31 10:45:00|11106.3|11104.3|11106.8|11104.8|11108.3|11106.3|11103.8|11101.8|66
1617187800000|2021-03-31 10:50:00|11107.3|11105.3|11108.8|11106.8|11111.8|11109.8|11106.8|11104.8|78
1617188100000|2021-03-31 10:55:00|11109.3|11107.3|11108.3|11106.3|11111.3|11109.3|11106.3|11104.3|114
1617188400000|2021-03-31 11:00:00|11109.8|11107.8|11105.8|11103.8|11110.3|11108.3|11103.8|11101.8|150
1617188700000|2021-03-31 11:05:00|11106.3|11104.3|11109.3|11107.3|11109.8|11107.8|11105.3|11103.3|51
1617189000000|2021-03-31 11:10:00|11109.8|11107.8|11107.8|11105.8|11112.8|11110.8|11107.3|11105.3|62
1617189300000|2021-03-31 11:15:00|11107.3|11105.3|11106.8|11104.8|11107.3|11105.3|11104.3|11102.3|66
1617189600000|2021-03-31 11:20:00|11106.3|11104.3|11111.3|11109.3|11111.8|11109.8|11105.8|11103.8|82
1617189900000|2021-03-31 11:25:00|11110.8|11108.8|11112.8|11110.8|11114.3|11112.3|11110.8|11108.8|91
1617190200000|2021-03-31 11:30:00|11113.3|11111.3|11116.3|11114.3|11116.3|11114.3|11111.3|11109.3|74
1617190500000|2021-03-31 11:35:00|11115.8|11113.8|11121.3|11119.3|11123.3|11121.3|11115.3|11113.3|75
1617190800000|2021-03-31 11:40:00|11120.8|11118.8|11110.3|11108.3|11122.3|11120.3|11110.3|11108.3|354
1617191100000|2021-03-31 11:45:00|11109.8|11107.8|11106.8|11104.8|11112.8|11110.8|11106.8|11104.8|533
1617191400000|2021-03-31 11:50:00|11107.3|11105.3|11114.3|11112.3|11114.3|11112.3|11102.8|11100.8|262
1617191700000|2021-03-31 11:55:00|11114.8|11112.8|11113.8|11111.8|11119.3|11117.3|11112.8|11110.8|173
1617192000000|2021-03-31 12:00:00|11114.3|11112.3|11111.3|11109.3|11116.8|11114.8|11109.8|11107.8|103
1617192300000|2021-03-31 12:05:00|11111.8|11109.8|11112.8|11110.8|11115.3|11113.3|11111.8|11109.8|90
1617192600000|2021-03-31 12:10:00|11113.3|11111.3|11108.3|11106.3|11116.8|11114.8|11107.8|11105.8|171
1617192900000|2021-03-31 12:15:00|11108.8|11106.8|11114.8|11112.8|11117.3|11115.3|11108.8|11106.8|107
1617193200000|2021-03-31 12:20:00|11114.3|11112.3|11115.8|11113.8|11117.8|11115.8|11111.8|11109.8|155
1617193500000|2021-03-31 12:25:00|11115.3|11113.3|11114.8|11112.8|11117.3|11115.3|11112.3|11110.3|80
1617193800000|2021-03-31 12:30:00|11115.3|11113.3|11119.8|11117.8|11120.3|11118.3|11114.8|11112.8|105
1617194100000|2021-03-31 12:35:00|11120.3|11118.3|11115.8|11113.8|11122.8|11120.8|11115.8|11113.8|187
1617194400000|2021-03-31 12:40:00|11116.3|11114.3|11114.3|11112.3|11117.3|11115.3|11113.8|11111.8|149
1617194700000|2021-03-31 12:45:00|11114.8|11112.8|11110.8|11108.8|11114.8|11112.8|11109.3|11107.3|202
1617195000000|2021-03-31 12:50:00|11110.3|11108.3|11111.8|11109.8|11113.3|11111.3|11107.8|11105.8|263
1617195300000|2021-03-31 12:55:00|11111.3|11109.3|11102.8|11100.8|11112.8|11110.8|11101.8|11099.8|165
1617195600000|2021-03-31 13:00:00|11101.8|11099.8|11100.8|11098.8|11103.8|11101.8|11099.8|11097.8|260
1617195900000|2021-03-31 13:05:00|11101.8|11099.8|11097.8|11095.8|11101.8|11099.8|11097.8|11095.8|184
1617196200000|2021-03-31 13:10:00|11097.3|11095.3|11089.8|11087.8|11097.8|11095.8|11089.8|11087.8|239
1617196500000|2021-03-31 13:15:00|11088.8|11086.8|11086.8|11084.8|11090.3|11088.3|11086.8|11084.8|217
1617196800000|2021-03-31 13:20:00|11087.3|11085.3|11082.8|11080.8|11087.8|11085.8|11082.8|11080.8|251
1617197100000|2021-03-31 13:25:00|11081.8|11079.8|11079.8|11077.8|11085.3|11083.3|11079.8|11077.8|382
1617197400000|2021-03-31 13:30:00|11080.8|11078.8|11076.8|11074.8|11087.8|11085.8|11076.8|11074.8|819
1617197700000|2021-03-31 13:35:00|11077.3|11075.3|11073.8|11071.8|11078.8|11076.8|11072.8|11070.8|398
1617198000000|2021-03-31 13:40:00|11074.3|11072.3|11068.8|11066.8|11076.8|11074.8|11067.8|11065.8|384
1617198300000|2021-03-31 13:45:00|11068.3|11066.3|11077.8|11075.8|11081.3|11079.3|11065.3|11063.3|409
1617198600000|2021-03-31 13:50:00|11077.3|11075.3|11066.8|11064.8|11077.8|11075.8|11066.3|11064.3|416
1617198900000|2021-03-31 13:55:00|11066.3|11064.3|11060.8|11058.8|11067.8|11065.8|11059.8|11057.8|270
1617199200000|2021-03-31 14:00:00|11061.8|11059.8|11066.8|11064.8|11069.3|11067.3|11060.8|11058.8|532
1617199500000|2021-03-31 14:05:00|11066.3|11064.3|11075.8|11073.8|11076.8|11074.8|11065.8|11063.8|309
1617199800000|2021-03-31 14:10:00|11077.4|11075.4|11070.4|11068.4|11078.4|11076.4|11068.4|11066.4|283
1617200100000|2021-03-31 14:15:00|11070.9|11068.9|11073.4|11071.4|11073.9|11071.9|11067.4|11065.4|253
1617200400000|2021-03-31 14:20:00|11072.9|11070.9|11067.4|11065.4|11074.4|11072.4|11067.4|11065.4|250
1617200700000|2021-03-31 14:25:00|11067.9|11065.9|11064.4|11062.4|11069.4|11067.4|11060.4|11058.4|374
1617201000000|2021-03-31 14:30:00|11063.9|11061.9|11054.4|11052.4|11064.4|11062.4|11054.4|11052.4|266
1617201300000|2021-03-31 14:35:00|11054.9|11052.9|11054.4|11052.4|11059.4|11057.4|11053.4|11051.4|350
1617201600000|2021-03-31 14:40:00|11055.4|11053.4|11057.9|11055.9|11059.4|11057.4|11053.4|11051.4|347
1617201900000|2021-03-31 14:45:00|11058.4|11056.4|11066.4|11064.4|11069.4|11067.4|11057.9|11055.9|414
1617202200000|2021-03-31 14:50:00|11066.9|11064.9|11061.4|11059.4|11068.4|11066.4|11058.4|11056.4|474
1617202500000|2021-03-31 14:55:00|11060.9|11058.9|11052.4|11050.4|11063.4|11061.4|11050.4|11048.4|962
1617202800000|2021-03-31 15:00:00|11051.4|11049.4|11050.9|11048.9|11054.4|11052.4|11048.4|11046.4|485
1617203100000|2021-03-31 15:05:00|11051.4|11049.4|11060.4|11058.4|11060.9|11058.9|11051.4|11049.4|499
1617203400000|2021-03-31 15:10:00|11061.4|11059.4|11062.4|11060.4|11062.4|11060.4|11055.9|11053.9|419
1617203700000|2021-03-31 15:15:00|11063.4|11061.4|11061.4|11059.4|11070.4|11068.4|11059.9|11057.9|1374
1617204000000|2021-03-31 15:20:00|11062.4|11060.4|11059.4|11057.4|11068.4|11066.4|11052.4|11050.4|1414
1617204300000|2021-03-31 15:25:00|11058.9|11056.9|11052.9|11050.9|11065.9|11063.9|11046.4|11044.4|3365
1617204600000|2021-03-31 15:30:00|11052.4|11050.4|11057.4|11055.4|11065.4|11063.4|11050.4|11048.4|2151
1617204900000|2021-03-31 15:35:00|11056.4|11054.4|11065.4|11063.4|11067.4|11065.4|11056.4|11054.4|944
1617205200000|2021-03-31 15:40:00|11065.9|11063.9|11063.9|11061.9|11066.4|11064.4|11059.4|11057.4|176
1617205500000|2021-03-31 15:45:00|11063.4|11061.4|11067.4|11065.4|11070.4|11068.4|11063.4|11061.4|117
1617205800000|2021-03-31 15:50:00|11067.9|11065.9|11063.4|11061.4|11069.4|11067.4|11062.4|11060.4|66
1617206100000|2021-03-31 15:55:00|11063.9|11061.9|11060.9|11058.9|11065.9|11063.9|11059.4|11057.4|58
1617206400000|2021-03-31 16:00:00|11061.4|11059.4|11059.4|11057.4|11063.4|11061.4|11058.4|11056.4|42
1617206700000|2021-03-31 16:05:00|11058.4|11056.4|11061.4|11059.4|11063.4|11061.4|11058.4|11056.4|29
1617207000000|2021-03-31 16:10:00|11060.9|11058.9|11063.9|11061.9|11064.9|11062.9|11059.4|11057.4|21
1617207300000|2021-03-31 16:15:00|11063.4|11061.4|11069.4|11067.4|11069.4|11067.4|11062.9|11060.9|62
1617207600000|2021-03-31 16:20:00|11068.9|11066.9|11069.4|11067.4|11069.9|11067.9|11068.4|11066.4|18
1617207900000|2021-03-31 16:25:00|11068.9|11066.9|11067.4|11065.4|11069.4|11067.4|11066.4|11064.4|24
1617208200000|2021-03-31 16:30:00|11068.4|11066.4|11068.9|11066.9|11070.4|11068.4|11066.4|11064.4|39
1617208500000|2021-03-31 16:35:00|11069.4|11067.4|11071.9|11069.9|11072.4|11070.4|11068.9|11066.9|39
1617208800000|2021-03-31 16:40:00|11071.4|11069.4|11074.4|11072.4|11075.4|11073.4|11070.9|11068.9|25
1617209100000|2021-03-31 16:45:00|11073.9|11071.9|11074.9|11072.9|11075.4|11073.4|11073.4|11071.4|7
1617209400000|2021-03-31 16:50:00|11075.4|11073.4|11072.4|11070.4|11075.9|11073.9|11072.4|11070.4|14
1617209700000|2021-03-31 16:55:00|11071.9|11069.9|11074.9|11072.9|11075.4|11073.4|11071.4|11069.4|14
1617210000000|2021-03-31 17:00:00|11075.4|11073.4|11074.4|11072.4|11078.4|11076.4|11074.4|11072.4|44
1617210300000|2021-03-31 17:05:00|11075.4|11073.4|11075.9|11073.9|11079.4|11077.4|11075.4|11073.4|19
1617210600000|2021-03-31 17:10:00|11076.4|11074.4|11076.9|11074.9|11078.9|11076.9|11076.4|11074.4|9
1617210900000|2021-03-31 17:15:00|11076.4|11074.4|11077.4|11075.4|11078.4|11076.4|11076.4|11074.4|38
1617211200000|2021-03-31 17:20:00|11077.9|11075.9|11080.4|11078.4|11080.9|11078.9|11076.4|11074.4|41
1617211500000|2021-03-31 17:25:00|11080.9|11078.9|11077.9|11075.9|11080.9|11078.9|11077.9|11075.9|26
1617211800000|2021-03-31 17:30:00|11078.4|11076.4|11080.4|11078.4|11081.4|11079.4|11078.4|11076.4|44
1617212100000|2021-03-31 17:35:00|11080.9|11078.9|11078.4|11076.4|11082.4|11080.4|11078.4|11076.4|19
1617212400000|2021-03-31 17:40:00|11077.4|11075.4|11074.4|11072.4|11078.9|11076.9|11074.4|11072.4|34
1617212700000|2021-03-31 17:45:00|11074.9|11072.9|11077.4|11075.4|11077.9|11075.9|11072.4|11070.4|41
1617213000000|2021-03-31 17:50:00|11076.9|11074.9|11079.4|11077.4|11079.4|11077.4|11075.9|11073.9|27
1617213300000|2021-03-31 17:55:00|11079.9|11077.9|11080.9|11078.9|11082.4|11080.4|11079.4|11077.4|31
1617213600000|2021-03-31 18:00:00|11080.4|11078.4|11080.9|11078.9|11082.4|11080.4|11078.9|11076.9|14
1617213900000|2021-03-31 18:05:00|11080.4|11078.4|11080.4|11078.4|11081.4|11079.4|11079.9|11077.9|9
1617214200000|2021-03-31 18:10:00|11080.9|11078.9|11080.9|11078.9|11082.4|11080.4|11078.4|11076.4|45
1617214500000|2021-03-31 18:15:00|11080.4|11078.4|11080.9|11078.9|11082.9|11080.9|11078.9|11076.9|20
1617214800000|2021-03-31 18:20:00|11080.4|11078.4|11079.9|11077.9|11082.9|11080.9|11079.4|11077.4|14
1617215100000|2021-03-31 18:25:00|11080.4|11078.4|11080.9|11078.9|11081.4|11079.4|11079.4|11077.4|8
1617215400000|2021-03-31 18:30:00|11081.4|11079.4|11083.4|11081.4|11084.9|11082.9|11081.4|11079.4|7
1617215700000|2021-03-31 18:35:00|11083.9|11081.9|11085.4|11083.4|11088.4|11086.4|11083.9|11081.9|39
1617216000000|2021-03-31 18:40:00|11084.9|11082.9|11086.9|11084.9|11087.4|11085.4|11082.4|11080.4|43
1617216300000|2021-03-31 18:45:00|11087.4|11085.4|11084.9|11082.9|11087.9|11085.9|11084.4|11082.4|9
1617216600000|2021-03-31 18:50:00|11085.4|11083.4|11086.9|11084.9|11088.4|11086.4|11082.4|11080.4|24
1617216900000|2021-03-31 18:55:00|11087.4|11085.4|11086.9|11084.9|11089.4|11087.4|11085.4|11083.4|18
1617217200000|2021-03-31 19:00:00|11086.4|11084.4|11090.9|11088.9|11091.4|11089.4|11085.4|11083.4|23
1617217500000|2021-03-31 19:05:00|11090.4|11088.4|11087.4|11085.4|11090.4|11088.4|11085.9|11083.9|33
1617217800000|2021-03-31 19:10:00|11086.9|11084.9|11083.9|11081.9|11088.9|11086.9|11083.4|11081.4|57
1617218100000|2021-03-31 19:15:00|11083.4|11081.4|11085.4|11083.4|11087.9|11085.9|11083.4|11081.4|46
1617218400000|2021-03-31 19:20:00|11084.9|11082.9|11080.4|11078.4|11084.9|11082.9|11080.4|11078.4|54
1617218700000|2021-03-31 19:25:00|11079.9|11077.9|11076.4|11074.4|11083.4|11081.4|11076.4|11074.4|35
1617219000000|2021-03-31 19:30:00|11072.9|11070.9|11075.9|11073.9|11078.4|11076.4|11069.4|11067.4|76
1617219300000|2021-03-31 19:35:00|11075.4|11073.4|11062.4|11060.4|11076.4|11074.4|11062.4|11060.4|70
1617219600000|2021-03-31 19:40:00|11061.9|11059.9|11053.9|11051.9|11065.9|11063.9|11052.4|11050.4|78
1617219900000|2021-03-31 19:45:00|11054.4|11052.4|11060.9|11058.9|11063.9|11061.9|11054.4|11052.4|58
1617220200000|2021-03-31 19:50:00|11061.4|11059.4|11066.4|11064.4|11066.9|11064.9|11058.4|11056.4|62
1617220500000|2021-03-31 19:55:00|11065.9|11063.9|11058.6|11052.6|11068.4|11066.4|11055.4|11051.4|101
1617220800000|2021-03-31 20:00:00|11058.4|11052.4|11057.6|11051.6|11070|11064|11053.6|11047.6|1
1617221100000|2021-03-31 20:05:00|11057.5|11051.5|11056.4|11050.4|11059.1|11053.1|11053.6|11047.6|0
1617221400000|2021-03-31 20:10:00|11056.3|11050.3|11052|11046|11056.4|11050.4|11050.4|11044.4|0
1617221700000|2021-03-31 20:15:00|11051.8|11045.8|11052|11046|11052.4|11046.4|11051.4|11045.4|0
1617222000000|2021-03-31 20:20:00|11051.6|11045.6|11052.2|11046.2|11052.4|11046.4|11051.6|11045.6|0
1617222300000|2021-03-31 20:25:00|11052|11046|11052.4|11046.4|11052.4|11046.4|11051.8|11045.8|0
1617222600000|2021-03-31 20:30:00|11052.6|11046.6|11051.6|11045.6|11053.1|11047.1|11050.4|11044.4|0
1617222900000|2021-03-31 20:35:00|11051.5|11045.5|11055.8|11049.8|11055.8|11049.8|11050.9|11044.9|0
1617223200000|2021-03-31 20:40:00|11055.7|11049.7|11055.8|11049.8|11056.8|11050.8|11054.3|11048.3|0
1617223500000|2021-03-31 20:45:00|11055.9|11049.9|11056.3|11050.3|11056.8|11050.8|11055.3|11049.3|0
1617223800000|2021-03-31 20:50:00|11056.2|11050.2|11055.8|11049.8|11056.3|11050.3|11054.8|11048.8|0
1617224100000|2021-03-31 20:55:00|11055.9|11049.9|11055.6|11049.6|11056.8|11050.8|11054.8|11048.8|0
1617224400000|2021-03-31 21:00:00|11055.8|11049.8|11055|11049|11055.8|11049.8|11054.6|11048.6|0
1617224700000|2021-03-31 21:05:00|11054.8|11048.8|11054.8|11048.8|11055|11049|11054.6|11048.6|0
1617225000000|2021-03-31 21:10:00|11055|11049|11055|11049|11055|11049|11054.2|11048.2|0
1617225300000|2021-03-31 21:15:00|11055.2|11049.2|11055.4|11049.4|11055.4|11049.4|11055|11049|0
1617225600000|2021-03-31 21:20:00|11055.2|11049.2|11055|11049|11055.4|11049.4|11054.8|11048.8|0
1617225900000|2021-03-31 21:25:00|11054.6|11048.6|11054.9|11048.9|11055|11049|11054.6|11048.6|0
1617226200000|2021-03-31 21:30:00|11055.4|11049.4|11055.8|11049.8|11055.8|11049.8|11055.4|11049.4|0
1617226500000|2021-03-31 21:35:00|11055.6|11049.6|11055.8|11049.8|11056.2|11050.2|11055.4|11049.4|0
1617226800000|2021-03-31 21:40:00|11056|11050|11055.6|11049.6|11056|11050|11055.1|11049.1|0
1617227100000|2021-03-31 21:45:00|11055.8|11049.8|11055.6|11049.6|11055.8|11049.8|11055.6|11049.6|0
1617227400000|2021-03-31 21:50:00|11055.8|11049.8|11056.4|11050.4|11056.6|11050.6|11055.8|11049.8|0
1617227700000|2021-03-31 21:55:00|11056.2|11050.2|11056.4|11050.4|11056.6|11050.6|11056.2|11050.2|0
1617228000000|2021-03-31 22:00:00|11056.7|11050.7|11062|11056|11062|11056|11056.7|11050.7|0
1617228300000|2021-03-31 22:05:00|11062.1|11056.1|11059.8|11053.8|11062.5|11056.5|11058.8|11052.8|0
1617228600000|2021-03-31 22:10:00|11059.9|11053.9|11061.5|11055.5|11062|11056|11059.8|11053.8|0
1617228900000|2021-03-31 22:15:00|11061.8|11055.8|11062.5|11056.5|11064.2|11058.2|11061.8|11055.8|0
1617229200000|2021-03-31 22:20:00|11062.8|11056.8|11062.5|11056.5|11064.7|11058.7|11062|11056|0
1617229500000|2021-03-31 22:25:00|11062.4|11056.4|11062|11056|11062.4|11056.4|11061.5|11055.5|0
1617229800000|2021-03-31 22:30:00|11062.1|11056.1|11061.5|11055.5|11062.5|11056.5|11061.5|11055.5|0
1617230100000|2021-03-31 22:35:00|11061.6|11055.6|11061|11055|11062|11056|11059.8|11053.8|0
1617230400000|2021-03-31 22:40:00|11060.9|11054.9|11061.5|11055.5|11061.5|11055.5|11060.5|11054.5|0
1617230700000|2021-03-31 22:45:00|11061.6|11055.6|11063.2|11057.2|11063.2|11057.2|11061.6|11055.6|0
1617231000000|2021-03-31 22:50:00|11062.8|11056.8|11061|11055|11062.8|11056.8|11061|11055|0
1617231300000|2021-03-31 22:55:00|11061.1|11055.1|11062|11056|11062|11056|11061|11055|0
1617231600000|2021-03-31 23:00:00|11062.2|11056.2|11058.8|11052.8|11062.5|11056.5|11058.3|11052.3|0
1617231900000|2021-03-31 23:05:00|11058.9|11052.9|11060.5|11054.5|11060.5|11054.5|11057.8|11051.8|0
1617232200000|2021-03-31 23:10:00|11060.6|11054.6|11059.8|11053.8|11061|11055|11056|11050|0
1617232500000|2021-03-31 23:15:00|11059.7|11053.7|11063.7|11057.7|11063.7|11057.7|11058.8|11052.8|0
1617232800000|2021-03-31 23:20:00|11063.6|11057.6|11062.2|11056.2|11064|11058|11062|11056|0
1617233100000|2021-03-31 23:25:00|11062.3|11056.3|11062.5|11056.5|11064.2|11058.2|11062|11056|0
1617233400000|2021-03-31 23:30:00|11062.6|11056.6|11063.7|11057.7|11064.2|11058.2|11062.5|11056.5|0
1617233700000|2021-03-31 23:35:00|11063.6|11057.6|11064.2|11058.2|11064.2|11058.2|11062.5|11056.5|0
1617234000000|2021-03-31 23:40:00|11064.1|11058.1|11065.9|11059.9|11066.4|11060.4|11063.7|11057.7|0
1617234300000|2021-03-31 23:45:00|11065.5|11059.5|11064.2|11058.2|11066.2|11060.2|11063.7|11057.7|0
1617234600000|2021-03-31 23:50:00|11064.1|11058.1|11065.9|11059.9|11066.4|11060.4|11063.7|11057.7|0
1617234900000|2021-03-31 23:55:00|11065.2|11059.2|11066.9|11060.9|11066.9|11060.9|11064.7|11058.7|0
1617235200000|2021-04-01 00:00:00|11066.5|11060.5|11065.2|11059.2|11068.5|11062.5|11065.2|11059.2|0
1617235500000|2021-04-01 00:05:00|11065.1|11059.1|11065.2|11059.2|11065.9|11059.9|11061.5|11055.5|0
1617235800000|2021-04-01 00:10:00|11065.3|11059.3|11064.7|11058.7|11065.9|11059.9|11064.2|11058.2|0
1617236100000|2021-04-01 00:15:00|11064.8|11058.8|11066.3|11060.3|11070.5|11064.5|11062.8|11056.8|0
1617236400000|2021-04-01 00:20:00|11066.2|11060.2|11063.9|11057.9|11066.3|11060.3|11061.2|11055.2|0
1617236700000|2021-04-01 00:25:00|11063.8|11057.8|11065.9|11059.9|11066.2|11060.2|11063.8|11057.8|0
1617237000000|2021-04-01 00:30:00|11066|11060|11070.7|11064.7|11072.8|11066.8|11066|11060|0
1617237300000|2021-04-01 00:35:00|11071.4|11065.4|11075.2|11069.2|11077.6|11071.6|11070.7|11064.7|0
1617237600000|2021-04-01 00:40:00|11075.3|11069.3|11075.2|11069.2|11077.6|11071.6|11073|11067|0
1617237900000|2021-04-01 00:45:00|11074.8|11068.8|11073.2|11067.2|11075.3|11069.3|11073|11067|0
1617238200000|2021-04-01 00:50:00|11073.1|11067.1|11071|11065|11073.1|11067.1|11068.8|11062.8|0
1617238500000|2021-04-01 00:55:00|11071.1|11065.1|11068.8|11062.8|11071.1|11065.1|11068.7|11062.7|0
1617238800000|2021-04-01 01:00:00|11068.7|11062.7|11066.3|11060.3|11068.8|11062.8|11066.2|11060.2|0
1617239100000|2021-04-01 01:05:00|11066.2|11060.2|11066.2|11060.2|11066.4|11060.4|11066.2|11060.2|0
1617239400000|2021-04-01 01:10:00|11067|11061|11068.4|11062.4|11068.4|11062.4|11066.2|11060.2|0
1617239700000|2021-04-01 01:15:00|11068.3|11062.3|11063.8|11057.8|11068.4|11062.4|11063.8|11057.8|0
1617240000000|2021-04-01 01:20:00|11063.7|11057.7|11066.2|11060.2|11066.2|11060.2|11063.7|11057.7|0
1617240300000|2021-04-01 01:25:00|11066.3|11060.3|11068.4|11062.4|11068.5|11062.5|11066.1|11060.1|0
1617240600000|2021-04-01 01:30:00|11068.5|11062.5|11065.7|11059.7|11068.5|11062.5|11063.6|11057.6|0
1617240900000|2021-04-01 01:35:00|11065.8|11059.8|11067.9|11061.9|11068.2|11062.2|11065.8|11059.8|0
1617241200000|2021-04-01 01:40:00|11068|11062|11065.7|11059.7|11068|11062|11065.6|11059.6|0
1617241500000|2021-04-01 01:45:00|11065.3|11059.3|11063.5|11057.5|11065.7|11059.7|11063.3|11057.3|0
1617241800000|2021-04-01 01:50:00|11062.7|11056.7|11063.7|11057.7|11063.7|11057.7|11061.3|11055.3|0
1617242100000|2021-04-01 01:55:00|11064.4|11058.4|11066|11060|11066.1|11060.1|11064.4|11058.4|0
1617242400000|2021-04-01 02:00:00|11066.1|11060.1|11068.7|11062.7|11068.7|11062.7|11066|11060|0
1617242700000|2021-04-01 02:05:00|11069|11063|11068.4|11062.4|11071.1|11065.1|11068.4|11062.4|0
1617243000000|2021-04-01 02:10:00|11068.5|11062.5|11068.3|11062.3|11070.6|11064.6|11066|11060|0
1617243300000|2021-04-01 02:15:00|11068.4|11062.4|11067.1|11061.1|11068.6|11062.6|11066|11060|0
1617243600000|2021-04-01 02:20:00|11067.2|11061.2|11068.3|11062.3|11068.4|11062.4|11067.1|11061.1|0
1617243900000|2021-04-01 02:25:00|11068.4|11062.4|11063.7|11057.7|11068.4|11062.4|11063.7|11057.7|0
1617244200000|2021-04-01 02:30:00|11063.6|11057.6|11065.9|11059.9|11066|11060|11063.6|11057.6|0
1617244500000|2021-04-01 02:35:00|11065.2|11059.2|11061.3|11055.3|11066.1|11060.1|11061.2|11055.2|0
1617244800000|2021-04-01 02:40:00|11061.4|11055.4|11061.4|11055.4|11063.6|11057.6|11061.2|11055.2|0
1617245100000|2021-04-01 02:45:00|11061.5|11055.5|11061.4|11055.4|11063.6|11057.6|11061.3|11055.3|0
1617245400000|2021-04-01 02:50:00|11061.3|11055.3|11056.8|11050.8|11061.4|11055.4|11056.6|11050.6|0
1617245700000|2021-04-01 02:55:00|11056.7|11050.7|11056.7|11050.7|11056.8|11050.8|11054.1|11048.1|0
1617246000000|2021-04-01 03:00:00|11056.8|11050.8|11056.8|11050.8|11059.1|11053.1|11056.7|11050.7|0
1617246300000|2021-04-01 03:05:00|11056.7|11050.7|11056.8|11050.8|11056.8|11050.8|11056.7|11050.7|0
1617246600000|2021-04-01 03:10:00|11056.9|11050.9|11054.4|11048.4|11056.9|11050.9|11054.3|11048.3|0
1617246900000|2021-04-01 03:15:00|11054.5|11048.5|11056.8|11050.8|11056.9|11050.9|11054.4|11048.4|0
1617247200000|2021-04-01 03:20:00|11056.9|11050.9|11059.2|11053.2|11059.2|11053.2|11056.9|11050.9|0
1617247500000|2021-04-01 03:25:00|11059.1|11053.1|11059.1|11053.1|11059.2|11053.2|11059|11053|0
1617247800000|2021-04-01 03:30:00|11059|11053|11056.6|11050.6|11060.2|11054.2|11056.6|11050.6|0
1617248100000|2021-04-01 03:35:00|11056.7|11050.7|11058.1|11052.1|11059.2|11053.2|11054.4|11048.4|0
1617248400000|2021-04-01 03:40:00|11058|11052|11057|11051|11059.2|11053.2|11054.6|11048.6|0
1617248700000|2021-04-01 03:45:00|11056.9|11050.9|11057|11051|11057|11051|11054.7|11048.7|0
1617249000000|2021-04-01 03:50:00|11056.9|11050.9|11059.2|11053.2|11059.3|11053.3|11056.8|11050.8|0
1617249600000|2021-04-01 04:00:00|11059.3|11053.3|11059.1|11053.1|11059.3|11053.3|11056.8|11050.8|0
1617249900000|2021-04-01 04:05:00|11059.2|11053.2|11059.2|11053.2|11059.3|11053.3|11059.1|11053.1|0
1617250200000|2021-04-01 04:10:00|11059.3|11053.3|11059.2|11053.2|11059.3|11053.3|11059.1|11053.1|0
1617250500000|2021-04-01 04:15:00|11059.3|11053.3|11059.2|11053.2|11059.3|11053.3|11058.2|11052.2|0
1617250800000|2021-04-01 04:20:00|11059.3|11053.3|11059.3|11053.3|11059.3|11053.3|11059.2|11053.2|0
1617251100000|2021-04-01 04:25:00|11059.2|11053.2|11059.3|11053.3|11059.3|11053.3|11059.2|11053.2|0
1617251400000|2021-04-01 04:30:00|11059.2|11053.2|11061.5|11055.5|11061.5|11055.5|11059.2|11053.2|0
1617251700000|2021-04-01 04:35:00|11061.4|11055.4|11061.7|11055.7|11061.8|11055.8|11061.4|11055.4|0
1617252000000|2021-04-01 04:40:00|11061.6|11055.6|11061.5|11055.5|11061.7|11055.7|11061.5|11055.5|0
1617252300000|2021-04-01 04:45:00|11062.3|11056.3|11061.3|11055.3|11063.7|11057.7|11061.3|11055.3|0
1617252600000|2021-04-01 04:50:00|11061.2|11055.2|11059.1|11053.1|11061.2|11055.2|11058.9|11052.9|0
1617252900000|2021-04-01 04:55:00|11059.5|11053.5|11063.7|11057.7|11063.7|11057.7|11059.1|11053.1|0
1617253200000|2021-04-01 05:00:00|11063.6|11057.6|11063.7|11057.7|11063.8|11057.8|11061.3|11055.3|0
1617253500000|2021-04-01 05:05:00|11063.6|11057.6|11063.7|11057.7|11063.8|11057.8|11063.6|11057.6|0
1617253800000|2021-04-01 05:10:00|11063.8|11057.8|11061.4|11055.4|11066|11060|11061.4|11055.4|0
1617254100000|2021-04-01 05:15:00|11061.5|11055.5|11063.7|11057.7|11063.7|11057.7|11061.4|11055.4|0
1617254400000|2021-04-01 05:20:00|11063.8|11057.8|11069|11063|11069.2|11063.2|11063.8|11057.8|0
1617254700000|2021-04-01 05:25:00|11068.9|11062.9|11071.2|11065.2|11071.2|11065.2|11068.8|11062.8|0
1617255000000|2021-04-01 05:30:00|11071.1|11065.1|11068.9|11062.9|11071.2|11065.2|11066.6|11060.6|0
1617255300000|2021-04-01 05:35:00|11068.8|11062.8|11073.6|11067.6|11073.6|11067.6|11068.8|11062.8|0
1617255600000|2021-04-01 05:40:00|11073.5|11067.5|11073.9|11067.9|11073.9|11067.9|11073.5|11067.5|0
1617255900000|2021-04-01 05:45:00|11074|11068|11073.8|11067.8|11074|11068|11073.7|11067.7|0
1617256200000|2021-04-01 05:50:00|11073.9|11067.9|11069.4|11063.4|11073.9|11067.9|11069.3|11063.3|0
1617256500000|2021-04-01 05:55:00|11069.3|11063.3|11069.2|11063.2|11070.4|11064.4|11069.2|11063.2|0
1617256800000|2021-04-01 06:00:00|11059.4|11057.4|11073.4|11071.4|11075.4|11073.4|11054.9|11052.9|174
1617257100000|2021-04-01 06:05:00|11072.9|11070.9|11075.9|11073.9|11076.9|11074.9|11072.9|11070.9|28
1617257400000|2021-04-01 06:10:00|11076.4|11074.4|11084.9|11082.9|11084.9|11082.9|11076.4|11074.4|53
1617257700000|2021-04-01 06:15:00|11084.4|11082.4|11087.4|11085.4|11088.9|11086.9|11084.4|11082.4|46
1617258000000|2021-04-01 06:20:00|11086.9|11084.9|11087.9|11085.9|11088.9|11086.9|11085.9|11083.9|33
1617258300000|2021-04-01 06:25:00|11088.4|11086.4|11089.9|11087.9|11090.9|11088.9|11087.4|11085.4|26
1617258600000|2021-04-01 06:30:00|11090.4|11088.4|11089.4|11087.4|11091.4|11089.4|11088.4|11086.4|18
1617258900000|2021-04-01 06:35:00|11089.9|11087.9|11092.9|11090.9|11093.9|11091.9|11089.9|11087.9|24
1617259200000|2021-04-01 06:40:00|11093.4|11091.4|11092.9|11090.9|11093.9|11091.9|11091.4|11089.4|24
1617259500000|2021-04-01 06:45:00|11093.4|11091.4|11095.4|11093.4|11095.4|11093.4|11092.9|11090.9|18
1617259800000|2021-04-01 06:50:00|11094.9|11092.9|11101.9|11099.9|11101.9|11099.9|11094.4|11092.4|32
1617260100000|2021-04-01 06:55:00|11101.4|11099.4|11111.4|11109.4|11112.4|11110.4|11100.4|11098.4|101
1617260400000|2021-04-01 07:00:00|11110.9|11108.9|11112.4|11110.4|11116.4|11114.4|11098.4|11096.4|1535
1617260700000|2021-04-01 07:05:00|11112.9|11110.9|11108.9|11106.9|11118.4|11116.4|11106.4|11104.4|849
1617261000000|2021-04-01 07:10:00|11109.9|11107.9|11102.9|11100.9|11110.4|11108.4|11096.9|11094.9|403
1617261300000|2021-04-01 07:15:00|11103.9|11101.9|11089.4|11087.4|11106.4|11104.4|11087.4|11085.4|332
1617261600000|2021-04-01 07:20:00|11089.9|11087.9|11095.9|11093.9|11110.4|11108.4|11089.9|11087.9|416
1617261900000|2021-04-01 07:25:00|11095.4|11093.4|11097.9|11095.9|11103.4|11101.4|11091.4|11089.4|417
1617262200000|2021-04-01 07:30:00|11098.4|11096.4|11102.9|11100.9|11103.4|11101.4|11094.4|11092.4|458
1617262500000|2021-04-01 07:35:00|11103.4|11101.4|11100.9|11098.9|11104.4|11102.4|11097.4|11095.4|320
1617262800000|2021-04-01 07:40:00|11101.4|11099.4|11119.9|11117.9|11119.9|11117.9|11101.4|11099.4|294
1617263100000|2021-04-01 07:45:00|11119.4|11117.4|11131.9|11129.9|11135.4|11133.4|11116.9|11114.9|562
1617263400000|2021-04-01 07:50:00|11132.4|11130.4|11137|11135|11137|11135|11128.4|11126.4|312
1617263700000|2021-04-01 07:55:00|11137.5|11135.5|11142.4|11140.4|11143.4|11141.4|11135.4|11133.4|416
1617264000000|2021-04-01 08:00:00|11141.9|11139.9|11133.4|11131.4|11141.9|11139.9|11129.4|11127.4|277
1617264300000|2021-04-01 08:05:00|11132.9|11130.9|11129.4|11127.4|11133.9|11131.9|11126.9|11124.9|186
1617264600000|2021-04-01 08:10:00|11128.4|11126.4|11122.4|11120.4|11131.9|11129.9|11122.4|11120.4|150
1617264900000|2021-04-01 08:15:00|11121.9|11119.9|11116.4|11114.4|11125.4|11123.4|11114.9|11112.9|358
1617265200000|2021-04-01 08:20:00|11115.9|11113.9|11116.4|11114.4|11124.9|11122.9|11114.4|11112.4|243
1617265500000|2021-04-01 08:25:00|11115.4|11113.4|11120.9|11118.9|11122.9|11120.9|11114.9|11112.9|95
1617265800000|2021-04-01 08:30:00|11121.4|11119.4|11123.4|11121.4|11126.4|11124.4|11119.9|11117.9|186
1617266100000|2021-04-01 08:35:00|11122.9|11120.9|11120.9|11118.9|11126.4|11124.4|11117.9|11115.9|245
1617266400000|2021-04-01 08:40:00|11121.4|11119.4|11123.9|11121.9|11124.9|11122.9|11118.4|11116.4|164
1617266700000|2021-04-01 08:45:00|11124.4|11122.4|11122.4|11120.4|11125.4|11123.4|11118.4|11116.4|85
1617267000000|2021-04-01 08:50:00|11121.9|11119.9|11120.4|11118.4|11125.4|11123.4|11119.4|11117.4|91
1617267300000|2021-04-01 08:55:00|11120.9|11118.9|11125.4|11123.4|11127.4|11125.4|11120.4|11118.4|159
1617267600000|2021-04-01 09:00:00|11127.4|11125.4|11130.9|11128.9|11130.9|11128.9|11125.4|11123.4|114
1617267900000|2021-04-01 09:05:00|11130.4|11128.4|11135.9|11133.9|11136.9|11134.9|11130.4|11128.4|191
1617268200000|2021-04-01 09:10:00|11136.4|11134.4|11125.4|11123.4|11136.9|11134.9|11124.9|11122.9|239
1617268500000|2021-04-01 09:15:00|11125.9|11123.9|11126.4|11124.4|11128.4|11126.4|11122.4|11120.4|190
1617268800000|2021-04-01 09:20:00|11125.9|11123.9|11121.4|11119.4|11127.9|11125.9|11121.4|11119.4|92
1617269100000|2021-04-01 09:25:00|11120.9|11118.9|11123.4|11121.4|11126.4|11124.4|11119.9|11117.9|83
1617269400000|2021-04-01 09:30:00|11123.9|11121.9|11115.9|11113.9|11124.4|11122.4|11114.9|11112.9|67
1617269700000|2021-04-01 09:35:00|11116.4|11114.4|11125.9|11123.9|11125.9|11123.9|11115.4|11113.4|133
1617270000000|2021-04-01 09:40:00|11125.4|11123.4|11124.9|11122.9|11127.9|11125.9|11123.9|11121.9|80
1617270300000|2021-04-01 09:45:00|11125.4|11123.4|11122.4|11120.4|11126.4|11124.4|11121.4|11119.4|136
1617270600000|2021-04-01 09:50:00|11121.9|11119.9|11122.9|11120.9|11125.9|11123.9|11121.9|11119.9|40
1617270900000|2021-04-01 09:55:00|11123.4|11121.4|11125.4|11123.4|11128.4|11126.4|11123.4|11121.4|87
1617271200000|2021-04-01 10:00:00|11125.9|11123.9|11122.9|11120.9|11125.9|11123.9|11117.9|11115.9|65
1617271500000|2021-04-01 10:05:00|11122.4|11120.4|11116.4|11114.4|11124.4|11122.4|11116.4|11114.4|104
1617271800000|2021-04-01 10:10:00|11115.9|11113.9|11111.4|11109.4|11118.4|11116.4|11110.9|11108.9|91
1617272100000|2021-04-01 10:15:00|11110.9|11108.9|11112.9|11110.9|11116.9|11114.9|11110.9|11108.9|143
1617272400000|2021-04-01 10:20:00|11112.4|11110.4|11113.9|11111.9|11116.4|11114.4|11109.9|11107.9|135
1617272700000|2021-04-01 10:25:00|11113.4|11111.4|11103.4|11101.4|11113.9|11111.9|11103.4|11101.4|89
1617273000000|2021-04-01 10:30:00|11103.9|11101.9|11101.4|11099.4|11104.9|11102.9|11099.9|11097.9|144
1617273300000|2021-04-01 10:35:00|11100.9|11098.9|11102.4|11100.4|11102.4|11100.4|11096.4|11094.4|85
1617273600000|2021-04-01 10:40:00|11101.9|11099.9|11104.4|11102.4|11105.4|11103.4|11100.4|11098.4|122
1617273900000|2021-04-01 10:45:00|11105.4|11103.4|11103.9|11101.9|11106.9|11104.9|11103.4|11101.4|48
1617274200000|2021-04-01 10:50:00|11103.4|11101.4|11098.9|11096.9|11103.4|11101.4|11093.4|11091.4|173
1617274500000|2021-04-01 10:55:00|11098.4|11096.4|11091.4|11089.4|11098.4|11096.4|11090.4|11088.4|96
1617274800000|2021-04-01 11:00:00|11091.9|11089.9|11093.4|11091.4|11097.4|11095.4|11091.4|11089.4|208
1617275100000|2021-04-01 11:05:00|11092.9|11090.9|11093.4|11091.4|11097.4|11095.4|11092.9|11090.9|131
1617275400000|2021-04-01 11:10:00|11093.9|11091.9|11088.9|11086.9|11094.9|11092.9|11088.4|11086.4|203
1617275700000|2021-04-01 11:15:00|11088.4|11086.4|11097.4|11095.4|11097.4|11095.4|11088.4|11086.4|90
1617276000000|2021-04-01 11:20:00|11097.9|11095.9|11091.4|11089.4|11098.4|11096.4|11091.4|11089.4|214
1617276300000|2021-04-01 11:25:00|11090.9|11088.9|11093.9|11091.9|11094.4|11092.4|11089.4|11087.4|66
1617276600000|2021-04-01 11:30:00|11093.4|11091.4|11092.4|11090.4|11093.4|11091.4|11088.4|11086.4|92
1617276900000|2021-04-01 11:35:00|11091.9|11089.9|11090.4|11088.4|11092.4|11090.4|11088.4|11086.4|76
1617277200000|2021-04-01 11:40:00|11088.9|11086.9|11093.9|11091.9|11094.9|11092.9|11088.4|11086.4|49
1617277500000|2021-04-01 11:45:00|11092.9|11090.9|11096.9|11094.9|11100.9|11098.9|11092.9|11090.9|123
1617277800000|2021-04-01 11:50:00|11096.4|11094.4|11093.4|11091.4|11096.4|11094.4|11089.9|11087.9|91
1617278100000|2021-04-01 11:55:00|11093.9|11091.9|11093.4|11091.4|11095.4|11093.4|11090.9|11088.9|149
1617278400000|2021-04-01 12:00:00|11092.9|11090.9|11096.9|11094.9|11097.9|11095.9|11092.9|11090.9|45
1617278700000|2021-04-01 12:05:00|11097.4|11095.4|11097.9|11095.9|11100.9|11098.9|11096.9|11094.9|62
1617279000000|2021-04-01 12:10:00|11097.4|11095.4|11093.9|11091.9|11098.4|11096.4|11093.9|11091.9|154
1617279300000|2021-04-01 12:15:00|11093.4|11091.4|11088.9|11086.9|11093.4|11091.4|11087.9|11085.9|228
1617279600000|2021-04-01 12:20:00|11088.4|11086.4|11090.9|11088.9|11091.9|11089.9|11087.9|11085.9|178
1617279900000|2021-04-01 12:25:00|11091.4|11089.4|11089.4|11087.4|11091.9|11089.9|11088.9|11086.9|75
1617280200000|2021-04-01 12:30:00|11088.9|11086.9|11083.4|11081.4|11089.4|11087.4|11081.9|11079.9|217
1617280500000|2021-04-01 12:35:00|11083.9|11081.9|11081.9|11079.9|11083.9|11081.9|11080.9|11078.9|83
1617280800000|2021-04-01 12:40:00|11081.4|11079.4|11091.9|11089.9|11091.9|11089.9|11081.4|11079.4|256
1617281100000|2021-04-01 12:45:00|11091.4|11089.4|11093.9|11091.9|11094.9|11092.9|11090.9|11088.9|128
1617281400000|2021-04-01 12:50:00|11093.4|11091.4|11093.4|11091.4|11096.9|11094.9|11091.4|11089.4|122
1617281700000|2021-04-01 12:55:00|11093.9|11091.9|11088.9|11086.9|11094.4|11092.4|11088.9|11086.9|88
1617282000000|2021-04-01 13:00:00|11088.4|11086.4|11091.4|11089.4|11092.9|11090.9|11087.9|11085.9|154
1617282300000|2021-04-01 13:05:00|11090.9|11088.9|11088.9|11086.9|11093.9|11091.9|11087.9|11085.9|120
1617282600000|2021-04-01 13:10:00|11089.4|11087.4|11090.4|11088.4|11093.9|11091.9|11087.9|11085.9|150
1617282900000|2021-04-01 13:15:00|11090.9|11088.9|11090.9|11088.9|11092.4|11090.4|11087.9|11085.9|68
1617283200000|2021-04-01 13:20:00|11091.4|11089.4|11092.9|11090.9|11094.9|11092.9|11091.4|11089.4|90
1617283500000|2021-04-01 13:25:00|11093.9|11091.9|11094.9|11092.9|11095.9|11093.9|11092.4|11090.4|130
1617283800000|2021-04-01 13:30:00|11094.4|11092.4|11091.9|11089.9|11094.9|11092.9|11086.9|11084.9|376
1617284100000|2021-04-01 13:35:00|11091.4|11089.4|11093.9|11091.9|11096.4|11094.4|11088.9|11086.9|193
1617284400000|2021-04-01 13:40:00|11093.4|11091.4|11093.9|11091.9|11096.4|11094.4|11091.9|11089.9|222
1617284700000|2021-04-01 13:45:00|11094.4|11092.4|11095.9|11093.9|11100.4|11098.4|11093.9|11091.9|297
1617285000000|2021-04-01 13:50:00|11095.4|11093.4|11101.9|11099.9|11102.4|11100.4|11094.4|11092.4|165
1617285300000|2021-04-01 13:55:00|11102.4|11100.4|11096.4|11094.4|11102.9|11100.9|11094.9|11092.9|185
1617285600000|2021-04-01 14:00:00|11096.9|11094.9|11100.4|11098.4|11102.4|11100.4|11094.9|11092.9|398
1617285900000|2021-04-01 14:05:00|11099.9|11097.9|11111.9|11109.9|11112.9|11110.9|11099.9|11097.9|291
1617286200000|2021-04-01 14:10:00|11111|11109|11113|11111|11116|11114|11110|11108|355
1617286500000|2021-04-01 14:15:00|11112.5|11110.5|11124|11122|11124.5|11122.5|11111|11109|153
1617286800000|2021-04-01 14:20:00|11124.5|11122.5|11119.5|11117.5|11125|11123|11117|11115|297
1617287100000|2021-04-01 14:25:00|11119|11117|11124.5|11122.5|11130|11128|11119|11117|346
1617287400000|2021-04-01 14:30:00|11125|11123|11127|11125|11129|11127|11123|11121|305
1617287700000|2021-04-01 14:35:00|11127.5|11125.5|11127|11125|11131|11129|11125|11123|309
1617288000000|2021-04-01 14:40:00|11126.5|11124.5|11130|11128|11131.5|11129.5|11123|11121|389
1617288300000|2021-04-01 14:45:00|11130.5|11128.5|11128|11126|11134|11132|11125.5|11123.5|300
1617288600000|2021-04-01 14:50:00|11127|11125|11113.5|11111.5|11128|11126|11113.5|11111.5|284
1617288900000|2021-04-01 14:55:00|11113|11111|11117|11115|11118.5|11116.5|11110|11108|293
1617289200000|2021-04-01 15:00:00|11116|11114|11114|11112|11119|11117|11114|11112|415
1617289500000|2021-04-01 15:05:00|11114.5|11112.5|11114|11112|11118|11116|11114|11112|342
1617289800000|2021-04-01 15:10:00|11113.5|11111.5|11110.5|11108.5|11115.5|11113.5|11109|11107|220
1617290100000|2021-04-01 15:15:00|11111.5|11109.5|11117|11115|11119.5|11117.5|11109|11107|690
1617290400000|2021-04-01 15:20:00|11113.5|11111.5|11112.5|11110.5|11116.5|11114.5|11109|11107|705
1617290700000|2021-04-01 15:25:00|11112|11110|11115|11113|11115.5|11113.5|11110.5|11108.5|1157
1617291000000|2021-04-01 15:30:00|11116.5|11114.5|11113.5|11111.5|11119.5|11117.5|11112.5|11110.5|695
1617291300000|2021-04-01 15:35:00|11114.5|11112.5|11121.5|11119.5|11125|11123|11113.5|11111.5|227
1617291600000|2021-04-01 15:40:00|11121|11119|11115.5|11113.5|11121|11119|11113.5|11111.5|77
1617291900000|2021-04-01 15:45:00|11115|11113|11115|11113|11116|11114|11108|11106|76
1617292200000|2021-04-01 15:50:00|11115.5|11113.5|11118.5|11116.5|11119|11117|11114.5|11112.5|33
1617292500000|2021-04-01 15:55:00|11119|11117|11118|11116|11122.5|11120.5|11117.5|11115.5|57
1617292800000|2021-04-01 16:00:00|11117.5|11115.5|11123|11121|11123.5|11121.5|11117.5|11115.5|31
1617293100000|2021-04-01 16:05:00|11123.5|11121.5|11127.5|11125.5|11128.5|11126.5|11123.5|11121.5|35
1617293400000|2021-04-01 16:10:00|11127|11125|11125|11123|11127|11125|11121.5|11119.5|35
1617293700000|2021-04-01 16:15:00|11125.5|11123.5|11125.5|11123.5|11126|11124|11122.5|11120.5|11
1617294000000|2021-04-01 16:20:00|11125|11123|11125.5|11123.5|11126|11124|11123|11121|33
1617294300000|2021-04-01 16:25:00|11125|11123|11123.5|11121.5|11125|11123|11123.5|11121.5|8
1617294600000|2021-04-01 16:30:00|11123|11121|11123|11121|11124|11122|11120.5|11118.5|20
1617294900000|2021-04-01 16:35:00|11122.5|11120.5|11118|11116|11122.5|11120.5|11116|11114|19
1617295200000|2021-04-01 16:40:00|11118.5|11116.5|11115.5|11113.5|11119.5|11117.5|11114.5|11112.5|34
1617295500000|2021-04-01 16:45:00|11116|11114|11124.5|11122.5|11125.5|11123.5|11116|11114|41
1617295800000|2021-04-01 16:50:00|11124|11122|11128.5|11126.5|11128.5|11126.5|11123|11121|54
1617296100000|2021-04-01 16:55:00|11129|11127|11128|11126|11130.5|11128.5|11127.5|11125.5|18
1617296400000|2021-04-01 17:00:00|11128.5|11126.5|11128|11126|11129.5|11127.5|11127.5|11125.5|3
1617296700000|2021-04-01 17:05:00|11127.5|11125.5|11125.5|11123.5|11128|11126|11124|11122|10
1617297000000|2021-04-01 17:10:00|11125|11123|11124.5|11122.5|11125|11123|11123.5|11121.5|6
1617297300000|2021-04-01 17:15:00|11124|11122|11122.5|11120.5|11124|11122|11121|11119|7
1617297600000|2021-04-01 17:20:00|11124|11122|11132|11130|11132|11130|11123.5|11121.5|37
1617297900000|2021-04-01 17:25:00|11131.5|11129.5|11127|11125|11133.5|11131.5|11126.5|11124.5|49
1617298200000|2021-04-01 17:30:00|11126.5|11124.5|11131|11129|11131.5|11129.5|11126.5|11124.5|19
1617298500000|2021-04-01 17:35:00|11131.5|11129.5|11132|11130|11133|11131|11130.5|11128.5|6
1617298800000|2021-04-01 17:40:00|11131.5|11129.5|11132|11130|11132.5|11130.5|11128.5|11126.5|8
1617299100000|2021-04-01 17:45:00|11131.5|11129.5|11129.5|11127.5|11131.5|11129.5|11129.5|11127.5|3
1617299400000|2021-04-01 17:50:00|11130|11128|11130|11128|11131|11129|11129.5|11127.5|1
1617299700000|2021-04-01 17:55:00|11130.5|11128.5|11130|11128|11131|11129|11130|11128|1
1617300000000|2021-04-01 18:00:00|11130.5|11128.5|11131.5|11129.5|11133|11131|11130|11128|25
1617300300000|2021-04-01 18:05:00|11132|11130|11133|11131|11135.5|11133.5|11131.5|11129.5|12
1617300600000|2021-04-01 18:10:00|11133.5|11131.5|11136.5|11134.5|11136.5|11134.5|11132.5|11130.5|5
1617300900000|2021-04-01 18:15:00|11138|11136|11138.5|11136.5|11138.5|11136.5|11138|11136|18
1617301200000|2021-04-01 18:20:00|11139|11137|11145|11143|11145|11143|11139|11137|16
1617301500000|2021-04-01 18:25:00|11144.5|11142.5|11141|11139|11145|11143|11140.5|11138.5|14
1617301800000|2021-04-01 18:30:00|11140.5|11138.5|11139|11137|11140.5|11138.5|11138|11136|21
1617302100000|2021-04-01 18:35:00|11138.5|11136.5|11139|11137|11140|11138|11138|11136|13
1617302400000|2021-04-01 18:40:00|11138.5|11136.5|11139.5|11137.5|11140.5|11138.5|11137.5|11135.5|10
1617302700000|2021-04-01 18:45:00|11138.5|11136.5|11140|11138|11140|11138|11137.5|11135.5|17
1617303000000|2021-04-01 18:50:00|11140.5|11138.5|11140|11138|11142.5|11140.5|11140|11138|15
1617303300000|2021-04-01 18:55:00|11140.5|11138.5|11143.5|11141.5|11143.5|11141.5|11140.5|11138.5|6
1617303600000|2021-04-01 19:00:00|11142.5|11140.5|11142|11140|11143|11141|11140|11138|26
1617303900000|2021-04-01 19:05:00|11142.5|11140.5|11143.5|11141.5|11143.5|11141.5|11141|11139|5
1617304200000|2021-04-01 19:10:00|11144|11142|11141|11139|11144.5|11142.5|11141|11139|19
1617304500000|2021-04-01 19:15:00|11140.5|11138.5|11140.5|11138.5|11142.5|11140.5|11137.5|11135.5|29
1617304800000|2021-04-01 19:20:00|11139|11137|11140|11138|11140.5|11138.5|11137.5|11135.5|4
1617305100000|2021-04-01 19:25:00|11140.5|11138.5|11144|11142|11145.5|11143.5|11140.5|11138.5|26
1617305400000|2021-04-01 19:30:00|11143.5|11141.5|11144|11142|11145.5|11143.5|11142|11140|13
1617305700000|2021-04-01 19:35:00|11143.5|11141.5|11144|11142|11145.5|11143.5|11141.5|11139.5|24
1617306000000|2021-04-01 19:40:00|11143.5|11141.5|11143.5|11141.5|11145|11143|11142.5|11140.5|11
1617306300000|2021-04-01 19:45:00|11144|11142|11165|11163|11165.5|11163.5|11143.5|11141.5|157
1617306600000|2021-04-01 19:50:00|11165.5|11163.5|11166|11164|11166|11164|11154.5|11152.5|97
1617306900000|2021-04-01 19:55:00|11166.5|11164.5|11167.3|11161.3|11177|11175|11161.5|11159|111
1617307200000|2021-04-01 20:00:00|11167.2|11161.2|11168.8|11162.8|11170|11164|11163.2|11157.2|0
1617307500000|2021-04-01 20:05:00|11168.9|11162.9|11170|11164|11170|11164|11168.8|11162.8|0
1617307800000|2021-04-01 20:10:00|11170.1|11164.1|11173|11167|11173.7|11167.7|11170.1|11164.1|0
1617308100000|2021-04-01 20:15:00|11173.2|11167.2|11172.3|11166.3|11173.6|11167.6|11171.5|11165.5|0
1617308400000|2021-04-01 20:20:00|11172.5|11166.5|11172.1|11166.1|11172.7|11166.7|11172.1|11166.1|0
1617308700000|2021-04-01 20:25:00|11172.3|11166.3|11172.1|11166.1|11172.3|11166.3|11171.5|11165.5|0
1617309000000|2021-04-01 20:30:00|11172.2|11166.2|11173.5|11167.5|11174.5|11168.5|11171.7|11165.7|0
1617309300000|2021-04-01 20:35:00|11173.4|11167.4|11173|11167|11173.5|11167.5|11172.2|11166.2|0
1617309600000|2021-04-01 20:40:00|11172.3|11166.3|11175.2|11169.2|11175.2|11169.2|11172.2|11166.2|0
1617309900000|2021-04-01 20:45:00|11175.3|11169.3|11174.2|11168.2|11175.9|11169.9|11173.7|11167.7|0
1617310200000|2021-04-01 20:50:00|11174.1|11168.1|11173.7|11167.7|11174.2|11168.2|11173.2|11167.2|0
1617310500000|2021-04-01 20:55:00|11173.6|11167.6|11173.7|11167.7|11174.7|11168.7|11173.2|11167.2|0
1617310800000|2021-04-01 21:00:00|11173.5|11167.5|11173.5|11167.5|11173.5|11167.5|11173.5|11167.5|0
1617312000000|2021-04-01 21:20:00|11172.3|11166.3|11172.3|11166.3|11172.3|11166.3|11172.3|11166.3|0
1617314400000|2021-04-01 22:00:00|11172.5|11166.5|11172.7|11166.7|11174.1|11168.1|11168.9|11162.9|0
1617314700000|2021-04-01 22:05:00|11173.1|11167.1|11169.9|11163.9|11173.1|11167.1|11169.9|11163.9|0
1617315000000|2021-04-01 22:10:00|11169.8|11163.8|11169.4|11163.4|11170.4|11164.4|11169.4|11163.4|0
1617315300000|2021-04-01 22:15:00|11169.3|11163.3|11170.4|11164.4|11170.4|11164.4|11168.9|11162.9|0
1617315600000|2021-04-01 22:20:00|11170.5|11164.5|11169.4|11163.4|11172.6|11166.6|11169.4|11163.4|0
1617315900000|2021-04-01 22:25:00|11169.6|11163.6|11171.6|11165.6|11171.6|11165.6|11169.4|11163.4|0
1617316200000|2021-04-01 22:30:00|11171.7|11165.7|11173.1|11167.1|11174.3|11168.3|11171.6|11165.6|0
1617316500000|2021-04-01 22:35:00|11173.2|11167.2|11173.1|11167.1|11173.6|11167.6|11172.6|11166.6|0
1617316800000|2021-04-01 22:40:00|11173.4|11167.4|11173.1|11167.1|11173.4|11167.4|11172.6|11166.6|0
1617317100000|2021-04-01 22:45:00|11173.2|11167.2|11173.6|11167.6|11173.6|11167.6|11173.2|11167.2|0
1617317400000|2021-04-01 22:50:00|11173.5|11167.5|11173.1|11167.1|11173.6|11167.6|11173.1|11167.1|0
1617317700000|2021-04-01 22:55:00|11173.2|11167.2|11173.6|11167.6|11173.6|11167.6|11173.2|11167.2|0
1617318000000|2021-04-01 23:00:00|11173.5|11167.5|11176.8|11170.8|11178.1|11172.1|11173.1|11167.1|0
1617318300000|2021-04-01 23:05:00|11176.3|11170.3|11175.3|11169.3|11176.3|11170.3|11174.8|11168.8|0
1617318600000|2021-04-01 23:10:00|11175.2|11169.2|11175.3|11169.3|11175.8|11169.8|11174.3|11168.3|0
1617318900000|2021-04-01 23:15:00|11175.4|11169.4|11174.8|11168.8|11175.8|11169.8|11174.8|11168.8|0
1617319200000|2021-04-01 23:20:00|11174.7|11168.7|11175.1|11169.1|11175.3|11169.3|11174.3|11168.3|0
1617319500000|2021-04-01 23:25:00|11175.3|11169.3|11174.8|11168.8|11175.3|11169.3|11174.8|11168.8|0
1617319800000|2021-04-01 23:30:00|11174.9|11168.9|11174.8|11168.8|11175.8|11169.8|11174.8|11168.8|0
1617320100000|2021-04-01 23:35:00|11174.7|11168.7|11176.6|11170.6|11176.8|11170.8|11174.3|11168.3|0
1617320400000|2021-04-01 23:40:00|11176.5|11170.5|11176.3|11170.3|11176.8|11170.8|11175.8|11169.8|0
1617320700000|2021-04-01 23:45:00|11176.4|11170.4|11175.8|11169.8|11176.8|11170.8|11175.8|11169.8|0
1617321000000|2021-04-01 23:50:00|11175.9|11169.9|11176.3|11170.3|11176.8|11170.8|11175.8|11169.8|0
1617321300000|2021-04-01 23:55:00|11176.4|11170.4|11176.3|11170.3|11176.8|11170.8|11176.3|11170.3|0
1617321600000|2021-04-02 00:00:00|11176.1|11170.1|11176.3|11170.3|11176.8|11170.8|11175.3|11169.3|0
1617321900000|2021-04-02 00:05:00|11176.4|11170.4|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617322200000|2021-04-02 00:10:00|11176.3|11170.3|11176.3|11170.3|11176.8|11170.8|11175.8|11169.8|0
1617322500000|2021-04-02 00:15:00|11176.4|11170.4|11175.8|11169.8|11176.8|11170.8|11175.8|11169.8|0
1617322800000|2021-04-02 00:20:00|11175.7|11169.7|11175.3|11169.3|11175.8|11169.8|11174.3|11168.3|0
1617323100000|2021-04-02 00:25:00|11175.2|11169.2|11175.8|11169.8|11175.8|11169.8|11174.6|11168.6|0
1617323400000|2021-04-02 00:30:00|11175.9|11169.9|11176.3|11170.3|11176.3|11170.3|11175.3|11169.3|0
1617323700000|2021-04-02 00:35:00|11175.8|11169.8|11176.3|11170.3|11176.8|11170.8|11175.8|11169.8|0
1617324000000|2021-04-02 00:40:00|11176.4|11170.4|11176.3|11170.3|11176.8|11170.8|11176.3|11170.3|0
1617324300000|2021-04-02 00:45:00|11176.4|11170.4|11176.8|11170.8|11176.8|11170.8|11176.4|11170.4|0
1617324600000|2021-04-02 00:50:00|11176.3|11170.3|11176.3|11170.3|11176.8|11170.8|11176.3|11170.3|0
1617324900000|2021-04-02 00:55:00|11176.4|11170.4|11176.3|11170.3|11176.8|11170.8|11176.3|11170.3|0
1617325200000|2021-04-02 01:00:00|11176.4|11170.4|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617325500000|2021-04-02 01:05:00|11176.3|11170.3|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617325800000|2021-04-02 01:10:00|11176.9|11170.9|11176.8|11170.8|11178.1|11172.1|11176.8|11170.8|0
1617326100000|2021-04-02 01:15:00|11176.3|11170.3|11175.3|11169.3|11176.3|11170.3|11174.8|11168.8|0
1617326400000|2021-04-02 01:20:00|11175.4|11169.4|11175.8|11169.8|11175.8|11169.8|11175.4|11169.4|0
1617327300000|2021-04-02 01:35:00|11175.7|11169.7|11174.8|11168.8|11175.8|11169.8|11174.3|11168.3|0
1617327600000|2021-04-02 01:40:00|11174.7|11168.7|11174.3|11168.3|11175.3|11169.3|11173.6|11167.6|0
1617327900000|2021-04-02 01:45:00|11174.4|11168.4|11174.8|11168.8|11175.3|11169.3|11174.4|11168.4|0
1617328200000|2021-04-02 01:50:00|11174.7|11168.7|11175.3|11169.3|11175.3|11169.3|11174.3|11168.3|0
1617328500000|2021-04-02 01:55:00|11175.4|11169.4|11175.3|11169.3|11175.8|11169.8|11175.3|11169.3|0
1617328800000|2021-04-02 02:00:00|11175.2|11169.2|11175.3|11169.3|11175.3|11169.3|11174.8|11168.8|0
1617329100000|2021-04-02 02:05:00|11175.2|11169.2|11173.6|11167.6|11175.3|11169.3|11173.6|11167.6|0
1617329400000|2021-04-02 02:10:00|11173.4|11167.4|11173.6|11167.6|11173.6|11167.6|11172.6|11166.6|0
1617329700000|2021-04-02 02:15:00|11173.4|11167.4|11174.8|11168.8|11174.8|11168.8|11173.4|11167.4|0
1617330000000|2021-04-02 02:20:00|11174.6|11168.6|11174.3|11168.3|11174.8|11168.8|11174.3|11168.3|0
1617330300000|2021-04-02 02:25:00|11174.4|11168.4|11174.8|11168.8|11174.8|11168.8|11174.3|11168.3|0
1617330600000|2021-04-02 02:30:00|11174.7|11168.7|11176.3|11170.3|11176.3|11170.3|11174.3|11168.3|0
1617330900000|2021-04-02 02:35:00|11176.4|11170.4|11176.8|11170.8|11178.1|11172.1|11176.3|11170.3|0
1617331200000|2021-04-02 02:40:00|11176.6|11170.6|11176.8|11170.8|11177.6|11171.6|11175.8|11169.8|0
1617331500000|2021-04-02 02:45:00|11176.9|11170.9|11176.8|11170.8|11177.3|11171.3|11176.8|11170.8|0
1617331800000|2021-04-02 02:50:00|11176.6|11170.6|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617332100000|2021-04-02 02:55:00|11176.3|11170.3|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617332400000|2021-04-02 03:00:00|11176.6|11170.6|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617332700000|2021-04-02 03:05:00|11176.6|11170.6|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617333000000|2021-04-02 03:10:00|11176.3|11170.3|11176.3|11170.3|11176.3|11170.3|11175.8|11169.8|0
1617333300000|2021-04-02 03:15:00|11175.8|11169.8|11175.8|11169.8|11176.3|11170.3|11175.8|11169.8|0
1617333600000|2021-04-02 03:20:00|11175.9|11169.9|11176.3|11170.3|11176.3|11170.3|11175.9|11169.9|0
1617334200000|2021-04-02 03:30:00|11176.4|11170.4|11176.3|11170.3|11176.6|11170.6|11176.3|11170.3|0
1617334500000|2021-04-02 03:35:00|11176.4|11170.4|11176.3|11170.3|11176.6|11170.6|11176.3|11170.3|0
1617334800000|2021-04-02 03:40:00|11176.4|11170.4|11176.3|11170.3|11176.8|11170.8|11176.3|11170.3|0
1617335100000|2021-04-02 03:45:00|11176.4|11170.4|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617335400000|2021-04-02 03:50:00|11176.3|11170.3|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617336000000|2021-04-02 04:00:00|11176.9|11170.9|11176.8|11170.8|11177.6|11171.6|11176.8|11170.8|0
1617336300000|2021-04-02 04:05:00|11176.9|11170.9|11176.8|11170.8|11177.6|11171.6|11176.8|11170.8|0
1617336600000|2021-04-02 04:10:00|11176.9|11170.9|11176.8|11170.8|11177.6|11171.6|11176.8|11170.8|0
1617336900000|2021-04-02 04:15:00|11176.3|11170.3|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617339000000|2021-04-02 04:50:00|11176.3|11170.3|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617339300000|2021-04-02 04:55:00|11176.9|11170.9|11177.6|11171.6|11177.6|11171.6|11176.9|11170.9|0
1617339600000|2021-04-02 05:00:00|11177.5|11171.5|11176.3|11170.3|11177.6|11171.6|11176.3|11170.3|0
1617339900000|2021-04-02 05:05:00|11175.8|11169.8|11175.3|11169.3|11175.8|11169.8|11175.3|11169.3|0
1617340200000|2021-04-02 05:10:00|11175.4|11169.4|11176.3|11170.3|11176.3|11170.3|11175.3|11169.3|0
1617340500000|2021-04-02 05:15:00|11175.8|11169.8|11176.3|11170.3|11176.3|11170.3|11175.8|11169.8|0
1617340800000|2021-04-02 05:20:00|11176.1|11170.1|11175.8|11169.8|11176.3|11170.3|11175.3|11169.3|0
1617341100000|2021-04-02 05:25:00|11175.9|11169.9|11176.3|11170.3|11176.3|11170.3|11175.9|11169.9|0
1617341400000|2021-04-02 05:30:00|11176.4|11170.4|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617341700000|2021-04-02 05:35:00|11176.3|11170.3|11176.3|11170.3|11176.8|11170.8|11175.8|11169.8|0
1617342000000|2021-04-02 05:40:00|11176.1|11170.1|11176.3|11170.3|11176.3|11170.3|11175.8|11169.8|0
1617342300000|2021-04-02 05:45:00|11176.4|11170.4|11177.6|11171.6|11177.6|11171.6|11176.4|11170.4|0
1617342600000|2021-04-02 05:50:00|11177.8|11171.8|11180.8|11174.8|11180.8|11174.8|11177.6|11171.6|0
1617342900000|2021-04-02 05:55:00|11180.9|11174.9|11183.7|11177.7|11184.3|11178.3|11180.9|11174.9|0
1617343200000|2021-04-02 06:00:00|11181.5|11175.5|11183.6|11177.6|11183.6|11177.6|11181.5|11175.5|0
1617343500000|2021-04-02 06:05:00|11183.1|11177.1|11183.1|11177.1|11183.1|11177.1|11182.1|11176.1|0
1617343800000|2021-04-02 06:10:00|11183.6|11177.6|11184.6|11178.6|11185.2|11179.2|11183.6|11177.6|0
1617344100000|2021-04-02 06:15:00|11185.2|11179.2|11185.1|11179.1|11186.2|11180.2|11185.1|11179.1|0
1617344400000|2021-04-02 06:20:00|11184.8|11178.8|11184.5|11178.5|11185.1|11179.1|11184.3|11178.3|0
1617344700000|2021-04-02 06:25:00|11184.8|11178.8|11183.5|11177.5|11185.1|11179.1|11183|11177|0
1617345000000|2021-04-02 06:30:00|11183|11177|11183.5|11177.5|11183.5|11177.5|11183|11177|0
1617345300000|2021-04-02 06:35:00|11184|11178|11183|11177|11184|11178|11183|11177|0
1617345600000|2021-04-02 06:40:00|11183.5|11177.5|11183|11177|11184|11178|11183|11177|0
1617345900000|2021-04-02 06:45:00|11183.5|11177.5|11183.5|11177.5|11183.8|11177.8|11183|11177|0
1617346200000|2021-04-02 06:50:00|11184|11178|11183.5|11177.5|11184|11178|11183.3|11177.3|0
1617346500000|2021-04-02 06:55:00|11183|11177|11183|11177|11183|11177|11183|11177|0
1617346800000|2021-04-02 07:00:00|11182.5|11176.5|11184|11178|11184|11178|11182.5|11176.5|0
1617347100000|2021-04-02 07:05:00|11183.5|11177.5|11184.5|11178.5|11184.5|11178.5|11183|11177|0
1617347400000|2021-04-02 07:10:00|11184.3|11178.3|11184.5|11178.5|11184.5|11178.5|11183.5|11177.5|0
1617347700000|2021-04-02 07:15:00|11184|11178|11185.1|11179.1|11185.1|11179.1|11183.5|11177.5|0
1617348000000|2021-04-02 07:20:00|11184.8|11178.8|11184|11178|11185.1|11179.1|11184|11178|0
1617348300000|2021-04-02 07:25:00|11183.5|11177.5|11184|11178|11184|11178|11183.5|11177.5|0
1617348600000|2021-04-02 07:30:00|11184.5|11178.5|11184.5|11178.5|11185.1|11179.1|11184.5|11178.5|0
1617348900000|2021-04-02 07:35:00|11184.3|11178.3|11184.5|11178.5|11185.1|11179.1|11183.5|11177.5|0
1617349200000|2021-04-02 07:40:00|11184.8|11178.8|11184.5|11178.5|11185.1|11179.1|11184|11178|0
1617349500000|2021-04-02 07:45:00|11184.3|11178.3|11184|11178|11184.5|11178.5|11184|11178|0
1617349800000|2021-04-02 07:50:00|11183.5|11177.5|11184|11178|11184|11178|11183.5|11177.5|0
1617350100000|2021-04-02 07:55:00|11183.8|11177.8|11183.5|11177.5|11184|11178|11183.5|11177.5|0
1617350400000|2021-04-02 08:00:00|11183.8|11177.8|11184|11178|11184|11178|11183.5|11177.5|0
1617350700000|2021-04-02 08:05:00|11183.8|11177.8|11184.1|11178.1|11184.1|11178.1|11183.5|11177.5|0
1617351000000|2021-04-02 08:10:00|11183.6|11177.6|11183.1|11177.1|11183.6|11177.6|11182.6|11176.6|0
1617351300000|2021-04-02 08:15:00|11183.4|11177.4|11181.1|11175.1|11183.4|11177.4|11181.1|11175.1|0
1617351600000|2021-04-02 08:20:00|11180.5|11174.5|11182.6|11176.6|11182.9|11176.9|11180|11174|0
1617351900000|2021-04-02 08:25:00|11183.1|11177.1|11182.6|11176.6|11183.6|11177.6|11182.6|11176.6|0
1617352200000|2021-04-02 08:30:00|11182.8|11176.8|11183.1|11177.1|11183.1|11177.1|11182.6|11176.6|0
1617352500000|2021-04-02 08:35:00|11183.4|11177.4|11183.6|11177.6|11183.6|11177.6|11183.1|11177.1|0
1617353100000|2021-04-02 08:45:00|11183.9|11177.9|11183.6|11177.6|11184.1|11178.1|11183.1|11177.1|0
1617353400000|2021-04-02 08:50:00|11183.1|11177.1|11184.1|11178.1|11184.1|11178.1|11183.1|11177.1|0
1617353700000|2021-04-02 08:55:00|11184.7|11178.7|11187.5|11181.5|11187.5|11181.5|11184.7|11178.7|0
1617354000000|2021-04-02 09:00:00|11186.5|11180.5|11186|11180|11186.5|11180.5|11185.5|11179.5|0
1617354300000|2021-04-02 09:05:00|11185.5|11179.5|11184.9|11178.9|11185.5|11179.5|11184.9|11178.9|0
1617354600000|2021-04-02 09:10:00|11185.5|11179.5|11184.9|11178.9|11185.5|11179.5|11184.9|11178.9|0
1617354900000|2021-04-02 09:15:00|11185.2|11179.2|11184.4|11178.4|11185.2|11179.2|11184.4|11178.4|0
1617355200000|2021-04-02 09:20:00|11184.2|11178.2|11184.4|11178.4|11184.4|11178.4|11183.9|11177.9|0
1617355500000|2021-04-02 09:25:00|11183.9|11177.9|11183.9|11177.9|11184.4|11178.4|11183.9|11177.9|0
1617355800000|2021-04-02 09:30:00|11183.7|11177.7|11182.9|11176.9|11183.9|11177.9|11182.4|11176.4|0
1617356100000|2021-04-02 09:35:00|11183.1|11177.1|11184.4|11178.4|11184.4|11178.4|11182.9|11176.9|0
1617356400000|2021-04-02 09:40:00|11183.9|11177.9|11184.6|11178.6|11184.6|11178.6|11183.4|11177.4|0
1617356700000|2021-04-02 09:45:00|11184.1|11178.1|11185.1|11179.1|11185.1|11179.1|11184.1|11178.1|0
1617357000000|2021-04-02 09:50:00|11184.6|11178.6|11185.1|11179.1|11185.1|11179.1|11184.6|11178.6|0
1617357300000|2021-04-02 09:55:00|11185.4|11179.4|11186.1|11180.1|11186.1|11180.1|11185.1|11179.1|0
1617357600000|2021-04-02 10:00:00|11186.4|11180.4|11186.1|11180.1|11186.7|11180.7|11186.1|11180.1|0
1617357900000|2021-04-02 10:05:00|11185.6|11179.6|11185.6|11179.6|11185.6|11179.6|11185.1|11179.1|0
1617358200000|2021-04-02 10:10:00|11185.1|11179.1|11185.1|11179.1|11185.1|11179.1|11185.1|11179.1|0
1617358500000|2021-04-02 10:15:00|11184.6|11178.6|11184.6|11178.6|11185.1|11179.1|11184.6|11178.6|0
1617358800000|2021-04-02 10:20:00|11184.3|11178.3|11184.6|11178.6|11184.6|11178.6|11184.1|11178.1|0
1617359100000|2021-04-02 10:25:00|11184.1|11178.1|11183.6|11177.6|11184.6|11178.6|11183.1|11177.1|0
1617359400000|2021-04-02 10:30:00|11184.7|11178.7|11184.2|11178.2|11185.2|11179.2|11184.2|11178.2|0
1617359700000|2021-04-02 10:35:00|11183.7|11177.7|11183.2|11177.2|11185.2|11179.2|11182.7|11176.7|0
1617360000000|2021-04-02 10:40:00|11183.7|11177.7|11184.2|11178.2|11184.2|11178.2|11183.2|11177.2|0
1617360300000|2021-04-02 10:45:00|11184.7|11178.7|11187.3|11181.3|11187.3|11181.3|11184.7|11178.7|0
1617360600000|2021-04-02 10:50:00|11187.6|11181.6|11185.8|11179.8|11187.8|11181.8|11185.8|11179.8|0
1617360900000|2021-04-02 10:55:00|11186.3|11180.3|11188.8|11182.8|11188.8|11182.8|11186.3|11180.3|0
1617361200000|2021-04-02 11:00:00|11188.3|11182.3|11188|11182|11189.5|11183.5|11187.7|11181.7|0
1617361500000|2021-04-02 11:05:00|11187.4|11181.4|11186.9|11180.9|11187.4|11181.4|11186.9|11180.9|0
1617361800000|2021-04-02 11:10:00|11187.4|11181.4|11186.9|11180.9|11188|11182|11186.9|11180.9|0
1617362100000|2021-04-02 11:15:00|11186.4|11180.4|11186.4|11180.4|11186.9|11180.9|11186.4|11180.4|0
1617362400000|2021-04-02 11:20:00|11186.9|11180.9|11188|11182|11188|11182|11186.4|11180.4|0
1617363000000|2021-04-02 11:30:00|11188.5|11182.5|11188.5|11182.5|11189|11183|11188.5|11182.5|0
1617363300000|2021-04-02 11:35:00|11189|11183|11189|11183|11189.3|11183.3|11188.5|11182.5|0
1617363600000|2021-04-02 11:40:00|11188.5|11182.5|11188.7|11182.7|11189|11183|11188.5|11182.5|0
1617363900000|2021-04-02 11:45:00|11189|11183|11189|11183|11189.5|11183.5|11188.5|11182.5|0
1617364200000|2021-04-02 11:50:00|11189.5|11183.5|11189.5|11183.5|11189.5|11183.5|11188.5|11182.5|0
1617364500000|2021-04-02 11:55:00|11189.3|11183.3|11190.4|11184.4|11190.5|11184.5|11189|11183|0
1617364800000|2021-04-02 12:00:00|11191.5|11185.5|11190.9|11184.9|11192.5|11186.5|11190.4|11184.4|0
1617365100000|2021-04-02 12:05:00|11191.1|11185.1|11190.4|11184.4|11192.9|11186.9|11190.4|11184.4|0
1617365400000|2021-04-02 12:10:00|11190.6|11184.6|11188.8|11182.8|11190.9|11184.9|11187.8|11181.8|0
1617365700000|2021-04-02 12:15:00|11188.5|11182.5|11188.5|11182.5|11190.4|11184.4|11188.3|11182.3|0
1617366000000|2021-04-02 12:20:00|11188.3|11182.3|11192.4|11186.4|11193.4|11187.4|11188.3|11182.3|0
1617366300000|2021-04-02 12:25:00|11192.9|11186.9|11191.9|11185.9|11193.9|11187.9|11189.3|11183.3|0
1617366600000|2021-04-02 12:30:00|11191.6|11185.6|11200.6|11194.6|11214|11208|11188.2|11182.2|0
1617366900000|2021-04-02 12:35:00|11201.1|11195.1|11203.6|11197.6|11212|11206|11200.1|11194.1|0
1617367200000|2021-04-02 12:40:00|11200|11194|11211.5|11205.5|11211.5|11205.5|11198.5|11192.5|0
1617367500000|2021-04-02 12:45:00|11212|11206|11213.1|11207.1|11220.8|11214.8|11212|11206|0
1617367800000|2021-04-02 12:50:00|11212.6|11206.6|11213.1|11207.1|11214.6|11208.6|11211.5|11205.5|0
1617368100000|2021-04-02 12:55:00|11213.9|11207.9|11208.9|11202.9|11214.6|11208.6|11206.4|11200.4|0
1617368400000|2021-04-02 13:00:00|11208.7|11202.7|11204.8|11198.8|11209.2|11203.2|11204.3|11198.3|0
1617368700000|2021-04-02 13:05:00|11205.3|11199.3|11200.4|11194.4|11206.4|11200.4|11197.6|11191.6|0
1617369000000|2021-04-02 13:10:00|11200.7|11194.7|11198.6|11192.6|11201.7|11195.7|11195.8|11189.8|0
1617573600000|2021-04-04 22:00:00|11197.2|11191.2|11197.4|11191.4|11199.6|11193.6|11192.7|11186.7|0
1617573900000|2021-04-04 22:05:00|11197.3|11191.3|11196.4|11190.4|11197.4|11191.4|11194.6|11188.6|0
1617574200000|2021-04-04 22:10:00|11196.9|11190.9|11194.6|11188.6|11197.4|11191.4|11191.9|11185.9|0
1617574500000|2021-04-04 22:15:00|11194.7|11188.7|11199.1|11193.1|11199.1|11193.1|11194.7|11188.7|0
1617574800000|2021-04-04 22:20:00|11199.2|11193.2|11196.9|11190.9|11199.6|11193.6|11196.9|11190.9|0
1617575100000|2021-04-04 22:25:00|11197.1|11191.1|11195.6|11189.6|11198.4|11192.4|11193.6|11187.6|0
1617575400000|2021-04-04 22:30:00|11195.1|11189.1|11190.2|11184.2|11195.6|11189.6|11189.7|11183.7|0
1617575700000|2021-04-04 22:35:00|11190.1|11184.1|11193|11187|11193|11187|11189.7|11183.7|0
1617576000000|2021-04-04 22:40:00|11192.5|11186.5|11192|11186|11195.3|11189.3|11189.8|11183.8|0
1617576300000|2021-04-04 22:45:00|11192.1|11186.1|11192.5|11186.5|11193.8|11187.8|11191.5|11185.5|0
1617576600000|2021-04-04 22:50:00|11192|11186|11190.6|11184.6|11192|11186|11189.8|11183.8|0
1617576900000|2021-04-04 22:55:00|11190.5|11184.5|11193.8|11187.8|11197.5|11191.5|11190.3|11184.3|0
1617577200000|2021-04-04 23:00:00|11194|11188|11194.8|11188.8|11197|11191|11193.8|11187.8|0
1617577500000|2021-04-04 23:05:00|11194.7|11188.7|11194.3|11188.3|11195.8|11189.8|11193.8|11187.8|0
1617577800000|2021-04-04 23:10:00|11194.2|11188.2|11196.5|11190.5|11197|11191|11193|11187|0
1617578100000|2021-04-04 23:15:00|11196.6|11190.6|11200.2|11194.2|11200.2|11194.2|11194.8|11188.8|0
1617578400000|2021-04-04 23:20:00|11200|11194|11201.2|11195.2|11202.4|11196.4|11199.2|11193.2|0
1617578700000|2021-04-04 23:25:00|11201.1|11195.1|11202.4|11196.4|11204.4|11198.4|11200.7|11194.7|0
1617579000000|2021-04-04 23:30:00|11202.5|11196.5|11203.4|11197.4|11206.2|11200.2|11202.5|11196.5|0
1617579300000|2021-04-04 23:35:00|11203.5|11197.5|11207.9|11201.9|11207.9|11201.9|11202.9|11196.9|0
1617579600000|2021-04-04 23:40:00|11207.8|11201.8|11208.4|11202.4|11208.4|11202.4|11206.7|11200.7|0
1617579900000|2021-04-04 23:45:00|11208.3|11202.3|11205.4|11199.4|11208.4|11202.4|11204.2|11198.2|0
1617580200000|2021-04-04 23:50:00|11205.5|11199.5|11208.6|11202.6|11209.6|11203.6|11205.4|11199.4|0
1617580500000|2021-04-04 23:55:00|11208.5|11202.5|11207.6|11201.6|11209.6|11203.6|11206.9|11200.9|0
1617580800000|2021-04-05 00:00:00|11207.7|11201.7|11206.4|11200.4|11208.1|11202.1|11203.2|11197.2|0
1617581100000|2021-04-05 00:05:00|11206.3|11200.3|11204.2|11198.2|11208.1|11202.1|11204.2|11198.2|0
1617581400000|2021-04-05 00:10:00|11204.3|11198.3|11200.9|11194.9|11204.9|11198.9|11200.4|11194.4|0
1617581700000|2021-04-05 00:15:00|11200.7|11194.7|11200.9|11194.9|11202.2|11196.2|11199.9|11193.9|0
1617582000000|2021-04-05 00:20:00|11200.4|11194.4|11200.9|11194.9|11201.4|11195.4|11199.9|11193.9|0
1617582300000|2021-04-05 00:25:00|11200.4|11194.4|11202.7|11196.7|11202.7|11196.7|11199.4|11193.4|0
1617582600000|2021-04-05 00:30:00|11203.2|11197.2|11206.9|11200.9|11206.9|11200.9|11202.2|11196.2|0
1617582900000|2021-04-05 00:35:00|11207|11201|11205.9|11199.9|11208.1|11202.1|11205.6|11199.6|0
1617583200000|2021-04-05 00:40:00|11205.8|11199.8|11206.4|11200.4|11206.9|11200.9|11203.7|11197.7|0
1617583500000|2021-04-05 00:45:00|11206.3|11200.3|11205.4|11199.4|11206.4|11200.4|11204.9|11198.9|0
1617583800000|2021-04-05 00:50:00|11205.5|11199.5|11205.9|11199.9|11206.9|11200.9|11204.2|11198.2|0
1617584100000|2021-04-05 00:55:00|11205.8|11199.8|11204.9|11198.9|11205.9|11199.9|11204.2|11198.2|0
1617584400000|2021-04-05 01:00:00|11205|11199|11203.7|11197.7|11205.4|11199.4|11203.2|11197.2|0
1617584700000|2021-04-05 01:05:00|11203.6|11197.6|11203.7|11197.7|11204.2|11198.2|11203.2|11197.2|0
1617585000000|2021-04-05 01:10:00|11203.8|11197.8|11203.2|11197.2|11204.2|11198.2|11203.2|11197.2|0
1617585300000|2021-04-05 01:15:00|11203.1|11197.1|11202.2|11196.2|11203.7|11197.7|11202.2|11196.2|0
1617585600000|2021-04-05 01:20:00|11202.1|11196.1|11203.2|11197.2|11203.2|11197.2|11201.4|11195.4|0
1617585900000|2021-04-05 01:25:00|11203.3|11197.3|11200.9|11194.9|11203.7|11197.7|11200.9|11194.9|0
1617586200000|2021-04-05 01:30:00|11200.6|11194.6|11200.2|11194.2|11201.2|11195.2|11200.2|11194.2|0
1617586500000|2021-04-05 01:35:00|11200.3|11194.3|11200.7|11194.7|11201.2|11195.2|11200.2|11194.2|0
1617586800000|2021-04-05 01:40:00|11200.6|11194.6|11199.7|11193.7|11200.7|11194.7|11199.7|11193.7|0
1617587100000|2021-04-05 01:45:00|11199.4|11193.4|11202.7|11196.7|11202.7|11196.7|11199.4|11193.4|0
1617587400000|2021-04-05 01:50:00|11202.6|11196.6|11201.4|11195.4|11202.7|11196.7|11200.9|11194.9|0
1617587700000|2021-04-05 01:55:00|11201.5|11195.5|11202.2|11196.2|11202.7|11196.7|11201.4|11195.4|0
1617588000000|2021-04-05 02:00:00|11202.1|11196.1|11203.7|11197.7|11203.7|11197.7|11201.4|11195.4|0
1617588300000|2021-04-05 02:05:00|11203.6|11197.6|11202.7|11196.7|11203.6|11197.6|11202.2|11196.2|0
1617588600000|2021-04-05 02:10:00|11202.6|11196.6|11199.9|11193.9|11202.6|11196.6|11199.9|11193.9|0
1617588900000|2021-04-05 02:15:00|11199.4|11193.4|11197.7|11191.7|11200.4|11194.4|11197.2|11191.2|0
1617589200000|2021-04-05 02:20:00|11197.6|11191.6|11200.4|11194.4|11200.4|11194.4|11196.7|11190.7|0
1617589500000|2021-04-05 02:25:00|11199.9|11193.9|11198.5|11192.5|11200.9|11194.9|11198.2|11192.2|0
1617589800000|2021-04-05 02:30:00|11198.4|11192.4|11197.2|11191.2|11198.7|11192.7|11196.7|11190.7|0
1617590100000|2021-04-05 02:35:00|11197.3|11191.3|11198.2|11192.2|11198.2|11192.2|11196.7|11190.7|0
1617590400000|2021-04-05 02:40:00|11198.1|11192.1|11196.7|11190.7|11198.2|11192.2|11196.2|11190.2|0
1617590700000|2021-04-05 02:45:00|11196.8|11190.8|11196.7|11190.7|11197.7|11191.7|11196.7|11190.7|0
1617591000000|2021-04-05 02:50:00|11196.6|11190.6|11194.5|11188.5|11196.7|11190.7|11194.5|11188.5|0
1617591300000|2021-04-05 02:55:00|11194.6|11188.6|11194|11188|11195.5|11189.5|11194|11188|0
1617591600000|2021-04-05 03:00:00|11194.1|11188.1|11195.5|11189.5|11196.2|11190.2|11194.1|11188.1|0
1617591900000|2021-04-05 03:05:00|11195.4|11189.4|11196.2|11190.2|11196.2|11190.2|11195|11189|0
1617592200000|2021-04-05 03:10:00|11196.1|11190.1|11195|11189|11196.1|11190.1|11195|11189|0
1617592500000|2021-04-05 03:15:00|11195.1|11189.1|11195.5|11189.5|11195.5|11189.5|11195|11189|0
1617592800000|2021-04-05 03:20:00|11195.6|11189.6|11196.7|11190.7|11197.2|11191.2|11195.5|11189.5|0
1617593100000|2021-04-05 03:25:00|11196.6|11190.6|11197.2|11191.2|11197.2|11191.2|11195.5|11189.5|0
1617593400000|2021-04-05 03:30:00|11197.1|11191.1|11195.5|11189.5|11197.2|11191.2|11195.5|11189.5|0
1617593700000|2021-04-05 03:35:00|11195.6|11189.6|11195|11189|11196.2|11190.2|11195|11189|0
1617594000000|2021-04-05 03:40:00|11195.1|11189.1|11195.5|11189.5|11196.2|11190.2|11195.1|11189.1|0
1617594300000|2021-04-05 03:45:00|11195.4|11189.4|11196.7|11190.7|11196.7|11190.7|11195|11189|0
1617594600000|2021-04-05 03:50:00|11196.6|11190.6|11196.7|11190.7|11197.2|11191.2|11196.2|11190.2|0
1617594900000|2021-04-05 03:55:00|11196.8|11190.8|11197.2|11191.2|11197.7|11191.7|11196.7|11190.7|0
1617595200000|2021-04-05 04:00:00|11197.3|11191.3|11197.7|11191.7|11199.2|11193.2|11197.2|11191.2|0
1617595500000|2021-04-05 04:05:00|11197.5|11191.5|11198.2|11192.2|11198.7|11192.7|11196.7|11190.7|0
1617595800000|2021-04-05 04:10:00|11198.3|11192.3|11198.2|11192.2|11198.7|11192.7|11197.7|11191.7|0
1617596100000|2021-04-05 04:15:00|11198.1|11192.1|11196.7|11190.7|11198.2|11192.2|11196.7|11190.7|0
1617596400000|2021-04-05 04:20:00|11196.8|11190.8|11196.7|11190.7|11198.2|11192.2|11196.7|11190.7|0
1617596700000|2021-04-05 04:25:00|11196.6|11190.6|11196.7|11190.7|11197.2|11191.2|11196.2|11190.2|0
1617597000000|2021-04-05 04:30:00|11196.6|11190.6|11195.5|11189.5|11196.7|11190.7|11195.5|11189.5|0
1617597300000|2021-04-05 04:35:00|11195.6|11189.6|11196.2|11190.2|11196.2|11190.2|11195.6|11189.6|0
1617597600000|2021-04-05 04:40:00|11196.1|11190.1|11195.5|11189.5|11196.7|11190.7|11195.5|11189.5|0
1617597900000|2021-04-05 04:45:00|11195.6|11189.6|11196.2|11190.2|11196.7|11190.7|11195.6|11189.6|0
1617598200000|2021-04-05 04:50:00|11196.1|11190.1|11195|11189|11196.7|11190.7|11195|11189|0
1617598500000|2021-04-05 04:55:00|11195.1|11189.1|11195|11189|11196.2|11190.2|11195|11189|0
1617598800000|2021-04-05 05:00:00|11195.1|11189.1|11195.5|11189.5|11196.2|11190.2|11195.1|11189.1|0
1617599100000|2021-04-05 05:05:00|11195.4|11189.4|11195|11189|11195.5|11189.5|11194.5|11188.5|0
1617599400000|2021-04-05 05:10:00|11195.1|11189.1|11195|11189|11195.5|11189.5|11194.5|11188.5|0
1617599700000|2021-04-05 05:15:00|11194.9|11188.9|11194|11188|11195|11189|11194|11188|0
1617600000000|2021-04-05 05:20:00|11193.9|11187.9|11194.5|11188.5|11194.5|11188.5|11193.5|11187.5|0
1617600300000|2021-04-05 05:25:00|11194.4|11188.4|11195|11189|11195.5|11189.5|11194|11188|0
1617600600000|2021-04-05 05:30:00|11194.9|11188.9|11195.5|11189.5|11195.5|11189.5|11194.5|11188.5|0
1617600900000|2021-04-05 05:35:00|11195.4|11189.4|11196.2|11190.2|11196.7|11190.7|11195|11189|0
1617601200000|2021-04-05 05:40:00|11196.3|11190.3|11196.2|11190.2|11196.7|11190.7|11195.5|11189.5|0
1617601500000|2021-04-05 05:45:00|11196.3|11190.3|11195.5|11189.5|11196.7|11190.7|11195|11189|0
1617601800000|2021-04-05 05:50:00|11195.4|11189.4|11194.5|11188.5|11195.5|11189.5|11194.5|11188.5|0
1617602100000|2021-04-05 05:55:00|11194.4|11188.4|11190.8|11184.8|11194.5|11188.5|11190|11184|0
1617602400000|2021-04-05 06:00:00|11190.3|11184.3|11185.7|11179.7|11190.3|11184.3|11183.6|11177.6|0
1617602700000|2021-04-05 06:05:00|11185.2|11179.2|11185.2|11179.2|11185.7|11179.7|11184.2|11178.2|0
1617603000000|2021-04-05 06:10:00|11184.7|11178.7|11186.2|11180.2|11186.2|11180.2|11183.6|11177.6|0
1617603300000|2021-04-05 06:15:00|11186.7|11180.7|11187.2|11181.2|11188|11182|11186.2|11180.2|0
1617603600000|2021-04-05 06:20:00|11187.8|11181.8|11187.2|11181.2|11188.3|11182.3|11186.2|11180.2|0
1617603900000|2021-04-05 06:25:00|11187.5|11181.5|11189.6|11183.6|11189.8|11183.8|11187.2|11181.2|0
1617604200000|2021-04-05 06:30:00|11189.3|11183.3|11189.8|11183.8|11190.3|11184.3|11189.3|11183.3|0
1617604500000|2021-04-05 06:35:00|11189.6|11183.6|11189.3|11183.3|11189.8|11183.8|11188.8|11182.8|0
1617604800000|2021-04-05 06:40:00|11189.8|11183.8|11190.3|11184.3|11190.9|11184.9|11188.8|11182.8|0
1617605100000|2021-04-05 06:45:00|11190.1|11184.1|11190.3|11184.3|11190.9|11184.9|11189.8|11183.8|0
1617605400000|2021-04-05 06:50:00|11190.1|11184.1|11190.9|11184.9|11191.4|11185.4|11190.1|11184.1|0
1617605700000|2021-04-05 06:55:00|11189.8|11183.8|11190.9|11184.9|11191.4|11185.4|11189.8|11183.8|0
1617606000000|2021-04-05 07:00:00|11190.6|11184.6|11188.8|11182.8|11191.4|11185.4|11188.8|11182.8|0
1617606300000|2021-04-05 07:05:00|11188.3|11182.3|11191.9|11185.9|11192.4|11186.4|11188.3|11182.3|0
1617606600000|2021-04-05 07:10:00|11192.4|11186.4|11191.4|11185.4|11192.9|11186.9|11191.4|11185.4|0
1617606900000|2021-04-05 07:15:00|11191.9|11185.9|11189.8|11183.8|11191.9|11185.9|11189.8|11183.8|0
1617607200000|2021-04-05 07:20:00|11189.6|11183.6|11190.3|11184.3|11190.9|11184.9|11189.3|11183.3|0
1617607500000|2021-04-05 07:25:00|11190.6|11184.6|11191.4|11185.4|11191.4|11185.4|11189.8|11183.8|0
1617607800000|2021-04-05 07:30:00|11191.6|11185.6|11191.4|11185.4|11191.9|11185.9|11190.9|11184.9|0
1617608100000|2021-04-05 07:35:00|11192.4|11186.4|11191.9|11185.9|11192.4|11186.4|11190.3|11184.3|0
1617608400000|2021-04-05 07:40:00|11191.4|11185.4|11189.8|11183.8|11191.4|11185.4|11189.3|11183.3|0
1617608700000|2021-04-05 07:45:00|11189.6|11183.6|11189.8|11183.8|11189.8|11183.8|11189.3|11183.3|0
1617609000000|2021-04-05 07:50:00|11189.3|11183.3|11191.9|11185.9|11192.4|11186.4|11189.3|11183.3|0
1617609300000|2021-04-05 07:55:00|11192.1|11186.1|11193.4|11187.4|11193.9|11187.9|11191.9|11185.9|0
1617609600000|2021-04-05 08:00:00|11193.9|11187.9|11193.4|11187.4|11194.5|11188.5|11192.4|11186.4|0
1617609900000|2021-04-05 08:05:00|11193.2|11187.2|11192.4|11186.4|11193.4|11187.4|11191.9|11185.9|0
1617610200000|2021-04-05 08:10:00|11192.1|11186.1|11196|11190|11196.5|11190.5|11191.9|11185.9|0
1617610500000|2021-04-05 08:15:00|11195.5|11189.5|11197.6|11191.6|11197.6|11191.6|11195.5|11189.5|0
1617610800000|2021-04-05 08:20:00|11198.1|11192.1|11198.7|11192.7|11198.7|11192.7|11197.6|11191.6|0
1617611100000|2021-04-05 08:25:00|11198.4|11192.4|11197.2|11191.2|11198.7|11192.7|11196.6|11190.6|0
1617611400000|2021-04-05 08:30:00|11197.4|11191.4|11200.8|11194.8|11200.8|11194.8|11197.2|11191.2|0
1617611700000|2021-04-05 08:35:00|11200.2|11194.2|11199.2|11193.2|11201.8|11195.8|11199.2|11193.2|0
1617612000000|2021-04-05 08:40:00|11199|11193|11200.2|11194.2|11200.2|11194.2|11199|11193|0
1617612300000|2021-04-05 08:45:00|11199.7|11193.7|11199.7|11193.7|11199.7|11193.7|11199.2|11193.2|0
1617612600000|2021-04-05 08:50:00|11199.2|11193.2|11199.2|11193.2|11199.7|11193.7|11199.2|11193.2|0
1617612900000|2021-04-05 08:55:00|11198.7|11192.7|11198.7|11192.7|11199.2|11193.2|11198.2|11192.2|0
1617613200000|2021-04-05 09:00:00|11198.4|11192.4|11199.2|11193.2|11199.2|11193.2|11196.4|11190.4|0
1617613500000|2021-04-05 09:05:00|11199.7|11193.7|11200.8|11194.8|11200.8|11194.8|11199.7|11193.7|0
1617613800000|2021-04-05 09:10:00|11200.2|11194.2|11200.8|11194.8|11200.8|11194.8|11199.2|11193.2|0
1617614100000|2021-04-05 09:15:00|11200.5|11194.5|11199.7|11193.7|11200.5|11194.5|11199.2|11193.2|0
1617614400000|2021-04-05 09:20:00|11200.2|11194.2|11200.2|11194.2|11201.3|11195.3|11200.2|11194.2|0
1617614700000|2021-04-05 09:25:00|11200.8|11194.8|11203.3|11197.3|11203.3|11197.3|11200.5|11194.5|0
1617615000000|2021-04-05 09:30:00|11203.9|11197.9|11204.4|11198.4|11205.1|11199.1|11203.9|11197.9|0
1617615300000|2021-04-05 09:35:00|11204.9|11198.9|11204.9|11198.9|11205.4|11199.4|11204.4|11198.4|0
1617615600000|2021-04-05 09:40:00|11205.4|11199.4|11205.4|11199.4|11206.4|11200.4|11205.1|11199.1|0
1617615900000|2021-04-05 09:45:00|11205.7|11199.7|11204.9|11198.9|11205.9|11199.9|11204.9|11198.9|0
1617616200000|2021-04-05 09:50:00|11204.4|11198.4|11204.9|11198.9|11204.9|11198.9|11203.9|11197.9|0
1617616500000|2021-04-05 09:55:00|11204.6|11198.6|11204.4|11198.4|11204.9|11198.9|11203.9|11197.9|0
1617616800000|2021-04-05 10:00:00|11204.1|11198.1|11201.8|11195.8|11204.1|11198.1|11201.8|11195.8|0
1617617100000|2021-04-05 10:05:00|11202.3|11196.3|11201.8|11195.8|11202.6|11196.6|11201.8|11195.8|0
1617617400000|2021-04-05 10:10:00|11201.3|11195.3|11202.3|11196.3|11202.3|11196.3|11201.3|11195.3|0
1617617700000|2021-04-05 10:15:00|11202.8|11196.8|11205.4|11199.4|11205.9|11199.9|11202.8|11196.8|0
1617618000000|2021-04-05 10:20:00|11204.9|11198.9|11205.9|11199.9|11206.4|11200.4|11204.4|11198.4|0
1617618300000|2021-04-05 10:25:00|11206.4|11200.4|11206.9|11200.9|11208|11202|11206.4|11200.4|0
1617618600000|2021-04-05 10:30:00|11206.7|11200.7|11208|11202|11208.5|11202.5|11206.4|11200.4|0
1617618900000|2021-04-05 10:35:00|11207.7|11201.7|11206.9|11200.9|11208|11202|11206.4|11200.4|0
1617619200000|2021-04-05 10:40:00|11207.5|11201.5|11206.9|11200.9|11208|11202|11206.4|11200.4|0
1617619500000|2021-04-05 10:45:00|11206.4|11200.4|11204.9|11198.9|11206.9|11200.9|11204.9|11198.9|0
1617619800000|2021-04-05 10:50:00|11204.4|11198.4|11205.4|11199.4|11205.4|11199.4|11203.9|11197.9|0
1617620100000|2021-04-05 10:55:00|11205.1|11199.1|11205.9|11199.9|11205.9|11199.9|11204.9|11198.9|0
1617620400000|2021-04-05 11:00:00|11205.7|11199.7|11205.9|11199.9|11205.9|11199.9|11203.9|11197.9|0
1617620700000|2021-04-05 11:05:00|11206.4|11200.4|11207.5|11201.5|11208|11202|11206.4|11200.4|0
1617621000000|2021-04-05 11:10:00|11206.9|11200.9|11209.5|11203.5|11209.5|11203.5|11206.4|11200.4|0
1617621300000|2021-04-05 11:15:00|11209.3|11203.3|11208.5|11202.5|11209.5|11203.5|11207.5|11201.5|0
1617621600000|2021-04-05 11:20:00|11208.7|11202.7|11209|11203|11210|11204|11208.5|11202.5|0
1617621900000|2021-04-05 11:25:00|11209.5|11203.5|11209|11203|11209.5|11203.5|11208.5|11202.5|0
1617622200000|2021-04-05 11:30:00|11208.5|11202.5|11208|11202|11208.5|11202.5|11206.9|11200.9|0
1617622500000|2021-04-05 11:35:00|11208.2|11202.2|11207.5|11201.5|11208.5|11202.5|11207.5|11201.5|0
1617622800000|2021-04-05 11:40:00|11208|11202|11205.4|11199.4|11208.5|11202.5|11204.9|11198.9|0
1617623100000|2021-04-05 11:45:00|11205.1|11199.1|11205.4|11199.4|11205.9|11199.9|11204.4|11198.4|0
1617623400000|2021-04-05 11:50:00|11205.9|11199.9|11205.4|11199.4|11206.4|11200.4|11203.9|11197.9|0
1617623700000|2021-04-05 11:55:00|11205.9|11199.9|11206.4|11200.4|11206.4|11200.4|11205.4|11199.4|0
1617624000000|2021-04-05 12:00:00|11206.9|11200.9|11207.5|11201.5|11207.5|11201.5|11205.4|11199.4|0
1617624300000|2021-04-05 12:05:00|11207.7|11201.7|11205.9|11199.9|11208|11202|11204.9|11198.9|0
1617624600000|2021-04-05 12:10:00|11206.2|11200.2|11204.4|11198.4|11206.2|11200.2|11204.4|11198.4|0
1617624900000|2021-04-05 12:15:00|11204.9|11198.9|11205.5|11199.5|11206|11200|11204.4|11198.4|0
1617625200000|2021-04-05 12:20:00|11205|11199|11207.1|11201.1|11207.1|11201.1|11204.5|11198.5|0
1617625500000|2021-04-05 12:25:00|11206.5|11200.5|11208.2|11202.2|11209.6|11203.6|11206.5|11200.5|0
1617625800000|2021-04-05 12:30:00|11207.7|11201.7|11209.2|11203.2|11209.2|11203.2|11207.7|11201.7|0
1617626100000|2021-04-05 12:35:00|11208.7|11202.7|11215.4|11209.4|11215.9|11209.9|11208.7|11202.7|0
1617626400000|2021-04-05 12:40:00|11215.9|11209.9|11216.4|11210.4|11216.4|11210.4|11214.9|11208.9|0
1617626700000|2021-04-05 12:45:00|11216.2|11210.2|11213.6|11207.6|11217|11211|11212.6|11206.6|0
1617627000000|2021-04-05 12:50:00|11213.9|11207.9|11213.1|11207.1|11214.1|11208.1|11212.6|11206.6|0
1617627300000|2021-04-05 12:55:00|11212.6|11206.6|11212.6|11206.6|11214.1|11208.1|11212.6|11206.6|0
1617627600000|2021-04-05 13:00:00|11213.1|11207.1|11211|11205|11213.6|11207.6|11211|11205|0
1617627900000|2021-04-05 13:05:00|11210.8|11204.8|11212.6|11206.6|11212.6|11206.6|11210.5|11204.5|0
1617628200000|2021-04-05 13:10:00|11213.1|11207.1|11213.1|11207.1|11213.1|11207.1|11212.6|11206.6|0
1617628500000|2021-04-05 13:15:00|11212.6|11206.6|11214.1|11208.1|11214.1|11208.1|11211.5|11205.5|0
1617628800000|2021-04-05 13:20:00|11213.6|11207.6|11213.7|11207.7|11214.1|11208.1|11213.1|11207.1|0
1617629100000|2021-04-05 13:25:00|11213.2|11207.2|11215.3|11209.3|11216.8|11210.8|11213.2|11207.2|0
1617629400000|2021-04-05 13:30:00|11215.8|11209.8|11226.8|11220.8|11230.7|11224.7|11213.2|11207.2|0
1617629700000|2021-04-05 13:35:00|11227.3|11221.3|11220.8|11214.8|11229.4|11223.4|11219.8|11213.8|0
1617630000000|2021-04-05 13:40:00|11221.3|11215.3|11221.4|11215.4|11223.4|11217.4|11219.3|11213.3|0
1617630300000|2021-04-05 13:45:00|11221.9|11215.9|11222.8|11216.8|11226.8|11220.8|11221.7|11215.7|0
1617630600000|2021-04-05 13:50:00|11222.3|11216.3|11223.8|11217.8|11225.9|11219.9|11221.3|11215.3|0
1617630900000|2021-04-05 13:55:00|11224.3|11218.3|11226.4|11220.4|11227.4|11221.4|11223.8|11217.8|0
1617631200000|2021-04-05 14:00:00|11227.4|11221.4|11226.9|11220.9|11229.5|11223.5|11219.7|11213.7|0
1617631500000|2021-04-05 14:05:00|11226.4|11220.4|11230|11224|11231|11225|11224.3|11218.3|0
1617631800000|2021-04-05 14:10:00|11229.5|11223.5|11227.3|11221.3|11232.1|11226.1|11226.2|11220.2|0
1617632100000|2021-04-05 14:15:00|11226.3|11220.3|11236.6|11230.6|11236.7|11230.7|11226.3|11220.3|0
1617632400000|2021-04-05 14:20:00|11236|11230|11238.6|11232.6|11240.7|11234.7|11236|11230|0
1617632700000|2021-04-05 14:25:00|11239.1|11233.1|11236.7|11230.7|11239.7|11233.7|11235.7|11229.7|0
1617633000000|2021-04-05 14:30:00|11237.2|11231.2|11242.9|11236.9|11242.9|11236.9|11236.7|11230.7|0
1617633300000|2021-04-05 14:35:00|11243.4|11237.4|11244.4|11238.4|11244.4|11238.4|11242.3|11236.3|0
1617633600000|2021-04-05 14:40:00|11244.9|11238.9|11249.6|11243.6|11250.1|11244.1|11244.9|11238.9|0
1617633900000|2021-04-05 14:45:00|11250.1|11244.1|11253.6|11247.6|11254.1|11248.1|11249.6|11243.6|0
1617634200000|2021-04-05 14:50:00|11254.1|11248.1|11247.4|11241.4|11254.1|11248.1|11247.4|11241.4|0
1617634500000|2021-04-05 14:55:00|11247.9|11241.9|11246.9|11240.9|11251|11245|11245.9|11239.9|0
1617634800000|2021-04-05 15:00:00|11247.4|11241.4|11244.5|11238.5|11247.9|11241.9|11242.5|11236.5|0
1617635100000|2021-04-05 15:05:00|11245.1|11239.1|11243.6|11237.6|11246|11240|11242.1|11236.1|0
1617635400000|2021-04-05 15:10:00|11244.1|11238.1|11242.9|11236.9|11246.7|11240.7|11242.1|11236.1|0
1617635700000|2021-04-05 15:15:00|11242.6|11236.6|11240.3|11234.3|11244.2|11238.2|11240.3|11234.3|0
1617636000000|2021-04-05 15:20:00|11240.8|11234.8|11236.9|11230.9|11240.8|11234.8|11235.8|11229.8|0
1617636300000|2021-04-05 15:25:00|11237.4|11231.4|11235.6|11229.6|11237.4|11231.4|11235.1|11229.1|0
1617636600000|2021-04-05 15:30:00|11235.9|11229.9|11242.3|11236.3|11242.8|11236.8|11235.6|11229.6|0
1617636900000|2021-04-05 15:35:00|11242.8|11236.8|11246.3|11240.3|11250.5|11244.5|11241.8|11235.8|0
1617637200000|2021-04-05 15:40:00|11246.9|11240.9|11242.6|11236.6|11247.9|11241.9|11241.6|11235.6|0
1617637500000|2021-04-05 15:45:00|11242.1|11236.1|11241.1|11235.1|11243.1|11237.1|11240.1|11234.1|0
1617637800000|2021-04-05 15:50:00|11241.6|11235.6|11239.5|11233.5|11241.6|11235.6|11238.5|11232.5|0
1617638100000|2021-04-05 15:55:00|11240.1|11234.1|11239|11233|11242.6|11236.6|11238|11232|0
1617638400000|2021-04-05 16:00:00|11238.5|11232.5|11241.1|11235.1|11242.6|11236.6|11238.5|11232.5|0
1617638700000|2021-04-05 16:05:00|11240.6|11234.6|11241.6|11235.6|11242.6|11236.6|11239.5|11233.5|0
1617639000000|2021-04-05 16:10:00|11242.1|11236.1|11241.1|11235.1|11242.6|11236.6|11240.6|11234.6|0
1617639300000|2021-04-05 16:15:00|11241.6|11235.6|11241.7|11235.7|11241.7|11235.7|11240.2|11234.2|0
1617639600000|2021-04-05 16:20:00|11241.5|11235.5|11243.8|11237.8|11243.8|11237.8|11241.2|11235.2|0
1617639900000|2021-04-05 16:25:00|11244.3|11238.3|11246.9|11240.9|11248.4|11242.4|11244.3|11238.3|0
1617640200000|2021-04-05 16:30:00|11247.4|11241.4|11251.5|11245.5|11252.5|11246.5|11246.4|11240.4|0
1617640500000|2021-04-05 16:35:00|11251|11245|11252|11246|11254.1|11248.1|11251|11245|0
1617640800000|2021-04-05 16:40:00|11251.5|11245.5|11249.4|11243.4|11252.5|11246.5|11248.4|11242.4|0
1617641100000|2021-04-05 16:45:00|11250|11244|11247.9|11241.9|11250.5|11244.5|11247.9|11241.9|0
1617641400000|2021-04-05 16:50:00|11247.4|11241.4|11240.2|11234.2|11247.9|11241.9|11240.2|11234.2|0
1617641700000|2021-04-05 16:55:00|11240.7|11234.7|11241.7|11235.7|11242.2|11236.2|11238.1|11232.1|0
1617642000000|2021-04-05 17:00:00|11241.2|11235.2|11245|11239|11245.6|11239.6|11240.7|11234.7|0
1617642300000|2021-04-05 17:05:00|11245.6|11239.6|11245|11239|11247.1|11241.1|11243.5|11237.5|0
1617642600000|2021-04-05 17:10:00|11245.6|11239.6|11242|11236|11245.6|11239.6|11241.4|11235.4|0
1617642900000|2021-04-05 17:15:00|11240.9|11234.9|11242|11236|11242.5|11236.5|11238.9|11232.9|0
1617643200000|2021-04-05 17:20:00|11241.4|11235.4|11240.4|11234.4|11243|11237|11240.4|11234.4|0
1617643500000|2021-04-05 17:25:00|11239.9|11233.9|11239.9|11233.9|11241.4|11235.4|11238.4|11232.4|0
1617643800000|2021-04-05 17:30:00|11240.4|11234.4|11243|11237|11244|11238|11239.9|11233.9|0
1617644100000|2021-04-05 17:35:00|11243.5|11237.5|11238.9|11232.9|11243.5|11237.5|11237.3|11231.3|0
1617644400000|2021-04-05 17:40:00|11238.4|11232.4|11236.8|11230.8|11238.9|11232.9|11236.8|11230.8|0
1617644700000|2021-04-05 17:45:00|11236.1|11230.1|11239.2|11233.2|11239.7|11233.7|11236.1|11230.1|0
1617645000000|2021-04-05 17:50:00|11238.7|11232.7|11241.2|11235.2|11241.7|11235.7|11238.4|11232.4|0
1617645300000|2021-04-05 17:55:00|11241.7|11235.7|11245.8|11239.8|11245.8|11239.8|11240.2|11234.2|0
1617645600000|2021-04-05 18:00:00|11245.3|11239.3|11241.2|11235.2|11245.8|11239.8|11241.2|11235.2|0
1617645900000|2021-04-05 18:05:00|11241.7|11235.7|11243.8|11237.8|11245.3|11239.3|11241.7|11235.7|0
1617646200000|2021-04-05 18:10:00|11244.3|11238.3|11243.8|11237.8|11244.8|11238.8|11242.8|11236.8|0
1617646500000|2021-04-05 18:15:00|11244.3|11238.3|11243.3|11237.3|11244.3|11238.3|11242.8|11236.8|0
1617646800000|2021-04-05 18:20:00|11243.8|11237.8|11241.7|11235.7|11243.8|11237.8|11240.7|11234.7|0
1617647100000|2021-04-05 18:25:00|11242.2|11236.2|11241.7|11235.7|11242.8|11236.8|11240.7|11234.7|0
1617647400000|2021-04-05 18:30:00|11242.2|11236.2|11244.3|11238.3|11245.3|11239.3|11242.2|11236.2|0
1617647700000|2021-04-05 18:35:00|11243.8|11237.8|11247.4|11241.4|11247.4|11241.4|11242.8|11236.8|0
1617648000000|2021-04-05 18:40:00|11247.9|11241.9|11245.3|11239.3|11250.5|11244.5|11243.3|11237.3|0
1617648300000|2021-04-05 18:45:00|11244.8|11238.8|11241.6|11235.6|11245.3|11239.3|11240.5|11234.5|0
1617648600000|2021-04-05 18:50:00|11242.1|11236.1|11237.4|11231.4|11243.1|11237.1|11236.4|11230.4|0
1617648900000|2021-04-05 18:55:00|11238|11232|11235.4|11229.4|11240.5|11234.5|11235.4|11229.4|0
1617649200000|2021-04-05 19:00:00|11235.9|11229.9|11229.2|11223.2|11236.9|11230.9|11228.7|11222.7|0
1617649500000|2021-04-05 19:05:00|11228.7|11222.7|11235|11229|11236|11230|11228.7|11222.7|0
1617649800000|2021-04-05 19:10:00|11235.5|11229.5|11236|11230|11236.5|11230.5|11235|11229|0
1617650100000|2021-04-05 19:15:00|11235.5|11229.5|11244.8|11238.8|11244.8|11238.8|11234.5|11228.5|0
1617650400000|2021-04-05 19:20:00|11244.3|11238.3|11239.2|11233.2|11244.3|11238.3|11239.2|11233.2|0
1617650700000|2021-04-05 19:25:00|11239.8|11233.8|11235.1|11229.1|11239.8|11233.8|11231|11225|0
1617651000000|2021-04-05 19:30:00|11235.6|11229.6|11232|11226|11235.6|11229.6|11231.5|11225.5|0
1617651300000|2021-04-05 19:35:00|11232.6|11226.6|11240.3|11234.3|11241.8|11235.8|11232.6|11226.6|0
1617651600000|2021-04-05 19:40:00|11240.8|11234.8|11241.3|11235.3|11242.3|11236.3|11233.1|11227.1|0
1617651900000|2021-04-05 19:45:00|11240.8|11234.8|11243.9|11237.9|11249.5|11243.5|11238.7|11232.7|0
1617652200000|2021-04-05 19:50:00|11243.4|11237.4|11249.5|11243.5|11251.1|11245.1|11237.2|11231.2|0
1617652500000|2021-04-05 19:55:00|11249|11243|11240.8|11234.8|11251.6|11245.6|11239.2|11233.2|0
1617652800000|2021-04-05 20:00:00|11240.6|11234.6|11241.8|11235.8|11243|11237|11237.1|11231.1|0
1617653100000|2021-04-05 20:05:00|11241.7|11235.7|11244|11238|11244|11238|11239.1|11233.1|0
1617653400000|2021-04-05 20:10:00|11244.1|11238.1|11243.7|11237.7|11246.3|11240.3|11243.3|11237.3|0
1617653700000|2021-04-05 20:15:00|11243.5|11237.5|11244.5|11238.5|11245.2|11239.2|11243.5|11237.5|0
1617654000000|2021-04-05 20:20:00|11244.7|11238.7|11242.9|11236.9|11244.7|11238.7|11242.2|11236.2|0
1617654300000|2021-04-05 20:25:00|11242.6|11236.6|11242|11236|11242.6|11236.6|11241.8|11235.8|0
1617654600000|2021-04-05 20:30:00|11242.2|11236.2|11244.9|11238.9|11245.4|11239.4|11242.2|11236.2|0
1617654900000|2021-04-05 20:35:00|11245|11239|11246.1|11240.1|11247.1|11241.1|11245|11239|0
1617655200000|2021-04-05 20:40:00|11246.2|11240.2|11246.6|11240.6|11247.1|11241.1|11245.4|11239.4|0
1617655500000|2021-04-05 20:45:00|11246.7|11240.7|11247.1|11241.1|11247.1|11241.1|11245.4|11239.4|0
1617655800000|2021-04-05 20:50:00|11246.6|11240.6|11246.6|11240.6|11247.7|11241.7|11245.4|11239.4|0
1617656100000|2021-04-05 20:55:00|11246.1|11240.1|11246.6|11240.6|11247.1|11241.1|11245.4|11239.4|0
1617656400000|2021-04-05 21:00:00|11246.8|11240.8|11245.5|11239.5|11246.8|11240.8|11244.9|11238.9|0
1617656700000|2021-04-05 21:05:00|11245.3|11239.3|11243.6|11237.6|11245.5|11239.5|11243.6|11237.6|0
1617657000000|2021-04-05 21:10:00|11243.4|11237.4|11244.5|11238.5|11244.5|11238.5|11243.2|11237.2|0
1617657300000|2021-04-05 21:15:00|11244.3|11238.3|11244.3|11238.3|11244.3|11238.3|11244.3|11238.3|0
1617657600000|2021-04-05 21:20:00|11243.8|11237.8|11244.5|11238.5|11244.5|11238.5|11243.8|11237.8|0
1617657900000|2021-04-05 21:25:00|11244.7|11238.7|11244|11238|11245.3|11239.3|11244|11238|0
1617658200000|2021-04-05 21:30:00|11244.3|11238.3|11243.8|11237.8|11244.3|11238.3|11243.4|11237.4|0
1617658500000|2021-04-05 21:35:00|11243.4|11237.4|11243.4|11237.4|11243.8|11237.8|11243.4|11237.4|0
1617658800000|2021-04-05 21:40:00|11243.6|11237.6|11243.4|11237.4|11243.6|11237.6|11243.4|11237.4|0
1617659100000|2021-04-05 21:45:00|11243.6|11237.6|11243.8|11237.8|11243.8|11237.8|11243.6|11237.6|0
1617659400000|2021-04-05 21:50:00|11243.6|11237.6|11243.2|11237.2|11243.8|11237.8|11243.2|11237.2|0
1617659700000|2021-04-05 21:55:00|11243|11237|11244.7|11238.7|11244.9|11238.9|11243|11237|0
1617660000000|2021-04-05 22:00:00|11244.5|11238.5|11243.7|11237.7|11246.6|11240.6|11243.2|11237.2|0
1617660300000|2021-04-05 22:05:00|11244.2|11238.2|11243.7|11237.7|11244.7|11238.7|11242.4|11236.4|0
1617660600000|2021-04-05 22:10:00|11244.2|11238.2|11244.7|11238.7|11245.4|11239.4|11243.9|11237.9|0
1617660900000|2021-04-05 22:15:00|11244.9|11238.9|11244.2|11238.2|11245.2|11239.2|11244.2|11238.2|0
1617661200000|2021-04-05 22:20:00|11244.1|11238.1|11244.7|11238.7|11244.7|11238.7|11243.2|11237.2|0
1617661500000|2021-04-05 22:25:00|11244.6|11238.6|11244.2|11238.2|11244.7|11238.7|11243.7|11237.7|0
1617661800000|2021-04-05 22:30:00|11244.1|11238.1|11244.2|11238.2|11244.2|11238.2|11242.4|11236.4|0
1617662100000|2021-04-05 22:35:00|11244.3|11238.3|11246.1|11240.1|11246.9|11240.9|11244.3|11238.3|0
1617662400000|2021-04-05 22:40:00|11246.2|11240.2|11249.4|11243.4|11249.9|11243.9|11246.1|11240.1|0
1617662700000|2021-04-05 22:45:00|11249.9|11243.9|11252.6|11246.6|11254.8|11248.8|11249.9|11243.9|0
1617663000000|2021-04-05 22:50:00|11252.8|11246.8|11250.9|11244.9|11252.8|11246.8|11249.9|11243.9|0
1617663300000|2021-04-05 22:55:00|11251.1|11245.1|11253.1|11247.1|11253.1|11247.1|11251.1|11245.1|0
1617663600000|2021-04-05 23:00:00|11253|11247|11253.4|11247.4|11255.1|11249.1|11251.9|11245.9|0
1617663900000|2021-04-05 23:05:00|11253.3|11247.3|11252.9|11246.9|11253.9|11247.9|11252.4|11246.4|0
1617664200000|2021-04-05 23:10:00|11253|11247|11251.9|11245.9|11253.4|11247.4|11251.2|11245.2|0
1617664500000|2021-04-05 23:15:00|11251.8|11245.8|11252.4|11246.4|11253.4|11247.4|11251.2|11245.2|0
1617664800000|2021-04-05 23:20:00|11252.5|11246.5|11252.4|11246.4|11252.9|11246.9|11251.9|11245.9|0
1617665100000|2021-04-05 23:25:00|11252.5|11246.5|11252.9|11246.9|11253.4|11247.4|11252.5|11246.5|0
1617665400000|2021-04-05 23:30:00|11252.8|11246.8|11251.9|11245.9|11252.8|11246.8|11251.2|11245.2|0
1617665700000|2021-04-05 23:35:00|11251.8|11245.8|11250.9|11244.9|11251.8|11245.8|11250.7|11244.7|0
1617666000000|2021-04-05 23:40:00|11251|11245|11250.7|11244.7|11251.2|11245.2|11250.4|11244.4|0
1617666300000|2021-04-05 23:45:00|11250.6|11244.6|11249.7|11243.7|11251.2|11245.2|11249.2|11243.2|0
1617666600000|2021-04-05 23:50:00|11249.8|11243.8|11250.2|11244.2|11250.7|11244.7|11248.4|11242.4|0
1617666900000|2021-04-05 23:55:00|11250.1|11244.1|11248.4|11242.4|11250.2|11244.2|11247.4|11241.4|0
1617667200000|2021-04-06 00:00:00|11248.5|11242.5|11245.9|11239.9|11249.7|11243.7|11243.7|11237.7|0
1617667500000|2021-04-06 00:05:00|11246|11240|11242.5|11236.5|11246.4|11240.4|11242.5|11236.5|0
1617667800000|2021-04-06 00:10:00|11242.6|11236.6|11236.8|11230.8|11243.7|11237.7|11236.8|11230.8|0
1617668100000|2021-04-06 00:15:00|11237|11231|11224|11218|11237.3|11231.3|11199.1|11193.1|0
1617668400000|2021-04-06 00:20:00|11223.9|11217.9|11215|11209|11224|11218|11215|11209|0
1617668700000|2021-04-06 00:25:00|11215.1|11209.1|11215|11209|11217.4|11211.4|11214.9|11208.9|0
1617669000000|2021-04-06 00:30:00|11215.1|11209.1|11212.8|11206.8|11215.1|11209.1|11210.4|11204.4|0
1617669300000|2021-04-06 00:35:00|11212.7|11206.7|11217.2|11211.2|11217.3|11211.3|11210.5|11204.5|0
1617669600000|2021-04-06 00:40:00|11217.1|11211.1|11221.3|11215.3|11221.3|11215.3|11214.8|11208.8|0
1617669900000|2021-04-06 00:45:00|11221.2|11215.2|11223.5|11217.5|11223.5|11217.5|11220.2|11214.2|0
1617670200000|2021-04-06 00:50:00|11223.6|11217.6|11223.8|11217.8|11223.8|11217.8|11221.3|11215.3|0
1617670500000|2021-04-06 00:55:00|11223.7|11217.7|11223.7|11217.7|11223.8|11217.8|11221.6|11215.6|0
1617670800000|2021-04-06 01:00:00|11223.8|11217.8|11221.6|11215.6|11223.9|11217.9|11221.6|11215.6|0
1617671100000|2021-04-06 01:05:00|11221.7|11215.7|11218.9|11212.9|11223.8|11217.8|11216.6|11210.6|0
1617671400000|2021-04-06 01:10:00|11219|11213|11216.7|11210.7|11219|11213|11216.7|11210.7|0
1617671700000|2021-04-06 01:15:00|11216|11210|11213.7|11207.7|11216.2|11210.2|11213.7|11207.7|0
1617672000000|2021-04-06 01:20:00|11213.8|11207.8|11213.8|11207.8|11214|11208|11213.8|11207.8|0
1617672300000|2021-04-06 01:25:00|11213.9|11207.9|11211.6|11205.6|11213.9|11207.9|11211.6|11205.6|0
1617672600000|2021-04-06 01:30:00|11212.4|11206.4|11210.2|11204.2|11212.6|11206.6|11210.2|11204.2|0
1617672900000|2021-04-06 01:35:00|11210.1|11204.1|11210|11204|11212.5|11206.5|11210|11204|0
1617673200000|2021-04-06 01:40:00|11210.1|11204.1|11208|11202|11210.2|11204.2|11207.8|11201.8|0
1617673500000|2021-04-06 01:45:00|11208.1|11202.1|11207.8|11201.8|11208.1|11202.1|11207.7|11201.7|0
1617673800000|2021-04-06 01:50:00|11207.9|11201.9|11203.1|11197.1|11207.9|11201.9|11203|11197|0
1617674100000|2021-04-06 01:55:00|11203.2|11197.2|11203|11197|11203.2|11197.2|11198.6|11192.6|0
1617674400000|2021-04-06 02:00:00|11203.1|11197.1|11203|11197|11203.2|11197.2|11201.9|11195.9|0
1617674700000|2021-04-06 02:05:00|11202.6|11196.6|11201.1|11195.1|11203.4|11197.4|11200.7|11194.7|0
1617675000000|2021-04-06 02:10:00|11201.9|11195.9|11203.3|11197.3|11203.3|11197.3|11201|11195|0
1617675300000|2021-04-06 02:15:00|11203|11197|11205.7|11199.7|11205.7|11199.7|11201.1|11195.1|0
1617675600000|2021-04-06 02:20:00|11205.8|11199.8|11203.3|11197.3|11205.8|11199.8|11203.3|11197.3|0
1617675900000|2021-04-06 02:25:00|11203.4|11197.4|11210|11204|11210|11204|11201.2|11195.2|0
1617676200000|2021-04-06 02:30:00|11209.6|11203.6|11210|11204|11210|11204|11207.6|11201.6|0
1617676500000|2021-04-06 02:35:00|11209.6|11203.6|11208.9|11202.9|11210.1|11204.1|11207.7|11201.7|0
1617676800000|2021-04-06 02:40:00|11208.6|11202.6|11210|11204|11210|11204|11205.4|11199.4|0
1617677100000|2021-04-06 02:45:00|11209.9|11203.9|11210.1|11204.1|11210.1|11204.1|11207.8|11201.8|0
1617677400000|2021-04-06 02:50:00|11210|11204|11210.1|11204.1|11210.1|11204.1|11207.9|11201.9|0
1617677700000|2021-04-06 02:55:00|11210|11204|11210.1|11204.1|11210.2|11204.2|11207.9|11201.9|0
1617678000000|2021-04-06 03:00:00|11210.2|11204.2|11208|11202|11210.4|11204.4|11208|11202|0
1617678300000|2021-04-06 03:05:00|11207.9|11201.9|11205.9|11199.9|11208|11202|11205.8|11199.8|0
1617678600000|2021-04-06 03:10:00|11206.6|11200.6|11205.8|11199.8|11208.1|11202.1|11205.8|11199.8|0
1617678900000|2021-04-06 03:15:00|11205.7|11199.7|11205.5|11199.5|11205.7|11199.7|11203.2|11197.2|0
1617679200000|2021-04-06 03:20:00|11204.5|11198.5|11203.5|11197.5|11205.6|11199.6|11203.3|11197.3|0
1617679500000|2021-04-06 03:25:00|11203.4|11197.4|11205.5|11199.5|11205.6|11199.6|11201.1|11195.1|0
1617679800000|2021-04-06 03:30:00|11205.4|11199.4|11198.6|11192.6|11205.5|11199.5|11196.3|11190.3|0
1617680100000|2021-04-06 03:35:00|11198.7|11192.7|11196.5|11190.5|11198.7|11192.7|11196.5|11190.5|0
1617680400000|2021-04-06 03:40:00|11196.1|11190.1|11198.7|11192.7|11198.7|11192.7|11194.1|11188.1|0
1617680700000|2021-04-06 03:45:00|11198.3|11192.3|11198.9|11192.9|11198.9|11192.9|11196.5|11190.5|0
1617681000000|2021-04-06 03:50:00|11198.8|11192.8|11198.9|11192.9|11198.9|11192.9|11196.6|11190.6|0
1617681300000|2021-04-06 03:55:00|11199|11193|11199.1|11193.1|11201.3|11195.3|11199|11193|0
1617681600000|2021-04-06 04:00:00|11199.8|11193.8|11196.9|11190.9|11201.3|11195.3|11196.9|11190.9|0
1617681900000|2021-04-06 04:05:00|11196.8|11190.8|11196.9|11190.9|11196.9|11190.9|11194.6|11188.6|0
1617682200000|2021-04-06 04:10:00|11197|11191|11196.8|11190.8|11197|11191|11194.6|11188.6|0
1617682500000|2021-04-06 04:15:00|11196.7|11190.7|11196.6|11190.6|11196.7|11190.7|11194.4|11188.4|0
1617682800000|2021-04-06 04:20:00|11196.2|11190.2|11196.8|11190.8|11196.9|11190.9|11195.5|11189.5|0
1617683100000|2021-04-06 04:25:00|11196.9|11190.9|11197|11191|11197|11191|11196.8|11190.8|0
1617683400000|2021-04-06 04:30:00|11196.9|11190.9|11199.1|11193.1|11199.2|11193.2|11196.8|11190.8|0
1617683700000|2021-04-06 04:35:00|11199.2|11193.2|11199.1|11193.1|11199.3|11193.3|11199.1|11193.1|0
1617684000000|2021-04-06 04:40:00|11196.9|11190.9|11199|11193|11199.1|11193.1|11196.8|11190.8|0
1617684300000|2021-04-06 04:45:00|11198.9|11192.9|11196.8|11190.8|11199|11193|11196.6|11190.6|0
1617684600000|2021-04-06 04:50:00|11196.7|11190.7|11196.7|11190.7|11196.8|11190.8|11196.7|11190.7|0
1617684900000|2021-04-06 04:55:00|11196.4|11190.4|11197|11191|11197|11191|11194.5|11188.5|0
1617685200000|2021-04-06 05:00:00|11197.2|11191.2|11195.1|11189.1|11197.2|11191.2|11194|11188|0
1617685500000|2021-04-06 05:05:00|11195|11189|11192.9|11186.9|11195.1|11189.1|11192.8|11186.8|0
1617685800000|2021-04-06 05:10:00|11194|11188|11193.3|11187.3|11195.6|11189.6|11192.9|11186.9|0
1617686100000|2021-04-06 05:15:00|11193.4|11187.4|11191.1|11185.1|11193.4|11187.4|11191|11185|0
1617686400000|2021-04-06 05:20:00|11191|11185|11191.2|11185.2|11193.3|11187.3|11191|11185|0
1617686700000|2021-04-06 05:25:00|11191.1|11185.1|11188.9|11182.9|11191.2|11185.2|11188.9|11182.9|0
1617687000000|2021-04-06 05:30:00|11189.7|11183.7|11189|11183|11193.4|11187.4|11188.8|11182.8|0
1617687300000|2021-04-06 05:35:00|11189.1|11183.1|11191.2|11185.2|11191.2|11185.2|11189|11183|0
1617687600000|2021-04-06 05:40:00|11191.1|11185.1|11186.8|11180.8|11191.1|11185.1|11186.7|11180.7|0
1617687900000|2021-04-06 05:45:00|11186.7|11180.7|11191.5|11185.5|11191.5|11185.5|11186.7|11180.7|0
1617688200000|2021-04-06 05:50:00|11190.7|11184.7|11198.1|11192.1|11198.2|11192.2|11189.3|11183.3|0
1617688500000|2021-04-06 05:55:00|11198.2|11192.2|11199.4|11193.4|11202.5|11196.5|11195.1|11189.1|0
1617688800000|2021-04-06 06:00:00|11165.5|11163.5|11193.5|11191.5|11199|11197|11159|11157|314
1617689100000|2021-04-06 06:05:00|11194|11192|11184.5|11182.5|11194|11192|11184|11182|123
1617689400000|2021-04-06 06:10:00|11183|11181|11177|11175|11185|11183|11176.5|11174.5|83
1617689700000|2021-04-06 06:15:00|11176.5|11174.5|11179|11177|11179|11177|11170.5|11168.5|38
1617690000000|2021-04-06 06:20:00|11179.5|11177.5|11173|11171|11180|11178|11173|11171|27
1617690300000|2021-04-06 06:25:00|11173.5|11171.5|11176|11174|11176|11174|11168|11166|62
1617690600000|2021-04-06 06:30:00|11175.5|11173.5|11175.5|11173.5|11175.5|11173.5|11169|11167|45
1617690900000|2021-04-06 06:35:00|11176|11174|11186.5|11184.5|11186.5|11184.5|11176|11174|25
1617691200000|2021-04-06 06:40:00|11187|11185|11190|11188|11190.5|11188.5|11187|11185|21
1617691500000|2021-04-06 06:45:00|11190.5|11188.5|11196|11194|11197.5|11195.5|11190|11188|28
1617691800000|2021-04-06 06:50:00|11195|11193|11199|11197|11199|11197|11195|11193|24
1617692100000|2021-04-06 06:55:00|11198.5|11196.5|11211|11209|11212.5|11210.5|11192|11190|250
1617692400000|2021-04-06 07:00:00|11213.5|11211.5|11184.5|11182.5|11213.5|11211.5|11172|11170|2003
1617692700000|2021-04-06 07:05:00|11184|11182|11165.5|11163.5|11192.5|11190.5|11164.5|11162.5|1292
1617693000000|2021-04-06 07:10:00|11166.5|11164.5|11152.5|11150.5|11166.5|11164.5|11151.5|11149.5|1112
1617693300000|2021-04-06 07:15:00|11154|11152|11145.5|11143.5|11159.5|11157.5|11145.5|11143.5|601
1617693600000|2021-04-06 07:20:00|11146|11144|11158|11156|11165.5|11163.5|11143.5|11141.5|411
1617693900000|2021-04-06 07:25:00|11158.5|11156.5|11156.5|11154.5|11166.5|11164.5|11152.5|11150.5|393
1617694200000|2021-04-06 07:30:00|11157|11155|11154|11152|11159|11157|11147.5|11145.5|419
1617694500000|2021-04-06 07:35:00|11153.5|11151.5|11161|11159|11162|11160|11147.5|11145.5|323
1617694800000|2021-04-06 07:40:00|11160.2|11158.2|11170.7|11168.7|11172.2|11170.2|11157.7|11155.7|333
1617695100000|2021-04-06 07:45:00|11170.2|11168.2|11167.2|11165.2|11176.2|11174.2|11165.7|11163.7|669
1617695400000|2021-04-06 07:50:00|11167.7|11165.7|11175.2|11173.2|11176.7|11174.7|11165.7|11163.7|347
1617695700000|2021-04-06 07:55:00|11175.7|11173.7|11174.7|11172.7|11175.7|11173.7|11167.7|11165.7|403
1617696000000|2021-04-06 08:00:00|11175.2|11173.2|11176.7|11174.7|11180.7|11178.7|11167.7|11165.7|312
1617696300000|2021-04-06 08:05:00|11177.2|11175.2|11179.7|11177.7|11180.7|11178.7|11174.2|11172.2|196
1617696600000|2021-04-06 08:10:00|11179.2|11177.2|11175.7|11173.7|11181.7|11179.7|11174.7|11172.7|193
1617696900000|2021-04-06 08:15:00|11175.2|11173.2|11171.2|11169.2|11177.2|11175.2|11169.7|11167.7|229
1617697200000|2021-04-06 08:20:00|11171.7|11169.7|11166.2|11164.2|11173.2|11171.2|11161.7|11159.7|324
1617697500000|2021-04-06 08:25:00|11165.7|11163.7|11162.7|11160.7|11167.7|11165.7|11161.7|11159.7|267
1617697800000|2021-04-06 08:30:00|11162.2|11160.2|11178.7|11176.7|11179.7|11177.7|11161.2|11159.2|503
1617698100000|2021-04-06 08:35:00|11177.7|11175.7|11193.2|11191.2|11196.2|11194.2|11174.7|11172.7|546
1617698400000|2021-04-06 08:40:00|11193.7|11191.7|11193.7|11191.7|11201.7|11199.7|11191.7|11189.7|372
1617698700000|2021-04-06 08:45:00|11193.2|11191.2|11194.7|11192.7|11198.7|11196.7|11193.2|11191.2|342
1617699000000|2021-04-06 08:50:00|11193.7|11191.7|11190.7|11188.7|11194.7|11192.7|11188.7|11186.7|343
1617699300000|2021-04-06 08:55:00|11191.2|11189.2|11189.2|11187.2|11194.2|11192.2|11186.7|11184.7|161
1617699600000|2021-04-06 09:00:00|11188.7|11186.7|11182.7|11180.7|11188.7|11186.7|11180.7|11178.7|337
1617699900000|2021-04-06 09:05:00|11182.2|11180.2|11176.7|11174.7|11184.2|11182.2|11175.7|11173.7|220
1617700200000|2021-04-06 09:10:00|11175.7|11173.7|11174.7|11172.7|11178.2|11176.2|11171.7|11169.7|216
1617700500000|2021-04-06 09:15:00|11173.7|11171.7|11170.7|11168.7|11175.7|11173.7|11167.2|11165.2|208
1617700800000|2021-04-06 09:20:00|11171.2|11169.2|11169.2|11167.2|11171.7|11169.7|11165.2|11163.2|219
1617701100000|2021-04-06 09:25:00|11168.7|11166.7|11168.2|11166.2|11171.7|11169.7|11166.7|11164.7|160
1617701400000|2021-04-06 09:30:00|11166.7|11164.7|11171.7|11169.7|11172.2|11170.2|11163.7|11161.7|263
1617701700000|2021-04-06 09:35:00|11172.2|11170.2|11186.7|11184.7|11187.7|11185.7|11172.2|11170.2|294
1617702000000|2021-04-06 09:40:00|11187.2|11185.2|11188.7|11186.7|11188.7|11186.7|11185.7|11183.7|293
1617702300000|2021-04-06 09:45:00|11189.2|11187.2|11189.7|11187.7|11193.2|11191.2|11188.7|11186.7|607
1617702600000|2021-04-06 09:50:00|11190.7|11188.7|11183.2|11181.2|11192.2|11190.2|11181.2|11179.2|161
1617702900000|2021-04-06 09:55:00|11183.7|11181.7|11188.7|11186.7|11188.7|11186.7|11182.7|11180.7|411
1617703200000|2021-04-06 10:00:00|11187.7|11185.7|11187.7|11185.7|11190.2|11188.2|11186.7|11184.7|272
1617703500000|2021-04-06 10:05:00|11187.2|11185.2|11189.7|11187.7|11189.7|11187.7|11185.2|11183.2|174
1617703800000|2021-04-06 10:10:00|11189.2|11187.2|11190.7|11188.7|11192.7|11190.7|11189.2|11187.2|254
1617704100000|2021-04-06 10:15:00|11190.2|11188.2|11187.7|11185.7|11190.7|11188.7|11184.7|11182.7|130
1617704400000|2021-04-06 10:20:00|11186.7|11184.7|11187.7|11185.7|11188.2|11186.2|11183.2|11181.2|605
1617704700000|2021-04-06 10:25:00|11188.7|11186.7|11189.7|11187.7|11190.7|11188.7|11185.7|11183.7|614
1617705000000|2021-04-06 10:30:00|11190.2|11188.2|11192.2|11190.2|11196.7|11194.7|11189.7|11187.7|263
1617705300000|2021-04-06 10:35:00|11191.7|11189.7|11194.2|11192.2|11195.2|11193.2|11191.7|11189.7|144
1617705600000|2021-04-06 10:40:00|11193.7|11191.7|11190.7|11188.7|11194.7|11192.7|11187.7|11185.7|136
1617705900000|2021-04-06 10:45:00|11190.2|11188.2|11193.7|11191.7|11194.2|11192.2|11188.7|11186.7|66
1617706200000|2021-04-06 10:50:00|11193.2|11191.2|11196.2|11194.2|11197.2|11195.2|11192.2|11190.2|100
1617706500000|2021-04-06 10:55:00|11195.7|11193.7|11195.7|11193.7|11199.2|11197.2|11194.7|11192.7|156
1617706800000|2021-04-06 11:00:00|11196.2|11194.2|11201.2|11199.2|11202.7|11200.7|11196.2|11194.2|211
1617707100000|2021-04-06 11:05:00|11200.7|11198.7|11208.7|11206.7|11209.7|11207.7|11200.7|11198.7|184
1617707400000|2021-04-06 11:10:00|11208.2|11206.2|11209.2|11207.2|11211.7|11209.7|11206.7|11204.7|680
1617707700000|2021-04-06 11:15:00|11209.7|11207.7|11214.2|11212.2|11214.7|11212.7|11208.2|11206.2|158
1617708000000|2021-04-06 11:20:00|11213.7|11211.7|11213.7|11211.7|11215.7|11213.7|11212.2|11210.2|162
1617708300000|2021-04-06 11:25:00|11213.2|11211.2|11213.2|11211.2|11214.7|11212.7|11209.7|11207.7|263
1617708600000|2021-04-06 11:30:00|11213.7|11211.7|11214.7|11212.7|11214.7|11212.7|11210.2|11208.2|214
1617708900000|2021-04-06 11:35:00|11215.2|11213.2|11214.7|11212.7|11215.7|11213.7|11211.7|11209.7|86
1617709200000|2021-04-06 11:40:00|11213.3|11211.3|11210.3|11208.3|11213.3|11211.3|11209.3|11207.3|133
1617709500000|2021-04-06 11:45:00|11209.8|11207.8|11211.8|11209.8|11212.3|11210.3|11209.3|11207.3|94
1617709800000|2021-04-06 11:50:00|11211.3|11209.3|11206.3|11204.3|11212.3|11210.3|11205.8|11203.8|206
1617710100000|2021-04-06 11:55:00|11205.8|11203.8|11205.8|11203.8|11208.3|11206.3|11204.8|11202.8|95
1617710400000|2021-04-06 12:00:00|11205.3|11203.3|11202.3|11200.3|11205.3|11203.3|11200.8|11198.8|134
1617710700000|2021-04-06 12:05:00|11201.8|11199.8|11199.3|11197.3|11204.3|11202.3|11198.3|11196.3|109
1617711000000|2021-04-06 12:10:00|11198.8|11196.8|11198.3|11196.3|11200.3|11198.3|11197.3|11195.3|129
1617711300000|2021-04-06 12:15:00|11197.3|11195.3|11196.3|11194.3|11199.3|11197.3|11195.3|11193.3|108
1617711600000|2021-04-06 12:20:00|11197.3|11195.3|11193.3|11191.3|11198.3|11196.3|11190.3|11188.3|124
1617711900000|2021-04-06 12:25:00|11192.3|11190.3|11191.8|11189.8|11193.3|11191.3|11188.3|11186.3|333
1617712200000|2021-04-06 12:30:00|11191.3|11189.3|11197.3|11195.3|11198.3|11196.3|11190.3|11188.3|147
1617712500000|2021-04-06 12:35:00|11196.8|11194.8|11187.3|11185.3|11197.3|11195.3|11186.3|11184.3|197
1617712800000|2021-04-06 12:40:00|11186.8|11184.8|11185.3|11183.3|11189.3|11187.3|11183.8|11181.8|636
1617713100000|2021-04-06 12:45:00|11184.3|11182.3|11185.3|11183.3|11189.3|11187.3|11182.3|11180.3|196
1617713400000|2021-04-06 12:50:00|11184.8|11182.8|11179.3|11177.3|11185.3|11183.3|11179.3|11177.3|245
1617713700000|2021-04-06 12:55:00|11179.8|11177.8|11185.3|11183.3|11185.3|11183.3|11176.3|11174.3|301
1617714000000|2021-04-06 13:00:00|11184.8|11182.8|11183.3|11181.3|11185.3|11183.3|11180.3|11178.3|316
1617714300000|2021-04-06 13:05:00|11182.8|11180.8|11185.8|11183.8|11188.3|11186.3|11181.3|11179.3|224
1617714600000|2021-04-06 13:10:00|11185.3|11183.3|11183.8|11181.8|11185.3|11183.3|11182.3|11180.3|96
1617714900000|2021-04-06 13:15:00|11184.3|11182.3|11182.3|11180.3|11185.3|11183.3|11180.3|11178.3|175
1617715200000|2021-04-06 13:20:00|11181.3|11179.3|11178.3|11176.3|11185.3|11183.3|11178.3|11176.3|194
1617715500000|2021-04-06 13:25:00|11178.8|11176.8|11176.8|11174.8|11180.3|11178.3|11175.3|11173.3|202
1617715800000|2021-04-06 13:30:00|11177.3|11175.3|11180.3|11178.3|11184.8|11182.8|11176.3|11174.3|504
1617716100000|2021-04-06 13:35:00|11180.8|11178.8|11180.3|11178.3|11186.3|11184.3|11180.3|11178.3|305
1617716400000|2021-04-06 13:40:00|11179.8|11177.8|11182.8|11180.8|11183.3|11181.3|11174.3|11172.3|335
1617716700000|2021-04-06 13:45:00|11182.3|11180.3|11189.3|11187.3|11190.3|11188.3|11181.8|11179.8|235
1617717000000|2021-04-06 13:50:00|11188.3|11186.3|11186.8|11184.8|11190.3|11188.3|11183.8|11181.8|469
1617717300000|2021-04-06 13:55:00|11186.3|11184.3|11185.8|11183.8|11187.3|11185.3|11182.3|11180.3|214
1617717600000|2021-04-06 14:00:00|11185.3|11183.3|11178.3|11176.3|11185.8|11183.8|11178.3|11176.3|378
1617717900000|2021-04-06 14:05:00|11177.8|11175.8|11183.3|11181.3|11183.3|11181.3|11167.3|11165.3|279
1617718200000|2021-04-06 14:10:00|11185|11183|11188|11186|11192|11190|11182|11180|316
1617718500000|2021-04-06 14:15:00|11189|11187|11187|11185|11190|11188|11183|11181|204
1617718800000|2021-04-06 14:20:00|11187.5|11185.5|11194|11192|11196.5|11194.5|11187.5|11185.5|210
1617719100000|2021-04-06 14:25:00|11193|11191|11190.5|11188.5|11197|11195|11190.5|11188.5|190
1617719400000|2021-04-06 14:30:00|11191|11189|11197|11195|11197|11195|11189|11187|410
1617719700000|2021-04-06 14:35:00|11196.5|11194.5|11195|11193|11196.5|11194.5|11191.5|11189.5|164
1617720000000|2021-04-06 14:40:00|11195.5|11193.5|11194.5|11192.5|11201|11199|11194|11192|270
1617720300000|2021-04-06 14:45:00|11195|11193|11190|11188|11196.5|11194.5|11189|11187|462
1617720600000|2021-04-06 14:50:00|11189.5|11187.5|11196|11194|11199|11197|11187|11185|493
1617720900000|2021-04-06 14:55:00|11197|11195|11200|11198|11201.5|11199.5|11196|11194|422
1617721200000|2021-04-06 15:00:00|11198.5|11196.5|11196.5|11194.5|11200|11198|11194|11192|395
1617721500000|2021-04-06 15:05:00|11197|11195|11191.5|11189.5|11197|11195|11187|11185|282
1617721800000|2021-04-06 15:10:00|11191|11189|11194|11192|11195|11193|11190.5|11188.5|284
1617722100000|2021-04-06 15:15:00|11194.5|11192.5|11195|11193|11195.5|11193.5|11187|11185|1017
1617722400000|2021-04-06 15:20:00|11193|11191|11186|11184|11193|11191|11182|11180|856
1617722700000|2021-04-06 15:25:00|11186.5|11184.5|11186|11184|11189|11187|11181|11179|1435
1617723000000|2021-04-06 15:30:00|11187|11185|11187|11185|11190.5|11188.5|11178.5|11176.5|864
1617723300000|2021-04-06 15:35:00|11186.5|11184.5|11187.5|11185.5|11192|11190|11184|11182|230
1617723600000|2021-04-06 15:40:00|11188|11186|11188|11186|11190|11188|11186|11184|134
1617723900000|2021-04-06 15:45:00|11188.5|11186.5|11191|11189|11192|11190|11188|11186|535
1617724200000|2021-04-06 15:50:00|11190.5|11188.5|11191|11189|11192|11190|11190|11188|25
1617724500000|2021-04-06 15:55:00|11190.5|11188.5|11187.5|11185.5|11190.5|11188.5|11184.5|11182.5|107
1617724800000|2021-04-06 16:00:00|11187|11185|11185|11183|11188.5|11186.5|11184.5|11182.5|33
1617725100000|2021-04-06 16:05:00|11185.5|11183.5|11184.5|11182.5|11187|11185|11184|11182|103
1617725400000|2021-04-06 16:10:00|11184|11182|11185.5|11183.5|11186|11184|11184|11182|15
1617725700000|2021-04-06 16:15:00|11185|11183|11189|11187|11190.5|11188.5|11185|11183|37
1617726000000|2021-04-06 16:20:00|11189.5|11187.5|11190.5|11188.5|11191.5|11189.5|11188|11186|44
1617726300000|2021-04-06 16:25:00|11190|11188|11191|11189|11192|11190|11190|11188|15
1617726600000|2021-04-06 16:30:00|11190.5|11188.5|11191|11189|11191|11189|11189|11187|19
1617726900000|2021-04-06 16:35:00|11190.5|11188.5|11190|11188|11191.5|11189.5|11189|11187|49
1617727200000|2021-04-06 16:40:00|11190.5|11188.5|11188|11186|11192|11190|11188|11186|27
1617727500000|2021-04-06 16:45:00|11187.5|11185.5|11184.5|11182.5|11187.5|11185.5|11183|11181|49
1617727800000|2021-04-06 16:50:00|11185|11183|11186.5|11184.5|11186.5|11184.5|11184|11182|13
1617728100000|2021-04-06 16:55:00|11186|11184|11186.5|11184.5|11187|11185|11182|11180|36
1617728400000|2021-04-06 17:00:00|11187|11185|11183.5|11181.5|11187|11185|11182|11180|31
1617728700000|2021-04-06 17:05:00|11183|11181|11176.5|11174.5|11184.5|11182.5|11176.5|11174.5|24
1617729000000|2021-04-06 17:10:00|11176|11174|11177.5|11175.5|11181.5|11179.5|11174|11172|72
1617729300000|2021-04-06 17:15:00|11177|11175|11178.5|11176.5|11180.5|11178.5|11176|11174|23
1617729600000|2021-04-06 17:20:00|11179|11177|11176|11174|11179.5|11177.5|11175|11173|30
1617729900000|2021-04-06 17:25:00|11176.5|11174.5|11175.5|11173.5|11177|11175|11172.5|11170.5|40
1617730200000|2021-04-06 17:30:00|11175|11173|11181|11179|11183|11181|11173|11171|41
1617730500000|2021-04-06 17:35:00|11181.5|11179.5|11184.5|11182.5|11185|11183|11181|11179|16
1617730800000|2021-04-06 17:40:00|11185|11183|11184|11182|11186.5|11184.5|11184|11182|24
1617731100000|2021-04-06 17:45:00|11184.5|11182.5|11184|11182|11187|11185|11183.5|11181.5|16
1617731400000|2021-04-06 17:50:00|11183.5|11181.5|11183|11181|11185|11183|11182|11180|24
1617731700000|2021-04-06 17:55:00|11182.5|11180.5|11181|11179|11183.5|11181.5|11180.5|11178.5|16
1617732000000|2021-04-06 18:00:00|11182|11180|11185|11183|11185.5|11183.5|11181.5|11179.5|15
1617732300000|2021-04-06 18:05:00|11184.5|11182.5|11183|11181|11186|11184|11183|11181|21
1617732600000|2021-04-06 18:10:00|11182.5|11180.5|11178|11176|11184|11182|11178|11176|28
1617732900000|2021-04-06 18:15:00|11177.5|11175.5|11177.5|11175.5|11180|11178|11177|11175|14
1617733200000|2021-04-06 18:20:00|11177|11175|11178|11176|11178|11176|11174.5|11172.5|13
1617733500000|2021-04-06 18:25:00|11178.5|11176.5|11174.5|11172.5|11178.5|11176.5|11174|11172|18
1617733800000|2021-04-06 18:30:00|11174|11172|11169.5|11167.5|11175.5|11173.5|11169.5|11167.5|15
1617734100000|2021-04-06 18:35:00|11169|11167|11169.5|11167.5|11171|11169|11167|11165|37
1617734400000|2021-04-06 18:40:00|11169|11167|11169|11167|11170.5|11168.5|11167.5|11165.5|19
1617734700000|2021-04-06 18:45:00|11168.5|11166.5|11171|11169|11171.5|11169.5|11168.5|11166.5|13
1617735000000|2021-04-06 18:50:00|11170.5|11168.5|11168|11166|11170.5|11168.5|11167|11165|11
1617735300000|2021-04-06 18:55:00|11168.5|11166.5|11167.5|11165.5|11170|11168|11167|11165|5
1617735600000|2021-04-06 19:00:00|11167|11165|11159.5|11157.5|11167.5|11165.5|11157.5|11155.5|66
1617735900000|2021-04-06 19:05:00|11159|11157|11158|11156|11161.5|11159.5|11158|11156|30
1617736200000|2021-04-06 19:10:00|11157|11155|11159.5|11157.5|11162|11160|11155.5|11153.5|63
1617736500000|2021-04-06 19:15:00|11159|11157|11162.5|11160.5|11164.5|11162.5|11158.5|11156.5|38
1617736800000|2021-04-06 19:20:00|11162|11160|11163.5|11161.5|11166|11164|11162|11160|33
1617737100000|2021-04-06 19:25:00|11163|11161|11160|11158|11164|11162|11160|11158|22
1617737400000|2021-04-06 19:30:00|11160.5|11158.5|11159|11157|11162|11160|11159|11157|21
1617737700000|2021-04-06 19:35:00|11158.5|11156.5|11157.5|11155.5|11161.5|11159.5|11156.5|11154.5|39
1617738000000|2021-04-06 19:40:00|11157|11155|11156.5|11154.5|11159|11157|11156.5|11154.5|12
1617738300000|2021-04-06 19:45:00|11157|11155|11153|11151|11157|11155|11153|11151|62
1617738600000|2021-04-06 19:50:00|11153.5|11151.5|11150|11148|11155.5|11153.5|11149.5|11147.5|83
1617738900000|2021-04-06 19:55:00|11150.5|11148.5|11156.3|11150.3|11159.5|11157.5|11150|11148|70
1617739200000|2021-04-06 20:00:00|11156.6|11150.6|11156|11150|11157.6|11151.6|11152.8|11146.8|0
1617739500000|2021-04-06 20:05:00|11156.1|11150.1|11155.5|11149.5|11156.5|11150.5|11155|11149|0
1617739800000|2021-04-06 20:10:00|11155.4|11149.4|11155.2|11149.2|11155.7|11149.7|11153.8|11147.8|0
1617740100000|2021-04-06 20:15:00|11155.4|11149.4|11155.6|11149.6|11155.8|11149.8|11155.4|11149.4|0
1617740400000|2021-04-06 20:20:00|11155.8|11149.8|11154.8|11148.8|11155.8|11149.8|11154.2|11148.2|0
1617740700000|2021-04-06 20:25:00|11154.6|11148.6|11154.5|11148.5|11154.8|11148.8|11154|11148|0
1617741000000|2021-04-06 20:30:00|11154.9|11148.9|11154.5|11148.5|11155.3|11149.3|11152.6|11146.6|0
1617741300000|2021-04-06 20:35:00|11154.4|11148.4|11155.7|11149.7|11155.7|11149.7|11153.5|11147.5|0
1617741600000|2021-04-06 20:40:00|11155.2|11149.2|11157.2|11151.2|11157.2|11151.2|11155.2|11149.2|0
1617741900000|2021-04-06 20:45:00|11156.7|11150.7|11158.5|11152.5|11159.5|11153.5|11156.7|11150.7|0
1617742200000|2021-04-06 20:50:00|11159|11153|11158.5|11152.5|11160|11154|11158.5|11152.5|0
1617742500000|2021-04-06 20:55:00|11158.4|11152.4|11160|11154|11160.5|11154.5|11157.2|11151.2|0
1617742800000|2021-04-06 21:00:00|11159.8|11153.8|11159.1|11153.1|11159.8|11153.8|11158.9|11152.9|0
1617743100000|2021-04-06 21:05:00|11158.9|11152.9|11158.9|11152.9|11159.1|11153.1|11158.9|11152.9|0
1617743700000|2021-04-06 21:15:00|11159.1|11153.1|11159.3|11153.3|11159.3|11153.3|11159.1|11153.1|0
1617744000000|2021-04-06 21:20:00|11159.1|11153.1|11159.3|11153.3|11160|11154|11159.1|11153.1|0
1617744300000|2021-04-06 21:25:00|11159.5|11153.5|11159.3|11153.3|11159.8|11153.8|11158.7|11152.7|0
1617744600000|2021-04-06 21:30:00|11160|11154|11160.8|11154.8|11160.8|11154.8|11159.8|11153.8|0
1617744900000|2021-04-06 21:35:00|11160.4|11154.4|11160.6|11154.6|11160.8|11154.8|11160.4|11154.4|0
1617745200000|2021-04-06 21:40:00|11160.8|11154.8|11161.2|11155.2|11161.4|11155.4|11160.6|11154.6|0
1617745800000|2021-04-06 21:50:00|11161.4|11155.4|11161|11155|11161.4|11155.4|11161|11155|0
1617746100000|2021-04-06 21:55:00|11160.8|11154.8|11161|11155|11161.2|11155.2|11160.4|11154.4|0
1617746400000|2021-04-06 22:00:00|11161.1|11155.1|11158.2|11152.2|11161.9|11155.9|11157.7|11151.7|0
1617746700000|2021-04-06 22:05:00|11158.3|11152.3|11157.7|11151.7|11158.9|11152.9|11157.2|11151.2|0
1617747000000|2021-04-06 22:10:00|11157.8|11151.8|11158.2|11152.2|11158.9|11152.9|11157.2|11151.2|0
1617747300000|2021-04-06 22:15:00|11158|11152|11159.4|11153.4|11159.4|11153.4|11158|11152|0
1617747600000|2021-04-06 22:20:00|11158.9|11152.9|11158|11152|11159.4|11153.4|11157.7|11151.7|0
1617747900000|2021-04-06 22:25:00|11157.9|11151.9|11157.7|11151.7|11158.2|11152.2|11157.7|11151.7|0
1617748200000|2021-04-06 22:30:00|11157.8|11151.8|11161.5|11155.5|11162.2|11156.2|11157.8|11151.8|0
1617748500000|2021-04-06 22:35:00|11162.2|11156.2|11164.2|11158.2|11164.7|11158.7|11161.5|11155.5|0
1617748800000|2021-04-06 22:40:00|11164.3|11158.3|11165.4|11159.4|11166.4|11160.4|11164.3|11158.3|0
1617749100000|2021-04-06 22:45:00|11165.6|11159.6|11164.7|11158.7|11165.9|11159.9|11164.7|11158.7|0
1617749400000|2021-04-06 22:50:00|11164.8|11158.8|11166.4|11160.4|11167.9|11161.9|11164.7|11158.7|0
1617749700000|2021-04-06 22:55:00|11166.3|11160.3|11164.7|11158.7|11166.4|11160.4|11164.7|11158.7|0
1617750000000|2021-04-06 23:00:00|11164.6|11158.6|11164.2|11158.2|11165.9|11159.9|11164.2|11158.2|0
1617750300000|2021-04-06 23:05:00|11164.3|11158.3|11164.2|11158.2|11164.7|11158.7|11164.2|11158.2|0
1617750600000|2021-04-06 23:10:00|11164.3|11158.3|11164.7|11158.7|11164.7|11158.7|11164.2|11158.2|0
1617750900000|2021-04-06 23:15:00|11164.6|11158.6|11163.7|11157.7|11164.6|11158.6|11163.2|11157.2|0
1617751200000|2021-04-06 23:20:00|11163.8|11157.8|11164.2|11158.2|11164.7|11158.7|11163.7|11157.7|0
1617751500000|2021-04-06 23:25:00|11164.3|11158.3|11165.9|11159.9|11165.9|11159.9|11164.3|11158.3|0
1617751800000|2021-04-06 23:30:00|11166|11160|11165.4|11159.4|11166.4|11160.4|11165.4|11159.4|0
1617752100000|2021-04-06 23:35:00|11165.3|11159.3|11165.9|11159.9|11166.4|11160.4|11164.7|11158.7|0
1617752400000|2021-04-06 23:40:00|11165.8|11159.8|11164.7|11158.7|11165.8|11159.8|11164.2|11158.2|0
1617752700000|2021-04-06 23:45:00|11164.8|11158.8|11166.9|11160.9|11167.4|11161.4|11164.8|11158.8|0
1617753000000|2021-04-06 23:50:00|11166.8|11160.8|11169.1|11163.1|11169.6|11163.6|11166.4|11160.4|0
1617753300000|2021-04-06 23:55:00|11169|11163|11170.1|11164.1|11170.6|11164.6|11168.6|11162.6|0
1617753600000|2021-04-07 00:00:00|11170|11164|11167.4|11161.4|11170.1|11164.1|11165.4|11159.4|0
1617753900000|2021-04-07 00:05:00|11167.3|11161.3|11164.7|11158.7|11167.9|11161.9|11163.7|11157.7|0
1617754200000|2021-04-07 00:10:00|11164.8|11158.8|11165.9|11159.9|11166.9|11160.9|11164.7|11158.7|0
1617754500000|2021-04-07 00:15:00|11165.8|11159.8|11163.9|11157.9|11168.6|11162.6|11163.9|11157.9|0
1617754800000|2021-04-07 00:20:00|11164.1|11158.1|11168.3|11162.3|11168.5|11162.5|11164.1|11158.1|0
1617755100000|2021-04-07 00:25:00|11168.2|11162.2|11168.3|11162.3|11168.4|11162.4|11166|11160|0
1617755400000|2021-04-07 00:30:00|11168.4|11162.4|11168.7|11162.7|11170.8|11164.8|11166.2|11160.2|0
1617755700000|2021-04-07 00:35:00|11168.6|11162.6|11173.1|11167.1|11175.5|11169.5|11168.6|11162.6|0
1617756000000|2021-04-07 00:40:00|11173.2|11167.2|11175.5|11169.5|11175.6|11169.6|11173.2|11167.2|0
1617756300000|2021-04-07 00:45:00|11175.4|11169.4|11175.3|11169.3|11175.4|11169.4|11173.1|11167.1|0
1617756600000|2021-04-07 00:50:00|11175|11169|11173.1|11167.1|11175.4|11169.4|11173|11167|0
1617756900000|2021-04-07 00:55:00|11173.2|11167.2|11173.2|11167.2|11175.4|11169.4|11173.1|11167.1|0
1617757200000|2021-04-07 01:00:00|11173.3|11167.3|11173|11167|11173.3|11167.3|11170.7|11164.7|0
1617757500000|2021-04-07 01:05:00|11172.9|11166.9|11173|11167|11173.1|11167.1|11172.9|11166.9|0
1617757800000|2021-04-07 01:10:00|11173.1|11167.1|11175.3|11169.3|11175.3|11169.3|11173|11167|0
1617758100000|2021-04-07 01:15:00|11175.2|11169.2|11170.9|11164.9|11175.2|11169.2|11170.9|11164.9|0
1617758400000|2021-04-07 01:20:00|11170.8|11164.8|11168.6|11162.6|11170.9|11164.9|11168.6|11162.6|0
1617758700000|2021-04-07 01:25:00|11168.5|11162.5|11168.7|11162.7|11168.7|11162.7|11166.4|11160.4|0
1617759000000|2021-04-07 01:30:00|11168.6|11162.6|11163.8|11157.8|11168.6|11162.6|11163.8|11157.8|0
1617759300000|2021-04-07 01:35:00|11163.7|11157.7|11163.9|11157.9|11164|11158|11161.5|11155.5|0
1617759600000|2021-04-07 01:40:00|11164|11158|11157|11151|11164|11158|11157|11151|0
1617759900000|2021-04-07 01:45:00|11156.2|11150.2|11154.8|11148.8|11157.1|11151.1|11152.5|11146.5|0
1617760200000|2021-04-07 01:50:00|11154.9|11148.9|11154.9|11148.9|11154.9|11148.9|11150.4|11144.4|0
1617760500000|2021-04-07 01:55:00|11154.5|11148.5|11152.8|11146.8|11155.2|11149.2|11152.6|11146.6|0
1617760800000|2021-04-07 02:00:00|11152.7|11146.7|11159.8|11153.8|11160.9|11154.9|11152.7|11146.7|0
1617761100000|2021-04-07 02:05:00|11159.9|11153.9|11159.8|11153.8|11162.1|11156.1|11157.5|11151.5|0
1617761400000|2021-04-07 02:10:00|11159.9|11153.9|11159.7|11153.7|11162|11156|11157.4|11151.4|0
1617761700000|2021-04-07 02:15:00|11159.6|11153.6|11159.7|11153.7|11161.9|11155.9|11157.4|11151.4|0
1617762000000|2021-04-07 02:20:00|11159.6|11153.6|11157.1|11151.1|11159.6|11153.6|11157.1|11151.1|0
1617762300000|2021-04-07 02:25:00|11157.2|11151.2|11157.1|11151.1|11159.4|11153.4|11157|11151|0
1617762600000|2021-04-07 02:30:00|11157|11151|11159.4|11153.4|11159.4|11153.4|11157|11151|0
1617762900000|2021-04-07 02:35:00|11159.3|11153.3|11159.5|11153.5|11161.8|11155.8|11157.2|11151.2|0
1617763200000|2021-04-07 02:40:00|11159.4|11153.4|11159.4|11153.4|11160.7|11154.7|11158.4|11152.4|0
1617763500000|2021-04-07 02:45:00|11159.3|11153.3|11159.3|11153.3|11159.4|11153.4|11158.2|11152.2|0
1617763800000|2021-04-07 02:50:00|11159.2|11153.2|11157.3|11151.3|11159.2|11153.2|11157.1|11151.1|0
1617764100000|2021-04-07 02:55:00|11157.1|11151.1|11153|11147|11157.1|11151.1|11152.7|11146.7|0
1617764400000|2021-04-07 03:00:00|11153.1|11147.1|11155.4|11149.4|11155.4|11149.4|11153|11147|0
1617764700000|2021-04-07 03:05:00|11155.3|11149.3|11157.6|11151.6|11157.7|11151.7|11155.3|11149.3|0
1617765000000|2021-04-07 03:10:00|11157.7|11151.7|11162.1|11156.1|11162.1|11156.1|11157.6|11151.6|0
1617765300000|2021-04-07 03:15:00|11162|11156|11159.9|11153.9|11162.1|11156.1|11159.7|11153.7|0
1617765600000|2021-04-07 03:20:00|11162.1|11156.1|11157.7|11151.7|11162.2|11156.2|11157.7|11151.7|0
1617765900000|2021-04-07 03:25:00|11157.6|11151.6|11158.8|11152.8|11159.9|11153.9|11157.6|11151.6|0
1617766200000|2021-04-07 03:30:00|11159.2|11153.2|11164.5|11158.5|11164.5|11158.5|11158.9|11152.9|0
1617766500000|2021-04-07 03:35:00|11164.3|11158.3|11164.2|11158.2|11166.5|11160.5|11164.2|11158.2|0
1617766800000|2021-04-07 03:40:00|11164.1|11158.1|11162|11156|11164.2|11158.2|11161.9|11155.9|0
1617767100000|2021-04-07 03:45:00|11161.9|11155.9|11161.9|11155.9|11162|11156|11161.9|11155.9|0
1617767400000|2021-04-07 03:50:00|11162|11156|11164.1|11158.1|11164.3|11158.3|11162|11156|0
1617767700000|2021-04-07 03:55:00|11164.2|11158.2|11164.1|11158.1|11164.2|11158.2|11164|11158|0
1617768000000|2021-04-07 04:00:00|11164.2|11158.2|11166.6|11160.6|11168.8|11162.8|11164.2|11158.2|0
1617768300000|2021-04-07 04:05:00|11166.5|11160.5|11166.6|11160.6|11166.6|11160.6|11166.5|11160.5|0
1617768600000|2021-04-07 04:10:00|11166.5|11160.5|11166.5|11160.5|11166.6|11160.6|11166.5|11160.5|0
1617768900000|2021-04-07 04:15:00|11164.3|11158.3|11164.4|11158.4|11164.4|11158.4|11164.3|11158.3|0
1617769200000|2021-04-07 04:20:00|11164.3|11158.3|11164.4|11158.4|11164.4|11158.4|11164.3|11158.3|0
1617769500000|2021-04-07 04:25:00|11165.1|11159.1|11164.3|11158.3|11166.6|11160.6|11164.3|11158.3|0
1617769800000|2021-04-07 04:30:00|11164.4|11158.4|11164.3|11158.3|11164.4|11158.4|11164.3|11158.3|0
1617770100000|2021-04-07 04:35:00|11164.4|11158.4|11164.3|11158.3|11164.4|11158.4|11164.3|11158.3|0
1617770400000|2021-04-07 04:40:00|11164.4|11158.4|11166.6|11160.6|11166.6|11160.6|11164.3|11158.3|0
1617770700000|2021-04-07 04:45:00|11166.5|11160.5|11166.5|11160.5|11166.6|11160.6|11166.5|11160.5|0
1617771000000|2021-04-07 04:50:00|11165.7|11159.7|11164.4|11158.4|11166.5|11160.5|11164.3|11158.3|0
1617771300000|2021-04-07 04:55:00|11164.3|11158.3|11164.4|11158.4|11164.4|11158.4|11164.3|11158.3|0
1617771600000|2021-04-07 05:00:00|11164.3|11158.3|11160|11154|11164.5|11158.5|11160|11154|0
1617771900000|2021-04-07 05:05:00|11159.9|11153.9|11160.1|11154.1|11162.2|11156.2|11159.9|11153.9|0
1617772200000|2021-04-07 05:10:00|11160.2|11154.2|11160.2|11154.2|11162.4|11156.4|11160.1|11154.1|0
1617772500000|2021-04-07 05:15:00|11160.9|11154.9|11155.6|11149.6|11162.4|11156.4|11155.5|11149.5|0
1617772800000|2021-04-07 05:20:00|11155.7|11149.7|11158|11152|11158|11152|11155.6|11149.6|0
1617773100000|2021-04-07 05:25:00|11158.1|11152.1|11158.1|11152.1|11160.3|11154.3|11158|11152|0
1617773400000|2021-04-07 05:30:00|11158.9|11152.9|11160.2|11154.2|11160.3|11154.3|11158|11152|0
1617773700000|2021-04-07 05:35:00|11160.1|11154.1|11157.8|11151.8|11160.2|11154.2|11157.8|11151.8|0
1617774000000|2021-04-07 05:40:00|11157.9|11151.9|11156.8|11150.8|11158|11152|11155.7|11149.7|0
1617774300000|2021-04-07 05:45:00|11157.2|11151.2|11157.9|11151.9|11157.9|11151.9|11155.6|11149.6|0
1617774600000|2021-04-07 05:50:00|11158|11152|11158|11152|11158|11152|11157.8|11151.8|0
1617774900000|2021-04-07 05:55:00|11157.9|11151.9|11158.1|11152.1|11160.3|11154.3|11155.8|11149.8|0
1617775200000|2021-04-07 06:00:00|11180.5|11178.5|11178|11176|11182|11180|11169.5|11167.5|232
1617775500000|2021-04-07 06:05:00|11177.5|11175.5|11170.5|11168.5|11178|11176|11170.5|11168.5|35
1617775800000|2021-04-07 06:10:00|11171|11169|11171.5|11169.5|11171.5|11169.5|11170|11168|18
1617776100000|2021-04-07 06:15:00|11170.5|11168.5|11172.5|11170.5|11174|11172|11170.5|11168.5|9
1617776400000|2021-04-07 06:20:00|11173|11171|11170.5|11168.5|11173.5|11171.5|11170.5|11168.5|17
1617776700000|2021-04-07 06:25:00|11171|11169|11168.5|11166.5|11171|11169|11168.5|11166.5|15
1617777000000|2021-04-07 06:30:00|11168|11166|11166.5|11164.5|11169.5|11167.5|11166|11164|23
1617777300000|2021-04-07 06:35:00|11168.5|11166.5|11169|11167|11170|11168|11168|11166|15
1617777600000|2021-04-07 06:40:00|11169.5|11167.5|11174.5|11172.5|11175|11173|11168.5|11166.5|42
1617777900000|2021-04-07 06:45:00|11173.5|11171.5|11171.5|11169.5|11174|11172|11170.5|11168.5|5
1617778200000|2021-04-07 06:50:00|11172|11170|11171|11169|11172.5|11170.5|11170.5|11168.5|9
1617778500000|2021-04-07 06:55:00|11170.5|11168.5|11159.5|11157.5|11175.5|11173.5|11159.5|11157.5|135
1617778800000|2021-04-07 07:00:00|11159|11157|11137|11135|11164|11162|11134.5|11132.5|999
1617779100000|2021-04-07 07:05:00|11137.5|11135.5|11139|11137|11151|11149|11132|11130|1040
1617779400000|2021-04-07 07:10:00|11139.5|11137.5|11144|11142|11144|11142|11132|11130|494
1617779700000|2021-04-07 07:15:00|11143.5|11141.5|11152.5|11150.5|11156|11154|11143|11141|465
1617780000000|2021-04-07 07:20:00|11153|11151|11148|11146|11160|11158|11146|11144|259
1617780300000|2021-04-07 07:25:00|11149|11147|11159.5|11157.5|11160|11158|11148.5|11146.5|218
1617780600000|2021-04-07 07:30:00|11158|11156|11161.5|11159.5|11162.5|11160.5|11151.5|11149.5|271
1617780900000|2021-04-07 07:35:00|11162|11160|11165|11163|11167|11165|11161.5|11159.5|177
1617781200000|2021-04-07 07:40:00|11164.5|11162.5|11156.8|11154.8|11165.5|11163.5|11153.8|11151.8|198
1617781500000|2021-04-07 07:45:00|11156.3|11154.3|11151.3|11149.3|11156.3|11154.3|11149.8|11147.8|196
1617781800000|2021-04-07 07:50:00|11151.8|11149.8|11151.3|11149.3|11152.8|11150.8|11147.8|11145.8|70
1617782100000|2021-04-07 07:55:00|11151.8|11149.8|11150.3|11148.3|11155.8|11153.8|11149.8|11147.8|112
1617782400000|2021-04-07 08:00:00|11149.8|11147.8|11149.8|11147.8|11151.8|11149.8|11146.8|11144.8|178
1617782700000|2021-04-07 08:05:00|11150.3|11148.3|11150.3|11148.3|11155.3|11153.3|11148.8|11146.8|316
1617783000000|2021-04-07 08:10:00|11149.8|11147.8|11144.8|11142.8|11149.8|11147.8|11141.3|11139.3|255
1617783300000|2021-04-07 08:15:00|11144.3|11142.3|11147.3|11145.3|11147.3|11145.3|11140.8|11138.8|194
1617783600000|2021-04-07 08:20:00|11147.8|11145.8|11150.8|11148.8|11152.3|11150.3|11144.3|11142.3|231
1617783900000|2021-04-07 08:25:00|11149.8|11147.8|11149.8|11147.8|11152.8|11150.8|11146.8|11144.8|131
1617784200000|2021-04-07 08:30:00|11148.8|11146.8|11147.3|11145.3|11149.8|11147.8|11145.8|11143.8|180
1617784500000|2021-04-07 08:35:00|11147.8|11145.8|11144.3|11142.3|11150.8|11148.8|11143.3|11141.3|141
1617784800000|2021-04-07 08:40:00|11144.8|11142.8|11144.3|11142.3|11144.8|11142.8|11141.3|11139.3|116
1617785100000|2021-04-07 08:45:00|11143.8|11141.8|11143.3|11141.3|11147.3|11145.3|11142.3|11140.3|116
1617785400000|2021-04-07 08:50:00|11142.8|11140.8|11141.3|11139.3|11142.8|11140.8|11135.8|11133.8|230
1617785700000|2021-04-07 08:55:00|11141.8|11139.8|11136.8|11134.8|11144.8|11142.8|11135.8|11133.8|85
1617786000000|2021-04-07 09:00:00|11136.3|11134.3|11140.8|11138.8|11140.8|11138.8|11135.8|11133.8|120
1617786300000|2021-04-07 09:05:00|11140.3|11138.3|11144.8|11142.8|11147.8|11145.8|11139.8|11137.8|206
1617786600000|2021-04-07 09:10:00|11144.3|11142.3|11141.3|11139.3|11144.3|11142.3|11140.8|11138.8|115
1617786900000|2021-04-07 09:15:00|11140.8|11138.8|11140.8|11138.8|11140.8|11138.8|11135.3|11133.3|100
1617787200000|2021-04-07 09:20:00|11141.8|11139.8|11140.8|11138.8|11141.8|11139.8|11137.8|11135.8|75
1617787500000|2021-04-07 09:25:00|11140.3|11138.3|11139.3|11137.3|11142.8|11140.8|11136.8|11134.8|71
1617787800000|2021-04-07 09:30:00|11139.8|11137.8|11133.8|11131.8|11140.8|11138.8|11133.8|11131.8|110
1617788100000|2021-04-07 09:35:00|11133.3|11131.3|11137.8|11135.8|11139.8|11137.8|11132.8|11130.8|142
1617788400000|2021-04-07 09:40:00|11138.3|11136.3|11135.3|11133.3|11139.3|11137.3|11134.8|11132.8|69
1617788700000|2021-04-07 09:45:00|11135.8|11133.8|11136.3|11134.3|11139.3|11137.3|11135.3|11133.3|101
1617789000000|2021-04-07 09:50:00|11136.8|11134.8|11134.8|11132.8|11137.8|11135.8|11133.3|11131.3|60
1617789300000|2021-04-07 09:55:00|11135.3|11133.3|11134.3|11132.3|11135.8|11133.8|11133.8|11131.8|78
1617789600000|2021-04-07 10:00:00|11133.8|11131.8|11127.8|11125.8|11134.3|11132.3|11127.8|11125.8|116
1617789900000|2021-04-07 10:05:00|11128.3|11126.3|11130.3|11128.3|11133.3|11131.3|11127.8|11125.8|124
1617790200000|2021-04-07 10:10:00|11129.8|11127.8|11134.8|11132.8|11136.3|11134.3|11129.8|11127.8|84
1617790500000|2021-04-07 10:15:00|11134.3|11132.3|11136.8|11134.8|11137.8|11135.8|11131.8|11129.8|156
1617790800000|2021-04-07 10:20:00|11136.3|11134.3|11136.8|11134.8|11138.3|11136.3|11135.8|11133.8|91
1617791100000|2021-04-07 10:25:00|11136.3|11134.3|11137.8|11135.8|11138.8|11136.8|11135.3|11133.3|92
1617791400000|2021-04-07 10:30:00|11137.3|11135.3|11139.3|11137.3|11139.8|11137.8|11134.3|11132.3|83
1617791700000|2021-04-07 10:35:00|11138.8|11136.8|11140.8|11138.8|11142.3|11140.3|11138.8|11136.8|59
1617792000000|2021-04-07 10:40:00|11140.3|11138.3|11140.8|11138.8|11141.3|11139.3|11138.8|11136.8|65
1617792300000|2021-04-07 10:45:00|11140.3|11138.3|11134.8|11132.8|11140.8|11138.8|11134.8|11132.8|67
1617792600000|2021-04-07 10:50:00|11133.8|11131.8|11133.8|11131.8|11136.8|11134.8|11133.8|11131.8|64
1617792900000|2021-04-07 10:55:00|11134.3|11132.3|11129.8|11127.8|11134.8|11132.8|11129.8|11127.8|106
1617793200000|2021-04-07 11:00:00|11129.3|11127.3|11130.8|11128.8|11132.3|11130.3|11127.8|11125.8|126
1617793500000|2021-04-07 11:05:00|11130.3|11128.3|11132.8|11130.8|11134.3|11132.3|11128.3|11126.3|81
1617793800000|2021-04-07 11:10:00|11132.3|11130.3|11131.3|11129.3|11132.8|11130.8|11128.3|11126.3|104
1617794100000|2021-04-07 11:15:00|11130.8|11128.8|11129.8|11127.8|11133.3|11131.3|11129.8|11127.8|108
1617794400000|2021-04-07 11:20:00|11130.3|11128.3|11126.3|11124.3|11130.8|11128.8|11124.8|11122.8|92
1617794700000|2021-04-07 11:25:00|11125.8|11123.8|11124.3|11122.3|11126.8|11124.8|11122.8|11120.8|68
1617795000000|2021-04-07 11:30:00|11123.8|11121.8|11126.8|11124.8|11127.8|11125.8|11122.8|11120.8|173
1617795300000|2021-04-07 11:35:00|11127.3|11125.3|11125.3|11123.3|11127.8|11125.8|11124.8|11122.8|121
1617795600000|2021-04-07 11:40:00|11127.1|11125.1|11125.6|11123.6|11127.6|11125.6|11123.6|11121.6|65
1617795900000|2021-04-07 11:45:00|11125.1|11123.1|11123.1|11121.1|11127.6|11125.6|11121.1|11119.1|107
1617796200000|2021-04-07 11:50:00|11123.6|11121.6|11121.6|11119.6|11123.6|11121.6|11120.6|11118.6|91
1617796500000|2021-04-07 11:55:00|11121.1|11119.1|11122.1|11120.1|11124.6|11122.6|11121.1|11119.1|37
1617796800000|2021-04-07 12:00:00|11121.6|11119.6|11125.6|11123.6|11125.6|11123.6|11120.6|11118.6|117
1617797100000|2021-04-07 12:05:00|11125.1|11123.1|11132.6|11130.6|11134.1|11132.1|11124.6|11122.6|135
1617797400000|2021-04-07 12:10:00|11133.6|11131.6|11130.1|11128.1|11136.6|11134.6|11130.1|11128.1|97
1617797700000|2021-04-07 12:15:00|11129.6|11127.6|11128.6|11126.6|11130.6|11128.6|11125.1|11123.1|114
1617798000000|2021-04-07 12:20:00|11128.1|11126.1|11129.1|11127.1|11129.6|11127.6|11125.1|11123.1|193
1617798300000|2021-04-07 12:25:00|11128.6|11126.6|11124.1|11122.1|11128.6|11126.6|11123.1|11121.1|290
1617798600000|2021-04-07 12:30:00|11124.6|11122.6|11121.1|11119.1|11125.6|11123.6|11121.1|11119.1|69
1617798900000|2021-04-07 12:35:00|11121.6|11119.6|11120.6|11118.6|11121.6|11119.6|11117.6|11115.6|94
1617799200000|2021-04-07 12:40:00|11119.6|11117.6|11118.6|11116.6|11121.6|11119.6|11115.6|11113.6|126
1617799500000|2021-04-07 12:45:00|11117.6|11115.6|11115.1|11113.1|11117.6|11115.6|11112.6|11110.6|103
1617799800000|2021-04-07 12:50:00|11114.6|11112.6|11111.1|11109.1|11116.1|11114.1|11111.1|11109.1|155
1617800100000|2021-04-07 12:55:00|11111.6|11109.6|11111.6|11109.6|11112.6|11110.6|11108.6|11106.6|125
1617800400000|2021-04-07 13:00:00|11112.1|11110.1|11113.6|11111.6|11116.6|11114.6|11111.6|11109.6|90
1617800700000|2021-04-07 13:05:00|11114.1|11112.1|11119.6|11117.6|11119.6|11117.6|11113.6|11111.6|99
1617801000000|2021-04-07 13:10:00|11119.1|11117.1|11124.6|11122.6|11124.6|11122.6|11117.6|11115.6|107
1617801300000|2021-04-07 13:15:00|11125.1|11123.1|11131.6|11129.6|11132.6|11130.6|11123.6|11121.6|166
1617801600000|2021-04-07 13:20:00|11130.6|11128.6|11135.1|11133.1|11136.6|11134.6|11130.6|11128.6|197
1617801900000|2021-04-07 13:25:00|11134.6|11132.6|11134.6|11132.6|11137.6|11135.6|11132.6|11130.6|211
1617802200000|2021-04-07 13:30:00|11135.1|11133.1|11133.1|11131.1|11137.6|11135.6|11129.6|11127.6|480
1617802500000|2021-04-07 13:35:00|11133.6|11131.6|11139.1|11137.1|11143.6|11141.6|11133.6|11131.6|205
1617802800000|2021-04-07 13:40:00|11139.6|11137.6|11137.6|11135.6|11140.6|11138.6|11135.6|11133.6|299
1617803100000|2021-04-07 13:45:00|11138.1|11136.1|11137.6|11135.6|11139.1|11137.1|11135.6|11133.6|169
1617803400000|2021-04-07 13:50:00|11137.1|11135.1|11125.6|11123.6|11137.1|11135.1|11124.6|11122.6|176
1617803700000|2021-04-07 13:55:00|11126.1|11124.1|11127.6|11125.6|11128.6|11126.6|11122.6|11120.6|243
1617804000000|2021-04-07 14:00:00|11127.1|11125.1|11131.1|11129.1|11133.1|11131.1|11126.6|11124.6|288
1617804300000|2021-04-07 14:05:00|11131.6|11129.6|11130.6|11128.6|11134.6|11132.6|11128.6|11126.6|226
1617804600000|2021-04-07 14:10:00|11129.3|11127.3|11134.3|11132.3|11136.3|11134.3|11129.3|11127.3|177
1617804900000|2021-04-07 14:15:00|11133.8|11131.8|11131.3|11129.3|11135.3|11133.3|11131.3|11129.3|122
1617805200000|2021-04-07 14:20:00|11132.3|11130.3|11134.3|11132.3|11135.8|11133.8|11131.3|11129.3|173
1617805500000|2021-04-07 14:25:00|11133.3|11131.3|11133.3|11131.3|11134.3|11132.3|11128.8|11126.8|252
1617805800000|2021-04-07 14:30:00|11133.8|11131.8|11132.3|11130.3|11134.3|11132.3|11130.3|11128.3|135
1617806100000|2021-04-07 14:35:00|11132.8|11130.8|11127.3|11125.3|11133.3|11131.3|11125.8|11123.8|121
1617806400000|2021-04-07 14:40:00|11127.8|11125.8|11132.3|11130.3|11134.3|11132.3|11127.3|11125.3|188
1617806700000|2021-04-07 14:45:00|11131.8|11129.8|11138.3|11136.3|11138.8|11136.8|11128.3|11126.3|230
1617807000000|2021-04-07 14:50:00|11138.8|11136.8|11146.3|11144.3|11148.3|11146.3|11138.3|11136.3|439
1617807300000|2021-04-07 14:55:00|11146.8|11144.8|11144.3|11142.3|11149.3|11147.3|11143.3|11141.3|284
1617807600000|2021-04-07 15:00:00|11143.8|11141.8|11144.3|11142.3|11146.3|11144.3|11142.3|11140.3|226
1617807900000|2021-04-07 15:05:00|11143.8|11141.8|11142.8|11140.8|11148.3|11146.3|11141.8|11139.8|243
1617808200000|2021-04-07 15:10:00|11143.8|11141.8|11141.3|11139.3|11146.3|11144.3|11141.3|11139.3|194
1617808500000|2021-04-07 15:15:00|11140.8|11138.8|11138.3|11136.3|11142.3|11140.3|11137.3|11135.3|390
1617808800000|2021-04-07 15:20:00|11139.3|11137.3|11142.3|11140.3|11144.3|11142.3|11139.3|11137.3|528
1617809100000|2021-04-07 15:25:00|11141.8|11139.8|11133.3|11131.3|11142.3|11140.3|11132.8|11130.8|1189
1617809400000|2021-04-07 15:30:00|11132.3|11130.3|11131.3|11129.3|11137.8|11135.8|11127.3|11125.3|850
1617809700000|2021-04-07 15:35:00|11130.3|11128.3|11118.8|11116.8|11131.3|11129.3|11117.3|11115.3|309
1617810000000|2021-04-07 15:40:00|11118.3|11116.3|11120.3|11118.3|11120.8|11118.8|11116.3|11114.3|194
1617810300000|2021-04-07 15:45:00|11120.8|11118.8|11123.3|11121.3|11126.8|11124.8|11119.8|11117.8|41
1617810600000|2021-04-07 15:50:00|11123.8|11121.8|11126.3|11124.3|11127.8|11125.8|11123.8|11121.8|33
1617810900000|2021-04-07 15:55:00|11125.8|11123.8|11126.8|11124.8|11127.3|11125.3|11121.8|11119.8|106
1617811200000|2021-04-07 16:00:00|11126.3|11124.3|11128.8|11126.8|11130.3|11128.3|11125.8|11123.8|545
1617811500000|2021-04-07 16:05:00|11129.3|11127.3|11129.8|11127.8|11130.3|11128.3|11127.8|11125.8|10
1617811800000|2021-04-07 16:10:00|11129.3|11127.3|11127.8|11125.8|11129.8|11127.8|11126.3|11124.3|17
1617812100000|2021-04-07 16:15:00|11128.3|11126.3|11122.8|11120.8|11128.3|11126.3|11121.3|11119.3|44
1617812400000|2021-04-07 16:20:00|11123.3|11121.3|11131.3|11129.3|11131.3|11129.3|11122.3|11120.3|13
1617812700000|2021-04-07 16:25:00|11131.8|11129.8|11127.3|11125.3|11132.3|11130.3|11127.3|11125.3|82
1617813000000|2021-04-07 16:30:00|11126.8|11124.8|11132.3|11130.3|11132.3|11130.3|11125.8|11123.8|28
1617813300000|2021-04-07 16:35:00|11131.3|11129.3|11137.8|11135.8|11138.3|11136.3|11131.3|11129.3|11
1617813600000|2021-04-07 16:40:00|11137.3|11135.3|11137.3|11135.3|11139.8|11137.8|11136.3|11134.3|24
1617813900000|2021-04-07 16:45:00|11137.8|11135.8|11138.8|11136.8|11141.8|11139.8|11136.3|11134.3|31
1617814200000|2021-04-07 16:50:00|11139.3|11137.3|11139.8|11137.8|11141.3|11139.3|11138.3|11136.3|17
1617814500000|2021-04-07 16:55:00|11140.3|11138.3|11142.3|11140.3|11142.8|11140.8|11139.3|11137.3|17
1617814800000|2021-04-07 17:00:00|11141.8|11139.8|11144.3|11142.3|11144.8|11142.8|11140.3|11138.3|18
1617815100000|2021-04-07 17:05:00|11143.8|11141.8|11145.8|11143.8|11148.8|11146.8|11143.8|11141.8|36
1617815400000|2021-04-07 17:10:00|11145.3|11143.3|11145.8|11143.8|11146.8|11144.8|11145.3|11143.3|17
1617815700000|2021-04-07 17:15:00|11146.3|11144.3|11139.3|11137.3|11146.3|11144.3|11139.3|11137.3|36
1617816000000|2021-04-07 17:20:00|11139.8|11137.8|11136.8|11134.8|11140.3|11138.3|11136.8|11134.8|38
1617816300000|2021-04-07 17:25:00|11137.3|11135.3|11138.3|11136.3|11139.8|11137.8|11137.3|11135.3|10
1617816600000|2021-04-07 17:30:00|11137.8|11135.8|11138.8|11136.8|11141.8|11139.8|11135.3|11133.3|36
1617816900000|2021-04-07 17:35:00|11139.3|11137.3|11139.8|11137.8|11140.3|11138.3|11135.8|11133.8|19
1617817200000|2021-04-07 17:40:00|11139.3|11137.3|11137.8|11135.8|11139.8|11137.8|11136.3|11134.3|9
1617817500000|2021-04-07 17:45:00|11138.3|11136.3|11138.3|11136.3|11139.3|11137.3|11136.8|11134.8|17
1617817800000|2021-04-07 17:50:00|11137.3|11135.3|11137.3|11135.3|11138.3|11136.3|11136.3|11134.3|11
1617818100000|2021-04-07 17:55:00|11136.8|11134.8|11133.8|11131.8|11138.3|11136.3|11131.3|11129.3|51
1617818400000|2021-04-07 18:00:00|11133.3|11131.3|11136.8|11134.8|11139.8|11137.8|11131.3|11129.3|25
1617818700000|2021-04-07 18:05:00|11136.3|11134.3|11135.3|11133.3|11138.3|11136.3|11135.3|11133.3|44
1617819000000|2021-04-07 18:10:00|11135.8|11133.8|11137.3|11135.3|11142.3|11140.3|11135.8|11133.8|30
1617819300000|2021-04-07 18:15:00|11136.3|11134.3|11134.8|11132.8|11136.3|11134.3|11132.8|11130.8|62
1617819600000|2021-04-07 18:20:00|11135.3|11133.3|11134.8|11132.8|11135.8|11133.8|11131.8|11129.8|15
1617819900000|2021-04-07 18:25:00|11134.3|11132.3|11137.3|11135.3|11137.8|11135.8|11133.3|11131.3|12
1617820200000|2021-04-07 18:30:00|11136.8|11134.8|11138.8|11136.8|11138.8|11136.8|11136.8|11134.8|2
1617820500000|2021-04-07 18:35:00|11138.3|11136.3|11141.8|11139.8|11142.8|11140.8|11137.8|11135.8|16
1617820800000|2021-04-07 18:40:00|11141.3|11139.3|11140.3|11138.3|11142.3|11140.3|11140.3|11138.3|12
1617821100000|2021-04-07 18:45:00|11140.8|11138.8|11144.3|11142.3|11144.3|11142.3|11140.3|11138.3|17
1617821400000|2021-04-07 18:50:00|11144.8|11142.8|11142.3|11140.3|11145.8|11143.8|11141.8|11139.8|14
1617821700000|2021-04-07 18:55:00|11141.8|11139.8|11141.3|11139.3|11141.8|11139.8|11140.8|11138.8|4
1617822000000|2021-04-07 19:00:00|11141.8|11139.8|11140.8|11138.8|11141.8|11139.8|11139.3|11137.3|4
1617822300000|2021-04-07 19:05:00|11139.8|11137.8|11138.8|11136.8|11140.8|11138.8|11137.8|11135.8|21
1617822600000|2021-04-07 19:10:00|11138.3|11136.3|11136.8|11134.8|11139.8|11137.8|11135.8|11133.8|11
1617822900000|2021-04-07 19:15:00|11137.3|11135.3|11135.8|11133.8|11137.3|11135.3|11135.3|11133.3|9
1617823200000|2021-04-07 19:20:00|11136.3|11134.3|11138.3|11136.3|11140.8|11138.8|11135.8|11133.8|16
1617823500000|2021-04-07 19:25:00|11137.8|11135.8|11136.8|11134.8|11139.3|11137.3|11135.8|11133.8|17
1617823800000|2021-04-07 19:30:00|11136.3|11134.3|11138.3|11136.3|11138.8|11136.8|11134.3|11132.3|13
1617824100000|2021-04-07 19:35:00|11138.8|11136.8|11145.8|11143.8|11146.3|11144.3|11137.8|11135.8|33
1617824400000|2021-04-07 19:40:00|11144.3|11142.3|11146.8|11144.8|11146.8|11144.8|11143.8|11141.8|58
1617824700000|2021-04-07 19:45:00|11146.3|11144.3|11145.8|11143.8|11147.8|11145.8|11143.3|11141.3|25
1617825000000|2021-04-07 19:50:00|11146.3|11144.3|11145.8|11143.8|11147.3|11145.3|11143.8|11141.8|20
1617825300000|2021-04-07 19:55:00|11146.3|11144.3|11151.7|11145.7|11151.8|11146.3|11143.8|11141.8|26
1617825600000|2021-04-07 20:00:00|11151.6|11145.6|11155.2|11149.2|11156.2|11150.2|11147.7|11141.7|0
1617825900000|2021-04-07 20:05:00|11155.3|11149.3|11156.7|11150.7|11157.2|11151.2|11154.5|11148.5|0
1617826200000|2021-04-07 20:10:00|11156.8|11150.8|11156.9|11150.9|11157.4|11151.4|11156.4|11150.4|0
1617826500000|2021-04-07 20:15:00|11156.7|11150.7|11155.6|11149.6|11156.9|11150.9|11155.4|11149.4|0
1617826800000|2021-04-07 20:20:00|11155.4|11149.4|11155.6|11149.6|11155.8|11149.8|11155.2|11149.2|0
1617827100000|2021-04-07 20:25:00|11155.4|11149.4|11155.8|11149.8|11156.2|11150.2|11155.4|11149.4|0
1617827400000|2021-04-07 20:30:00|11155.7|11149.7|11156.4|11150.4|11156.4|11150.4|11154.9|11148.9|0
1617827700000|2021-04-07 20:35:00|11156.5|11150.5|11159.2|11153.2|11160.7|11154.7|11156.5|11150.5|0
1617828000000|2021-04-07 20:40:00|11159.1|11153.1|11158.8|11152.8|11159.2|11153.2|11157.8|11151.8|0
1617828300000|2021-04-07 20:45:00|11158.9|11152.9|11159.8|11153.8|11159.8|11153.8|11158.3|11152.3|0
1617828600000|2021-04-07 20:50:00|11159.7|11153.7|11158.8|11152.8|11159.8|11153.8|11158.8|11152.8|0
1617828900000|2021-04-07 20:55:00|11158.9|11152.9|11158.9|11152.9|11159.8|11153.8|11158.8|11152.8|0
1617829200000|2021-04-07 21:00:00|11159|11153|11159|11153|11159.2|11153.2|11159|11153|0
1617829500000|2021-04-07 21:05:00|11159.2|11153.2|11159|11153|11159.2|11153.2|11159|11153|0
1617829800000|2021-04-07 21:10:00|11158.6|11152.6|11158.6|11152.6|11158.6|11152.6|11158.6|11152.6|0
1617830100000|2021-04-07 21:15:00|11158.8|11152.8|11158.3|11152.3|11158.8|11152.8|11158.1|11152.1|0
1617830400000|2021-04-07 21:20:00|11158.1|11152.1|11158.1|11152.1|11158.3|11152.3|11158.1|11152.1|0
1617830700000|2021-04-07 21:25:00|11158.3|11152.3|11158.1|11152.1|11158.3|11152.3|11158.1|11152.1|0
1617831000000|2021-04-07 21:30:00|11157.9|11151.9|11158.1|11152.1|11158.1|11152.1|11157.9|11151.9|0
1617831600000|2021-04-07 21:40:00|11158.3|11152.3|11158.6|11152.6|11158.8|11152.8|11158.3|11152.3|0
1617831900000|2021-04-07 21:45:00|11158.3|11152.3|11158.3|11152.3|11158.3|11152.3|11158.3|11152.3|0
1617832200000|2021-04-07 21:50:00|11158.1|11152.1|11158.3|11152.3|11158.3|11152.3|11158.1|11152.1|0
1617832500000|2021-04-07 21:55:00|11158.8|11152.8|11159|11153|11159.4|11153.4|11158.6|11152.6|0
1617832800000|2021-04-07 22:00:00|11158.6|11152.6|11156.8|11150.8|11160.6|11154.6|11156.6|11150.6|0
1617833100000|2021-04-07 22:05:00|11156.9|11150.9|11158|11152|11158|11152|11155.8|11149.8|0
1617833400000|2021-04-07 22:10:00|11158.1|11152.1|11156.8|11150.8|11158.5|11152.5|11156.3|11150.3|0
1617833700000|2021-04-07 22:15:00|11156.9|11150.9|11156.3|11150.3|11157.3|11151.3|11156.3|11150.3|0
1617834000000|2021-04-07 22:20:00|11156.4|11150.4|11156.8|11150.8|11157.3|11151.3|11156.3|11150.3|0
1617834300000|2021-04-07 22:25:00|11156.3|11150.3|11157.3|11151.3|11157.3|11151.3|11156.3|11150.3|0
1617834600000|2021-04-07 22:30:00|11157.4|11151.4|11158|11152|11158.5|11152.5|11157.4|11151.4|0
1617834900000|2021-04-07 22:35:00|11158.1|11152.1|11158.5|11152.5|11158.5|11152.5|11158|11152|0
1617835200000|2021-04-07 22:40:00|11158.6|11152.6|11159.1|11153.1|11159.1|11153.1|11158.5|11152.5|0
1617835500000|2021-04-07 22:45:00|11159|11153|11158|11152|11159|11153|11156.8|11150.8|0
1617835800000|2021-04-07 22:50:00|11157.3|11151.3|11156.8|11150.8|11158|11152|11156.3|11150.3|0
1617836100000|2021-04-07 22:55:00|11156.9|11150.9|11156.8|11150.8|11157.3|11151.3|11156.8|11150.8|0
1617836400000|2021-04-07 23:00:00|11156.7|11150.7|11156.7|11150.7|11157.2|11151.2|11155.7|11149.7|0
1617836700000|2021-04-07 23:05:00|11157.2|11151.2|11156.2|11150.2|11157.2|11151.2|11156.2|11150.2|0
1617837000000|2021-04-07 23:10:00|11156.4|11150.4|11155.2|11149.2|11156.7|11150.7|11154.7|11148.7|0
1617837300000|2021-04-07 23:15:00|11155.7|11149.7|11154.7|11148.7|11155.7|11149.7|11154.7|11148.7|0
1617837600000|2021-04-07 23:20:00|11155.2|11149.2|11154.7|11148.7|11155.2|11149.2|11154.7|11148.7|0
1617837900000|2021-04-07 23:25:00|11154.6|11148.6|11156.2|11150.2|11156.2|11150.2|11153.9|11147.9|0
1617838200000|2021-04-07 23:30:00|11156.7|11150.7|11167.9|11161.9|11167.9|11161.9|11156.7|11150.7|0
1617838500000|2021-04-07 23:35:00|11168.4|11162.4|11171.5|11165.5|11174|11168|11167.9|11161.9|0
1617838800000|2021-04-07 23:40:00|11171.3|11165.3|11171|11165|11174.7|11168.7|11171|11165|0
1617839100000|2021-04-07 23:45:00|11171.1|11165.1|11171|11165|11173.2|11167.2|11169.5|11163.5|0
1617839400000|2021-04-07 23:50:00|11170.8|11164.8|11170.3|11164.3|11171|11165|11170|11164|0
1617839700000|2021-04-07 23:55:00|11170.5|11164.5|11168.3|11162.3|11171|11165|11167.8|11161.8|0
1617840000000|2021-04-08 00:00:00|11168.4|11162.4|11165.1|11159.1|11168.8|11162.8|11163.1|11157.1|0
1617840300000|2021-04-08 00:05:00|11165|11159|11168.8|11162.8|11168.8|11162.8|11163.6|11157.6|0
1617840600000|2021-04-08 00:10:00|11168.7|11162.7|11164.1|11158.1|11168.8|11162.8|11162.6|11156.6|0
1617840900000|2021-04-08 00:15:00|11164|11158|11150.6|11144.6|11164.1|11158.1|11150.6|11144.6|0
1617841200000|2021-04-08 00:20:00|11150.5|11144.5|11152.9|11146.9|11155|11149|11150.5|11144.5|0
1617841500000|2021-04-08 00:25:00|11152.8|11146.8|11150.8|11144.8|11152.9|11146.9|11150.6|11144.6|0
1617841800000|2021-04-08 00:30:00|11150.7|11144.7|11152.8|11146.8|11152.8|11146.8|11146.2|11140.2|0
1617842100000|2021-04-08 00:35:00|11152.4|11146.4|11148.4|11142.4|11152.8|11146.8|11148.3|11142.3|0
1617842400000|2021-04-08 00:40:00|11148.8|11142.8|11150.5|11144.5|11150.5|11144.5|11148.3|11142.3|0
1617842700000|2021-04-08 00:45:00|11150.1|11144.1|11148.5|11142.5|11150.7|11144.7|11148.4|11142.4|0
1617843000000|2021-04-08 00:50:00|11148.6|11142.6|11150.9|11144.9|11153.3|11147.3|11148.6|11142.6|0
1617843300000|2021-04-08 00:55:00|11150.8|11144.8|11146.4|11140.4|11150.8|11144.8|11146.4|11140.4|0
1617843600000|2021-04-08 01:00:00|11146.5|11140.5|11146.4|11140.4|11148.7|11142.7|11146.4|11140.4|0
1617843900000|2021-04-08 01:05:00|11146.3|11140.3|11148.5|11142.5|11148.5|11142.5|11146.1|11140.1|0
1617844200000|2021-04-08 01:10:00|11148.4|11142.4|11148.4|11142.4|11148.5|11142.5|11146.2|11140.2|0
1617844500000|2021-04-08 01:15:00|11148|11142|11150.6|11144.6|11150.8|11144.8|11146.2|11140.2|0
1617844800000|2021-04-08 01:20:00|11150.7|11144.7|11153.2|11147.2|11153.2|11147.2|11148.4|11142.4|0
1617845100000|2021-04-08 01:25:00|11153.9|11147.9|11155.3|11149.3|11155.4|11149.4|11153|11147|0
1617845400000|2021-04-08 01:30:00|11154.9|11148.9|11162.2|11156.2|11162.2|11156.2|11153|11147|0
1617845700000|2021-04-08 01:35:00|11162.3|11156.3|11166.7|11160.7|11166.8|11160.8|11162.1|11156.1|0
1617846000000|2021-04-08 01:40:00|11166.8|11160.8|11166.8|11160.8|11167.9|11161.9|11166.6|11160.6|0
1617846300000|2021-04-08 01:45:00|11166.9|11160.9|11162.3|11156.3|11171.5|11165.5|11162.3|11156.3|0
1617846600000|2021-04-08 01:50:00|11162.4|11156.4|11160.1|11154.1|11164.5|11158.5|11160|11154|0
1617846900000|2021-04-08 01:55:00|11160.9|11154.9|11160|11154|11162.3|11156.3|11160|11154|0
1617847200000|2021-04-08 02:00:00|11160.1|11154.1|11157.7|11151.7|11160.1|11154.1|11157.7|11151.7|0
1617847500000|2021-04-08 02:05:00|11157.8|11151.8|11160|11154|11160.1|11154.1|11157.8|11151.8|0
1617847800000|2021-04-08 02:10:00|11159.9|11153.9|11162.4|11156.4|11162.4|11156.4|11157.8|11151.8|0
1617848100000|2021-04-08 02:15:00|11162.3|11156.3|11157.8|11151.8|11162.4|11156.4|11157.8|11151.8|0
1617848400000|2021-04-08 02:20:00|11157.9|11151.9|11160.2|11154.2|11160.2|11154.2|11157.8|11151.8|0
1617848700000|2021-04-08 02:25:00|11161|11155|11164.7|11158.7|11164.7|11158.7|11161|11155|0
1617849000000|2021-04-08 02:30:00|11164.8|11158.8|11164.6|11158.6|11164.8|11158.8|11162.4|11156.4|0
1617849300000|2021-04-08 02:35:00|11164.7|11158.7|11164.9|11158.9|11167|11161|11164.6|11158.6|0
1617849600000|2021-04-08 02:40:00|11165|11159|11167.1|11161.1|11167.3|11161.3|11165|11159|0
1617849900000|2021-04-08 02:45:00|11167|11161|11163.7|11157.7|11167.2|11161.2|11162.6|11156.6|0
1617850200000|2021-04-08 02:50:00|11164.7|11158.7|11165|11159|11165|11159|11162.6|11156.6|0
1617850500000|2021-04-08 02:55:00|11164.9|11158.9|11167.2|11161.2|11167.3|11161.3|11164.9|11158.9|0
1617850800000|2021-04-08 03:00:00|11167.3|11161.3|11167.2|11161.2|11169.5|11163.5|11167.2|11161.2|0
1617851100000|2021-04-08 03:05:00|11166.5|11160.5|11165.1|11159.1|11167.3|11161.3|11165|11159|0
1617851400000|2021-04-08 03:10:00|11165|11159|11167.2|11161.2|11167.3|11161.3|11165|11159|0
1617851700000|2021-04-08 03:15:00|11167.3|11161.3|11167.1|11161.1|11167.3|11161.3|11167.1|11161.1|0
1617852000000|2021-04-08 03:20:00|11167.2|11161.2|11167.2|11161.2|11167.2|11161.2|11167.1|11161.1|0
1617852300000|2021-04-08 03:25:00|11167.1|11161.1|11165|11159|11167.1|11161.1|11164.9|11158.9|0
1617852600000|2021-04-08 03:30:00|11164.9|11158.9|11163|11157|11165.2|11159.2|11163|11157|0
1617852900000|2021-04-08 03:35:00|11163.1|11157.1|11163|11157|11163.1|11157.1|11163|11157|0
1617853200000|2021-04-08 03:40:00|11162.2|11156.2|11163.1|11157.1|11163.1|11157.1|11160.8|11154.8|0
1617853500000|2021-04-08 03:45:00|11163.2|11157.2|11167.9|11161.9|11168|11162|11163.2|11157.2|0
1617853800000|2021-04-08 03:50:00|11167.8|11161.8|11165.6|11159.6|11167.8|11161.8|11165.6|11159.6|0
1617854100000|2021-04-08 03:55:00|11165.7|11159.7|11165.6|11159.6|11165.7|11159.7|11165.6|11159.6|0
1617854400000|2021-04-08 04:00:00|11165.7|11159.7|11165.7|11159.7|11165.7|11159.7|11165.6|11159.6|0
1617854700000|2021-04-08 04:05:00|11166.5|11160.5|11165.7|11159.7|11167.9|11161.9|11165.7|11159.7|0
1617855000000|2021-04-08 04:10:00|11165.6|11159.6|11165.7|11159.7|11165.7|11159.7|11165.6|11159.6|0
1617855300000|2021-04-08 04:15:00|11165.6|11159.6|11165.7|11159.7|11165.7|11159.7|11165.6|11159.6|0
1617855600000|2021-04-08 04:20:00|11165.8|11159.8|11165.8|11159.8|11167.9|11161.9|11165.7|11159.7|0
1617855900000|2021-04-08 04:25:00|11165.7|11159.7|11165.7|11159.7|11165.7|11159.7|11165.7|11159.7|0
1617856200000|2021-04-08 04:30:00|11165.3|11159.3|11165.6|11159.6|11165.7|11159.7|11163.4|11157.4|0
1617856500000|2021-04-08 04:35:00|11165.2|11159.2|11163.4|11157.4|11165.2|11159.2|11163.4|11157.4|0
1617856800000|2021-04-08 04:40:00|11163.5|11157.5|11163.4|11157.4|11163.5|11157.5|11163.4|11157.4|0
1617857100000|2021-04-08 04:45:00|11163.3|11157.3|11163.5|11157.5|11163.5|11157.5|11163.3|11157.3|0
1617857400000|2021-04-08 04:50:00|11163.6|11157.6|11163.6|11157.6|11163.6|11157.6|11163.5|11157.5|0
1617857700000|2021-04-08 04:55:00|11163.7|11157.7|11163.5|11157.5|11163.7|11157.7|11163.5|11157.5|0
1617858000000|2021-04-08 05:00:00|11163.6|11157.6|11165.8|11159.8|11165.8|11159.8|11163.4|11157.4|0
1617858300000|2021-04-08 05:05:00|11165.7|11159.7|11163.5|11157.5|11165.8|11159.8|11163.5|11157.5|0
1617858600000|2021-04-08 05:10:00|11163.6|11157.6|11165.8|11159.8|11165.8|11159.8|11163.5|11157.5|0
1617858900000|2021-04-08 05:15:00|11165.7|11159.7|11165.8|11159.8|11165.8|11159.8|11163.6|11157.6|0
1617859200000|2021-04-08 05:20:00|11165.7|11159.7|11165.8|11159.8|11165.8|11159.8|11165.7|11159.7|0
1617859500000|2021-04-08 05:25:00|11165.7|11159.7|11167.9|11161.9|11167.9|11161.9|11165.6|11159.6|0
1617859800000|2021-04-08 05:30:00|11168|11162|11168|11162|11170.1|11164.1|11168|11162|0
1617860100000|2021-04-08 05:35:00|11168.2|11162.2|11170.6|11164.6|11170.7|11164.7|11168.2|11162.2|0
1617860400000|2021-04-08 05:40:00|11170.7|11164.7|11168.4|11162.4|11170.7|11164.7|11168.3|11162.3|0
1617860700000|2021-04-08 05:45:00|11168.5|11162.5|11168.7|11162.7|11170.8|11164.8|11168.5|11162.5|0
1617861000000|2021-04-08 05:50:00|11168.8|11162.8|11171.1|11165.1|11173.3|11167.3|11168.7|11162.7|0
1617861300000|2021-04-08 05:55:00|11171|11165|11172|11166|11173.1|11167.1|11170.9|11164.9|0
1617861600000|2021-04-08 06:00:00|11164.8|11162.8|11169.8|11167.8|11175.8|11173.8|11160.8|11158.8|162
1617861900000|2021-04-08 06:05:00|11169.3|11167.3|11173.8|11171.8|11174.8|11172.8|11167.8|11165.8|97
1617862200000|2021-04-08 06:10:00|11173.3|11171.3|11170.3|11168.3|11173.8|11171.8|11169.3|11167.3|43
1617862500000|2021-04-08 06:15:00|11170.8|11168.8|11168.3|11166.3|11170.8|11168.8|11166.3|11164.3|16
1617862800000|2021-04-08 06:20:00|11168.8|11166.8|11171.8|11169.8|11171.8|11169.8|11168.3|11166.3|38
1617863100000|2021-04-08 06:25:00|11171.3|11169.3|11167.8|11165.8|11171.3|11169.3|11166.8|11164.8|25
1617863400000|2021-04-08 06:30:00|11167.3|11165.3|11163.8|11161.8|11168.3|11166.3|11163.8|11161.8|19
1617863700000|2021-04-08 06:35:00|11163.3|11161.3|11159.8|11157.8|11164.8|11162.8|11158.3|11156.3|15
1617864000000|2021-04-08 06:40:00|11159.3|11157.3|11158.8|11156.8|11160.3|11158.3|11157.3|11155.3|23
1617864300000|2021-04-08 06:45:00|11159.8|11157.8|11160.8|11158.8|11161.8|11159.8|11158.3|11156.3|16
1617864600000|2021-04-08 06:50:00|11161.3|11159.3|11161.8|11159.8|11161.8|11159.8|11156.3|11154.3|19
1617864900000|2021-04-08 06:55:00|11161.3|11159.3|11143.3|11141.3|11162.3|11160.3|11143.3|11141.3|125
1617865200000|2021-04-08 07:00:00|11144.3|11142.3|11147.3|11145.3|11152.8|11150.8|11130.8|11128.8|1064
1617865500000|2021-04-08 07:05:00|11147.8|11145.8|11143.3|11141.3|11150.3|11148.3|11137.3|11135.3|534
1617865800000|2021-04-08 07:10:00|11143.8|11141.8|11146.3|11144.3|11151.8|11149.8|11141.3|11139.3|334
1617866100000|2021-04-08 07:15:00|11145.3|11143.3|11142.3|11140.3|11148.8|11146.8|11131.8|11129.8|426
1617866400000|2021-04-08 07:20:00|11141.8|11139.8|11134.8|11132.8|11147.8|11145.8|11133.8|11131.8|284
1617866700000|2021-04-08 07:25:00|11135.3|11133.3|11137.3|11135.3|11138.3|11136.3|11132.3|11130.3|229
1617867000000|2021-04-08 07:30:00|11136.8|11134.8|11135.8|11133.8|11137.3|11135.3|11130.3|11128.3|266
1617867300000|2021-04-08 07:35:00|11136.3|11134.3|11136.8|11134.8|11140.8|11138.8|11135.8|11133.8|138
1617867600000|2021-04-08 07:40:00|11135.6|11133.6|11145.6|11143.6|11146.1|11144.1|11133.1|11131.1|160
1617867900000|2021-04-08 07:45:00|11146.1|11144.1|11148.6|11146.6|11150.1|11148.1|11143.1|11141.1|123
1617868200000|2021-04-08 07:50:00|11148.1|11146.1|11145.1|11143.1|11151.1|11149.1|11145.1|11143.1|188
1617868500000|2021-04-08 07:55:00|11144.6|11142.6|11141.1|11139.1|11145.1|11143.1|11139.1|11137.1|146
1617868800000|2021-04-08 08:00:00|11140.6|11138.6|11146.6|11144.6|11150.1|11148.1|11140.6|11138.6|113
1617869100000|2021-04-08 08:05:00|11146.1|11144.1|11146.1|11144.1|11148.1|11146.1|11144.1|11142.1|90
1617869400000|2021-04-08 08:10:00|11146.6|11144.6|11149.1|11147.1|11151.1|11149.1|11145.1|11143.1|89
1617869700000|2021-04-08 08:15:00|11148.1|11146.1|11150.1|11148.1|11151.1|11149.1|11146.1|11144.1|125
1617870000000|2021-04-08 08:20:00|11150.6|11148.6|11148.6|11146.6|11151.6|11149.6|11139.1|11137.1|284
1617870300000|2021-04-08 08:25:00|11149.1|11147.1|11148.1|11146.1|11155.6|11153.6|11147.1|11145.1|187
1617870600000|2021-04-08 08:30:00|11149.1|11147.1|11152.1|11150.1|11155.1|11153.1|11148.6|11146.6|186
1617870900000|2021-04-08 08:35:00|11152.6|11150.6|11154.6|11152.6|11156.1|11154.1|11150.1|11148.1|226
1617871200000|2021-04-08 08:40:00|11155.1|11153.1|11154.1|11152.1|11158.6|11156.6|11152.6|11150.6|352
1617871500000|2021-04-08 08:45:00|11154.6|11152.6|11154.1|11152.1|11156.1|11154.1|11151.1|11149.1|96
1617871800000|2021-04-08 08:50:00|11154.6|11152.6|11160.1|11158.1|11160.6|11158.6|11153.1|11151.1|168
1617872100000|2021-04-08 08:55:00|11159.1|11157.1|11158.1|11156.1|11166.6|11164.6|11155.6|11153.6|190
1617872400000|2021-04-08 09:00:00|11157.6|11155.6|11164.1|11162.1|11164.1|11162.1|11157.1|11155.1|82
1617872700000|2021-04-08 09:05:00|11163.6|11161.6|11164.6|11162.6|11165.1|11163.1|11160.1|11158.1|90
1617873000000|2021-04-08 09:10:00|11164.1|11162.1|11162.6|11160.6|11167.6|11165.6|11162.6|11160.6|112
1617873300000|2021-04-08 09:15:00|11163.1|11161.1|11159.1|11157.1|11163.1|11161.1|11154.6|11152.6|109
1617873600000|2021-04-08 09:20:00|11158.6|11156.6|11167.1|11165.1|11168.1|11166.1|11158.6|11156.6|122
1617873900000|2021-04-08 09:25:00|11167.6|11165.6|11164.1|11162.1|11169.6|11167.6|11162.1|11160.1|125
1617874200000|2021-04-08 09:30:00|11164.6|11162.6|11166.6|11164.6|11167.1|11165.1|11158.1|11156.1|89
1617874500000|2021-04-08 09:35:00|11166.1|11164.1|11170.1|11168.1|11172.6|11170.6|11165.1|11163.1|133
1617874800000|2021-04-08 09:40:00|11169.6|11167.6|11165.1|11163.1|11171.1|11169.1|11163.1|11161.1|159
1617875100000|2021-04-08 09:45:00|11164.6|11162.6|11169.6|11167.6|11169.6|11167.6|11161.6|11159.6|87
1617875400000|2021-04-08 09:50:00|11169.1|11167.1|11169.6|11167.6|11171.6|11169.6|11167.1|11165.1|71
1617875700000|2021-04-08 09:55:00|11169.1|11167.1|11173.1|11171.1|11174.6|11172.6|11169.1|11167.1|179
1617876000000|2021-04-08 10:00:00|11173.6|11171.6|11176.1|11174.1|11177.6|11175.6|11173.6|11171.6|97
1617876300000|2021-04-08 10:05:00|11175.6|11173.6|11176.6|11174.6|11178.1|11176.1|11175.1|11173.1|154
1617876600000|2021-04-08 10:10:00|11177.1|11175.1|11176.1|11174.1|11178.1|11176.1|11173.1|11171.1|164
1617876900000|2021-04-08 10:15:00|11176.6|11174.6|11166.1|11164.1|11177.1|11175.1|11165.6|11163.6|193
1617877200000|2021-04-08 10:20:00|11166.6|11164.6|11167.1|11165.1|11168.1|11166.1|11165.1|11163.1|102
1617877500000|2021-04-08 10:25:00|11167.6|11165.6|11167.1|11165.1|11169.6|11167.6|11166.6|11164.6|72
1617877800000|2021-04-08 10:30:00|11167.6|11165.6|11161.1|11159.1|11169.1|11167.1|11161.1|11159.1|145
1617878100000|2021-04-08 10:35:00|11160.6|11158.6|11170.6|11168.6|11171.6|11169.6|11159.6|11157.6|226
1617878400000|2021-04-08 10:40:00|11171.1|11169.1|11168.1|11166.1|11175.1|11173.1|11167.1|11165.1|189
1617878700000|2021-04-08 10:45:00|11167.6|11165.6|11164.1|11162.1|11168.1|11166.1|11163.1|11161.1|110
1617879000000|2021-04-08 10:50:00|11164.6|11162.6|11164.6|11162.6|11167.1|11165.1|11163.6|11161.6|77
1617879300000|2021-04-08 10:55:00|11165.1|11163.1|11165.1|11163.1|11166.1|11164.1|11162.6|11160.6|52
1617879600000|2021-04-08 11:00:00|11164.6|11162.6|11159.6|11157.6|11165.6|11163.6|11158.1|11156.1|98
1617879900000|2021-04-08 11:05:00|11159.1|11157.1|11165.6|11163.6|11166.1|11164.1|11159.1|11157.1|117
1617880200000|2021-04-08 11:10:00|11165.1|11163.1|11168.6|11166.6|11168.6|11166.6|11163.6|11161.6|105
1617880500000|2021-04-08 11:15:00|11168.1|11166.1|11167.6|11165.6|11168.1|11166.1|11162.1|11160.1|91
1617880800000|2021-04-08 11:20:00|11168.1|11166.1|11167.1|11165.1|11169.1|11167.1|11164.6|11162.6|56
1617881100000|2021-04-08 11:25:00|11167.6|11165.6|11164.6|11162.6|11167.6|11165.6|11164.1|11162.1|74
1617881400000|2021-04-08 11:30:00|11164.1|11162.1|11166.6|11164.6|11170.1|11168.1|11163.1|11161.1|173
1617881700000|2021-04-08 11:35:00|11166.1|11164.1|11168.1|11166.1|11168.1|11166.1|11165.6|11163.6|114
1617882000000|2021-04-08 11:40:00|11167.6|11165.6|11171.1|11169.1|11173.1|11171.1|11167.6|11165.6|117
1617882300000|2021-04-08 11:45:00|11171.6|11169.6|11170.1|11168.1|11171.6|11169.6|11166.1|11164.1|124
1617882600000|2021-04-08 11:50:00|11170.6|11168.6|11174.1|11172.1|11174.1|11172.1|11169.1|11167.1|56
1617882900000|2021-04-08 11:55:00|11174.6|11172.6|11173.6|11171.6|11175.6|11173.6|11173.1|11171.1|53
1617883200000|2021-04-08 12:00:00|11173.1|11171.1|11176.1|11174.1|11176.1|11174.1|11173.1|11171.1|80
1617883500000|2021-04-08 12:05:00|11175.1|11173.1|11174.6|11172.6|11175.1|11173.1|11172.1|11170.1|116
1617883800000|2021-04-08 12:10:00|11175.1|11173.1|11177.6|11175.6|11178.1|11176.1|11174.6|11172.6|90
1617884100000|2021-04-08 12:15:00|11177.1|11175.1|11177.6|11175.6|11178.1|11176.1|11175.1|11173.1|52
1617884400000|2021-04-08 12:20:00|11178.1|11176.1|11175.1|11173.1|11179.1|11177.1|11174.6|11172.6|104
1617884700000|2021-04-08 12:25:00|11176.1|11174.1|11175.1|11173.1|11179.6|11177.6|11174.1|11172.1|124
1617885000000|2021-04-08 12:30:00|11175.6|11173.6|11169.1|11167.1|11176.1|11174.1|11168.1|11166.1|129
1617885300000|2021-04-08 12:35:00|11169.6|11167.6|11172.1|11170.1|11174.1|11172.1|11169.6|11167.6|223
1617885600000|2021-04-08 12:40:00|11172.6|11170.6|11172.1|11170.1|11174.1|11172.1|11169.1|11167.1|142
1617885900000|2021-04-08 12:45:00|11171.6|11169.6|11171.6|11169.6|11175.1|11173.1|11170.6|11168.6|92
1617886200000|2021-04-08 12:50:00|11171.1|11169.1|11174.1|11172.1|11178.1|11176.1|11170.1|11168.1|84
1617886500000|2021-04-08 12:55:00|11173.6|11171.6|11174.6|11172.6|11177.1|11175.1|11171.6|11169.6|81
1617886800000|2021-04-08 13:00:00|11175.1|11173.1|11173.1|11171.1|11175.6|11173.6|11171.1|11169.1|116
1617887100000|2021-04-08 13:05:00|11172.6|11170.6|11171.1|11169.1|11173.1|11171.1|11169.1|11167.1|84
1617887400000|2021-04-08 13:10:00|11170.1|11168.1|11170.6|11168.6|11173.1|11171.1|11168.1|11166.1|104
1617887700000|2021-04-08 13:15:00|11171.1|11169.1|11175.1|11173.1|11175.1|11173.1|11170.1|11168.1|128
1617888000000|2021-04-08 13:20:00|11175.6|11173.6|11183.6|11181.6|11183.6|11181.6|11174.6|11172.6|127
1617888300000|2021-04-08 13:25:00|11184.1|11182.1|11184.1|11182.1|11184.6|11182.6|11180.1|11178.1|158
1617888600000|2021-04-08 13:30:00|11184.6|11182.6|11181.1|11179.1|11184.6|11182.6|11174.1|11172.1|348
1617888900000|2021-04-08 13:35:00|11182.1|11180.1|11185.1|11183.1|11186.1|11184.1|11180.6|11178.6|256
1617889200000|2021-04-08 13:40:00|11184.6|11182.6|11188.6|11186.6|11192.6|11190.6|11184.1|11182.1|323
1617889500000|2021-04-08 13:45:00|11188.1|11186.1|11180.1|11178.1|11188.1|11186.1|11176.1|11174.1|342
1617889800000|2021-04-08 13:50:00|11180.6|11178.6|11189.6|11187.6|11193.1|11191.1|11180.1|11178.1|418
1617890100000|2021-04-08 13:55:00|11190.1|11188.1|11198.6|11196.6|11200.6|11198.6|11185.1|11183.1|348
1617890400000|2021-04-08 14:00:00|11199.1|11197.1|11193.1|11191.1|11203.1|11201.1|11193.1|11191.1|295
1617890700000|2021-04-08 14:05:00|11192.6|11190.6|11187.6|11185.6|11194.1|11192.1|11187.6|11185.6|409
1617891000000|2021-04-08 14:10:00|11187.3|11185.3|11185.8|11183.8|11188.3|11186.3|11183.8|11181.8|274
1617891300000|2021-04-08 14:15:00|11186.3|11184.3|11186.8|11184.8|11190.8|11188.8|11185.8|11183.8|302
1617891600000|2021-04-08 14:20:00|11187.3|11185.3|11188.8|11186.8|11189.8|11187.8|11186.8|11184.8|154
1617891900000|2021-04-08 14:25:00|11189.3|11187.3|11188.3|11186.3|11189.8|11187.8|11183.8|11181.8|191
1617892200000|2021-04-08 14:30:00|11188.8|11186.8|11186.8|11184.8|11189.8|11187.8|11185.3|11183.3|177
1617892500000|2021-04-08 14:35:00|11187.3|11185.3|11190.3|11188.3|11190.8|11188.8|11185.8|11183.8|104
1617892800000|2021-04-08 14:40:00|11190.8|11188.8|11190.8|11188.8|11191.8|11189.8|11186.8|11184.8|115
1617893100000|2021-04-08 14:45:00|11190.3|11188.3|11191.8|11189.8|11194.3|11192.3|11189.8|11187.8|477
1617893400000|2021-04-08 14:50:00|11190.8|11188.8|11189.8|11187.8|11192.8|11190.8|11189.8|11187.8|357
1617893700000|2021-04-08 14:55:00|11190.8|11188.8|11190.8|11188.8|11192.8|11190.8|11189.8|11187.8|90
1617894000000|2021-04-08 15:00:00|11189.8|11187.8|11192.3|11190.3|11193.8|11191.8|11189.8|11187.8|176
1617894300000|2021-04-08 15:05:00|11192.8|11190.8|11188.8|11186.8|11192.8|11190.8|11187.8|11185.8|141
1617894600000|2021-04-08 15:10:00|11188.3|11186.3|11189.8|11187.8|11190.8|11188.8|11186.8|11184.8|207
1617894900000|2021-04-08 15:15:00|11190.3|11188.3|11193.8|11191.8|11193.8|11191.8|11189.8|11187.8|634
1617895200000|2021-04-08 15:20:00|11175|11173|11182|11180|11182|11180|11175|11173|649
1617895500000|2021-04-08 15:25:00|11182.5|11180.5|11189|11187|11192|11190|11178|11176|1523
1617895800000|2021-04-08 15:30:00|11191|11189|11192.5|11190.5|11198|11196|11188.5|11186.5|1012
1617896100000|2021-04-08 15:35:00|11193|11191|11196.5|11194.5|11199|11197|11192|11190|753
1617896400000|2021-04-08 15:40:00|11196|11194|11191.5|11189.5|11197|11195|11191|11189|102
1617896700000|2021-04-08 15:45:00|11191|11189|11193|11191|11194|11192|11191|11189|129
1617897000000|2021-04-08 15:50:00|11193.5|11191.5|11196|11194|11199|11197|11193|11191|442
1617897300000|2021-04-08 15:55:00|11195.5|11193.5|11193|11191|11196.5|11194.5|11192.5|11190.5|62
1617897600000|2021-04-08 16:00:00|11192.5|11190.5|11193|11191|11195|11193|11191|11189|70
1617897900000|2021-04-08 16:05:00|11193.5|11191.5|11193.5|11191.5|11194.5|11192.5|11193|11191|39
1617898200000|2021-04-08 16:10:00|11194|11192|11192|11190|11194|11192|11190.5|11188.5|35
1617898500000|2021-04-08 16:15:00|11192.5|11190.5|11196|11194|11198|11196|11192.5|11190.5|40
1617898800000|2021-04-08 16:20:00|11195.5|11193.5|11196|11194|11197|11195|11193|11191|28
1617899100000|2021-04-08 16:25:00|11196.5|11194.5|11194|11192|11197|11195|11193|11191|21
1617899400000|2021-04-08 16:30:00|11195|11193|11195|11193|11196.5|11194.5|11194|11192|78
1617899700000|2021-04-08 16:35:00|11194.5|11192.5|11192|11190|11195|11193|11192|11190|6
1617900000000|2021-04-08 16:40:00|11190.5|11188.5|11193|11191|11193|11191|11190.5|11188.5|20
1617900300000|2021-04-08 16:45:00|11192.5|11190.5|11192|11190|11193.5|11191.5|11192|11190|23
1617900600000|2021-04-08 16:50:00|11192.5|11190.5|11191.5|11189.5|11193.5|11191.5|11191|11189|3
1617900900000|2021-04-08 16:55:00|11191|11189|11190|11188|11191.5|11189.5|11189|11187|27
1617901200000|2021-04-08 17:00:00|11190.5|11188.5|11190|11188|11191|11189|11190|11188|3
1617901500000|2021-04-08 17:05:00|11190.5|11188.5|11191|11189|11191|11189|11189|11187|5
1617901800000|2021-04-08 17:10:00|11190.5|11188.5|11191|11189|11192|11190|11190|11188|19
1617902100000|2021-04-08 17:15:00|11191.5|11189.5|11192|11190|11193|11191|11191|11189|15
1617902400000|2021-04-08 17:20:00|11192.5|11190.5|11191|11189|11193|11191|11190.5|11188.5|13
1617902700000|2021-04-08 17:25:00|11190.5|11188.5|11190|11188|11190.5|11188.5|11188|11186|34
1617903000000|2021-04-08 17:30:00|11190.5|11188.5|11191.5|11189.5|11193|11191|11188.5|11186.5|31
1617903300000|2021-04-08 17:35:00|11192|11190|11190|11188|11192|11190|11189.5|11187.5|8
1617903600000|2021-04-08 17:40:00|11189|11187|11187.5|11185.5|11190|11188|11187.5|11185.5|18
1617903900000|2021-04-08 17:45:00|11188|11186|11187.5|11185.5|11189.5|11187.5|11187.5|11185.5|14
1617904200000|2021-04-08 17:50:00|11187|11185|11186.5|11184.5|11188|11186|11186|11184|34
1617904500000|2021-04-08 17:55:00|11187|11185|11188|11186|11189|11187|11187|11185|7
1617904800000|2021-04-08 18:00:00|11188.5|11186.5|11188|11186|11189|11187|11187.5|11185.5|7
1617905100000|2021-04-08 18:05:00|11189|11187|11190|11188|11190|11188|11187.5|11185.5|9
1617905400000|2021-04-08 18:10:00|11192|11190|11194|11192|11195.5|11193.5|11191.5|11189.5|43
1617905700000|2021-04-08 18:15:00|11194.5|11192.5|11194.5|11192.5|11195|11193|11191.5|11189.5|26
1617906000000|2021-04-08 18:20:00|11194|11192|11192|11190|11196|11194|11191.5|11189.5|21
1617906300000|2021-04-08 18:25:00|11194.5|11192.5|11194.5|11192.5|11196.5|11194.5|11192.5|11190.5|27
1617906600000|2021-04-08 18:30:00|11195|11193|11191.5|11189.5|11195|11193|11191|11189|3
1617906900000|2021-04-08 18:35:00|11192|11190|11191|11189|11192.5|11190.5|11190|11188|15
1617907200000|2021-04-08 18:40:00|11190.5|11188.5|11192.5|11190.5|11193|11191|11190|11188|9
1617907500000|2021-04-08 18:45:00|11193|11191|11194|11192|11194|11192|11192|11190|4
1617907800000|2021-04-08 18:50:00|11193.5|11191.5|11192|11190|11193.5|11191.5|11190.5|11188.5|5
1617908100000|2021-04-08 18:55:00|11192.5|11190.5|11194.5|11192.5|11195|11193|11192|11190|9
1617908400000|2021-04-08 19:00:00|11194|11192|11199|11197|11200|11198|11194|11192|35
1617908700000|2021-04-08 19:05:00|11198.5|11196.5|11200|11198|11200|11198|11198|11196|3
1617909000000|2021-04-08 19:10:00|11199.5|11197.5|11197.5|11195.5|11199.5|11197.5|11194.5|11192.5|12
1617909300000|2021-04-08 19:15:00|11198|11196|11198|11196|11198.5|11196.5|11195.5|11193.5|19
1617909600000|2021-04-08 19:20:00|11197.5|11195.5|11198|11196|11198|11196|11194.5|11192.5|30
1617909900000|2021-04-08 19:25:00|11197.5|11195.5|11200|11198|11201|11199|11197|11195|15
1617910200000|2021-04-08 19:30:00|11199|11197|11196.5|11194.5|11201|11199|11196|11194|39
1617910500000|2021-04-08 19:35:00|11196|11194|11193.5|11191.5|11198|11196|11192|11190|41
1617910800000|2021-04-08 19:40:00|11193|11191|11192.5|11190.5|11194|11192|11189|11187|51
1617911100000|2021-04-08 19:45:00|11192|11190|11194|11192|11195|11193|11183.5|11181.5|166
1617911400000|2021-04-08 19:50:00|11193.5|11191.5|11192|11190|11193.5|11191.5|11188.5|11186.5|22
1617911700000|2021-04-08 19:55:00|11191.5|11189.5|11202.2|11196.2|11202.4|11196.4|11189|11187|56
1617912000000|2021-04-08 20:00:00|11201|11195|11207.9|11201.9|11211.9|11205.9|11198.9|11192.9|0
1617912300000|2021-04-08 20:05:00|11207.8|11201.8|11209.6|11203.6|11210.6|11204.6|11207.4|11201.4|0
1617912600000|2021-04-08 20:10:00|11209.7|11203.7|11211|11205|11213.9|11207.9|11209.7|11203.7|0
1617912900000|2021-04-08 20:15:00|11211.2|11205.2|11209.8|11203.8|11211.3|11205.3|11209.8|11203.8|0
1617913200000|2021-04-08 20:20:00|11209.2|11203.2|11209.4|11203.4|11209.6|11203.6|11209.2|11203.2|0
1617913500000|2021-04-08 20:25:00|11210.1|11204.1|11210.9|11204.9|11211.3|11205.3|11210.1|11204.1|0
1617913800000|2021-04-08 20:30:00|11211.1|11205.1|11213.1|11207.1|11213.6|11207.6|11210.4|11204.4|0
1617914100000|2021-04-08 20:35:00|11213.2|11207.2|11213.6|11207.6|11213.6|11207.6|11213.1|11207.1|0
1617914400000|2021-04-08 20:40:00|11213.5|11207.5|11217.8|11211.8|11218.3|11212.3|11213.1|11207.1|0
1617914700000|2021-04-08 20:45:00|11217.7|11211.7|11218.7|11212.7|11218.7|11212.7|11216.3|11210.3|0
1617915000000|2021-04-08 20:50:00|11218.6|11212.6|11220.5|11214.5|11221|11215|11218.2|11212.2|0
1617915300000|2021-04-08 20:55:00|11220.4|11214.4|11219.7|11213.7|11221|11215|11219.7|11213.7|0
1617915600000|2021-04-08 21:00:00|11219.1|11213.1|11218.9|11212.9|11219.3|11213.3|11218.7|11212.7|0
1617915900000|2021-04-08 21:05:00|11218.5|11212.5|11218.9|11212.9|11219.3|11213.3|11218.5|11212.5|0
1617916500000|2021-04-08 21:15:00|11219.1|11213.1|11219.7|11213.7|11219.7|11213.7|11219.1|11213.1|0
1617917100000|2021-04-08 21:25:00|11219.5|11213.5|11219.7|11213.7|11220.2|11214.2|11219.5|11213.5|0
1617917400000|2021-04-08 21:30:00|11219.9|11213.9|11219.9|11213.9|11220.6|11214.6|11219.7|11213.7|0
1617917700000|2021-04-08 21:35:00|11220.2|11214.2|11219.3|11213.3|11220.2|11214.2|11219.3|11213.3|0
1617918000000|2021-04-08 21:40:00|11219.5|11213.5|11220.2|11214.2|11220.2|11214.2|11219.5|11213.5|0
1617918300000|2021-04-08 21:45:00|11219.9|11213.9|11219.7|11213.7|11219.9|11213.9|11219.7|11213.7|0
1617918600000|2021-04-08 21:50:00|11219.5|11213.5|11219.7|11213.7|11219.7|11213.7|11219.3|11213.3|0
1617918900000|2021-04-08 21:55:00|11219.5|11213.5|11219.5|11213.5|11219.7|11213.7|11219.3|11213.3|0
1617919200000|2021-04-08 22:00:00|11219.4|11213.4|11216.3|11210.3|11219.9|11213.9|11215.1|11209.1|0
1617919500000|2021-04-08 22:05:00|11216.2|11210.2|11215.1|11209.1|11216.2|11210.2|11214.6|11208.6|0
1617919800000|2021-04-08 22:10:00|11215.2|11209.2|11214.6|11208.6|11215.8|11209.8|11214.6|11208.6|0
1617920100000|2021-04-08 22:15:00|11214.5|11208.5|11214.1|11208.1|11214.6|11208.6|11213.6|11207.6|0
1617920400000|2021-04-08 22:20:00|11214|11208|11213.1|11207.1|11214.1|11208.1|11213.1|11207.1|0
1617920700000|2021-04-08 22:25:00|11213.3|11207.3|11216.3|11210.3|11217.8|11211.8|11213.1|11207.1|0
1617921000000|2021-04-08 22:30:00|11216.4|11210.4|11216.3|11210.3|11217.8|11211.8|11215.8|11209.8|0
1617921300000|2021-04-08 22:35:00|11216.2|11210.2|11214.1|11208.1|11216.8|11210.8|11214.1|11208.1|0
1617921600000|2021-04-08 22:40:00|11214.2|11208.2|11213.6|11207.6|11215.1|11209.1|11213.6|11207.6|0
1617921900000|2021-04-08 22:45:00|11213.7|11207.7|11213.6|11207.6|11214.1|11208.1|11213.6|11207.6|0
1617922200000|2021-04-08 22:50:00|11213.7|11207.7|11216.3|11210.3|11216.3|11210.3|11213.7|11207.7|0
1617922500000|2021-04-08 22:55:00|11216.4|11210.4|11217.8|11211.8|11218.3|11212.3|11216.4|11210.4|0
1617922800000|2021-04-08 23:00:00|11217.5|11211.5|11216.8|11210.8|11218.3|11212.3|11216.8|11210.8|0
1617923100000|2021-04-08 23:05:00|11216.9|11210.9|11216.8|11210.8|11217.3|11211.3|11216.5|11210.5|0
1617923400000|2021-04-08 23:10:00|11216.7|11210.7|11215.1|11209.1|11216.8|11210.8|11215.1|11209.1|0
1617923700000|2021-04-08 23:15:00|11215.2|11209.2|11217.3|11211.3|11217.8|11211.8|11215.2|11209.2|0
1617924000000|2021-04-08 23:20:00|11217.5|11211.5|11216.3|11210.3|11217.8|11211.8|11216.3|11210.3|0
1617924300000|2021-04-08 23:25:00|11216.4|11210.4|11220|11214|11221|11215|11216.4|11210.4|0
1617924600000|2021-04-08 23:30:00|11219.9|11213.9|11218.3|11212.3|11219.9|11213.9|11217.8|11211.8|0
1617924900000|2021-04-08 23:35:00|11218.4|11212.4|11220.2|11214.2|11220.8|11214.8|11218.3|11212.3|0
1617925200000|2021-04-08 23:40:00|11220.3|11214.3|11220.2|11214.2|11221.7|11215.7|11219.7|11213.7|0
1617925500000|2021-04-08 23:45:00|11220.3|11214.3|11220.7|11214.7|11221.7|11215.7|11220.2|11214.2|0
1617925800000|2021-04-08 23:50:00|11220.6|11214.6|11220.7|11214.7|11221.2|11215.2|11220.2|11214.2|0
1617926100000|2021-04-08 23:55:00|11220.8|11214.8|11223.4|11217.4|11223.4|11217.4|11220.8|11214.8|0
1617926400000|2021-04-09 00:00:00|11222.9|11216.9|11223.4|11217.4|11223.4|11217.4|11220.2|11214.2|0
1617926700000|2021-04-09 00:05:00|11223.5|11217.5|11223.4|11217.4|11223.9|11217.9|11222.9|11216.9|0
1617927000000|2021-04-09 00:10:00|11223.5|11217.5|11223.5|11217.5|11224|11218|11222.5|11216.5|0
1617927300000|2021-04-09 00:15:00|11222.9|11216.9|11226|11220|11228.3|11222.3|11222.9|11216.9|0
1617927600000|2021-04-09 00:20:00|11225.9|11219.9|11221.4|11215.4|11225.9|11219.9|11221.4|11215.4|0
1617927900000|2021-04-09 00:25:00|11221.5|11215.5|11218.7|11212.7|11223.1|11217.1|11218.6|11212.6|0
1617928200000|2021-04-09 00:30:00|11219.1|11213.1|11225.7|11219.7|11225.8|11219.8|11217.7|11211.7|0
1617928500000|2021-04-09 00:35:00|11225.6|11219.6|11227.9|11221.9|11227.9|11221.9|11223.4|11217.4|0
1617928800000|2021-04-09 00:40:00|11227.8|11221.8|11225.6|11219.6|11228|11222|11225.6|11219.6|0
1617929100000|2021-04-09 00:45:00|11226|11220|11223.2|11217.2|11227.8|11221.8|11221|11215|0
1617929400000|2021-04-09 00:50:00|11223.1|11217.1|11223.2|11217.2|11223.2|11217.2|11221|11215|0
1617929700000|2021-04-09 00:55:00|11223.3|11217.3|11225.7|11219.7|11225.7|11219.7|11223.2|11217.2|0
1617930000000|2021-04-09 01:00:00|11225.6|11219.6|11221.2|11215.2|11228|11222|11221.2|11215.2|0
1617930300000|2021-04-09 01:05:00|11221.3|11215.3|11219.9|11213.9|11223.4|11217.4|11218.7|11212.7|0
1617930600000|2021-04-09 01:10:00|11219.5|11213.5|11220|11214|11221.1|11215.1|11218.7|11212.7|0
1617930900000|2021-04-09 01:15:00|11219.7|11213.7|11216.6|11210.6|11221.1|11215.1|11216.5|11210.5|0
1617931200000|2021-04-09 01:20:00|11216.5|11210.5|11216.5|11210.5|11216.5|11210.5|11216.4|11210.4|0
1617931500000|2021-04-09 01:25:00|11216.4|11210.4|11218.7|11212.7|11218.7|11212.7|11214.2|11208.2|0
1617931800000|2021-04-09 01:30:00|11218.4|11212.4|11216.4|11210.4|11218.7|11212.7|11214.2|11208.2|0
1617932100000|2021-04-09 01:35:00|11216.3|11210.3|11211.3|11205.3|11216.4|11210.4|11211.3|11205.3|0
1617932400000|2021-04-09 01:40:00|11211.4|11205.4|11208.9|11202.9|11213.5|11207.5|11208.9|11202.9|0
1617932700000|2021-04-09 01:45:00|11208.8|11202.8|11208.9|11202.9|11208.9|11202.9|11206.6|11200.6|0
1617933000000|2021-04-09 01:50:00|11208.8|11202.8|11208.9|11202.9|11208.9|11202.9|11206.6|11200.6|0
1617933300000|2021-04-09 01:55:00|11208.8|11202.8|11206.5|11200.5|11208.9|11202.9|11206.5|11200.5|0
1617933600000|2021-04-09 02:00:00|11206.4|11200.4|11206.5|11200.5|11206.5|11200.5|11204|11198|0
1617933900000|2021-04-09 02:05:00|11206.4|11200.4|11204.9|11198.9|11206.5|11200.5|11204.2|11198.2|0
1617934200000|2021-04-09 02:10:00|11204.2|11198.2|11201.8|11195.8|11204.2|11198.2|11199.4|11193.4|0
1617934500000|2021-04-09 02:15:00|11201.7|11195.7|11199.6|11193.6|11201.8|11195.8|11199.4|11193.4|0
1617934800000|2021-04-09 02:20:00|11199.5|11193.5|11202.2|11196.2|11204.1|11198.1|11199.5|11193.5|0
1617935100000|2021-04-09 02:25:00|11202.1|11196.1|11202.1|11196.1|11204.3|11198.3|11202.1|11196.1|0
1617935400000|2021-04-09 02:30:00|11202|11196|11203.3|11197.3|11204.4|11198.4|11199.8|11193.8|0
1617935700000|2021-04-09 02:35:00|11203.7|11197.7|11202.5|11196.5|11204.8|11198.8|11202.5|11196.5|0
1617936000000|2021-04-09 02:40:00|11202.4|11196.4|11202.5|11196.5|11202.5|11196.5|11202.4|11196.4|0
1617936300000|2021-04-09 02:45:00|11202.4|11196.4|11202.6|11196.6|11204.7|11198.7|11202.4|11196.4|0
1617936600000|2021-04-09 02:50:00|11202.5|11196.5|11200|11194|11202.6|11196.6|11199.9|11193.9|0
1617936900000|2021-04-09 02:55:00|11199.9|11193.9|11199.9|11193.9|11201.1|11195.1|11199.9|11193.9|0
1617937200000|2021-04-09 03:00:00|11199.8|11193.8|11197.7|11191.7|11199.9|11193.9|11197.6|11191.6|0
1617937500000|2021-04-09 03:05:00|11197.6|11191.6|11200|11194|11200|11194|11197.6|11191.6|0
1617937800000|2021-04-09 03:10:00|11200.1|11194.1|11200|11194|11202.2|11196.2|11200|11194|0
1617938100000|2021-04-09 03:15:00|11200.1|11194.1|11202.4|11196.4|11202.4|11196.4|11200|11194|0
1617938400000|2021-04-09 03:20:00|11202.3|11196.3|11202.4|11196.4|11202.4|11196.4|11202.3|11196.3|0
1617938700000|2021-04-09 03:25:00|11202.5|11196.5|11204.7|11198.7|11204.7|11198.7|11202.5|11196.5|0
1617939000000|2021-04-09 03:30:00|11204.6|11198.6|11202.4|11196.4|11204.7|11198.7|11202.4|11196.4|0
1617939300000|2021-04-09 03:35:00|11202.5|11196.5|11204.6|11198.6|11204.6|11198.6|11202.4|11196.4|0
1617939600000|2021-04-09 03:40:00|11204.7|11198.7|11204.7|11198.7|11207|11201|11204.7|11198.7|0
1617939900000|2021-04-09 03:45:00|11204.6|11198.6|11204.6|11198.6|11204.7|11198.7|11204.6|11198.6|0
1617940200000|2021-04-09 03:50:00|11204.7|11198.7|11202.5|11196.5|11204.7|11198.7|11202.4|11196.4|0
1617940500000|2021-04-09 03:55:00|11202.6|11196.6|11204.7|11198.7|11204.8|11198.8|11202.6|11196.6|0
1617940800000|2021-04-09 04:00:00|11204.8|11198.8|11202.5|11196.5|11204.8|11198.8|11202.5|11196.5|0
1617941100000|2021-04-09 04:05:00|11202.4|11196.4|11202.5|11196.5|11202.5|11196.5|11202.4|11196.4|0
1617941400000|2021-04-09 04:10:00|11202.4|11196.4|11202.5|11196.5|11202.5|11196.5|11202.4|11196.4|0
1617941700000|2021-04-09 04:15:00|11202.6|11196.6|11202.6|11196.6|11204.8|11198.8|11202.5|11196.5|0
1617942000000|2021-04-09 04:20:00|11202.5|11196.5|11202.6|11196.6|11202.6|11196.6|11202.5|11196.5|0
1617942300000|2021-04-09 04:25:00|11202.5|11196.5|11202.6|11196.6|11202.6|11196.6|11202.5|11196.5|0
1617942600000|2021-04-09 04:30:00|11203|11197|11207.2|11201.2|11207.2|11201.2|11203|11197|0
1617942900000|2021-04-09 04:35:00|11207.1|11201.1|11209.5|11203.5|11209.5|11203.5|11207.1|11201.1|0
1617943200000|2021-04-09 04:40:00|11209.4|11203.4|11211.6|11205.6|11211.6|11205.6|11209.4|11203.4|0
1617943500000|2021-04-09 04:45:00|11211.5|11205.5|11211.6|11205.6|11211.6|11205.6|11211.5|11205.5|0
1617943800000|2021-04-09 04:50:00|11211.7|11205.7|11211.6|11205.6|11211.7|11205.7|11211.6|11205.6|0
1617944100000|2021-04-09 04:55:00|11211.5|11205.5|11209.2|11203.2|11211.5|11205.5|11209.1|11203.1|0
1617944400000|2021-04-09 05:00:00|11209.3|11203.3|11207|11201|11211.6|11205.6|11207|11201|0
1617944700000|2021-04-09 05:05:00|11207.4|11201.4|11203.3|11197.3|11209.1|11203.1|11203.3|11197.3|0
1617945000000|2021-04-09 05:10:00|11203.2|11197.2|11203|11197|11203.3|11197.3|11203|11197|0
1617945300000|2021-04-09 05:15:00|11203.1|11197.1|11200.9|11194.9|11203.1|11197.1|11200.7|11194.7|0
1617945600000|2021-04-09 05:20:00|11201.7|11195.7|11203|11197|11203.2|11197.2|11200.9|11194.9|0
1617945900000|2021-04-09 05:25:00|11203.1|11197.1|11203|11197|11203.1|11197.1|11200.7|11194.7|0
1617946200000|2021-04-09 05:30:00|11202.9|11196.9|11202.8|11196.8|11203|11197|11200.6|11194.6|0
1617946500000|2021-04-09 05:35:00|11202|11196|11200.2|11194.2|11202|11196|11200.2|11194.2|0
1617946800000|2021-04-09 05:40:00|11200.3|11194.3|11197.9|11191.9|11200.3|11194.3|11197.9|11191.9|0
1617947100000|2021-04-09 05:45:00|11197.8|11191.8|11195.4|11189.4|11198|11192|11195.3|11189.3|0
1617947400000|2021-04-09 05:50:00|11195.5|11189.5|11200.3|11194.3|11200.4|11194.4|11195.4|11189.4|0
1617947700000|2021-04-09 05:55:00|11200.2|11194.2|11198|11192|11200.2|11194.2|11197.9|11191.9|0
1617948000000|2021-04-09 06:00:00|11199.7|11193.7|11184.5|11182.5|11200.5|11198.5|11184|11182|100
1617948300000|2021-04-09 06:05:00|11185.5|11183.5|11191.5|11189.5|11194.5|11192.5|11183|11181|70
1617948600000|2021-04-09 06:10:00|11192.5|11190.5|11194.5|11192.5|11196.5|11194.5|11192.5|11190.5|27
1617948900000|2021-04-09 06:15:00|11194|11192|11193.5|11191.5|11195.5|11193.5|11192|11190|28
1617949200000|2021-04-09 06:20:00|11194|11192|11194.5|11192.5|11196|11194|11192|11190|33
1617949500000|2021-04-09 06:25:00|11194|11192|11194.5|11192.5|11195.5|11193.5|11191.5|11189.5|18
1617949800000|2021-04-09 06:30:00|11194|11192|11196|11194|11196|11194|11194|11192|17
1617950100000|2021-04-09 06:35:00|11196.5|11194.5|11196.5|11194.5|11196.5|11194.5|11194|11192|12
1617950400000|2021-04-09 06:40:00|11197|11195|11198|11196|11199|11197|11196.5|11194.5|17
1617950700000|2021-04-09 06:45:00|11197|11195|11195.5|11193.5|11199.5|11197.5|11194.5|11192.5|20
1617951000000|2021-04-09 06:50:00|11198.5|11196.5|11197.5|11195.5|11198.5|11196.5|11194|11192|84
1617951300000|2021-04-09 06:55:00|11198|11196|11201.5|11199.5|11204|11202|11183|11181|400
1617951600000|2021-04-09 07:00:00|11207.5|11205.5|11204.5|11202.5|11216|11214|11199.5|11197.5|1477
1617951900000|2021-04-09 07:05:00|11204|11202|11201.5|11199.5|11211|11209|11197|11195|406
1617952200000|2021-04-09 07:10:00|11202|11200|11198.5|11196.5|11209.5|11207.5|11191|11189|583
1617952500000|2021-04-09 07:15:00|11198|11196|11197.5|11195.5|11206.5|11204.5|11197.5|11195.5|288
1617952800000|2021-04-09 07:20:00|11198|11196|11201|11199|11203|11201|11195|11193|177
1617953100000|2021-04-09 07:25:00|11202|11200|11200|11198|11207.5|11205.5|11199|11197|213
1617953400000|2021-04-09 07:30:00|11200.5|11198.5|11202.5|11200.5|11203|11201|11196|11194|245
1617953700000|2021-04-09 07:35:00|11203|11201|11211|11209|11211|11209|11200.5|11198.5|215
1617954000000|2021-04-09 07:40:00|11209.9|11207.9|11211.4|11209.4|11215.9|11213.9|11209.4|11207.4|188
1617954300000|2021-04-09 07:45:00|11210.9|11208.9|11204.9|11202.9|11212.9|11210.9|11202.4|11200.4|176
1617954600000|2021-04-09 07:50:00|11205.9|11203.9|11214.4|11212.4|11214.9|11212.9|11203.4|11201.4|226
1617954900000|2021-04-09 07:55:00|11213.9|11211.9|11224.9|11222.9|11225.4|11223.4|11210.9|11208.9|193
1617955200000|2021-04-09 08:00:00|11224.4|11222.4|11230.9|11228.9|11232.9|11230.9|11222.4|11220.4|286
1617955500000|2021-04-09 08:05:00|11231.4|11229.4|11230.9|11228.9|11233.9|11231.9|11225.9|11223.9|236
1617955800000|2021-04-09 08:10:00|11230.4|11228.4|11223.9|11221.9|11230.4|11228.4|11221.4|11219.4|166
1617956100000|2021-04-09 08:15:00|11224.4|11222.4|11227.4|11225.4|11233.9|11231.9|11223.9|11221.9|265
1617956400000|2021-04-09 08:20:00|11226.9|11224.9|11232.9|11230.9|11237.9|11235.9|11226.9|11224.9|178
1617956700000|2021-04-09 08:25:00|11232.4|11230.4|11232.9|11230.9|11237.9|11235.9|11230.9|11228.9|289
1617957000000|2021-04-09 08:30:00|11233.4|11231.4|11231.4|11229.4|11236.9|11234.9|11230.9|11228.9|269
1617957300000|2021-04-09 08:35:00|11231.9|11229.9|11238.9|11236.9|11241.4|11239.4|11229.9|11227.9|265
1617957600000|2021-04-09 08:40:00|11239.9|11237.9|11237.4|11235.4|11243.9|11241.9|11237.4|11235.4|136
1617957900000|2021-04-09 08:45:00|11236.9|11234.9|11241.9|11239.9|11242.9|11240.9|11236.9|11234.9|68
1617958200000|2021-04-09 08:50:00|11242.4|11240.4|11241.9|11239.9|11245.4|11243.4|11240.9|11238.9|101
1617958500000|2021-04-09 08:55:00|11240.9|11238.9|11242.4|11240.4|11248.9|11246.9|11240.4|11238.4|282
1617958800000|2021-04-09 09:00:00|11241.9|11239.9|11233.4|11231.4|11242.4|11240.4|11233.4|11231.4|184
1617959100000|2021-04-09 09:05:00|11232.9|11230.9|11229.9|11227.9|11234.4|11232.4|11227.9|11225.9|64
1617959400000|2021-04-09 09:10:00|11230.4|11228.4|11225.4|11223.4|11230.9|11228.9|11223.9|11221.9|72
1617959700000|2021-04-09 09:15:00|11224.9|11222.9|11217.9|11215.9|11224.9|11222.9|11212.9|11210.9|113
1617960000000|2021-04-09 09:20:00|11216.9|11214.9|11212.9|11210.9|11218.9|11216.9|11212.4|11210.4|136
1617960300000|2021-04-09 09:25:00|11213.4|11211.4|11218.9|11216.9|11221.9|11219.9|11213.4|11211.4|276
1617960600000|2021-04-09 09:30:00|11218.4|11216.4|11219.9|11217.9|11220.9|11218.9|11216.9|11214.9|103
1617960900000|2021-04-09 09:35:00|11219.4|11217.4|11214.9|11212.9|11222.9|11220.9|11214.4|11212.4|117
1617961200000|2021-04-09 09:40:00|11215.4|11213.4|11216.9|11214.9|11216.9|11214.9|11213.9|11211.9|98
1617961500000|2021-04-09 09:45:00|11217.9|11215.9|11209.9|11207.9|11218.9|11216.9|11208.4|11206.4|150
1617961800000|2021-04-09 09:50:00|11210.4|11208.4|11214.9|11212.9|11214.9|11212.9|11207.9|11205.9|272
1617962100000|2021-04-09 09:55:00|11215.4|11213.4|11220.9|11218.9|11220.9|11218.9|11213.9|11211.9|120
1617962400000|2021-04-09 10:00:00|11220.4|11218.4|11225.9|11223.9|11225.9|11223.9|11215.9|11213.9|148
1617962700000|2021-04-09 10:05:00|11224.9|11222.9|11226.4|11224.4|11228.9|11226.9|11223.9|11221.9|175
1617963000000|2021-04-09 10:10:00|11226.9|11224.9|11219.9|11217.9|11226.9|11224.9|11217.9|11215.9|91
1617963300000|2021-04-09 10:15:00|11219.4|11217.4|11220.9|11218.9|11220.9|11218.9|11215.9|11213.9|94
1617963600000|2021-04-09 10:20:00|11220.4|11218.4|11211.4|11209.4|11220.9|11218.9|11210.9|11208.9|124
1617963900000|2021-04-09 10:25:00|11210.9|11208.9|11207.4|11205.4|11212.4|11210.4|11207.4|11205.4|149
1617964200000|2021-04-09 10:30:00|11206.9|11204.9|11212.9|11210.9|11214.4|11212.4|11206.9|11204.9|87
1617964500000|2021-04-09 10:35:00|11213.4|11211.4|11215.4|11213.4|11215.9|11213.9|11208.9|11206.9|75
1617964800000|2021-04-09 10:40:00|11214.9|11212.9|11212.9|11210.9|11215.9|11213.9|11212.4|11210.4|63
1617965100000|2021-04-09 10:45:00|11213.9|11211.9|11215.4|11213.4|11215.4|11213.4|11211.9|11209.9|40
1617965400000|2021-04-09 10:50:00|11215.9|11213.9|11215.4|11213.4|11215.9|11213.9|11213.4|11211.4|23
1617965700000|2021-04-09 10:55:00|11214.9|11212.9|11215.4|11213.4|11217.4|11215.4|11214.4|11212.4|40
1617966000000|2021-04-09 11:00:00|11214.9|11212.9|11215.9|11213.9|11216.4|11214.4|11213.9|11211.9|82
1617966300000|2021-04-09 11:05:00|11216.4|11214.4|11213.9|11211.9|11216.4|11214.4|11211.9|11209.9|31
1617966600000|2021-04-09 11:10:00|11214.4|11212.4|11216.4|11214.4|11217.4|11215.4|11213.9|11211.9|97
1617966900000|2021-04-09 11:15:00|11215.9|11213.9|11219.9|11217.9|11220.9|11218.9|11215.9|11213.9|30
1617967200000|2021-04-09 11:20:00|11219.4|11217.4|11220.9|11218.9|11223.9|11221.9|11218.9|11216.9|61
1617967500000|2021-04-09 11:25:00|11220.4|11218.4|11223.9|11221.9|11224.9|11222.9|11220.4|11218.4|18
1617967800000|2021-04-09 11:30:00|11223.4|11221.4|11221.9|11219.9|11224.9|11222.9|11219.4|11217.4|71
1617968100000|2021-04-09 11:35:00|11221.4|11219.4|11220.4|11218.4|11223.9|11221.9|11219.9|11217.9|45
1617968400000|2021-04-09 11:40:00|11220.1|11218.1|11220.6|11218.6|11221.6|11219.6|11218.6|11216.6|64
1617968700000|2021-04-09 11:45:00|11221.6|11219.6|11217.6|11215.6|11221.6|11219.6|11217.6|11215.6|67
1617969000000|2021-04-09 11:50:00|11218.1|11216.1|11216.1|11214.1|11218.1|11216.1|11213.1|11211.1|57
1617969300000|2021-04-09 11:55:00|11216.6|11214.6|11221.6|11219.6|11222.6|11220.6|11216.1|11214.1|71
1617969600000|2021-04-09 12:00:00|11222.1|11220.1|11218.6|11216.6|11222.1|11220.1|11217.1|11215.1|45
1617969900000|2021-04-09 12:05:00|11219.1|11217.1|11211.1|11209.1|11220.1|11218.1|11210.6|11208.6|68
1617970200000|2021-04-09 12:10:00|11210.6|11208.6|11210.6|11208.6|11214.6|11212.6|11210.1|11208.1|116
1617970500000|2021-04-09 12:15:00|11210.1|11208.1|11213.1|11211.1|11213.6|11211.6|11208.6|11206.6|308
1617970800000|2021-04-09 12:20:00|11213.6|11211.6|11218.6|11216.6|11219.1|11217.1|11213.1|11211.1|265
1617971100000|2021-04-09 12:25:00|11219.1|11217.1|11219.6|11217.6|11220.6|11218.6|11217.1|11215.1|43
1617971400000|2021-04-09 12:30:00|11220.1|11218.1|11223.1|11221.1|11226.6|11224.6|11219.1|11217.1|69
1617971700000|2021-04-09 12:35:00|11223.6|11221.6|11221.6|11219.6|11224.6|11222.6|11220.6|11218.6|44
1617972000000|2021-04-09 12:40:00|11222.6|11220.6|11226.6|11224.6|11228.6|11226.6|11221.6|11219.6|186
1617972300000|2021-04-09 12:45:00|11227.1|11225.1|11225.6|11223.6|11228.1|11226.1|11222.6|11220.6|91
1617972600000|2021-04-09 12:50:00|11226.6|11224.6|11230.1|11228.1|11230.6|11228.6|11226.6|11224.6|137
1617972900000|2021-04-09 12:55:00|11229.6|11227.6|11228.6|11226.6|11231.6|11229.6|11226.6|11224.6|157
1617973200000|2021-04-09 13:00:00|11227.6|11225.6|11220.6|11218.6|11227.6|11225.6|11218.6|11216.6|444
1617973500000|2021-04-09 13:05:00|11221.1|11219.1|11214.6|11212.6|11221.6|11219.6|11211.6|11209.6|142
1617973800000|2021-04-09 13:10:00|11213.6|11211.6|11217.6|11215.6|11220.6|11218.6|11213.1|11211.1|124
1617974100000|2021-04-09 13:15:00|11218.1|11216.1|11220.1|11218.1|11222.6|11220.6|11218.1|11216.1|182
1617974400000|2021-04-09 13:20:00|11220.6|11218.6|11214.6|11212.6|11221.1|11219.1|11214.6|11212.6|138
1617974700000|2021-04-09 13:25:00|11215.1|11213.1|11211.6|11209.6|11218.6|11216.6|11208.6|11206.6|219
1617975000000|2021-04-09 13:30:00|11211.1|11209.1|11219.1|11217.1|11219.6|11217.6|11209.6|11207.6|342
1617975300000|2021-04-09 13:35:00|11219.6|11217.6|11222.1|11220.1|11223.1|11221.1|11217.6|11215.6|235
1617975600000|2021-04-09 13:40:00|11222.6|11220.6|11227.6|11225.6|11231.1|11229.1|11221.6|11219.6|260
1617975900000|2021-04-09 13:45:00|11228.1|11226.1|11231.6|11229.6|11231.6|11229.6|11224.6|11222.6|135
1617976200000|2021-04-09 13:50:00|11232.6|11230.6|11226.6|11224.6|11233.6|11231.6|11224.6|11222.6|82
1617976500000|2021-04-09 13:55:00|11227.1|11225.1|11229.1|11227.1|11229.6|11227.6|11225.6|11223.6|136
1617976800000|2021-04-09 14:00:00|11229.6|11227.6|11229.1|11227.1|11229.6|11227.6|11225.1|11223.1|143
1617977100000|2021-04-09 14:05:00|11229.6|11227.6|11233.1|11231.1|11233.6|11231.6|11227.6|11225.6|300
1617977400000|2021-04-09 14:10:00|11233.5|11231.5|11231|11229|11238.5|11236.5|11230|11228|256
1617977700000|2021-04-09 14:15:00|11230.5|11228.5|11224|11222|11231|11229|11224|11222|109
1617978000000|2021-04-09 14:20:00|11224.5|11222.5|11223.5|11221.5|11225.5|11223.5|11220|11218|215
1617978300000|2021-04-09 14:25:00|11224|11222|11222|11220|11226.5|11224.5|11220|11218|228
1617978600000|2021-04-09 14:30:00|11221.5|11219.5|11224.5|11222.5|11226|11224|11219|11217|155
1617978900000|2021-04-09 14:35:00|11225|11223|11224|11222|11226|11224|11222.5|11220.5|136
1617979200000|2021-04-09 14:40:00|11223.5|11221.5|11223|11221|11224.5|11222.5|11220.5|11218.5|138
1617979500000|2021-04-09 14:45:00|11222.5|11220.5|11222|11220|11224|11222|11218.5|11216.5|98
1617979800000|2021-04-09 14:50:00|11221.5|11219.5|11220|11218|11223|11221|11218.5|11216.5|158
1617980100000|2021-04-09 14:55:00|11220.5|11218.5|11215|11213|11221|11219|11215|11213|234
1617980400000|2021-04-09 15:00:00|11214.5|11212.5|11215|11213|11219.5|11217.5|11213.5|11211.5|117
1617980700000|2021-04-09 15:05:00|11215.5|11213.5|11220|11218|11220.5|11218.5|11215|11213|121
1617981000000|2021-04-09 15:10:00|11219.5|11217.5|11225.5|11223.5|11226|11224|11218.5|11216.5|175
1617981300000|2021-04-09 15:15:00|11226|11224|11230|11228|11231|11229|11225|11223|319
1617981600000|2021-04-09 15:20:00|11229.5|11227.5|11232|11230|11236|11234|11228|11226|489
1617981900000|2021-04-09 15:25:00|11232.5|11230.5|11237|11235|11238|11236|11231|11229|1308
1617982200000|2021-04-09 15:30:00|11237.5|11235.5|11236.5|11234.5|11242|11240|11233|11231|894
1617982500000|2021-04-09 15:35:00|11236|11234|11239|11237|11239.5|11237.5|11234|11232|134
1617982800000|2021-04-09 15:40:00|11238.5|11236.5|11235|11233|11239|11237|11235|11233|297
1617983100000|2021-04-09 15:45:00|11235.5|11233.5|11232|11230|11235.5|11233.5|11232|11230|24
1617983400000|2021-04-09 15:50:00|11232.5|11230.5|11238|11236|11238.5|11236.5|11232.5|11230.5|133
1617983700000|2021-04-09 15:55:00|11238.5|11236.5|11236|11234|11239|11237|11234|11232|31
1617984000000|2021-04-09 16:00:00|11235.5|11233.5|11239.5|11237.5|11240|11238|11235|11233|66
1617984300000|2021-04-09 16:05:00|11240.5|11238.5|11236.5|11234.5|11240.5|11238.5|11236|11234|28
1617984600000|2021-04-09 16:10:00|11237|11235|11238.5|11236.5|11238.5|11236.5|11236|11234|3
1617984900000|2021-04-09 16:15:00|11239|11237|11240|11238|11240.5|11238.5|11237|11235|6
1617985200000|2021-04-09 16:20:00|11240.5|11238.5|11244|11242|11244|11242|11240|11238|19
1617985500000|2021-04-09 16:25:00|11243.5|11241.5|11239.5|11237.5|11244.5|11242.5|11239.5|11237.5|68
1617985800000|2021-04-09 16:30:00|11239|11237|11242|11240|11242|11240|11239|11237|23
1617986100000|2021-04-09 16:35:00|11242.5|11240.5|11244|11242|11245.5|11243.5|11242.5|11240.5|7
1617986400000|2021-04-09 16:40:00|11243|11241|11243|11241|11243|11241|11243|11241|4
1617986700000|2021-04-09 16:45:00|11243.5|11241.5|11243|11241|11244.5|11242.5|11243|11241|15
1617987000000|2021-04-09 16:50:00|11241.5|11239.5|11241.5|11239.5|11242|11240|11240|11238|12
1617987300000|2021-04-09 16:55:00|11242|11240|11240.5|11238.5|11242.5|11240.5|11240|11238|17
1617987600000|2021-04-09 17:00:00|11240|11238|11240|11238|11242.5|11240.5|11239.5|11237.5|17
1617987900000|2021-04-09 17:05:00|11239.5|11237.5|11239|11237|11239.5|11237.5|11238|11236|11
1617988200000|2021-04-09 17:10:00|11239.5|11237.5|11236.5|11234.5|11240|11238|11236.5|11234.5|9
1617988500000|2021-04-09 17:15:00|11237|11235|11237.5|11235.5|11238.5|11236.5|11236|11234|12
1617988800000|2021-04-09 17:20:00|11238|11236|11236.5|11234.5|11239.5|11237.5|11236|11234|18
1617989100000|2021-04-09 17:25:00|11237|11235|11237|11235|11237.5|11235.5|11236.5|11234.5|0
1617989400000|2021-04-09 17:30:00|11236.5|11234.5|11239|11237|11239|11237|11236.5|11234.5|20
1617989700000|2021-04-09 17:35:00|11240|11238|11242.5|11240.5|11243|11241|11240|11238|16
1617990000000|2021-04-09 17:40:00|11243|11241|11242|11240|11243|11241|11241|11239|5
1617990300000|2021-04-09 17:45:00|11242.5|11240.5|11243|11241|11245|11243|11242.5|11240.5|29
1617990600000|2021-04-09 17:50:00|11243.5|11241.5|11241.5|11239.5|11246|11244|11241|11239|42
1617990900000|2021-04-09 17:55:00|11241|11239|11241|11239|11241.5|11239.5|11241|11239|2
1617991200000|2021-04-09 18:00:00|11241.5|11239.5|11241|11239|11242|11240|11241|11239|13
1617991500000|2021-04-09 18:05:00|11241.5|11239.5|11241|11239|11241.5|11239.5|11240|11238|1
1617991800000|2021-04-09 18:10:00|11240.5|11238.5|11242|11240|11242|11240|11239.5|11237.5|11
1617992100000|2021-04-09 18:15:00|11243|11241|11242|11240|11243|11241|11241|11239|6
1617992400000|2021-04-09 18:20:00|11241.5|11239.5|11240|11238|11241.5|11239.5|11239.5|11237.5|1
1617992700000|2021-04-09 18:25:00|11239.5|11237.5|11236.5|11234.5|11240.5|11238.5|11236.5|11234.5|2
1617993000000|2021-04-09 18:30:00|11237|11235|11237.5|11235.5|11238|11236|11235.5|11233.5|9
1617993300000|2021-04-09 18:35:00|11237|11235|11240|11238|11240|11238|11237|11235|3
1617993600000|2021-04-09 18:40:00|11239.5|11237.5|11239.5|11237.5|11240|11238|11238|11236|7
1617993900000|2021-04-09 18:45:00|11239|11237|11240|11238|11240.5|11238.5|11239|11237|2
1617994200000|2021-04-09 18:50:00|11240.5|11238.5|11239|11237|11241|11239|11239|11237|4
1617994500000|2021-04-09 18:55:00|11238.5|11236.5|11237|11235|11238.5|11236.5|11237|11235|16
1617994800000|2021-04-09 19:00:00|11234.5|11232.5|11235|11233|11236|11234|11234.5|11232.5|10
1617995100000|2021-04-09 19:05:00|11234.5|11232.5|11236.5|11234.5|11236.5|11234.5|11234|11232|5
1617995400000|2021-04-09 19:10:00|11236|11234|11236.5|11234.5|11236.5|11234.5|11235|11233|6
1617995700000|2021-04-09 19:15:00|11237|11235|11240|11238|11240.5|11238.5|11237|11235|2
1617996000000|2021-04-09 19:20:00|11240.5|11238.5|11242.5|11240.5|11243|11241|11240|11238|36
1617996300000|2021-04-09 19:25:00|11243|11241|11246.5|11244.5|11248|11246|11242.5|11240.5|59
1617996600000|2021-04-09 19:30:00|11247|11245|11246.5|11244.5|11250|11248|11244.5|11242.5|34
1617996900000|2021-04-09 19:35:00|11247|11245|11246|11244|11247.5|11245.5|11245.5|11243.5|12
1617997200000|2021-04-09 19:40:00|11246.5|11244.5|11246|11244|11246.5|11244.5|11245.5|11243.5|4
1617997500000|2021-04-09 19:45:00|11246.5|11244.5|11251|11249|11252.5|11250.5|11246|11244|37
1617997800000|2021-04-09 19:50:00|11250.5|11248.5|11253.5|11251.5|11254|11252|11250.5|11248.5|9
1617998100000|2021-04-09 19:55:00|11253|11251|11261.2|11255.2|11261.5|11258.5|11253|11251|76
1617998400000|2021-04-09 20:00:00|11261.1|11255.1|11253.5|11247.5|11264.7|11258.7|11251.8|11245.8|0
1617998700000|2021-04-09 20:05:00|11253.4|11247.4|11247|11241|11253.5|11247.5|11247|11241|0
1617999000000|2021-04-09 20:10:00|11246.9|11240.9|11248.2|11242.2|11248.7|11242.7|11243.8|11237.8|0
1617999300000|2021-04-09 20:15:00|11248.3|11242.3|11249.3|11243.3|11250.2|11244.2|11248.3|11242.3|0
1617999600000|2021-04-09 20:20:00|11249.1|11243.1|11249.3|11243.3|11249.5|11243.5|11249.1|11243.1|0
1617999900000|2021-04-09 20:25:00|11249.5|11243.5|11249.1|11243.1|11249.7|11243.7|11249.1|11243.1|0
1618000200000|2021-04-09 20:30:00|11249|11243|11249|11243|11249.5|11243.5|11246.7|11240.7|0
1618000500000|2021-04-09 20:35:00|11249.5|11243.5|11247.7|11241.7|11249.5|11243.5|11246.7|11240.7|0
1618000800000|2021-04-09 20:40:00|11247.2|11241.2|11247.2|11241.2|11247.7|11241.7|11246.7|11240.7|0
1618001100000|2021-04-09 20:45:00|11246.7|11240.7|11249.6|11243.6|11250.5|11244.5|11246.7|11240.7|0
1618001400000|2021-04-09 20:50:00|11249.5|11243.5|11248.9|11242.9|11249.6|11243.6|11246.9|11240.9|0
1618001700000|2021-04-09 20:55:00|11248.7|11242.7|11246.8|11240.8|11249.6|11243.6|11246.4|11240.4|0
1618178400000|2021-04-11 22:00:00|11267.7|11261.7|11264.4|11258.4|11268.4|11262.4|11263.9|11257.9|0
1618178700000|2021-04-11 22:05:00|11264.5|11258.5|11268.4|11262.4|11268.9|11262.9|11264.5|11258.5|0
1618179000000|2021-04-11 22:10:00|11268.2|11262.2|11273.3|11267.3|11273.3|11267.3|11266.7|11260.7|0
1618179300000|2021-04-11 22:15:00|11273.8|11267.8|11272.2|11266.2|11274.8|11268.8|11272.2|11266.2|0
1618179600000|2021-04-11 22:20:00|11272|11266|11272.2|11266.2|11272.7|11266.7|11272|11266|0
1618179900000|2021-04-11 22:25:00|11272.3|11266.3|11272.7|11266.7|11273.3|11267.3|11272.2|11266.2|0
1618180200000|2021-04-11 22:30:00|11272.2|11266.2|11273.4|11267.4|11273.4|11267.4|11271.1|11265.1|0
1618180500000|2021-04-11 22:35:00|11273.3|11267.3|11275.6|11269.6|11276.4|11270.4|11272.9|11266.9|0
1618180800000|2021-04-11 22:40:00|11275.9|11269.9|11272.9|11266.9|11276.1|11270.1|11272.9|11266.9|0
1618181100000|2021-04-11 22:45:00|11273|11267|11272.4|11266.4|11274.4|11268.4|11272.4|11266.4|0
1618181400000|2021-04-11 22:50:00|11272.9|11266.9|11273.4|11267.4|11273.9|11267.9|11272.4|11266.4|0
1618181700000|2021-04-11 22:55:00|11273.6|11267.6|11270.1|11264.1|11273.9|11267.9|11264.7|11258.7|0
1618182000000|2021-04-11 23:00:00|11270|11264|11266.9|11260.9|11270|11264|11264.7|11258.7|0
1618182300000|2021-04-11 23:05:00|11267.2|11261.2|11267.4|11261.4|11267.4|11261.4|11265.9|11259.9|0
1618182600000|2021-04-11 23:10:00|11267.5|11261.5|11267.4|11261.4|11267.9|11261.9|11266.4|11260.4|0
1618182900000|2021-04-11 23:15:00|11267.5|11261.5|11269.6|11263.6|11269.6|11263.6|11267.4|11261.4|0
1618183200000|2021-04-11 23:20:00|11269.7|11263.7|11271.1|11265.1|11271.6|11265.6|11269.6|11263.6|0
1618183500000|2021-04-11 23:25:00|11270.6|11264.6|11266.9|11260.9|11270.6|11264.6|11266.9|11260.9|0
1618183800000|2021-04-11 23:30:00|11267|11261|11265.4|11259.4|11267.9|11261.9|11265.4|11259.4|0
1618184100000|2021-04-11 23:35:00|11265.2|11259.2|11263.2|11257.2|11265.2|11259.2|11260.9|11254.9|0
1618184400000|2021-04-11 23:40:00|11263.7|11257.7|11263.2|11257.2|11264.7|11258.7|11262.9|11256.9|0
1618184700000|2021-04-11 23:45:00|11263.1|11257.1|11263.2|11257.2|11264.7|11258.7|11260.9|11254.9|0
1618185000000|2021-04-11 23:50:00|11263.1|11257.1|11263.2|11257.2|11263.7|11257.7|11261.6|11255.6|0
1618185300000|2021-04-11 23:55:00|11263.7|11257.7|11260.9|11254.9|11263.7|11257.7|11260.9|11254.9|0
1618185600000|2021-04-12 00:00:00|11261|11255|11257.1|11251.1|11262.7|11256.7|11255.6|11249.6|0
1618185900000|2021-04-12 00:05:00|11256.6|11250.6|11257.1|11251.1|11259.4|11253.4|11255.1|11249.1|0
1618186200000|2021-04-12 00:10:00|11257.2|11251.2|11252.9|11246.9|11258.4|11252.4|11251.4|11245.4|0
1618186500000|2021-04-12 00:15:00|11252.6|11246.6|11244.8|11238.8|11252.9|11246.9|11239.9|11233.9|0
1618186800000|2021-04-12 00:20:00|11244.7|11238.7|11242.6|11236.6|11244.8|11238.8|11242.4|11236.4|0
1618187100000|2021-04-12 00:25:00|11242.7|11236.7|11245|11239|11247.2|11241.2|11242.7|11236.7|0
1618187400000|2021-04-12 00:30:00|11244.9|11238.9|11256.1|11250.1|11256.1|11250.1|11244.9|11238.9|0
1618187700000|2021-04-12 00:35:00|11255.7|11249.7|11254.1|11248.1|11255.7|11249.7|11251.6|11245.6|0
1618188000000|2021-04-12 00:40:00|11254.2|11248.2|11256.7|11250.7|11258.9|11252.9|11254.2|11248.2|0
1618188300000|2021-04-12 00:45:00|11245.3|11239.3|11240.8|11234.8|11245.4|11239.4|11240.8|11234.8|0
1618188600000|2021-04-12 00:50:00|11241.6|11235.6|11242.9|11236.9|11243.1|11237.1|11241.6|11235.6|0
1618188900000|2021-04-12 00:55:00|11242.2|11236.2|11243.1|11237.1|11245.4|11239.4|11240.8|11234.8|0
1618189200000|2021-04-12 01:00:00|11254.5|11248.5|11252|11246|11254.6|11248.6|11252|11246|0
1618189500000|2021-04-12 01:05:00|11251.9|11245.9|11252.3|11246.3|11255.6|11249.6|11251.9|11245.9|0
1618189800000|2021-04-12 01:10:00|11252.2|11246.2|11252.3|11246.3|11254.5|11248.5|11252.1|11246.1|0
1618190100000|2021-04-12 01:15:00|11253.1|11247.1|11254.4|11248.4|11255.8|11249.8|11252.1|11246.1|0
1618190400000|2021-04-12 01:20:00|11254.3|11248.3|11252.1|11246.1|11256.8|11250.8|11252.1|11246.1|0
1618190700000|2021-04-12 01:25:00|11252.2|11246.2|11249.9|11243.9|11254.4|11248.4|11249.9|11243.9|0
1618191000000|2021-04-12 01:30:00|11250|11244|11240.7|11234.7|11250|11244|11240.6|11234.6|0
1618191300000|2021-04-12 01:35:00|11240.6|11234.6|11243|11237|11243.1|11237.1|11238.3|11232.3|0
1618191600000|2021-04-12 01:40:00|11242.9|11236.9|11245.4|11239.4|11245.4|11239.4|11240.6|11234.6|0
1618191900000|2021-04-12 01:45:00|11245.3|11239.3|11243.2|11237.2|11247.9|11241.9|11243.1|11237.1|0
1618192200000|2021-04-12 01:50:00|11243.1|11237.1|11238.5|11232.5|11243.2|11237.2|11236.3|11230.3|0
1618192500000|2021-04-12 01:55:00|11237.7|11231.7|11238.5|11232.5|11240.9|11234.9|11236.2|11230.2|0
1618192800000|2021-04-12 02:00:00|11238.8|11232.8|11236.2|11230.2|11240|11234|11233.7|11227.7|0
1618193100000|2021-04-12 02:05:00|11236.1|11230.1|11233.9|11227.9|11236.2|11230.2|11233.7|11227.7|0
1618193400000|2021-04-12 02:10:00|11234|11228|11236.3|11230.3|11236.3|11230.3|11234|11228|0
1618193700000|2021-04-12 02:15:00|11236.2|11230.2|11233.9|11227.9|11236.2|11230.2|11233.8|11227.8|0
1618194000000|2021-04-12 02:20:00|11233.8|11227.8|11236|11230|11236.1|11230.1|11233.7|11227.7|0
1618194300000|2021-04-12 02:25:00|11235.9|11229.9|11236.1|11230.1|11238.3|11232.3|11233.7|11227.7|0
1618194600000|2021-04-12 02:30:00|11236|11230|11235.9|11229.9|11238.4|11232.4|11235.9|11229.9|0
1618194900000|2021-04-12 02:35:00|11236|11230|11236.2|11230.2|11238.5|11232.5|11233.6|11227.6|0
1618195200000|2021-04-12 02:40:00|11236.1|11230.1|11233.7|11227.7|11236.1|11230.1|11233.7|11227.7|0
1618195500000|2021-04-12 02:45:00|11233.6|11227.6|11236|11230|11236|11230|11233.5|11227.5|0
1618195800000|2021-04-12 02:50:00|11235.2|11229.2|11233.8|11227.8|11235.2|11229.2|11233.7|11227.7|0
1618196100000|2021-04-12 02:55:00|11233.9|11227.9|11233.8|11227.8|11236.1|11230.1|11233.7|11227.7|0
1618196400000|2021-04-12 03:00:00|11222.9|11216.9|11224.7|11218.7|11224.7|11218.7|11222.3|11216.3|0
1618196700000|2021-04-12 03:05:00|11224.8|11218.8|11226.9|11220.9|11227|11221|11224.8|11218.8|0
1618197000000|2021-04-12 03:10:00|11227|11221|11227|11221|11229.3|11223.3|11226.8|11220.8|0
1618197300000|2021-04-12 03:15:00|11238.4|11232.4|11238.3|11232.3|11240.6|11234.6|11238.3|11232.3|0
1618197600000|2021-04-12 03:20:00|11238.4|11232.4|11238.4|11232.4|11240.6|11234.6|11238.3|11232.3|0
1618197900000|2021-04-12 03:25:00|11238.3|11232.3|11236|11230|11238.3|11232.3|11236|11230|0
1618198200000|2021-04-12 03:30:00|11236.1|11230.1|11236|11230|11236.2|11230.2|11233.7|11227.7|0
1618198500000|2021-04-12 03:35:00|11235.3|11229.3|11233.8|11227.8|11235.3|11229.3|11233.7|11227.7|0
1618198800000|2021-04-12 03:40:00|11233.9|11227.9|11233.9|11227.9|11234|11228|11231.6|11225.6|0
1618199100000|2021-04-12 03:45:00|11234|11228|11236.3|11230.3|11236.3|11230.3|11233.9|11227.9|0
1618199400000|2021-04-12 03:50:00|11236.2|11230.2|11234.1|11228.1|11236.3|11230.3|11233.9|11227.9|0
1618199700000|2021-04-12 03:55:00|11234.2|11228.2|11234.1|11228.1|11234.2|11228.2|11234.1|11228.1|0
1618200000000|2021-04-12 04:00:00|11234.2|11228.2|11234|11228|11234.2|11228.2|11231.8|11225.8|0
1618200300000|2021-04-12 04:05:00|11233.9|11227.9|11233.9|11227.9|11234.1|11228.1|11233.9|11227.9|0
1618200600000|2021-04-12 04:10:00|11234|11228|11234|11228|11234.1|11228.1|11233.9|11227.9|0
1618200900000|2021-04-12 04:15:00|11233.9|11227.9|11234|11228|11234|11228|11233.9|11227.9|0
1618201200000|2021-04-12 04:20:00|11234.8|11228.8|11233.9|11227.9|11236.3|11230.3|11233.9|11227.9|0
1618201500000|2021-04-12 04:25:00|11234|11228|11238.6|11232.6|11238.6|11232.6|11233.9|11227.9|0
1618201800000|2021-04-12 04:30:00|11238.7|11232.7|11238.4|11232.4|11238.7|11232.7|11236.2|11230.2|0
1618202100000|2021-04-12 04:35:00|11238.3|11232.3|11236.1|11230.1|11238.5|11232.5|11236|11230|0
1618202400000|2021-04-12 04:40:00|11236|11230|11236|11230|11236.2|11230.2|11235.9|11229.9|0
1618202700000|2021-04-12 04:45:00|11235.9|11229.9|11236|11230|11236|11230|11235.9|11229.9|0
1618203000000|2021-04-12 04:50:00|11236.8|11230.8|11236|11230|11238.3|11232.3|11235.9|11229.9|0
1618203300000|2021-04-12 04:55:00|11235.9|11229.9|11235.8|11229.8|11236|11230|11233.7|11227.7|0
1618203600000|2021-04-12 05:00:00|11235|11229|11233.7|11227.7|11235.9|11229.9|11233.6|11227.6|0
1618203900000|2021-04-12 05:05:00|11233.6|11227.6|11233.8|11227.8|11235.8|11229.8|11233.6|11227.6|0
1618204200000|2021-04-12 05:10:00|11233.7|11227.7|11231.1|11225.1|11233.7|11227.7|11231.1|11225.1|0
1618204500000|2021-04-12 05:15:00|11231.2|11225.2|11236.1|11230.1|11236.2|11230.2|11231.1|11225.1|0
1618204800000|2021-04-12 05:20:00|11236.2|11230.2|11236.1|11230.1|11236.3|11230.3|11236.1|11230.1|0
1618205100000|2021-04-12 05:25:00|11236.2|11230.2|11236.1|11230.1|11236.2|11230.2|11236|11230|0
1618205400000|2021-04-12 05:30:00|11236|11230|11236.2|11230.2|11236.3|11230.3|11236|11230|0
1618205700000|2021-04-12 05:35:00|11236.1|11230.1|11231.6|11225.6|11236.1|11230.1|11231.5|11225.5|0
1618206000000|2021-04-12 05:40:00|11231.5|11225.5|11231.4|11225.4|11231.6|11225.6|11231.3|11225.3|0
1618206300000|2021-04-12 05:45:00|11231.3|11225.3|11231.5|11225.5|11231.6|11225.6|11231.3|11225.3|0
1618206600000|2021-04-12 05:50:00|11231.4|11225.4|11240.6|11234.6|11240.6|11234.6|11231.4|11225.4|0
1618206900000|2021-04-12 05:55:00|11240.5|11234.5|11240.7|11234.7|11240.7|11234.7|11240.5|11234.5|0
1618207200000|2021-04-12 06:00:00|11233|11231|11232.5|11230.5|11235.5|11233.5|11224.5|11222.5|94
1618207500000|2021-04-12 06:05:00|11235|11233|11241|11239|11241|11239|11234|11232|54
1618207800000|2021-04-12 06:10:00|11242.5|11240.5|11253.5|11251.5|11260.5|11258.5|11242|11240|192
1618208100000|2021-04-12 06:15:00|11253|11251|11239.5|11237.5|11253|11251|11239|11237|92
1618208400000|2021-04-12 06:20:00|11237|11235|11233.5|11231.5|11241.5|11239.5|11231|11229|102
1618208700000|2021-04-12 06:25:00|11233|11231|11235.5|11233.5|11236|11234|11231|11229|33
1618209000000|2021-04-12 06:30:00|11236|11234|11241.5|11239.5|11241.5|11239.5|11235|11233|13
1618209300000|2021-04-12 06:35:00|11241|11239|11240.5|11238.5|11244|11242|11240.5|11238.5|13
1618209600000|2021-04-12 06:40:00|11241|11239|11246.5|11244.5|11247.5|11245.5|11239.5|11237.5|6
1618209900000|2021-04-12 06:45:00|11247|11245|11245.5|11243.5|11247.5|11245.5|11244.5|11242.5|7
1618210200000|2021-04-12 06:50:00|11245|11243|11244.5|11242.5|11246|11244|11242.5|11240.5|10
1618210500000|2021-04-12 06:55:00|11244|11242|11241|11239|11244.5|11242.5|11238.5|11236.5|49
1618210800000|2021-04-12 07:00:00|11240.5|11238.5|11217|11215|11246|11244|11216.5|11214.5|925
1618211100000|2021-04-12 07:05:00|11217.5|11215.5|11225.5|11223.5|11227|11225|11216|11214|386
1618211400000|2021-04-12 07:10:00|11225|11223|11238|11236|11240|11238|11225|11223|287
1618211700000|2021-04-12 07:15:00|11238.5|11236.5|11229|11227|11240.5|11238.5|11229|11227|181
1618212000000|2021-04-12 07:20:00|11228|11226|11221.5|11219.5|11232|11230|11220.5|11218.5|180
1618212300000|2021-04-12 07:25:00|11222|11220|11213|11211|11223.5|11221.5|11212.5|11210.5|273
1618212600000|2021-04-12 07:30:00|11212.5|11210.5|11220.5|11218.5|11227.5|11225.5|11211.5|11209.5|246
1618212900000|2021-04-12 07:35:00|11221|11219|11214.5|11212.5|11225|11223|11213.5|11211.5|171
1618213200000|2021-04-12 07:40:00|11213.7|11211.7|11207.7|11205.7|11217.2|11215.2|11207.7|11205.7|280
1618213500000|2021-04-12 07:45:00|11207.2|11205.2|11217.2|11215.2|11217.2|11215.2|11204.7|11202.7|229
1618213800000|2021-04-12 07:50:00|11218.2|11216.2|11218.2|11216.2|11221.7|11219.7|11214.7|11212.7|208
1618214100000|2021-04-12 07:55:00|11218.7|11216.7|11213.7|11211.7|11220.7|11218.7|11211.2|11209.2|157
1618214400000|2021-04-12 08:00:00|11213.2|11211.2|11209.2|11207.2|11215.7|11213.7|11205.2|11203.2|211
1618214700000|2021-04-12 08:05:00|11210.7|11208.7|11211.7|11209.7|11214.2|11212.2|11208.7|11206.7|215
1618215000000|2021-04-12 08:10:00|11211.2|11209.2|11213.7|11211.7|11217.2|11215.2|11211.2|11209.2|216
1618215300000|2021-04-12 08:15:00|11214.2|11212.2|11203.7|11201.7|11215.7|11213.7|11202.2|11200.2|243
1618215600000|2021-04-12 08:20:00|11204.2|11202.2|11206.2|11204.2|11207.2|11205.2|11202.7|11200.7|104
1618215900000|2021-04-12 08:25:00|11205.7|11203.7|11206.2|11204.2|11210.2|11208.2|11205.7|11203.7|107
1618216200000|2021-04-12 08:30:00|11207.2|11205.2|11205.2|11203.2|11209.2|11207.2|11200.7|11198.7|171
1618216500000|2021-04-12 08:35:00|11205.7|11203.7|11206.7|11204.7|11208.7|11206.7|11203.2|11201.2|105
1618216800000|2021-04-12 08:40:00|11207.2|11205.2|11207.2|11205.2|11208.2|11206.2|11203.2|11201.2|69
1618217100000|2021-04-12 08:45:00|11206.7|11204.7|11204.7|11202.7|11208.2|11206.2|11201.2|11199.2|143
1618217400000|2021-04-12 08:50:00|11205.2|11203.2|11208.2|11206.2|11212.2|11210.2|11204.7|11202.7|165
1618217700000|2021-04-12 08:55:00|11209.2|11207.2|11210.7|11208.7|11210.7|11208.7|11206.2|11204.2|78
1618218000000|2021-04-12 09:00:00|11211.2|11209.2|11214.7|11212.7|11218.7|11216.7|11211.2|11209.2|91
1618218300000|2021-04-12 09:05:00|11215.2|11213.2|11208.7|11206.7|11216.7|11214.7|11207.2|11205.2|259
1618218600000|2021-04-12 09:10:00|11208.2|11206.2|11209.7|11207.7|11209.7|11207.7|11205.7|11203.7|97
1618218900000|2021-04-12 09:15:00|11210.2|11208.2|11206.7|11204.7|11210.7|11208.7|11203.7|11201.7|130
1618219200000|2021-04-12 09:20:00|11206.2|11204.2|11205.7|11203.7|11207.2|11205.2|11203.7|11201.7|66
1618219500000|2021-04-12 09:25:00|11205.2|11203.2|11203.7|11201.7|11207.2|11205.2|11193.2|11191.2|357
1618219800000|2021-04-12 09:30:00|11204.2|11202.2|11200.2|11198.2|11205.7|11203.7|11197.2|11195.2|63
1618220100000|2021-04-12 09:35:00|11200.7|11198.7|11206.7|11204.7|11208.2|11206.2|11199.7|11197.7|69
1618220400000|2021-04-12 09:40:00|11207.2|11205.2|11208.7|11206.7|11210.7|11208.7|11205.2|11203.2|107
1618220700000|2021-04-12 09:45:00|11209.7|11207.7|11214.2|11212.2|11214.2|11212.2|11206.2|11204.2|108
1618221000000|2021-04-12 09:50:00|11214.7|11212.7|11216.7|11214.7|11218.2|11216.2|11214.2|11212.2|70
1618221300000|2021-04-12 09:55:00|11217.2|11215.2|11223.7|11221.7|11223.7|11221.7|11217.2|11215.2|42
1618221600000|2021-04-12 10:00:00|11224.2|11222.2|11222.2|11220.2|11225.7|11223.7|11220.7|11218.7|132
1618221900000|2021-04-12 10:05:00|11222.7|11220.7|11220.2|11218.2|11223.2|11221.2|11217.2|11215.2|62
1618222200000|2021-04-12 10:10:00|11220.7|11218.7|11221.7|11219.7|11222.7|11220.7|11219.2|11217.2|33
1618222500000|2021-04-12 10:15:00|11221.2|11219.2|11216.2|11214.2|11222.7|11220.7|11215.2|11213.2|111
1618222800000|2021-04-12 10:20:00|11215.7|11213.7|11215.2|11213.2|11218.2|11216.2|11215.2|11213.2|31
1618223100000|2021-04-12 10:25:00|11215.7|11213.7|11215.7|11213.7|11216.7|11214.7|11213.2|11211.2|28
1618223400000|2021-04-12 10:30:00|11215.2|11213.2|11210.7|11208.7|11216.2|11214.2|11210.7|11208.7|35
1618223700000|2021-04-12 10:35:00|11210.2|11208.2|11214.7|11212.7|11216.7|11214.7|11210.2|11208.2|71
1618224000000|2021-04-12 10:40:00|11214.2|11212.2|11211.7|11209.7|11215.2|11213.2|11209.2|11207.2|113
1618224300000|2021-04-12 10:45:00|11211.2|11209.2|11215.7|11213.7|11215.7|11213.7|11211.2|11209.2|86
1618224600000|2021-04-12 10:50:00|11216.2|11214.2|11211.7|11209.7|11216.2|11214.2|11210.7|11208.7|55
1618224900000|2021-04-12 10:55:00|11211.2|11209.2|11211.2|11209.2|11212.7|11210.7|11209.7|11207.7|64
1618225200000|2021-04-12 11:00:00|11212.2|11210.2|11208.2|11206.2|11212.2|11210.2|11205.7|11203.7|52
1618225500000|2021-04-12 11:05:00|11208.7|11206.7|11205.2|11203.2|11209.2|11207.2|11204.2|11202.2|63
1618225800000|2021-04-12 11:10:00|11206.2|11204.2|11204.7|11202.7|11209.2|11207.2|11204.2|11202.2|102
1618226100000|2021-04-12 11:15:00|11205.2|11203.2|11207.2|11205.2|11209.7|11207.7|11204.7|11202.7|88
1618226400000|2021-04-12 11:20:00|11206.7|11204.7|11209.7|11207.7|11210.2|11208.2|11205.7|11203.7|48
1618226700000|2021-04-12 11:25:00|11209.2|11207.2|11208.7|11206.7|11211.7|11209.7|11207.2|11205.2|54
1618227000000|2021-04-12 11:30:00|11209.2|11207.2|11206.2|11204.2|11209.7|11207.7|11206.2|11204.2|91
1618227300000|2021-04-12 11:35:00|11205.7|11203.7|11201.7|11199.7|11206.7|11204.7|11199.7|11197.7|136
1618227600000|2021-04-12 11:40:00|11201.9|11199.9|11200.4|11198.4|11203.9|11201.9|11200.4|11198.4|134
1618227900000|2021-04-12 11:45:00|11200.9|11198.9|11199.4|11197.4|11200.9|11198.9|11194.4|11192.4|110
1618228200000|2021-04-12 11:50:00|11199.9|11197.9|11202.9|11200.9|11202.9|11200.9|11199.9|11197.9|69
1618228500000|2021-04-12 11:55:00|11202.4|11200.4|11200.4|11198.4|11202.4|11200.4|11199.4|11197.4|46
1618228800000|2021-04-12 12:00:00|11200.9|11198.9|11199.4|11197.4|11203.4|11201.4|11199.4|11197.4|84
1618229100000|2021-04-12 12:05:00|11198.9|11196.9|11203.4|11201.4|11205.4|11203.4|11198.4|11196.4|75
1618229400000|2021-04-12 12:10:00|11202.9|11200.9|11203.9|11201.9|11204.4|11202.4|11201.9|11199.9|50
1618229700000|2021-04-12 12:15:00|11204.4|11202.4|11204.4|11202.4|11208.4|11206.4|11203.9|11201.9|56
1618230000000|2021-04-12 12:20:00|11203.9|11201.9|11202.9|11200.9|11205.4|11203.4|11199.9|11197.9|99
1618230300000|2021-04-12 12:25:00|11202.4|11200.4|11203.4|11201.4|11204.4|11202.4|11200.4|11198.4|73
1618230600000|2021-04-12 12:30:00|11204.4|11202.4|11205.9|11203.9|11206.4|11204.4|11202.9|11200.9|53
1618230900000|2021-04-12 12:35:00|11205.4|11203.4|11205.4|11203.4|11206.9|11204.9|11204.4|11202.4|53
1618231200000|2021-04-12 12:40:00|11204.9|11202.9|11203.9|11201.9|11205.9|11203.9|11200.9|11198.9|264
1618231500000|2021-04-12 12:45:00|11203.4|11201.4|11202.4|11200.4|11203.9|11201.9|11201.4|11199.4|56
1618231800000|2021-04-12 12:50:00|11202.9|11200.9|11195.4|11193.4|11202.9|11200.9|11194.4|11192.4|104
1618232100000|2021-04-12 12:55:00|11195.9|11193.9|11195.4|11193.4|11198.4|11196.4|11194.4|11192.4|114
1618232400000|2021-04-12 13:00:00|11196.4|11194.4|11192.4|11190.4|11199.4|11197.4|11192.4|11190.4|198
1618232700000|2021-04-12 13:05:00|11191.4|11189.4|11190.4|11188.4|11192.4|11190.4|11187.4|11185.4|186
1618233000000|2021-04-12 13:10:00|11190.9|11188.9|11190.4|11188.4|11194.9|11192.9|11189.4|11187.4|219
1618233300000|2021-04-12 13:15:00|11189.9|11187.9|11188.4|11186.4|11192.4|11190.4|11187.4|11185.4|114
1618233600000|2021-04-12 13:20:00|11188.9|11186.9|11188.4|11186.4|11190.4|11188.4|11187.4|11185.4|171
1618233900000|2021-04-12 13:25:00|11188.9|11186.9|11185.9|11183.9|11191.4|11189.4|11185.4|11183.4|150
1618234200000|2021-04-12 13:30:00|11186.4|11184.4|11187.4|11185.4|11190.4|11188.4|11184.9|11182.9|303
1618234500000|2021-04-12 13:35:00|11187.9|11185.9|11188.4|11186.4|11191.4|11189.4|11185.4|11183.4|205
1618234800000|2021-04-12 13:40:00|11188.9|11186.9|11185.4|11183.4|11189.4|11187.4|11185.4|11183.4|238
1618235100000|2021-04-12 13:45:00|11185.9|11183.9|11183.4|11181.4|11186.4|11184.4|11182.4|11180.4|582
1618235400000|2021-04-12 13:50:00|11183.9|11181.9|11190.4|11188.4|11192.4|11190.4|11183.4|11181.4|226
1618235700000|2021-04-12 13:55:00|11190.9|11188.9|11203.4|11201.4|11204.9|11202.9|11190.9|11188.9|269
1618236000000|2021-04-12 14:00:00|11203.9|11201.9|11194.9|11192.9|11205.4|11203.4|11194.9|11192.9|291
1618236300000|2021-04-12 14:05:00|11195.4|11193.4|11194.4|11192.4|11195.4|11193.4|11190.4|11188.4|165
1618236600000|2021-04-12 14:10:00|11194.7|11192.7|11192.7|11190.7|11194.7|11192.7|11189.7|11187.7|203
1618236900000|2021-04-12 14:15:00|11192.2|11190.2|11190.7|11188.7|11194.7|11192.7|11189.7|11187.7|156
1618237200000|2021-04-12 14:20:00|11190.2|11188.2|11189.7|11187.7|11194.7|11192.7|11189.7|11187.7|187
1618237500000|2021-04-12 14:25:00|11190.2|11188.2|11185.7|11183.7|11191.2|11189.2|11185.7|11183.7|193
1618237800000|2021-04-12 14:30:00|11186.2|11184.2|11181.7|11179.7|11186.7|11184.7|11176.2|11174.2|394
1618238100000|2021-04-12 14:35:00|11182.2|11180.2|11179.7|11177.7|11183.2|11181.2|11178.2|11176.2|278
1618238400000|2021-04-12 14:40:00|11180.7|11178.7|11176.2|11174.2|11181.7|11179.7|11174.7|11172.7|267
1618238700000|2021-04-12 14:45:00|11175.7|11173.7|11175.7|11173.7|11178.7|11176.7|11172.7|11170.7|282
1618239000000|2021-04-12 14:50:00|11176.2|11174.2|11179.7|11177.7|11181.7|11179.7|11175.7|11173.7|276
1618239300000|2021-04-12 14:55:00|11179.2|11177.2|11176.7|11174.7|11180.7|11178.7|11175.7|11173.7|153
1618239600000|2021-04-12 15:00:00|11177.2|11175.2|11170.7|11168.7|11177.7|11175.7|11169.7|11167.7|238
1618239900000|2021-04-12 15:05:00|11171.2|11169.2|11167.7|11165.7|11171.7|11169.7|11166.7|11164.7|165
1618240200000|2021-04-12 15:10:00|11167.2|11165.2|11175.7|11173.7|11176.7|11174.7|11166.7|11164.7|419
1618240500000|2021-04-12 15:15:00|11175.2|11173.2|11181.2|11179.2|11183.2|11181.2|11172.7|11170.7|583
1618240800000|2021-04-12 15:20:00|11177.3|11175.3|11176.8|11174.8|11180.8|11178.8|11170.8|11168.8|451
1618241100000|2021-04-12 15:25:00|11175.8|11173.8|11179.8|11177.8|11182.8|11180.8|11175.8|11173.8|906
1618241400000|2021-04-12 15:30:00|11181.3|11179.3|11174.3|11172.3|11182.8|11180.8|11170.8|11168.8|462
1618241700000|2021-04-12 15:35:00|11173.8|11171.8|11168.8|11166.8|11177.3|11175.3|11167.8|11165.8|238
1618242000000|2021-04-12 15:40:00|11168.3|11166.3|11170.8|11168.8|11171.8|11169.8|11164.8|11162.8|134
1618242300000|2021-04-12 15:45:00|11171.3|11169.3|11173.8|11171.8|11174.3|11172.3|11168.3|11166.3|99
1618242600000|2021-04-12 15:50:00|11173.3|11171.3|11172.8|11170.8|11173.8|11171.8|11169.8|11167.8|45
1618242900000|2021-04-12 15:55:00|11173.3|11171.3|11178.3|11176.3|11178.3|11176.3|11172.8|11170.8|44
1618243200000|2021-04-12 16:00:00|11177.8|11175.8|11177.8|11175.8|11177.8|11175.8|11175.3|11173.3|13
1618243500000|2021-04-12 16:05:00|11177.3|11175.3|11172.3|11170.3|11177.8|11175.8|11171.8|11169.8|16
1618243800000|2021-04-12 16:10:00|11172.8|11170.8|11172.8|11170.8|11175.3|11173.3|11172.3|11170.3|7
1618244100000|2021-04-12 16:15:00|11172.3|11170.3|11173.3|11171.3|11174.8|11172.8|11170.8|11168.8|16
1618244400000|2021-04-12 16:20:00|11173.8|11171.8|11173.3|11171.3|11174.3|11172.3|11172.3|11170.3|2
1618244700000|2021-04-12 16:25:00|11172.8|11170.8|11172.3|11170.3|11175.8|11173.8|11172.3|11170.3|18
1618245000000|2021-04-12 16:30:00|11172.8|11170.8|11181.3|11179.3|11181.3|11179.3|11172.8|11170.8|20
1618245300000|2021-04-12 16:35:00|11181.8|11179.8|11177.8|11175.8|11181.8|11179.8|11177.8|11175.8|5
1618245600000|2021-04-12 16:40:00|11178.3|11176.3|11179.3|11177.3|11179.3|11177.3|11177.8|11175.8|8
1618245900000|2021-04-12 16:45:00|11179.8|11177.8|11179.8|11177.8|11180.8|11178.8|11178.3|11176.3|7
1618246200000|2021-04-12 16:50:00|11179.3|11177.3|11177.8|11175.8|11179.3|11177.3|11175.8|11173.8|19
1618246500000|2021-04-12 16:55:00|11178.3|11176.3|11178.8|11176.8|11181.3|11179.3|11177.8|11175.8|47
1618246800000|2021-04-12 17:00:00|11179.3|11177.3|11176.8|11174.8|11179.3|11177.3|11176.8|11174.8|17
1618247100000|2021-04-12 17:05:00|11177.3|11175.3|11176.8|11174.8|11178.8|11176.8|11176.8|11174.8|2
1618247400000|2021-04-12 17:10:00|11175.8|11173.8|11175.3|11173.3|11176.3|11174.3|11174.8|11172.8|4
1618247700000|2021-04-12 17:15:00|11175.8|11173.8|11176.3|11174.3|11176.3|11174.3|11173.3|11171.3|18
1618248000000|2021-04-12 17:20:00|11175.8|11173.8|11172.8|11170.8|11175.8|11173.8|11172.8|11170.8|1
1618248300000|2021-04-12 17:25:00|11173.8|11171.8|11172.3|11170.3|11173.8|11171.8|11171.8|11169.8|23
1618248600000|2021-04-12 17:30:00|11172.8|11170.8|11169.8|11167.8|11172.8|11170.8|11168.3|11166.3|27
1618248900000|2021-04-12 17:35:00|11169.3|11167.3|11168.3|11166.3|11170.3|11168.3|11166.3|11164.3|18
1618249200000|2021-04-12 17:40:00|11167.8|11165.8|11164.8|11162.8|11167.8|11165.8|11164.8|11162.8|16
1618249500000|2021-04-12 17:45:00|11165.3|11163.3|11166.8|11164.8|11166.8|11164.8|11165.3|11163.3|21
1618249800000|2021-04-12 17:50:00|11167.3|11165.3|11165.8|11163.8|11167.8|11165.8|11164.8|11162.8|14
1618250100000|2021-04-12 17:55:00|11165.3|11163.3|11161.8|11159.8|11165.3|11163.3|11161.8|11159.8|15
1618250400000|2021-04-12 18:00:00|11162.3|11160.3|11161.8|11159.8|11164.3|11162.3|11161.8|11159.8|4
1618250700000|2021-04-12 18:05:00|11160.8|11158.8|11160.3|11158.3|11163.8|11161.8|11159.8|11157.8|26
1618251000000|2021-04-12 18:10:00|11160.8|11158.8|11160.8|11158.8|11161.8|11159.8|11160.3|11158.3|5
1618251300000|2021-04-12 18:15:00|11161.3|11159.3|11171.3|11169.3|11171.3|11169.3|11161.3|11159.3|8
1618251600000|2021-04-12 18:20:00|11171.8|11169.8|11169.8|11167.8|11172.3|11170.3|11168.8|11166.8|9
1618251900000|2021-04-12 18:25:00|11170.3|11168.3|11171.8|11169.8|11171.8|11169.8|11168.8|11166.8|5
1618252200000|2021-04-12 18:30:00|11171.3|11169.3|11167.8|11165.8|11171.3|11169.3|11167.8|11165.8|12
1618252500000|2021-04-12 18:35:00|11168.3|11166.3|11171.8|11169.8|11171.8|11169.8|11167.8|11165.8|9
1618252800000|2021-04-12 18:40:00|11171.3|11169.3|11172.3|11170.3|11172.8|11170.8|11169.8|11167.8|4
1618253100000|2021-04-12 18:45:00|11171.8|11169.8|11172.3|11170.3|11173.3|11171.3|11171.3|11169.3|6
1618253400000|2021-04-12 18:50:00|11171.8|11169.8|11172.3|11170.3|11172.8|11170.8|11170.8|11168.8|0
1618253700000|2021-04-12 18:55:00|11172.8|11170.8|11173.8|11171.8|11174.3|11172.3|11171.3|11169.3|13
1618254000000|2021-04-12 19:00:00|11173.3|11171.3|11172.3|11170.3|11173.3|11171.3|11170.8|11168.8|12
1618254300000|2021-04-12 19:05:00|11172.8|11170.8|11172.8|11170.8|11174.3|11172.3|11171.3|11169.3|11
1618254600000|2021-04-12 19:10:00|11173.3|11171.3|11171.3|11169.3|11173.3|11171.3|11170.8|11168.8|2
1618254900000|2021-04-12 19:15:00|11170.8|11168.8|11166.8|11164.8|11171.3|11169.3|11166.8|11164.8|51
1618255200000|2021-04-12 19:20:00|11167.3|11165.3|11168.8|11166.8|11169.3|11167.3|11167.3|11165.3|6
1618255500000|2021-04-12 19:25:00|11169.3|11167.3|11169.8|11167.8|11170.3|11168.3|11168.8|11166.8|10
1618255800000|2021-04-12 19:30:00|11170.3|11168.3|11167.8|11165.8|11171.3|11169.3|11167.3|11165.3|13
1618256100000|2021-04-12 19:35:00|11167.3|11165.3|11170.3|11168.3|11171.3|11169.3|11167.3|11165.3|16
1618256400000|2021-04-12 19:40:00|11170.8|11168.8|11172.8|11170.8|11172.8|11170.8|11169.8|11167.8|7
1618256700000|2021-04-12 19:45:00|11173.8|11171.8|11172.3|11170.3|11174.8|11172.8|11171.8|11169.8|21
1618257000000|2021-04-12 19:50:00|11172.8|11170.8|11176.8|11174.8|11176.8|11174.8|11172.3|11170.3|13
1618257300000|2021-04-12 19:55:00|11177.3|11175.3|11178.5|11172.5|11178.6|11175.8|11170.3|11168.3|50
1618257600000|2021-04-12 20:00:00|11178.7|11172.7|11177.8|11171.8|11186.3|11180.3|11177.8|11171.8|0
1618257900000|2021-04-12 20:05:00|11177.9|11171.9|11180.6|11174.6|11181.3|11175.3|11177.8|11171.8|0
1618258200000|2021-04-12 20:10:00|11180.5|11174.5|11180.7|11174.7|11180.8|11174.8|11177.8|11171.8|0
1618258500000|2021-04-12 20:15:00|11180.9|11174.9|11180.1|11174.1|11180.9|11174.9|11180.1|11174.1|0
1618258800000|2021-04-12 20:20:00|11179.7|11173.7|11179.9|11173.9|11180.1|11174.1|11179.7|11173.7|0
1618259100000|2021-04-12 20:25:00|11180.1|11174.1|11180.5|11174.5|11180.7|11174.7|11179.9|11173.9|0
1618259400000|2021-04-12 20:30:00|11180.4|11174.4|11180.1|11174.1|11181.8|11175.8|11179.1|11173.1|0
1618259700000|2021-04-12 20:35:00|11180.2|11174.2|11182.3|11176.3|11182.3|11176.3|11180.1|11174.1|0
1618260000000|2021-04-12 20:40:00|11182.2|11176.2|11182.3|11176.3|11182.8|11176.8|11179.6|11173.6|0
1618260300000|2021-04-12 20:45:00|11182.4|11176.4|11181.8|11175.8|11183.3|11177.3|11181.8|11175.8|0
1618260600000|2021-04-12 20:50:00|11181.7|11175.7|11183.3|11177.3|11184.5|11178.5|11181.3|11175.3|0
1618260900000|2021-04-12 20:55:00|11183.2|11177.2|11182.4|11176.4|11183.3|11177.3|11181.8|11175.8|0
1618261200000|2021-04-12 21:00:00|11181.8|11175.8|11182|11176|11182|11176|11181.8|11175.8|0
1618261500000|2021-04-12 21:05:00|11181.6|11175.6|11181.6|11175.6|11181.6|11175.6|11181.4|11175.4|0
1618261800000|2021-04-12 21:10:00|11181.8|11175.8|11181.4|11175.4|11181.8|11175.8|11181.4|11175.4|0
1618262100000|2021-04-12 21:15:00|11181.2|11175.2|11181.2|11175.2|11181.2|11175.2|11181.2|11175.2|0
1618262400000|2021-04-12 21:20:00|11181.4|11175.4|11181.6|11175.6|11182|11176|11181.2|11175.2|0
1618262700000|2021-04-12 21:25:00|11181.4|11175.4|11181.6|11175.6|11181.6|11175.6|11181.4|11175.4|0
1618263000000|2021-04-12 21:30:00|11181.8|11175.8|11181.6|11175.6|11181.8|11175.8|11181.6|11175.6|0
1618263300000|2021-04-12 21:35:00|11181.4|11175.4|11181.6|11175.6|11181.8|11175.8|11181.2|11175.2|0
1618263600000|2021-04-12 21:40:00|11181.8|11175.8|11181.8|11175.8|11181.8|11175.8|11181.4|11175.4|0
1618263900000|2021-04-12 21:45:00|11182.4|11176.4|11182|11176|11182.4|11176.4|11182|11176|0
1618264200000|2021-04-12 21:50:00|11181.8|11175.8|11182|11176|11182.2|11176.2|11181.8|11175.8|0
1618264500000|2021-04-12 21:55:00|11181.6|11175.6|11182|11176|11182.2|11176.2|11181.6|11175.6|0
1618264800000|2021-04-12 22:00:00|11181.9|11175.9|11183.6|11177.6|11184.3|11178.3|11181.1|11175.1|0
1618265100000|2021-04-12 22:05:00|11183.5|11177.5|11180.6|11174.6|11183.5|11177.5|11179.3|11173.3|0
1618265400000|2021-04-12 22:10:00|11180.5|11174.5|11178.8|11172.8|11180.5|11174.5|11178.3|11172.3|0
1618265700000|2021-04-12 22:15:00|11178.9|11172.9|11180.6|11174.6|11180.6|11174.6|11178.8|11172.8|0
1618266000000|2021-04-12 22:20:00|11181.1|11175.1|11179.3|11173.3|11181.1|11175.1|11179.1|11173.1|0
1618266300000|2021-04-12 22:25:00|11178.8|11172.8|11179.3|11173.3|11179.9|11173.9|11178.8|11172.8|0
1618266600000|2021-04-12 22:30:00|11178.8|11172.8|11179.3|11173.3|11179.3|11173.3|11178.8|11172.8|0
1618266900000|2021-04-12 22:35:00|11179.1|11173.1|11179.3|11173.3|11179.3|11173.3|11178.8|11172.8|0
1618267200000|2021-04-12 22:40:00|11179.4|11173.4|11179.3|11173.3|11180.6|11174.6|11179.3|11173.3|0
1618267500000|2021-04-12 22:45:00|11178.8|11172.8|11179.9|11173.9|11180.6|11174.6|11178.8|11172.8|0
1618267800000|2021-04-12 22:50:00|11180.6|11174.6|11179.3|11173.3|11180.6|11174.6|11179.3|11173.3|0
1618268100000|2021-04-12 22:55:00|11179.1|11173.1|11179.3|11173.3|11179.3|11173.3|11178.8|11172.8|0
1618268400000|2021-04-12 23:00:00|11178.8|11172.8|11177.5|11171.5|11178.8|11172.8|11176.8|11170.8|0
1618268700000|2021-04-12 23:05:00|11177.3|11171.3|11177.3|11171.3|11178.8|11172.8|11176.8|11170.8|0
1618269000000|2021-04-12 23:10:00|11177.1|11171.1|11176.8|11170.8|11177.3|11171.3|11176.4|11170.4|0
1618269300000|2021-04-12 23:15:00|11176.9|11170.9|11177.8|11171.8|11177.8|11171.8|11176.8|11170.8|0
1618269600000|2021-04-12 23:20:00|11177.6|11171.6|11177.8|11171.8|11177.8|11171.8|11177.3|11171.3|0
1618269900000|2021-04-12 23:25:00|11177.3|11171.3|11178.3|11172.3|11178.3|11172.3|11176.8|11170.8|0
1618270200000|2021-04-12 23:30:00|11178.4|11172.4|11181.1|11175.1|11182.6|11176.6|11178.3|11172.3|0
1618270500000|2021-04-12 23:35:00|11181.2|11175.2|11181.1|11175.1|11182.1|11176.1|11181.1|11175.1|0
1618270800000|2021-04-12 23:40:00|11181.2|11175.2|11182.6|11176.6|11182.8|11176.8|11181.2|11175.2|0
1618271100000|2021-04-12 23:45:00|11182.7|11176.7|11184.8|11178.8|11185.3|11179.3|11182.7|11176.7|0
1618271400000|2021-04-12 23:50:00|11184.7|11178.7|11182.1|11176.1|11184.7|11178.7|11182.1|11176.1|0
1618271700000|2021-04-12 23:55:00|11182.2|11176.2|11181.1|11175.1|11182.6|11176.6|11180.6|11174.6|0
1618272000000|2021-04-13 00:00:00|11181|11175|11178.3|11172.3|11182.6|11176.6|11177.8|11171.8|0
1618272300000|2021-04-13 00:05:00|11177.8|11171.8|11180.6|11174.6|11180.6|11174.6|11177.3|11171.3|0
1618272600000|2021-04-13 00:10:00|11181.1|11175.1|11183.1|11177.1|11183.6|11177.6|11180.6|11174.6|0
1618272900000|2021-04-13 00:15:00|11183|11177|11176.6|11170.6|11183.4|11177.4|11176.6|11170.6|0
1618273200000|2021-04-13 00:20:00|11177.4|11171.4|11176.4|11170.4|11178.9|11172.9|11176.4|11170.4|0
1618273500000|2021-04-13 00:25:00|11176.3|11170.3|11178.8|11172.8|11178.9|11172.9|11174.2|11168.2|0
1618273800000|2021-04-13 00:30:00|11178.9|11172.9|11178.8|11172.8|11178.9|11172.9|11178.8|11172.8|0
1618274100000|2021-04-13 00:35:00|11181|11175|11178.7|11172.7|11181|11175|11178.7|11172.7|0
1618274400000|2021-04-13 00:40:00|11178.8|11172.8|11180.9|11174.9|11181|11175|11178.8|11172.8|0
1618274700000|2021-04-13 00:45:00|11181.6|11175.6|11178.5|11172.5|11183.1|11177.1|11178.5|11172.5|0
1618275000000|2021-04-13 00:50:00|11178.6|11172.6|11180.6|11174.6|11180.7|11174.7|11178.4|11172.4|0
1618275300000|2021-04-13 00:55:00|11180.7|11174.7|11180.9|11174.9|11180.9|11174.9|11178.5|11172.5|0
1618275600000|2021-04-13 01:00:00|11180.8|11174.8|11180.8|11174.8|11183.2|11177.2|11180.8|11174.8|0
1618275900000|2021-04-13 01:05:00|11180.7|11174.7|11180.7|11174.7|11180.7|11174.7|11180.6|11174.6|0
1618276200000|2021-04-13 01:10:00|11180.8|11174.8|11178.5|11172.5|11180.8|11174.8|11178.5|11172.5|0
1618276500000|2021-04-13 01:15:00|11179.3|11173.3|11178.4|11172.4|11180.8|11174.8|11178.4|11172.4|0
1618276800000|2021-04-13 01:20:00|11178.5|11172.5|11178.4|11172.4|11180.7|11174.7|11178.3|11172.3|0
1618277100000|2021-04-13 01:25:00|11178.5|11172.5|11183.1|11177.1|11183.1|11177.1|11178.5|11172.5|0
1618277400000|2021-04-13 01:30:00|11183|11177|11183|11177|11185.5|11179.5|11180.8|11174.8|0
1618277700000|2021-04-13 01:35:00|11182.9|11176.9|11183|11177|11185.3|11179.3|11180.6|11174.6|0
1618278000000|2021-04-13 01:40:00|11183.8|11177.8|11183|11177|11185.3|11179.3|11182.9|11176.9|0
1618278300000|2021-04-13 01:45:00|11183.8|11177.8|11185.2|11179.2|11185.2|11179.2|11182.8|11176.8|0
1618278600000|2021-04-13 01:50:00|11185.3|11179.3|11185.2|11179.2|11187.4|11181.4|11183|11177|0
1618278900000|2021-04-13 01:55:00|11185.1|11179.1|11182.7|11176.7|11185.2|11179.2|11182.7|11176.7|0
1618279200000|2021-04-13 02:00:00|11182.8|11176.8|11185|11179|11185.2|11179.2|11182.7|11176.7|0
1618279500000|2021-04-13 02:05:00|11185.1|11179.1|11187.4|11181.4|11187.4|11181.4|11185|11179|0
1618279800000|2021-04-13 02:10:00|11187.3|11181.3|11187.2|11181.2|11187.4|11181.4|11185|11179|0
1618280100000|2021-04-13 02:15:00|11187.3|11181.3|11187.4|11181.4|11187.5|11181.5|11187.2|11181.2|0
1618280400000|2021-04-13 02:20:00|11187.5|11181.5|11187.5|11181.5|11189.8|11183.8|11187.4|11181.4|0
1618280700000|2021-04-13 02:25:00|11187.4|11181.4|11187.6|11181.6|11187.6|11181.6|11187.4|11181.4|0
1618281000000|2021-04-13 02:30:00|11188.3|11182.3|11190.4|11184.4|11190.6|11184.6|11188.3|11182.3|0
1618281300000|2021-04-13 02:35:00|11190.5|11184.5|11185.9|11179.9|11190.6|11184.6|11185.9|11179.9|0
1618281600000|2021-04-13 02:40:00|11186|11180|11185.9|11179.9|11188.2|11182.2|11185.9|11179.9|0
1618281900000|2021-04-13 02:45:00|11187|11181|11188.1|11182.1|11188.2|11182.2|11187|11181|0
1618282200000|2021-04-13 02:50:00|11188.2|11182.2|11188|11182|11189.3|11183.3|11188|11182|0
1618282500000|2021-04-13 02:55:00|11188.1|11182.1|11188.2|11182.2|11188.2|11182.2|11188.1|11182.1|0
1618282800000|2021-04-13 03:00:00|11188.3|11182.3|11192.6|11186.6|11192.6|11186.6|11188.3|11182.3|0
1618283400000|2021-04-13 03:10:00|11192.7|11186.7|11192.6|11186.6|11192.7|11186.7|11192.5|11186.5|0
1618283700000|2021-04-13 03:15:00|11192.5|11186.5|11192.6|11186.6|11192.6|11186.6|11192.5|11186.5|0
1618284000000|2021-04-13 03:20:00|11192.5|11186.5|11188.1|11182.1|11192.5|11186.5|11188|11182|0
1618284300000|2021-04-13 03:25:00|11188.8|11182.8|11188|11182|11190.2|11184.2|11187.9|11181.9|0
1618284600000|2021-04-13 03:30:00|11188.7|11182.7|11192.4|11186.4|11192.4|11186.4|11188.7|11182.7|0
1618284900000|2021-04-13 03:35:00|11192.5|11186.5|11190.2|11184.2|11192.5|11186.5|11190.2|11184.2|0
1618285200000|2021-04-13 03:40:00|11190.3|11184.3|11190.2|11184.2|11190.3|11184.3|11190.2|11184.2|0
1618285500000|2021-04-13 03:45:00|11190.3|11184.3|11190.2|11184.2|11190.3|11184.3|11190.2|11184.2|0
1618285800000|2021-04-13 03:50:00|11190.1|11184.1|11187.8|11181.8|11190.2|11184.2|11187.8|11181.8|0
1618286100000|2021-04-13 03:55:00|11187|11181|11187.8|11181.8|11187.9|11181.9|11185.5|11179.5|0
1618286400000|2021-04-13 04:00:00|11187.7|11181.7|11187.7|11181.7|11187.7|11181.7|11185.4|11179.4|0
1618286700000|2021-04-13 04:05:00|11187.6|11181.6|11185.4|11179.4|11187.6|11181.6|11185.4|11179.4|0
1618287000000|2021-04-13 04:10:00|11186.2|11180.2|11187.7|11181.7|11188.8|11182.8|11186.2|11180.2|0
1618287300000|2021-04-13 04:15:00|11187.6|11181.6|11187.6|11181.6|11187.7|11181.7|11187.6|11181.6|0
1618287600000|2021-04-13 04:20:00|11187.7|11181.7|11187.7|11181.7|11187.8|11181.8|11187.7|11181.7|0
1618287900000|2021-04-13 04:25:00|11187.6|11181.6|11187.6|11181.6|11187.6|11181.6|11185.4|11179.4|0
1618288200000|2021-04-13 04:30:00|11187.7|11181.7|11185.2|11179.2|11187.7|11181.7|11185.2|11179.2|0
1618288500000|2021-04-13 04:35:00|11185.3|11179.3|11185.3|11179.3|11187.5|11181.5|11185.2|11179.2|0
1618288800000|2021-04-13 04:40:00|11185.2|11179.2|11185.3|11179.3|11186.4|11180.4|11185.2|11179.2|0
1618289100000|2021-04-13 04:45:00|11185.2|11179.2|11182.8|11176.8|11185.3|11179.3|11182.8|11176.8|0
1618289400000|2021-04-13 04:50:00|11182.7|11176.7|11182.8|11176.8|11182.8|11176.8|11180.4|11174.4|0
1618289700000|2021-04-13 04:55:00|11183.2|11177.2|11185|11179|11185|11179|11182.8|11176.8|0
1618290000000|2021-04-13 05:00:00|11184.9|11178.9|11180.5|11174.5|11184.9|11178.9|11180.4|11174.4|0
1618290300000|2021-04-13 05:05:00|11180.4|11174.4|11178.1|11172.1|11180.5|11174.5|11175.9|11169.9|0
1618290600000|2021-04-13 05:10:00|11178|11172|11178.1|11172.1|11180.5|11174.5|11178|11172|0
1618290900000|2021-04-13 05:15:00|11178|11172|11175.9|11169.9|11178.2|11172.2|11175.7|11169.7|0
1618291200000|2021-04-13 05:20:00|11175.8|11169.8|11175.8|11169.8|11175.8|11169.8|11173.4|11167.4|0
1618291500000|2021-04-13 05:25:00|11175.7|11169.7|11178.2|11172.2|11178.2|11172.2|11175.7|11169.7|0
1618291800000|2021-04-13 05:30:00|11178.3|11172.3|11178.3|11172.3|11180.5|11174.5|11178.1|11172.1|0
1618292100000|2021-04-13 05:35:00|11178.2|11172.2|11178.3|11172.3|11178.3|11172.3|11175.8|11169.8|0
1618292400000|2021-04-13 05:40:00|11178.4|11172.4|11179.6|11173.6|11180.8|11174.8|11178.4|11172.4|0
1618292700000|2021-04-13 05:45:00|11178.5|11172.5|11180.8|11174.8|11180.8|11174.8|11178.4|11172.4|0
1618293000000|2021-04-13 05:50:00|11180|11174|11178.5|11172.5|11180|11174|11178.4|11172.4|0
1618293300000|2021-04-13 05:55:00|11178.4|11172.4|11178.5|11172.5|11180.7|11174.7|11178.4|11172.4|0
1618293600000|2021-04-13 06:00:00|11176.8|11174.8|11172.8|11170.8|11178.3|11176.3|11172.8|11170.8|67
1618293900000|2021-04-13 06:05:00|11172.3|11170.3|11170.3|11168.3|11173.3|11171.3|11170.3|11168.3|14
1618294200000|2021-04-13 06:10:00|11170.8|11168.8|11169.3|11167.3|11171.3|11169.3|11165.3|11163.3|33
1618294500000|2021-04-13 06:15:00|11168.8|11166.8|11172.3|11170.3|11172.8|11170.8|11168.3|11166.3|9
1618294800000|2021-04-13 06:20:00|11171.8|11169.8|11170.8|11168.8|11171.8|11169.8|11170.3|11168.3|11
1618295100000|2021-04-13 06:25:00|11169.3|11167.3|11174.3|11172.3|11174.8|11172.8|11168.8|11166.8|27
1618295400000|2021-04-13 06:30:00|11175.3|11173.3|11180.3|11178.3|11180.8|11178.8|11175.3|11173.3|19
1618295700000|2021-04-13 06:35:00|11180.8|11178.8|11177.3|11175.3|11180.8|11178.8|11177.3|11175.3|15
1618296000000|2021-04-13 06:40:00|11175.3|11173.3|11178.3|11176.3|11178.3|11176.3|11174.8|11172.8|8
1618296300000|2021-04-13 06:45:00|11177.8|11175.8|11180.3|11178.3|11180.3|11178.3|11177.3|11175.3|6
1618296600000|2021-04-13 06:50:00|11179.8|11177.8|11180.8|11178.8|11181.8|11179.8|11177.3|11175.3|16
1618296900000|2021-04-13 06:55:00|11180.3|11178.3|11184.3|11182.3|11184.8|11182.8|11177.3|11175.3|52
1618297200000|2021-04-13 07:00:00|11185.3|11183.3|11178.8|11176.8|11193.3|11191.3|11178.3|11176.3|738
1618297500000|2021-04-13 07:05:00|11177.3|11175.3|11185.3|11183.3|11187.8|11185.8|11176.8|11174.8|384
1618297800000|2021-04-13 07:10:00|11185.8|11183.8|11180.8|11178.8|11188.8|11186.8|11180.3|11178.3|384
1618298100000|2021-04-13 07:15:00|11180.3|11178.3|11184.3|11182.3|11186.3|11184.3|11176.8|11174.8|350
1618298400000|2021-04-13 07:20:00|11183.8|11181.8|11177.3|11175.3|11184.8|11182.8|11175.8|11173.8|329
1618298700000|2021-04-13 07:25:00|11177.8|11175.8|11172.8|11170.8|11178.8|11176.8|11170.8|11168.8|290
1618299000000|2021-04-13 07:30:00|11172.3|11170.3|11167.3|11165.3|11174.8|11172.8|11166.3|11164.3|273
1618299300000|2021-04-13 07:35:00|11167.8|11165.8|11163.3|11161.3|11168.3|11166.3|11159.8|11157.8|323
1618299600000|2021-04-13 07:40:00|11163.8|11161.8|11149|11147|11167.8|11165.8|11148.5|11146.5|257
1618299900000|2021-04-13 07:45:00|11149.5|11147.5|11142.5|11140.5|11151.5|11149.5|11141|11139|239
1618300200000|2021-04-13 07:50:00|11141.5|11139.5|11141|11139|11143.5|11141.5|11136|11134|288
1618300500000|2021-04-13 07:55:00|11141.5|11139.5|11151|11149|11151|11149|11140|11138|276
1618300800000|2021-04-13 08:00:00|11150.5|11148.5|11151.5|11149.5|11152.5|11150.5|11146.5|11144.5|398
1618301100000|2021-04-13 08:05:00|11151|11149|11153.5|11151.5|11157.5|11155.5|11151|11149|419
1618301400000|2021-04-13 08:10:00|11153|11151|11144.5|11142.5|11153|11151|11144.5|11142.5|267
1618301700000|2021-04-13 08:15:00|11144|11142|11141|11139|11145.5|11143.5|11141|11139|280
1618302000000|2021-04-13 08:20:00|11140.5|11138.5|11151|11149|11152|11150|11140.5|11138.5|152
1618302300000|2021-04-13 08:25:00|11151.5|11149.5|11154.5|11152.5|11154.5|11152.5|11150.5|11148.5|131
1618302600000|2021-04-13 08:30:00|11155.5|11153.5|11154|11152|11158.5|11156.5|11151.5|11149.5|163
1618302900000|2021-04-13 08:35:00|11154.5|11152.5|11153|11151|11157.5|11155.5|11152.5|11150.5|129
1618303200000|2021-04-13 08:40:00|11152.5|11150.5|11153.5|11151.5|11158.5|11156.5|11152|11150|136
1618303500000|2021-04-13 08:45:00|11154|11152|11158|11156|11159.5|11157.5|11151|11149|98
1618303800000|2021-04-13 08:50:00|11157.5|11155.5|11158|11156|11158.5|11156.5|11155|11153|65
1618304100000|2021-04-13 08:55:00|11157.5|11155.5|11160|11158|11162|11160|11155|11153|204
1618304400000|2021-04-13 09:00:00|11159.5|11157.5|11155|11153|11162|11160|11153.5|11151.5|119
1618304700000|2021-04-13 09:05:00|11155.5|11153.5|11150|11148|11155.5|11153.5|11149.5|11147.5|98
1618305000000|2021-04-13 09:10:00|11150.5|11148.5|11149|11147|11151.5|11149.5|11147.5|11145.5|72
1618305300000|2021-04-13 09:15:00|11148.5|11146.5|11154.5|11152.5|11154.5|11152.5|11148|11146|278
1618305600000|2021-04-13 09:20:00|11155|11153|11152|11150|11158.5|11156.5|11151|11149|106
1618305900000|2021-04-13 09:25:00|11152.5|11150.5|11149|11147|11153|11151|11148.5|11146.5|71
1618306200000|2021-04-13 09:30:00|11149.5|11147.5|11142.5|11140.5|11149.5|11147.5|11142.5|11140.5|104
1618306500000|2021-04-13 09:35:00|11143|11141|11143|11141|11145|11143|11141|11139|147
1618306800000|2021-04-13 09:40:00|11142.5|11140.5|11140|11138|11143|11141|11137.5|11135.5|175
1618307100000|2021-04-13 09:45:00|11139.5|11137.5|11137.5|11135.5|11141.5|11139.5|11137.5|11135.5|165
1618307400000|2021-04-13 09:50:00|11137|11135|11142|11140|11143|11141|11136.5|11134.5|140
1618307700000|2021-04-13 09:55:00|11142.5|11140.5|11146.5|11144.5|11154.5|11152.5|11142|11140|362
1618308000000|2021-04-13 10:00:00|11147|11145|11140.5|11138.5|11147.5|11145.5|11138.5|11136.5|331
1618308300000|2021-04-13 10:05:00|11140|11138|11138|11136|11140.5|11138.5|11134|11132|94
1618308600000|2021-04-13 10:10:00|11138.5|11136.5|11130.5|11128.5|11138.5|11136.5|11130|11128|139
1618308900000|2021-04-13 10:15:00|11131|11129|11130|11128|11133|11131|11129|11127|155
1618309200000|2021-04-13 10:20:00|11129.5|11127.5|11138|11136|11138.5|11136.5|11129|11127|185
1618309500000|2021-04-13 10:25:00|11138.5|11136.5|11133.5|11131.5|11140|11138|11133|11131|250
1618309800000|2021-04-13 10:30:00|11133|11131|11131|11129|11137.5|11135.5|11129.5|11127.5|151
1618310100000|2021-04-13 10:35:00|11130.5|11128.5|11128|11126|11131.5|11129.5|11127|11125|91
1618310400000|2021-04-13 10:40:00|11127.5|11125.5|11123|11121|11128.5|11126.5|11122.5|11120.5|159
1618310700000|2021-04-13 10:45:00|11122.5|11120.5|11121.5|11119.5|11126.5|11124.5|11121.5|11119.5|97
1618311000000|2021-04-13 10:50:00|11122|11120|11119|11117|11124|11122|11118.5|11116.5|160
1618311300000|2021-04-13 10:55:00|11119.5|11117.5|11118|11116|11122|11120|11115.5|11113.5|196
1618311600000|2021-04-13 11:00:00|11117.5|11115.5|11095|11093|11120|11118|11093.5|11091.5|781
1618311900000|2021-04-13 11:05:00|11094.5|11092.5|11121.5|11119.5|11122.5|11120.5|11094|11092|748
1618312200000|2021-04-13 11:10:00|11121|11119|11122.5|11120.5|11125|11123|11118|11116|319
1618312500000|2021-04-13 11:15:00|11123|11121|11124|11122|11124.5|11122.5|11119|11117|275
1618312800000|2021-04-13 11:20:00|11124.5|11122.5|11119|11117|11128|11126|11118|11116|196
1618313100000|2021-04-13 11:25:00|11119.5|11117.5|11117|11115|11120|11118|11113.5|11111.5|170
1618313400000|2021-04-13 11:30:00|11116.5|11114.5|11120.5|11118.5|11121|11119|11114.5|11112.5|128
1618313700000|2021-04-13 11:35:00|11120|11118|11120.5|11118.5|11124.5|11122.5|11119.5|11117.5|119
1618314000000|2021-04-13 11:40:00|11121.2|11119.2|11123.7|11121.7|11124.2|11122.2|11119.7|11117.7|90
1618314300000|2021-04-13 11:45:00|11124.2|11122.2|11130.7|11128.7|11132.7|11130.7|11119.7|11117.7|121
1618314600000|2021-04-13 11:50:00|11130.2|11128.2|11124.2|11122.2|11133.2|11131.2|11124.2|11122.2|123
1618314900000|2021-04-13 11:55:00|11124.7|11122.7|11123.7|11121.7|11127.7|11125.7|11123.2|11121.2|110
1618315200000|2021-04-13 12:00:00|11123.2|11121.2|11129.2|11127.2|11130.2|11128.2|11123.2|11121.2|82
1618315500000|2021-04-13 12:05:00|11128.7|11126.7|11134.2|11132.2|11135.2|11133.2|11128.2|11126.2|121
1618315800000|2021-04-13 12:10:00|11134.7|11132.7|11130.2|11128.2|11135.2|11133.2|11129.2|11127.2|194
1618316100000|2021-04-13 12:15:00|11130.7|11128.7|11125.7|11123.7|11131.2|11129.2|11124.2|11122.2|180
1618316400000|2021-04-13 12:20:00|11125.2|11123.2|11126.7|11124.7|11127.7|11125.7|11125.2|11123.2|160
1618316700000|2021-04-13 12:25:00|11126.2|11124.2|11123.7|11121.7|11128.2|11126.2|11123.2|11121.2|111
1618317000000|2021-04-13 12:30:00|11120.2|11118.2|11121.2|11119.2|11126.2|11124.2|11119.7|11117.7|314
1618317300000|2021-04-13 12:35:00|11120.7|11118.7|11119.2|11117.2|11122.2|11120.2|11117.2|11115.2|186
1618317600000|2021-04-13 12:40:00|11118.7|11116.7|11119.7|11117.7|11122.2|11120.2|11116.7|11114.7|212
1618317900000|2021-04-13 12:45:00|11120.2|11118.2|11118.7|11116.7|11123.7|11121.7|11118.2|11116.2|90
1618318200000|2021-04-13 12:50:00|11118.2|11116.2|11126.2|11124.2|11126.7|11124.7|11115.7|11113.7|149
1618318500000|2021-04-13 12:55:00|11125.7|11123.7|11132.2|11130.2|11132.2|11130.2|11124.2|11122.2|183
1618318800000|2021-04-13 13:00:00|11130.7|11128.7|11127.7|11125.7|11133.2|11131.2|11124.2|11122.2|145
1618319100000|2021-04-13 13:05:00|11127.2|11125.2|11119.2|11117.2|11127.7|11125.7|11118.2|11116.2|143
1618319400000|2021-04-13 13:10:00|11118.7|11116.7|11121.2|11119.2|11123.2|11121.2|11118.2|11116.2|157
1618319700000|2021-04-13 13:15:00|11120.7|11118.7|11116.2|11114.2|11121.2|11119.2|11115.2|11113.2|260
1618320000000|2021-04-13 13:20:00|11116.7|11114.7|11114.7|11112.7|11118.7|11116.7|11111.2|11109.2|401
1618320300000|2021-04-13 13:25:00|11114.2|11112.2|11115.2|11113.2|11118.2|11116.2|11114.2|11112.2|165
1618320600000|2021-04-13 13:30:00|11114.7|11112.7|11107.2|11105.2|11114.7|11112.7|11104.7|11102.7|262
1618320900000|2021-04-13 13:35:00|11107.7|11105.7|11111.2|11109.2|11124.2|11122.2|11107.7|11105.7|552
1618321200000|2021-04-13 13:40:00|11111.7|11109.7|11110.7|11108.7|11117.2|11115.2|11110.2|11108.2|270
1618321500000|2021-04-13 13:45:00|11110.2|11108.2|11112.2|11110.2|11116.2|11114.2|11107.7|11105.7|323
1618321800000|2021-04-13 13:50:00|11112.7|11110.7|11121.2|11119.2|11123.2|11121.2|11111.7|11109.7|325
1618322100000|2021-04-13 13:55:00|11120.7|11118.7|11133.7|11131.7|11138.2|11136.2|11120.7|11118.7|313
1618322400000|2021-04-13 14:00:00|11133.2|11131.2|11137.7|11135.7|11142.2|11140.2|11129.7|11127.7|283
1618322700000|2021-04-13 14:05:00|11137.2|11135.2|11136.2|11134.2|11139.2|11137.2|11131.2|11129.2|205
1618323000000|2021-04-13 14:10:00|11136.5|11134.5|11142.5|11140.5|11144.5|11142.5|11136.5|11134.5|324
1618323300000|2021-04-13 14:15:00|11143|11141|11137.5|11135.5|11143|11141|11135|11133|271
1618323600000|2021-04-13 14:20:00|11138|11136|11137.5|11135.5|11143.5|11141.5|11135.5|11133.5|242
1618323900000|2021-04-13 14:25:00|11138|11136|11134.5|11132.5|11139|11137|11131.5|11129.5|340
1618324200000|2021-04-13 14:30:00|11135|11133|11131.5|11129.5|11135|11133|11126|11124|330
1618324500000|2021-04-13 14:35:00|11132|11130|11125.5|11123.5|11133.5|11131.5|11125.5|11123.5|252
1618324800000|2021-04-13 14:40:00|11125|11123|11122.5|11120.5|11127|11125|11122.5|11120.5|323
1618325100000|2021-04-13 14:45:00|11122|11120|11113|11111|11123.5|11121.5|11113|11111|404
1618325400000|2021-04-13 14:50:00|11113.5|11111.5|11110.5|11108.5|11113.5|11111.5|11108.5|11106.5|280
1618325700000|2021-04-13 14:55:00|11110|11108|11114.5|11112.5|11116|11114|11108.5|11106.5|324
1618326000000|2021-04-13 15:00:00|11114|11112|11116.5|11114.5|11120.5|11118.5|11114|11112|379
1618326300000|2021-04-13 15:05:00|11117|11115|11112.5|11110.5|11117|11115|11111.5|11109.5|202
1618326600000|2021-04-13 15:10:00|11112|11110|11116.5|11114.5|11116.5|11114.5|11111.5|11109.5|299
1618326900000|2021-04-13 15:15:00|11116|11114|11107.5|11105.5|11116.5|11114.5|11105.5|11103.5|601
1618327200000|2021-04-13 15:20:00|11108|11106|11113.5|11111.5|11114|11112|11104.5|11102.5|415
1618327500000|2021-04-13 15:25:00|11114.5|11112.5|11124.5|11122.5|11124.5|11122.5|11111|11109|1247
1618327800000|2021-04-13 15:30:00|11125|11123|11120.5|11118.5|11126|11124|11118|11116|838
1618328100000|2021-04-13 15:35:00|11121|11119|11117|11115|11122.5|11120.5|11116.5|11114.5|121
1618328400000|2021-04-13 15:40:00|11117.5|11115.5|11119.5|11117.5|11120|11118|11116.5|11114.5|253
1618328700000|2021-04-13 15:45:00|11120|11118|11123.5|11121.5|11126.5|11124.5|11120|11118|130
1618329000000|2021-04-13 15:50:00|11124|11122|11126.5|11124.5|11128|11126|11121.5|11119.5|159
1618329300000|2021-04-13 15:55:00|11126|11124|11126|11124|11128.5|11126.5|11123.5|11121.5|37
1618329600000|2021-04-13 16:00:00|11126.5|11124.5|11123.5|11121.5|11127|11125|11122|11120|44
1618329900000|2021-04-13 16:05:00|11123|11121|11121|11119|11124.5|11122.5|11120.5|11118.5|42
1618330200000|2021-04-13 16:10:00|11121.5|11119.5|11121.5|11119.5|11124.5|11122.5|11119|11117|33
1618330500000|2021-04-13 16:15:00|11122|11120|11122.5|11120.5|11123|11121|11120|11118|8
1618330800000|2021-04-13 16:20:00|11124|11122|11120.5|11118.5|11124.5|11122.5|11120|11118|20
1618331100000|2021-04-13 16:25:00|11121.5|11119.5|11123.5|11121.5|11124.5|11122.5|11120|11118|20
1618331400000|2021-04-13 16:30:00|11124.5|11122.5|11121|11119|11125.5|11123.5|11120.5|11118.5|14
1618331700000|2021-04-13 16:35:00|11121.5|11119.5|11119.5|11117.5|11121.5|11119.5|11119|11117|4
1618332000000|2021-04-13 16:40:00|11119|11117|11119|11117|11119.5|11117.5|11116.5|11114.5|28
1618332300000|2021-04-13 16:45:00|11118.5|11116.5|11117.5|11115.5|11118.5|11116.5|11114.5|11112.5|12
1618332600000|2021-04-13 16:50:00|11117|11115|11116.5|11114.5|11118|11116|11116|11114|7
1618332900000|2021-04-13 16:55:00|11116|11114|11116|11114|11116.5|11114.5|11114.5|11112.5|9
1618333200000|2021-04-13 17:00:00|11115.5|11113.5|11117.5|11115.5|11119.5|11117.5|11115|11113|11
1618333500000|2021-04-13 17:05:00|11118|11116|11117.5|11115.5|11118.5|11116.5|11115.5|11113.5|20
1618333800000|2021-04-13 17:10:00|11118.5|11116.5|11119.5|11117.5|11119.5|11117.5|11117.5|11115.5|14
1618334100000|2021-04-13 17:15:00|11119|11117|11119.5|11117.5|11119.5|11117.5|11118|11116|3
1618334400000|2021-04-13 17:20:00|11119|11117|11119.5|11117.5|11119.5|11117.5|11118|11116|3
1618334700000|2021-04-13 17:25:00|11120.5|11118.5|11120.5|11118.5|11121|11119|11120|11118|2
1618335000000|2021-04-13 17:30:00|11121|11119|11120.5|11118.5|11121|11119|11120|11118|6
1618335300000|2021-04-13 17:35:00|11120|11118|11120.5|11118.5|11120.5|11118.5|11119.5|11117.5|6
1618335600000|2021-04-13 17:40:00|11122|11120|11121|11119|11123|11121|11121|11119|5
1618335900000|2021-04-13 17:45:00|11121.5|11119.5|11122.5|11120.5|11123|11121|11120.5|11118.5|3
1618336200000|2021-04-13 17:50:00|11122|11120|11122.5|11120.5|11122.5|11120.5|11121.5|11119.5|3
1618336500000|2021-04-13 17:55:00|11122|11120|11123.5|11121.5|11125|11123|11121|11119|11
1618336800000|2021-04-13 18:00:00|11124|11122|11127|11125|11127.5|11125.5|11123.5|11121.5|6
1618337100000|2021-04-13 18:05:00|11127.5|11125.5|11126|11124|11130|11128|11125.5|11123.5|19
1618337400000|2021-04-13 18:10:00|11126.5|11124.5|11130.5|11128.5|11130.5|11128.5|11126|11124|16
1618337700000|2021-04-13 18:15:00|11131|11129|11133.5|11131.5|11133.5|11131.5|11130|11128|33
1618338000000|2021-04-13 18:20:00|11134|11132|11135.5|11133.5|11136|11134|11132.5|11130.5|15
1618338300000|2021-04-13 18:25:00|11135|11133|11135|11133|11135.5|11133.5|11133|11131|8
1618338600000|2021-04-13 18:30:00|11134.5|11132.5|11136.5|11134.5|11137.5|11135.5|11134|11132|13
1618338900000|2021-04-13 18:35:00|11136|11134|11133|11131|11136.5|11134.5|11132.5|11130.5|6
1618339200000|2021-04-13 18:40:00|11133.5|11131.5|11133.5|11131.5|11134.5|11132.5|11132.5|11130.5|4
1618339500000|2021-04-13 18:45:00|11134|11132|11135|11133|11136.5|11134.5|11133.5|11131.5|19
1618339800000|2021-04-13 18:50:00|11134.5|11132.5|11134.5|11132.5|11136.5|11134.5|11133.5|11131.5|1
1618340100000|2021-04-13 18:55:00|11135|11133|11134|11132|11137.5|11135.5|11132.5|11130.5|11
1618340400000|2021-04-13 19:00:00|11134.5|11132.5|11138.5|11136.5|11139.5|11137.5|11134.5|11132.5|5
1618340700000|2021-04-13 19:05:00|11138|11136|11139.5|11137.5|11139.5|11137.5|11136.5|11134.5|3
1618341000000|2021-04-13 19:10:00|11140|11138|11138.5|11136.5|11141.5|11139.5|11138.5|11136.5|19
1618341300000|2021-04-13 19:15:00|11139.5|11137.5|11137|11135|11140|11138|11135.5|11133.5|22
1618341600000|2021-04-13 19:20:00|11137.5|11135.5|11137|11135|11138|11136|11136|11134|5
1618341900000|2021-04-13 19:25:00|11136.5|11134.5|11137.5|11135.5|11138|11136|11135|11133|6
1618342200000|2021-04-13 19:30:00|11137|11135|11137|11135|11138|11136|11136.5|11134.5|5
1618342500000|2021-04-13 19:35:00|11136.5|11134.5|11133|11131|11137|11135|11131|11129|14
1618342800000|2021-04-13 19:40:00|11132.5|11130.5|11133|11131|11134.5|11132.5|11131|11129|19
1618343100000|2021-04-13 19:45:00|11132.5|11130.5|11132|11130|11135|11133|11129.5|11127.5|41
1618343400000|2021-04-13 19:50:00|11132.5|11130.5|11130.5|11128.5|11132.5|11130.5|11127|11125|50
1618343700000|2021-04-13 19:55:00|11130|11128|11136.7|11130.7|11136.7|11133.5|11129|11127|49
1618344000000|2021-04-13 20:00:00|11136.5|11130.5|11138|11132|11139.2|11133.2|11136.5|11130.5|0
1618344300000|2021-04-13 20:05:00|11138.7|11132.7|11139.7|11133.7|11139.7|11133.7|11137|11131|0
1618344600000|2021-04-13 20:10:00|11140.4|11134.4|11141.4|11135.4|11142.1|11136.1|11139.4|11133.4|0
1618344900000|2021-04-13 20:15:00|11141|11135|11141.7|11135.7|11142.1|11136.1|11141|11135|0
1618345200000|2021-04-13 20:20:00|11141.9|11135.9|11141.9|11135.9|11142.5|11136.5|11141.7|11135.7|0
1618345500000|2021-04-13 20:25:00|11142.1|11136.1|11141.9|11135.9|11142.5|11136.5|11141.9|11135.9|0
1618345800000|2021-04-13 20:30:00|11142|11136|11144.2|11138.2|11144.7|11138.7|11142|11136|0
1618346100000|2021-04-13 20:35:00|11144.1|11138.1|11142.5|11136.5|11144.7|11138.7|11142|11136|0
1618346400000|2021-04-13 20:40:00|11142.4|11136.4|11143|11137|11143|11137|11142|11136|0
1618346700000|2021-04-13 20:45:00|11142.9|11136.9|11141.5|11135.5|11143|11137|11141|11135|0
1618347000000|2021-04-13 20:50:00|11141.4|11135.4|11142.5|11136.5|11143|11137|11141|11135|0
1618347300000|2021-04-13 20:55:00|11142.6|11136.6|11142.3|11136.3|11143|11137|11139.8|11133.8|0
1618347600000|2021-04-13 21:00:00|11141.9|11135.9|11142.1|11136.1|11142.5|11136.5|11141.9|11135.9|0
1618348200000|2021-04-13 21:10:00|11141.9|11135.9|11141.9|11135.9|11142.1|11136.1|11141.7|11135.7|0
1618348500000|2021-04-13 21:15:00|11141.7|11135.7|11141.5|11135.5|11141.9|11135.9|11141|11135|0
1618348800000|2021-04-13 21:20:00|11141.7|11135.7|11141.7|11135.7|11141.7|11135.7|11141|11135|0
1618349100000|2021-04-13 21:25:00|11141.9|11135.9|11141.7|11135.7|11141.9|11135.9|11141.3|11135.3|0
1618349400000|2021-04-13 21:30:00|11141.3|11135.3|11141|11135|11141.3|11135.3|11140.8|11134.8|0
1618349700000|2021-04-13 21:35:00|11141.5|11135.5|11142.1|11136.1|11142.1|11136.1|11141|11135|0
1618350000000|2021-04-13 21:40:00|11141.7|11135.7|11141.6|11135.6|11141.7|11135.7|11141.3|11135.3|0
1618350300000|2021-04-13 21:45:00|11141.4|11135.4|11141.6|11135.6|11141.8|11135.8|11141.4|11135.4|0
1618350600000|2021-04-13 21:50:00|11141.8|11135.8|11141.6|11135.6|11141.8|11135.8|11141.6|11135.6|0
1618350900000|2021-04-13 21:55:00|11141.8|11135.8|11141.8|11135.8|11142.4|11136.4|11141.6|11135.6|0
1618351200000|2021-04-13 22:00:00|11141.7|11135.7|11141.6|11135.6|11143.1|11137.1|11141.1|11135.1|0
1618351500000|2021-04-13 22:05:00|11141.4|11135.4|11139.7|11133.7|11141.6|11135.6|11139.2|11133.2|0
1618351800000|2021-04-13 22:10:00|11139.6|11133.6|11138.7|11132.7|11140.4|11134.4|11138.7|11132.7|0
1618352100000|2021-04-13 22:15:00|11139.2|11133.2|11139.7|11133.7|11140.4|11134.4|11138.7|11132.7|0
1618352400000|2021-04-13 22:20:00|11140.4|11134.4|11138.7|11132.7|11140.4|11134.4|11138.7|11132.7|0
1618352700000|2021-04-13 22:25:00|11138.6|11132.6|11139.2|11133.2|11139.2|11133.2|11137.7|11131.7|0
1618353000000|2021-04-13 22:30:00|11139.7|11133.7|11138.7|11132.7|11140.4|11134.4|11137.7|11131.7|0
1618353300000|2021-04-13 22:35:00|11138.9|11132.9|11137.7|11131.7|11139.2|11133.2|11137.7|11131.7|0
1618353600000|2021-04-13 22:40:00|11138.2|11132.2|11137.2|11131.2|11138.2|11132.2|11137.2|11131.2|0
1618353900000|2021-04-13 22:45:00|11137.4|11131.4|11137.7|11131.7|11137.9|11131.9|11137.2|11131.2|0
1618354200000|2021-04-13 22:50:00|11137.9|11131.9|11137.7|11131.7|11137.9|11131.9|11137.2|11131.2|0
1618354500000|2021-04-13 22:55:00|11137.9|11131.9|11138.2|11132.2|11138.2|11132.2|11137.7|11131.7|0
1618354800000|2021-04-13 23:00:00|11138.4|11132.4|11137.7|11131.7|11138.7|11132.7|11136.7|11130.7|0
1618355100000|2021-04-13 23:05:00|11137.6|11131.6|11136|11130|11137.6|11131.6|11135.5|11129.5|0
1618355400000|2021-04-13 23:10:00|11135.9|11129.9|11134.5|11128.5|11136|11130|11134.5|11128.5|0
1618355700000|2021-04-13 23:15:00|11135|11129|11136.7|11130.7|11136.7|11130.7|11134.5|11128.5|0
1618356000000|2021-04-13 23:20:00|11136.6|11130.6|11136|11130|11137.2|11131.2|11136|11130|0
1618356300000|2021-04-13 23:25:00|11136.2|11130.2|11136.7|11130.7|11136.7|11130.7|11135|11129|0
1618356600000|2021-04-13 23:30:00|11136.6|11130.6|11137.2|11131.2|11138.2|11132.2|11136|11130|0
1618356900000|2021-04-13 23:35:00|11137.7|11131.7|11137.7|11131.7|11138.2|11132.2|11137.4|11131.4|0
1618357200000|2021-04-13 23:40:00|11137.6|11131.6|11136.9|11130.9|11137.7|11131.7|11136.7|11130.7|0
1618357500000|2021-04-13 23:45:00|11136.7|11130.7|11135|11129|11136.7|11130.7|11134.5|11128.5|0
1618357800000|2021-04-13 23:50:00|11135.2|11129.2|11136|11130|11136.7|11130.7|11134.5|11128.5|0
1618358100000|2021-04-13 23:55:00|11135.9|11129.9|11135|11129|11136|11130|11135|11129|0
1618358400000|2021-04-14 00:00:00|11135.5|11129.5|11134.5|11128.5|11136.7|11130.7|11134|11128|0
1618358700000|2021-04-14 00:05:00|11134.7|11128.7|11135|11129|11135.5|11129.5|11134.5|11128.5|0
1618359000000|2021-04-14 00:10:00|11134.9|11128.9|11134.5|11128.5|11135.5|11129.5|11134|11128|0
1618359300000|2021-04-14 00:15:00|11131.3|11125.3|11125.1|11119.1|11131.3|11125.3|11123.9|11117.9|0
1618359600000|2021-04-14 00:20:00|11125|11119|11125.1|11119.1|11125.1|11119.1|11122.9|11116.9|0
1618359900000|2021-04-14 00:25:00|11125.2|11119.2|11129.6|11123.6|11129.6|11123.6|11125.1|11119.1|0
1618360200000|2021-04-14 00:30:00|11129.5|11123.5|11127.3|11121.3|11131.7|11125.7|11127.3|11121.3|0
1618360500000|2021-04-14 00:35:00|11127.7|11121.7|11129.7|11123.7|11129.7|11123.7|11127.3|11121.3|0
1618360800000|2021-04-14 00:40:00|11130.5|11124.5|11132|11126|11134.3|11128.3|11130.5|11124.5|0
1618361100000|2021-04-14 00:45:00|11132.1|11126.1|11132|11126|11134.3|11128.3|11132|11126|0
1618361400000|2021-04-14 00:50:00|11132.1|11126.1|11127.4|11121.4|11132.1|11126.1|11127.4|11121.4|0
1618361700000|2021-04-14 00:55:00|11127.3|11121.3|11125.2|11119.2|11127.3|11121.3|11122.9|11116.9|0
1618362000000|2021-04-14 01:00:00|11125.1|11119.1|11127.4|11121.4|11129.6|11123.6|11125.1|11119.1|0
1618362300000|2021-04-14 01:05:00|11127.3|11121.3|11127.5|11121.5|11127.5|11121.5|11126.3|11120.3|0
1618362600000|2021-04-14 01:10:00|11127.4|11121.4|11129.7|11123.7|11129.7|11123.7|11127.4|11121.4|0
1618362900000|2021-04-14 01:15:00|11129.6|11123.6|11136.6|11130.6|11137.7|11131.7|11129.6|11123.6|0
1618363200000|2021-04-14 01:20:00|11136.5|11130.5|11134.3|11128.3|11136.6|11130.6|11132.1|11126.1|0
1618363500000|2021-04-14 01:25:00|11134.2|11128.2|11132|11126|11134.3|11128.3|11132|11126|0
1618363800000|2021-04-14 01:30:00|11131.9|11125.9|11128.7|11122.7|11131.9|11125.9|11128.7|11122.7|0
1618364100000|2021-04-14 01:35:00|11127.3|11121.3|11129.5|11123.5|11129.6|11123.6|11127.2|11121.2|0
1618364400000|2021-04-14 01:40:00|11129.6|11123.6|11131.8|11125.8|11134.2|11128.2|11129.6|11123.6|0
1618364700000|2021-04-14 01:45:00|11131.9|11125.9|11134.3|11128.3|11134.3|11128.3|11131.8|11125.8|0
1618365000000|2021-04-14 01:50:00|11134.4|11128.4|11138.9|11132.9|11138.9|11132.9|11134.3|11128.3|0
1618365300000|2021-04-14 01:55:00|11138.8|11132.8|11134.4|11128.4|11138.8|11132.8|11134.3|11128.3|0
1618365600000|2021-04-14 02:00:00|11134.5|11128.5|11134.3|11128.3|11136.7|11130.7|11134.2|11128.2|0
1618365900000|2021-04-14 02:05:00|11134.7|11128.7|11134.2|11128.2|11136.5|11130.5|11134.1|11128.1|0
1618366200000|2021-04-14 02:10:00|11134.1|11128.1|11131.9|11125.9|11134.2|11128.2|11131.9|11125.9|0
1618366500000|2021-04-14 02:15:00|11132|11126|11134.2|11128.2|11134.2|11128.2|11132|11126|0
1618366800000|2021-04-14 02:20:00|11135|11129|11134.2|11128.2|11136.5|11130.5|11134.2|11128.2|0
1618367100000|2021-04-14 02:25:00|11134.6|11128.6|11134|11128|11136.4|11130.4|11134|11128|0
1618367400000|2021-04-14 02:30:00|11134.1|11128.1|11136.5|11130.5|11136.5|11130.5|11134.1|11128.1|0
1618367700000|2021-04-14 02:35:00|11136.4|11130.4|11136.3|11130.3|11136.5|11130.5|11136.3|11130.3|0
1618368000000|2021-04-14 02:40:00|11136.4|11130.4|11134.1|11128.1|11136.4|11130.4|11134|11128|0
1618368300000|2021-04-14 02:45:00|11134|11128|11134|11128|11134.1|11128.1|11131.8|11125.8|0
1618368600000|2021-04-14 02:50:00|11134.1|11128.1|11131.6|11125.6|11134.1|11128.1|11131.6|11125.6|0
1618368900000|2021-04-14 02:55:00|11131.5|11125.5|11131.8|11125.8|11134|11128|11129.3|11123.3|0
1618369200000|2021-04-14 03:00:00|11132.1|11126.1|11129.5|11123.5|11132.5|11126.5|11129.5|11123.5|0
1618369500000|2021-04-14 03:05:00|11128.7|11122.7|11129.5|11123.5|11129.6|11123.6|11127.3|11121.3|0
1618369800000|2021-04-14 03:10:00|11129.4|11123.4|11129.6|11123.6|11129.6|11123.6|11127.3|11121.3|0
1618370100000|2021-04-14 03:15:00|11129.5|11123.5|11131.9|11125.9|11131.9|11125.9|11127.3|11121.3|0
1618370400000|2021-04-14 03:20:00|11131.8|11125.8|11129.6|11123.6|11131.9|11125.9|11129.6|11123.6|0
1618370700000|2021-04-14 03:25:00|11129.7|11123.7|11129.6|11123.6|11129.7|11123.7|11129.5|11123.5|0
1618371000000|2021-04-14 03:30:00|11129.7|11123.7|11131.9|11125.9|11131.9|11125.9|11129.6|11123.6|0
1618371300000|2021-04-14 03:35:00|11131.8|11125.8|11131.8|11125.8|11131.8|11125.8|11131.8|11125.8|0
1618371600000|2021-04-14 03:40:00|11131.7|11125.7|11130.7|11124.7|11131.8|11125.8|11129.6|11123.6|0
1618371900000|2021-04-14 03:45:00|11131.1|11125.1|11129.6|11123.6|11131.8|11125.8|11129.6|11123.6|0
1618372200000|2021-04-14 03:50:00|11130.7|11124.7|11131.8|11125.8|11131.9|11125.9|11129.6|11123.6|0
1618372500000|2021-04-14 03:55:00|11131.9|11125.9|11131.9|11125.9|11133|11127|11131.8|11125.8|0
1618372800000|2021-04-14 04:00:00|11132.3|11126.3|11131.9|11125.9|11134.2|11128.2|11131.9|11125.9|0
1618373100000|2021-04-14 04:05:00|11132|11126|11132|11126|11134.2|11128.2|11132|11126|0
1618373400000|2021-04-14 04:10:00|11132.1|11126.1|11134.2|11128.2|11134.2|11128.2|11132|11126|0
1618373700000|2021-04-14 04:15:00|11134.3|11128.3|11134.3|11128.3|11136.5|11130.5|11134.2|11128.2|0
1618374000000|2021-04-14 04:20:00|11134.2|11128.2|11134.2|11128.2|11134.3|11128.3|11132|11126|0
1618374300000|2021-04-14 04:25:00|11134.3|11128.3|11136.4|11130.4|11136.4|11130.4|11134.2|11128.2|0
1618374600000|2021-04-14 04:30:00|11136.8|11130.8|11136.5|11130.5|11137.5|11131.5|11136.4|11130.4|0
1618374900000|2021-04-14 04:35:00|11137.2|11131.2|11138.7|11132.7|11140.9|11134.9|11137.2|11131.2|0
1618375200000|2021-04-14 04:40:00|11138.8|11132.8|11140.9|11134.9|11142.1|11136.1|11138.8|11132.8|0
1618375500000|2021-04-14 04:45:00|11141.7|11135.7|11143.1|11137.1|11143.2|11137.2|11141.7|11135.7|0
1618375800000|2021-04-14 04:50:00|11143.8|11137.8|11146|11140|11148.2|11142.2|11143.8|11137.8|0
1618376100000|2021-04-14 04:55:00|11145.9|11139.9|11145.9|11139.9|11145.9|11139.9|11145.9|11139.9|0
1618376400000|2021-04-14 05:00:00|11146|11140|11143.6|11137.6|11148.1|11142.1|11143.6|11137.6|0
1618376700000|2021-04-14 05:05:00|11143.7|11137.7|11148.2|11142.2|11148.2|11142.2|11143.6|11137.6|0
1618377000000|2021-04-14 05:10:00|11148.3|11142.3|11146.1|11140.1|11148.5|11142.5|11146.1|11140.1|0
1618377300000|2021-04-14 05:15:00|11146.2|11140.2|11143.7|11137.7|11146.2|11140.2|11143.7|11137.7|0
1618377600000|2021-04-14 05:20:00|11143.8|11137.8|11146.1|11140.1|11146.1|11140.1|11143.7|11137.7|0
1618377900000|2021-04-14 05:25:00|11146|11140|11143.7|11137.7|11146|11140|11143.7|11137.7|0
1618378200000|2021-04-14 05:30:00|11143.8|11137.8|11145.8|11139.8|11146.1|11140.1|11143.8|11137.8|0
1618378500000|2021-04-14 05:35:00|11145.9|11139.9|11143.7|11137.7|11145.9|11139.9|11143.6|11137.6|0
1618378800000|2021-04-14 05:40:00|11143.6|11137.6|11146|11140|11150.4|11144.4|11143.6|11137.6|0
1618379100000|2021-04-14 05:45:00|11146.1|11140.1|11148.4|11142.4|11148.4|11142.4|11146|11140|0
1618379400000|2021-04-14 05:50:00|11148.3|11142.3|11146.2|11140.2|11148.4|11142.4|11146.1|11140.1|0
1618379700000|2021-04-14 05:55:00|11147|11141|11148.4|11142.4|11150.6|11144.6|11146.3|11140.3|0
1618380000000|2021-04-14 06:00:00|11138.5|11136.5|11128|11126|11139|11137|11127|11125|45
1618380300000|2021-04-14 06:05:00|11127.5|11125.5|11120|11118|11128|11126|11119.5|11117.5|29
1618380600000|2021-04-14 06:10:00|11120.5|11118.5|11118|11116|11124|11122|11117.5|11115.5|51
1618380900000|2021-04-14 06:15:00|11118.5|11116.5|11121|11119|11122.5|11120.5|11118.5|11116.5|30
1618381200000|2021-04-14 06:20:00|11120.5|11118.5|11121|11119|11121|11119|11118.5|11116.5|30
1618381500000|2021-04-14 06:25:00|11120.5|11118.5|11122|11120|11122.5|11120.5|11119.5|11117.5|25
1618381800000|2021-04-14 06:30:00|11120|11118|11121|11119|11121|11119|11119.5|11117.5|13
1618382100000|2021-04-14 06:35:00|11120.5|11118.5|11124|11122|11125|11123|11120.5|11118.5|18
1618382400000|2021-04-14 06:40:00|11123.5|11121.5|11127|11125|11128|11126|11123.5|11121.5|42
1618382700000|2021-04-14 06:45:00|11126.5|11124.5|11130|11128|11133.5|11131.5|11126.5|11124.5|58
1618383000000|2021-04-14 06:50:00|11129.5|11127.5|11126|11124|11130|11128|11124.5|11122.5|63
1618383300000|2021-04-14 06:55:00|11125.5|11123.5|11142.5|11140.5|11142.5|11140.5|11122|11120|141
1618383600000|2021-04-14 07:00:00|11144|11142|11136.5|11134.5|11145|11143|11125.5|11123.5|838
1618383900000|2021-04-14 07:05:00|11137|11135|11142.5|11140.5|11152.5|11150.5|11134|11132|667
1618384200000|2021-04-14 07:10:00|11142|11140|11145|11143|11151.5|11149.5|11136.5|11134.5|449
1618384500000|2021-04-14 07:15:00|11144.5|11142.5|11139|11137|11146|11144|11130.5|11128.5|346
1618384800000|2021-04-14 07:20:00|11139.5|11137.5|11144.5|11142.5|11149|11147|11138|11136|483
1618385100000|2021-04-14 07:25:00|11144|11142|11127|11125|11145.5|11143.5|11126|11124|457
1618385400000|2021-04-14 07:30:00|11126|11124|11132.5|11130.5|11136|11134|11123|11121|476
1618385700000|2021-04-14 07:35:00|11133.5|11131.5|11140|11138|11140.5|11138.5|11131.5|11129.5|240
1618386000000|2021-04-14 07:40:00|11139.5|11137.5|11141|11139|11143.5|11141.5|11133.5|11131.5|565
1618386300000|2021-04-14 07:45:00|11141.5|11139.5|11132.5|11130.5|11145.5|11143.5|11132|11130|236
1618386600000|2021-04-14 07:50:00|11133|11131|11130.5|11128.5|11138|11136|11130|11128|163
1618386900000|2021-04-14 07:55:00|11131|11129|11129|11127|11133|11131|11128.5|11126.5|139
1618387200000|2021-04-14 08:00:00|11128.5|11126.5|11135.5|11133.5|11137|11135|11128|11126|185
1618387500000|2021-04-14 08:05:00|11136|11134|11137.5|11135.5|11141|11139|11135.5|11133.5|173
1618387800000|2021-04-14 08:10:00|11137|11135|11140|11138|11141|11139|11135|11133|161
1618388100000|2021-04-14 08:15:00|11139.5|11137.5|11141|11139|11143|11141|11134.5|11132.5|127
1618388400000|2021-04-14 08:20:00|11141.5|11139.5|11137.5|11135.5|11143.5|11141.5|11136.5|11134.5|166
1618388700000|2021-04-14 08:25:00|11138|11136|11143|11141|11146|11144|11136|11134|185
1618389000000|2021-04-14 08:30:00|11142.5|11140.5|11140.5|11138.5|11147|11145|11139|11137|180
1618389300000|2021-04-14 08:35:00|11140|11138|11140|11138|11141.5|11139.5|11134|11132|82
1618389600000|2021-04-14 08:40:00|11140.5|11138.5|11146.5|11144.5|11147|11145|11140|11138|144
1618389900000|2021-04-14 08:45:00|11146|11144|11148.5|11146.5|11151|11149|11146|11144|370
1618390200000|2021-04-14 08:50:00|11148|11146|11152|11150|11153|11151|11148|11146|246
1618390500000|2021-04-14 08:55:00|11153|11151|11157|11155|11158|11156|11152.5|11150.5|179
1618390800000|2021-04-14 09:00:00|11156.5|11154.5|11155|11153|11158|11156|11154.5|11152.5|115
1618391100000|2021-04-14 09:05:00|11154.5|11152.5|11148.5|11146.5|11154.5|11152.5|11148|11146|235
1618391400000|2021-04-14 09:10:00|11148|11146|11144.5|11142.5|11150|11148|11143|11141|115
1618391700000|2021-04-14 09:15:00|11144|11142|11146|11144|11146|11144|11141|11139|76
1618392000000|2021-04-14 09:20:00|11147|11145|11144|11142|11147|11145|11142|11140|78
1618392300000|2021-04-14 09:25:00|11144.5|11142.5|11148.5|11146.5|11150|11148|11144|11142|116
1618392600000|2021-04-14 09:30:00|11149|11147|11150.5|11148.5|11151|11149|11147|11145|78
1618392900000|2021-04-14 09:35:00|11150|11148|11157|11155|11159|11157|11150|11148|117
1618393200000|2021-04-14 09:40:00|11157.5|11155.5|11160.5|11158.5|11162.5|11160.5|11156.5|11154.5|106
1618393500000|2021-04-14 09:45:00|11160|11158|11165.5|11163.5|11166|11164|11158|11156|188
1618393800000|2021-04-14 09:50:00|11165|11163|11164|11162|11166.5|11164.5|11162.5|11160.5|183
1618394100000|2021-04-14 09:55:00|11164.5|11162.5|11164.5|11162.5|11168.5|11166.5|11163.5|11161.5|106
1618394400000|2021-04-14 10:00:00|11164|11162|11161|11159|11164.5|11162.5|11158.5|11156.5|185
1618394700000|2021-04-14 10:05:00|11160.5|11158.5|11162.5|11160.5|11165|11163|11160|11158|188
1618395000000|2021-04-14 10:10:00|11163|11161|11161.5|11159.5|11163|11161|11153.5|11151.5|339
1618395300000|2021-04-14 10:15:00|11161|11159|11165.5|11163.5|11165.5|11163.5|11160.5|11158.5|61
1618395600000|2021-04-14 10:20:00|11166|11164|11163.5|11161.5|11170|11168|11163|11161|100
1618395900000|2021-04-14 10:25:00|11164|11162|11162.5|11160.5|11164.5|11162.5|11160|11158|109
1618396200000|2021-04-14 10:30:00|11162|11160|11164.5|11162.5|11166|11164|11162|11160|105
1618396500000|2021-04-14 10:35:00|11165|11163|11166|11164|11167|11165|11164|11162|90
1618396800000|2021-04-14 10:40:00|11166.5|11164.5|11162.5|11160.5|11167|11165|11162|11160|80
1618397100000|2021-04-14 10:45:00|11163|11161|11161.5|11159.5|11163|11161|11159|11157|143
1618397400000|2021-04-14 10:50:00|11162|11160|11167.5|11165.5|11168.5|11166.5|11162|11160|114
1618397700000|2021-04-14 10:55:00|11168|11166|11166|11164|11170|11168|11164|11162|76
1618398000000|2021-04-14 11:00:00|11166.5|11164.5|11166|11164|11169.5|11167.5|11165|11163|129
1618398300000|2021-04-14 11:05:00|11166.5|11164.5|11166.5|11164.5|11169.5|11167.5|11165|11163|108
1618398600000|2021-04-14 11:10:00|11166|11164|11165.5|11163.5|11168|11166|11164|11162|76
1618398900000|2021-04-14 11:15:00|11165|11163|11169.5|11167.5|11170|11168|11164|11162|133
1618399200000|2021-04-14 11:20:00|11169|11167|11170.5|11168.5|11172.5|11170.5|11168.5|11166.5|135
1618399500000|2021-04-14 11:25:00|11170|11168|11170|11168|11172|11170|11169|11167|72
1618399800000|2021-04-14 11:30:00|11170.5|11168.5|11172|11170|11173|11171|11170|11168|93
1618400100000|2021-04-14 11:35:00|11171|11169|11175.5|11173.5|11177|11175|11171|11169|139
1618400400000|2021-04-14 11:40:00|11174.5|11172.5|11173.5|11171.5|11176|11174|11172.5|11170.5|96
1618400700000|2021-04-14 11:45:00|11173|11171|11171|11169|11175|11173|11170|11168|129
1618401000000|2021-04-14 11:50:00|11170.5|11168.5|11172|11170|11175|11173|11169|11167|104
1618401300000|2021-04-14 11:55:00|11171.5|11169.5|11175.5|11173.5|11176|11174|11170.5|11168.5|198
1618401600000|2021-04-14 12:00:00|11175|11173|11172|11170|11175|11173|11169|11167|103
1618401900000|2021-04-14 12:05:00|11171.5|11169.5|11171|11169|11172.5|11170.5|11168.5|11166.5|81
1618402200000|2021-04-14 12:10:00|11171.5|11169.5|11169.5|11167.5|11173|11171|11168|11166|82
1618402500000|2021-04-14 12:15:00|11169|11167|11167.5|11165.5|11170.5|11168.5|11166|11164|109
1618402800000|2021-04-14 12:20:00|11167|11165|11171.5|11169.5|11173|11171|11167|11165|118
1618403100000|2021-04-14 12:25:00|11172|11170|11174|11172|11175|11173|11170|11168|119
1618403400000|2021-04-14 12:30:00|11173.5|11171.5|11178|11176|11178|11176|11173|11171|129
1618403700000|2021-04-14 12:35:00|11177.5|11175.5|11181|11179|11182|11180|11176.5|11174.5|238
1618404000000|2021-04-14 12:40:00|11180.5|11178.5|11174|11172|11185|11183|11174|11172|181
1618404300000|2021-04-14 12:45:00|11174.5|11172.5|11167|11165|11175|11173|11165.5|11163.5|411
1618404600000|2021-04-14 12:50:00|11167.5|11165.5|11166|11164|11170|11168|11160|11158|505
1618404900000|2021-04-14 12:55:00|11164|11162|11163|11161|11167|11165|11159.5|11157.5|229
1618405200000|2021-04-14 13:00:00|11162.5|11160.5|11161|11159|11164|11162|11160|11158|128
1618405500000|2021-04-14 13:05:00|11161.5|11159.5|11156|11154|11163|11161|11154|11152|146
1618405800000|2021-04-14 13:10:00|11156.5|11154.5|11149|11147|11157|11155|11147.5|11145.5|199
1618406100000|2021-04-14 13:15:00|11148.5|11146.5|11150|11148|11150|11148|11147|11145|119
1618406400000|2021-04-14 13:20:00|11149.5|11147.5|11151|11149|11151.5|11149.5|11144|11142|254
1618406700000|2021-04-14 13:25:00|11151.5|11149.5|11162|11160|11162|11160|11151|11149|242
1618407000000|2021-04-14 13:30:00|11162.5|11160.5|11166|11164|11173|11171|11161|11159|584
1618407300000|2021-04-14 13:35:00|11165.5|11163.5|11162|11160|11168|11166|11160|11158|527
1618407600000|2021-04-14 13:40:00|11162.5|11160.5|11164|11162|11167|11165|11161|11159|291
1618407900000|2021-04-14 13:45:00|11163.5|11161.5|11162.5|11160.5|11168|11166|11162|11160|257
1618408200000|2021-04-14 13:50:00|11163|11161|11161|11159|11163|11161|11155|11153|389
1618408500000|2021-04-14 13:55:00|11162|11160|11170|11168|11170.5|11168.5|11162|11160|406
1618408800000|2021-04-14 14:00:00|11171|11169|11169.5|11167.5|11171.5|11169.5|11160|11158|515
1618409100000|2021-04-14 14:05:00|11169|11167|11171.5|11169.5|11175.5|11173.5|11167|11165|402
1618409400000|2021-04-14 14:10:00|11170.6|11168.6|11173.1|11171.1|11174.1|11172.1|11170.1|11168.1|238
1618409700000|2021-04-14 14:15:00|11172.6|11170.6|11176.1|11174.1|11176.1|11174.1|11170.1|11168.1|146
1618410000000|2021-04-14 14:20:00|11175.6|11173.6|11170.1|11168.1|11177.1|11175.1|11169.1|11167.1|181
1618410300000|2021-04-14 14:25:00|11170.6|11168.6|11180.1|11178.1|11182.1|11180.1|11170.1|11168.1|201
1618410600000|2021-04-14 14:30:00|11181.6|11179.6|11178.1|11176.1|11183.6|11181.6|11178.1|11176.1|369
1618410900000|2021-04-14 14:35:00|11176.6|11174.6|11168.6|11166.6|11179.1|11177.1|11168.6|11166.6|255
1618411200000|2021-04-14 14:40:00|11169.1|11167.1|11166.1|11164.1|11170.1|11168.1|11164.6|11162.6|203
1618411500000|2021-04-14 14:45:00|11166.6|11164.6|11165.1|11163.1|11168.1|11166.1|11162.1|11160.1|1222
1618411800000|2021-04-14 14:50:00|11165.6|11163.6|11158.6|11156.6|11166.1|11164.1|11158.1|11156.1|408
1618412100000|2021-04-14 14:55:00|11158.1|11156.1|11161.1|11159.1|11164.1|11162.1|11156.6|11154.6|432
1618412400000|2021-04-14 15:00:00|11161.6|11159.6|11160.1|11158.1|11163.1|11161.1|11157.1|11155.1|304
1618412700000|2021-04-14 15:05:00|11159.6|11157.6|11163.1|11161.1|11164.1|11162.1|11159.1|11157.1|132
1618413000000|2021-04-14 15:10:00|11162.6|11160.6|11159.1|11157.1|11164.1|11162.1|11157.1|11155.1|238
1618413300000|2021-04-14 15:15:00|11158.6|11156.6|11157.1|11155.1|11161.1|11159.1|11156.1|11154.1|344
1618413600000|2021-04-14 15:20:00|11158.1|11156.1|11158.1|11156.1|11161.6|11159.6|11156.1|11154.1|611
1618413900000|2021-04-14 15:25:00|11158.6|11156.6|11155.6|11153.6|11163.1|11161.1|11154.1|11152.1|1384
1618414200000|2021-04-14 15:30:00|11156.1|11154.1|11157.1|11155.1|11163.1|11161.1|11155.1|11153.1|1118
1618414500000|2021-04-14 15:35:00|11156.1|11154.1|11152.6|11150.6|11158.6|11156.6|11151.1|11149.1|137
1618414800000|2021-04-14 15:40:00|11153.1|11151.1|11156.1|11154.1|11158.1|11156.1|11151.6|11149.6|290
1618415100000|2021-04-14 15:45:00|11156.6|11154.6|11156.1|11154.1|11160.1|11158.1|11156.1|11154.1|51
1618415400000|2021-04-14 15:50:00|11156.6|11154.6|11153.1|11151.1|11158.1|11156.1|11153.1|11151.1|72
1618415700000|2021-04-14 15:55:00|11153.6|11151.6|11153.6|11151.6|11155.1|11153.1|11151.1|11149.1|221
1618416000000|2021-04-14 16:00:00|11153.1|11151.1|11151.6|11149.6|11155.1|11153.1|11151.1|11149.1|81
1618416300000|2021-04-14 16:05:00|11151.1|11149.1|11154.6|11152.6|11155.1|11153.1|11151.1|11149.1|14
1618416600000|2021-04-14 16:10:00|11154.1|11152.1|11153.6|11151.6|11156.6|11154.6|11152.1|11150.1|24
1618416900000|2021-04-14 16:15:00|11153.1|11151.1|11154.1|11152.1|11155.1|11153.1|11151.6|11149.6|15
1618417200000|2021-04-14 16:20:00|11153.6|11151.6|11153.1|11151.1|11154.6|11152.6|11151.6|11149.6|9
1618417500000|2021-04-14 16:25:00|11152.6|11150.6|11149.6|11147.6|11154.1|11152.1|11147.6|11145.6|22
1618417800000|2021-04-14 16:30:00|11149.1|11147.1|11149.1|11147.1|11153.1|11151.1|11148.6|11146.6|59
1618418100000|2021-04-14 16:35:00|11148.6|11146.6|11150.6|11148.6|11153.1|11151.1|11148.6|11146.6|18
1618418400000|2021-04-14 16:40:00|11151.1|11149.1|11153.1|11151.1|11154.1|11152.1|11150.6|11148.6|3
1618418700000|2021-04-14 16:45:00|11153.6|11151.6|11152.1|11150.1|11153.6|11151.6|11151.1|11149.1|28
1618419000000|2021-04-14 16:50:00|11152.6|11150.6|11151.1|11149.1|11153.1|11151.1|11150.1|11148.1|71
1618419300000|2021-04-14 16:55:00|11151.6|11149.6|11150.1|11148.1|11153.1|11151.1|11149.1|11147.1|23
1618419600000|2021-04-14 17:00:00|11149.6|11147.6|11148.1|11146.1|11149.6|11147.6|11146.1|11144.1|24
1618419900000|2021-04-14 17:05:00|11148.6|11146.6|11149.1|11147.1|11150.6|11148.6|11147.6|11145.6|16
1618420200000|2021-04-14 17:10:00|11150.1|11148.1|11150.1|11148.1|11152.1|11150.1|11150.1|11148.1|7
1618420500000|2021-04-14 17:15:00|11151.1|11149.1|11151.6|11149.6|11152.1|11150.1|11150.1|11148.1|5
1618420800000|2021-04-14 17:20:00|11151.1|11149.1|11152.6|11150.6|11155.1|11153.1|11150.1|11148.1|7
1618421100000|2021-04-14 17:25:00|11152.1|11150.1|11151.6|11149.6|11152.1|11150.1|11151.6|11149.6|1
1618421400000|2021-04-14 17:30:00|11152.1|11150.1|11150.6|11148.6|11153.1|11151.1|11150.1|11148.1|5
1618421700000|2021-04-14 17:35:00|11150.1|11148.1|11151.6|11149.6|11152.1|11150.1|11149.1|11147.1|23
1618422000000|2021-04-14 17:40:00|11151.1|11149.1|11151.1|11149.1|11151.6|11149.6|11149.1|11147.1|3
1618422300000|2021-04-14 17:45:00|11151.6|11149.6|11151.6|11149.6|11152.1|11150.1|11148.1|11146.1|8
1618422600000|2021-04-14 17:50:00|11152.1|11150.1|11151.6|11149.6|11152.6|11150.6|11150.6|11148.6|5
1618422900000|2021-04-14 17:55:00|11152.1|11150.1|11140.1|11138.1|11152.1|11150.1|11139.1|11137.1|37
1618423200000|2021-04-14 18:00:00|11139.6|11137.6|11138.6|11136.6|11141.1|11139.1|11135.1|11133.1|38
1618423500000|2021-04-14 18:05:00|11138.1|11136.1|11130.1|11128.1|11138.1|11136.1|11128.1|11126.1|45
1618423800000|2021-04-14 18:10:00|11129.6|11127.6|11131.6|11129.6|11132.1|11130.1|11127.6|11125.6|47
1618424100000|2021-04-14 18:15:00|11132.1|11130.1|11128.1|11126.1|11132.1|11130.1|11126.1|11124.1|53
1618424400000|2021-04-14 18:20:00|11127.6|11125.6|11133.1|11131.1|11133.1|11131.1|11126.1|11124.1|34
1618424700000|2021-04-14 18:25:00|11132.6|11130.6|11138.6|11136.6|11138.6|11136.6|11132.6|11130.6|16
1618425000000|2021-04-14 18:30:00|11139.1|11137.1|11134.1|11132.1|11139.1|11137.1|11133.6|11131.6|8
1618425300000|2021-04-14 18:35:00|11133.6|11131.6|11135.6|11133.6|11136.1|11134.1|11133.6|11131.6|2
1618425600000|2021-04-14 18:40:00|11136.1|11134.1|11141.1|11139.1|11141.6|11139.6|11135.6|11133.6|32
1618425900000|2021-04-14 18:45:00|11141.6|11139.6|11135.6|11133.6|11141.6|11139.6|11135.6|11133.6|7
1618426200000|2021-04-14 18:50:00|11135.1|11133.1|11128.6|11126.6|11136.6|11134.6|11128.1|11126.1|31
1618426500000|2021-04-14 18:55:00|11128.1|11126.1|11128.6|11126.6|11131.1|11129.1|11126.6|11124.6|25
1618426800000|2021-04-14 19:00:00|11128.1|11126.1|11131.1|11129.1|11131.6|11129.6|11124.1|11122.1|18
1618427100000|2021-04-14 19:05:00|11130.1|11128.1|11125.1|11123.1|11131.1|11129.1|11125.1|11123.1|7
1618427400000|2021-04-14 19:10:00|11126.1|11124.1|11131.1|11129.1|11131.1|11129.1|11125.1|11123.1|13
1618427700000|2021-04-14 19:15:00|11130.6|11128.6|11127.6|11125.6|11132.1|11130.1|11121.6|11119.6|78
1618428000000|2021-04-14 19:20:00|11127.1|11125.1|11127.1|11125.1|11127.6|11125.6|11125.1|11123.1|6
1618428300000|2021-04-14 19:25:00|11127.6|11125.6|11129.1|11127.1|11130.1|11128.1|11126.6|11124.6|6
1618428600000|2021-04-14 19:30:00|11129.6|11127.6|11130.1|11128.1|11131.6|11129.6|11128.1|11126.1|7
1618428900000|2021-04-14 19:35:00|11130.6|11128.6|11127.6|11125.6|11131.1|11129.1|11124.6|11122.6|16
1618429200000|2021-04-14 19:40:00|11129.1|11127.1|11126.6|11124.6|11129.1|11127.1|11123.6|11121.6|7
1618429500000|2021-04-14 19:45:00|11126.1|11124.1|11124.6|11122.6|11128.1|11126.1|11123.6|11121.6|15
1618429800000|2021-04-14 19:50:00|11124.1|11122.1|11125.1|11123.1|11131.1|11129.1|11124.1|11122.1|24
1618430100000|2021-04-14 19:55:00|11126.1|11124.1|11130.5|11124.5|11131.1|11129.1|11124.1|11121.6|35
1618430400000|2021-04-14 20:00:00|11130.4|11124.4|11136.6|11130.6|11139.3|11133.3|11130.4|11124.4|1
1618430700000|2021-04-14 20:05:00|11137.3|11131.3|11138.8|11132.8|11140.3|11134.3|11137.3|11131.3|0
1618431000000|2021-04-14 20:10:00|11138.9|11132.9|11137.4|11131.4|11139.3|11133.3|11136.3|11130.3|0
1618431300000|2021-04-14 20:15:00|11137.8|11131.8|11137.2|11131.2|11137.8|11131.8|11136.6|11130.6|0
1618431600000|2021-04-14 20:20:00|11137|11131|11136.4|11130.4|11137.6|11131.6|11136.1|11130.1|0
1618431900000|2021-04-14 20:25:00|11136.6|11130.6|11137.4|11131.4|11137.4|11131.4|11136.4|11130.4|0
1618432200000|2021-04-14 20:30:00|11137.2|11131.2|11139.5|11133.5|11140.5|11134.5|11135.8|11129.8|0
1618432500000|2021-04-14 20:35:00|11139.6|11133.6|11141.2|11135.2|11141.2|11135.2|11139.5|11133.5|0
1618432800000|2021-04-14 20:40:00|11140.5|11134.5|11138.8|11132.8|11140.5|11134.5|11137.8|11131.8|0
1618433100000|2021-04-14 20:45:00|11138.9|11132.9|11138.8|11132.8|11139.3|11133.3|11137.8|11131.8|0
1618433400000|2021-04-14 20:50:00|11138.9|11132.9|11138.3|11132.3|11139.3|11133.3|11137.8|11131.8|0
1618433700000|2021-04-14 20:55:00|11138.2|11132.2|11138.6|11132.6|11139.8|11133.8|11137.8|11131.8|0
1618434000000|2021-04-14 21:00:00|11138.4|11132.4|11138.6|11132.6|11138.6|11132.6|11138.4|11132.4|0
1618434300000|2021-04-14 21:05:00|11139.5|11133.5|11138.9|11132.9|11139.5|11133.5|11138.9|11132.9|0
1618434600000|2021-04-14 21:10:00|11139.1|11133.1|11139.3|11133.3|11139.5|11133.5|11139.1|11133.1|0
1618434900000|2021-04-14 21:15:00|11139.5|11133.5|11138.7|11132.7|11139.5|11133.5|11138.7|11132.7|0
1618435200000|2021-04-14 21:20:00|11138.9|11132.9|11138.7|11132.7|11138.9|11132.9|11138.7|11132.7|0
1618435500000|2021-04-14 21:25:00|11139.3|11133.3|11139.3|11133.3|11139.5|11133.5|11139.3|11133.3|0
1618435800000|2021-04-14 21:30:00|11139.1|11133.1|11138.9|11132.9|11139.1|11133.1|11138.9|11132.9|0
1618436400000|2021-04-14 21:40:00|11138.4|11132.4|11139.1|11133.1|11139.1|11133.1|11138.4|11132.4|0
1618436700000|2021-04-14 21:45:00|11139.5|11133.5|11139.7|11133.7|11139.7|11133.7|11139.5|11133.5|0
1618437000000|2021-04-14 21:50:00|11139.5|11133.5|11139.3|11133.3|11139.5|11133.5|11139.1|11133.1|0
1618437300000|2021-04-14 21:55:00|11139.5|11133.5|11140.3|11134.3|11140.7|11134.7|11139.5|11133.5|0
1618437600000|2021-04-14 22:00:00|11140.5|11134.5|11141.7|11135.7|11142.7|11136.7|11137.5|11131.5|0
1618437900000|2021-04-14 22:05:00|11141.8|11135.8|11143.2|11137.2|11144.8|11138.8|11141.7|11135.7|0
1618438200000|2021-04-14 22:10:00|11143.3|11137.3|11144.8|11138.8|11145.5|11139.5|11143.3|11137.3|0
1618438500000|2021-04-14 22:15:00|11145.5|11139.5|11144.8|11138.8|11145.5|11139.5|11144.2|11138.2|0
1618438800000|2021-04-14 22:20:00|11145|11139|11144.8|11138.8|11145.5|11139.5|11143.7|11137.7|0
1618439100000|2021-04-14 22:25:00|11145|11139|11145.5|11139.5|11145.5|11139.5|11144.8|11138.8|0
1618439400000|2021-04-14 22:30:00|11146|11140|11146|11140|11146|11140|11145.5|11139.5|0
1618439700000|2021-04-14 22:35:00|11145.9|11139.9|11144.8|11138.8|11146|11140|11144.8|11138.8|0
1618440000000|2021-04-14 22:40:00|11145|11139|11143.7|11137.7|11145.5|11139.5|11142.2|11136.2|0
1618440300000|2021-04-14 22:45:00|11143.2|11137.2|11142.7|11136.7|11143.7|11137.7|11142.7|11136.7|0
1618440600000|2021-04-14 22:50:00|11142.2|11136.2|11141|11135|11142.7|11136.7|11139|11133|0
1618440900000|2021-04-14 22:55:00|11140.5|11134.5|11142.2|11136.2|11142.2|11136.2|11140.5|11134.5|0
1618441200000|2021-04-14 23:00:00|11142.3|11136.3|11142.7|11136.7|11143.2|11137.2|11141|11135|0
1618441500000|2021-04-14 23:05:00|11142.2|11136.2|11142.2|11136.2|11143.2|11137.2|11142.2|11136.2|0
1618441800000|2021-04-14 23:10:00|11142.3|11136.3|11142.2|11136.2|11142.7|11136.7|11141.7|11135.7|0
1618442100000|2021-04-14 23:15:00|11142|11136|11141.7|11135.7|11142.2|11136.2|11141.7|11135.7|0
1618442400000|2021-04-14 23:20:00|11141|11135|11140.5|11134.5|11141.7|11135.7|11140.5|11134.5|0
1618442700000|2021-04-14 23:25:00|11140|11134|11141.7|11135.7|11142.2|11136.2|11140|11134|0
1618443000000|2021-04-14 23:30:00|11141.5|11135.5|11139.5|11133.5|11141.7|11135.7|11139.5|11133.5|0
1618443300000|2021-04-14 23:35:00|11139.6|11133.6|11137.5|11131.5|11140|11134|11136.8|11130.8|0
1618443600000|2021-04-14 23:40:00|11137.6|11131.6|11138.5|11132.5|11139|11133|11137.5|11131.5|0
1618443900000|2021-04-14 23:45:00|11138|11132|11136.3|11130.3|11138.5|11132.5|11135.8|11129.8|0
1618444200000|2021-04-14 23:50:00|11136.4|11130.4|11138|11132|11138.5|11132.5|11135.8|11129.8|0
1618444500000|2021-04-14 23:55:00|11137.5|11131.5|11139|11133|11139|11133|11137.5|11131.5|0
1618444800000|2021-04-15 00:00:00|11139.1|11133.1|11141|11135|11144.2|11138.2|11138.5|11132.5|0
1618445100000|2021-04-15 00:05:00|11141.1|11135.1|11144.2|11138.2|11144.2|11138.2|11140.5|11134.5|0
1618445400000|2021-04-15 00:10:00|11144.3|11138.3|11143.2|11137.2|11144.8|11138.8|11142.2|11136.2|0
1618445700000|2021-04-15 00:15:00|11143.3|11137.3|11138.1|11132.1|11149.3|11143.3|11138.1|11132.1|0
1618446000000|2021-04-15 00:20:00|11138.2|11132.2|11135.8|11129.8|11138.2|11132.2|11135.8|11129.8|0
1618446300000|2021-04-15 00:25:00|11135.9|11129.9|11135.8|11129.8|11138.1|11132.1|11135.7|11129.7|0
1618446600000|2021-04-15 00:30:00|11136.1|11130.1|11136.9|11130.9|11138.1|11132.1|11135.7|11129.7|0
1618446900000|2021-04-15 00:35:00|11136.5|11130.5|11140.4|11134.4|11140.4|11134.4|11135.8|11129.8|0
1618447200000|2021-04-15 00:40:00|11140.3|11134.3|11140.3|11134.3|11140.4|11134.4|11138|11132|0
1618447500000|2021-04-15 00:45:00|11140.4|11134.4|11144.9|11138.9|11144.9|11138.9|11140.2|11134.2|0
1618447800000|2021-04-15 00:50:00|11145.7|11139.7|11142.7|11136.7|11149.6|11143.6|11142.6|11136.6|0
1618448100000|2021-04-15 00:55:00|11142.6|11136.6|11144.9|11138.9|11144.9|11138.9|11142.6|11136.6|0
1618448400000|2021-04-15 01:00:00|11144.8|11138.8|11142.7|11136.7|11144.9|11138.9|11142.6|11136.6|0
1618448700000|2021-04-15 01:05:00|11142.8|11136.8|11140.3|11134.3|11144.9|11138.9|11140|11134|0
1618449000000|2021-04-15 01:10:00|11140.2|11134.2|11144.9|11138.9|11145|11139|11140.2|11134.2|0
1618449300000|2021-04-15 01:15:00|11144.8|11138.8|11144.9|11138.9|11149.5|11143.5|11142.6|11136.6|0
1618449600000|2021-04-15 01:20:00|11144.8|11138.8|11142.6|11136.6|11145|11139|11142.6|11136.6|0
1618449900000|2021-04-15 01:25:00|11142.7|11136.7|11142.6|11136.6|11144.8|11138.8|11142.6|11136.6|0
1618450200000|2021-04-15 01:30:00|11142.7|11136.7|11144.8|11138.8|11144.9|11138.9|11142.3|11136.3|0
1618450500000|2021-04-15 01:35:00|11145.6|11139.6|11140|11134|11149.3|11143.3|11140|11134|0
1618450800000|2021-04-15 01:40:00|11139.9|11133.9|11135.3|11129.3|11139.9|11133.9|11135.2|11129.2|0
1618451100000|2021-04-15 01:45:00|11135.2|11129.2|11139.7|11133.7|11141.9|11135.9|11135|11129|0
1618451400000|2021-04-15 01:50:00|11139.6|11133.6|11139.7|11133.7|11139.7|11133.7|11137.5|11131.5|0
1618451700000|2021-04-15 01:55:00|11139.6|11133.6|11144.2|11138.2|11144.3|11138.3|11139.6|11133.6|0
1618452000000|2021-04-15 02:00:00|11143.8|11137.8|11142.1|11136.1|11144.4|11138.4|11139.6|11133.6|0
1618452300000|2021-04-15 02:05:00|11142|11136|11139.9|11133.9|11142.1|11136.1|11137.5|11131.5|0
1618452600000|2021-04-15 02:10:00|11139.8|11133.8|11139.9|11133.9|11140|11134|11137.5|11131.5|0
1618452900000|2021-04-15 02:15:00|11139.8|11133.8|11137.5|11131.5|11142|11136|11137.4|11131.4|0
1618453200000|2021-04-15 02:20:00|11137.4|11131.4|11139.9|11133.9|11139.9|11133.9|11137.4|11131.4|0
1618453500000|2021-04-15 02:25:00|11139.8|11133.8|11139.8|11133.8|11139.9|11133.9|11137.6|11131.6|0
1618453800000|2021-04-15 02:30:00|11139.7|11133.7|11139.9|11133.9|11141.1|11135.1|11137.5|11131.5|0
1618454100000|2021-04-15 02:35:00|11139.8|11133.8|11140.9|11134.9|11142.1|11136.1|11139.8|11133.8|0
1618454400000|2021-04-15 02:40:00|11140.5|11134.5|11139.9|11133.9|11140.5|11134.5|11137.6|11131.6|0
1618454700000|2021-04-15 02:45:00|11139.8|11133.8|11139.9|11133.9|11142.1|11136.1|11139.8|11133.8|0
1618455000000|2021-04-15 02:50:00|11140|11134|11141.1|11135.1|11142.2|11136.2|11139.9|11133.9|0
1618455300000|2021-04-15 02:55:00|11140|11134|11134.1|11128.1|11142.3|11136.3|11133|11127|0
1618455600000|2021-04-15 03:00:00|11134.5|11128.5|11135.4|11129.4|11135.5|11129.5|11133|11127|0
1618455900000|2021-04-15 03:05:00|11135.5|11129.5|11137.5|11131.5|11137.6|11131.6|11135.3|11129.3|0
1618456200000|2021-04-15 03:10:00|11137.6|11131.6|11137.6|11131.6|11137.6|11131.6|11135.3|11129.3|0
1618456500000|2021-04-15 03:15:00|11137.5|11131.5|11137.8|11131.8|11137.8|11131.8|11135.1|11129.1|0
1618456800000|2021-04-15 03:20:00|11137.7|11131.7|11140|11134|11140.1|11134.1|11137.7|11131.7|0
1618457100000|2021-04-15 03:25:00|11139.9|11133.9|11140|11134|11140.1|11134.1|11139.9|11133.9|0
1618457400000|2021-04-15 03:30:00|11139.9|11133.9|11139.9|11133.9|11139.9|11133.9|11139.9|11133.9|0
1618457700000|2021-04-15 03:35:00|11139.8|11133.8|11139.9|11133.9|11139.9|11133.9|11137.5|11131.5|0
1618458000000|2021-04-15 03:40:00|11139.8|11133.8|11137.6|11131.6|11139.8|11133.8|11137.6|11131.6|0
1618458300000|2021-04-15 03:45:00|11137.5|11131.5|11137.8|11131.8|11139.9|11133.9|11137.5|11131.5|0
1618458600000|2021-04-15 03:50:00|11137.9|11131.9|11139.9|11133.9|11140|11134|11137.7|11131.7|0
1618458900000|2021-04-15 03:55:00|11140|11134|11142.1|11136.1|11142.2|11136.2|11139.9|11133.9|0
1618459200000|2021-04-15 04:00:00|11142.2|11136.2|11144.4|11138.4|11144.4|11138.4|11142.1|11136.1|0
1618459500000|2021-04-15 04:05:00|11143.6|11137.6|11142.2|11136.2|11144.4|11138.4|11142.2|11136.2|0
1618459800000|2021-04-15 04:10:00|11142.3|11136.3|11144.4|11138.4|11144.4|11138.4|11142.2|11136.2|0
1618460100000|2021-04-15 04:15:00|11144.3|11138.3|11142.2|11136.2|11144.3|11138.3|11142.2|11136.2|0
1618460400000|2021-04-15 04:20:00|11142.3|11136.3|11142.2|11136.2|11142.4|11136.4|11142.2|11136.2|0
1618460700000|2021-04-15 04:25:00|11142.3|11136.3|11144.8|11138.8|11144.8|11138.8|11142.3|11136.3|0
1618461000000|2021-04-15 04:30:00|11144.9|11138.9|11144.8|11138.8|11144.9|11138.9|11144.8|11138.8|0
1618461300000|2021-04-15 04:35:00|11144.7|11138.7|11142.6|11136.6|11144.8|11138.8|11142.5|11136.5|0
1618461600000|2021-04-15 04:40:00|11143.3|11137.3|11142.5|11136.5|11144.8|11138.8|11142.5|11136.5|0
1618461900000|2021-04-15 04:45:00|11142.6|11136.6|11142.5|11136.5|11144.7|11138.7|11142.5|11136.5|0
1618462200000|2021-04-15 04:50:00|11142.3|11136.3|11142.3|11136.3|11142.4|11136.4|11142.3|11136.3|0
1618462500000|2021-04-15 04:55:00|11142.4|11136.4|11142.3|11136.3|11144.6|11138.6|11142.3|11136.3|0
1618462800000|2021-04-15 05:00:00|11142.4|11136.4|11142.3|11136.3|11144.5|11138.5|11140.1|11134.1|0
1618463100000|2021-04-15 05:05:00|11142.4|11136.4|11144.8|11138.8|11147|11141|11142.3|11136.3|0
1618463400000|2021-04-15 05:10:00|11144.9|11138.9|11145|11139|11147.3|11141.3|11144.9|11138.9|0
1618463700000|2021-04-15 05:15:00|11145.1|11139.1|11142.6|11136.6|11145.2|11139.2|11142.6|11136.6|0
1618464000000|2021-04-15 05:20:00|11142.5|11136.5|11142.6|11136.6|11142.6|11136.6|11142.5|11136.5|0
1618464300000|2021-04-15 05:25:00|11142.5|11136.5|11142.6|11136.6|11142.7|11136.7|11142.4|11136.4|0
1618464600000|2021-04-15 05:30:00|11142.5|11136.5|11142.5|11136.5|11144.8|11138.8|11142.5|11136.5|0
1618464900000|2021-04-15 05:35:00|11142.4|11136.4|11144.8|11138.8|11144.9|11138.9|11142.4|11136.4|0
1618465200000|2021-04-15 05:40:00|11145.5|11139.5|11143.3|11137.3|11145.6|11139.6|11143.2|11137.2|0
1618465500000|2021-04-15 05:45:00|11143.2|11137.2|11145.6|11139.6|11145.7|11139.7|11143.2|11137.2|0
1618465800000|2021-04-15 05:50:00|11145.7|11139.7|11147.9|11141.9|11150.2|11144.2|11145.7|11139.7|0
1618466100000|2021-04-15 05:55:00|11147.8|11141.8|11145.6|11139.6|11147.9|11141.9|11145.5|11139.5|0
1618466400000|2021-04-15 06:00:00|11157.1|11155.1|11153.6|11151.6|11157.6|11155.6|11148.6|11146.6|95
1618466700000|2021-04-15 06:05:00|11152.6|11150.6|11158.6|11156.6|11159.6|11157.6|11148.6|11146.6|152
1618467000000|2021-04-15 06:10:00|11159.1|11157.1|11157.6|11155.6|11159.6|11157.6|11156.6|11154.6|18
1618467300000|2021-04-15 06:15:00|11157.1|11155.1|11164.6|11162.6|11164.6|11162.6|11157.1|11155.1|24
1618467600000|2021-04-15 06:20:00|11164.1|11162.1|11164.1|11162.1|11167.6|11165.6|11163.6|11161.6|39
1618467900000|2021-04-15 06:25:00|11164.6|11162.6|11163.6|11161.6|11165.1|11163.1|11162.6|11160.6|11
1618468200000|2021-04-15 06:30:00|11163.1|11161.1|11163.6|11161.6|11164.6|11162.6|11162.1|11160.1|15
1618468500000|2021-04-15 06:35:00|11163.1|11161.1|11163.6|11161.6|11163.6|11161.6|11162.1|11160.1|10
1618468800000|2021-04-15 06:40:00|11164.1|11162.1|11158.6|11156.6|11164.6|11162.6|11158.6|11156.6|20
1618469100000|2021-04-15 06:45:00|11158.1|11156.1|11155.1|11153.1|11160.6|11158.6|11155.1|11153.1|12
1618469400000|2021-04-15 06:50:00|11152.6|11150.6|11151.6|11149.6|11156.6|11154.6|11150.1|11148.1|53
1618469700000|2021-04-15 06:55:00|11151.1|11149.1|11161.6|11159.6|11161.6|11159.6|11150.1|11148.1|46
1618470000000|2021-04-15 07:00:00|11164.6|11162.6|11167.1|11165.1|11169.1|11167.1|11157.1|11155.1|867
1618470300000|2021-04-15 07:05:00|11167.6|11165.6|11167.6|11165.6|11183.6|11181.6|11167.1|11165.1|517
1618470600000|2021-04-15 07:10:00|11167.1|11165.1|11161.6|11159.6|11171.6|11169.6|11159.6|11157.6|464
1618470900000|2021-04-15 07:15:00|11162.1|11160.1|11160.6|11158.6|11164.1|11162.1|11158.6|11156.6|191
1618471200000|2021-04-15 07:20:00|11160.1|11158.1|11171.1|11169.1|11173.1|11171.1|11160.1|11158.1|231
1618471500000|2021-04-15 07:25:00|11171.6|11169.6|11184.1|11182.1|11184.6|11182.6|11171.1|11169.1|315
1618471800000|2021-04-15 07:30:00|11184.6|11182.6|11181.1|11179.1|11187.1|11185.1|11178.6|11176.6|293
1618472100000|2021-04-15 07:35:00|11182.1|11180.1|11194.1|11192.1|11198.1|11196.1|11181.6|11179.6|349
1618472400000|2021-04-15 07:40:00|11194.9|11192.9|11201.4|11199.4|11203.9|11201.9|11194.4|11192.4|394
1618472700000|2021-04-15 07:45:00|11201.9|11199.9|11193.9|11191.9|11201.9|11199.9|11189.9|11187.9|294
1618473000000|2021-04-15 07:50:00|11194.4|11192.4|11193.4|11191.4|11195.9|11193.9|11188.9|11186.9|181
1618473300000|2021-04-15 07:55:00|11193.9|11191.9|11196.4|11194.4|11200.9|11198.9|11193.4|11191.4|192
1618473600000|2021-04-15 08:00:00|11196.9|11194.9|11206.4|11204.4|11210.9|11208.9|11196.9|11194.9|201
1618473900000|2021-04-15 08:05:00|11206.9|11204.9|11210.4|11208.4|11210.9|11208.9|11203.9|11201.9|161
1618474200000|2021-04-15 08:10:00|11210.9|11208.9|11208.9|11206.9|11214.9|11212.9|11207.9|11205.9|127
1618474500000|2021-04-15 08:15:00|11209.4|11207.4|11212.4|11210.4|11215.9|11213.9|11208.4|11206.4|200
1618474800000|2021-04-15 08:20:00|11212.9|11210.9|11212.4|11210.4|11217.9|11215.9|11210.9|11208.9|266
1618475100000|2021-04-15 08:25:00|11212.9|11210.9|11211.9|11209.9|11214.4|11212.4|11209.4|11207.4|194
1618475400000|2021-04-15 08:30:00|11212.4|11210.4|11213.9|11211.9|11219.4|11217.4|11211.9|11209.9|223
1618475700000|2021-04-15 08:35:00|11214.4|11212.4|11208.9|11206.9|11214.4|11212.4|11207.9|11205.9|169
1618476000000|2021-04-15 08:40:00|11209.4|11207.4|11200.4|11198.4|11209.4|11207.4|11200.4|11198.4|205
1618476300000|2021-04-15 08:45:00|11200.9|11198.9|11200.4|11198.4|11203.9|11201.9|11198.9|11196.9|83
1618476600000|2021-04-15 08:50:00|11200.9|11198.9|11198.9|11196.9|11200.9|11198.9|11196.4|11194.4|91
1618476900000|2021-04-15 08:55:00|11198.4|11196.4|11199.4|11197.4|11200.9|11198.9|11196.9|11194.9|110
1618477200000|2021-04-15 09:00:00|11198.9|11196.9|11199.4|11197.4|11199.9|11197.9|11194.4|11192.4|111
1618477500000|2021-04-15 09:05:00|11198.9|11196.9|11191.4|11189.4|11200.4|11198.4|11191.4|11189.4|106
1618477800000|2021-04-15 09:10:00|11191.9|11189.9|11186.9|11184.9|11191.9|11189.9|11185.9|11183.9|159
1618478100000|2021-04-15 09:15:00|11188.9|11186.9|11182.4|11180.4|11189.9|11187.9|11182.4|11180.4|205
1618478400000|2021-04-15 09:20:00|11181.9|11179.9|11191.9|11189.9|11191.9|11189.9|11180.9|11178.9|424
1618478700000|2021-04-15 09:25:00|11192.4|11190.4|11192.4|11190.4|11193.9|11191.9|11188.9|11186.9|186
1618479000000|2021-04-15 09:30:00|11191.9|11189.9|11195.9|11193.9|11195.9|11193.9|11189.4|11187.4|136
1618479300000|2021-04-15 09:35:00|11196.4|11194.4|11195.4|11193.4|11199.4|11197.4|11194.9|11192.9|86
1618479600000|2021-04-15 09:40:00|11194.9|11192.9|11191.9|11189.9|11195.9|11193.9|11191.9|11189.9|145
1618479900000|2021-04-15 09:45:00|11191.4|11189.4|11189.9|11187.9|11192.9|11190.9|11188.9|11186.9|88
1618480200000|2021-04-15 09:50:00|11189.4|11187.4|11188.9|11186.9|11190.9|11188.9|11186.4|11184.4|106
1618480500000|2021-04-15 09:55:00|11188.4|11186.4|11183.9|11181.9|11189.9|11187.9|11181.4|11179.4|113
1618480800000|2021-04-15 10:00:00|11182.4|11180.4|11182.9|11180.9|11184.9|11182.9|11181.9|11179.9|102
1618481100000|2021-04-15 10:05:00|11182.4|11180.4|11185.9|11183.9|11187.9|11185.9|11181.9|11179.9|129
1618481400000|2021-04-15 10:10:00|11185.4|11183.4|11188.4|11186.4|11189.9|11187.9|11184.9|11182.9|82
1618481700000|2021-04-15 10:15:00|11187.9|11185.9|11189.4|11187.4|11191.4|11189.4|11187.4|11185.4|136
1618482000000|2021-04-15 10:20:00|11188.9|11186.9|11192.9|11190.9|11195.9|11193.9|11188.9|11186.9|86
1618482300000|2021-04-15 10:25:00|11192.4|11190.4|11187.9|11185.9|11193.9|11191.9|11187.9|11185.9|99
1618482600000|2021-04-15 10:30:00|11186.4|11184.4|11184.4|11182.4|11189.9|11187.9|11182.9|11180.9|146
1618482900000|2021-04-15 10:35:00|11184.9|11182.9|11182.4|11180.4|11185.9|11183.9|11180.9|11178.9|70
1618483200000|2021-04-15 10:40:00|11181.9|11179.9|11181.4|11179.4|11181.9|11179.9|11179.9|11177.9|47
1618483500000|2021-04-15 10:45:00|11180.9|11178.9|11189.4|11187.4|11190.4|11188.4|11179.9|11177.9|107
1618483800000|2021-04-15 10:50:00|11188.9|11186.9|11192.4|11190.4|11192.9|11190.9|11187.9|11185.9|66
1618484100000|2021-04-15 10:55:00|11192.9|11190.9|11196.4|11194.4|11199.9|11197.9|11191.9|11189.9|130
1618484400000|2021-04-15 11:00:00|11197.4|11195.4|11189.9|11187.9|11198.4|11196.4|11189.9|11187.9|118
1618484700000|2021-04-15 11:05:00|11190.4|11188.4|11181.9|11179.9|11191.9|11189.9|11181.9|11179.9|110
1618485000000|2021-04-15 11:10:00|11182.4|11180.4|11176.9|11174.9|11182.9|11180.9|11176.4|11174.4|138
1618485300000|2021-04-15 11:15:00|11175.9|11173.9|11184.4|11182.4|11186.4|11184.4|11171.9|11169.9|333
1618485600000|2021-04-15 11:20:00|11183.9|11181.9|11182.9|11180.9|11191.9|11189.9|11179.9|11177.9|291
1618485900000|2021-04-15 11:25:00|11182.4|11180.4|11181.4|11179.4|11184.4|11182.4|11176.9|11174.9|148
1618486200000|2021-04-15 11:30:00|11180.9|11178.9|11180.4|11178.4|11183.4|11181.4|11178.4|11176.4|146
1618486500000|2021-04-15 11:35:00|11179.9|11177.9|11187.4|11185.4|11187.9|11185.9|11179.4|11177.4|100
1618486800000|2021-04-15 11:40:00|11187.5|11185.5|11197|11195|11197.5|11195.5|11187|11185|110
1618487100000|2021-04-15 11:45:00|11196.5|11194.5|11190|11188|11197|11195|11186|11184|122
1618487400000|2021-04-15 11:50:00|11190.5|11188.5|11195|11193|11195|11193|11189.5|11187.5|62
1618487700000|2021-04-15 11:55:00|11195.5|11193.5|11198|11196|11199|11197|11195|11193|127
1618488000000|2021-04-15 12:00:00|11197.5|11195.5|11196|11194|11198|11196|11193|11191|76
1618488300000|2021-04-15 12:05:00|11196.5|11194.5|11197.5|11195.5|11200.5|11198.5|11196|11194|107
1618488600000|2021-04-15 12:10:00|11198|11196|11193|11191|11199.5|11197.5|11193|11191|120
1618488900000|2021-04-15 12:15:00|11193.5|11191.5|11198|11196|11199.5|11197.5|11191|11189|203
1618489200000|2021-04-15 12:20:00|11198.5|11196.5|11195.5|11193.5|11200|11198|11193|11191|158
1618489500000|2021-04-15 12:25:00|11196|11194|11192|11190|11196|11194|11190.5|11188.5|66
1618489800000|2021-04-15 12:30:00|11191.5|11189.5|11193.5|11191.5|11198|11196|11191.5|11189.5|115
1618490100000|2021-04-15 12:35:00|11194|11192|11194.5|11192.5|11196|11194|11190|11188|132
1618490400000|2021-04-15 12:40:00|11195|11193|11201|11199|11201|11199|11195|11193|91
1618490700000|2021-04-15 12:45:00|11200.5|11198.5|11201.5|11199.5|11203|11201|11197.5|11195.5|127
1618491000000|2021-04-15 12:50:00|11202|11200|11200|11198|11203|11201|11198|11196|122
1618491300000|2021-04-15 12:55:00|11200.5|11198.5|11209.5|11207.5|11210|11208|11200.5|11198.5|289
1618491600000|2021-04-15 13:00:00|11209|11207|11207|11205|11210|11208|11206|11204|299
1618491900000|2021-04-15 13:05:00|11206.5|11204.5|11202|11200|11207|11205|11200|11198|410
1618492200000|2021-04-15 13:10:00|11202.5|11200.5|11200|11198|11205|11203|11200|11198|166
1618492500000|2021-04-15 13:15:00|11200.5|11198.5|11196.5|11194.5|11200.5|11198.5|11196.5|11194.5|201
1618492800000|2021-04-15 13:20:00|11196|11194|11195|11193|11196|11194|11193|11191|191
1618493100000|2021-04-15 13:25:00|11194.5|11192.5|11190|11188|11196|11194|11189|11187|130
1618493400000|2021-04-15 13:30:00|11189|11187|11193.5|11191.5|11195|11193|11187|11185|663
1618493700000|2021-04-15 13:35:00|11194|11192|11201|11199|11202|11200|11193.5|11191.5|240
1618494000000|2021-04-15 13:40:00|11201.5|11199.5|11203|11201|11207|11205|11201|11199|277
1618494300000|2021-04-15 13:45:00|11203.5|11201.5|11210|11208|11210|11208|11201|11199|308
1618494600000|2021-04-15 13:50:00|11211|11209|11206|11204|11212|11210|11204|11202|416
1618494900000|2021-04-15 13:55:00|11205.5|11203.5|11214|11212|11217|11215|11205|11203|385
1618495200000|2021-04-15 14:00:00|11213.5|11211.5|11212|11210|11218|11216|11210|11208|442
1618495500000|2021-04-15 14:05:00|11212.5|11210.5|11220|11218|11220.5|11218.5|11208.5|11206.5|417
1618495800000|2021-04-15 14:10:00|11219.9|11217.9|11220.9|11218.9|11222.9|11220.9|11217.4|11215.4|360
1618496100000|2021-04-15 14:15:00|11221.4|11219.4|11219.9|11217.9|11223.9|11221.9|11215.9|11213.9|200
1618496400000|2021-04-15 14:20:00|11220.9|11218.9|11216.9|11214.9|11223.9|11221.9|11216.9|11214.9|333
1618496700000|2021-04-15 14:25:00|11216.4|11214.4|11215.9|11213.9|11218.9|11216.9|11212.9|11210.9|341
1618497000000|2021-04-15 14:30:00|11216.4|11214.4|11213.9|11211.9|11216.9|11214.9|11213.9|11211.9|249
1618497300000|2021-04-15 14:35:00|11213.4|11211.4|11217.9|11215.9|11219.9|11217.9|11212.9|11210.9|389
1618497600000|2021-04-15 14:40:00|11218.4|11216.4|11217.9|11215.9|11219.9|11217.9|11216.9|11214.9|166
1618497900000|2021-04-15 14:45:00|11218.4|11216.4|11215.9|11213.9|11219.9|11217.9|11215.9|11213.9|396
1618498200000|2021-04-15 14:50:00|11216.4|11214.4|11220.9|11218.9|11221.4|11219.4|11214.9|11212.9|324
1618498500000|2021-04-15 14:55:00|11219.9|11217.9|11225.4|11223.4|11225.9|11223.9|11219.4|11217.4|398
1618498800000|2021-04-15 15:00:00|11224.9|11222.9|11222.9|11220.9|11227.9|11225.9|11221.9|11219.9|339
1618499100000|2021-04-15 15:05:00|11222.4|11220.4|11223.9|11221.9|11226.4|11224.4|11221.9|11219.9|145
1618499400000|2021-04-15 15:10:00|11223.4|11221.4|11222.9|11220.9|11223.9|11221.9|11220.4|11218.4|220
1618499700000|2021-04-15 15:15:00|11222.4|11220.4|11222.4|11220.4|11222.9|11220.9|11218.4|11216.4|440
1618500000000|2021-04-15 15:20:00|11219.8|11217.8|11215.3|11213.3|11219.8|11217.8|11210.8|11208.8|868
1618500300000|2021-04-15 15:25:00|11215.8|11213.8|11200.3|11198.3|11216.3|11214.3|11193.3|11191.3|2873
1618500600000|2021-04-15 15:30:00|11201.3|11199.3|11204.8|11202.8|11205.3|11203.3|11198.3|11196.3|1115
1618500900000|2021-04-15 15:35:00|11204.3|11202.3|11207.3|11205.3|11208.3|11206.3|11202.3|11200.3|265
1618501200000|2021-04-15 15:40:00|11206.8|11204.8|11210.8|11208.8|11211.3|11209.3|11206.3|11204.3|195
1618501500000|2021-04-15 15:45:00|11211.3|11209.3|11210.3|11208.3|11211.8|11209.8|11208.8|11206.8|132
1618501800000|2021-04-15 15:50:00|11210.8|11208.8|11209.8|11207.8|11211.3|11209.3|11206.3|11204.3|116
1618502100000|2021-04-15 15:55:00|11210.3|11208.3|11210.3|11208.3|11210.3|11208.3|11208.3|11206.3|38
1618502400000|2021-04-15 16:00:00|11209.3|11207.3|11208.3|11206.3|11210.3|11208.3|11207.3|11205.3|25
1618502700000|2021-04-15 16:05:00|11208.8|11206.8|11212.3|11210.3|11212.3|11210.3|11208.8|11206.8|18
1618503000000|2021-04-15 16:10:00|11211.3|11209.3|11211.8|11209.8|11213.3|11211.3|11211.3|11209.3|28
1618503300000|2021-04-15 16:15:00|11212.3|11210.3|11212.3|11210.3|11215.3|11213.3|11212.3|11210.3|28
1618503600000|2021-04-15 16:20:00|11212.8|11210.8|11214.3|11212.3|11214.3|11212.3|11212.3|11210.3|12
1618503900000|2021-04-15 16:25:00|||||||||5
1618504200000|2021-04-15 16:30:00|11214.8|11212.8|11212.3|11210.3|11215.3|11213.3|11209.3|11207.3|80
1618504500000|2021-04-15 16:35:00|11211.8|11209.8|11211.3|11209.3|11212.8|11210.8|11210.3|11208.3|13
1618504800000|2021-04-15 16:40:00|11210.3|11208.3|11212.3|11210.3|11213.3|11211.3|11209.3|11207.3|17
1618505100000|2021-04-15 16:45:00|11212.8|11210.8|11211.3|11209.3|11213.8|11211.8|11211.3|11209.3|13
1618505400000|2021-04-15 16:50:00|11211.8|11209.8|11213.8|11211.8|11215.3|11213.3|11211.8|11209.8|20
1618505700000|2021-04-15 16:55:00|11213.3|11211.3|11214.8|11212.8|11215.3|11213.3|11212.8|11210.8|18
1618506000000|2021-04-15 17:00:00|11215.3|11213.3|11212.3|11210.3|11216.3|11214.3|11210.8|11208.8|24
1618506300000|2021-04-15 17:05:00|11212.8|11210.8|11208.3|11206.3|11213.3|11211.3|11207.3|11205.3|20
1618506600000|2021-04-15 17:10:00|11207.8|11205.8|11207.3|11205.3|11208.8|11206.8|11206.8|11204.8|14
1618506900000|2021-04-15 17:15:00|11207.8|11205.8|11208.8|11206.8|11210.3|11208.3|11207.3|11205.3|6
1618507200000|2021-04-15 17:20:00|11208.3|11206.3|11211.3|11209.3|11211.3|11209.3|11207.3|11205.3|2
1618507500000|2021-04-15 17:25:00|11210.8|11208.8|11209.3|11207.3|11211.8|11209.8|11208.3|11206.3|7
1618507800000|2021-04-15 17:30:00|11208.3|11206.3|11208.3|11206.3|11209.3|11207.3|11207.3|11205.3|8
1618508100000|2021-04-15 17:35:00|11207.8|11205.8|11208.3|11206.3|11208.8|11206.8|11207.3|11205.3|5
1618508400000|2021-04-15 17:40:00|11208.8|11206.8|11207.3|11205.3|11209.3|11207.3|11205.8|11203.8|47
1618508700000|2021-04-15 17:45:00|11207.8|11205.8|11205.8|11203.8|11207.8|11205.8|11205.3|11203.3|6
1618509000000|2021-04-15 17:50:00|11206.3|11204.3|11204.8|11202.8|11206.3|11204.3|11203.8|11201.8|11
1618509300000|2021-04-15 17:55:00|11205.3|11203.3|11206.3|11204.3|11207.8|11205.8|11203.3|11201.3|28
1618509600000|2021-04-15 18:00:00|11206.8|11204.8|11209.8|11207.8|11210.3|11208.3|11205.3|11203.3|14
1618509900000|2021-04-15 18:05:00|11209.3|11207.3|11208.8|11206.8|11211.3|11209.3|11206.3|11204.3|9
1618510200000|2021-04-15 18:10:00|11209.3|11207.3|11203.8|11201.8|11210.3|11208.3|11203.8|11201.8|8
1618510500000|2021-04-15 18:15:00|11203.3|11201.3|11207.3|11205.3|11208.3|11206.3|11203.3|11201.3|13
1618510800000|2021-04-15 18:20:00|11207.8|11205.8|11206.8|11204.8|11208.3|11206.3|11205.8|11203.8|13
1618511100000|2021-04-15 18:25:00|11207.3|11205.3|11206.8|11204.8|11208.3|11206.3|11205.3|11203.3|7
1618511400000|2021-04-15 18:30:00|11207.3|11205.3|11207.3|11205.3|11208.3|11206.3|11205.8|11203.8|7
1618511700000|2021-04-15 18:35:00|11206.8|11204.8|11206.3|11204.3|11207.8|11205.8|11205.3|11203.3|3
1618512000000|2021-04-15 18:40:00|11206.8|11204.8|11205.8|11203.8|11207.8|11205.8|11205.8|11203.8|4
1618512300000|2021-04-15 18:45:00|11205.3|11203.3|11202.8|11200.8|11205.3|11203.3|11201.8|11199.8|18
1618512600000|2021-04-15 18:50:00|11202.3|11200.3|11201.8|11199.8|11203.8|11201.8|11201.3|11199.3|5
1618512900000|2021-04-15 18:55:00|11201.3|11199.3|11203.3|11201.3|11203.3|11201.3|11199.3|11197.3|12
1618513200000|2021-04-15 19:00:00|11202.8|11200.8|11204.3|11202.3|11204.3|11202.3|11199.8|11197.8|42
1618513500000|2021-04-15 19:05:00|11203.8|11201.8|11201.8|11199.8|11204.3|11202.3|11201.3|11199.3|19
1618513800000|2021-04-15 19:10:00|11202.3|11200.3|11197.8|11195.8|11202.3|11200.3|11196.3|11194.3|68
1618514100000|2021-04-15 19:15:00|11197.3|11195.3|11201.8|11199.8|11201.8|11199.8|11194.8|11192.8|60
1618514400000|2021-04-15 19:20:00|11201.3|11199.3|11197.8|11195.8|11201.8|11199.8|11196.3|11194.3|22
1618514700000|2021-04-15 19:25:00|11198.3|11196.3|11196.8|11194.8|11198.3|11196.3|11196.3|11194.3|6
1618515000000|2021-04-15 19:30:00|11197.3|11195.3|11201.8|11199.8|11202.3|11200.3|11195.8|11193.8|18
1618515300000|2021-04-15 19:35:00|11201.3|11199.3|11203.3|11201.3|11204.3|11202.3|11200.3|11198.3|5
1618515600000|2021-04-15 19:40:00|11203.8|11201.8|11207.3|11205.3|11207.3|11205.3|11203.8|11201.8|7
1618515900000|2021-04-15 19:45:00|11206.8|11204.8|11209.8|11207.8|11213.3|11211.3|11206.3|11204.3|66
1618516200000|2021-04-15 19:50:00|11209.3|11207.3|11204.8|11202.8|11211.3|11209.3|11204.3|11202.3|16
1618516500000|2021-04-15 19:55:00|11204.3|11202.3|11216.4|11210.4|11216.4|11211.3|11203.8|11201.8|77
1618516800000|2021-04-15 20:00:00|11216.6|11210.6|11215.3|11209.3|11216.6|11210.6|11212.8|11206.8|0
1618517100000|2021-04-15 20:05:00|11215.1|11209.1|11214.8|11208.8|11215.1|11209.1|11214.3|11208.3|0
1618517400000|2021-04-15 20:10:00|11214.7|11208.7|11210.5|11204.5|11214.8|11208.8|11209.6|11203.6|0
1618517700000|2021-04-15 20:15:00|11210.6|11204.6|11212.5|11206.5|11212.9|11206.9|11210.6|11204.6|0
1618518000000|2021-04-15 20:20:00|11212.3|11206.3|11211.6|11205.6|11212.5|11206.5|11211.4|11205.4|0
1618518300000|2021-04-15 20:25:00|11211.8|11205.8|11211.6|11205.6|11211.8|11205.8|11211|11205|0
1618518600000|2021-04-15 20:30:00|11211.7|11205.7|11211.8|11205.8|11212.3|11206.3|11210.3|11204.3|0
1618518900000|2021-04-15 20:35:00|11211.9|11205.9|11215|11209|11215|11209|11211.8|11205.8|0
1618519200000|2021-04-15 20:40:00|11215.1|11209.1|11210.8|11204.8|11216|11210|11210.8|11204.8|0
1618519500000|2021-04-15 20:45:00|11210.9|11204.9|11214|11208|11214|11208|11210.3|11204.3|0
1618519800000|2021-04-15 20:50:00|11213.9|11207.9|11210.8|11204.8|11213.9|11207.9|11209.3|11203.3|0
1618520100000|2021-04-15 20:55:00|11210.7|11204.7|11213.2|11207.2|11214|11208|11210.3|11204.3|0
1618520400000|2021-04-15 21:00:00|11213|11207|11213.6|11207.6|11214.1|11208.1|11212.8|11206.8|0
1618520700000|2021-04-15 21:05:00|11215.7|11209.7|11214.9|11208.9|11215.7|11209.7|11214.9|11208.9|0
1618521000000|2021-04-15 21:10:00|11215.3|11209.3|11215.3|11209.3|11215.3|11209.3|11214.7|11208.7|0
1618521300000|2021-04-15 21:15:00|11215.1|11209.1|11214.7|11208.7|11215.1|11209.1|11214.7|11208.7|0
1618521600000|2021-04-15 21:20:00|11214.5|11208.5|11214.7|11208.7|11215.1|11209.1|11214.5|11208.5|0
1618521900000|2021-04-15 21:25:00|11214.6|11208.6|11214.4|11208.4|11214.6|11208.6|11214.4|11208.4|0
1618522200000|2021-04-15 21:30:00|11214.1|11208.1|11214.4|11208.4|11214.4|11208.4|11214.1|11208.1|0
1618522500000|2021-04-15 21:35:00|11214.1|11208.1|11214.8|11208.8|11214.8|11208.8|11214.1|11208.1|0
1618522800000|2021-04-15 21:40:00|11214.5|11208.5|11214.5|11208.5|11214.5|11208.5|11214.5|11208.5|0
1618523100000|2021-04-15 21:45:00|11214.8|11208.8|11214.8|11208.8|11215|11209|11214.6|11208.6|0
1618523700000|2021-04-15 21:55:00|11215|11209|11214.4|11208.4|11215|11209|11214.4|11208.4|0
1618524000000|2021-04-15 22:00:00|11214.5|11208.5|11211.2|11205.2|11214.5|11208.5|11209.2|11203.2|0
1618524300000|2021-04-15 22:05:00|11211.3|11205.3|11212.2|11206.2|11212.9|11206.9|11210.7|11204.7|0
1618524600000|2021-04-15 22:10:00|11212.1|11206.1|11214.4|11208.4|11215.4|11209.4|11211.7|11205.7|0
1618524900000|2021-04-15 22:15:00|11214.6|11208.6|11214.9|11208.9|11215.4|11209.4|11214.4|11208.4|0
1618525200000|2021-04-15 22:20:00|11215|11209|11213.9|11207.9|11215.4|11209.4|11213.4|11207.4|0
1618525500000|2021-04-15 22:25:00|11213.8|11207.8|11214.4|11208.4|11214.4|11208.4|11213.4|11207.4|0
1618525800000|2021-04-15 22:30:00|11214.3|11208.3|11213.4|11207.4|11214.4|11208.4|11212.9|11206.9|0
1618526100000|2021-04-15 22:35:00|11213.3|11207.3|11212.9|11206.9|11213.4|11207.4|11212.2|11206.2|0
1618526400000|2021-04-15 22:40:00|11213.1|11207.1|11212.9|11206.9|11213.4|11207.4|11212.9|11206.9|0
1618526700000|2021-04-15 22:45:00|11213|11207|11213.9|11207.9|11213.9|11207.9|11212.9|11206.9|0
1618527000000|2021-04-15 22:50:00|11214|11208|11214.4|11208.4|11214.4|11208.4|11213.9|11207.9|0
1618527300000|2021-04-15 22:55:00|11214.3|11208.3|11213.4|11207.4|11214.3|11208.3|11213.4|11207.4|0
1618527600000|2021-04-15 23:00:00|11213.5|11207.5|11213.9|11207.9|11214.4|11208.4|11213.5|11207.5|0
1618527900000|2021-04-15 23:05:00|11213.8|11207.8|11213.9|11207.9|11214.1|11208.1|11213.4|11207.4|0
1618528200000|2021-04-15 23:10:00|11214|11208|11213.9|11207.9|11214.4|11208.4|11213.9|11207.9|0
1618528500000|2021-04-15 23:15:00|11214.1|11208.1|11214.4|11208.4|11214.9|11208.9|11213.9|11207.9|0
1618528800000|2021-04-15 23:20:00|11214.5|11208.5|11214.9|11208.9|11215.4|11209.4|11214.5|11208.5|0
1618529100000|2021-04-15 23:25:00|11214.8|11208.8|11214.9|11208.9|11214.9|11208.9|11214.1|11208.1|0
1618529400000|2021-04-15 23:30:00|11214.8|11208.8|11215.4|11209.4|11215.4|11209.4|11214.4|11208.4|0
1618529700000|2021-04-15 23:35:00|11215.5|11209.5|11214.4|11208.4|11215.9|11209.9|11214.4|11208.4|0
1618530000000|2021-04-15 23:40:00|11214.3|11208.3|11214.4|11208.4|11214.9|11208.9|11214.1|11208.1|0
1618530300000|2021-04-15 23:45:00|11214.3|11208.3|11215.9|11209.9|11215.9|11209.9|11213.9|11207.9|0
1618530600000|2021-04-15 23:50:00|11215.8|11209.8|11214.4|11208.4|11216.6|11210.6|11214.4|11208.4|0
1618530900000|2021-04-15 23:55:00|11214.6|11208.6|11213.9|11207.9|11214.9|11208.9|11213.4|11207.4|0
1618531200000|2021-04-16 00:00:00|11213.8|11207.8|11211.7|11205.7|11213.9|11207.9|11209.2|11203.2|0
1618531500000|2021-04-16 00:05:00|11211.6|11205.6|11209.2|11203.2|11211.7|11205.7|11209.2|11203.2|0
1618531800000|2021-04-16 00:10:00|11209.3|11203.3|11206.5|11200.5|11209.7|11203.7|11206.5|11200.5|0
1618532100000|2021-04-16 00:15:00|11207|11201|11212.6|11206.6|11212.6|11206.6|11205.5|11199.5|0
1618532400000|2021-04-16 00:20:00|11212.5|11206.5|11210.2|11204.2|11212.6|11206.6|11210.1|11204.1|0
1618532700000|2021-04-16 00:25:00|11210.1|11204.1|11203.5|11197.5|11210.2|11204.2|11203.3|11197.3|0
1618533000000|2021-04-16 00:30:00|11203.9|11197.9|11205.8|11199.8|11208.2|11202.2|11203.9|11197.9|0
1618533300000|2021-04-16 00:35:00|11205.9|11199.9|11205.8|11199.8|11208.2|11202.2|11205.8|11199.8|0
1618533600000|2021-04-16 00:40:00|11205.9|11199.9|11208|11202|11208.1|11202.1|11203.5|11197.5|0
1618533900000|2021-04-16 00:45:00|11208.1|11202.1|11201.1|11195.1|11208.1|11202.1|11201.1|11195.1|0
1618534200000|2021-04-16 00:50:00|11201.8|11195.8|11203.3|11197.3|11203.4|11197.4|11201.1|11195.1|0
1618534500000|2021-04-16 00:55:00|11203.2|11197.2|11203.3|11197.3|11203.3|11197.3|11201|11195|0
1618534800000|2021-04-16 01:00:00|11203.2|11197.2|11203.4|11197.4|11203.4|11197.4|11201.1|11195.1|0
1618535100000|2021-04-16 01:05:00|11203.3|11197.3|11203.3|11197.3|11203.5|11197.5|11200.9|11194.9|0
1618535400000|2021-04-16 01:10:00|11203|11197|11201.1|11195.1|11203.5|11197.5|11201.1|11195.1|0
1618535700000|2021-04-16 01:15:00|11201.2|11195.2|11201|11195|11203.4|11197.4|11201|11195|0
1618536000000|2021-04-16 01:20:00|11201.1|11195.1|11201|11195|11201.1|11195.1|11201|11195|0
1618536300000|2021-04-16 01:25:00|11200.9|11194.9|11200.9|11194.9|11201|11195|11198.6|11192.6|0
1618536600000|2021-04-16 01:30:00|11201|11195|11201|11195|11201.1|11195.1|11198.7|11192.7|0
1618536900000|2021-04-16 01:35:00|11201.1|11195.1|11203.5|11197.5|11203.6|11197.6|11198.9|11192.9|0
1618537200000|2021-04-16 01:40:00|11203.4|11197.4|11198.8|11192.8|11203.5|11197.5|11198.8|11192.8|0
1618537500000|2021-04-16 01:45:00|11198.7|11192.7|11201.3|11195.3|11201.3|11195.3|11196.6|11190.6|0
1618537800000|2021-04-16 01:50:00|11201.4|11195.4|11201.1|11195.1|11203.5|11197.5|11198.9|11192.9|0
1618538100000|2021-04-16 01:55:00|11201.2|11195.2|11203.4|11197.4|11203.5|11197.5|11201.1|11195.1|0
1618538400000|2021-04-16 02:00:00|11203.3|11197.3|11200|11194|11203.5|11197.5|11198.7|11192.7|0
1618538700000|2021-04-16 02:05:00|11199.6|11193.6|11198.5|11192.5|11200.9|11194.9|11198.5|11192.5|0
1618539000000|2021-04-16 02:10:00|11198.6|11192.6|11203.1|11197.1|11203.1|11197.1|11198.4|11192.4|0
1618539300000|2021-04-16 02:15:00|11203|11197|11203.1|11197.1|11205.4|11199.4|11200.9|11194.9|0
1618539600000|2021-04-16 02:20:00|11203.2|11197.2|11205.3|11199.3|11205.4|11199.4|11203.1|11197.1|0
1618539900000|2021-04-16 02:25:00|11205.2|11199.2|11205.2|11199.2|11205.3|11199.3|11203|11197|0
1618540200000|2021-04-16 02:30:00|11205.3|11199.3|11205.3|11199.3|11205.3|11199.3|11202.9|11196.9|0
1618540500000|2021-04-16 02:35:00|11205.2|11199.2|11205.3|11199.3|11207.6|11201.6|11204.1|11198.1|0
1618540800000|2021-04-16 02:40:00|11205.2|11199.2|11203|11197|11205.2|11199.2|11202.9|11196.9|0
1618541100000|2021-04-16 02:45:00|11203.7|11197.7|11205.2|11199.2|11205.3|11199.3|11203.7|11197.7|0
1618541400000|2021-04-16 02:50:00|11205.1|11199.1|11205.1|11199.1|11205.2|11199.2|11202.8|11196.8|0
1618541700000|2021-04-16 02:55:00|11205|11199|11205.2|11199.2|11205.2|11199.2|11205|11199|0
1618542000000|2021-04-16 03:00:00|11206|11200|11207.5|11201.5|11207.5|11201.5|11206|11200|0
1618542300000|2021-04-16 03:05:00|11207.4|11201.4|11207.3|11201.3|11207.5|11201.5|11207.3|11201.3|0
1618542600000|2021-04-16 03:10:00|11207.4|11201.4|11205.2|11199.2|11207.4|11201.4|11205|11199|0
1618542900000|2021-04-16 03:15:00|11205.1|11199.1|11207.5|11201.5|11207.5|11201.5|11205.1|11199.1|0
1618543200000|2021-04-16 03:20:00|11207.6|11201.6|11207.6|11201.6|11207.6|11201.6|11207.6|11201.6|0
1618543500000|2021-04-16 03:25:00|11207.7|11201.7|11207.6|11201.6|11209.8|11203.8|11207.5|11201.5|0
1618543800000|2021-04-16 03:30:00|11208.3|11202.3|11211.9|11205.9|11212|11206|11208.3|11202.3|0
1618544100000|2021-04-16 03:35:00|11209.7|11203.7|11209.7|11203.7|11211.9|11205.9|11209.7|11203.7|0
1618544400000|2021-04-16 03:40:00|11210.1|11204.1|11209.7|11203.7|11211.9|11205.9|11209.5|11203.5|0
1618544700000|2021-04-16 03:45:00|11209.6|11203.6|11207.3|11201.3|11209.7|11203.7|11207.3|11201.3|0
1618545000000|2021-04-16 03:50:00|11207.4|11201.4|11207.3|11201.3|11207.4|11201.4|11207.3|11201.3|0
1618545300000|2021-04-16 03:55:00|11207.4|11201.4|11207.3|11201.3|11207.5|11201.5|11207.3|11201.3|0
1618545600000|2021-04-16 04:00:00|11206.5|11200.5|11207.4|11201.4|11207.4|11201.4|11205.1|11199.1|0
1618545900000|2021-04-16 04:05:00|11207.5|11201.5|11207.4|11201.4|11207.5|11201.5|11205.2|11199.2|0
1618546200000|2021-04-16 04:10:00|11207.3|11201.3|11207.4|11201.4|11207.4|11201.4|11205.2|11199.2|0
1618546500000|2021-04-16 04:15:00|11207.3|11201.3|11207.3|11201.3|11207.4|11201.4|11205.2|11199.2|0
1618546800000|2021-04-16 04:20:00|11207.4|11201.4|11207.4|11201.4|11207.5|11201.5|11207.3|11201.3|0
1618547100000|2021-04-16 04:25:00|11207.5|11201.5|11207.6|11201.6|11207.6|11201.6|11207.5|11201.5|0
1618547400000|2021-04-16 04:30:00|11207.7|11201.7|11207.7|11201.7|11207.7|11201.7|11207.6|11201.6|0
1618547700000|2021-04-16 04:35:00|11207.8|11201.8|11203.2|11197.2|11207.8|11201.8|11203.1|11197.1|0
1618548000000|2021-04-16 04:40:00|11204|11198|11205.4|11199.4|11205.4|11199.4|11204|11198|0
1618548300000|2021-04-16 04:45:00|11205.5|11199.5|11205.5|11199.5|11205.5|11199.5|11205.4|11199.4|0
1618548600000|2021-04-16 04:50:00|11205.6|11199.6|11207.8|11201.8|11207.8|11201.8|11205.6|11199.6|0
1618548900000|2021-04-16 04:55:00|11207.7|11201.7|11210.2|11204.2|11210.2|11204.2|11207.7|11201.7|0
1618549200000|2021-04-16 05:00:00|11210.1|11204.1|11210.2|11204.2|11210.3|11204.3|11210|11204|0
1618549500000|2021-04-16 05:05:00|11210.3|11204.3|11210.1|11204.1|11212.5|11206.5|11210.1|11204.1|0
1618549800000|2021-04-16 05:10:00|11210|11204|11209.9|11203.9|11210.1|11204.1|11207.8|11201.8|0
1618550100000|2021-04-16 05:15:00|11210|11204|11209.9|11203.9|11210|11204|11209.8|11203.8|0
1618550400000|2021-04-16 05:20:00|11210.7|11204.7|11212.1|11206.1|11212.1|11206.1|11209.9|11203.9|0
1618550700000|2021-04-16 05:25:00|11212|11206|11209.7|11203.7|11212.1|11206.1|11209.7|11203.7|0
1618551000000|2021-04-16 05:30:00|11209.8|11203.8|11209.8|11203.8|11209.8|11203.8|11209.7|11203.7|0
1618551300000|2021-04-16 05:35:00|11210.6|11204.6|11214.5|11208.5|11214.5|11208.5|11210.6|11204.6|0
1618551600000|2021-04-16 05:40:00|11214.6|11208.6|11216.7|11210.7|11216.7|11210.7|11214.4|11208.4|0
1618551900000|2021-04-16 05:45:00|11216.8|11210.8|11214.4|11208.4|11216.8|11210.8|11214.4|11208.4|0
1618552200000|2021-04-16 05:50:00|11214.3|11208.3|11218.8|11212.8|11218.9|11212.9|11214.3|11208.3|0
1618552500000|2021-04-16 05:55:00|11218.9|11212.9|11218.7|11212.7|11221.1|11215.1|11218.7|11212.7|0
1618552800000|2021-04-16 06:00:00|11215.3|11213.3|11209.8|11207.8|11215.8|11213.8|11202.3|11200.3|62
1618553100000|2021-04-16 06:05:00|11210.3|11208.3|11204.8|11202.8|11214.3|11212.3|11204.8|11202.8|52
1618553400000|2021-04-16 06:10:00|11204.3|11202.3|11198.8|11196.8|11206.8|11204.8|11197.3|11195.3|53
1618553700000|2021-04-16 06:15:00|11197.8|11195.8|11203.3|11201.3|11203.3|11201.3|11194.8|11192.8|50
1618554000000|2021-04-16 06:20:00|11203.8|11201.8|11201.8|11199.8|11205.3|11203.3|11199.8|11197.8|30
1618554300000|2021-04-16 06:25:00|11202.3|11200.3|11205.3|11203.3|11205.3|11203.3|11201.8|11199.8|17
1618554600000|2021-04-16 06:30:00|11205.8|11203.8|11207.8|11205.8|11210.3|11208.3|11204.8|11202.8|57
1618554900000|2021-04-16 06:35:00|11209.3|11207.3|11208.8|11206.8|11213.3|11211.3|11206.8|11204.8|56
1618555200000|2021-04-16 06:40:00|11208.3|11206.3|11213.8|11211.8|11213.8|11211.8|11206.8|11204.8|12
1618555500000|2021-04-16 06:45:00|11213.3|11211.3|11213.3|11211.3|11214.8|11212.8|11212.3|11210.3|21
1618555800000|2021-04-16 06:50:00|11212.8|11210.8|11219.8|11217.8|11220.8|11218.8|11211.3|11209.3|104
1618556100000|2021-04-16 06:55:00|11219.3|11217.3|11224.3|11222.3|11228.3|11226.3|11212.3|11210.3|709
1618556400000|2021-04-16 07:00:00|11223.8|11221.8|11208.8|11206.8|11228.3|11226.3|11197.3|11195.3|2138
1618556700000|2021-04-16 07:05:00|11209.3|11207.3|11205.8|11203.8|11217.8|11215.8|11198.3|11196.3|565
1618557000000|2021-04-16 07:10:00|11205.3|11203.3|11206.8|11204.8|11210.8|11208.8|11199.3|11197.3|336
1618557300000|2021-04-16 07:15:00|11208.8|11206.8|11210.3|11208.3|11214.3|11212.3|11201.3|11199.3|374
1618557600000|2021-04-16 07:20:00|11209.8|11207.8|11216.8|11214.8|11218.3|11216.3|11208.3|11206.3|384
1618557900000|2021-04-16 07:25:00|11217.3|11215.3|11212.8|11210.8|11220.3|11218.3|11212.8|11210.8|369
1618558200000|2021-04-16 07:30:00|11213.3|11211.3|11193.8|11191.8|11213.3|11211.3|11193.3|11191.3|327
1618558500000|2021-04-16 07:35:00|11193.3|11191.3|11191.3|11189.3|11198.8|11196.8|11190.3|11188.3|244
1618558800000|2021-04-16 07:40:00|11190.5|11188.5|11188|11186|11196.5|11194.5|11188|11186|253
1618559100000|2021-04-16 07:45:00|11188.5|11186.5|11197|11195|11198.5|11196.5|11188|11186|164
1618559400000|2021-04-16 07:50:00|11197.5|11195.5|11192|11190|11198|11196|11191.5|11189.5|114
1618559700000|2021-04-16 07:55:00|11191.5|11189.5|11183|11181|11193.5|11191.5|11177.5|11175.5|303
1618560000000|2021-04-16 08:00:00|11182.5|11180.5|11184.5|11182.5|11185.5|11183.5|11178.5|11176.5|198
1618560300000|2021-04-16 08:05:00|11185|11183|11191.5|11189.5|11192|11190|11184|11182|203
1618560600000|2021-04-16 08:10:00|11190.5|11188.5|11185|11183|11191|11189|11183.5|11181.5|132
1618560900000|2021-04-16 08:15:00|11184.5|11182.5|11192|11190|11194|11192|11182|11180|236
1618561200000|2021-04-16 08:20:00|11192.5|11190.5|11191|11189|11195|11193|11189.5|11187.5|128
1618561500000|2021-04-16 08:25:00|11190.5|11188.5|11187|11185|11191.5|11189.5|11185.5|11183.5|249
1618561800000|2021-04-16 08:30:00|11187.5|11185.5|11179.5|11177.5|11187.5|11185.5|11178.5|11176.5|283
1618562100000|2021-04-16 08:35:00|11179|11177|11184|11182|11185.5|11183.5|11178|11176|195
1618562400000|2021-04-16 08:40:00|11184.5|11182.5|11182.5|11180.5|11186.5|11184.5|11181.5|11179.5|160
1618562700000|2021-04-16 08:45:00|11182|11180|11183.5|11181.5|11187.5|11185.5|11181.5|11179.5|120
1618563000000|2021-04-16 08:50:00|11184|11182|11182.5|11180.5|11184.5|11182.5|11181.5|11179.5|129
1618563300000|2021-04-16 08:55:00|11182|11180|11182|11180|11184.5|11182.5|11178.5|11176.5|159
1618563600000|2021-04-16 09:00:00|11181.5|11179.5|11189.5|11187.5|11189.5|11187.5|11180|11178|218
1618563900000|2021-04-16 09:05:00|11190|11188|11191.5|11189.5|11192.5|11190.5|11188.5|11186.5|100
1618564200000|2021-04-16 09:10:00|11192|11190|11203.5|11201.5|11203.5|11201.5|11188.5|11186.5|335
1618564500000|2021-04-16 09:15:00|11204|11202|11192.5|11190.5|11206.5|11204.5|11191.5|11189.5|276
1618564800000|2021-04-16 09:20:00|11192|11190|11192.5|11190.5|11195|11193|11189.5|11187.5|185
1618565100000|2021-04-16 09:25:00|11192|11190|11195.5|11193.5|11196.5|11194.5|11189.5|11187.5|193
1618565400000|2021-04-16 09:30:00|11195|11193|11201.5|11199.5|11202.5|11200.5|11194.5|11192.5|128
1618565700000|2021-04-16 09:35:00|11201|11199|11210.5|11208.5|11211.5|11209.5|11201|11199|112
1618566000000|2021-04-16 09:40:00|11210|11208|11210|11208|11213.5|11211.5|11205.5|11203.5|204
1618566300000|2021-04-16 09:45:00|11209.5|11207.5|11207|11205|11210.5|11208.5|11201.5|11199.5|221
1618566600000|2021-04-16 09:50:00|11208|11206|11210|11208|11213|11211|11205|11203|390
1618566900000|2021-04-16 09:55:00|11210.5|11208.5|11214.5|11212.5|11216.5|11214.5|11209.5|11207.5|353
1618567200000|2021-04-16 10:00:00|11215|11213|11200|11198|11215|11213|11197|11195|344
1618567500000|2021-04-16 10:05:00|11200.5|11198.5|11199.5|11197.5|11206.5|11204.5|11199|11197|116
1618567800000|2021-04-16 10:10:00|11200|11198|11197.5|11195.5|11201.5|11199.5|11196|11194|87
1618568100000|2021-04-16 10:15:00|11197|11195|11196.5|11194.5|11198.5|11196.5|11194|11192|69
1618568400000|2021-04-16 10:20:00|11196|11194|11192|11190|11197|11195|11192|11190|89
1618568700000|2021-04-16 10:25:00|11191.5|11189.5|11192|11190|11193|11191|11189.5|11187.5|96
1618569000000|2021-04-16 10:30:00|11192.5|11190.5|11185|11183|11192.5|11190.5|11184|11182|85
1618569300000|2021-04-16 10:35:00|11184.5|11182.5|11186|11184|11189.5|11187.5|11184.5|11182.5|77
1618569600000|2021-04-16 10:40:00|11186.5|11184.5|11183.5|11181.5|11186.5|11184.5|11181.5|11179.5|61
1618569900000|2021-04-16 10:45:00|11183|11181|11183.5|11181.5|11187.5|11185.5|11181.5|11179.5|274
1618570200000|2021-04-16 10:50:00|11183|11181|11185.5|11183.5|11185.5|11183.5|11182|11180|86
1618570500000|2021-04-16 10:55:00|11185|11183|11182.5|11180.5|11186|11184|11181.5|11179.5|108
1618570800000|2021-04-16 11:00:00|11183|11181|11178|11176|11184.5|11182.5|11175.5|11173.5|233
1618571100000|2021-04-16 11:05:00|11178.5|11176.5|11175|11173|11178.5|11176.5|11167.5|11165.5|225
1618571400000|2021-04-16 11:10:00|11175.5|11173.5|11178.5|11176.5|11178.5|11176.5|11171.5|11169.5|108
1618571700000|2021-04-16 11:15:00|11179|11177|11183.5|11181.5|11184.5|11182.5|11178.5|11176.5|98
1618572000000|2021-04-16 11:20:00|11184|11182|11185.5|11183.5|11187|11185|11182|11180|82
1618572300000|2021-04-16 11:25:00|11185|11183|11188.5|11186.5|11189|11187|11185|11183|55
1618572600000|2021-04-16 11:30:00|11189.5|11187.5|11193.5|11191.5|11195|11193|11189|11187|88
1618572900000|2021-04-16 11:35:00|11194|11192|11195|11193|11196|11194|11192.5|11190.5|182
1618573200000|2021-04-16 11:40:00|11195.5|11193.5|11190|11188|11196|11194|11190|11188|148
1618573500000|2021-04-16 11:45:00|11190.5|11188.5|11195.5|11193.5|11196|11194|11188.5|11186.5|58
1618573800000|2021-04-16 11:50:00|11196|11194|11195.5|11193.5|11197.5|11195.5|11194.5|11192.5|50
1618574100000|2021-04-16 11:55:00|11196|11194|11195.5|11193.5|11196|11194|11192|11190|90
1618574400000|2021-04-16 12:00:00|11195|11193|11201|11199|11203|11201|11193|11191|117
1618574700000|2021-04-16 12:05:00|11201.5|11199.5|11204|11202|11205|11203|11200.5|11198.5|121
1618575000000|2021-04-16 12:10:00|11204.5|11202.5|11206|11204|11207|11205|11204|11202|87
1618575300000|2021-04-16 12:15:00|11205|11203|11200.5|11198.5|11206|11204|11198|11196|93
1618575600000|2021-04-16 12:20:00|11201|11199|11205|11203|11207|11205|11200|11198|97
1618575900000|2021-04-16 12:25:00|11205.5|11203.5|11208|11206|11208|11206|11204.5|11202.5|42
1618576200000|2021-04-16 12:30:00|11207.5|11205.5|11210|11208|11210|11208|11202|11200|184
1618576500000|2021-04-16 12:35:00|11211|11209|11216|11214|11217|11215|11209|11207|172
1618576800000|2021-04-16 12:40:00|11215.5|11213.5|11212|11210|11216|11214|11210|11208|197
1618577100000|2021-04-16 12:45:00|11211.5|11209.5|11211|11209|11213|11211|11209|11207|104
1618577400000|2021-04-16 12:50:00|11211.5|11209.5|11208.5|11206.5|11213.5|11211.5|11206|11204|175
1618577700000|2021-04-16 12:55:00|11209|11207|11206|11204|11211|11209|11202|11200|209
1618578000000|2021-04-16 13:00:00|11206.5|11204.5|11205|11203|11208|11206|11201|11199|113
1618578300000|2021-04-16 13:05:00|11204.5|11202.5|11201.5|11199.5|11205.5|11203.5|11200|11198|182
1618578600000|2021-04-16 13:10:00|11202|11200|11198|11196|11202|11200|11196|11194|184
1618578900000|2021-04-16 13:15:00|11197|11195|11198|11196|11199.5|11197.5|11197|11195|117
1618579200000|2021-04-16 13:20:00|11198.5|11196.5|11190.5|11188.5|11198.5|11196.5|11190|11188|238
1618579500000|2021-04-16 13:25:00|11191|11189|11191.5|11189.5|11192|11190|11186|11184|352
1618579800000|2021-04-16 13:30:00|11191|11189|11182|11180|11194|11192|11178|11176|918
1618580100000|2021-04-16 13:35:00|11182.5|11180.5|11184|11182|11184|11182|11178|11176|545
1618580400000|2021-04-16 13:40:00|11183.5|11181.5|11192|11190|11193|11191|11182|11180|296
1618580700000|2021-04-16 13:45:00|11192.5|11190.5|11190|11188|11193|11191|11186|11184|392
1618581000000|2021-04-16 13:50:00|11190.5|11188.5|11191|11189|11196|11194|11189|11187|213
1618581300000|2021-04-16 13:55:00|11191.5|11189.5|11192.5|11190.5|11196|11194|11191|11189|180
1618581600000|2021-04-16 14:00:00|11193|11191|11198|11196|11199|11197|11188.5|11186.5|310
1618581900000|2021-04-16 14:05:00|11198.5|11196.5|11205|11203|11206|11204|11197|11195|198
1618582200000|2021-04-16 14:10:00|11206|11204|11206|11204|11211|11209|11204.5|11202.5|219
1618582500000|2021-04-16 14:15:00|11206.5|11204.5|11209|11207|11209|11207|11205|11203|228
1618582800000|2021-04-16 14:20:00|11209.5|11207.5|11213|11211|11216|11214|11209.5|11207.5|284
1618583100000|2021-04-16 14:25:00|11213.5|11211.5|11210|11208|11217.5|11215.5|11209|11207|187
1618583400000|2021-04-16 14:30:00|11211|11209|11208.5|11206.5|11216|11214|11207.5|11205.5|251
1618583700000|2021-04-16 14:35:00|11208|11206|11207|11205|11211|11209|11205|11203|264
1618584000000|2021-04-16 14:40:00|11207.5|11205.5|11209|11207|11210|11208|11205.5|11203.5|238
1618584300000|2021-04-16 14:45:00|11208.5|11206.5|11212|11210|11213.5|11211.5|11207|11205|168
1618584600000|2021-04-16 14:50:00|11211.5|11209.5|11210|11208|11212|11210|11207|11205|244
1618584900000|2021-04-16 14:55:00|11211|11209|11211.5|11209.5|11213|11211|11210|11208|152
1618585200000|2021-04-16 15:00:00|11212|11210|11214|11212|11218|11216|11211|11209|367
1618585500000|2021-04-16 15:05:00|11215|11213|11219|11217|11221|11219|11213|11211|178
1618585800000|2021-04-16 15:10:00|11218.5|11216.5|11222.5|11220.5|11222.5|11220.5|11216.5|11214.5|315
1618586100000|2021-04-16 15:15:00|11223|11221|11225|11223|11225|11223|11219.5|11217.5|464
1618586400000|2021-04-16 15:20:00|11190.1|11188.1|11209.6|11207.6|11210.1|11208.1|11190.1|11188.1|2067
1618586700000|2021-04-16 15:25:00|11210.1|11208.1|11230.1|11228.1|11231.1|11229.1|11199.1|11197.1|4895
1618587000000|2021-04-16 15:30:00|11234.1|11232.1|11223.1|11221.1|11235.1|11233.1|11221.1|11219.1|2466
1618587300000|2021-04-16 15:35:00|11222.6|11220.6|11225.1|11223.1|11230.1|11228.1|11222.1|11220.1|453
1618587600000|2021-04-16 15:40:00|11224.6|11222.6|11228.1|11226.1|11229.1|11227.1|11222.6|11220.6|214
1618587900000|2021-04-16 15:45:00|11227.6|11225.6|11231.1|11229.1|11231.6|11229.6|11225.1|11223.1|399
1618588200000|2021-04-16 15:50:00|11230.6|11228.6|11234.1|11232.1|11235.1|11233.1|11229.6|11227.6|114
1618588500000|2021-04-16 15:55:00|11233.6|11231.6|11231.1|11229.1|11233.6|11231.6|11230.6|11228.6|625
1618588800000|2021-04-16 16:00:00|11230.6|11228.6|11236.1|11234.1|11237.1|11235.1|11230.1|11228.1|52
1618589100000|2021-04-16 16:05:00|11235.6|11233.6|11233.6|11231.6|11236.1|11234.1|11232.6|11230.6|69
1618589400000|2021-04-16 16:10:00|11233.1|11231.1|11236.1|11234.1|11236.1|11234.1|11232.1|11230.1|47
1618589700000|2021-04-16 16:15:00|11237.1|11235.1|11241.1|11239.1|11241.1|11239.1|11236.6|11234.6|74
1618590000000|2021-04-16 16:20:00|11240.6|11238.6|11245.1|11243.1|11247.1|11245.1|11239.1|11237.1|78
1618590300000|2021-04-16 16:25:00|11244.6|11242.6|11242.6|11240.6|11245.6|11243.6|11241.1|11239.1|85
1618590600000|2021-04-16 16:30:00|11242.1|11240.1|11242.1|11240.1|11242.1|11240.1|11238.6|11236.6|69
1618590900000|2021-04-16 16:35:00|11241.6|11239.6|11238.1|11236.1|11242.1|11240.1|11237.6|11235.6|26
1618591200000|2021-04-16 16:40:00|11237.6|11235.6|11241.6|11239.6|11241.6|11239.6|11237.6|11235.6|49
1618591500000|2021-04-16 16:45:00|11242.1|11240.1|11245.1|11243.1|11245.1|11243.1|11240.6|11238.6|18
1618591800000|2021-04-16 16:50:00|11244.6|11242.6|11241.1|11239.1|11244.6|11242.6|11239.6|11237.6|42
1618592100000|2021-04-16 16:55:00|11240.6|11238.6|11241.6|11239.6|11242.1|11240.1|11240.6|11238.6|11
1618592400000|2021-04-16 17:00:00|11241.1|11239.1|11241.1|11239.1|11241.1|11239.1|11240.1|11238.1|4
1618592700000|2021-04-16 17:05:00|11240.6|11238.6|11242.6|11240.6|11244.6|11242.6|11240.6|11238.6|15
1618593000000|2021-04-16 17:10:00|11243.1|11241.1|11242.1|11240.1|11243.1|11241.1|11241.1|11239.1|0
1618593300000|2021-04-16 17:15:00|11241.6|11239.6|11243.6|11241.6|11245.6|11243.6|11241.6|11239.6|26
1618593600000|2021-04-16 17:20:00|11243.1|11241.1|11245.1|11243.1|11245.1|11243.1|11242.6|11240.6|4
1618593900000|2021-04-16 17:25:00|11244.6|11242.6|11246.1|11244.1|11246.1|11244.1|11243.6|11241.6|28
1618594200000|2021-04-16 17:30:00|11247.1|11245.1|11247.1|11245.1|11248.1|11246.1|11246.6|11244.6|21
1618594500000|2021-04-16 17:35:00|11246.6|11244.6|11250.6|11248.6|11251.6|11249.6|11246.6|11244.6|45
1618594800000|2021-04-16 17:40:00|11250.1|11248.1|11249.6|11247.6|11250.1|11248.1|11249.6|11247.6|6
1618595100000|2021-04-16 17:45:00|11250.1|11248.1|11247.6|11245.6|11251.1|11249.1|11247.1|11245.1|41
1618595400000|2021-04-16 17:50:00|11248.1|11246.1|11249.6|11247.6|11250.1|11248.1|11247.6|11245.6|15
1618595700000|2021-04-16 17:55:00|11249.1|11247.1|11248.1|11246.1|11249.1|11247.1|11248.1|11246.1|0
1618596000000|2021-04-16 18:00:00|11249.1|11247.1|11251.1|11249.1|11251.6|11249.6|11248.1|11246.1|35
1618596300000|2021-04-16 18:05:00|11250.6|11248.6|11252.1|11250.1|11252.1|11250.1|11250.6|11248.6|2
1618596600000|2021-04-16 18:10:00|11253.6|11251.6|11255.6|11253.6|11256.1|11254.1|11253.6|11251.6|14
1618596900000|2021-04-16 18:15:00|11255.1|11253.1|11255.6|11253.6|11258.6|11256.6|11255.1|11253.1|34
1618597200000|2021-04-16 18:20:00|11256.1|11254.1|11257.6|11255.6|11258.6|11256.6|11255.6|11253.6|8
1618597500000|2021-04-16 18:25:00|11258.1|11256.1|11255.6|11253.6|11258.6|11256.6|11255.1|11253.1|3
1618597800000|2021-04-16 18:30:00|11257.6|11255.6|11258.1|11256.1|11259.6|11257.6|11257.1|11255.1|7
1618598100000|2021-04-16 18:35:00|11259.1|11257.1|11258.6|11256.6|11259.6|11257.6|11257.6|11255.6|6
1618598400000|2021-04-16 18:40:00|11259.1|11257.1|11261.6|11259.6|11262.1|11260.1|11258.6|11256.6|14
1618598700000|2021-04-16 18:45:00|11261.1|11259.1|11260.1|11258.1|11261.6|11259.6|11260.1|11258.1|2
1618599000000|2021-04-16 18:50:00|11260.6|11258.6|11262.6|11260.6|11263.6|11261.6|11260.6|11258.6|10
1618599300000|2021-04-16 18:55:00|11262.1|11260.1|11261.1|11259.1|11262.6|11260.6|11261.1|11259.1|4
1618599600000|2021-04-16 19:00:00|11262.1|11260.1|11261.6|11259.6|11264.1|11262.1|11261.6|11259.6|8
1618599900000|2021-04-16 19:05:00|11261.1|11259.1|11260.6|11258.6|11262.1|11260.1|11259.6|11257.6|9
1618600200000|2021-04-16 19:10:00|11260.1|11258.1|11261.6|11259.6|11264.1|11262.1|11260.1|11258.1|21
1618600500000|2021-04-16 19:15:00|11258.6|11256.6|11257.6|11255.6|11259.6|11257.6|11257.1|11255.1|28
1618600800000|2021-04-16 19:20:00|11259.1|11257.1|11259.6|11257.6|11261.1|11259.1|11256.6|11254.6|33
1618601100000|2021-04-16 19:25:00|11260.1|11258.1|11261.6|11259.6|11263.1|11261.1|11259.1|11257.1|16
1618601400000|2021-04-16 19:30:00|11262.1|11260.1|11263.1|11261.1|11263.1|11261.1|11260.6|11258.6|22
1618601700000|2021-04-16 19:35:00|11263.6|11261.6|11265.6|11263.6|11266.1|11264.1|11262.6|11260.6|39
1618602000000|2021-04-16 19:40:00|11265.1|11263.1|11265.6|11263.6|11266.1|11264.1|11264.1|11262.1|2
1618602300000|2021-04-16 19:45:00|11265.1|11263.1|11272.6|11270.6|11274.6|11272.6|11262.6|11260.6|90
1618602600000|2021-04-16 19:50:00|11273.1|11271.1|11271.1|11269.1|11274.6|11272.6|11268.1|11266.1|33
1618602900000|2021-04-16 19:55:00|11270.6|11268.6|11279.6|11273.6|11279.6|11273.6|11268.6|11266.6|83
1618603200000|2021-04-16 20:00:00|11279.4|11273.4|11276.1|11270.1|11281.9|11275.9|11273.4|11267.4|0
1618603500000|2021-04-16 20:05:00|11275.8|11269.8|11272.9|11266.9|11275.8|11269.8|11272.4|11266.4|0
1618603800000|2021-04-16 20:10:00|11273|11267|11271|11265|11275.1|11269.1|11269.7|11263.7|0
1618604100000|2021-04-16 20:15:00|11271.2|11265.2|11270.7|11264.7|11271.6|11265.6|11269.9|11263.9|0
1618604400000|2021-04-16 20:20:00|11270.5|11264.5|11271.4|11265.4|11271.4|11265.4|11270.1|11264.1|0
1618604700000|2021-04-16 20:25:00|11271.6|11265.6|11272.2|11266.2|11272.4|11266.4|11271.6|11265.6|0
1618605000000|2021-04-16 20:30:00|11272.3|11266.3|11273.2|11267.2|11273.7|11267.7|11271.5|11265.5|0
1618605300000|2021-04-16 20:35:00|11273.1|11267.1|11272.2|11266.2|11273.7|11267.7|11271.5|11265.5|0
1618605600000|2021-04-16 20:40:00|11272.1|11266.1|11272.2|11266.2|11273.2|11267.2|11270.5|11264.5|0
1618605900000|2021-04-16 20:45:00|11272.7|11266.7|11271.5|11265.5|11272.7|11266.7|11270.5|11264.5|0
1618606200000|2021-04-16 20:50:00|11271.4|11265.4|11270|11264|11271.5|11265.5|11270|11264|0
1618606500000|2021-04-16 20:55:00|11270.5|11264.5|11271|11265|11272.7|11266.7|11269.5|11263.5|0
1618783200000|2021-04-18 22:00:00|11255.5|11249.5|11253.4|11247.4|11256.5|11250.5|11251.2|11245.2|0
1618783500000|2021-04-18 22:05:00|11253.3|11247.3|11252.8|11246.8|11253.4|11247.4|11250.2|11244.2|0
1618783800000|2021-04-18 22:10:00|11252.1|11246.1|11251.6|11245.6|11252.1|11246.1|11251.1|11245.1|0
1618784100000|2021-04-18 22:15:00|11251.4|11245.4|11251.6|11245.6|11251.6|11245.6|11251.1|11245.1|0
1618784400000|2021-04-18 22:20:00|11251.7|11245.7|11252.1|11246.1|11253.3|11247.3|11251.6|11245.6|0
1618784700000|2021-04-18 22:25:00|11252.2|11246.2|11253.3|11247.3|11253.3|11247.3|11252.2|11246.2|0
1618785000000|2021-04-18 22:30:00|11253.4|11247.4|11253.3|11247.3|11253.8|11247.8|11253.3|11247.3|0
1618785300000|2021-04-18 22:35:00|11253.4|11247.4|11254.3|11248.3|11254.3|11248.3|11253.3|11247.3|0
1618785600000|2021-04-18 22:40:00|11254.4|11248.4|11254.8|11248.8|11254.8|11248.8|11254.4|11248.4|0
1618785900000|2021-04-18 22:45:00|11254.3|11248.3|11254.8|11248.8|11255.1|11249.1|11254.3|11248.3|0
1618786200000|2021-04-18 22:50:00|11254.6|11248.6|11256.1|11250.1|11256.1|11250.1|11254.6|11248.6|0
1618786500000|2021-04-18 22:55:00|11256.3|11250.3|11256.6|11250.6|11257.6|11251.6|11256.1|11250.1|0
1618786800000|2021-04-18 23:00:00|11256.5|11250.5|11255.2|11249.2|11256.5|11250.5|11254.7|11248.7|0
1618787100000|2021-04-18 23:05:00|11255.9|11249.9|11256.9|11250.9|11257.4|11251.4|11255.9|11249.9|0
1618787400000|2021-04-18 23:10:00|11256.8|11250.8|11256.4|11250.4|11256.9|11250.9|11256.4|11250.4|0
1618787700000|2021-04-18 23:15:00|11256.9|11250.9|11255.3|11249.3|11256.9|11250.9|11254.7|11248.7|0
1618788000000|2021-04-18 23:20:00|11255.4|11249.4|11256|11250|11256.5|11250.5|11255.3|11249.3|0
1618788300000|2021-04-18 23:25:00|11255.9|11249.9|11254.8|11248.8|11256|11250|11254.8|11248.8|0
1618788600000|2021-04-18 23:30:00|11254.6|11248.6|11255.3|11249.3|11255.3|11249.3|11253.8|11247.8|0
1618788900000|2021-04-18 23:35:00|11255.2|11249.2|11254.3|11248.3|11255.3|11249.3|11254.3|11248.3|0
1618789200000|2021-04-18 23:40:00|11254.2|11248.2|11252.8|11246.8|11254.2|11248.2|11252.1|11246.1|0
1618789500000|2021-04-18 23:45:00|11253|11247|11253.3|11247.3|11254.3|11248.3|11253|11247|0
1618789800000|2021-04-18 23:50:00|11253.5|11247.5|11251.1|11245.1|11253.8|11247.8|11251.1|11245.1|0
1618790100000|2021-04-18 23:55:00|11250.7|11244.7|11248.4|11242.4|11250.7|11244.7|11248.4|11242.4|0
1618790400000|2021-04-19 00:00:00|11249.1|11243.1|11247.9|11241.9|11250.1|11244.1|11246.4|11240.4|0
1618790700000|2021-04-19 00:05:00|11247.8|11241.8|11243.7|11237.7|11247.8|11241.8|11241|11235|0
1618791000000|2021-04-19 00:10:00|11244.2|11238.2|11246.4|11240.4|11247.4|11241.4|11243.7|11237.7|0
1618791300000|2021-04-19 00:15:00|11246.3|11240.3|11247.1|11241.1|11249.3|11243.3|11242.7|11236.7|0
1618791600000|2021-04-19 00:20:00|11246.3|11240.3|11244.8|11238.8|11247.1|11241.1|11242.7|11236.7|0
1618791900000|2021-04-19 00:25:00|11244.9|11238.9|11245|11239|11247.2|11241.2|11244.9|11238.9|0
1618792200000|2021-04-19 00:30:00|11244.9|11238.9|11249.5|11243.5|11251.8|11245.8|11242.6|11236.6|0
1618792500000|2021-04-19 00:35:00|11249.4|11243.4|11252|11246|11252|11246|11247.2|11241.2|0
1618792800000|2021-04-19 00:40:00|11251.9|11245.9|11249.7|11243.7|11252|11246|11249.7|11243.7|0
1618793100000|2021-04-19 00:45:00|11249.8|11243.8|11254.3|11248.3|11254.3|11248.3|11249.7|11243.7|0
1618793400000|2021-04-19 00:50:00|11256.5|11250.5|11254.3|11248.3|11256.5|11250.5|11252.1|11246.1|0
1618793700000|2021-04-19 00:55:00|11254.4|11248.4|11252|11246|11254.4|11248.4|11249.8|11243.8|0
1618794000000|2021-04-19 01:00:00|11252.1|11246.1|11249.7|11243.7|11252.3|11246.3|11249.7|11243.7|0
1618794300000|2021-04-19 01:05:00|11249.8|11243.8|11251.9|11245.9|11252|11246|11249.6|11243.6|0
1618794600000|2021-04-19 01:10:00|11251.1|11245.1|11254.2|11248.2|11254.2|11248.2|11249.6|11243.6|0
1618794900000|2021-04-19 01:15:00|11254.3|11248.3|11254|11248|11256.5|11250.5|11251.9|11245.9|0
1618795200000|2021-04-19 01:20:00|11253.3|11247.3|11247.4|11241.4|11254|11248|11247.4|11241.4|0
1618795500000|2021-04-19 01:25:00|11247.3|11241.3|11249.6|11243.6|11249.7|11243.7|11247.3|11241.3|0
1618795800000|2021-04-19 01:30:00|11249.7|11243.7|11247.2|11241.2|11249.7|11243.7|11245|11239|0
1618796100000|2021-04-19 01:35:00|11247.1|11241.1|11251.8|11245.8|11251.8|11245.8|11245|11239|0
1618796400000|2021-04-19 01:40:00|11251.9|11245.9|11254.3|11248.3|11254.3|11248.3|11251.7|11245.7|0
1618796700000|2021-04-19 01:45:00|11254.4|11248.4|11256.6|11250.6|11256.7|11250.7|11252|11246|0
1618797000000|2021-04-19 01:50:00|11256.7|11250.7|11258.8|11252.8|11259|11253|11256.6|11250.6|0
1618797300000|2021-04-19 01:55:00|11258.9|11252.9|11256.7|11250.7|11259|11253|11256.6|11250.6|0
1618797600000|2021-04-19 02:00:00|11256.6|11250.6|11259.1|11253.1|11259.2|11253.2|11254.4|11248.4|0
1618797900000|2021-04-19 02:05:00|11259|11253|11259|11253|11261.3|11255.3|11258.9|11252.9|0
1618798200000|2021-04-19 02:10:00|11259.1|11253.1|11261.4|11255.4|11261.4|11255.4|11259|11253|0
1618798500000|2021-04-19 02:15:00|11261.3|11255.3|11261.3|11255.3|11261.5|11255.5|11261.3|11255.3|0
1618798800000|2021-04-19 02:20:00|11261.4|11255.4|11263.6|11257.6|11263.6|11257.6|11259.2|11253.2|0
1618799100000|2021-04-19 02:25:00|11262.9|11256.9|11261.5|11255.5|11263.6|11257.6|11261.4|11255.4|0
1618799400000|2021-04-19 02:30:00|11261.4|11255.4|11261.4|11255.4|11261.5|11255.5|11261.3|11255.3|0
1618799700000|2021-04-19 02:35:00|11261.3|11255.3|11259.2|11253.2|11261.4|11255.4|11259.2|11253.2|0
1618800000000|2021-04-19 02:40:00|11259.3|11253.3|11259.2|11253.2|11259.3|11253.3|11259.2|11253.2|0
1618800300000|2021-04-19 02:45:00|11259.3|11253.3|11257.1|11251.1|11259.3|11253.3|11257|11251|0
1618800600000|2021-04-19 02:50:00|11257.2|11251.2|11259.3|11253.3|11259.3|11253.3|11257.1|11251.1|0
1618800900000|2021-04-19 02:55:00|11259.2|11253.2|11257|11251|11259.3|11253.3|11254.7|11248.7|0
1618801200000|2021-04-19 03:00:00|11257.1|11251.1|11259.2|11253.2|11259.2|11253.2|11257|11251|0
1618801500000|2021-04-19 03:05:00|11259.1|11253.1|11260.3|11254.3|11260.4|11254.4|11259.1|11253.1|0
1618801800000|2021-04-19 03:10:00|11260.4|11254.4|11262.7|11256.7|11262.8|11256.8|11260.3|11254.3|0
1618802100000|2021-04-19 03:15:00|11262.8|11256.8|11266.2|11260.2|11267.3|11261.3|11262.8|11256.8|0
1618802400000|2021-04-19 03:20:00|11267.2|11261.2|11267.2|11261.2|11267.3|11261.3|11265|11259|0
1618802700000|2021-04-19 03:25:00|11267.3|11261.3|11265|11259|11267.3|11261.3|11265|11259|0
1618803000000|2021-04-19 03:30:00|11264.9|11258.9|11265|11259|11265|11259|11262.7|11256.7|0
1618803300000|2021-04-19 03:35:00|11265.1|11259.1|11265.1|11259.1|11267.3|11261.3|11262.9|11256.9|0
1618803600000|2021-04-19 03:40:00|11265|11259|11262.7|11256.7|11265.1|11259.1|11262.7|11256.7|0
1618803900000|2021-04-19 03:45:00|11262.8|11256.8|11262.7|11256.7|11262.8|11256.8|11260.4|11254.4|0
1618804200000|2021-04-19 03:50:00|11262.6|11256.6|11260.4|11254.4|11262.6|11256.6|11260.4|11254.4|0
1618804500000|2021-04-19 03:55:00|11260.5|11254.5|11260.5|11254.5|11260.5|11254.5|11260.4|11254.4|0
1618804800000|2021-04-19 04:00:00|11260.4|11254.4|11260.5|11254.5|11260.5|11254.5|11260.4|11254.4|0
1618805100000|2021-04-19 04:05:00|11260.6|11254.6|11260.6|11254.6|11260.7|11254.7|11260.6|11254.6|0
1618805400000|2021-04-19 04:10:00|11260.7|11254.7|11260.7|11254.7|11260.7|11254.7|11260.6|11254.6|0
1618805700000|2021-04-19 04:15:00|11260.6|11254.6|11260.7|11254.7|11260.7|11254.7|11260.6|11254.6|0
1618806000000|2021-04-19 04:20:00|11260.6|11254.6|11260.6|11254.6|11262.7|11256.7|11260.5|11254.5|0
1618806300000|2021-04-19 04:25:00|11260.7|11254.7|11262.8|11256.8|11262.9|11256.9|11260.6|11254.6|0
1618806600000|2021-04-19 04:30:00|11262.9|11256.9|11265.3|11259.3|11265.3|11259.3|11262.8|11256.8|0
1618806900000|2021-04-19 04:35:00|11265.2|11259.2|11262.9|11256.9|11265.2|11259.2|11261.9|11255.9|0
1618807200000|2021-04-19 04:40:00|11262.8|11256.8|11262.9|11256.9|11262.9|11256.9|11262.8|11256.8|0
1618807500000|2021-04-19 04:45:00|11262.8|11256.8|11262.9|11256.9|11262.9|11256.9|11262.8|11256.8|0
1618807800000|2021-04-19 04:50:00|11262.8|11256.8|11262.8|11256.8|11262.9|11256.9|11262.8|11256.8|0
1618808100000|2021-04-19 04:55:00|11262.9|11256.9|11262.8|11256.8|11262.9|11256.9|11260.6|11254.6|0
1618808400000|2021-04-19 05:00:00|11262.7|11256.7|11263.1|11257.1|11265.2|11259.2|11260.6|11254.6|0
1618808700000|2021-04-19 05:05:00|11263|11257|11256.1|11250.1|11263|11257|11256.1|11250.1|0
1618809000000|2021-04-19 05:10:00|11256.2|11250.2|11253.9|11247.9|11256.2|11250.2|11253.8|11247.8|0
1618809300000|2021-04-19 05:15:00|11254|11248|11253.8|11247.8|11254|11248|11253.8|11247.8|0
1618809600000|2021-04-19 05:20:00|11253.9|11247.9|11251.6|11245.6|11253.9|11247.9|11251.6|11245.6|0
1618809900000|2021-04-19 05:25:00|11252|11246|11256.1|11250.1|11256.1|11250.1|11252|11246|0
1618810200000|2021-04-19 05:30:00|11256|11250|11253.9|11247.9|11256.2|11250.2|11253.9|11247.9|0
1618810500000|2021-04-19 05:35:00|11254.7|11248.7|11256.3|11250.3|11256.3|11250.3|11253.9|11247.9|0
1618810800000|2021-04-19 05:40:00|11256.2|11250.2|11258.5|11252.5|11258.6|11252.6|11256.2|11250.2|0
1618811100000|2021-04-19 05:45:00|11257.7|11251.7|11256.3|11250.3|11258.5|11252.5|11256.3|11250.3|0
1618811400000|2021-04-19 05:50:00|11256.4|11250.4|11254.2|11248.2|11256.4|11250.4|11254.1|11248.1|0
1618811700000|2021-04-19 05:55:00|11254.3|11248.3|11254.2|11248.2|11256.4|11250.4|11254|11248|0
1618812000000|2021-04-19 06:00:00|11243.6|11241.6|11248.1|11246.1|11261.1|11259.1|11243.6|11241.6|219
1618812300000|2021-04-19 06:05:00|11249.1|11247.1|11246.1|11244.1|11249.1|11247.1|11243.1|11241.1|251
1618812600000|2021-04-19 06:10:00|11245.6|11243.6|11238.1|11236.1|11247.1|11245.1|11236.1|11234.1|198
1618812900000|2021-04-19 06:15:00|11237.6|11235.6|11248.1|11246.1|11248.1|11246.1|11235.1|11233.1|56
1618813200000|2021-04-19 06:20:00|11248.6|11246.6|11245.1|11243.1|11249.1|11247.1|11244.1|11242.1|57
1618813500000|2021-04-19 06:25:00|11245.6|11243.6|11246.1|11244.1|11246.6|11244.6|11244.1|11242.1|10
1618813800000|2021-04-19 06:30:00|11246.6|11244.6|11243.1|11241.1|11247.1|11245.1|11243.1|11241.1|25
1618814100000|2021-04-19 06:35:00|11244.1|11242.1|11242.6|11240.6|11245.1|11243.1|11240.1|11238.1|18
1618814400000|2021-04-19 06:40:00|11242.1|11240.1|11242.1|11240.1|11242.1|11240.1|11239.6|11237.6|17
1618814700000|2021-04-19 06:45:00|11242.6|11240.6|11242.6|11240.6|11249.1|11247.1|11242.1|11240.1|55
1618815000000|2021-04-19 06:50:00|11244.1|11242.1|11242.1|11240.1|11244.1|11242.1|11241.1|11239.1|20
1618815300000|2021-04-19 06:55:00|11242.6|11240.6|11247.6|11245.6|11248.1|11246.1|11236.6|11234.6|159
1618815600000|2021-04-19 07:00:00|11253.6|11251.6|11234.6|11232.6|11254.1|11252.1|11229.6|11227.6|1646
1618815900000|2021-04-19 07:05:00|11235.1|11233.1|11248.6|11246.6|11253.1|11251.1|11231.6|11229.6|622
1618816200000|2021-04-19 07:10:00|11249.1|11247.1|11261.1|11259.1|11262.1|11260.1|11249.1|11247.1|393
1618816500000|2021-04-19 07:15:00|11261.6|11259.6|11250.6|11248.6|11264.1|11262.1|11248.1|11246.1|847
1618816800000|2021-04-19 07:20:00|11251.1|11249.1|11253.1|11251.1|11256.1|11254.1|11248.6|11246.6|353
1618817100000|2021-04-19 07:25:00|11253.6|11251.6|11253.6|11251.6|11260.6|11258.6|11250.6|11248.6|256
1618817400000|2021-04-19 07:30:00|11254.1|11252.1|11263.1|11261.1|11263.1|11261.1|11254.1|11252.1|257
1618817700000|2021-04-19 07:35:00|11262.6|11260.6|11268.1|11266.1|11270.1|11268.1|11262.1|11260.1|424
1618818000000|2021-04-19 07:40:00|11267.6|11265.6|11268.1|11266.1|11272.1|11270.1|11265.1|11263.1|213
1618818300000|2021-04-19 07:45:00|11267.1|11265.1|11260.6|11258.6|11269.1|11267.1|11260.1|11258.1|300
1618818600000|2021-04-19 07:50:00|11260.1|11258.1|11249.6|11247.6|11261.1|11259.1|11246.1|11244.1|334
1618818900000|2021-04-19 07:55:00|11249.1|11247.1|11241.6|11239.6|11251.1|11249.1|11241.1|11239.1|283
1618819200000|2021-04-19 08:00:00|11242.1|11240.1|11242.1|11240.1|11245.1|11243.1|11238.1|11236.1|149
1618819500000|2021-04-19 08:05:00|11243.1|11241.1|11242.6|11240.6|11246.1|11244.1|11239.6|11237.6|166
1618819800000|2021-04-19 08:10:00|11243.1|11241.1|11244.1|11242.1|11244.6|11242.6|11239.6|11237.6|163
1618820100000|2021-04-19 08:15:00|11243.6|11241.6|11242.6|11240.6|11245.1|11243.1|11239.6|11237.6|215
1618820400000|2021-04-19 08:20:00|11242.1|11240.1|11236.1|11234.1|11242.6|11240.6|11233.1|11231.1|287
1618820700000|2021-04-19 08:25:00|11235.6|11233.6|11233.6|11231.6|11237.1|11235.1|11230.6|11228.6|246
1618821000000|2021-04-19 08:30:00|11233.1|11231.1|11233.1|11231.1|11235.1|11233.1|11227.1|11225.1|277
1618821300000|2021-04-19 08:35:00|11233.6|11231.6|11227.6|11225.6|11234.1|11232.1|11223.1|11221.1|231
1618821600000|2021-04-19 08:40:00|11227.1|11225.1|11230.1|11228.1|11230.6|11228.6|11224.1|11222.1|252
1618821900000|2021-04-19 08:45:00|11229.6|11227.6|11232.1|11230.1|11235.1|11233.1|11228.1|11226.1|206
1618822200000|2021-04-19 08:50:00|11231.1|11229.1|11234.1|11232.1|11236.1|11234.1|11231.1|11229.1|229
1618822500000|2021-04-19 08:55:00|11234.6|11232.6|11231.6|11229.6|11234.6|11232.6|11228.1|11226.1|181
1618822800000|2021-04-19 09:00:00|11232.1|11230.1|11228.6|11226.6|11232.1|11230.1|11227.1|11225.1|140
1618823100000|2021-04-19 09:05:00|11228.1|11226.1|11232.1|11230.1|11233.1|11231.1|11228.1|11226.1|229
1618823400000|2021-04-19 09:10:00|11232.6|11230.6|11232.6|11230.6|11236.1|11234.1|11232.1|11230.1|118
1618823700000|2021-04-19 09:15:00|11232.1|11230.1|11230.1|11228.1|11232.1|11230.1|11228.6|11226.6|110
1618824000000|2021-04-19 09:20:00|11231.1|11229.1|11229.1|11227.1|11231.1|11229.1|11226.1|11224.1|117
1618824300000|2021-04-19 09:25:00|11228.6|11226.6|11228.6|11226.6|11230.1|11228.1|11225.6|11223.6|95
1618824600000|2021-04-19 09:30:00|11229.1|11227.1|11227.6|11225.6|11232.6|11230.6|11226.1|11224.1|119
1618824900000|2021-04-19 09:35:00|11227.1|11225.1|11222.6|11220.6|11227.6|11225.6|11219.6|11217.6|146
1618825200000|2021-04-19 09:40:00|11222.1|11220.1|11221.1|11219.1|11224.1|11222.1|11220.1|11218.1|230
1618825500000|2021-04-19 09:45:00|11221.6|11219.6|11225.6|11223.6|11227.1|11225.1|11221.1|11219.1|184
1618825800000|2021-04-19 09:50:00|11225.1|11223.1|11225.6|11223.6|11226.6|11224.6|11224.1|11222.1|152
1618826100000|2021-04-19 09:55:00|11225.1|11223.1|11226.6|11224.6|11226.6|11224.6|11221.6|11219.6|103
1618826400000|2021-04-19 10:00:00|11226.1|11224.1|11224.1|11222.1|11226.1|11224.1|11223.1|11221.1|73
1618826700000|2021-04-19 10:05:00|11224.6|11222.6|11231.1|11229.1|11231.6|11229.6|11224.1|11222.1|135
1618827000000|2021-04-19 10:10:00|11230.6|11228.6|11234.6|11232.6|11235.1|11233.1|11230.6|11228.6|112
1618827300000|2021-04-19 10:15:00|11234.1|11232.1|11237.1|11235.1|11237.1|11235.1|11234.1|11232.1|70
1618827600000|2021-04-19 10:20:00|11237.6|11235.6|11235.1|11233.1|11238.6|11236.6|11233.1|11231.1|65
1618827900000|2021-04-19 10:25:00|11234.6|11232.6|11237.6|11235.6|11238.1|11236.1|11232.1|11230.1|56
1618828200000|2021-04-19 10:30:00|11238.1|11236.1|11234.1|11232.1|11239.6|11237.6|11232.1|11230.1|104
1618828500000|2021-04-19 10:35:00|11233.6|11231.6|11228.1|11226.1|11233.6|11231.6|11226.1|11224.1|82
1618828800000|2021-04-19 10:40:00|11227.6|11225.6|11214.1|11212.1|11228.1|11226.1|11213.1|11211.1|174
1618829100000|2021-04-19 10:45:00|11214.6|11212.6|11220.6|11218.6|11222.1|11220.1|11214.1|11212.1|180
1618829400000|2021-04-19 10:50:00|11220.1|11218.1|11223.6|11221.6|11224.1|11222.1|11219.6|11217.6|185
1618829700000|2021-04-19 10:55:00|11223.1|11221.1|11221.1|11219.1|11224.1|11222.1|11218.1|11216.1|84
1618830000000|2021-04-19 11:00:00|11221.6|11219.6|11216.6|11214.6|11221.6|11219.6|11214.1|11212.1|139
1618830300000|2021-04-19 11:05:00|11216.1|11214.1|11223.6|11221.6|11223.6|11221.6|11215.1|11213.1|171
1618830600000|2021-04-19 11:10:00|11224.1|11222.1|11228.6|11226.6|11229.1|11227.1|11221.6|11219.6|121
1618830900000|2021-04-19 11:15:00|11228.1|11226.1|11229.1|11227.1|11230.1|11228.1|11226.1|11224.1|128
1618831200000|2021-04-19 11:20:00|11228.6|11226.6|11226.1|11224.1|11232.1|11230.1|11226.1|11224.1|65
1618831500000|2021-04-19 11:25:00|11226.6|11224.6|11223.6|11221.6|11226.6|11224.6|11220.6|11218.6|62
1618831800000|2021-04-19 11:30:00|11224.1|11222.1|11229.6|11227.6|11231.1|11229.1|11224.1|11222.1|74
1618832100000|2021-04-19 11:35:00|11230.1|11228.1|11227.1|11225.1|11231.1|11229.1|11227.1|11225.1|71
1618832400000|2021-04-19 11:40:00|11225.4|11223.4|11219.9|11217.9|11225.9|11223.9|11219.4|11217.4|126
1618832700000|2021-04-19 11:45:00|11219.4|11217.4|11219.9|11217.9|11222.4|11220.4|11215.4|11213.4|95
1618833000000|2021-04-19 11:50:00|11219.4|11217.4|11216.4|11214.4|11219.4|11217.4|11214.9|11212.9|78
1618833300000|2021-04-19 11:55:00|11215.9|11213.9|11213.9|11211.9|11217.4|11215.4|11212.9|11210.9|106
1618833600000|2021-04-19 12:00:00|11214.4|11212.4|11214.4|11212.4|11215.4|11213.4|11211.4|11209.4|148
1618833900000|2021-04-19 12:05:00|11213.9|11211.9|11208.9|11206.9|11214.4|11212.4|11208.4|11206.4|166
1618834200000|2021-04-19 12:10:00|11209.4|11207.4|11205.9|11203.9|11209.4|11207.4|11204.4|11202.4|170
1618834500000|2021-04-19 12:15:00|11206.4|11204.4|11204.4|11202.4|11208.9|11206.9|11203.4|11201.4|160
1618834800000|2021-04-19 12:20:00|11204.9|11202.9|11204.9|11202.9|11205.4|11203.4|11199.4|11197.4|211
1618835100000|2021-04-19 12:25:00|11204.4|11202.4|11195.9|11193.9|11206.4|11204.4|11194.4|11192.4|146
1618835400000|2021-04-19 12:30:00|11196.4|11194.4|11200.9|11198.9|11201.4|11199.4|11194.4|11192.4|215
1618835700000|2021-04-19 12:35:00|11200.4|11198.4|11202.4|11200.4|11204.9|11202.9|11200.4|11198.4|149
1618836000000|2021-04-19 12:40:00|11201.9|11199.9|11204.4|11202.4|11206.4|11204.4|11201.4|11199.4|208
1618836300000|2021-04-19 12:45:00|11203.4|11201.4|11212.4|11210.4|11213.9|11211.9|11203.4|11201.4|227
1618836600000|2021-04-19 12:50:00|11211.9|11209.9|11211.9|11209.9|11214.9|11212.9|11209.4|11207.4|166
1618836900000|2021-04-19 12:55:00|11212.4|11210.4|11209.9|11207.9|11213.4|11211.4|11207.9|11205.9|144
1618837200000|2021-04-19 13:00:00|11209.4|11207.4|11207.9|11205.9|11212.4|11210.4|11207.4|11205.4|150
1618837500000|2021-04-19 13:05:00|11208.4|11206.4|11212.4|11210.4|11213.4|11211.4|11207.4|11205.4|240
1618837800000|2021-04-19 13:10:00|11211.9|11209.9|11211.4|11209.4|11213.9|11211.9|11209.4|11207.4|195
1618838100000|2021-04-19 13:15:00|11210.9|11208.9|11211.4|11209.4|11213.4|11211.4|11207.4|11205.4|296
1618838400000|2021-04-19 13:20:00|11210.9|11208.9|11213.9|11211.9|11214.4|11212.4|11210.4|11208.4|94
1618838700000|2021-04-19 13:25:00|11213.4|11211.4|11213.9|11211.9|11217.4|11215.4|11211.4|11209.4|143
1618839000000|2021-04-19 13:30:00|11214.4|11212.4|11200.4|11198.4|11216.4|11214.4|11199.9|11197.9|617
1618839300000|2021-04-19 13:35:00|11200.9|11198.9|11191.4|11189.4|11202.4|11200.4|11191.4|11189.4|633
1618839600000|2021-04-19 13:40:00|11191.9|11189.9|11188.9|11186.9|11196.4|11194.4|11188.4|11186.4|445
1618839900000|2021-04-19 13:45:00|11189.4|11187.4|11198.4|11196.4|11200.4|11198.4|11188.4|11186.4|371
1618840200000|2021-04-19 13:50:00|11197.9|11195.9|11200.4|11198.4|11201.4|11199.4|11194.4|11192.4|247
1618840500000|2021-04-19 13:55:00|11200.9|11198.9|11200.4|11198.4|11207.9|11205.9|11200.4|11198.4|211
1618840800000|2021-04-19 14:00:00|11199.9|11197.9|11191.9|11189.9|11202.4|11200.4|11191.4|11189.4|321
1618841100000|2021-04-19 14:05:00|11192.4|11190.4|11202.4|11200.4|11203.4|11201.4|11190.4|11188.4|416
1618841400000|2021-04-19 14:10:00|11203.2|11201.2|11202.7|11200.7|11203.7|11201.7|11196.2|11194.2|322
1618841700000|2021-04-19 14:15:00|11203.2|11201.2|11198.7|11196.7|11203.2|11201.2|11197.2|11195.2|200
1618842000000|2021-04-19 14:20:00|11198.2|11196.2|11194.2|11192.2|11200.2|11198.2|11193.7|11191.7|235
1618842300000|2021-04-19 14:25:00|11194.7|11192.7|11195.7|11193.7|11197.7|11195.7|11192.2|11190.2|207
1618842600000|2021-04-19 14:30:00|11196.2|11194.2|11194.7|11192.7|11199.7|11197.7|11194.2|11192.2|246
1618842900000|2021-04-19 14:35:00|11195.2|11193.2|11198.2|11196.2|11198.2|11196.2|11193.2|11191.2|105
1618843200000|2021-04-19 14:40:00|11198.7|11196.7|11194.7|11192.7|11199.2|11197.2|11191.7|11189.7|235
1618843500000|2021-04-19 14:45:00|11194.2|11192.2|11193.2|11191.2|11194.2|11192.2|11184.2|11182.2|484
1618843800000|2021-04-19 14:50:00|11192.7|11190.7|11198.7|11196.7|11200.2|11198.2|11190.2|11188.2|241
1618844100000|2021-04-19 14:55:00|11198.2|11196.2|11196.2|11194.2|11200.7|11198.7|11196.2|11194.2|219
1618844400000|2021-04-19 15:00:00|11196.7|11194.7|11195.7|11193.7|11200.2|11198.2|11194.7|11192.7|1254
1618844700000|2021-04-19 15:05:00|11196.2|11194.2|11197.2|11195.2|11200.2|11198.2|11194.2|11192.2|234
1618845000000|2021-04-19 15:10:00|11197.7|11195.7|11197.2|11195.2|11198.2|11196.2|11194.2|11192.2|268
1618845300000|2021-04-19 15:15:00|11197.7|11195.7|11197.7|11195.7|11199.2|11197.2|11194.2|11192.2|468
1618845600000|2021-04-19 15:20:00|11187|11185|11190.5|11188.5|11194.5|11192.5|11184.5|11182.5|911
1618845900000|2021-04-19 15:25:00|11191|11189|11202|11200|11206.5|11204.5|11190.5|11188.5|2439
1618846200000|2021-04-19 15:30:00|11203.5|11201.5|11195|11193|11205.5|11203.5|11195|11193|1176
1618846500000|2021-04-19 15:35:00|11196.5|11194.5|11187.5|11185.5|11196.5|11194.5|11187.5|11185.5|155
1618846800000|2021-04-19 15:40:00|11188|11186|11178|11176|11188.5|11186.5|11177.5|11175.5|107
1618847100000|2021-04-19 15:45:00|11177.5|11175.5|11181|11179|11183|11181|11172.5|11170.5|141
1618847400000|2021-04-19 15:50:00|11180.5|11178.5|11190.5|11188.5|11191.5|11189.5|11180.5|11178.5|43
1618847700000|2021-04-19 15:55:00|11189.5|11187.5|11186.5|11184.5|11190.5|11188.5|11182.5|11180.5|79
1618848000000|2021-04-19 16:00:00|11186|11184|11179|11177|11190.5|11188.5|11177|11175|121
1618848300000|2021-04-19 16:05:00|11178.5|11176.5|11184.5|11182.5|11185|11183|11173|11171|58
1618848600000|2021-04-19 16:10:00|11185|11183|11188|11186|11190|11188|11184.5|11182.5|39
1618848900000|2021-04-19 16:15:00|11188.5|11186.5|11194|11192|11196|11194|11188|11186|45
1618849200000|2021-04-19 16:20:00|11194.5|11192.5|11190|11188|11195.5|11193.5|11190|11188|18
1618849500000|2021-04-19 16:25:00|11189.5|11187.5|11184|11182|11190.5|11188.5|11179|11177|54
1618849800000|2021-04-19 16:30:00|11184.5|11182.5|11180|11178|11185|11183|11177|11175|51
1618850100000|2021-04-19 16:35:00|11179.5|11177.5|11178|11176|11182|11180|11177.5|11175.5|59
1618850400000|2021-04-19 16:40:00|11177.5|11175.5|11172|11170|11177.5|11175.5|11170|11168|34
1618850700000|2021-04-19 16:45:00|11171.5|11169.5|11171.5|11169.5|11173|11171|11167|11165|60
1618851000000|2021-04-19 16:50:00|11171|11169|11174|11172|11177|11175|11170|11168|26
1618851300000|2021-04-19 16:55:00|11173.5|11171.5|11174|11172|11175.5|11173.5|11172|11170|20
1618851600000|2021-04-19 17:00:00|11172.5|11170.5|11181.5|11179.5|11181.5|11179.5|11172.5|11170.5|3
1618851900000|2021-04-19 17:05:00|11181|11179|11179.5|11177.5|11182|11180|11179.5|11177.5|6
1618852200000|2021-04-19 17:10:00|11180|11178|11183|11181|11183|11181|11179.5|11177.5|10
1618852500000|2021-04-19 17:15:00|11182.5|11180.5|11181|11179|11182.5|11180.5|11181|11179|5
1618852800000|2021-04-19 17:20:00|11182.5|11180.5|11181|11179|11182.5|11180.5|11180.5|11178.5|2
1618853100000|2021-04-19 17:25:00|11181.5|11179.5|11180|11178|11183|11181|11179.5|11177.5|7
1618853400000|2021-04-19 17:30:00|11180.5|11178.5|11181|11179|11182|11180|11180|11178|6
1618853700000|2021-04-19 17:35:00|11180.5|11178.5|11183|11181|11184.5|11182.5|11179.5|11177.5|10
1618854000000|2021-04-19 17:40:00|11182.5|11180.5|11183|11181|11183|11181|11182.5|11180.5|11
1618854300000|2021-04-19 17:45:00|11181.5|11179.5|11181|11179|11182|11180|11180.5|11178.5|6
1618854600000|2021-04-19 17:50:00|11180|11178|11177|11175|11181|11179|11177|11175|7
1618854900000|2021-04-19 17:55:00|11177.5|11175.5|11179|11177|11180.5|11178.5|11177.5|11175.5|9
1618855500000|2021-04-19 18:05:00|11179.5|11177.5|11178.5|11176.5|11181.5|11179.5|11178.5|11176.5|5
1618855800000|2021-04-19 18:10:00|11179.5|11177.5|11179.5|11177.5|11180.5|11178.5|11178.5|11176.5|7
1618856100000|2021-04-19 18:15:00|11180.5|11178.5|11182|11180|11186|11184|11180.5|11178.5|5
1618856400000|2021-04-19 18:20:00|11183|11181|11183.5|11181.5|11183.5|11181.5|11181.5|11179.5|2
1618856700000|2021-04-19 18:25:00|11184|11182|11185|11183|11187|11185|11184|11182|4
1618857000000|2021-04-19 18:30:00|11184.5|11182.5|11186|11184|11187.5|11185.5|11184.5|11182.5|9
1618857300000|2021-04-19 18:35:00|11185.5|11183.5|11182.5|11180.5|11186.5|11184.5|11182.5|11180.5|9
1618857600000|2021-04-19 18:40:00|11183.5|11181.5|11185.5|11183.5|11191.5|11189.5|11182|11180|50
1618857900000|2021-04-19 18:45:00|11186|11184|11191|11189|11193.5|11191.5|11186|11184|16
1618858200000|2021-04-19 18:50:00|11189.5|11187.5|11190.5|11188.5|11191.5|11189.5|11189.5|11187.5|20
1618858500000|2021-04-19 18:55:00|11192|11190|11190|11188|11192.5|11190.5|11189.5|11187.5|7
1618858800000|2021-04-19 19:00:00|11189.5|11187.5|11188|11186|11189.5|11187.5|11188|11186|2
1618859100000|2021-04-19 19:05:00|11188.5|11186.5|11188|11186|11190|11188|11187.5|11185.5|4
1618859400000|2021-04-19 19:10:00|11189|11187|11193.5|11191.5|11197|11195|11189|11187|113
1618859700000|2021-04-19 19:15:00|11193|11191|11191|11189|11194|11192|11188.5|11186.5|27
1618860000000|2021-04-19 19:20:00|11190.5|11188.5|11193|11191|11195.5|11193.5|11190|11188|37
1618860300000|2021-04-19 19:25:00|11193.5|11191.5|11193|11191|11194.5|11192.5|11193|11191|11
1618860600000|2021-04-19 19:30:00|11193.5|11191.5|11192.5|11190.5|11196|11194|11189.5|11187.5|18
1618860900000|2021-04-19 19:35:00|11193.5|11191.5|11195|11193|11195.5|11193.5|11193|11191|4
1618861200000|2021-04-19 19:40:00|11195.5|11193.5|11201|11199|11201|11199|11195.5|11193.5|70
1618861500000|2021-04-19 19:45:00|11201.5|11199.5|11199|11197|11202|11200|11197.5|11195.5|43
1618861800000|2021-04-19 19:50:00|11198|11196|11203|11201|11204|11202|11198|11196|27
1618862100000|2021-04-19 19:55:00|11203.5|11201.5|11208.4|11202.4|11208.8|11204|11202|11200|68
1618862400000|2021-04-19 20:00:00|11208.7|11202.7|11210.6|11204.6|11215.3|11209.3|11208.7|11202.7|0
1618862700000|2021-04-19 20:05:00|11210.7|11204.7|11212.1|11206.1|11213.3|11207.3|11209.6|11203.6|0
1618863000000|2021-04-19 20:10:00|11212.2|11206.2|11214|11208|11214.8|11208.8|11212.1|11206.1|0
1618863300000|2021-04-19 20:15:00|11214.1|11208.1|11214.3|11208.3|11214.8|11208.8|11213.3|11207.3|0
1618863600000|2021-04-19 20:20:00|11214.1|11208.1|11212.9|11206.9|11214.5|11208.5|11212.9|11206.9|0
1618863900000|2021-04-19 20:25:00|11213.1|11207.1|11212.9|11206.9|11213.3|11207.3|11212.9|11206.9|0
1618864200000|2021-04-19 20:30:00|11212.6|11206.6|11210.1|11204.1|11213|11207|11209.1|11203.1|0
1618864500000|2021-04-19 20:35:00|11210.2|11204.2|11213.6|11207.6|11213.6|11207.6|11209.4|11203.4|0
1618864800000|2021-04-19 20:40:00|11213.5|11207.5|11212.6|11206.6|11214.1|11208.1|11212.6|11206.6|0
1618865100000|2021-04-19 20:45:00|11212.5|11206.5|11211.8|11205.8|11212.6|11206.6|11210.8|11204.8|0
1618865400000|2021-04-19 20:50:00|11211.3|11205.3|11211.3|11205.3|11211.8|11205.8|11210.3|11204.3|0
1618865700000|2021-04-19 20:55:00|11211.4|11205.4|11210.6|11204.6|11211.8|11205.8|11208.1|11202.1|0
1618866000000|2021-04-19 21:00:00|11211.7|11205.7|11210.6|11204.6|11211.7|11205.7|11210.6|11204.6|0
1618866300000|2021-04-19 21:05:00|11210.9|11204.9|11210.9|11204.9|11210.9|11204.9|11210.6|11204.6|0
1618866600000|2021-04-19 21:10:00|11211.6|11205.6|11211.6|11205.6|11211.6|11205.6|11211.6|11205.6|0
1618866900000|2021-04-19 21:15:00|11211.3|11205.3|11211.1|11205.1|11211.3|11205.3|11210.7|11204.7|0
1618867200000|2021-04-19 21:20:00|11210.9|11204.9|11211.6|11205.6|11211.6|11205.6|11210.9|11204.9|0
1618867500000|2021-04-19 21:25:00|11211.3|11205.3|11211.1|11205.1|11211.3|11205.3|11210.9|11204.9|0
1618867800000|2021-04-19 21:30:00|11211.3|11205.3|11210.9|11204.9|11211.3|11205.3|11210.9|11204.9|0
1618868100000|2021-04-19 21:35:00|11210.7|11204.7|11210.7|11204.7|11210.7|11204.7|11210.7|11204.7|0
1618868400000|2021-04-19 21:40:00|11210.9|11204.9|11210.9|11204.9|11210.9|11204.9|11210.9|11204.9|0
1618868700000|2021-04-19 21:45:00|11210.7|11204.7|11210.9|11204.9|11211.1|11205.1|11210.7|11204.7|0
1618869000000|2021-04-19 21:50:00|11211.1|11205.1|11210.9|11204.9|11211.1|11205.1|11210.9|11204.9|0
1618869300000|2021-04-19 21:55:00|11211.3|11205.3|11210.5|11204.5|11211.6|11205.6|11210.5|11204.5|0
1618869600000|2021-04-19 22:00:00|11210.7|11204.7|11211.7|11205.7|11213.4|11207.4|11210.4|11204.4|0
1618869900000|2021-04-19 22:05:00|11211.6|11205.6|11210.2|11204.2|11211.6|11205.6|11209.7|11203.7|0
1618870200000|2021-04-19 22:10:00|11210.4|11204.4|11211.7|11205.7|11212.2|11206.2|11210.2|11204.2|0
1618870500000|2021-04-19 22:15:00|11211.8|11205.8|11212.9|11206.9|11213.4|11207.4|11211.8|11205.8|0
1618870800000|2021-04-19 22:20:00|11213.1|11207.1|11213.9|11207.9|11213.9|11207.9|11212.9|11206.9|0
1618871100000|2021-04-19 22:25:00|11214|11208|11214.9|11208.9|11214.9|11208.9|11213.9|11207.9|0
1618871400000|2021-04-19 22:30:00|11215|11209|11217.4|11211.4|11217.4|11211.4|11215|11209|0
1618871700000|2021-04-19 22:35:00|11217.3|11211.3|11215.7|11209.7|11217.3|11211.3|11215.7|11209.7|0
1618872000000|2021-04-19 22:40:00|11215.8|11209.8|11217.4|11211.4|11217.4|11211.4|11215.8|11209.8|0
1618872300000|2021-04-19 22:45:00|11217.5|11211.5|11217.4|11211.4|11217.9|11211.9|11216.9|11210.9|0
1618872600000|2021-04-19 22:50:00|11217.3|11211.3|11216.4|11210.4|11217.3|11211.3|11216.4|11210.4|0
1618872900000|2021-04-19 22:55:00|11216.3|11210.3|11216.9|11210.9|11217.4|11211.4|11215.7|11209.7|0
1618873200000|2021-04-19 23:00:00|11217|11211|11216.9|11210.9|11217.4|11211.4|11216.9|11210.9|0
1618873500000|2021-04-19 23:05:00|11217|11211|11216.4|11210.4|11217.4|11211.4|11216.4|11210.4|0
1618873800000|2021-04-19 23:10:00|11216.5|11210.5|11216.4|11210.4|11216.9|11210.9|11216.4|11210.4|0
1618874100000|2021-04-19 23:15:00|11216.5|11210.5|11215.2|11209.2|11216.9|11210.9|11214.7|11208.7|0
1618874400000|2021-04-19 23:20:00|11215.3|11209.3|11215.2|11209.2|11215.7|11209.7|11215.2|11209.2|0
1618874700000|2021-04-19 23:25:00|11215.3|11209.3|11215.7|11209.7|11215.7|11209.7|11215.2|11209.2|0
1618875000000|2021-04-19 23:30:00|11215.6|11209.6|11212.7|11206.7|11215.7|11209.7|11212|11206|0
1618875300000|2021-04-19 23:35:00|11212.6|11206.6|11215.7|11209.7|11215.7|11209.7|11212|11206|0
1618875600000|2021-04-19 23:40:00|11215.8|11209.8|11218.4|11212.4|11218.4|11212.4|11215.8|11209.8|0
1618875900000|2021-04-19 23:45:00|11218.3|11212.3|11223.3|11217.3|11223.3|11217.3|11217.9|11211.9|0
1618876200000|2021-04-19 23:50:00|11223.2|11217.2|11221.6|11215.6|11223.3|11217.3|11220.6|11214.6|0
1618876500000|2021-04-19 23:55:00|11221.8|11215.8|11222.1|11216.1|11222.6|11216.6|11221.3|11215.3|0
1618876800000|2021-04-20 00:00:00|11222.2|11216.2|11223.6|11217.6|11224.8|11218.8|11220.9|11214.9|0
1618877100000|2021-04-20 00:05:00|11223.8|11217.8|11224.3|11218.3|11225.1|11219.1|11223.1|11217.1|0
1618877400000|2021-04-20 00:10:00|11224.4|11218.4|11224.1|11218.1|11225.6|11219.6|11222.4|11216.4|0
1618877700000|2021-04-20 00:15:00|11224.3|11218.3|11214.7|11208.7|11224.6|11218.6|11213.5|11207.5|0
1618878000000|2021-04-20 00:20:00|11214.3|11208.3|11211.4|11205.4|11215.7|11209.7|11209|11203|0
1618878300000|2021-04-20 00:25:00|11211.5|11205.5|11211.4|11205.4|11213.6|11207.6|11211.4|11205.4|0
1618878600000|2021-04-20 00:30:00|11211.8|11205.8|11218.1|11212.1|11218.2|11212.2|11211.4|11205.4|0
1618878900000|2021-04-20 00:35:00|11218.2|11212.2|11213.7|11207.7|11218.2|11212.2|11211.4|11205.4|0
1618879200000|2021-04-20 00:40:00|11213.6|11207.6|11213.5|11207.5|11213.7|11207.7|11211.4|11205.4|0
1618879500000|2021-04-20 00:45:00|11212.8|11206.8|11211.4|11205.4|11213.6|11207.6|11211.4|11205.4|0
1618879800000|2021-04-20 00:50:00|11211.5|11205.5|11209.1|11203.1|11211.5|11205.5|11209.1|11203.1|0
1618880100000|2021-04-20 00:55:00|11209.2|11203.2|11209.1|11203.1|11211.3|11205.3|11206.8|11200.8|0
1618880400000|2021-04-20 01:00:00|11209.2|11203.2|11209.2|11203.2|11211.4|11205.4|11209|11203|0
1618880700000|2021-04-20 01:05:00|11209.3|11203.3|11206.9|11200.9|11211.5|11205.5|11204.7|11198.7|0
1618881000000|2021-04-20 01:10:00|11207|11201|11209.3|11203.3|11211.5|11205.5|11207|11201|0
1618881300000|2021-04-20 01:15:00|11209.4|11203.4|11211.5|11205.5|11216.2|11210.2|11209.4|11203.4|0
1618881600000|2021-04-20 01:20:00|11212.2|11206.2|11211.5|11205.5|11216|11210|11209.3|11203.3|0
1618881900000|2021-04-20 01:25:00|11211.6|11205.6|11213.8|11207.8|11216.1|11210.1|11211.5|11205.5|0
1618882200000|2021-04-20 01:30:00|11213.9|11207.9|11211.8|11205.8|11216.4|11210.4|11211.8|11205.8|0
1618882500000|2021-04-20 01:35:00|11212.1|11206.1|11209.3|11203.3|11214|11208|11209.3|11203.3|0
1618882800000|2021-04-20 01:40:00|11209.7|11203.7|11207|11201|11210.4|11204.4|11206.9|11200.9|0
1618883100000|2021-04-20 01:45:00|11207.1|11201.1|11213.9|11207.9|11213.9|11207.9|11207|11201|0
1618883400000|2021-04-20 01:50:00|11213.8|11207.8|11218.4|11212.4|11218.6|11212.6|11213.8|11207.8|0
1618883700000|2021-04-20 01:55:00|11218.5|11212.5|11216.2|11210.2|11218.6|11212.6|11216.1|11210.1|0
1618884000000|2021-04-20 02:00:00|11216.1|11210.1|11213.9|11207.9|11216.2|11210.2|11213.8|11207.8|0
1618884300000|2021-04-20 02:05:00|11213.8|11207.8|11214.1|11208.1|11214.1|11208.1|11209.4|11203.4|0
1618884600000|2021-04-20 02:10:00|11214|11208|11214.1|11208.1|11214.2|11208.2|11211.8|11205.8|0
1618884900000|2021-04-20 02:15:00|11214.2|11208.2|11212|11206|11214.2|11208.2|11211.9|11205.9|0
1618885200000|2021-04-20 02:20:00|11211.9|11205.9|11216.4|11210.4|11216.4|11210.4|11211.9|11205.9|0
1618885500000|2021-04-20 02:25:00|11216.3|11210.3|11214.2|11208.2|11216.4|11210.4|11214.2|11208.2|0
1618885800000|2021-04-20 02:30:00|11214.1|11208.1|11211.8|11205.8|11214.1|11208.1|11211.7|11205.7|0
1618886100000|2021-04-20 02:35:00|11211.9|11205.9|11211.8|11205.8|11214.1|11208.1|11211.8|11205.8|0
1618886400000|2021-04-20 02:40:00|11211.9|11205.9|11211.9|11205.9|11211.9|11205.9|11209.5|11203.5|0
1618886700000|2021-04-20 02:45:00|11212.3|11206.3|11214.1|11208.1|11214.1|11208.1|11211.8|11205.8|0
1618887000000|2021-04-20 02:50:00|11213.3|11207.3|11211.8|11205.8|11214.1|11208.1|11211.7|11205.7|0
1618887300000|2021-04-20 02:55:00|11211.7|11205.7|11211.9|11205.9|11211.9|11205.9|11211.7|11205.7|0
1618887600000|2021-04-20 03:00:00|11211.8|11205.8|11214.2|11208.2|11214.2|11208.2|11211.8|11205.8|0
1618887900000|2021-04-20 03:05:00|11214.1|11208.1|11215.3|11209.3|11216.4|11210.4|11214|11208|0
1618888200000|2021-04-20 03:10:00|11216.4|11210.4|11216.5|11210.5|11219|11213|11215.3|11209.3|0
1618888500000|2021-04-20 03:15:00|11216.6|11210.6|11216.6|11210.6|11216.7|11210.7|11214.4|11208.4|0
1618888800000|2021-04-20 03:20:00|11216.5|11210.5|11216.6|11210.6|11216.8|11210.8|11216.5|11210.5|0
1618889100000|2021-04-20 03:25:00|11216.7|11210.7|11218.9|11212.9|11219|11213|11216.7|11210.7|0
1618889400000|2021-04-20 03:30:00|11218.8|11212.8|11218.8|11212.8|11218.9|11212.9|11216.6|11210.6|0
1618889700000|2021-04-20 03:35:00|11218.4|11212.4|11216.6|11210.6|11218.9|11212.9|11216.6|11210.6|0
1618890000000|2021-04-20 03:40:00|11215.8|11209.8|11214.3|11208.3|11216.6|11210.6|11214.3|11208.3|0
1618890300000|2021-04-20 03:45:00|11213.6|11207.6|11214.4|11208.4|11214.4|11208.4|11212.1|11206.1|0
1618890600000|2021-04-20 03:50:00|11214.5|11208.5|11214.5|11208.5|11216.6|11210.6|11214.4|11208.4|0
1618890900000|2021-04-20 03:55:00|11214.4|11208.4|11212|11206|11214.5|11208.5|11209.8|11203.8|0
1618891200000|2021-04-20 04:00:00|11211.7|11205.7|11209.7|11203.7|11212|11206|11209.7|11203.7|0
1618891500000|2021-04-20 04:05:00|11209.8|11203.8|11209.8|11203.8|11209.8|11203.8|11209.7|11203.7|0
1618891800000|2021-04-20 04:10:00|11209.7|11203.7|11207.5|11201.5|11209.7|11203.7|11207.5|11201.5|0
1618892100000|2021-04-20 04:15:00|11207.6|11201.6|11209.8|11203.8|11209.8|11203.8|11207.5|11201.5|0
1618892400000|2021-04-20 04:20:00|11209.4|11203.4|11209.7|11203.7|11209.8|11203.8|11207.5|11201.5|0
1618892700000|2021-04-20 04:25:00|11209.4|11203.4|11207.5|11201.5|11209.7|11203.7|11205.2|11199.2|0
1618893000000|2021-04-20 04:30:00|11207.6|11201.6|11209.8|11203.8|11209.8|11203.8|11207.6|11201.6|0
1618893300000|2021-04-20 04:35:00|11209.7|11203.7|11209.7|11203.7|11209.8|11203.8|11207.6|11201.6|0
1618893600000|2021-04-20 04:40:00|11209.8|11203.8|11209.7|11203.7|11209.8|11203.8|11208.6|11202.6|0
1618893900000|2021-04-20 04:45:00|11208.7|11202.7|11209.7|11203.7|11209.8|11203.8|11207.5|11201.5|0
1618894200000|2021-04-20 04:50:00|11209.8|11203.8|11209.7|11203.7|11209.8|11203.8|11207.5|11201.5|0
1618894500000|2021-04-20 04:55:00|11209.8|11203.8|11207.6|11201.6|11209.9|11203.9|11207.6|11201.6|0
1618894800000|2021-04-20 05:00:00|11207.7|11201.7|11212.2|11206.2|11212.3|11206.3|11207.6|11201.6|0
1618895100000|2021-04-20 05:05:00|11212.6|11206.6|11212.1|11206.1|11214.4|11208.4|11212.1|11206.1|0
1618895400000|2021-04-20 05:10:00|11212|11206|11207.7|11201.7|11212.1|11206.1|11207.6|11201.6|0
1618895700000|2021-04-20 05:15:00|11208.1|11202.1|11214.2|11208.2|11214.3|11208.3|11207.6|11201.6|0
1618896000000|2021-04-20 05:20:00|11214.3|11208.3|11214.2|11208.2|11216.6|11210.6|11214.2|11208.2|0
1618896300000|2021-04-20 05:25:00|11214.1|11208.1|11216.2|11210.2|11216.3|11210.3|11213.8|11207.8|0
1618896600000|2021-04-20 05:30:00|11215.9|11209.9|11216.2|11210.2|11218.4|11212.4|11213.9|11207.9|0
1618896900000|2021-04-20 05:35:00|11216.1|11210.1|11216.2|11210.2|11216.2|11210.2|11213.9|11207.9|0
1618897200000|2021-04-20 05:40:00|11216.1|11210.1|11215.8|11209.8|11218.4|11212.4|11215.8|11209.8|0
1618897500000|2021-04-20 05:45:00|11215.9|11209.9|11210.6|11204.6|11215.9|11209.9|11210.6|11204.6|0
1618897800000|2021-04-20 05:50:00|11210.7|11204.7|11208.4|11202.4|11210.7|11204.7|11208.4|11202.4|0
1618898100000|2021-04-20 05:55:00|11208.5|11202.5|11212.3|11206.3|11215.2|11209.2|11208.3|11202.3|0
1618898400000|2021-04-20 06:00:00|11215|11213|11220|11218|11224|11222|11215|11213|109
1618898700000|2021-04-20 06:05:00|11220.5|11218.5|11214|11212|11221|11219|11212|11210|93
1618899000000|2021-04-20 06:10:00|11212.5|11210.5|11215|11213|11216|11214|11211.5|11209.5|59
1618899300000|2021-04-20 06:15:00|11215.5|11213.5|11209|11207|11216|11214|11209|11207|38
1618899600000|2021-04-20 06:20:00|11208.5|11206.5|11206|11204|11211|11209|11206|11204|56
1618899900000|2021-04-20 06:25:00|11205.5|11203.5|11214|11212|11214|11212|11205.5|11203.5|40
1618900200000|2021-04-20 06:30:00|11214.5|11212.5|11213|11211|11215|11213|11212|11210|27
1618900500000|2021-04-20 06:35:00|11213.5|11211.5|11210|11208|11214|11212|11210|11208|8
1618900800000|2021-04-20 06:40:00|11209.5|11207.5|11210|11208|11210.5|11208.5|11209|11207|19
1618901100000|2021-04-20 06:45:00|11209.5|11207.5|11209|11207|11210.5|11208.5|11207.5|11205.5|23
1618901400000|2021-04-20 06:50:00|11208.5|11206.5|11206|11204|11209|11207|11205.5|11203.5|12
1618901700000|2021-04-20 06:55:00|11205.5|11203.5|11193.5|11191.5|11206|11204|11193.5|11191.5|66
1618902000000|2021-04-20 07:00:00|11194.5|11192.5|11212|11210|11215.5|11213.5|11193.5|11191.5|1040
1618902300000|2021-04-20 07:05:00|11211.5|11209.5|11219.5|11217.5|11220|11218|11207.5|11205.5|563
1618902600000|2021-04-20 07:10:00|11219|11217|11206|11204|11220|11218|11198.5|11196.5|536
1618902900000|2021-04-20 07:15:00|11205.5|11203.5|11195|11193|11205.5|11203.5|11195|11193|369
1618903200000|2021-04-20 07:20:00|11194.5|11192.5|11214.5|11212.5|11215.5|11213.5|11191.5|11189.5|253
1618903500000|2021-04-20 07:25:00|11215|11213|11202|11200|11215|11213|11201.5|11199.5|219
1618903800000|2021-04-20 07:30:00|11203|11201|11202|11200|11203.5|11201.5|11190.5|11188.5|301
1618904100000|2021-04-20 07:35:00|11201|11199|11200|11198|11203.5|11201.5|11195.5|11193.5|233
1618904400000|2021-04-20 07:40:00|11199.5|11197.5|11192|11190|11200|11198|11188.5|11186.5|250
1618904700000|2021-04-20 07:45:00|11192.5|11190.5|11203.5|11201.5|11206.5|11204.5|11189.5|11187.5|325
1618905000000|2021-04-20 07:50:00|11204|11202|11204|11202|11205|11203|11200.5|11198.5|172
1618905300000|2021-04-20 07:55:00|11203.5|11201.5|11201.8|11199.8|11206|11204|11198.3|11196.3|333
1618905600000|2021-04-20 08:00:00|11202.3|11200.3|11199.8|11197.8|11203.3|11201.3|11193.8|11191.8|471
1618905900000|2021-04-20 08:05:00|11199.3|11197.3|11192.8|11190.8|11204.8|11202.8|11192.3|11190.3|223
1618906200000|2021-04-20 08:10:00|11192.3|11190.3|11197.8|11195.8|11198.8|11196.8|11187.3|11185.3|351
1618906500000|2021-04-20 08:15:00|11197.3|11195.3|11195.3|11193.3|11198.3|11196.3|11189.3|11187.3|244
1618906800000|2021-04-20 08:20:00|11194.8|11192.8|11191.3|11189.3|11195.3|11193.3|11188.3|11186.3|141
1618907100000|2021-04-20 08:25:00|11190.8|11188.8|11183.8|11181.8|11191.3|11189.3|11183.8|11181.8|171
1618907400000|2021-04-20 08:30:00|11184.8|11182.8|11181.8|11179.8|11184.8|11182.8|11177.3|11175.3|243
1618907700000|2021-04-20 08:35:00|11182.3|11180.3|11179.3|11177.3|11184.3|11182.3|11177.8|11175.8|119
1618908000000|2021-04-20 08:40:00|11178.8|11176.8|11176.3|11174.3|11183.8|11181.8|11175.3|11173.3|223
1618908300000|2021-04-20 08:45:00|11175.8|11173.8|11181.8|11179.8|11183.8|11181.8|11174.3|11172.3|229
1618908600000|2021-04-20 08:50:00|11181.3|11179.3|11174.3|11172.3|11184.8|11182.8|11174.3|11172.3|166
1618908900000|2021-04-20 08:55:00|11174.8|11172.8|11171.3|11169.3|11175.3|11173.3|11169.3|11167.3|99
1618909200000|2021-04-20 09:00:00|11170.8|11168.8|11166.8|11164.8|11171.3|11169.3|11164.8|11162.8|206
1618909500000|2021-04-20 09:05:00|11166.3|11164.3|11162.8|11160.8|11167.3|11165.3|11162.3|11160.3|181
1618909800000|2021-04-20 09:10:00|11162.3|11160.3|11162.3|11160.3|11166.8|11164.8|11160.8|11158.8|279
1618910100000|2021-04-20 09:15:00|11162.8|11160.8|11168.8|11166.8|11170.8|11168.8|11160.8|11158.8|197
1618910400000|2021-04-20 09:20:00|11168.3|11166.3|11169.3|11167.3|11173.3|11171.3|11165.3|11163.3|280
1618910700000|2021-04-20 09:25:00|11168.8|11166.8|11166.3|11164.3|11169.3|11167.3|11161.8|11159.8|222
1618911000000|2021-04-20 09:30:00|11165.8|11163.8|11160.8|11158.8|11165.8|11163.8|11155.8|11153.8|327
1618911300000|2021-04-20 09:35:00|11160.3|11158.3|11158.3|11156.3|11163.3|11161.3|11156.3|11154.3|200
1618911600000|2021-04-20 09:40:00|11157.8|11155.8|11151.3|11149.3|11159.3|11157.3|11150.3|11148.3|213
1618911900000|2021-04-20 09:45:00|11150.8|11148.8|11138.8|11136.8|11150.8|11148.8|11138.8|11136.8|230
1618912200000|2021-04-20 09:50:00|11138.3|11136.3|11146.3|11144.3|11147.3|11145.3|11138.3|11136.3|366
1618912500000|2021-04-20 09:55:00|11145.8|11143.8|11141.8|11139.8|11150.8|11148.8|11136.3|11134.3|280
1618912800000|2021-04-20 10:00:00|11141.3|11139.3|11134.3|11132.3|11142.3|11140.3|11129.3|11127.3|234
1618913100000|2021-04-20 10:05:00|11133.8|11131.8|11136.8|11134.8|11137.3|11135.3|11129.3|11127.3|265
1618913400000|2021-04-20 10:10:00|11136.3|11134.3|11135.3|11133.3|11136.8|11134.8|11130.3|11128.3|229
1618913700000|2021-04-20 10:15:00|11134.8|11132.8|11130.8|11128.8|11137.3|11135.3|11130.3|11128.3|187
1618914000000|2021-04-20 10:20:00|11130.3|11128.3|11137.3|11135.3|11138.3|11136.3|11128.3|11126.3|237
1618914300000|2021-04-20 10:25:00|11137.8|11135.8|11145.3|11143.3|11146.3|11144.3|11137.3|11135.3|252
1618914600000|2021-04-20 10:30:00|11145.8|11143.8|11138.8|11136.8|11146.8|11144.8|11138.3|11136.3|275
1618914900000|2021-04-20 10:35:00|11138.3|11136.3|11130.3|11128.3|11140.3|11138.3|11130.3|11128.3|324
1618915200000|2021-04-20 10:40:00|11129.8|11127.8|11125.8|11123.8|11133.3|11131.3|11122.3|11120.3|360
1618915500000|2021-04-20 10:45:00|11126.3|11124.3|11133.8|11131.8|11134.8|11132.8|11123.8|11121.8|146
1618915800000|2021-04-20 10:50:00|11134.3|11132.3|11139.3|11137.3|11139.3|11137.3|11132.3|11130.3|144
1618916100000|2021-04-20 10:55:00|11138.8|11136.8|11136.8|11134.8|11141.3|11139.3|11134.8|11132.8|137
1618916400000|2021-04-20 11:00:00|11137.3|11135.3|11128.3|11126.3|11138.3|11136.3|11126.8|11124.8|177
1618916700000|2021-04-20 11:05:00|11127.8|11125.8|11129.8|11127.8|11133.3|11131.3|11125.3|11123.3|174
1618917000000|2021-04-20 11:10:00|11130.3|11128.3|11132.8|11130.8|11135.3|11133.3|11129.3|11127.3|89
1618917300000|2021-04-20 11:15:00|11132.3|11130.3|11128.3|11126.3|11135.8|11133.8|11126.3|11124.3|256
1618917600000|2021-04-20 11:20:00|11128.8|11126.8|11120.8|11118.8|11132.3|11130.3|11119.3|11117.3|289
1618917900000|2021-04-20 11:25:00|11120.3|11118.3|11124.3|11122.3|11126.8|11124.8|11118.8|11116.8|436
1618918200000|2021-04-20 11:30:00|11123.8|11121.8|11127.8|11125.8|11130.3|11128.3|11121.8|11119.8|148
1618918500000|2021-04-20 11:35:00|11128.3|11126.3|11129.3|11127.3|11133.3|11131.3|11127.3|11125.3|117
1618918800000|2021-04-20 11:40:00|11128.4|11126.4|11127.4|11125.4|11129.4|11127.4|11125.4|11123.4|99
1618919100000|2021-04-20 11:45:00|11127.9|11125.9|11127.4|11125.4|11129.4|11127.4|11125.4|11123.4|144
1618919400000|2021-04-20 11:50:00|11126.9|11124.9|11126.9|11124.9|11129.9|11127.9|11126.4|11124.4|78
1618919700000|2021-04-20 11:55:00|11126.4|11124.4|11129.4|11127.4|11129.9|11127.9|11125.9|11123.9|325
1618920000000|2021-04-20 12:00:00|11129.9|11127.9|11128.9|11126.9|11132.4|11130.4|11125.9|11123.9|122
1618920300000|2021-04-20 12:05:00|11128.4|11126.4|11124.4|11122.4|11128.4|11126.4|11119.9|11117.9|116
1618920600000|2021-04-20 12:10:00|11123.9|11121.9|11115.4|11113.4|11124.4|11122.4|11113.4|11111.4|720
1618920900000|2021-04-20 12:15:00|11115.9|11113.9|11118.4|11116.4|11119.4|11117.4|11115.4|11113.4|197
1618921200000|2021-04-20 12:20:00|11118.9|11116.9|11112.9|11110.9|11120.4|11118.4|11111.4|11109.4|715
1618921500000|2021-04-20 12:25:00|11112.4|11110.4|11117.4|11115.4|11117.4|11115.4|11111.9|11109.9|252
1618921800000|2021-04-20 12:30:00|11116.9|11114.9|11120.4|11118.4|11120.4|11118.4|11114.4|11112.4|1231
1618922100000|2021-04-20 12:35:00|11119.9|11117.9|11117.4|11115.4|11120.9|11118.9|11117.4|11115.4|145
1618922400000|2021-04-20 12:40:00|11118.4|11116.4|11122.9|11120.9|11126.4|11124.4|11117.9|11115.9|216
1618922700000|2021-04-20 12:45:00|11122.4|11120.4|11123.4|11121.4|11124.4|11122.4|11118.4|11116.4|253
1618923000000|2021-04-20 12:50:00|11123.9|11121.9|11132.4|11130.4|11134.4|11132.4|11123.9|11121.9|161
1618923300000|2021-04-20 12:55:00|11131.9|11129.9|11123.4|11121.4|11133.4|11131.4|11122.9|11120.9|359
1618923600000|2021-04-20 13:00:00|11123.9|11121.9|11125.4|11123.4|11125.9|11123.9|11120.4|11118.4|194
1618923900000|2021-04-20 13:05:00|11125.9|11123.9|11128.4|11126.4|11128.4|11126.4|11124.4|11122.4|169
1618924200000|2021-04-20 13:10:00|11127.9|11125.9|11137.4|11135.4|11139.9|11137.9|11127.4|11125.4|190
1618924500000|2021-04-20 13:15:00|11136.9|11134.9|11138.4|11136.4|11139.4|11137.4|11134.4|11132.4|241
1618924800000|2021-04-20 13:20:00|11137.9|11135.9|11140.4|11138.4|11141.9|11139.9|11136.9|11134.9|268
1618925100000|2021-04-20 13:25:00|11140.9|11138.9|11142.4|11140.4|11142.4|11140.4|11137.4|11135.4|147
1618925400000|2021-04-20 13:30:00|11141.9|11139.9|11143.4|11141.4|11145.9|11143.9|11140.4|11138.4|802
1618925700000|2021-04-20 13:35:00|11142.9|11140.9|11137.9|11135.9|11147.4|11145.4|11137.4|11135.4|526
1618926000000|2021-04-20 13:40:00|11138.4|11136.4|11119.9|11117.9|11138.4|11136.4|11119.4|11117.4|742
1618926300000|2021-04-20 13:45:00|11120.4|11118.4|11113.9|11111.9|11123.4|11121.4|11113.4|11111.4|757
1618926600000|2021-04-20 13:50:00|11114.4|11112.4|11118.4|11116.4|11118.4|11116.4|11104.4|11102.4|572
1618926900000|2021-04-20 13:55:00|11118.9|11116.9|11118.9|11116.9|11124.4|11122.4|11115.4|11113.4|294
1618927200000|2021-04-20 14:00:00|11118.4|11116.4|11114.9|11112.9|11125.4|11123.4|11113.9|11111.9|388
1618927500000|2021-04-20 14:05:00|11115.4|11113.4|11111.4|11109.4|11120.9|11118.9|11111.4|11109.4|450
1618927800000|2021-04-20 14:10:00|11111|11109|11105|11103|11114.5|11112.5|11103|11101|442
1618928100000|2021-04-20 14:15:00|11104|11102|11112|11110|11113.5|11111.5|11103|11101|253
1618928400000|2021-04-20 14:20:00|11111|11109|11117.5|11115.5|11119|11117|11108.5|11106.5|235
1618928700000|2021-04-20 14:25:00|11118|11116|11115|11113|11121|11119|11114|11112|371
1618929000000|2021-04-20 14:30:00|11114.5|11112.5|11103.5|11101.5|11114.5|11112.5|11100|11098|561
1618929300000|2021-04-20 14:35:00|11103|11101|11097|11095|11106|11104|11096|11094|604
1618929600000|2021-04-20 14:40:00|11096.5|11094.5|11085.5|11083.5|11096.5|11094.5|11084|11082|584
1618929900000|2021-04-20 14:45:00|11085|11083|11080|11078|11088|11086|11080|11078|599
1618930200000|2021-04-20 14:50:00|11079.5|11077.5|11068|11066|11079.5|11077.5|11067.5|11065.5|600
1618930500000|2021-04-20 14:55:00|11067.5|11065.5|11077.5|11075.5|11084|11082|11067|11065|521
1618930800000|2021-04-20 15:00:00|11077|11075|11079|11077|11084|11082|11070|11068|594
1618931100000|2021-04-20 15:05:00|11078.5|11076.5|11090.5|11088.5|11092.5|11090.5|11078|11076|543
1618931400000|2021-04-20 15:10:00|11090|11088|11094.5|11092.5|11097.5|11095.5|11089.5|11087.5|410
1618931700000|2021-04-20 15:15:00|11092.5|11090.5|11082.5|11080.5|11095.5|11093.5|11078|11076|946
1618932000000|2021-04-20 15:20:00|11082|11080|11077|11075|11091|11089|11075|11073|1181
1618932300000|2021-04-20 15:25:00|11077.5|11075.5|11085.5|11083.5|11089|11087|11077.5|11075.5|1615
1618932600000|2021-04-20 15:30:00|11086.5|11084.5|11084|11082|11088|11086|11076|11074|931
1618932900000|2021-04-20 15:35:00|11084.5|11082.5|11086|11084|11086|11084|11077.5|11075.5|635
1618933200000|2021-04-20 15:40:00|11086.5|11084.5|11092.5|11090.5|11093.5|11091.5|11084|11082|478
1618933500000|2021-04-20 15:45:00|11093|11091|11099.5|11097.5|11101.5|11099.5|11091|11089|2127
1618933800000|2021-04-20 15:50:00|11099|11097|11099|11097|11102|11100|11092|11090|1183
1618934100000|2021-04-20 15:55:00|11098.5|11096.5|11100|11098|11102|11100|11096|11094|67
1618934400000|2021-04-20 16:00:00|11099.5|11097.5|11102.5|11100.5|11102.5|11100.5|11096.5|11094.5|65
1618934700000|2021-04-20 16:05:00|11102|11100|11104|11102|11105.5|11103.5|11101|11099|27
1618935000000|2021-04-20 16:10:00|11103.5|11101.5|11109.5|11107.5|11109.5|11107.5|11103.5|11101.5|27
1618935300000|2021-04-20 16:15:00|11110|11108|11111.5|11109.5|11112|11110|11109.5|11107.5|29
1618935600000|2021-04-20 16:20:00|11111|11109|11112.5|11110.5|11113.5|11111.5|11110.5|11108.5|19
1618935900000|2021-04-20 16:25:00|11113|11111|11110.5|11108.5|11114.5|11112.5|11109.5|11107.5|37
1618936200000|2021-04-20 16:30:00|11110|11108|11109.5|11107.5|11113.5|11111.5|11109.5|11107.5|15
1618936500000|2021-04-20 16:35:00|11110|11108|11112|11110|11113|11111|11109.5|11107.5|20
1618936800000|2021-04-20 16:40:00|11111.5|11109.5|11111|11109|11112.5|11110.5|11108.5|11106.5|67
1618937100000|2021-04-20 16:45:00|11111.5|11109.5|11110|11108|11112.5|11110.5|11109|11107|27
1618937400000|2021-04-20 16:50:00|11110.5|11108.5|11107|11105|11114.5|11112.5|11107|11105|23
1618937700000|2021-04-20 16:55:00|11107.5|11105.5|11112|11110|11112.5|11110.5|11107.5|11105.5|47
1618938000000|2021-04-20 17:00:00|11111.5|11109.5|11110.5|11108.5|11112.5|11110.5|11107.5|11105.5|17
1618938300000|2021-04-20 17:05:00|11110|11108|11111.5|11109.5|11112|11110|11109.5|11107.5|20
1618938600000|2021-04-20 17:10:00|11112|11110|11111.5|11109.5|11112.5|11110.5|11107.5|11105.5|4
1618938900000|2021-04-20 17:15:00|11112|11110|11116|11114|11117|11115|11110|11108|35
1618939200000|2021-04-20 17:20:00|11116.5|11114.5|11109.5|11107.5|11116.5|11114.5|11109|11107|55
1618939500000|2021-04-20 17:25:00|11110|11108|11106|11104|11110.5|11108.5|11106|11104|19
1618939800000|2021-04-20 17:30:00|11105.5|11103.5|11105.5|11103.5|11109|11107|11103.5|11101.5|18
1618940100000|2021-04-20 17:35:00|11106|11104|11108|11106|11108|11106|11104|11102|12
1618940400000|2021-04-20 17:40:00|11107.5|11105.5|11111.5|11109.5|11113|11111|11106.5|11104.5|45
1618940700000|2021-04-20 17:45:00|11112.5|11110.5|11113|11111|11115|11113|11110.5|11108.5|22
1618941000000|2021-04-20 17:50:00|11112.5|11110.5|11112.5|11110.5|11115.5|11113.5|11112.5|11110.5|28
1618941300000|2021-04-20 17:55:00|11113|11111|11116|11114|11116.5|11114.5|11112|11110|20
1618941600000|2021-04-20 18:00:00|11116.5|11114.5|11117|11115|11117|11115|11113.5|11111.5|6
1618941900000|2021-04-20 18:05:00|11117.5|11115.5|11120|11118|11120|11118|11115.5|11113.5|17
1618942200000|2021-04-20 18:10:00|11119.5|11117.5|11120.5|11118.5|11121.5|11119.5|11117.5|11115.5|27
1618942500000|2021-04-20 18:15:00|11120|11118|11118|11116|11120|11118|11116.5|11114.5|12
1618942800000|2021-04-20 18:20:00|11118.5|11116.5|11117|11115|11119.5|11117.5|11117|11115|6
1618943100000|2021-04-20 18:25:00|11117.5|11115.5|11113|11111|11118|11116|11113|11111|8
1618943400000|2021-04-20 18:30:00|11112.5|11110.5|11108.5|11106.5|11112.5|11110.5|11108|11106|19
1618943700000|2021-04-20 18:35:00|11108|11106|11110.5|11108.5|11111.5|11109.5|11107|11105|14
1618944000000|2021-04-20 18:40:00|11110|11108|11111.5|11109.5|11111.5|11109.5|11108|11106|13
1618944300000|2021-04-20 18:45:00|11111|11109|11112.5|11110.5|11113|11111|11110|11108|24
1618944600000|2021-04-20 18:50:00|11113|11111|11109.5|11107.5|11114.5|11112.5|11109.5|11107.5|26
1618944900000|2021-04-20 18:55:00|11109|11107|11102|11100|11109.5|11107.5|11098.5|11096.5|43
1618945200000|2021-04-20 19:00:00|11101.5|11099.5|11108.5|11106.5|11109|11107|11101.5|11099.5|47
1618945500000|2021-04-20 19:05:00|11108|11106|11112|11110|11112|11110|11106.5|11104.5|65
1618945800000|2021-04-20 19:10:00|11111.5|11109.5|11115.5|11113.5|11115.5|11113.5|11110|11108|45
1618946100000|2021-04-20 19:15:00|11116|11114|11115.5|11113.5|11117.5|11115.5|11115|11113|14
1618946400000|2021-04-20 19:20:00|11116|11114|11118|11116|11118|11116|11115|11113|17
1618946700000|2021-04-20 19:25:00|11117.5|11115.5|11116.5|11114.5|11118|11116|11115|11113|13
1618947000000|2021-04-20 19:30:00|11116|11114|11116|11114|11117|11115|11114|11112|14
1618947300000|2021-04-20 19:35:00|11116.5|11114.5|11117|11115|11118|11116|11115|11113|21
1618947600000|2021-04-20 19:40:00|11116.5|11114.5|11119.5|11117.5|11120|11118|11116.5|11114.5|20
1618947900000|2021-04-20 19:45:00|11120|11118|11119|11117|11121|11119|11118|11116|19
1618948200000|2021-04-20 19:50:00|11118|11116|11118.5|11116.5|11122|11120|11116.5|11114.5|53
1618948500000|2021-04-20 19:55:00|11118|11116|11117.5|11111.5|11120|11118|11114.5|11109.2|55
1618948800000|2021-04-20 20:00:00|11117.7|11111.7|11109.3|11103.3|11121.3|11115.3|11107.8|11101.8|0
1618949100000|2021-04-20 20:05:00|11109.2|11103.2|11107.4|11101.4|11111.5|11105.5|11107.4|11101.4|0
1618949400000|2021-04-20 20:10:00|11107.5|11101.5|11108.2|11102.2|11110.4|11104.4|11105.7|11099.7|0
1618949700000|2021-04-20 20:15:00|11108.6|11102.6|11108|11102|11108.6|11102.6|11106.9|11100.9|0
1618950000000|2021-04-20 20:20:00|11107.7|11101.7|11107.7|11101.7|11108|11102|11107.7|11101.7|0
1618950300000|2021-04-20 20:25:00|11108|11102|11107.5|11101.5|11108|11102|11107.1|11101.1|0
1618950600000|2021-04-20 20:30:00|11107.7|11101.7|11107.7|11101.7|11108.7|11102.7|11105.9|11099.9|0
1618950900000|2021-04-20 20:35:00|11107.6|11101.6|11104.9|11098.9|11107.7|11101.7|11104.9|11098.9|0
1618951200000|2021-04-20 20:40:00|11105|11099|11105.9|11099.9|11107.7|11101.7|11104.9|11098.9|0
1618951500000|2021-04-20 20:45:00|11106|11100|11105.4|11099.4|11106.4|11100.4|11104.4|11098.4|0
1618951800000|2021-04-20 20:50:00|11105.3|11099.3|11102.9|11096.9|11105.9|11099.9|11102.9|11096.9|0
1618952100000|2021-04-20 20:55:00|11103.1|11097.1|11104.6|11098.6|11104.9|11098.9|11103.1|11097.1|0
1618952400000|2021-04-20 21:00:00|11104.8|11098.8|11104.8|11098.8|11105.3|11099.3|11104.2|11098.2|0
1618952700000|2021-04-20 21:05:00|11104.6|11098.6|11108.2|11102.2|11109.5|11103.5|11104.6|11098.6|0
1618953000000|2021-04-20 21:10:00|11108|11102|11108|11102|11108.2|11102.2|11108|11102|0
1618953300000|2021-04-20 21:15:00|11108.2|11102.2|11108|11102|11108.2|11102.2|11108|11102|0
1618953600000|2021-04-20 21:20:00|11108.2|11102.2|11108|11102|11108.2|11102.2|11108|11102|0
1618953900000|2021-04-20 21:25:00|11108.2|11102.2|11108.4|11102.4|11108.6|11102.6|11108.2|11102.2|0
1618954200000|2021-04-20 21:30:00|11108.2|11102.2|11108.2|11102.2|11108.2|11102.2|11108.2|11102.2|0
1618954800000|2021-04-20 21:40:00|11108|11102|11108.2|11102.2|11108.2|11102.2|11108|11102|0
1618955100000|2021-04-20 21:45:00|11108|11102|11108|11102|11108.2|11102.2|11108|11102|0
1618955700000|2021-04-20 21:55:00|11107.8|11101.8|11106.9|11100.9|11107.8|11101.8|11106.5|11100.5|0
1618956000000|2021-04-20 22:00:00|11107.3|11101.3|11108.4|11102.4|11109.9|11103.9|11105.9|11099.9|0
1618956300000|2021-04-20 22:05:00|11108.3|11102.3|11108.9|11102.9|11110.1|11104.1|11107.9|11101.9|0
1618956600000|2021-04-20 22:10:00|11109|11103|11109.4|11103.4|11110.1|11104.1|11108.9|11102.9|0
1618956900000|2021-04-20 22:15:00|11109.5|11103.5|11110.1|11104.1|11110.1|11104.1|11109.4|11103.4|0
1618957200000|2021-04-20 22:20:00|11110.2|11104.2|11108.9|11102.9|11111.2|11105.2|11108.9|11102.9|0
1618957500000|2021-04-20 22:25:00|11108.8|11102.8|11110.6|11104.6|11111.2|11105.2|11108.4|11102.4|0
1618957800000|2021-04-20 22:30:00|11110.7|11104.7|11110.1|11104.1|11111.7|11105.7|11108.4|11102.4|0
1618958100000|2021-04-20 22:35:00|11109.4|11103.4|11110.6|11104.6|11111.2|11105.2|11109.4|11103.4|0
1618958400000|2021-04-20 22:40:00|11110.7|11104.7|11112.2|11106.2|11112.2|11106.2|11110.6|11104.6|0
1618958700000|2021-04-20 22:45:00|11112.1|11106.1|11112.7|11106.7|11113.2|11107.2|11111.7|11105.7|0
1618959000000|2021-04-20 22:50:00|11112.9|11106.9|11113.2|11107.2|11113.2|11107.2|11112.7|11106.7|0
1618959300000|2021-04-20 22:55:00|11113.3|11107.3|11112.2|11106.2|11114.4|11108.4|11111.7|11105.7|0
1618959600000|2021-04-20 23:00:00|11112.7|11106.7|11111.2|11105.2|11112.7|11106.7|11109.4|11103.4|0
1618959900000|2021-04-20 23:05:00|11111.7|11105.7|11108.9|11102.9|11112.2|11106.2|11108.4|11102.4|0
1618960200000|2021-04-20 23:10:00|11109|11103|11110.1|11104.1|11110.6|11104.6|11107.9|11101.9|0
1618960500000|2021-04-20 23:15:00|11109.4|11103.4|11110.1|11104.1|11110.4|11104.4|11107.9|11101.9|0
1618960800000|2021-04-20 23:20:00|11109.4|11103.4|11110.1|11104.1|11110.6|11104.6|11108.9|11102.9|0
1618961100000|2021-04-20 23:25:00|11109.9|11103.9|11110.6|11104.6|11111.2|11105.2|11108.9|11102.9|0
1618961400000|2021-04-20 23:30:00|11110.1|11104.1|11105.9|11099.9|11110.6|11104.6|11105.2|11099.2|0
1618961700000|2021-04-20 23:35:00|11106|11100|11106.9|11100.9|11107.4|11101.4|11105.9|11099.9|0
1618962000000|2021-04-20 23:40:00|11106.8|11100.8|11111.2|11105.2|11111.7|11105.7|11106.4|11100.4|0
1618962300000|2021-04-20 23:45:00|11111.1|11105.1|11112.2|11106.2|11113.2|11107.2|11110.6|11104.6|0
1618962600000|2021-04-20 23:50:00|11112.7|11106.7|11108.9|11102.9|11112.7|11106.7|11107.9|11101.9|0
1618962900000|2021-04-20 23:55:00|11109|11103|11108.9|11102.9|11109.4|11103.4|11107.9|11101.9|0
1618963200000|2021-04-21 00:00:00|11109|11103|11107.4|11101.4|11111.2|11105.2|11104.7|11098.7|0
1618963500000|2021-04-21 00:05:00|11107.2|11101.2|11107.4|11101.4|11108.9|11102.9|11103.2|11097.2|0
1618963800000|2021-04-21 00:10:00|11107.3|11101.3|11110.6|11104.6|11110.6|11104.6|11106.9|11100.9|0
1618964100000|2021-04-21 00:15:00|11110.1|11104.1|11117|11111|11128.3|11122.3|11110.1|11104.1|0
1618964400000|2021-04-21 00:20:00|11117.1|11111.1|11121.4|11115.4|11123.7|11117.7|11117.1|11111.1|0
1618964700000|2021-04-21 00:25:00|11121.5|11115.5|11123.6|11117.6|11124.6|11118.6|11121.4|11115.4|0
1618965000000|2021-04-21 00:30:00|11124.4|11118.4|11130.3|11124.3|11130.4|11124.4|11123.5|11117.5|0
1618965300000|2021-04-21 00:35:00|11130.2|11124.2|11128.1|11122.1|11132.7|11126.7|11128.1|11122.1|0
1618965600000|2021-04-21 00:40:00|11128.2|11122.2|11126|11120|11130.5|11124.5|11126|11120|0
1618965900000|2021-04-21 00:45:00|11125.9|11119.9|11125.8|11119.8|11128.2|11122.2|11121.4|11115.4|0
1618966200000|2021-04-21 00:50:00|11125.7|11119.7|11123.7|11117.7|11128.2|11122.2|11123.7|11117.7|0
1618966500000|2021-04-21 00:55:00|11124.5|11118.5|11123.6|11117.6|11126|11120|11121.3|11115.3|0
1618966800000|2021-04-21 01:00:00|11123.5|11117.5|11119|11113|11125.8|11119.8|11116.6|11110.6|0
1618967100000|2021-04-21 01:05:00|11118.9|11112.9|11121.1|11115.1|11121.2|11115.2|11118.9|11112.9|0
1618967400000|2021-04-21 01:10:00|11121.8|11115.8|11117.2|11111.2|11121.8|11115.8|11114.9|11108.9|0
1618967700000|2021-04-21 01:15:00|11116.4|11110.4|11110.3|11104.3|11116.4|11110.4|11110.3|11104.3|0
1618968000000|2021-04-21 01:20:00|11110.4|11104.4|11114.8|11108.8|11114.9|11108.9|11110.3|11104.3|0
1618968300000|2021-04-21 01:25:00|11114.7|11108.7|11112.5|11106.5|11114.8|11108.8|11110.3|11104.3|0
1618968600000|2021-04-21 01:30:00|11112.4|11106.4|11119.3|11113.3|11119.4|11113.4|11111.2|11105.2|0
1618968900000|2021-04-21 01:35:00|11119.2|11113.2|11121.7|11115.7|11124|11118|11119.2|11113.2|0
1618969200000|2021-04-21 01:40:00|11122.1|11116.1|11115.7|11109.7|11124.7|11118.7|11113.4|11107.4|0
1618969500000|2021-04-21 01:45:00|11115.6|11109.6|11115.8|11109.8|11118.1|11112.1|11113.3|11107.3|0
1618969800000|2021-04-21 01:50:00|11115.9|11109.9|11113.4|11107.4|11118.1|11112.1|11111.2|11105.2|0
1618970100000|2021-04-21 01:55:00|11112.6|11106.6|11108.6|11102.6|11112.6|11106.6|11108.6|11102.6|0
1618970400000|2021-04-21 02:00:00|11108.4|11102.4|11099.4|11093.4|11108.4|11102.4|11098.9|11092.9|0
1618970700000|2021-04-21 02:05:00|11100.2|11094.2|11099.7|11093.7|11101.7|11095.7|11097.3|11091.3|0
1618971000000|2021-04-21 02:10:00|11099.8|11093.8|11104.1|11098.1|11104.1|11098.1|11097.4|11091.4|0
1618971300000|2021-04-21 02:15:00|11104|11098|11103.9|11097.9|11104.1|11098.1|11099.4|11093.4|0
1618971600000|2021-04-21 02:20:00|11103.1|11097.1|11101.5|11095.5|11104|11098|11101.5|11095.5|0
1618971900000|2021-04-21 02:25:00|11101.4|11095.4|11101.4|11095.4|11103.8|11097.8|11099.3|11093.3|0
1618972200000|2021-04-21 02:30:00|11101.5|11095.5|11103.8|11097.8|11103.8|11097.8|11101.4|11095.4|0
1618972500000|2021-04-21 02:35:00|11101.6|11095.6|11106.1|11100.1|11106.2|11100.2|11101.6|11095.6|0
1618972800000|2021-04-21 02:40:00|11106|11100|11101.5|11095.5|11106.1|11100.1|11099.3|11093.3|0
1618973100000|2021-04-21 02:45:00|11101.6|11095.6|11103.8|11097.8|11106|11100|11101.5|11095.5|0
1618973400000|2021-04-21 02:50:00|11103.9|11097.9|11110.7|11104.7|11110.7|11104.7|11103.8|11097.8|0
1618973700000|2021-04-21 02:55:00|11110.6|11104.6|11110.6|11104.6|11112.8|11106.8|11108.4|11102.4|0
1618974000000|2021-04-21 03:00:00|11110.7|11104.7|11115.3|11109.3|11115.3|11109.3|11110.6|11104.6|0
1618974300000|2021-04-21 03:05:00|11115.2|11109.2|11113.2|11107.2|11115.4|11109.4|11113|11107|0
1618974600000|2021-04-21 03:10:00|11113.1|11107.1|11117.5|11111.5|11119.9|11113.9|11113.1|11107.1|0
1618974900000|2021-04-21 03:15:00|11117.6|11111.6|11113.1|11107.1|11117.7|11111.7|11113|11107|0
1618975200000|2021-04-21 03:20:00|11113|11107|11113|11107|11115.3|11109.3|11113|11107|0
1618975500000|2021-04-21 03:25:00|11113.1|11107.1|11115.3|11109.3|11115.4|11109.4|11113.1|11107.1|0
1618975800000|2021-04-21 03:30:00|11115.4|11109.4|11115.3|11109.3|11117.6|11111.6|11113|11107|0
1618976100000|2021-04-21 03:35:00|11115.2|11109.2|11110.5|11104.5|11115.2|11109.2|11108.5|11102.5|0
1618976400000|2021-04-21 03:40:00|11110.6|11104.6|11108.3|11102.3|11110.6|11104.6|11103.7|11097.7|0
1618976700000|2021-04-21 03:45:00|11108.2|11102.2|11108.3|11102.3|11110.5|11104.5|11108.1|11102.1|0
1618977000000|2021-04-21 03:50:00|11108.6|11102.6|11115.2|11109.2|11115.2|11109.2|11108.2|11102.2|0
1618977300000|2021-04-21 03:55:00|11115.3|11109.3|11115.3|11109.3|11117.6|11111.6|11115.2|11109.2|0
1618977600000|2021-04-21 04:00:00|11115.4|11109.4|11117.6|11111.6|11117.6|11111.6|11115.2|11109.2|0
1618977900000|2021-04-21 04:05:00|11117.7|11111.7|11119.9|11113.9|11122.2|11116.2|11117.6|11111.6|0
1618978200000|2021-04-21 04:10:00|11119.8|11113.8|11117.7|11111.7|11120|11114|11117.7|11111.7|0
1618978500000|2021-04-21 04:15:00|11117.8|11111.8|11118.2|11112.2|11120.5|11114.5|11117.8|11111.8|0
1618978800000|2021-04-21 04:20:00|11118.1|11112.1|11118.4|11112.4|11120.7|11114.7|11115.9|11109.9|0
1618979100000|2021-04-21 04:25:00|11118.8|11112.8|11113.7|11107.7|11119.5|11113.5|11113.7|11107.7|0
1618979400000|2021-04-21 04:30:00|11113.8|11107.8|11115.9|11109.9|11118.3|11112.3|11113.8|11107.8|0
1618979700000|2021-04-21 04:35:00|11116|11110|11115.9|11109.9|11118.3|11112.3|11115.9|11109.9|0
1618980000000|2021-04-21 04:40:00|11115.8|11109.8|11118.1|11112.1|11120.4|11114.4|11113.5|11107.5|0
1618980300000|2021-04-21 04:45:00|11118|11112|11118.9|11112.9|11122.1|11116.1|11118|11112|0
1618980600000|2021-04-21 04:50:00|11119|11113|11121.2|11115.2|11121.2|11115.2|11118.9|11112.9|0
1618981200000|2021-04-21 05:00:00|11121.9|11115.9|11121.6|11115.6|11124.2|11118.2|11119.4|11113.4|0
1618981500000|2021-04-21 05:05:00|11121.5|11115.5|11119.2|11113.2|11121.6|11115.6|11117|11111|0
1618981800000|2021-04-21 05:10:00|11119.1|11113.1|11116.6|11110.6|11119.2|11113.2|11116.6|11110.6|0
1618982100000|2021-04-21 05:15:00|11116.5|11110.5|11121.2|11115.2|11121.2|11115.2|11114.4|11108.4|0
1618982400000|2021-04-21 05:20:00|11121.3|11115.3|11123.6|11117.6|11123.6|11117.6|11121.2|11115.2|0
1618982700000|2021-04-21 05:25:00|11123.2|11117.2|11126.1|11120.1|11126.1|11120.1|11121.4|11115.4|0
1618983000000|2021-04-21 05:30:00|11126|11120|11122.5|11116.5|11128.3|11122.3|11122.4|11116.4|0
1618983300000|2021-04-21 05:35:00|11122.4|11116.4|11124.6|11118.6|11124.7|11118.7|11120.1|11114.1|0
1618983600000|2021-04-21 05:40:00|11123.9|11117.9|11119.6|11113.6|11124.7|11118.7|11119.6|11113.6|0
1618983900000|2021-04-21 05:45:00|11119.5|11113.5|11121.8|11115.8|11124.1|11118.1|11119.4|11113.4|0
1618984200000|2021-04-21 05:50:00|11121.7|11115.7|11121.8|11115.8|11124.1|11118.1|11121.7|11115.7|0
1618984500000|2021-04-21 05:55:00|11121.9|11115.9|11124.2|11118.2|11124.2|11118.2|11121.8|11115.8|0
1618984800000|2021-04-21 06:00:00|11103|11101|11123|11121|11128|11126|11099|11097|136
1618985100000|2021-04-21 06:05:00|11123.5|11121.5|11115.5|11113.5|11125|11123|11115.5|11113.5|49
1618985400000|2021-04-21 06:10:00|11116.5|11114.5|11117.5|11115.5|11118|11116|11112|11110|61
1618985700000|2021-04-21 06:15:00|11116|11114|11122|11120|11123.5|11121.5|11111.5|11109.5|61
1618986000000|2021-04-21 06:20:00|11121.5|11119.5|11115.5|11113.5|11123|11121|11115.5|11113.5|93
1618986300000|2021-04-21 06:25:00|11115|11113|11123.5|11121.5|11124|11122|11114.5|11112.5|65
1618986600000|2021-04-21 06:30:00|11124|11122|11124|11122|11126|11124|11122|11120|55
1618986900000|2021-04-21 06:35:00|11123.5|11121.5|11123.5|11121.5|11125|11123|11121|11119|29
1618987200000|2021-04-21 06:40:00|11124|11122|11125|11123|11127|11125|11122.5|11120.5|44
1618987500000|2021-04-21 06:45:00|11124.5|11122.5|11118.5|11116.5|11125|11123|11118.5|11116.5|55
1618987800000|2021-04-21 06:50:00|11118|11116|11114|11112|11118.5|11116.5|11113|11111|76
1618988100000|2021-04-21 06:55:00|11115|11113|11112.5|11110.5|11117.5|11115.5|11112.5|11110.5|75
1618988400000|2021-04-21 07:00:00|11115|11113|11128.5|11126.5|11138|11136|11111.5|11109.5|856
1618988700000|2021-04-21 07:05:00|11129.5|11127.5|11148.5|11146.5|11154|11152|11129|11127|1001
1618989000000|2021-04-21 07:10:00|11148|11146|11135.5|11133.5|11162|11160|11134.5|11132.5|766
1618989300000|2021-04-21 07:15:00|11135|11133|11145.5|11143.5|11146|11144|11135|11133|506
1618989600000|2021-04-21 07:20:00|11145|11143|11145|11143|11161|11159|11140|11138|522
1618989900000|2021-04-21 07:25:00|11145.5|11143.5|11148.5|11146.5|11148.5|11146.5|11136.5|11134.5|392
1618990200000|2021-04-21 07:30:00|11148|11146|11150.5|11148.5|11152|11150|11137.5|11135.5|397
1618990500000|2021-04-21 07:35:00|11150|11148|11165|11163|11165|11163|11148|11146|507
1618990800000|2021-04-21 07:40:00|11164.5|11162.5|11166|11164|11168.5|11166.5|11161|11159|535
1618991100000|2021-04-21 07:45:00|11167|11165|11162.5|11160.5|11168.5|11166.5|11159|11157|411
1618991400000|2021-04-21 07:50:00|11163|11161|11160|11158|11166|11164|11159|11157|349
1618991700000|2021-04-21 07:55:00|11160.5|11158.5|11160.5|11158.5|11165.5|11163.5|11159|11157|334
1618992000000|2021-04-21 08:00:00|11161|11159|11159|11157|11163|11161|11153|11151|205
1618992300000|2021-04-21 08:05:00|11159.5|11157.5|11155.5|11153.5|11162|11160|11155.5|11153.5|190
1618992600000|2021-04-21 08:10:00|11155|11153|11159.9|11157.9|11161.4|11159.4|11153.5|11151.5|202
1618992900000|2021-04-21 08:15:00|11160.4|11158.4|11156.4|11154.4|11163.4|11161.4|11155.4|11153.4|257
1618993200000|2021-04-21 08:20:00|11157.4|11155.4|11155.4|11153.4|11161.4|11159.4|11155.4|11153.4|158
1618993500000|2021-04-21 08:25:00|11154.4|11152.4|11155.4|11153.4|11160.4|11158.4|11154.4|11152.4|291
1618993800000|2021-04-21 08:30:00|11154.9|11152.9|11152.4|11150.4|11155.4|11153.4|11144.9|11142.9|211
1618994100000|2021-04-21 08:35:00|11153.4|11151.4|11148.4|11146.4|11156.4|11154.4|11145.4|11143.4|335
1618994400000|2021-04-21 08:40:00|11148.9|11146.9|11137.4|11135.4|11149.9|11147.9|11135.9|11133.9|161
1618994700000|2021-04-21 08:45:00|11137.9|11135.9|11148.4|11146.4|11149.9|11147.9|11137.9|11135.9|153
1618995000000|2021-04-21 08:50:00|11148.9|11146.9|11141.4|11139.4|11151.9|11149.9|11139.4|11137.4|175
1618995300000|2021-04-21 08:55:00|11142.4|11140.4|11143.4|11141.4|11145.4|11143.4|11137.4|11135.4|128
1618995600000|2021-04-21 09:00:00|11142.9|11140.9|11136.9|11134.9|11144.9|11142.9|11136.9|11134.9|195
1618995900000|2021-04-21 09:05:00|11136.4|11134.4|11145.9|11143.9|11148.4|11146.4|11135.9|11133.9|283
1618996200000|2021-04-21 09:10:00|11146.4|11144.4|11142.9|11140.9|11146.9|11144.9|11141.4|11139.4|144
1618996500000|2021-04-21 09:15:00|11142.4|11140.4|11148.4|11146.4|11149.4|11147.4|11142.4|11140.4|136
1618996800000|2021-04-21 09:20:00|11147.9|11145.9|11152.9|11150.9|11154.4|11152.4|11147.4|11145.4|112
1618997100000|2021-04-21 09:25:00|11152.4|11150.4|11152.4|11150.4|11155.9|11153.9|11151.9|11149.9|142
1618997400000|2021-04-21 09:30:00|11152.9|11150.9|11155.9|11153.9|11156.4|11154.4|11151.4|11149.4|175
1618997700000|2021-04-21 09:35:00|11156.4|11154.4|11149.4|11147.4|11156.9|11154.9|11143.9|11141.9|199
1618998000000|2021-04-21 09:40:00|11149.9|11147.9|11149.4|11147.4|11154.4|11152.4|11145.9|11143.9|204
1618998300000|2021-04-21 09:45:00|11150.4|11148.4|11153.4|11151.4|11153.9|11151.9|11145.4|11143.4|228
1618998600000|2021-04-21 09:50:00|11153.9|11151.9|11151.4|11149.4|11155.4|11153.4|11150.9|11148.9|144
1618998900000|2021-04-21 09:55:00|11150.4|11148.4|11140.4|11138.4|11152.4|11150.4|11140.4|11138.4|179
1618999200000|2021-04-21 10:00:00|11140.9|11138.9|11135.4|11133.4|11143.4|11141.4|11134.4|11132.4|137
1618999500000|2021-04-21 10:05:00|11135.9|11133.9|11136.4|11134.4|11139.4|11137.4|11134.9|11132.9|148
1618999800000|2021-04-21 10:10:00|11137.4|11135.4|11128.9|11126.9|11139.4|11137.4|11126.4|11124.4|103
1619000100000|2021-04-21 10:15:00|11129.4|11127.4|11125.4|11123.4|11136.9|11134.9|11123.9|11121.9|379
1619000400000|2021-04-21 10:20:00|11125.9|11123.9|11129.4|11127.4|11132.4|11130.4|11124.9|11122.9|115
1619000700000|2021-04-21 10:25:00|11128.9|11126.9|11135.9|11133.9|11135.9|11133.9|11128.4|11126.4|122
1619001000000|2021-04-21 10:30:00|11136.4|11134.4|11136.4|11134.4|11140.9|11138.9|11134.4|11132.4|147
1619001300000|2021-04-21 10:35:00|11135.9|11133.9|11139.4|11137.4|11140.4|11138.4|11135.4|11133.4|184
1619001600000|2021-04-21 10:40:00|11139.9|11137.9|11144.4|11142.4|11144.9|11142.9|11139.9|11137.9|168
1619001900000|2021-04-21 10:45:00|11145.4|11143.4|11149.4|11147.4|11149.9|11147.9|11143.4|11141.4|169
1619002200000|2021-04-21 10:50:00|11149.9|11147.9|11154.4|11152.4|11154.4|11152.4|11149.4|11147.4|135
1619002500000|2021-04-21 10:55:00|11155.4|11153.4|11164.9|11162.9|11165.4|11163.4|11154.9|11152.9|175
1619002800000|2021-04-21 11:00:00|11164.4|11162.4|11164.4|11162.4|11166.4|11164.4|11154.9|11152.9|297
1619003100000|2021-04-21 11:05:00|11164.9|11162.9|11165.9|11163.9|11169.9|11167.9|11163.4|11161.4|262
1619003400000|2021-04-21 11:10:00|11166.4|11164.4|11171.4|11169.4|11172.9|11170.9|11163.9|11161.9|157
1619003700000|2021-04-21 11:15:00|11172.4|11170.4|11176.4|11174.4|11178.9|11176.9|11166.9|11164.9|120
1619004000000|2021-04-21 11:20:00|11176.9|11174.9|11174.9|11172.9|11177.4|11175.4|11173.9|11171.9|104
1619004300000|2021-04-21 11:25:00|11175.4|11173.4|11169.4|11167.4|11176.9|11174.9|11168.4|11166.4|172
1619004600000|2021-04-21 11:30:00|11168.9|11166.9|11165.9|11163.9|11172.4|11170.4|11164.4|11162.4|121
1619004900000|2021-04-21 11:35:00|11166.4|11164.4|11169.9|11167.9|11171.9|11169.9|11164.4|11162.4|240
1619005200000|2021-04-21 11:40:00|11170.5|11168.5|11166.5|11164.5|11174.5|11172.5|11166|11164|82
1619005500000|2021-04-21 11:45:00|11166|11164|11157|11155|11166|11164|11157|11155|179
1619005800000|2021-04-21 11:50:00|11157.5|11155.5|11158.5|11156.5|11161|11159|11156|11154|168
1619006100000|2021-04-21 11:55:00|11159|11157|11158.5|11156.5|11162.5|11160.5|11157|11155|230
1619006400000|2021-04-21 12:00:00|11159|11157|11153|11151|11161|11159|11153|11151|122
1619006700000|2021-04-21 12:05:00|11153.5|11151.5|11156|11154|11156.5|11154.5|11152|11150|168
1619007000000|2021-04-21 12:10:00|11157|11155|11159.5|11157.5|11160.5|11158.5|11157|11155|115
1619007300000|2021-04-21 12:15:00|11160|11158|11157|11155|11160|11158|11154|11152|151
1619007600000|2021-04-21 12:20:00|11156.5|11154.5|11149|11147|11157|11155|11149|11147|148
1619007900000|2021-04-21 12:25:00|11149.5|11147.5|11149.5|11147.5|11151|11149|11148|11146|118
1619008200000|2021-04-21 12:30:00|11150|11148|11147|11145|11157|11155|11146|11144|256
1619008500000|2021-04-21 12:35:00|11146.5|11144.5|11141.5|11139.5|11150.5|11148.5|11139.5|11137.5|206
1619008800000|2021-04-21 12:40:00|11142|11140|11148.5|11146.5|11149|11147|11139|11137|178
1619009100000|2021-04-21 12:45:00|11148|11146|11150|11148|11153.5|11151.5|11147|11145|142
1619009400000|2021-04-21 12:50:00|11149.5|11147.5|11148|11146|11151|11149|11146.5|11144.5|115
1619009700000|2021-04-21 12:55:00|11147.5|11145.5|11146|11144|11151|11149|11146|11144|159
1619010000000|2021-04-21 13:00:00|11146.5|11144.5|11152|11150|11153.5|11151.5|11146.5|11144.5|123
1619010300000|2021-04-21 13:05:00|11152.5|11150.5|11151.5|11149.5|11153|11151|11149|11147|182
1619010600000|2021-04-21 13:10:00|11152|11150|11147|11145|11152|11150|11145|11143|216
1619010900000|2021-04-21 13:15:00|11147.5|11145.5|11152.5|11150.5|11152.5|11150.5|11146|11144|187
1619011200000|2021-04-21 13:20:00|11153|11151|11146|11144|11153|11151|11143|11141|300
1619011500000|2021-04-21 13:25:00|11145.5|11143.5|11155|11153|11155|11153|11140.5|11138.5|324
1619011800000|2021-04-21 13:30:00|11154|11152|11155|11153|11159|11157|11148|11146|899
1619012100000|2021-04-21 13:35:00|11155.5|11153.5|11173|11171|11174|11172|11155|11153|566
1619012400000|2021-04-21 13:40:00|11172.5|11170.5|11191.5|11189.5|11193|11191|11171|11169|719
1619012700000|2021-04-21 13:45:00|11191|11189|11197|11195|11203|11201|11189|11187|695
1619013000000|2021-04-21 13:50:00|11197.5|11195.5|11206|11204|11207|11205|11194.5|11192.5|619
1619013300000|2021-04-21 13:55:00|11205|11203|11203.5|11201.5|11206|11204|11198.5|11196.5|478
1619013600000|2021-04-21 14:00:00|11203|11201|11207|11205|11210|11208|11202.5|11200.5|603
1619013900000|2021-04-21 14:05:00|11207.5|11205.5|11214|11212|11216|11214|11204|11202|462
1619014200000|2021-04-21 14:10:00|11212.7|11210.7|11210.7|11208.7|11213.7|11211.7|11208.2|11206.2|518
1619014500000|2021-04-21 14:15:00|11210.2|11208.2|11217.2|11215.2|11220.2|11218.2|11206.2|11204.2|349
1619014800000|2021-04-21 14:20:00|11216.7|11214.7|11215.7|11213.7|11217.2|11215.2|11210.7|11208.7|401
1619015100000|2021-04-21 14:25:00|11216.2|11214.2|11217.7|11215.7|11219.2|11217.2|11212.7|11210.7|433
1619015400000|2021-04-21 14:30:00|11217.2|11215.2|11214.7|11212.7|11217.7|11215.7|11210.7|11208.7|391
1619015700000|2021-04-21 14:35:00|11214.2|11212.2|11218.7|11216.7|11224.7|11222.7|11213.7|11211.7|493
1619016000000|2021-04-21 14:40:00|11219.2|11217.2|11224.7|11222.7|11226.2|11224.2|11218.2|11216.2|435
1619016300000|2021-04-21 14:45:00|11225.2|11223.2|11222.7|11220.7|11228.7|11226.7|11222.7|11220.7|443
1619016600000|2021-04-21 14:50:00|11222.2|11220.2|11215.2|11213.2|11225.7|11223.7|11215.2|11213.2|1042
1619016900000|2021-04-21 14:55:00|11215.7|11213.7|11220.7|11218.7|11222.7|11220.7|11214.7|11212.7|478
1619017200000|2021-04-21 15:00:00|11221.2|11219.2|11221.7|11219.7|11226.2|11224.2|11218.7|11216.7|486
1619017500000|2021-04-21 15:05:00|11222.2|11220.2|11217.2|11215.2|11224.7|11222.7|11217.2|11215.2|362
1619017800000|2021-04-21 15:10:00|11216.7|11214.7|11222.7|11220.7|11224.7|11222.7|11216.7|11214.7|712
1619018100000|2021-04-21 15:15:00|11222.2|11220.2|11218.2|11216.2|11224.7|11222.7|11216.7|11214.7|665
1619018400000|2021-04-21 15:20:00|11215.9|11213.9|11212.4|11210.4|11216.9|11214.9|11206.9|11204.9|528
1619018700000|2021-04-21 15:25:00|11212.9|11210.9|11211.4|11209.4|11213.9|11211.9|11204.4|11202.4|1260
1619019000000|2021-04-21 15:30:00|11213.4|11211.4|11205.4|11203.4|11213.4|11211.4|11204.4|11202.4|1065
1619019300000|2021-04-21 15:35:00|11206.4|11204.4|11213.9|11211.9|11213.9|11211.9|11205.4|11203.4|880
1619019600000|2021-04-21 15:40:00|11214.4|11212.4|11207.4|11205.4|11214.9|11212.9|11205.9|11203.9|109
1619019900000|2021-04-21 15:45:00|11207.9|11205.9|11211.4|11209.4|11211.9|11209.9|11207.4|11205.4|40
1619020200000|2021-04-21 15:50:00|11211.9|11209.9|11215.4|11213.4|11216.9|11214.9|11211.9|11209.9|37
1619020500000|2021-04-21 15:55:00|11214.9|11212.9|11219.4|11217.4|11221.4|11219.4|11214.9|11212.9|69
1619020800000|2021-04-21 16:00:00|11219.9|11217.9|11221.4|11219.4|11222.9|11220.9|11218.4|11216.4|1047
1619021100000|2021-04-21 16:05:00|11220.9|11218.9|11219.4|11217.4|11221.4|11219.4|11219.4|11217.4|1524
1619021400000|2021-04-21 16:10:00|11218.9|11216.9|11217.9|11215.9|11220.4|11218.4|11217.4|11215.4|48
1619021700000|2021-04-21 16:15:00|11218.4|11216.4|11220.9|11218.9|11221.9|11219.9|11218.4|11216.4|32
1619022000000|2021-04-21 16:20:00|11220.4|11218.4|11217.4|11215.4|11221.9|11219.9|11217.4|11215.4|26
1619022300000|2021-04-21 16:25:00|11218.4|11216.4|11212.4|11210.4|11218.9|11216.9|11212.4|11210.4|60
1619022600000|2021-04-21 16:30:00|11212.9|11210.9|11211.4|11209.4|11214.4|11212.4|11210.4|11208.4|12
1619022900000|2021-04-21 16:35:00|11210.9|11208.9|11209.4|11207.4|11211.9|11209.9|11208.9|11206.9|14
1619023200000|2021-04-21 16:40:00|11209.9|11207.9|11207.4|11205.4|11210.9|11208.9|11207.4|11205.4|23
1619023500000|2021-04-21 16:45:00|11204.9|11202.9|11206.4|11204.4|11207.9|11205.9|11204.9|11202.9|35
1619023800000|2021-04-21 16:50:00|11206.9|11204.9|11207.4|11205.4|11207.4|11205.4|11206.4|11204.4|1
1619024100000|2021-04-21 16:55:00|11206.9|11204.9|11208.9|11206.9|11208.9|11206.9|11204.9|11202.9|14
1619024400000|2021-04-21 17:00:00|11208.4|11206.4|11212.4|11210.4|11212.9|11210.9|11206.4|11204.4|35
1619024700000|2021-04-21 17:05:00|11212.9|11210.9|11208.9|11206.9|11212.9|11210.9|11206.9|11204.9|49
1619025000000|2021-04-21 17:10:00|11208.4|11206.4|11206.9|11204.9|11211.9|11209.9|11206.9|11204.9|18
1619025300000|2021-04-21 17:15:00|11206.4|11204.4|11206.9|11204.9|11207.9|11205.9|11204.9|11202.9|47
1619025600000|2021-04-21 17:20:00|11206.4|11204.4|11205.9|11203.9|11207.9|11205.9|11204.4|11202.4|11
1619025900000|2021-04-21 17:25:00|11206.4|11204.4|11204.4|11202.4|11207.4|11205.4|11204.4|11202.4|15
1619026200000|2021-04-21 17:30:00|11204.9|11202.9|11204.4|11202.4|11205.4|11203.4|11202.4|11200.4|59
1619026500000|2021-04-21 17:35:00|11203.9|11201.9|11206.4|11204.4|11206.9|11204.9|11202.4|11200.4|22
1619026800000|2021-04-21 17:40:00|11206.9|11204.9|11206.4|11204.4|11209.4|11207.4|11205.9|11203.9|8
1619027100000|2021-04-21 17:45:00|11206.9|11204.9|11208.4|11206.4|11208.4|11206.4|11205.9|11203.9|26
1619027400000|2021-04-21 17:50:00|11208.9|11206.9|11210.4|11208.4|11210.9|11208.9|11208.4|11206.4|5
1619027700000|2021-04-21 17:55:00|11209.9|11207.9|11212.4|11210.4|11212.9|11210.9|11207.9|11205.9|16
1619028000000|2021-04-21 18:00:00|11212.9|11210.9|11214.4|11212.4|11218.4|11216.4|11212.4|11210.4|28
1619028300000|2021-04-21 18:05:00|11213.9|11211.9|11214.9|11212.9|11216.9|11214.9|11213.9|11211.9|5
1619028600000|2021-04-21 18:10:00|11214.4|11212.4|11215.9|11213.9|11215.9|11213.9|11212.4|11210.4|3
1619028900000|2021-04-21 18:15:00|11214.9|11212.9|11213.4|11211.4|11215.9|11213.9|11213.4|11211.4|14
1619029200000|2021-04-21 18:20:00|11212.9|11210.9|11212.4|11210.4|11214.9|11212.9|11211.4|11209.4|19
1619029500000|2021-04-21 18:25:00|11211.9|11209.9|11211.4|11209.4|11214.9|11212.9|11209.9|11207.9|90
1619029800000|2021-04-21 18:30:00|11211.9|11209.9|11212.9|11210.9|11213.4|11211.4|11210.9|11208.9|10
1619030100000|2021-04-21 18:35:00|11212.4|11210.4|11211.9|11209.9|11214.4|11212.4|11211.4|11209.4|12
1619030400000|2021-04-21 18:40:00|11211.4|11209.4|11208.9|11206.9|11212.9|11210.9|11208.4|11206.4|10
1619030700000|2021-04-21 18:45:00|11209.4|11207.4|11208.9|11206.9|11212.4|11210.4|11208.9|11206.9|12
1619031000000|2021-04-21 18:50:00|11209.4|11207.4|11212.9|11210.9|11213.9|11211.9|11208.9|11206.9|34
1619031300000|2021-04-21 18:55:00|11213.4|11211.4|11211.9|11209.9|11213.9|11211.9|11210.4|11208.4|17
1619031600000|2021-04-21 19:00:00|11211.4|11209.4|11211.4|11209.4|11214.4|11212.4|11209.9|11207.9|14
1619031900000|2021-04-21 19:05:00|11211.9|11209.9|11213.9|11211.9|11214.4|11212.4|11210.4|11208.4|12
1619032200000|2021-04-21 19:10:00|11212.9|11210.9|11212.9|11210.9|11214.9|11212.9|11212.9|11210.9|30
1619032500000|2021-04-21 19:15:00|11213.4|11211.4|11214.9|11212.9|11214.9|11212.9|11211.9|11209.9|11
1619032800000|2021-04-21 19:20:00|11215.4|11213.4|11216.9|11214.9|11216.9|11214.9|11213.9|11211.9|8
1619033100000|2021-04-21 19:25:00|11217.4|11215.4|11217.9|11215.9|11218.4|11216.4|11216.4|11214.4|40
1619033400000|2021-04-21 19:30:00|11218.4|11216.4|11225.4|11223.4|11225.4|11223.4|11217.9|11215.9|31
1619033700000|2021-04-21 19:35:00|11224.9|11222.9|11224.9|11222.9|11225.9|11223.9|11223.9|11221.9|14
1619034000000|2021-04-21 19:40:00|11225.4|11223.4|11227.4|11225.4|11227.4|11225.4|11223.9|11221.9|32
1619034300000|2021-04-21 19:45:00|11226.9|11224.9|11224.9|11222.9|11227.4|11225.4|11224.4|11222.4|63
1619034600000|2021-04-21 19:50:00|11226.4|11224.4|11221.4|11219.4|11226.4|11224.4|11219.9|11217.9|42
1619034900000|2021-04-21 19:55:00|11221.9|11219.9|11225.4|11219.4|11225.4|11221.4|11219.4|11216.9|87
1619035200000|2021-04-21 20:00:00|11225.2|11219.2|11212.8|11206.8|11225.2|11219.2|11211|11205|3
1619035500000|2021-04-21 20:05:00|11212.7|11206.7|11210.1|11204.1|11214.3|11208.3|11209.6|11203.6|0
1619035800000|2021-04-21 20:10:00|11210|11204|11210.5|11204.5|11211.8|11205.8|11209.1|11203.1|0
1619036100000|2021-04-21 20:15:00|11210.2|11204.2|11209.6|11203.6|11210.7|11204.7|11209.4|11203.4|0
1619036400000|2021-04-21 20:20:00|11209.8|11203.8|11210.2|11204.2|11210.2|11204.2|11209.8|11203.8|0
1619036700000|2021-04-21 20:25:00|11210.3|11204.3|11210.3|11204.3|11210.7|11204.7|11210.3|11204.3|0
1619037000000|2021-04-21 20:30:00|11210.2|11204.2|11208.9|11202.9|11212.1|11206.1|11207.7|11201.7|0
1619037300000|2021-04-21 20:35:00|11209|11203|11208.9|11202.9|11210.4|11204.4|11208.9|11202.9|0
1619037600000|2021-04-21 20:40:00|11209|11203|11209.4|11203.4|11209.9|11203.9|11208.9|11202.9|0
1619037900000|2021-04-21 20:45:00|11209.3|11203.3|11207.2|11201.2|11209.9|11203.9|11206.2|11200.2|0
1619038200000|2021-04-21 20:50:00|11207.1|11201.1|11208.9|11202.9|11209.4|11203.4|11206.7|11200.7|0
1619038500000|2021-04-21 20:55:00|11208.8|11202.8|11207.3|11201.3|11209.4|11203.4|11206.7|11200.7|0
1619038800000|2021-04-21 21:00:00|11207.5|11201.5|11208.3|11202.3|11208.3|11202.3|11207.5|11201.5|0
1619039100000|2021-04-21 21:05:00|11208.1|11202.1|11208.1|11202.1|11208.1|11202.1|11207.3|11201.3|0
1619039400000|2021-04-21 21:10:00|11207.3|11201.3|11208.1|11202.1|11208.1|11202.1|11207.3|11201.3|0
1619039700000|2021-04-21 21:15:00|11208.3|11202.3|11208.8|11202.8|11208.8|11202.8|11208.1|11202.1|0
1619040000000|2021-04-21 21:20:00|11208.3|11202.3|11207.9|11201.9|11209|11203|11207.9|11201.9|0
1619040300000|2021-04-21 21:25:00|11208.3|11202.3|11206.9|11200.9|11208.3|11202.3|11206.5|11200.5|0
1619040600000|2021-04-21 21:30:00|11206.7|11200.7|11206.7|11200.7|11206.7|11200.7|11206.7|11200.7|0
1619040900000|2021-04-21 21:35:00|11207.5|11201.5|11207.3|11201.3|11207.5|11201.5|11206.9|11200.9|0
1619041200000|2021-04-21 21:40:00|11207.1|11201.1|11207.3|11201.3|11207.3|11201.3|11207.1|11201.1|0
1619042100000|2021-04-21 21:55:00|11207.5|11201.5|11207.5|11201.5|11208.3|11202.3|11207.1|11201.1|0
1619042400000|2021-04-21 22:00:00|11207.9|11201.9|11210.7|11204.7|11211.2|11205.2|11207.7|11201.7|0
1619042700000|2021-04-21 22:05:00|11210.6|11204.6|11209.1|11203.1|11210.7|11204.7|11208.1|11202.1|0
1619043000000|2021-04-21 22:10:00|11209.2|11203.2|11209.1|11203.1|11210.2|11204.2|11209.1|11203.1|0
1619043300000|2021-04-21 22:15:00|11208.6|11202.6|11208.6|11202.6|11209.7|11203.7|11208.6|11202.6|0
1619043600000|2021-04-21 22:20:00|11208.7|11202.7|11208.1|11202.1|11209.1|11203.1|11207.4|11201.4|0
1619043900000|2021-04-21 22:25:00|11208.2|11202.2|11207.4|11201.4|11209.1|11203.1|11207.4|11201.4|0
1619044200000|2021-04-21 22:30:00|11207.3|11201.3|11207.5|11201.5|11207.5|11201.5|11206.4|11200.4|0
1619044500000|2021-04-21 22:35:00|11207.4|11201.4|11205.5|11199.5|11207.5|11201.5|11205|11199|0
1619044800000|2021-04-21 22:40:00|11205.4|11199.4|11203.9|11197.9|11205.4|11199.4|11203.3|11197.3|0
1619045100000|2021-04-21 22:45:00|11204.6|11198.6|11203.3|11197.3|11205.1|11199.1|11203.3|11197.3|0
1619045400000|2021-04-21 22:50:00|11203.4|11197.4|11203.8|11197.8|11204.6|11198.6|11202.7|11196.7|0
1619045700000|2021-04-21 22:55:00|11203.7|11197.7|11205|11199|11205.5|11199.5|11203.2|11197.2|0
1619046000000|2021-04-21 23:00:00|11205.1|11199.1|11204.5|11198.5|11205.5|11199.5|11204.5|11198.5|0
1619046300000|2021-04-21 23:05:00|11204.7|11198.7|11205|11199|11205.5|11199.5|11203.2|11197.2|0
1619046600000|2021-04-21 23:10:00|11205.1|11199.1|11207|11201|11207.5|11201.5|11205.1|11199.1|0
1619046900000|2021-04-21 23:15:00|11206.9|11200.9|11207|11201|11208.7|11202.7|11206.5|11200.5|0
1619047200000|2021-04-21 23:20:00|11206.9|11200.9|11206|11200|11207.5|11201.5|11206|11200|0
1619047500000|2021-04-21 23:25:00|11205.9|11199.9|11204.5|11198.5|11206|11200|11203.2|11197.2|0
1619047800000|2021-04-21 23:30:00|11205|11199|11205|11199|11205|11199|11203.2|11197.2|0
1619048100000|2021-04-21 23:35:00|11204.9|11198.9|11203.8|11197.8|11204.9|11198.9|11203.2|11197.2|0
1619048400000|2021-04-21 23:40:00|11203.6|11197.6|11202.2|11196.2|11203.6|11197.6|11201.2|11195.2|0
1619048700000|2021-04-21 23:45:00|11202.3|11196.3|11202.2|11196.2|11203.2|11197.2|11202.2|11196.2|0
1619049000000|2021-04-21 23:50:00|11202.3|11196.3|11203.2|11197.2|11205|11199|11202.3|11196.3|0
1619049300000|2021-04-21 23:55:00|11203.3|11197.3|11202.7|11196.7|11203.8|11197.8|11202.2|11196.2|0
1619049600000|2021-04-22 00:00:00|11202.2|11196.2|11201.7|11195.7|11203.8|11197.8|11201.2|11195.2|0
1619049900000|2021-04-22 00:05:00|11201.2|11195.2|11201.7|11195.7|11203.8|11197.8|11199.5|11193.5|0
1619050200000|2021-04-22 00:10:00|11201.5|11195.5|11201.7|11195.7|11202.7|11196.7|11200.7|11194.7|0
1619050500000|2021-04-22 00:15:00|11201.8|11195.8|11205.1|11199.1|11207.4|11201.4|11201.7|11195.7|0
1619050800000|2021-04-22 00:20:00|11205.2|11199.2|11211.9|11205.9|11211.9|11205.9|11205.1|11199.1|0
1619051100000|2021-04-22 00:25:00|11211.8|11205.8|11211.8|11205.8|11211.9|11205.9|11209.6|11203.6|0
1619051400000|2021-04-22 00:30:00|11211.9|11205.9|11209.5|11203.5|11214.1|11208.1|11209.5|11203.5|0
1619051700000|2021-04-22 00:35:00|11209.6|11203.6|11211.8|11205.8|11214.1|11208.1|11209.5|11203.5|0
1619052000000|2021-04-22 00:40:00|11211.7|11205.7|11211.8|11205.8|11211.8|11205.8|11211.7|11205.7|0
1619052300000|2021-04-22 00:45:00|11211.7|11205.7|11216.5|11210.5|11218.7|11212.7|11211.7|11205.7|0
1619052600000|2021-04-22 00:50:00|11216.4|11210.4|11214.1|11208.1|11216.5|11210.5|11214|11208|0
1619052900000|2021-04-22 00:55:00|11214|11208|11216.2|11210.2|11216.2|11210.2|11214|11208|0
1619053200000|2021-04-22 01:00:00|11215.4|11209.4|11211.8|11205.8|11216.3|11210.3|11211.7|11205.7|0
1619053500000|2021-04-22 01:05:00|11211.9|11205.9|11221.2|11215.2|11221.2|11215.2|11211.9|11205.9|0
1619053800000|2021-04-22 01:10:00|11221.3|11215.3|11223.2|11217.2|11225.8|11219.8|11221.1|11215.1|0
1619054100000|2021-04-22 01:15:00|11223.3|11217.3|11211.6|11205.6|11223.3|11217.3|11211.6|11205.6|0
1619054400000|2021-04-22 01:20:00|11211.7|11205.7|11216.1|11210.1|11218.4|11212.4|11211.6|11205.6|0
1619054700000|2021-04-22 01:25:00|11216.5|11210.5|11218.4|11212.4|11218.4|11212.4|11213.8|11207.8|0
1619055000000|2021-04-22 01:30:00|11218.5|11212.5|11218.4|11212.4|11220.8|11214.8|11216.1|11210.1|0
1619055300000|2021-04-22 01:35:00|11218|11212|11218.5|11212.5|11220.8|11214.8|11216.1|11210.1|0
1619055600000|2021-04-22 01:40:00|11219.3|11213.3|11222.8|11216.8|11222.8|11216.8|11216.1|11210.1|0
1619055900000|2021-04-22 01:45:00|11222|11216|11225.2|11219.2|11225.3|11219.3|11220.4|11214.4|0
1619056200000|2021-04-22 01:50:00|11225.1|11219.1|11220.4|11214.4|11225.2|11219.2|11220.4|11214.4|0
1619056500000|2021-04-22 01:55:00|11220.5|11214.5|11218.2|11212.2|11220.6|11214.6|11213.7|11207.7|0
1619056800000|2021-04-22 02:00:00|11218.3|11212.3|11216.4|11210.4|11220.7|11214.7|11216.1|11210.1|0
1619057100000|2021-04-22 02:05:00|11216.3|11210.3|11220.8|11214.8|11220.9|11214.9|11216.3|11210.3|0
1619057400000|2021-04-22 02:10:00|11220|11214|11225.4|11219.4|11227.6|11221.6|11218.6|11212.6|0
1619057700000|2021-04-22 02:15:00|11225.3|11219.3|11227.6|11221.6|11227.6|11221.6|11223.1|11217.1|0
1619058000000|2021-04-22 02:20:00|11227.7|11221.7|11227.6|11221.6|11227.8|11221.8|11227.6|11221.6|0
1619058300000|2021-04-22 02:25:00|11227.7|11221.7|11230.1|11224.1|11230.1|11224.1|11227.6|11221.6|0
1619058600000|2021-04-22 02:30:00|11230.2|11224.2|11229.6|11223.6|11235|11229|11229.4|11223.4|0
1619058900000|2021-04-22 02:35:00|11229.5|11223.5|11225|11219|11229.5|11223.5|11224.9|11218.9|0
1619059200000|2021-04-22 02:40:00|11224.9|11218.9|11225|11219|11227.3|11221.3|11224.9|11218.9|0
1619059500000|2021-04-22 02:45:00|11225.4|11219.4|11227.2|11221.2|11227.2|11221.2|11224.9|11218.9|0
1619059800000|2021-04-22 02:50:00|11227.1|11221.1|11224.8|11218.8|11227.3|11221.3|11224.8|11218.8|0
1619060100000|2021-04-22 02:55:00|11224.7|11218.7|11227.1|11221.1|11227.1|11221.1|11224.7|11218.7|0
1619060400000|2021-04-22 03:00:00|11227|11221|11229.4|11223.4|11229.4|11223.4|11227|11221|0
1619060700000|2021-04-22 03:05:00|11229.3|11223.3|11229.5|11223.5|11229.5|11223.5|11227.1|11221.1|0
1619061000000|2021-04-22 03:10:00|11229.4|11223.4|11227.3|11221.3|11229.6|11223.6|11227.2|11221.2|0
1619061300000|2021-04-22 03:15:00|11227.2|11221.2|11229.4|11223.4|11229.5|11223.5|11227.2|11221.2|0
1619061600000|2021-04-22 03:20:00|11228.6|11222.6|11225|11219|11228.6|11222.6|11224.9|11218.9|0
1619061900000|2021-04-22 03:25:00|11224.9|11218.9|11225|11219|11225|11219|11224.9|11218.9|0
1619062200000|2021-04-22 03:30:00|11224.9|11218.9|11222.5|11216.5|11225|11219|11220.3|11214.3|0
1619062500000|2021-04-22 03:35:00|11222.4|11216.4|11224.7|11218.7|11224.9|11218.9|11222.4|11216.4|0
1619062800000|2021-04-22 03:40:00|11223.9|11217.9|11222.5|11216.5|11224.8|11218.8|11222.4|11216.4|0
1619063100000|2021-04-22 03:45:00|11222.4|11216.4|11222.5|11216.5|11223.5|11217.5|11222.4|11216.4|0
1619063400000|2021-04-22 03:50:00|11222.8|11216.8|11224.7|11218.7|11224.8|11218.8|11222.5|11216.5|0
1619063700000|2021-04-22 03:55:00|11224.6|11218.6|11224.7|11218.7|11224.8|11218.8|11222.5|11216.5|0
1619064000000|2021-04-22 04:00:00|11224.8|11218.8|11224.8|11218.8|11227.1|11221.1|11224.7|11218.7|0
1619064300000|2021-04-22 04:05:00|11224.7|11218.7|11224.7|11218.7|11224.8|11218.8|11222.5|11216.5|0
1619064600000|2021-04-22 04:10:00|11224.8|11218.8|11222.4|11216.4|11224.8|11218.8|11222.4|11216.4|0
1619064900000|2021-04-22 04:15:00|11222.3|11216.3|11222.4|11216.4|11222.5|11216.5|11222.3|11216.3|0
1619065200000|2021-04-22 04:20:00|11222.5|11216.5|11224.7|11218.7|11224.8|11218.8|11222.4|11216.4|0
1619065500000|2021-04-22 04:25:00|11224.3|11218.3|11222.5|11216.5|11224.8|11218.8|11222.5|11216.5|0
1619065800000|2021-04-22 04:30:00|11222.6|11216.6|11220.4|11214.4|11224.8|11218.8|11220.4|11214.4|0
1619066100000|2021-04-22 04:35:00|11220.7|11214.7|11218|11212|11222.6|11216.6|11218|11212|0
1619066400000|2021-04-22 04:40:00|11220.2|11214.2|11222.7|11216.7|11222.7|11216.7|11218|11212|0
1619066700000|2021-04-22 04:45:00|11223.5|11217.5|11222.7|11216.7|11225|11219|11222.7|11216.7|0
1619067000000|2021-04-22 04:50:00|11222.8|11216.8|11225.1|11219.1|11227.4|11221.4|11222.7|11216.7|0
1619067300000|2021-04-22 04:55:00|11225.5|11219.5|11227.5|11221.5|11229.7|11223.7|11225.1|11219.1|0
1619067600000|2021-04-22 05:00:00|11227.4|11221.4|11226.1|11220.1|11227.6|11221.6|11223.1|11217.1|0
1619067900000|2021-04-22 05:05:00|11226|11220|11224|11218|11226.2|11220.2|11223.7|11217.7|0
1619068200000|2021-04-22 05:10:00|11223.9|11217.9|11221.7|11215.7|11224|11218|11221.5|11215.5|0
1619068500000|2021-04-22 05:15:00|11221.6|11215.6|11227.4|11221.4|11227.6|11221.6|11221.6|11215.6|0
1619068800000|2021-04-22 05:20:00|11227|11221|11225.2|11219.2|11227.5|11221.5|11225.1|11219.1|0
1619069100000|2021-04-22 05:25:00|11225.1|11219.1|11227.5|11221.5|11227.5|11221.5|11225|11219|0
1619069400000|2021-04-22 05:30:00|11227.4|11221.4|11225.3|11219.3|11227.6|11221.6|11225.1|11219.1|0
1619069700000|2021-04-22 05:35:00|11225.4|11219.4|11225.5|11219.5|11225.5|11219.5|11222.9|11216.9|0
1619070000000|2021-04-22 05:40:00|11225.6|11219.6|11225.6|11219.6|11225.6|11219.6|11225.4|11219.4|0
1619070300000|2021-04-22 05:45:00|11225.5|11219.5|11227.7|11221.7|11227.7|11221.7|11225.3|11219.3|0
1619070600000|2021-04-22 05:50:00|11227.6|11221.6|11230.1|11224.1|11232.5|11226.5|11227.6|11221.6|0
1619070900000|2021-04-22 05:55:00|11230.2|11224.2|11230.4|11224.4|11232.5|11226.5|11227.9|11221.9|0
1619071200000|2021-04-22 06:00:00|11257.9|11255.9|11262.4|11260.4|11271.4|11269.4|11255.4|11253.4|222
1619071500000|2021-04-22 06:05:00|11261.9|11259.9|11255.9|11253.9|11262.9|11260.9|11253.4|11251.4|93
1619071800000|2021-04-22 06:10:00|11255.4|11253.4|11249.4|11247.4|11255.9|11253.9|11247.4|11245.4|84
1619072100000|2021-04-22 06:15:00|11249.9|11247.9|11248.4|11246.4|11250.9|11248.9|11246.4|11244.4|71
1619072400000|2021-04-22 06:20:00|11247.9|11245.9|11246.4|11244.4|11249.4|11247.4|11240.9|11238.9|102
1619072700000|2021-04-22 06:25:00|11245.4|11243.4|11248.4|11246.4|11248.9|11246.9|11243.9|11241.9|70
1619073000000|2021-04-22 06:30:00|11247.9|11245.9|11244.4|11242.4|11248.4|11246.4|11243.9|11241.9|8
1619073300000|2021-04-22 06:35:00|11243.9|11241.9|11243.9|11241.9|11244.4|11242.4|11241.9|11239.9|56
1619073600000|2021-04-22 06:40:00|11242.9|11240.9|11242.9|11240.9|11243.4|11241.4|11239.4|11237.4|104
1619073900000|2021-04-22 06:45:00|11242.4|11240.4|11239.9|11237.9|11242.9|11240.9|11239.4|11237.4|42
1619074200000|2021-04-22 06:50:00|11239.4|11237.4|11232.9|11230.9|11239.9|11237.9|11230.9|11228.9|87
1619074500000|2021-04-22 06:55:00|11232.4|11230.4|11236.4|11234.4|11236.4|11234.4|11227.9|11225.9|82
1619074800000|2021-04-22 07:00:00|11237.9|11235.9|11228.4|11226.4|11237.9|11235.9|11209.9|11207.9|1546
1619075100000|2021-04-22 07:05:00|11228.9|11226.9|11241.4|11239.4|11251.4|11249.4|11225.9|11223.9|736
1619075400000|2021-04-22 07:10:00|11242.4|11240.4|11240.4|11238.4|11254.4|11252.4|11238.4|11236.4|489
1619075700000|2021-04-22 07:15:00|11239.9|11237.9|11244.9|11242.9|11250.4|11248.4|11237.4|11235.4|432
1619076000000|2021-04-22 07:20:00|11245.4|11243.4|11247.4|11245.4|11249.9|11247.9|11241.4|11239.4|314
1619076300000|2021-04-22 07:25:00|11246.9|11244.9|11245.9|11243.9|11255.4|11253.4|11242.9|11240.9|507
1619076600000|2021-04-22 07:30:00|11245.4|11243.4|11240.9|11238.9|11251.4|11249.4|11238.4|11236.4|460
1619076900000|2021-04-22 07:35:00|11241.4|11239.4|11250.4|11248.4|11251.4|11249.4|11240.9|11238.9|364
1619077200000|2021-04-22 07:40:00|11250.8|11248.8|11249.8|11247.8|11252.3|11250.3|11247.3|11245.3|275
1619077500000|2021-04-22 07:45:00|11249.3|11247.3|11237.8|11235.8|11249.3|11247.3|11233.8|11231.8|369
1619077800000|2021-04-22 07:50:00|11238.3|11236.3|11238.3|11236.3|11249.3|11247.3|11236.3|11234.3|295
1619078100000|2021-04-22 07:55:00|11238.8|11236.8|11227.3|11225.3|11241.3|11239.3|11225.3|11223.3|285
1619078400000|2021-04-22 08:00:00|11227.8|11225.8|11232.8|11230.8|11233.8|11231.8|11220.3|11218.3|381
1619078700000|2021-04-22 08:05:00|11232.3|11230.3|11228.8|11226.8|11232.3|11230.3|11226.3|11224.3|219
1619079000000|2021-04-22 08:10:00|11228.3|11226.3|11233.8|11231.8|11240.3|11238.3|11227.3|11225.3|356
1619079300000|2021-04-22 08:15:00|11233.3|11231.3|11230.3|11228.3|11234.3|11232.3|11226.3|11224.3|339
1619079600000|2021-04-22 08:20:00|11229.8|11227.8|11235.3|11233.3|11235.8|11233.8|11228.3|11226.3|337
1619079900000|2021-04-22 08:25:00|11235.8|11233.8|11234.3|11232.3|11236.3|11234.3|11230.3|11228.3|190
1619080200000|2021-04-22 08:30:00|11233.8|11231.8|11243.3|11241.3|11244.3|11242.3|11232.3|11230.3|169
1619080500000|2021-04-22 08:35:00|11243.8|11241.8|11240.8|11238.8|11243.8|11241.8|11238.8|11236.8|160
1619080800000|2021-04-22 08:40:00|11241.3|11239.3|11238.8|11236.8|11243.8|11241.8|11237.3|11235.3|169
1619081100000|2021-04-22 08:45:00|11239.3|11237.3|11231.3|11229.3|11239.3|11237.3|11230.3|11228.3|306
1619081400000|2021-04-22 08:50:00|11230.3|11228.3|11223.8|11221.8|11232.8|11230.8|11222.3|11220.3|195
1619081700000|2021-04-22 08:55:00|11224.3|11222.3|11222.8|11220.8|11226.8|11224.8|11221.3|11219.3|238
1619082000000|2021-04-22 09:00:00|11223.8|11221.8|11223.3|11221.3|11227.3|11225.3|11222.3|11220.3|184
1619082300000|2021-04-22 09:05:00|11223.8|11221.8|11227.3|11225.3|11231.3|11229.3|11223.8|11221.8|231
1619082600000|2021-04-22 09:10:00|11226.8|11224.8|11234.8|11232.8|11235.3|11233.3|11225.3|11223.3|210
1619082900000|2021-04-22 09:15:00|11234.3|11232.3|11237.3|11235.3|11241.3|11239.3|11232.8|11230.8|246
1619083200000|2021-04-22 09:20:00|11237.8|11235.8|11238.8|11236.8|11242.8|11240.8|11232.3|11230.3|207
1619083500000|2021-04-22 09:25:00|11239.3|11237.3|11241.3|11239.3|11244.3|11242.3|11237.3|11235.3|220
1619083800000|2021-04-22 09:30:00|11240.3|11238.3|11238.3|11236.3|11242.8|11240.8|11237.3|11235.3|149
1619084100000|2021-04-22 09:35:00|11237.8|11235.8|11238.3|11236.3|11241.8|11239.8|11236.3|11234.3|106
1619084400000|2021-04-22 09:40:00|11238.8|11236.8|11234.8|11232.8|11239.3|11237.3|11233.3|11231.3|144
1619084700000|2021-04-22 09:45:00|11234.3|11232.3|11236.3|11234.3|11237.3|11235.3|11233.3|11231.3|125
1619085000000|2021-04-22 09:50:00|11235.8|11233.8|11233.8|11231.8|11238.3|11236.3|11231.3|11229.3|163
1619085300000|2021-04-22 09:55:00|11234.3|11232.3|11236.8|11234.8|11238.3|11236.3|11233.3|11231.3|133
1619085600000|2021-04-22 10:00:00|11236.3|11234.3|11230.8|11228.8|11238.3|11236.3|11230.3|11228.3|146
1619085900000|2021-04-22 10:05:00|11230.3|11228.3|11230.8|11228.8|11235.3|11233.3|11230.3|11228.3|157
1619086200000|2021-04-22 10:10:00|11230.3|11228.3|11227.3|11225.3|11234.3|11232.3|11225.3|11223.3|130
1619086500000|2021-04-22 10:15:00|11227.8|11225.8|11225.3|11223.3|11227.8|11225.8|11224.3|11222.3|143
1619086800000|2021-04-22 10:20:00|11224.3|11222.3|11221.3|11219.3|11226.3|11224.3|11221.3|11219.3|89
1619087100000|2021-04-22 10:25:00|11222.3|11220.3|11216.3|11214.3|11223.3|11221.3|11214.3|11212.3|142
1619087400000|2021-04-22 10:30:00|11217.3|11215.3|11217.3|11215.3|11220.3|11218.3|11215.8|11213.8|182
1619087700000|2021-04-22 10:35:00|11217.8|11215.8|11214.3|11212.3|11218.3|11216.3|11214.3|11212.3|95
1619088000000|2021-04-22 10:40:00|11214.8|11212.8|11217.8|11215.8|11220.3|11218.3|11213.8|11211.8|135
1619088300000|2021-04-22 10:45:00|11218.3|11216.3|11214.3|11212.3|11220.3|11218.3|11213.3|11211.3|284
1619088600000|2021-04-22 10:50:00|11213.8|11211.8|11210.3|11208.3|11215.3|11213.3|11205.3|11203.3|244
1619088900000|2021-04-22 10:55:00|11209.8|11207.8|11219.3|11217.3|11220.8|11218.8|11209.8|11207.8|238
1619089200000|2021-04-22 11:00:00|11219.8|11217.8|11215.8|11213.8|11221.3|11219.3|11214.3|11212.3|165
1619089500000|2021-04-22 11:05:00|11215.3|11213.3|11224.3|11222.3|11225.3|11223.3|11215.3|11213.3|183
1619089800000|2021-04-22 11:10:00|11224.8|11222.8|11222.8|11220.8|11227.3|11225.3|11219.3|11217.3|131
1619090100000|2021-04-22 11:15:00|11222.3|11220.3|11221.8|11219.8|11223.3|11221.3|11219.3|11217.3|156
1619090400000|2021-04-22 11:20:00|11221.3|11219.3|11224.3|11222.3|11225.8|11223.8|11219.3|11217.3|169
1619090700000|2021-04-22 11:25:00|11224.8|11222.8|11221.8|11219.8|11226.3|11224.3|11221.3|11219.3|156
1619091000000|2021-04-22 11:30:00|11222.3|11220.3|11221.8|11219.8|11222.3|11220.3|11218.3|11216.3|107
1619091300000|2021-04-22 11:35:00|11222.3|11220.3|11220.3|11218.3|11224.3|11222.3|11219.3|11217.3|131
1619091600000|2021-04-22 11:40:00|11220.8|11218.8|11219.3|11217.3|11222.3|11220.3|11216.8|11214.8|118
1619091900000|2021-04-22 11:45:00|11218.8|11216.8|11217.3|11215.3|11219.8|11217.8|11213.3|11211.3|250
1619092200000|2021-04-22 11:50:00|11217.8|11215.8|11216.8|11214.8|11219.3|11217.3|11215.3|11213.3|158
1619092500000|2021-04-22 11:55:00|11217.3|11215.3|11221.3|11219.3|11221.8|11219.8|11214.8|11212.8|142
1619092800000|2021-04-22 12:00:00|11220.8|11218.8|11225.8|11223.8|11227.3|11225.3|11220.8|11218.8|172
1619093100000|2021-04-22 12:05:00|11225.3|11223.3|11223.8|11221.8|11226.8|11224.8|11222.8|11220.8|126
1619093400000|2021-04-22 12:10:00|11224.3|11222.3|11221.3|11219.3|11225.3|11223.3|11217.8|11215.8|173
1619093700000|2021-04-22 12:15:00|11221.8|11219.8|11218.3|11216.3|11221.8|11219.8|11216.8|11214.8|110
1619094000000|2021-04-22 12:20:00|11218.8|11216.8|11221.3|11219.3|11221.8|11219.8|11217.8|11215.8|119
1619094300000|2021-04-22 12:25:00|11220.8|11218.8|11219.3|11217.3|11222.8|11220.8|11217.8|11215.8|102
1619094600000|2021-04-22 12:30:00|11219.8|11217.8|11225.8|11223.8|11225.8|11223.8|11218.8|11216.8|115
1619094900000|2021-04-22 12:35:00|11225.3|11223.3|11229.3|11227.3|11229.8|11227.8|11222.8|11220.8|139
1619095200000|2021-04-22 12:40:00|11229.8|11227.8|11224.8|11222.8|11230.8|11228.8|11223.8|11221.8|198
1619095500000|2021-04-22 12:45:00|11225.3|11223.3|11221.8|11219.8|11225.8|11223.8|11218.8|11216.8|133
1619095800000|2021-04-22 12:50:00|11221.3|11219.3|11219.8|11217.8|11221.8|11219.8|11215.8|11213.8|227
1619096100000|2021-04-22 12:55:00|11220.3|11218.3|11207.8|11205.8|11220.8|11218.8|11205.3|11203.3|269
1619096400000|2021-04-22 13:00:00|11206.3|11204.3|11204.8|11202.8|11206.8|11204.8|11201.3|11199.3|248
1619096700000|2021-04-22 13:05:00|11204.3|11202.3|11206.3|11204.3|11206.8|11204.8|11198.8|11196.8|422
1619097000000|2021-04-22 13:10:00|11205.8|11203.8|11214.8|11212.8|11215.8|11213.8|11204.8|11202.8|334
1619097300000|2021-04-22 13:15:00|11214.3|11212.3|11224.8|11222.8|11226.3|11224.3|11212.8|11210.8|232
1619097600000|2021-04-22 13:20:00|11225.3|11223.3|11225.8|11223.8|11228.8|11226.8|11221.8|11219.8|273
1619097900000|2021-04-22 13:25:00|11226.3|11224.3|11231.8|11229.8|11232.8|11230.8|11226.3|11224.3|280
1619098200000|2021-04-22 13:30:00|11231.3|11229.3|11222.8|11220.8|11231.3|11229.3|11217.8|11215.8|684
1619098500000|2021-04-22 13:35:00|11221.8|11219.8|11230.3|11228.3|11232.3|11230.3|11221.8|11219.8|352
1619098800000|2021-04-22 13:40:00|11229.8|11227.8|11224.8|11222.8|11230.8|11228.8|11220.8|11218.8|310
1619099100000|2021-04-22 13:45:00|11225.3|11223.3|11223.8|11221.8|11226.3|11224.3|11217.3|11215.3|236
1619099400000|2021-04-22 13:50:00|11224.8|11222.8|11225.8|11223.8|11233.8|11231.8|11221.3|11219.3|486
1619099700000|2021-04-22 13:55:00|11225.3|11223.3|11232.3|11230.3|11235.3|11233.3|11221.8|11219.8|292
1619100000000|2021-04-22 14:00:00|11231.8|11229.8|11219.8|11217.8|11231.8|11229.8|11211.3|11209.3|410
1619100300000|2021-04-22 14:05:00|11219.3|11217.3|11225.3|11223.3|11225.8|11223.8|11219.3|11217.3|1742
1619100600000|2021-04-22 14:10:00|11224.6|11222.6|11221.6|11219.6|11225.1|11223.1|11217.1|11215.1|255
1619100900000|2021-04-22 14:15:00|11221.1|11219.1|11219.1|11217.1|11225.1|11223.1|11217.1|11215.1|189
1619101200000|2021-04-22 14:20:00|11219.6|11217.6|11226.1|11224.1|11227.1|11225.1|11217.6|11215.6|207
1619101500000|2021-04-22 14:25:00|11226.6|11224.6|11230.6|11228.6|11233.6|11231.6|11225.1|11223.1|289
1619101800000|2021-04-22 14:30:00|11230.1|11228.1|11241.1|11239.1|11241.6|11239.6|11229.1|11227.1|300
1619102100000|2021-04-22 14:35:00|11241.6|11239.6|11234.1|11232.1|11245.6|11243.6|11234.1|11232.1|586
1619102400000|2021-04-22 14:40:00|11235.1|11233.1|11229.1|11227.1|11236.1|11234.1|11229.1|11227.1|308
1619102700000|2021-04-22 14:45:00|11230.1|11228.1|11231.1|11229.1|11232.6|11230.6|11227.6|11225.6|325
1619103000000|2021-04-22 14:50:00|11231.6|11229.6|11224.1|11222.1|11231.6|11229.6|11223.1|11221.1|422
1619103300000|2021-04-22 14:55:00|11223.6|11221.6|11218.1|11216.1|11225.1|11223.1|11216.1|11214.1|429
1619103600000|2021-04-22 15:00:00|11217.6|11215.6|11221.1|11219.1|11221.1|11219.1|11217.6|11215.6|387
1619103900000|2021-04-22 15:05:00|11222.1|11220.1|11227.1|11225.1|11229.6|11227.6|11220.1|11218.1|1235
1619104200000|2021-04-22 15:10:00|11226.6|11224.6|11230.1|11228.1|11230.1|11228.1|11224.1|11222.1|891
1619104500000|2021-04-22 15:15:00|11229.6|11227.6|11229.1|11227.1|11230.6|11228.6|11225.1|11223.1|814
1619104800000|2021-04-22 15:20:00|11230.1|11228.1|11226.1|11224.1|11233.6|11231.6|11223.1|11221.1|907
1619105100000|2021-04-22 15:25:00|11225.6|11223.6|11224.6|11222.6|11226.1|11224.1|11216.1|11214.1|3094
1619105400000|2021-04-22 15:30:00|11224.1|11222.1|11226.6|11224.6|11228.1|11226.1|11221.6|11219.6|1172
1619105700000|2021-04-22 15:35:00|11227.1|11225.1|11227.1|11225.1|11230.1|11228.1|11225.1|11223.1|127
1619106000000|2021-04-22 15:40:00|11226.6|11224.6|11225.1|11223.1|11227.1|11225.1|11224.1|11222.1|402
1619106300000|2021-04-22 15:45:00|11224.6|11222.6|11225.1|11223.1|11226.1|11224.1|11222.6|11220.6|66
1619106600000|2021-04-22 15:50:00|11224.6|11222.6|11226.6|11224.6|11227.1|11225.1|11224.1|11222.1|3034
1619106900000|2021-04-22 15:55:00|11226.1|11224.1|11227.6|11225.6|11229.1|11227.1|11224.1|11222.1|129
1619107200000|2021-04-22 16:00:00|11227.1|11225.1|11227.1|11225.1|11228.6|11226.6|11226.1|11224.1|76
1619107500000|2021-04-22 16:05:00|11226.6|11224.6|11224.6|11222.6|11227.1|11225.1|11224.1|11222.1|27
1619107800000|2021-04-22 16:10:00|11224.1|11222.1|11225.6|11223.6|11226.1|11224.1|11222.6|11220.6|22
1619108100000|2021-04-22 16:15:00|11226.1|11224.1|11229.6|11227.6|11229.6|11227.6|11225.6|11223.6|26
1619108400000|2021-04-22 16:20:00|11230.1|11228.1|11232.1|11230.1|11232.1|11230.1|11229.1|11227.1|31
1619108700000|2021-04-22 16:25:00|11231.6|11229.6|11235.1|11233.1|11235.1|11233.1|11231.1|11229.1|35
1619109000000|2021-04-22 16:30:00|11234.6|11232.6|11235.6|11233.6|11238.1|11236.1|11234.6|11232.6|32
1619109300000|2021-04-22 16:35:00|11236.1|11234.1|11235.1|11233.1|11236.1|11234.1|11234.1|11232.1|5
1619109600000|2021-04-22 16:40:00|11235.6|11233.6|11234.6|11232.6|11235.6|11233.6|11234.1|11232.1|4
1619109900000|2021-04-22 16:45:00|11234.1|11232.1|11235.6|11233.6|11235.6|11233.6|11233.1|11231.1|5
1619110200000|2021-04-22 16:50:00|11236.1|11234.1|11235.1|11233.1|11238.6|11236.6|11235.1|11233.1|8
1619110500000|2021-04-22 16:55:00|11235.6|11233.6|11236.1|11234.1|11238.1|11236.1|11234.1|11232.1|17
1619110800000|2021-04-22 17:00:00|11236.6|11234.6|11235.1|11233.1|11237.6|11235.6|11234.1|11232.1|31
1619111100000|2021-04-22 17:05:00|11235.6|11233.6|11217.6|11215.6|11236.1|11234.1|11213.6|11211.6|114
1619111400000|2021-04-22 17:10:00|11217.1|11215.1|11214.1|11212.1|11218.1|11216.1|11203.6|11201.6|137
1619111700000|2021-04-22 17:15:00|11213.6|11211.6|11198.6|11196.6|11214.6|11212.6|11197.6|11195.6|58
1619112000000|2021-04-22 17:20:00|11198.1|11196.1|11209.1|11207.1|11213.1|11211.1|11197.6|11195.6|32
1619112300000|2021-04-22 17:25:00|11209.6|11207.6|11216.1|11214.1|11217.1|11215.1|11205.1|11203.1|8
1619112600000|2021-04-22 17:30:00|11215.6|11213.6|11215.1|11213.1|11215.6|11213.6|11208.1|11206.1|7
1619112900000|2021-04-22 17:35:00|11214.6|11212.6|11210.6|11208.6|11214.6|11212.6|11207.1|11205.1|16
1619113200000|2021-04-22 17:40:00|11210.1|11208.1|11194.1|11192.1|11210.1|11208.1|11194.1|11192.1|57
1619113500000|2021-04-22 17:45:00|11194.6|11192.6|11192.6|11190.6|11201.1|11199.1|11190.1|11188.1|44
1619113800000|2021-04-22 17:50:00|11192.1|11190.1|11182.1|11180.1|11193.6|11191.6|11181.6|11179.6|103
1619114100000|2021-04-22 17:55:00|11181.6|11179.6|11181.6|11179.6|11185.6|11183.6|11176.1|11174.1|67
1619114400000|2021-04-22 18:00:00|11181.1|11179.1|11178.6|11176.6|11181.1|11179.1|11171.6|11169.6|161
1619114700000|2021-04-22 18:05:00|11178.1|11176.1|11188.6|11186.6|11190.6|11188.6|11174.6|11172.6|45
1619115000000|2021-04-22 18:10:00|11188.1|11186.1|11194.6|11192.6|11194.6|11192.6|11185.6|11183.6|15
1619115300000|2021-04-22 18:15:00|11194.1|11192.1|11196.1|11194.1|11196.1|11194.1|11192.1|11190.1|7
1619115600000|2021-04-22 18:20:00|11195.6|11193.6|11193.6|11191.6|11196.6|11194.6|11191.1|11189.1|49
1619115900000|2021-04-22 18:25:00|11193.1|11191.1|11203.6|11201.6|11203.6|11201.6|11190.1|11188.1|35
1619116200000|2021-04-22 18:30:00|11203.1|11201.1|11200.1|11198.1|11203.1|11201.1|11198.1|11196.1|29
1619116500000|2021-04-22 18:35:00|11199.6|11197.6|11199.6|11197.6|11201.6|11199.6|11197.1|11195.1|4
1619116800000|2021-04-22 18:40:00|11200.1|11198.1|11203.6|11201.6|11203.6|11201.6|11198.6|11196.6|23
1619117100000|2021-04-22 18:45:00|11204.1|11202.1|11199.6|11197.6|11204.1|11202.1|11198.6|11196.6|3
1619117400000|2021-04-22 18:50:00|11200.1|11198.1|11200.6|11198.6|11202.1|11200.1|11197.6|11195.6|4
1619117700000|2021-04-22 18:55:00|11200.1|11198.1|11199.1|11197.1|11205.1|11203.1|11199.1|11197.1|9
1619118000000|2021-04-22 19:00:00|11199.6|11197.6|11205.1|11203.1|11205.6|11203.6|11199.1|11197.1|7
1619118300000|2021-04-22 19:05:00|11204.6|11202.6|11194.6|11192.6|11205.1|11203.1|11193.1|11191.1|14
1619118600000|2021-04-22 19:10:00|11195.1|11193.1|11199.6|11197.6|11202.1|11200.1|11193.6|11191.6|50
1619118900000|2021-04-22 19:15:00|11200.1|11198.1|11194.1|11192.1|11200.6|11198.6|11192.1|11190.1|13
1619119200000|2021-04-22 19:20:00|11194.6|11192.6|11187.6|11185.6|11195.6|11193.6|11187.1|11185.1|13
1619119500000|2021-04-22 19:25:00|11187.1|11185.1|11192.6|11190.6|11192.6|11190.6|11186.6|11184.6|17
1619119800000|2021-04-22 19:30:00|11192.1|11190.1|11201.1|11199.1|11201.1|11199.1|11192.1|11190.1|9
1619120100000|2021-04-22 19:35:00|11200.6|11198.6|11198.1|11196.1|11204.6|11202.6|11197.1|11195.1|10
1619120400000|2021-04-22 19:40:00|11198.6|11196.6|11199.1|11197.1|11202.6|11200.6|11198.6|11196.6|11
1619120700000|2021-04-22 19:45:00|11199.6|11197.6|11196.6|11194.6|11207.6|11205.6|11194.6|11192.6|26
1619121000000|2021-04-22 19:50:00|11196.1|11194.1|11193.6|11191.6|11201.1|11199.1|11193.1|11191.1|20
1619121300000|2021-04-22 19:55:00|11194.1|11192.1|11192.1|11186.1|11199.1|11197.1|11190.1|11185.6|36
1619121600000|2021-04-22 20:00:00|11191.9|11185.9|11187.4|11181.4|11195.8|11189.8|11185.2|11179.2|0
1619121900000|2021-04-22 20:05:00|11187.3|11181.3|11193.1|11187.1|11193.1|11187.1|11184.7|11178.7|0
1619122200000|2021-04-22 20:10:00|11193|11187|11196.8|11190.8|11197.7|11191.7|11191.1|11185.1|0
1619122500000|2021-04-22 20:15:00|11196.6|11190.6|11195.5|11189.5|11196.6|11190.6|11195.1|11189.1|0
1619122800000|2021-04-22 20:20:00|11195.3|11189.3|11195.5|11189.5|11195.7|11189.7|11195.1|11189.1|0
1619123100000|2021-04-22 20:25:00|11195.1|11189.1|11193.8|11187.8|11195.1|11189.1|11193.6|11187.6|0
1619123400000|2021-04-22 20:30:00|11193.5|11187.5|11195|11189|11197.7|11191.7|11193|11187|0
1619123700000|2021-04-22 20:35:00|11194.9|11188.9|11197.7|11191.7|11198.2|11192.2|11194|11188|0
1619124000000|2021-04-22 20:40:00|11197.6|11191.6|11198.7|11192.7|11199.2|11193.2|11197.2|11191.2|0
1619124300000|2021-04-22 20:45:00|11198.8|11192.8|11198.7|11192.7|11199.2|11193.2|11196.7|11190.7|0
1619124600000|2021-04-22 20:50:00|11198.6|11192.6|11198.2|11192.2|11199.2|11193.2|11198.2|11192.2|0
1619124900000|2021-04-22 20:55:00|11198.3|11192.3|11199.2|11193.2|11199.9|11193.9|11198.2|11192.2|0
1619125200000|2021-04-22 21:00:00|11198.6|11192.6|11199|11193|11199.2|11193.2|11198.4|11192.4|0
1619125500000|2021-04-22 21:05:00|11199.2|11193.2|11199.2|11193.2|11199.2|11193.2|11198.1|11192.1|0
1619125800000|2021-04-22 21:10:00|11198.8|11192.8|11198.4|11192.4|11198.8|11192.8|11197.9|11191.9|0
1619126100000|2021-04-22 21:15:00|11198.6|11192.6|11198.4|11192.4|11198.6|11192.6|11198.4|11192.4|0
1619126400000|2021-04-22 21:20:00|11198.6|11192.6|11198.1|11192.1|11198.8|11192.8|11198.1|11192.1|0
1619126700000|2021-04-22 21:25:00|11198.6|11192.6|11197.9|11191.9|11198.6|11192.6|11197.9|11191.9|0
1619127000000|2021-04-22 21:30:00|11198.1|11192.1|11198.1|11192.1|11198.1|11192.1|11198.1|11192.1|0
1619127300000|2021-04-22 21:35:00|11197.9|11191.9|11197.9|11191.9|11198.1|11192.1|11196.5|11190.5|0
1619127600000|2021-04-22 21:40:00|11197.7|11191.7|11199.6|11193.6|11199.6|11193.6|11197.3|11191.3|0
1619127900000|2021-04-22 21:45:00|11199.8|11193.8|11198.1|11192.1|11199.8|11193.8|11197.7|11191.7|0
1619128200000|2021-04-22 21:50:00|11197.9|11191.9|11197.7|11191.7|11197.9|11191.9|11197.5|11191.5|0
1619128500000|2021-04-22 21:55:00|11198.1|11192.1|11197.9|11191.9|11198.1|11192.1|11197.7|11191.7|0
1619128800000|2021-04-22 22:00:00|11197.6|11191.6|11199.7|11193.7|11199.7|11193.7|11196.9|11190.9|0
1619129100000|2021-04-22 22:05:00|11199.6|11193.6|11198.9|11192.9|11200.2|11194.2|11198.9|11192.9|0
1619129400000|2021-04-22 22:10:00|11199|11193|11201.7|11195.7|11201.7|11195.7|11199|11193|0
1619129700000|2021-04-22 22:15:00|11201.8|11195.8|11204.6|11198.6|11204.6|11198.6|11201.7|11195.7|0
1619130000000|2021-04-22 22:20:00|11204.5|11198.5|11201.7|11195.7|11204.6|11198.6|11201.7|11195.7|0
1619130300000|2021-04-22 22:25:00|11201.6|11195.6|11197.4|11191.4|11201.6|11195.6|11196.9|11190.9|0
1619130600000|2021-04-22 22:30:00|11197.5|11191.5|11198.4|11192.4|11198.9|11192.9|11196.9|11190.9|0
1619130900000|2021-04-22 22:35:00|11198.5|11192.5|11201.7|11195.7|11202.2|11196.2|11198.4|11192.4|0
1619131200000|2021-04-22 22:40:00|11201.6|11195.6|11201.2|11195.2|11201.6|11195.6|11200.2|11194.2|0
1619131500000|2021-04-22 22:45:00|11201.3|11195.3|11202.7|11196.7|11203.4|11197.4|11201.2|11195.2|0
1619131800000|2021-04-22 22:50:00|11202.8|11196.8|11203.9|11197.9|11204.4|11198.4|11202.2|11196.2|0
1619132100000|2021-04-22 22:55:00|11204|11198|11202.7|11196.7|11204.4|11198.4|11202.7|11196.7|0
1619132400000|2021-04-22 23:00:00|11202.8|11196.8|11203.9|11197.9|11204.4|11198.4|11202.7|11196.7|0
1619132700000|2021-04-22 23:05:00|11203.8|11197.8|11202.7|11196.7|11204.4|11198.4|11202.7|11196.7|0
1619133000000|2021-04-22 23:10:00|11202.6|11196.6|11204.4|11198.4|11204.4|11198.4|11201.7|11195.7|0
1619133300000|2021-04-22 23:15:00|11204.2|11198.2|11202.7|11196.7|11204.2|11198.2|11202.2|11196.2|0
1619133600000|2021-04-22 23:20:00|11202.6|11196.6|11202.7|11196.7|11202.7|11196.7|11201.9|11195.9|0
1619133900000|2021-04-22 23:25:00|11202.6|11196.6|11203.9|11197.9|11203.9|11197.9|11201.2|11195.2|0
1619134200000|2021-04-22 23:30:00|11203.8|11197.8|11201.7|11195.7|11203.9|11197.9|11200.7|11194.7|0
1619134500000|2021-04-22 23:35:00|11201.6|11195.6|11203.4|11197.4|11203.9|11197.9|11201.2|11195.2|0
1619134800000|2021-04-22 23:40:00|11203.3|11197.3|11202.2|11196.2|11203.9|11197.9|11202.2|11196.2|0
1619135100000|2021-04-22 23:45:00|11202|11196|11196.4|11190.4|11202|11196|11195.2|11189.2|0
1619135400000|2021-04-22 23:50:00|11196.3|11190.3|11200.2|11194.2|11201.2|11195.2|11195.7|11189.7|0
1619135700000|2021-04-22 23:55:00|11200.1|11194.1|11198.9|11192.9|11200.2|11194.2|11198.9|11192.9|0
1619136000000|2021-04-23 00:00:00|11199|11193|11196.9|11190.9|11200.2|11194.2|11194.7|11188.7|0
1619136300000|2021-04-23 00:05:00|11196.8|11190.8|11199.6|11193.6|11201.4|11195.4|11195.7|11189.7|0
1619136600000|2021-04-23 00:10:00|11199.2|11193.2|11203.9|11197.9|11203.9|11197.9|11198.4|11192.4|0
1619136900000|2021-04-23 00:15:00|11208.3|11202.3|11208.5|11202.5|11214.6|11208.6|11204|11198|0
1619137200000|2021-04-23 00:20:00|11208.4|11202.4|11210.8|11204.8|11210.8|11204.8|11206.3|11200.3|0
1619137500000|2021-04-23 00:25:00|11210.7|11204.7|11210.7|11204.7|11210.8|11204.8|11208.5|11202.5|0
1619137800000|2021-04-23 00:30:00|11210|11204|11206.3|11200.3|11210|11204|11206.2|11200.2|0
1619138100000|2021-04-23 00:35:00|11206.2|11200.2|11208.3|11202.3|11208.4|11202.4|11206|11200|0
1619138400000|2021-04-23 00:40:00|11208.2|11202.2|11205.8|11199.8|11208.3|11202.3|11205.8|11199.8|0
1619138700000|2021-04-23 00:45:00|11205.4|11199.4|11203.8|11197.8|11206|11200|11203.6|11197.6|0
1619139000000|2021-04-23 00:50:00|11204.2|11198.2|11208.2|11202.2|11208.3|11202.3|11203.7|11197.7|0
1619139300000|2021-04-23 00:55:00|11208.3|11202.3|11210.6|11204.6|11210.6|11204.6|11206|11200|0
1619139600000|2021-04-23 01:00:00|11209.8|11203.8|11206.1|11200.1|11210.7|11204.7|11206|11200|0
1619139900000|2021-04-23 01:05:00|11206.2|11200.2|11208.4|11202.4|11210.7|11204.7|11206.2|11200.2|0
1619140200000|2021-04-23 01:10:00|11208.5|11202.5|11208.6|11202.6|11211|11205|11208.5|11202.5|0
1619140500000|2021-04-23 01:15:00|11208.7|11202.7|11210.9|11204.9|11213.2|11207.2|11208.6|11202.6|0
1619140800000|2021-04-23 01:20:00|11210.8|11204.8|11211|11205|11213.2|11207.2|11208.6|11202.6|0
1619141100000|2021-04-23 01:25:00|11211.7|11205.7|11210.8|11204.8|11213.1|11207.1|11210.7|11204.7|0
1619141400000|2021-04-23 01:30:00|11210.7|11204.7|11213.2|11207.2|11215.3|11209.3|11206|11200|0
1619141700000|2021-04-23 01:35:00|11213.5|11207.5|11217.6|11211.6|11217.8|11211.8|11213.1|11207.1|0
1619142000000|2021-04-23 01:40:00|11217.7|11211.7|11222.2|11216.2|11222.3|11216.3|11217.7|11211.7|0
1619142300000|2021-04-23 01:45:00|11222.1|11216.1|11222.2|11216.2|11222.2|11216.2|11219.9|11213.9|0
1619142600000|2021-04-23 01:50:00|11222.9|11216.9|11220.6|11214.6|11222.9|11216.9|11220.6|11214.6|0
1619142900000|2021-04-23 01:55:00|11220.7|11214.7|11218.3|11212.3|11222.9|11216.9|11218.3|11212.3|0
1619143200000|2021-04-23 02:00:00|11218.4|11212.4|11218.4|11212.4|11218.5|11212.5|11216.1|11210.1|0
1619143500000|2021-04-23 02:05:00|11218.8|11212.8|11216.1|11210.1|11220.6|11214.6|11216.1|11210.1|0
1619143800000|2021-04-23 02:10:00|11216.2|11210.2|11213.9|11207.9|11218.4|11212.4|11213.9|11207.9|0
1619144100000|2021-04-23 02:15:00|11214.3|11208.3|11214|11208|11216.3|11210.3|11213.8|11207.8|0
1619144400000|2021-04-23 02:20:00|11214.1|11208.1|11218.4|11212.4|11218.6|11212.6|11214|11208|0
1619144700000|2021-04-23 02:25:00|11218.5|11212.5|11216|11210|11218.5|11212.5|11216|11210|0
1619145000000|2021-04-23 02:30:00|11216.1|11210.1|11216.1|11210.1|11218.3|11212.3|11216|11210|0
1619145300000|2021-04-23 02:35:00|11216|11210|11218.2|11212.2|11218.4|11212.4|11215.9|11209.9|0
1619145600000|2021-04-23 02:40:00|11218.3|11212.3|11218.2|11212.2|11218.4|11212.4|11216|11210|0
1619145900000|2021-04-23 02:45:00|11218.3|11212.3|11218.2|11212.2|11218.3|11212.3|11215.9|11209.9|0
1619146200000|2021-04-23 02:50:00|11218.1|11212.1|11211.6|11205.6|11218.1|11212.1|11211.5|11205.5|0
1619146500000|2021-04-23 02:55:00|11212.4|11206.4|11216.1|11210.1|11216.1|11210.1|11211.5|11205.5|0
1619146800000|2021-04-23 03:00:00|11216|11210|11218.4|11212.4|11218.5|11212.5|11216|11210|0
1619147100000|2021-04-23 03:05:00|11218.5|11212.5|11220.9|11214.9|11220.9|11214.9|11218.4|11212.4|0
1619147400000|2021-04-23 03:10:00|11221|11215|11218.7|11212.7|11221|11215|11218.6|11212.6|0
1619147700000|2021-04-23 03:15:00|11219.1|11213.1|11218.8|11212.8|11220.9|11214.9|11218.7|11212.7|0
1619148000000|2021-04-23 03:20:00|11218.7|11212.7|11218.7|11212.7|11218.8|11212.8|11216.5|11210.5|0
1619148300000|2021-04-23 03:25:00|11217.9|11211.9|11216.6|11210.6|11217.9|11211.9|11216.5|11210.5|0
1619148600000|2021-04-23 03:30:00|11216.7|11210.7|11214.3|11208.3|11218.8|11212.8|11214.3|11208.3|0
1619148900000|2021-04-23 03:35:00|11214.7|11208.7|11216.6|11210.6|11216.6|11210.6|11214.3|11208.3|0
1619149200000|2021-04-23 03:40:00|11216.5|11210.5|11217.2|11211.2|11219.5|11213.5|11216.5|11210.5|0
1619149500000|2021-04-23 03:45:00|11217.3|11211.3|11217.3|11211.3|11219.5|11213.5|11217.2|11211.2|0
1619149800000|2021-04-23 03:50:00|11217.2|11211.2|11216.8|11210.8|11217.2|11211.2|11214.6|11208.6|0
1619150100000|2021-04-23 03:55:00|11216.4|11210.4|11214.7|11208.7|11216.4|11210.4|11214.6|11208.6|0
1619150400000|2021-04-23 04:00:00|11215.5|11209.5|11216.9|11210.9|11217|11211|11214.6|11208.6|0
1619150700000|2021-04-23 04:05:00|11217.7|11211.7|11219.1|11213.1|11219.1|11213.1|11217.7|11211.7|0
1619151000000|2021-04-23 04:10:00|11218.7|11212.7|11219.1|11213.1|11219.1|11213.1|11216.9|11210.9|0
1619151300000|2021-04-23 04:15:00|11219.2|11213.2|11219.1|11213.1|11219.2|11213.2|11219.1|11213.1|0
1619151600000|2021-04-23 04:20:00|11219.2|11213.2|11219.2|11213.2|11219.2|11213.2|11217|11211|0
1619151900000|2021-04-23 04:25:00|11219.1|11213.1|11219.2|11213.2|11219.2|11213.2|11217|11211|0
1619152200000|2021-04-23 04:30:00|11219.1|11213.1|11216.8|11210.8|11219.1|11213.1|11216.7|11210.7|0
1619152500000|2021-04-23 04:35:00|11217.6|11211.6|11216.8|11210.8|11219|11213|11216.8|11210.8|0
1619152800000|2021-04-23 04:40:00|11216.7|11210.7|11214.1|11208.1|11219|11213|11214.1|11208.1|0
1619153100000|2021-04-23 04:45:00|11214.2|11208.2|11216.4|11210.4|11216.4|11210.4|11214|11208|0
1619153400000|2021-04-23 04:50:00|11217.2|11211.2|11218.6|11212.6|11218.7|11212.7|11216.5|11210.5|0
1619153700000|2021-04-23 04:55:00|11218.7|11212.7|11218.6|11212.6|11218.7|11212.7|11218.6|11212.6|0
1619154000000|2021-04-23 05:00:00|11218.7|11212.7|11220.8|11214.8|11220.9|11214.9|11218.6|11212.6|0
1619154300000|2021-04-23 05:05:00|11220.9|11214.9|11218.4|11212.4|11220.9|11214.9|11218.3|11212.3|0
1619154600000|2021-04-23 05:10:00|11218.5|11212.5|11216.3|11210.3|11218.6|11212.6|11214|11208|0
1619154900000|2021-04-23 05:15:00|11216.4|11210.4|11218.7|11212.7|11218.7|11212.7|11216.2|11210.2|0
1619155200000|2021-04-23 05:20:00|11218.6|11212.6|11218.6|11212.6|11218.7|11212.7|11218.5|11212.5|0
1619155500000|2021-04-23 05:25:00|11218.7|11212.7|11216.3|11210.3|11218.7|11212.7|11216.3|11210.3|0
1619155800000|2021-04-23 05:30:00|11216.2|11210.2|11216.3|11210.3|11216.3|11210.3|11213.8|11207.8|0
1619156100000|2021-04-23 05:35:00|11216.4|11210.4|11214.2|11208.2|11216.5|11210.5|11214.2|11208.2|0
1619156400000|2021-04-23 05:40:00|11214.3|11208.3|11214.2|11208.2|11214.3|11208.3|11214.2|11208.2|0
1619156700000|2021-04-23 05:45:00|11214.1|11208.1|11218.9|11212.9|11218.9|11212.9|11214|11208|0
1619157000000|2021-04-23 05:50:00|11218.8|11212.8|11221.1|11215.1|11221.2|11215.2|11218.8|11212.8|0
1619157300000|2021-04-23 05:55:00|11221|11215|11218.8|11212.8|11221.1|11215.1|11218.8|11212.8|0
1619157600000|2021-04-23 06:00:00|11209.1|11207.1|11209.1|11207.1|11215.6|11213.6|11207.6|11205.6|96
1619157900000|2021-04-23 06:05:00|11208.6|11206.6|11206.1|11204.1|11210.1|11208.1|11206.1|11204.1|68
1619158200000|2021-04-23 06:10:00|11205.6|11203.6|11195.1|11193.1|11206.1|11204.1|11195.1|11193.1|69
1619158500000|2021-04-23 06:15:00|11194.1|11192.1|11191.6|11189.6|11198.6|11196.6|11190.6|11188.6|44
1619158800000|2021-04-23 06:20:00|11191.1|11189.1|11193.6|11191.6|11194.6|11192.6|11188.6|11186.6|47
1619159100000|2021-04-23 06:25:00|11194.1|11192.1|11183.6|11181.6|11194.6|11192.6|11183.6|11181.6|32
1619159400000|2021-04-23 06:30:00|11184.1|11182.1|11183.6|11181.6|11187.1|11185.1|11183.6|11181.6|25
1619159700000|2021-04-23 06:35:00|11183.1|11181.1|11184.1|11182.1|11185.1|11183.1|11183.1|11181.1|29
1619160000000|2021-04-23 06:40:00|11183.6|11181.6|11187.6|11185.6|11188.6|11186.6|11183.1|11181.1|23
1619160300000|2021-04-23 06:45:00|11187.1|11185.1|11192.1|11190.1|11192.1|11190.1|11187.1|11185.1|58
1619160600000|2021-04-23 06:50:00|11192.6|11190.6|11192.6|11190.6|11192.6|11190.6|11191.1|11189.1|13
1619160900000|2021-04-23 06:55:00|11193.1|11191.1|11200.1|11198.1|11200.1|11198.1|11185.6|11183.6|173
1619161200000|2021-04-23 07:00:00|11201.1|11199.1|11211.6|11209.6|11218.6|11216.6|11195.6|11193.6|819
1619161500000|2021-04-23 07:05:00|11211.1|11209.1|11199.1|11197.1|11218.1|11216.1|11197.1|11195.1|502
1619161800000|2021-04-23 07:10:00|11199.6|11197.6|11202.6|11200.6|11207.6|11205.6|11194.1|11192.1|457
1619162100000|2021-04-23 07:15:00|11205.6|11203.6|11192.6|11190.6|11206.6|11204.6|11191.6|11189.6|548
1619162400000|2021-04-23 07:20:00|11192.1|11190.1|11185.1|11183.1|11200.1|11198.1|11185.1|11183.1|560
1619162700000|2021-04-23 07:25:00|11184.6|11182.6|11184.1|11182.1|11194.6|11192.6|11183.6|11181.6|404
1619163000000|2021-04-23 07:30:00|11184.6|11182.6|11188.1|11186.1|11189.1|11187.1|11176.6|11174.6|559
1619163300000|2021-04-23 07:35:00|11188.6|11186.6|11191.6|11189.6|11195.1|11193.1|11187.1|11185.1|285
1619163600000|2021-04-23 07:40:00|11190.9|11188.9|11196.4|11194.4|11200.4|11198.4|11187.9|11185.9|471
1619163900000|2021-04-23 07:45:00|11195.4|11193.4|11201.9|11199.9|11202.9|11200.9|11192.9|11190.9|286
1619164200000|2021-04-23 07:50:00|11201.4|11199.4|11211.4|11209.4|11212.4|11210.4|11199.4|11197.4|343
1619164500000|2021-04-23 07:55:00|11210.9|11208.9|11214.9|11212.9|11216.4|11214.4|11208.4|11206.4|231
1619164800000|2021-04-23 08:00:00|11215.4|11213.4|11204.4|11202.4|11215.4|11213.4|11203.4|11201.4|181
1619165100000|2021-04-23 08:05:00|11203.9|11201.9|11212.4|11210.4|11212.9|11210.9|11202.4|11200.4|271
1619165400000|2021-04-23 08:10:00|11211.9|11209.9|11208.4|11206.4|11213.4|11211.4|11204.9|11202.9|116
1619165700000|2021-04-23 08:15:00|11207.9|11205.9|11203.4|11201.4|11209.4|11207.4|11199.4|11197.4|179
1619166000000|2021-04-23 08:20:00|11204.4|11202.4|11193.9|11191.9|11204.4|11202.4|11191.4|11189.4|235
1619166300000|2021-04-23 08:25:00|11193.4|11191.4|11186.9|11184.9|11193.9|11191.9|11185.4|11183.4|308
1619166600000|2021-04-23 08:30:00|11186.4|11184.4|11187.9|11185.9|11188.4|11186.4|11181.4|11179.4|171
1619166900000|2021-04-23 08:35:00|11188.4|11186.4|11184.4|11182.4|11190.4|11188.4|11183.9|11181.9|172
1619167200000|2021-04-23 08:40:00|11183.9|11181.9|11184.9|11182.9|11185.4|11183.4|11176.4|11174.4|206
1619167500000|2021-04-23 08:45:00|11185.4|11183.4|11185.9|11183.9|11185.9|11183.9|11178.4|11176.4|189
1619167800000|2021-04-23 08:50:00|11186.4|11184.4|11179.9|11177.9|11186.4|11184.4|11178.4|11176.4|139
1619168100000|2021-04-23 08:55:00|11179.4|11177.4|11169.9|11167.9|11181.4|11179.4|11169.9|11167.9|216
1619168400000|2021-04-23 09:00:00|11170.4|11168.4|11171.4|11169.4|11173.4|11171.4|11165.4|11163.4|280
1619168700000|2021-04-23 09:05:00|11170.9|11168.9|11168.9|11166.9|11170.9|11168.9|11165.4|11163.4|145
1619169000000|2021-04-23 09:10:00|11168.4|11166.4|11159.9|11157.9|11168.9|11166.9|11159.4|11157.4|202
1619169300000|2021-04-23 09:15:00|11159.4|11157.4|11164.4|11162.4|11164.9|11162.9|11159.4|11157.4|267
1619169600000|2021-04-23 09:20:00|11163.4|11161.4|11165.4|11163.4|11168.4|11166.4|11162.4|11160.4|208
1619169900000|2021-04-23 09:25:00|11165.9|11163.9|11168.9|11166.9|11170.9|11168.9|11160.9|11158.9|375
1619170200000|2021-04-23 09:30:00|11169.4|11167.4|11167.9|11165.9|11170.9|11168.9|11164.4|11162.4|122
1619170500000|2021-04-23 09:35:00|11168.4|11166.4|11172.9|11170.9|11173.4|11171.4|11166.4|11164.4|233
1619170800000|2021-04-23 09:40:00|11172.4|11170.4|11176.4|11174.4|11177.4|11175.4|11171.4|11169.4|180
1619171100000|2021-04-23 09:45:00|11176.9|11174.9|11171.4|11169.4|11178.4|11176.4|11171.4|11169.4|216
1619171400000|2021-04-23 09:50:00|11170.4|11168.4|11165.4|11163.4|11170.4|11168.4|11163.4|11161.4|245
1619171700000|2021-04-23 09:55:00|11164.9|11162.9|11161.4|11159.4|11165.4|11163.4|11158.4|11156.4|356
1619172000000|2021-04-23 10:00:00|11160.4|11158.4|11158.4|11156.4|11160.9|11158.9|11154.4|11152.4|242
1619172300000|2021-04-23 10:05:00|11157.9|11155.9|11158.4|11156.4|11161.4|11159.4|11156.4|11154.4|216
1619172600000|2021-04-23 10:10:00|11157.9|11155.9|11153.4|11151.4|11159.4|11157.4|11152.4|11150.4|244
1619172900000|2021-04-23 10:15:00|11153.9|11151.9|11156.4|11154.4|11158.4|11156.4|11150.4|11148.4|281
1619173200000|2021-04-23 10:20:00|11155.9|11153.9|11156.4|11154.4|11160.4|11158.4|11155.4|11153.4|157
1619173500000|2021-04-23 10:25:00|11155.9|11153.9|11163.4|11161.4|11164.4|11162.4|11155.4|11153.4|102
1619173800000|2021-04-23 10:30:00|11163.9|11161.9|11164.4|11162.4|11165.9|11163.9|11162.4|11160.4|115
1619174100000|2021-04-23 10:35:00|11163.9|11161.9|11157.9|11155.9|11164.9|11162.9|11156.4|11154.4|150
1619174400000|2021-04-23 10:40:00|11158.4|11156.4|11160.9|11158.9|11162.4|11160.4|11157.4|11155.4|106
1619174700000|2021-04-23 10:45:00|11161.4|11159.4|11164.9|11162.9|11165.4|11163.4|11158.4|11156.4|87
1619175000000|2021-04-23 10:50:00|11165.4|11163.4|11161.9|11159.9|11165.4|11163.4|11160.4|11158.4|80
1619175300000|2021-04-23 10:55:00|11161.4|11159.4|11152.4|11150.4|11161.4|11159.4|11150.4|11148.4|177
1619175600000|2021-04-23 11:00:00|11152.9|11150.9|11142.4|11140.4|11154.4|11152.4|11141.4|11139.4|243
1619175900000|2021-04-23 11:05:00|11142.9|11140.9|11142.9|11140.9|11150.9|11148.9|11139.4|11137.4|256
1619176200000|2021-04-23 11:10:00|11142.4|11140.4|11143.9|11141.9|11144.9|11142.9|11140.4|11138.4|140
1619176500000|2021-04-23 11:15:00|11143.4|11141.4|11153.9|11151.9|11156.4|11154.4|11142.9|11140.9|233
1619176800000|2021-04-23 11:20:00|11153.4|11151.4|11154.4|11152.4|11158.4|11156.4|11152.4|11150.4|150
1619177100000|2021-04-23 11:25:00|11153.9|11151.9|11159.9|11157.9|11160.4|11158.4|11153.9|11151.9|76
1619177400000|2021-04-23 11:30:00|11160.4|11158.4|11162.9|11160.9|11163.9|11161.9|11158.4|11156.4|142
1619177700000|2021-04-23 11:35:00|11163.4|11161.4|11160.4|11158.4|11164.4|11162.4|11159.9|11157.9|98
1619178000000|2021-04-23 11:40:00|11161.1|11159.1|11161.1|11159.1|11161.6|11159.6|11156.1|11154.1|128
1619178300000|2021-04-23 11:45:00|11161.6|11159.6|11159.1|11157.1|11161.6|11159.6|11157.1|11155.1|87
1619178600000|2021-04-23 11:50:00|11158.6|11156.6|11164.6|11162.6|11164.6|11162.6|11157.1|11155.1|85
1619178900000|2021-04-23 11:55:00|11164.1|11162.1|11162.6|11160.6|11171.1|11169.1|11161.6|11159.6|237
1619179200000|2021-04-23 12:00:00|11163.1|11161.1|11159.6|11157.6|11169.6|11167.6|11158.6|11156.6|121
1619179500000|2021-04-23 12:05:00|11159.1|11157.1|11155.1|11153.1|11164.1|11162.1|11151.1|11149.1|216
1619179800000|2021-04-23 12:10:00|11153.6|11151.6|11152.1|11150.1|11155.6|11153.6|11150.6|11148.6|230
1619180100000|2021-04-23 12:15:00|11151.6|11149.6|11148.1|11146.1|11154.1|11152.1|11147.6|11145.6|253
1619180400000|2021-04-23 12:20:00|11149.1|11147.1|11140.6|11138.6|11149.1|11147.1|11129.1|11127.1|726
1619180700000|2021-04-23 12:25:00|11140.1|11138.1|11143.6|11141.6|11146.6|11144.6|11136.1|11134.1|244
1619181000000|2021-04-23 12:30:00|11143.1|11141.1|11147.6|11145.6|11151.1|11149.1|11143.1|11141.1|337
1619181300000|2021-04-23 12:35:00|11147.1|11145.1|11154.1|11152.1|11158.6|11156.6|11147.1|11145.1|228
1619181600000|2021-04-23 12:40:00|11153.1|11151.1|11152.1|11150.1|11156.6|11154.6|11152.1|11150.1|143
1619181900000|2021-04-23 12:45:00|11151.6|11149.6|11157.1|11155.1|11159.1|11157.1|11149.6|11147.6|151
1619182200000|2021-04-23 12:50:00|11156.1|11154.1|11154.1|11152.1|11158.1|11156.1|11149.1|11147.1|200
1619182500000|2021-04-23 12:55:00|11153.6|11151.6|11155.1|11153.1|11158.1|11156.1|11150.6|11148.6|213
1619182800000|2021-04-23 13:00:00|11156.1|11154.1|11156.1|11154.1|11161.1|11159.1|11154.1|11152.1|190
1619183100000|2021-04-23 13:05:00|11156.6|11154.6|11151.1|11149.1|11158.1|11156.1|11150.1|11148.1|159
1619183400000|2021-04-23 13:10:00|11151.6|11149.6|11157.1|11155.1|11160.1|11158.1|11149.6|11147.6|153
1619183700000|2021-04-23 13:15:00|11157.6|11155.6|11150.6|11148.6|11159.1|11157.1|11150.1|11148.1|131
1619184000000|2021-04-23 13:20:00|11151.1|11149.1|11154.1|11152.1|11155.1|11153.1|11149.1|11147.1|111
1619184300000|2021-04-23 13:25:00|11153.6|11151.6|11151.1|11149.1|11155.6|11153.6|11150.1|11148.1|201
1619184600000|2021-04-23 13:30:00|11151.6|11149.6|11152.1|11150.1|11157.1|11155.1|11145.6|11143.6|451
1619184900000|2021-04-23 13:35:00|11151.6|11149.6|11153.1|11151.1|11157.1|11155.1|11150.1|11148.1|263
1619185200000|2021-04-23 13:40:00|11153.6|11151.6|11158.1|11156.1|11158.6|11156.6|11150.1|11148.1|130
1619185500000|2021-04-23 13:45:00|11158.6|11156.6|11164.1|11162.1|11164.1|11162.1|11145.1|11143.1|502
1619185800000|2021-04-23 13:50:00|11163.6|11161.6|11166.1|11164.1|11166.1|11164.1|11156.1|11154.1|320
1619186100000|2021-04-23 13:55:00|11166.6|11164.6|11173.6|11171.6|11175.1|11173.1|11165.6|11163.6|243
1619186400000|2021-04-23 14:00:00|11174.1|11172.1|11167.1|11165.1|11174.1|11172.1|11165.1|11163.1|401
1619186700000|2021-04-23 14:05:00|11166.1|11164.1|11170.1|11168.1|11171.6|11169.6|11165.1|11163.1|206
1619187000000|2021-04-23 14:10:00|11169.6|11167.6|11169.6|11167.6|11171.6|11169.6|11163.6|11161.6|289
1619187300000|2021-04-23 14:15:00|11169.1|11167.1|11172.6|11170.6|11175.6|11173.6|11167.6|11165.6|252
1619187600000|2021-04-23 14:20:00|11173.1|11171.1|11173.6|11171.6|11174.6|11172.6|11168.6|11166.6|241
1619187900000|2021-04-23 14:25:00|11171.6|11169.6|11169.6|11167.6|11173.6|11171.6|11168.6|11166.6|237
1619188200000|2021-04-23 14:30:00|11170.1|11168.1|11172.6|11170.6|11180.6|11178.6|11165.6|11163.6|435
1619188500000|2021-04-23 14:35:00|11172.1|11170.1|11180.6|11178.6|11181.6|11179.6|11171.6|11169.6|233
1619188800000|2021-04-23 14:40:00|11180.1|11178.1|11182.1|11180.1|11184.6|11182.6|11178.6|11176.6|233
1619189100000|2021-04-23 14:45:00|11181.6|11179.6|11184.6|11182.6|11189.1|11187.1|11181.6|11179.6|324
1619189400000|2021-04-23 14:50:00|11184.1|11182.1|11183.6|11181.6|11186.6|11184.6|11183.6|11181.6|406
1619189700000|2021-04-23 14:55:00|11184.1|11182.1|11176.6|11174.6|11186.6|11184.6|11174.6|11172.6|1132
1619190000000|2021-04-23 15:00:00|11177.1|11175.1|11180.6|11178.6|11181.6|11179.6|11175.6|11173.6|370
1619190300000|2021-04-23 15:05:00|11181.1|11179.1|11184.6|11182.6|11186.6|11184.6|11181.1|11179.1|242
1619190600000|2021-04-23 15:10:00|11185.1|11183.1|11184.6|11182.6|11187.6|11185.6|11182.1|11180.1|235
1619190900000|2021-04-23 15:15:00|11185.1|11183.1|11186.6|11184.6|11187.6|11185.6|11183.6|11181.6|1330
1619191200000|2021-04-23 15:20:00|11186.1|11184.1|11190.1|11188.1|11193.6|11191.6|11181.6|11179.6|762
1619191500000|2021-04-23 15:25:00|11190.6|11188.6|11200.6|11198.6|11200.6|11198.6|11189.6|11187.6|3020
1619191800000|2021-04-23 15:30:00|11200.1|11198.1|11199.6|11197.6|11200.6|11198.6|11194.6|11192.6|808
1619192100000|2021-04-23 15:35:00|11200.1|11198.1|11199.1|11197.1|11204.6|11202.6|11198.6|11196.6|159
1619192400000|2021-04-23 15:40:00|11198.6|11196.6|11198.6|11196.6|11200.6|11198.6|11197.6|11195.6|2338
1619192700000|2021-04-23 15:45:00|11198.1|11196.1|11201.1|11199.1|11201.6|11199.6|11196.1|11194.1|44
1619193000000|2021-04-23 15:50:00|11200.6|11198.6|11204.1|11202.1|11205.6|11203.6|11200.1|11198.1|56
1619193300000|2021-04-23 15:55:00|11204.6|11202.6|11197.6|11195.6|11204.6|11202.6|11197.6|11195.6|33
1619193600000|2021-04-23 16:00:00|11198.1|11196.1|11197.1|11195.1|11200.6|11198.6|11195.6|11193.6|25
1619193900000|2021-04-23 16:05:00|11197.6|11195.6|11202.1|11200.1|11202.1|11200.1|11197.1|11195.1|8
1619194200000|2021-04-23 16:10:00|11201.6|11199.6|11201.6|11199.6|11202.6|11200.6|11201.6|11199.6|3
1619194500000|2021-04-23 16:15:00|11201.1|11199.1|11199.6|11197.6|11204.1|11202.1|11199.1|11197.1|23
1619194800000|2021-04-23 16:20:00|11200.1|11198.1|11200.6|11198.6|11201.6|11199.6|11198.6|11196.6|13
1619195100000|2021-04-23 16:25:00|11199.6|11197.6|11201.1|11199.1|11201.6|11199.6|11199.6|11197.6|29
1619195400000|2021-04-23 16:30:00|11200.6|11198.6|11206.1|11204.1|11207.6|11205.6|11199.6|11197.6|83
1619195700000|2021-04-23 16:35:00|11206.6|11204.6|11204.1|11202.1|11207.1|11205.1|11203.1|11201.1|14
1619196000000|2021-04-23 16:40:00|11204.6|11202.6|11205.1|11203.1|11207.6|11205.6|11203.6|11201.6|16
1619196300000|2021-04-23 16:45:00|11204.6|11202.6|11209.1|11207.1|11209.6|11207.6|11203.6|11201.6|12
1619196600000|2021-04-23 16:50:00|11209.6|11207.6|11209.6|11207.6|11211.1|11209.1|11209.1|11207.1|11
1619196900000|2021-04-23 16:55:00|11210.1|11208.1|11209.1|11207.1|11210.1|11208.1|11209.1|11207.1|9
1619197200000|2021-04-23 17:00:00|11209.6|11207.6|11206.1|11204.1|11209.6|11207.6|11204.1|11202.1|14
1619197500000|2021-04-23 17:05:00|11206.6|11204.6|11206.6|11204.6|11208.6|11206.6|11204.6|11202.6|10
1619197800000|2021-04-23 17:10:00|11207.1|11205.1|11206.1|11204.1|11209.1|11207.1|11206.1|11204.1|5
1619198100000|2021-04-23 17:15:00|11206.6|11204.6|11206.6|11204.6|11207.1|11205.1|11205.1|11203.1|5
1619198400000|2021-04-23 17:20:00|11207.1|11205.1|11208.1|11206.1|11208.1|11206.1|11207.1|11205.1|1
1619198700000|2021-04-23 17:25:00|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11207.1|11205.1|1
1619199000000|2021-04-23 17:30:00|11208.6|11206.6|11213.1|11211.1|11213.1|11211.1|11208.6|11206.6|24
1619199300000|2021-04-23 17:35:00|11213.6|11211.6|11214.6|11212.6|11215.1|11213.1|11213.1|11211.1|33
1619199600000|2021-04-23 17:40:00|11215.6|11213.6|11216.1|11214.1|11218.1|11216.1|11215.6|11213.6|15
1619199900000|2021-04-23 17:45:00|11215.6|11213.6|11213.1|11211.1|11217.1|11215.1|11213.1|11211.1|21
1619200200000|2021-04-23 17:50:00|11212.6|11210.6|11211.1|11209.1|11213.1|11211.1|11211.1|11209.1|5
1619200500000|2021-04-23 17:55:00|11211.6|11209.6|11210.1|11208.1|11211.6|11209.6|11210.1|11208.1|1
1619200800000|2021-04-23 18:00:00|11210.6|11208.6|11212.1|11210.1|11212.6|11210.6|11210.1|11208.1|12
1619201100000|2021-04-23 18:05:00|11212.6|11210.6|11214.1|11212.1|11214.6|11212.6|11212.6|11210.6|13
1619201400000|2021-04-23 18:10:00|11214.6|11212.6|11214.6|11212.6|11214.6|11212.6|11213.6|11211.6|8
1619201700000|2021-04-23 18:15:00|11214.1|11212.1|11211.1|11209.1|11216.1|11214.1|11211.1|11209.1|46
1619202000000|2021-04-23 18:20:00|11211.6|11209.6|11208.1|11206.1|11211.6|11209.6|11208.1|11206.1|6
1619202300000|2021-04-23 18:25:00|11208.6|11206.6|11208.1|11206.1|11209.1|11207.1|11205.1|11203.1|6
1619202600000|2021-04-23 18:30:00|11208.6|11206.6|11208.6|11206.6|11209.1|11207.1|11207.1|11205.1|1
1619202900000|2021-04-23 18:35:00|11208.1|11206.1|11208.6|11206.6|11209.1|11207.1|11207.1|11205.1|0
1619203200000|2021-04-23 18:40:00|11209.1|11207.1|11211.1|11209.1|11211.1|11209.1|11208.6|11206.6|7
1619203500000|2021-04-23 18:45:00|11210.6|11208.6|11211.1|11209.1|11211.1|11209.1|11210.1|11208.1|1
1619203800000|2021-04-23 18:50:00|11211.6|11209.6|11214.1|11212.1|11214.6|11212.6|11211.6|11209.6|7
1619204100000|2021-04-23 18:55:00|11213.6|11211.6|11216.1|11214.1|11218.6|11216.6|11213.1|11211.1|28
1619204400000|2021-04-23 19:00:00|11215.6|11213.6|11212.1|11210.1|11216.6|11214.6|11211.6|11209.6|8
1619204700000|2021-04-23 19:05:00|11212.6|11210.6|11214.6|11212.6|11217.1|11215.1|11212.6|11210.6|16
1619205000000|2021-04-23 19:10:00|11215.1|11213.1|11214.6|11212.6|11216.1|11214.1|11213.6|11211.6|7
1619205300000|2021-04-23 19:15:00|11214.1|11212.1|11215.1|11213.1|11217.1|11215.1|11214.1|11212.1|8
1619205600000|2021-04-23 19:20:00|11216.1|11214.1|11215.1|11213.1|11216.6|11214.6|11214.6|11212.6|12
1619205900000|2021-04-23 19:25:00|11215.6|11213.6|11217.1|11215.1|11218.1|11216.1|11215.6|11213.6|9
1619206200000|2021-04-23 19:30:00|11217.6|11215.6|11218.6|11216.6|11219.1|11217.1|11217.1|11215.1|8
1619206500000|2021-04-23 19:35:00|11219.6|11217.6|11217.1|11215.1|11221.1|11219.1|11217.1|11215.1|13
1619206800000|2021-04-23 19:40:00|11217.6|11215.6|11212.1|11210.1|11217.6|11215.6|11212.1|11210.1|8
1619207100000|2021-04-23 19:45:00|11211.6|11209.6|11211.1|11209.1|11213.1|11211.1|11208.6|11206.6|73
1619207400000|2021-04-23 19:50:00|11211.6|11209.6|11202.6|11200.6|11211.6|11209.6|11200.6|11198.6|29
1619207700000|2021-04-23 19:55:00|11203.1|11201.1|11205.7|11199.7|11207.6|11205.6|11201.1|11197.4|71
1619208000000|2021-04-23 20:00:00|11206.2|11200.2|11202.4|11196.4|11208.3|11202.3|11201.4|11195.4|2340
1619208300000|2021-04-23 20:05:00|11202.5|11196.5|11198.7|11192.7|11203.5|11197.5|11198.2|11192.2|0
1619208600000|2021-04-23 20:10:00|11198.8|11192.8|11197.7|11191.7|11200.4|11194.4|11196.7|11190.7|0
1619208900000|2021-04-23 20:15:00|11197.9|11191.9|11198.9|11192.9|11199.1|11193.1|11197.9|11191.9|0
1619209200000|2021-04-23 20:20:00|11198.7|11192.7|11198.3|11192.3|11199.1|11193.1|11197.9|11191.9|0
1619209500000|2021-04-23 20:25:00|11198.5|11192.5|11198.1|11192.1|11198.7|11192.7|11197.9|11191.9|0
1619209800000|2021-04-23 20:30:00|11198|11192|11199.5|11193.5|11200.7|11194.7|11197.5|11191.5|0
1619210100000|2021-04-23 20:35:00|11199.6|11193.6|11201.4|11195.4|11203.6|11197.6|11199.6|11193.6|0
1619210400000|2021-04-23 20:40:00|11201.3|11195.3|11200.9|11194.9|11201.9|11195.9|11200.9|11194.9|0
1619210700000|2021-04-23 20:45:00|11201.4|11195.4|11198.8|11192.8|11201.4|11195.4|11198.8|11192.8|0
1619211000000|2021-04-23 20:50:00|11198.9|11192.9|11197.1|11191.1|11201.4|11195.4|11197.1|11191.1|0
1619211300000|2021-04-23 20:55:00|11197.2|11191.2|11197.6|11191.6|11199.3|11193.3|11196.1|11190.1|0
1619388000000|2021-04-25 22:00:00|11206.6|11200.6|11214.5|11208.5|11214.5|11208.5|11206.2|11200.2|0
1619388300000|2021-04-25 22:05:00|11214.4|11208.4|11210.8|11204.8|11214.5|11208.5|11210.8|11204.8|0
1619388600000|2021-04-25 22:10:00|11210.7|11204.7|11209.7|11203.7|11211.3|11205.3|11208.7|11202.7|0
1619388900000|2021-04-25 22:15:00|11209.8|11203.8|11212.5|11206.5|11213|11207|11209.8|11203.8|0
1619389200000|2021-04-25 22:20:00|11213|11207|11214|11208|11214.5|11208.5|11213|11207|0
1619389500000|2021-04-25 22:25:00|11213.9|11207.9|11214|11208|11214.5|11208.5|11213.5|11207.5|0
1619389800000|2021-04-25 22:30:00|11214.1|11208.1|11216.2|11210.2|11217.7|11211.7|11214|11208|0
1619390100000|2021-04-25 22:35:00|11216.1|11210.1|11216.4|11210.4|11216.7|11210.7|11215.5|11209.5|0
1619390400000|2021-04-25 22:40:00|11216.2|11210.2|11214.2|11208.2|11216.4|11210.4|11214.2|11208.2|0
1619390700000|2021-04-25 22:45:00|11214.3|11208.3|11215.2|11209.2|11216.4|11210.4|11214.2|11208.2|0
1619391000000|2021-04-25 22:50:00|11215.3|11209.3|11214.2|11208.2|11215.5|11209.5|11214.2|11208.2|0
1619391300000|2021-04-25 22:55:00|11214.1|11208.1|11212.2|11206.2|11214.1|11208.1|11212.2|11206.2|0
1619391600000|2021-04-25 23:00:00|11212.3|11206.3|11213.2|11207.2|11213.2|11207.2|11210|11204|0
1619391900000|2021-04-25 23:05:00|11213.3|11207.3|11213.2|11207.2|11214.7|11208.7|11213.2|11207.2|0
1619392200000|2021-04-25 23:10:00|11213.1|11207.1|11211.5|11205.5|11213.1|11207.1|11210.5|11204.5|0
1619392500000|2021-04-25 23:15:00|11211.6|11205.6|11212.7|11206.7|11213.2|11207.2|11211.6|11205.6|0
1619392800000|2021-04-25 23:20:00|11212.8|11206.8|11211.5|11205.5|11213.2|11207.2|11211.5|11205.5|0
1619393100000|2021-04-25 23:25:00|11211.4|11205.4|11210.5|11204.5|11211.5|11205.5|11209|11203|0
1619393400000|2021-04-25 23:30:00|11210.6|11204.6|11209.5|11203.5|11211.5|11205.5|11207.3|11201.3|0
1619393700000|2021-04-25 23:35:00|11209.6|11203.6|11207.3|11201.3|11210|11204|11206.8|11200.8|0
1619394000000|2021-04-25 23:40:00|11207.5|11201.5|11209.5|11203.5|11210|11204|11206.8|11200.8|0
1619394300000|2021-04-25 23:45:00|11209.4|11203.4|11205.3|11199.3|11209.5|11203.5|11205.3|11199.3|0
1619394600000|2021-04-25 23:50:00|11205.4|11199.4|11204.7|11198.7|11205.8|11199.8|11203.2|11197.2|0
1619394900000|2021-04-25 23:55:00|11204.8|11198.8|11202.7|11196.7|11206.4|11200.4|11201.5|11195.5|0
1619395200000|2021-04-26 00:00:00|11202.8|11196.8|11208.4|11202.4|11208.9|11202.9|11198.5|11192.5|0
1619395500000|2021-04-26 00:05:00|11208.5|11202.5|11209.9|11203.9|11209.9|11203.9|11207.4|11201.4|0
1619395800000|2021-04-26 00:10:00|11207.8|11201.8|11208.5|11202.5|11209|11203|11206.3|11200.3|0
1619396100000|2021-04-26 00:15:00|11208.6|11202.6|11198.3|11192.3|11209|11203|11198.3|11192.3|0
1619396400000|2021-04-26 00:20:00|11199.1|11193.1|11200.6|11194.6|11200.7|11194.7|11198.3|11192.3|0
1619396700000|2021-04-26 00:25:00|11200.7|11194.7|11203.1|11197.1|11205.4|11199.4|11200.7|11194.7|0
1619397000000|2021-04-26 00:30:00|11203|11197|11203.2|11197.2|11203.2|11197.2|11200.9|11194.9|0
1619397300000|2021-04-26 00:35:00|11202.4|11196.4|11201.1|11195.1|11203.2|11197.2|11200.9|11194.9|0
1619397600000|2021-04-26 00:40:00|11201.2|11195.2|11196.7|11190.7|11201.2|11195.2|11196.6|11190.6|0
1619397900000|2021-04-26 00:45:00|11196.6|11190.6|11198.8|11192.8|11198.8|11192.8|11196.5|11190.5|0
1619398200000|2021-04-26 00:50:00|11198.9|11192.9|11201.1|11195.1|11201.1|11195.1|11198.9|11192.9|0
1619398500000|2021-04-26 00:55:00|11201|11195|11198.8|11192.8|11201|11195|11198.7|11192.7|0
1619398800000|2021-04-26 01:00:00|11198.7|11192.7|11196.6|11190.6|11201.1|11195.1|11196.3|11190.3|0
1619399100000|2021-04-26 01:05:00|11197|11191|11198.8|11192.8|11198.8|11192.8|11196.4|11190.4|0
1619399400000|2021-04-26 01:10:00|11199.6|11193.6|11198.5|11192.5|11203.4|11197.4|11198.5|11192.5|0
1619399700000|2021-04-26 01:15:00|11198.6|11192.6|11198.6|11192.6|11200.8|11194.8|11196.2|11190.2|0
1619400000000|2021-04-26 01:20:00|11198.7|11192.7|11204.2|11198.2|11205.4|11199.4|11198.6|11192.6|0
1619400300000|2021-04-26 01:25:00|11205.3|11199.3|11205.4|11199.4|11205.5|11199.5|11203.1|11197.1|0
1619400600000|2021-04-26 01:30:00|11205.5|11199.5|11203|11197|11207.6|11201.6|11202.9|11196.9|0
1619400900000|2021-04-26 01:35:00|11203.8|11197.8|11200.8|11194.8|11205.2|11199.2|11200.7|11194.7|0
1619401200000|2021-04-26 01:40:00|11200.7|11194.7|11205.3|11199.3|11207.5|11201.5|11200.6|11194.6|0
1619401500000|2021-04-26 01:45:00|11205.2|11199.2|11212.3|11206.3|11212.4|11206.4|11205.2|11199.2|0
1619401800000|2021-04-26 01:50:00|11211.5|11205.5|11212.3|11206.3|11212.4|11206.4|11210|11204|0
1619402100000|2021-04-26 01:55:00|11212.4|11206.4|11210.1|11204.1|11214.6|11208.6|11210.1|11204.1|0
1619402400000|2021-04-26 02:00:00|11210.5|11204.5|11208|11202|11212.4|11206.4|11207.9|11201.9|0
1619402700000|2021-04-26 02:05:00|11207.9|11201.9|11210.2|11204.2|11210.4|11204.4|11205.8|11199.8|0
1619403000000|2021-04-26 02:10:00|11210.3|11204.3|11208|11202|11212.4|11206.4|11206.8|11200.8|0
1619403300000|2021-04-26 02:15:00|11208.1|11202.1|11203.6|11197.6|11210.3|11204.3|11203.5|11197.5|0
1619403600000|2021-04-26 02:20:00|11204|11198|11205.9|11199.9|11208.1|11202.1|11203.5|11197.5|0
1619403900000|2021-04-26 02:25:00|11206.3|11200.3|11210.4|11204.4|11210.4|11204.4|11205.9|11199.9|0
1619404200000|2021-04-26 02:30:00|11210.3|11204.3|11208.2|11202.2|11210.4|11204.4|11205.8|11199.8|0
1619404500000|2021-04-26 02:35:00|11208.1|11202.1|11209.2|11203.2|11210.3|11204.3|11207|11201|0
1619404800000|2021-04-26 02:40:00|11208.8|11202.8|11210.3|11204.3|11210.4|11204.4|11208.1|11202.1|0
1619405100000|2021-04-26 02:45:00|11210.4|11204.4|11210.3|11204.3|11212.5|11206.5|11210.3|11204.3|0
1619405400000|2021-04-26 02:50:00|11210.7|11204.7|11212.6|11206.6|11214.8|11208.8|11210.4|11204.4|0
1619405700000|2021-04-26 02:55:00|11212.7|11206.7|11211.5|11205.5|11212.7|11206.7|11210.3|11204.3|0
1619406000000|2021-04-26 03:00:00|11211.1|11205.1|11210.2|11204.2|11212.6|11206.6|11210.2|11204.2|0
1619406300000|2021-04-26 03:05:00|11210.3|11204.3|11212.5|11206.5|11212.5|11206.5|11210.3|11204.3|0
1619406600000|2021-04-26 03:10:00|11212.4|11206.4|11212.5|11206.5|11212.5|11206.5|11212.4|11206.4|0
1619406900000|2021-04-26 03:15:00|11212.6|11206.6|11212.6|11206.6|11214.8|11208.8|11212.4|11206.4|0
1619407200000|2021-04-26 03:20:00|11212.5|11206.5|11210.4|11204.4|11212.6|11206.6|11210.3|11204.3|0
1619407500000|2021-04-26 03:25:00|11210.3|11204.3|11210.3|11204.3|11210.4|11204.4|11208.1|11202.1|0
1619407800000|2021-04-26 03:30:00|11210.2|11204.2|11210.3|11204.3|11210.3|11204.3|11208|11202|0
1619408100000|2021-04-26 03:35:00|11210.2|11204.2|11210.2|11204.2|11210.3|11204.3|11208|11202|0
1619408400000|2021-04-26 03:40:00|11210.3|11204.3|11210.3|11204.3|11210.3|11204.3|11210.2|11204.2|0
1619408700000|2021-04-26 03:45:00|11211.1|11205.1|11210.3|11204.3|11212.5|11206.5|11210.3|11204.3|0
1619409000000|2021-04-26 03:50:00|11210.2|11204.2|11212.4|11206.4|11212.5|11206.5|11210.2|11204.2|0
1619409300000|2021-04-26 03:55:00|11214.6|11208.6|11212.4|11206.4|11214.6|11208.6|11212.4|11206.4|0
1619409600000|2021-04-26 04:00:00|11212.5|11206.5|11217|11211|11217|11211|11212.5|11206.5|0
1619409900000|2021-04-26 04:05:00|11217.4|11211.4|11216.9|11210.9|11219.2|11213.2|11216.9|11210.9|0
1619410200000|2021-04-26 04:10:00|11216.8|11210.8|11217|11211|11217|11211|11214.7|11208.7|0
1619410500000|2021-04-26 04:15:00|11216.9|11210.9|11214.8|11208.8|11216.9|11210.9|11214.7|11208.7|0
1619410800000|2021-04-26 04:20:00|11214.7|11208.7|11212.5|11206.5|11214.8|11208.8|11212.5|11206.5|0
1619411100000|2021-04-26 04:25:00|11212.9|11206.9|11213.6|11207.6|11214.7|11208.7|11212.5|11206.5|0
1619411400000|2021-04-26 04:30:00|11214|11208|11212.3|11206.3|11214.7|11208.7|11212.3|11206.3|0
1619411700000|2021-04-26 04:35:00|11211.9|11205.9|11212.4|11206.4|11212.4|11206.4|11210.1|11204.1|0
1619412000000|2021-04-26 04:40:00|11212.3|11206.3|11212.3|11206.3|11214.6|11208.6|11212.3|11206.3|0
1619412300000|2021-04-26 04:45:00|11212.4|11206.4|11213.4|11207.4|11214.6|11208.6|11212.3|11206.3|0
1619412600000|2021-04-26 04:50:00|11214.5|11208.5|11216.7|11210.7|11216.7|11210.7|11212.3|11206.3|0
1619413200000|2021-04-26 05:00:00|11215.9|11209.9|11216.7|11210.7|11216.8|11210.8|11214.4|11208.4|0
1619413500000|2021-04-26 05:05:00|11215.9|11209.9|11214.3|11208.3|11215.9|11209.9|11212|11206|0
1619413800000|2021-04-26 05:10:00|11214.2|11208.2|11212.3|11206.3|11214.5|11208.5|11212.2|11206.2|0
1619414100000|2021-04-26 05:15:00|11212.2|11206.2|11214.5|11208.5|11214.5|11208.5|11212.2|11206.2|0
1619414400000|2021-04-26 05:20:00|11214.6|11208.6|11212.3|11206.3|11214.6|11208.6|11212.2|11206.2|0
1619414700000|2021-04-26 05:25:00|11212.2|11206.2|11212.3|11206.3|11212.4|11206.4|11212.2|11206.2|0
1619415000000|2021-04-26 05:30:00|11212.4|11206.4|11215.8|11209.8|11217|11211|11212.4|11206.4|0
1619415300000|2021-04-26 05:35:00|11215.5|11209.5|11214.5|11208.5|11215.5|11209.5|11214.5|11208.5|0
1619415600000|2021-04-26 05:40:00|11214.4|11208.4|11212.2|11206.2|11214.5|11208.5|11210|11204|0
1619415900000|2021-04-26 05:45:00|11211.8|11205.8|11209.8|11203.8|11212.2|11206.2|11209.8|11203.8|0
1619416200000|2021-04-26 05:50:00|11209.9|11203.9|11209.9|11203.9|11212.1|11206.1|11209.8|11203.8|0
1619416500000|2021-04-26 05:55:00|11209.8|11203.8|11212.1|11206.1|11212.2|11206.2|11209.8|11203.8|0
1619416800000|2021-04-26 06:00:00|11200.6|11198.6|11190.6|11188.6|11200.6|11198.6|11190.6|11188.6|75
1619417100000|2021-04-26 06:05:00|11191.1|11189.1|11191.1|11189.1|11193.1|11191.1|11189.6|11187.6|48
1619417400000|2021-04-26 06:10:00|11190.1|11188.1|11191.1|11189.1|11192.6|11190.6|11189.1|11187.1|29
1619417700000|2021-04-26 06:15:00|11191.6|11189.6|11191.6|11189.6|11193.1|11191.1|11191.1|11189.1|17
1619418000000|2021-04-26 06:20:00|11191.1|11189.1|11186.1|11184.1|11191.1|11189.1|11182.1|11180.1|67
1619418300000|2021-04-26 06:25:00|11186.6|11184.6|11185.6|11183.6|11188.1|11186.1|11184.6|11182.6|45
1619418600000|2021-04-26 06:30:00|11186.6|11184.6|11195.6|11193.6|11196.1|11194.1|11186.6|11184.6|70
1619418900000|2021-04-26 06:35:00|11196.1|11194.1|11196.6|11194.6|11196.6|11194.6|11194.6|11192.6|52
1619419200000|2021-04-26 06:40:00|11198.6|11196.6|11196.1|11194.1|11199.1|11197.1|11195.6|11193.6|30
1619419500000|2021-04-26 06:45:00|11195.6|11193.6|11189.6|11187.6|11195.6|11193.6|11189.6|11187.6|3
1619419800000|2021-04-26 06:50:00|11189.1|11187.1|11191.1|11189.1|11192.6|11190.6|11188.6|11186.6|12
1619420100000|2021-04-26 06:55:00|11191.6|11189.6|11198.1|11196.1|11199.1|11197.1|11190.6|11188.6|45
1619420400000|2021-04-26 07:00:00|11200.1|11198.1|11181.1|11179.1|11202.6|11200.6|11178.1|11176.1|571
1619420700000|2021-04-26 07:05:00|11181.6|11179.6|11197.1|11195.1|11201.1|11199.1|11177.1|11175.1|453
1619421000000|2021-04-26 07:10:00|11197.6|11195.6|11199.6|11197.6|11204.6|11202.6|11192.6|11190.6|380
1619421300000|2021-04-26 07:15:00|11200.1|11198.1|11184.6|11182.6|11200.1|11198.1|11183.1|11181.1|356
1619421600000|2021-04-26 07:20:00|11185.1|11183.1|11195.6|11193.6|11196.6|11194.6|11184.6|11182.6|337
1619421900000|2021-04-26 07:25:00|11195.1|11193.1|11196.6|11194.6|11198.6|11196.6|11187.6|11185.6|418
1619422200000|2021-04-26 07:30:00|11196.1|11194.1|11189.1|11187.1|11196.1|11194.1|11186.6|11184.6|434
1619422500000|2021-04-26 07:35:00|11189.6|11187.6|11190.1|11188.1|11191.1|11189.1|11184.1|11182.1|284
1619422800000|2021-04-26 07:40:00|11189.7|11187.7|11195.7|11193.7|11196.2|11194.2|11187.2|11185.2|480
1619423100000|2021-04-26 07:45:00|11196.2|11194.2|11187.7|11185.7|11199.2|11197.2|11186.7|11184.7|312
1619423400000|2021-04-26 07:50:00|11187.2|11185.2|11183.7|11181.7|11191.2|11189.2|11183.2|11181.2|157
1619423700000|2021-04-26 07:55:00|11183.2|11181.2|11176.2|11174.2|11185.7|11183.7|11175.7|11173.7|205
1619424000000|2021-04-26 08:00:00|11176.7|11174.7|11173.2|11171.2|11178.7|11176.7|11167.2|11165.2|326
1619424300000|2021-04-26 08:05:00|11173.7|11171.7|11165.7|11163.7|11174.2|11172.2|11160.2|11158.2|298
1619424600000|2021-04-26 08:10:00|11165.2|11163.2|11162.7|11160.7|11167.7|11165.7|11160.2|11158.2|239
1619424900000|2021-04-26 08:15:00|11162.2|11160.2|11162.7|11160.7|11167.2|11165.2|11157.2|11155.2|317
1619425200000|2021-04-26 08:20:00|11162.2|11160.2|11154.2|11152.2|11168.2|11166.2|11153.2|11151.2|328
1619425500000|2021-04-26 08:25:00|11153.7|11151.7|11157.7|11155.7|11160.2|11158.2|11150.7|11148.7|221
1619425800000|2021-04-26 08:30:00|11158.2|11156.2|11152.2|11150.2|11158.2|11156.2|11147.7|11145.7|215
1619426100000|2021-04-26 08:35:00|11152.7|11150.7|11148.7|11146.7|11154.2|11152.2|11146.2|11144.2|176
1619426400000|2021-04-26 08:40:00|11148.2|11146.2|11155.2|11153.2|11158.7|11156.7|11145.2|11143.2|154
1619426700000|2021-04-26 08:45:00|11154.2|11152.2|11166.2|11164.2|11166.2|11164.2|11152.2|11150.2|163
1619427000000|2021-04-26 08:50:00|11167.2|11165.2|11164.7|11162.7|11171.2|11169.2|11162.2|11160.2|190
1619427300000|2021-04-26 08:55:00|11165.2|11163.2|11169.7|11167.7|11170.7|11168.7|11162.2|11160.2|172
1619427600000|2021-04-26 09:00:00|11169.2|11167.2|11171.2|11169.2|11175.2|11173.2|11169.2|11167.2|145
1619427900000|2021-04-26 09:05:00|11171.7|11169.7|11172.2|11170.2|11175.2|11173.2|11170.2|11168.2|251
1619428200000|2021-04-26 09:10:00|11171.2|11169.2|11164.7|11162.7|11173.7|11171.7|11164.2|11162.2|162
1619428500000|2021-04-26 09:15:00|11164.2|11162.2|11164.2|11162.2|11165.7|11163.7|11159.7|11157.7|108
1619428800000|2021-04-26 09:20:00|11164.7|11162.7|11168.2|11166.2|11168.2|11166.2|11160.7|11158.7|108
1619429100000|2021-04-26 09:25:00|11167.2|11165.2|11166.2|11164.2|11169.2|11167.2|11164.2|11162.2|118
1619429400000|2021-04-26 09:30:00|11166.7|11164.7|11159.2|11157.2|11168.2|11166.2|11159.2|11157.2|157
1619429700000|2021-04-26 09:35:00|11158.7|11156.7|11160.2|11158.2|11160.7|11158.7|11155.2|11153.2|99
1619430000000|2021-04-26 09:40:00|11160.7|11158.7|11166.7|11164.7|11166.7|11164.7|11157.7|11155.7|109
1619430300000|2021-04-26 09:45:00|11167.2|11165.2|11171.2|11169.2|11171.2|11169.2|11166.2|11164.2|75
1619430600000|2021-04-26 09:50:00|11171.7|11169.7|11164.2|11162.2|11171.7|11169.7|11161.2|11159.2|149
1619430900000|2021-04-26 09:55:00|11164.7|11162.7|11159.7|11157.7|11164.7|11162.7|11158.7|11156.7|104
1619431200000|2021-04-26 10:00:00|11160.2|11158.2|11159.7|11157.7|11160.7|11158.7|11152.7|11150.7|157
1619431500000|2021-04-26 10:05:00|11160.2|11158.2|11162.7|11160.7|11164.2|11162.2|11160.2|11158.2|119
1619431800000|2021-04-26 10:10:00|11162.2|11160.2|11161.2|11159.2|11169.7|11167.7|11160.7|11158.7|331
1619432100000|2021-04-26 10:15:00|11161.7|11159.7|11142.7|11140.7|11162.2|11160.2|11140.2|11138.2|745
1619432400000|2021-04-26 10:20:00|11143.2|11141.2|11143.7|11141.7|11148.2|11146.2|11135.2|11133.2|416
1619432700000|2021-04-26 10:25:00|11144.2|11142.2|11137.7|11135.7|11145.2|11143.2|11135.7|11133.7|100
1619433000000|2021-04-26 10:30:00|11137.2|11135.2|11140.7|11138.7|11142.2|11140.2|11134.2|11132.2|248
1619433300000|2021-04-26 10:35:00|11141.2|11139.2|11137.7|11135.7|11141.2|11139.2|11136.2|11134.2|128
1619433600000|2021-04-26 10:40:00|11137.2|11135.2|11134.7|11132.7|11137.7|11135.7|11132.2|11130.2|115
1619433900000|2021-04-26 10:45:00|11135.2|11133.2|11135.7|11133.7|11136.2|11134.2|11130.7|11128.7|102
1619434200000|2021-04-26 10:50:00|11136.2|11134.2|11141.7|11139.7|11142.2|11140.2|11136.2|11134.2|106
1619434500000|2021-04-26 10:55:00|11141.2|11139.2|11139.7|11137.7|11142.2|11140.2|11137.2|11135.2|148
1619434800000|2021-04-26 11:00:00|11139.2|11137.2|11138.2|11136.2|11144.7|11142.7|11137.2|11135.2|171
1619435100000|2021-04-26 11:05:00|11138.7|11136.7|11140.2|11138.2|11142.2|11140.2|11137.2|11135.2|121
1619435400000|2021-04-26 11:10:00|11140.7|11138.7|11146.7|11144.7|11147.2|11145.2|11136.2|11134.2|232
1619435700000|2021-04-26 11:15:00|11147.2|11145.2|11142.7|11140.7|11148.2|11146.2|11142.2|11140.2|120
1619436000000|2021-04-26 11:20:00|11143.2|11141.2|11142.2|11140.2|11143.2|11141.2|11140.2|11138.2|80
1619436300000|2021-04-26 11:25:00|11141.7|11139.7|11137.2|11135.2|11141.7|11139.7|11134.7|11132.7|114
1619436600000|2021-04-26 11:30:00|11137.7|11135.7|11141.2|11139.2|11143.2|11141.2|11137.2|11135.2|149
1619436900000|2021-04-26 11:35:00|11141.7|11139.7|11144.7|11142.7|11145.7|11143.7|11139.2|11137.2|197
1619437200000|2021-04-26 11:40:00|11144.2|11142.2|11150.2|11148.2|11150.2|11148.2|11144.2|11142.2|55
1619437500000|2021-04-26 11:45:00|11151.2|11149.2|11154.2|11152.2|11154.2|11152.2|11148.2|11146.2|39
1619437800000|2021-04-26 11:50:00|11154.7|11152.7|11159.7|11157.7|11159.7|11157.7|11153.2|11151.2|88
1619438100000|2021-04-26 11:55:00|11160.2|11158.2|11157.2|11155.2|11160.7|11158.7|11156.7|11154.7|101
1619438400000|2021-04-26 12:00:00|11157.7|11155.7|11155.7|11153.7|11161.2|11159.2|11155.2|11153.2|100
1619438700000|2021-04-26 12:05:00|11155.2|11153.2|11155.2|11153.2|11157.2|11155.2|11152.2|11150.2|111
1619439000000|2021-04-26 12:10:00|11154.7|11152.7|11153.7|11151.7|11155.2|11153.2|11151.2|11149.2|116
1619439300000|2021-04-26 12:15:00|11154.2|11152.2|11156.2|11154.2|11160.7|11158.7|11154.2|11152.2|110
1619439600000|2021-04-26 12:20:00|11156.7|11154.7|11161.7|11159.7|11164.2|11162.2|11156.2|11154.2|121
1619439900000|2021-04-26 12:25:00|11161.2|11159.2|11162.7|11160.7|11163.2|11161.2|11157.7|11155.7|168
1619440200000|2021-04-26 12:30:00|11163.2|11161.2|11175.2|11173.2|11175.2|11173.2|11162.2|11160.2|197
1619440500000|2021-04-26 12:35:00|11174.7|11172.7|11177.2|11175.2|11179.7|11177.7|11174.2|11172.2|217
1619440800000|2021-04-26 12:40:00|11176.7|11174.7|11176.2|11174.2|11181.7|11179.7|11175.7|11173.7|185
1619441100000|2021-04-26 12:45:00|11175.7|11173.7|11182.2|11180.2|11184.2|11182.2|11175.7|11173.7|158
1619441400000|2021-04-26 12:50:00|11182.7|11180.7|11185.2|11183.2|11188.2|11186.2|11180.7|11178.7|189
1619441700000|2021-04-26 12:55:00|11185.7|11183.7|11178.2|11176.2|11186.2|11184.2|11176.7|11174.7|197
1619442000000|2021-04-26 13:00:00|11177.7|11175.7|11178.2|11176.2|11181.2|11179.2|11177.2|11175.2|161
1619442300000|2021-04-26 13:05:00|11177.7|11175.7|11180.2|11178.2|11180.2|11178.2|11177.2|11175.2|141
1619442600000|2021-04-26 13:10:00|11179.7|11177.7|11180.2|11178.2|11184.2|11182.2|11179.7|11177.7|161
1619442900000|2021-04-26 13:15:00|11179.2|11177.2|11182.2|11180.2|11184.2|11182.2|11179.2|11177.2|117
1619443200000|2021-04-26 13:20:00|11183.2|11181.2|11179.2|11177.2|11184.2|11182.2|11177.7|11175.7|144
1619443500000|2021-04-26 13:25:00|11178.7|11176.7|11177.2|11175.2|11179.2|11177.2|11175.2|11173.2|147
1619443800000|2021-04-26 13:30:00|11178.2|11176.2|11170.2|11168.2|11182.2|11180.2|11166.7|11164.7|579
1619444100000|2021-04-26 13:35:00|11170.7|11168.7|11174.2|11172.2|11175.2|11173.2|11168.2|11166.2|257
1619444400000|2021-04-26 13:40:00|11174.7|11172.7|11170.2|11168.2|11176.2|11174.2|11170.2|11168.2|228
1619444700000|2021-04-26 13:45:00|11170.7|11168.7|11182.2|11180.2|11182.2|11180.2|11170.2|11168.2|434
1619445000000|2021-04-26 13:50:00|11181.7|11179.7|11176.2|11174.2|11182.2|11180.2|11170.2|11168.2|780
1619445300000|2021-04-26 13:55:00|11176.7|11174.7|11173.2|11171.2|11176.7|11174.7|11171.2|11169.2|405
1619445600000|2021-04-26 14:00:00|11174.2|11172.2|11175.2|11173.2|11178.2|11176.2|11170.2|11168.2|317
1619445900000|2021-04-26 14:05:00|11175.7|11173.7|11176.2|11174.2|11178.7|11176.7|11175.2|11173.2|242
1619446200000|2021-04-26 14:10:00|11175.9|11173.9|11180.9|11178.9|11181.9|11179.9|11175.4|11173.4|217
1619446500000|2021-04-26 14:15:00|11181.4|11179.4|11178.9|11176.9|11182.9|11180.9|11172.9|11170.9|220
1619446800000|2021-04-26 14:20:00|11179.4|11177.4|11181.9|11179.9|11185.4|11183.4|11178.9|11176.9|163
1619447100000|2021-04-26 14:25:00|11181.4|11179.4|11180.4|11178.4|11183.4|11181.4|11178.4|11176.4|158
1619447400000|2021-04-26 14:30:00|11180.9|11178.9|11177.4|11175.4|11182.9|11180.9|11175.9|11173.9|139
1619447700000|2021-04-26 14:35:00|11177.9|11175.9|11182.9|11180.9|11184.9|11182.9|11177.9|11175.9|103
1619448000000|2021-04-26 14:40:00|11182.4|11180.4|11174.9|11172.9|11182.9|11180.9|11172.9|11170.9|164
1619448300000|2021-04-26 14:45:00|11174.4|11172.4|11180.9|11178.9|11180.9|11178.9|11172.4|11170.4|214
1619448600000|2021-04-26 14:50:00|11180.4|11178.4|11175.9|11173.9|11181.9|11179.9|11175.9|11173.9|303
1619448900000|2021-04-26 14:55:00|11176.4|11174.4|11175.9|11173.9|11178.9|11176.9|11173.4|11171.4|188
1619449200000|2021-04-26 15:00:00|11175.4|11173.4|11175.9|11173.9|11177.9|11175.9|11170.9|11168.9|291
1619449500000|2021-04-26 15:05:00|11176.4|11174.4|11179.4|11177.4|11179.4|11177.4|11174.9|11172.9|139
1619449800000|2021-04-26 15:10:00|11178.9|11176.9|11179.9|11177.9|11179.9|11177.9|11175.9|11173.9|391
1619450100000|2021-04-26 15:15:00|11180.4|11178.4|11178.4|11176.4|11181.4|11179.4|11172.4|11170.4|625
1619450400000|2021-04-26 15:20:00|11174.2|11172.2|11168.7|11166.7|11175.2|11173.2|11168.7|11166.7|399
1619450700000|2021-04-26 15:25:00|11168.2|11166.2|11159.7|11157.7|11168.7|11166.7|11159.7|11157.7|1229
1619451000000|2021-04-26 15:30:00|11160.2|11158.2|11157.7|11155.7|11161.2|11159.2|11155.7|11153.7|732
1619451300000|2021-04-26 15:35:00|11158.2|11156.2|11159.7|11157.7|11160.2|11158.2|11156.2|11154.2|126
1619451600000|2021-04-26 15:40:00|11159.2|11157.2|11156.7|11154.7|11159.7|11157.7|11155.2|11153.2|52
1619451900000|2021-04-26 15:45:00|11157.2|11155.2|11159.2|11157.2|11161.2|11159.2|11156.7|11154.7|63
1619452200000|2021-04-26 15:50:00|11158.7|11156.7|11161.7|11159.7|11162.2|11160.2|11158.2|11156.2|54
1619452500000|2021-04-26 15:55:00|11161.2|11159.2|11159.2|11157.2|11162.2|11160.2|11159.2|11157.2|25
1619452800000|2021-04-26 16:00:00|11158.7|11156.7|11156.7|11154.7|11159.7|11157.7|11153.7|11151.7|33
1619453100000|2021-04-26 16:05:00|11155.7|11153.7|11154.7|11152.7|11158.7|11156.7|11154.7|11152.7|20
1619453400000|2021-04-26 16:10:00|11155.2|11153.2|11155.2|11153.2|11156.7|11154.7|11153.7|11151.7|26
1619453700000|2021-04-26 16:15:00|11154.7|11152.7|11154.2|11152.2|11154.7|11152.7|11153.2|11151.2|28
1619454000000|2021-04-26 16:20:00|11154.7|11152.7|11157.7|11155.7|11158.2|11156.2|11154.2|11152.2|28
1619454300000|2021-04-26 16:25:00|11157.2|11155.2|11153.7|11151.7|11158.2|11156.2|11153.2|11151.2|16
1619454600000|2021-04-26 16:30:00|11154.2|11152.2|11153.7|11151.7|11155.7|11153.7|11152.2|11150.2|52
1619454900000|2021-04-26 16:35:00|11154.2|11152.2|11153.2|11151.2|11155.2|11153.2|11152.7|11150.7|12
1619455200000|2021-04-26 16:40:00|11153.7|11151.7|11155.7|11153.7|11155.7|11153.7|11153.7|11151.7|10
1619455500000|2021-04-26 16:45:00|11156.2|11154.2|11153.2|11151.2|11156.7|11154.7|11153.2|11151.2|14
1619455800000|2021-04-26 16:50:00|11152.7|11150.7|11154.7|11152.7|11155.2|11153.2|11152.2|11150.2|270
1619456100000|2021-04-26 16:55:00|11154.2|11152.2|11152.7|11150.7|11154.2|11152.2|11151.2|11149.2|16
1619456400000|2021-04-26 17:00:00|11153.2|11151.2|11153.7|11151.7|11153.7|11151.7|11153.2|11151.2|2
1619456700000|2021-04-26 17:05:00|11153.2|11151.2|11152.7|11150.7|11154.7|11152.7|11152.7|11150.7|20
1619457000000|2021-04-26 17:10:00|11152.2|11150.2|11154.2|11152.2|11154.7|11152.7|11152.2|11150.2|5
1619457300000|2021-04-26 17:15:00|11153.7|11151.7|11153.2|11151.2|11153.7|11151.7|11152.7|11150.7|7
1619457600000|2021-04-26 17:20:00|11152.7|11150.7|11149.7|11147.7|11152.7|11150.7|11148.7|11146.7|23
1619457900000|2021-04-26 17:25:00|11150.2|11148.2|11149.7|11147.7|11150.7|11148.7|11149.2|11147.2|5
1619458200000|2021-04-26 17:30:00|11150.2|11148.2|11149.2|11147.2|11150.7|11148.7|11148.7|11146.7|6
1619458500000|2021-04-26 17:35:00|11149.7|11147.7|11151.2|11149.2|11151.7|11149.7|11149.7|11147.7|12
1619458800000|2021-04-26 17:40:00|||||||||5
1619459100000|2021-04-26 17:45:00|11151.7|11149.7|11155.7|11153.7|11155.7|11153.7|11151.7|11149.7|4
1619459400000|2021-04-26 17:50:00|11156.2|11154.2|11156.2|11154.2|11156.2|11154.2|11154.2|11152.2|11
1619459700000|2021-04-26 17:55:00|11155.7|11153.7|11157.2|11155.2|11157.2|11155.2|11155.7|11153.7|3
1619460000000|2021-04-26 18:00:00|11157.7|11155.7|11158.2|11156.2|11159.2|11157.2|11157.7|11155.7|10
1619460300000|2021-04-26 18:05:00|11160.2|11158.2|11159.2|11157.2|11160.2|11158.2|11158.7|11156.7|21
1619460600000|2021-04-26 18:10:00|11158.7|11156.7|11156.2|11154.2|11159.2|11157.2|11155.7|11153.7|7
1619460900000|2021-04-26 18:15:00|11154.7|11152.7|11155.7|11153.7|11156.2|11154.2|11154.7|11152.7|11
1619461200000|2021-04-26 18:20:00|11156.2|11154.2|11156.7|11154.7|11157.2|11155.2|11155.7|11153.7|5
1619461500000|2021-04-26 18:25:00|11155.7|11153.7|11156.7|11154.7|11156.7|11154.7|11155.7|11153.7|3
1619461800000|2021-04-26 18:30:00|11157.7|11155.7|11158.2|11156.2|11158.7|11156.7|11157.7|11155.7|7
1619462100000|2021-04-26 18:35:00|11157.7|11155.7|11158.2|11156.2|11158.7|11156.7|11156.7|11154.7|3
1619462400000|2021-04-26 18:40:00|11158.7|11156.7|11160.2|11158.2|11160.2|11158.2|11158.7|11156.7|0
1619462700000|2021-04-26 18:45:00|11160.7|11158.7|11161.7|11159.7|11161.7|11159.7|11160.7|11158.7|0
1619463000000|2021-04-26 18:50:00|11162.2|11160.2|11163.2|11161.2|11163.2|11161.2|11162.2|11160.2|3
1619463600000|2021-04-26 19:00:00|11163.7|11161.7|11160.7|11158.7|11163.7|11161.7|11160.2|11158.2|9
1619463900000|2021-04-26 19:05:00|11160.2|11158.2|11160.2|11158.2|11160.7|11158.7|11160.2|11158.2|1
1619464500000|2021-04-26 19:15:00|11159.7|11157.7|11158.2|11156.2|11160.2|11158.2|11158.2|11156.2|17
1619464800000|2021-04-26 19:20:00|11157.7|11155.7|11154.2|11152.2|11158.7|11156.7|11154.2|11152.2|32
1619465100000|2021-04-26 19:25:00|11154.7|11152.7|11147.2|11145.2|11157.7|11155.7|11146.2|11144.2|34
1619465400000|2021-04-26 19:30:00|11146.7|11144.7|11149.7|11147.7|11149.7|11147.7|11143.2|11141.2|18
1619465700000|2021-04-26 19:35:00|11148.2|11146.2|11152.2|11150.2|11154.7|11152.7|11148.2|11146.2|15
1619466000000|2021-04-26 19:40:00|11152.7|11150.7|11153.2|11151.2|11154.2|11152.2|11151.2|11149.2|20
1619466300000|2021-04-26 19:45:00|11152.7|11150.7|11139.7|11137.7|11152.7|11150.7|11139.7|11137.7|65
1619466600000|2021-04-26 19:50:00|11139.2|11137.2|11150.7|11148.7|11151.2|11149.2|11139.2|11137.2|33
1619466900000|2021-04-26 19:55:00|11152.2|11150.2|11155|11149|11158.7|11152.7|11142.7|11140.7|33
1619467200000|2021-04-26 20:00:00|11154.9|11148.9|11160.5|11154.5|11164.7|11158.7|11154.9|11148.9|0
1619467500000|2021-04-26 20:05:00|11160.6|11154.6|11154.2|11148.2|11163|11157|11149.5|11143.5|0
1619467800000|2021-04-26 20:10:00|11154.9|11148.9|11154.8|11148.8|11157.2|11151.2|11151.2|11145.2|0
1619468100000|2021-04-26 20:15:00|11156.1|11150.1|11155.2|11149.2|11156.1|11150.1|11154.6|11148.6|0
1619468400000|2021-04-26 20:20:00|11154.8|11148.8|11153.2|11147.2|11155.5|11149.5|11153.2|11147.2|0
1619468700000|2021-04-26 20:25:00|11153.8|11147.8|11154|11148|11154.6|11148.6|11153.8|11147.8|0
1619469000000|2021-04-26 20:30:00|11154.1|11148.1|11158.1|11152.1|11158.6|11152.6|11153.7|11147.7|0
1619469300000|2021-04-26 20:35:00|11158|11152|11158.6|11152.6|11158.6|11152.6|11156.9|11150.9|0
1619469600000|2021-04-26 20:40:00|11158.5|11152.5|11157.1|11151.1|11158.6|11152.6|11155.1|11149.1|0
1619469900000|2021-04-26 20:45:00|11157|11151|11157.6|11151.6|11157.6|11151.6|11153.4|11147.4|0
1619470200000|2021-04-26 20:50:00|11157.5|11151.5|11158.8|11152.8|11159.3|11153.3|11156.6|11150.6|0
1619470500000|2021-04-26 20:55:00|11158.7|11152.7|11159.7|11153.7|11160.3|11154.3|11157.6|11151.6|0
1619470800000|2021-04-26 21:00:00|11159.5|11153.5|11159.7|11153.7|11159.7|11153.7|11159.3|11153.3|0
1619471100000|2021-04-26 21:05:00|11160.1|11154.1|11159.7|11153.7|11160.1|11154.1|11159.7|11153.7|0
1619471400000|2021-04-26 21:10:00|11159.5|11153.5|11159.7|11153.7|11159.7|11153.7|11159.5|11153.5|0
1619471700000|2021-04-26 21:15:00|11160.1|11154.1|11159.5|11153.5|11160.1|11154.1|11159.5|11153.5|0
1619472000000|2021-04-26 21:20:00|11159.3|11153.3|11159.5|11153.5|11159.5|11153.5|11159.3|11153.3|0
1619472300000|2021-04-26 21:25:00|11159.7|11153.7|11159.5|11153.5|11159.9|11153.9|11159.5|11153.5|0
1619472600000|2021-04-26 21:30:00|11159.7|11153.7|11159.9|11153.9|11159.9|11153.9|11159.3|11153.3|0
1619472900000|2021-04-26 21:35:00|11159.7|11153.7|11159.5|11153.5|11159.9|11153.9|11159.3|11153.3|0
1619473200000|2021-04-26 21:40:00|11159.3|11153.3|11159.3|11153.3|11159.3|11153.3|11159.3|11153.3|0
1619473500000|2021-04-26 21:45:00|11159.1|11153.1|11158.9|11152.9|11159.3|11153.3|11158.9|11152.9|0
1619474100000|2021-04-26 21:55:00|11159.5|11153.5|11159.3|11153.3|11159.7|11153.7|11159.3|11153.3|0
1619474400000|2021-04-26 22:00:00|11159.5|11153.5|11157.9|11151.9|11160.3|11154.3|11157.4|11151.4|0
1619474700000|2021-04-26 22:05:00|11157.8|11151.8|11159.1|11153.1|11159.1|11153.1|11155.9|11149.9|0
1619475000000|2021-04-26 22:10:00|11159.6|11153.6|11159.6|11153.6|11160.1|11154.1|11159.1|11153.1|0
1619475300000|2021-04-26 22:15:00|11160.1|11154.1|11161|11155|11161|11155|11159.6|11153.6|0
1619475600000|2021-04-26 22:20:00|11161.1|11155.1|11160.6|11154.6|11161.5|11155.5|11159.1|11153.1|0
1619475900000|2021-04-26 22:25:00|11160.5|11154.5|11160.6|11154.6|11160.6|11154.6|11160.1|11154.1|0
1619476200000|2021-04-26 22:30:00|11160.8|11154.8|11158.6|11152.6|11161|11155|11158.6|11152.6|0
1619476500000|2021-04-26 22:35:00|11159.1|11153.1|11159.1|11153.1|11160.1|11154.1|11159.1|11153.1|0
1619476800000|2021-04-26 22:40:00|11159|11153|11158.6|11152.6|11159|11153|11157.4|11151.4|0
1619477100000|2021-04-26 22:45:00|11159.1|11153.1|11158.6|11152.6|11159.1|11153.1|11157.9|11151.9|0
1619477400000|2021-04-26 22:50:00|11158.5|11152.5|11157.1|11151.1|11158.6|11152.6|11156.6|11150.6|0
1619477700000|2021-04-26 22:55:00|11157|11151|11157.1|11151.1|11157.1|11151.1|11156.6|11150.6|0
1619478000000|2021-04-26 23:00:00|11157.2|11151.2|11157.6|11151.6|11158.8|11152.8|11157.1|11151.1|0
1619478300000|2021-04-26 23:05:00|11157.7|11151.7|11158.8|11152.8|11159.3|11153.3|11157.6|11151.6|0
1619478600000|2021-04-26 23:10:00|11158.9|11152.9|11158.3|11152.3|11159.8|11153.8|11158.3|11152.3|0
1619478900000|2021-04-26 23:15:00|11158.2|11152.2|11155.6|11149.6|11158.3|11152.3|11155.6|11149.6|0
1619479200000|2021-04-26 23:20:00|11155.7|11149.7|11156.1|11150.1|11157.1|11151.1|11155.1|11149.1|0
1619479500000|2021-04-26 23:25:00|11156.2|11150.2|11156.6|11150.6|11157.6|11151.6|11155.6|11149.6|0
1619479800000|2021-04-26 23:30:00|11156.7|11150.7|11160.3|11154.3|11160.8|11154.8|11156.6|11150.6|0
1619480100000|2021-04-26 23:35:00|11160.2|11154.2|11162.5|11156.5|11164|11158|11159.3|11153.3|0
1619480400000|2021-04-26 23:40:00|11162.6|11156.6|11164.4|11158.4|11164.4|11158.4|11162.6|11156.6|0
1619480700000|2021-04-26 23:45:00|11164.3|11158.3|11165.4|11159.4|11166.1|11160.1|11163.4|11157.4|0
1619481000000|2021-04-26 23:50:00|11165.3|11159.3|11163.4|11157.4|11165.3|11159.3|11162.9|11156.9|0
1619481300000|2021-04-26 23:55:00|11163.3|11157.3|11163.4|11157.4|11163.9|11157.9|11162.4|11156.4|0
1619481600000|2021-04-27 00:00:00|11163.3|11157.3|11159.5|11153.5|11163.3|11157.3|11158.2|11152.2|0
1619481900000|2021-04-27 00:05:00|11159.7|11153.7|11159.2|11153.2|11160.2|11154.2|11158.2|11152.2|0
1619482200000|2021-04-27 00:10:00|11159.3|11153.3|11156.1|11150.1|11160.2|11154.2|11155.4|11149.4|0
1619482500000|2021-04-27 00:15:00|11156.2|11150.2|11145.8|11139.8|11156.6|11150.6|11145.4|11139.4|0
1619482800000|2021-04-27 00:20:00|11145.7|11139.7|11145.8|11139.8|11148.1|11142.1|11145.7|11139.7|0
1619483100000|2021-04-27 00:25:00|11145.9|11139.9|11148.1|11142.1|11148.1|11142.1|11145.8|11139.8|0
1619483400000|2021-04-27 00:30:00|11148|11142|11145.6|11139.6|11148.1|11142.1|11145.6|11139.6|0
1619483700000|2021-04-27 00:35:00|11145.5|11139.5|11150.2|11144.2|11150.2|11144.2|11144.4|11138.4|0
1619484000000|2021-04-27 00:40:00|11150.3|11144.3|11147.9|11141.9|11152.4|11146.4|11147.9|11141.9|0
1619484300000|2021-04-27 00:45:00|11148|11142|11148|11142|11150.2|11144.2|11147.9|11141.9|0
1619484600000|2021-04-27 00:50:00|11148.1|11142.1|11148|11142|11149.2|11143.2|11148|11142|0
1619484900000|2021-04-27 00:55:00|11148.1|11142.1|11150.3|11144.3|11150.4|11144.4|11148|11142|0
1619485200000|2021-04-27 01:00:00|11149.6|11143.6|11150.3|11144.3|11150.4|11144.4|11148.1|11142.1|0
1619485500000|2021-04-27 01:05:00|11150.2|11144.2|11148|11142|11150.3|11144.3|11145.8|11139.8|0
1619485800000|2021-04-27 01:10:00|11148.1|11142.1|11148.7|11142.7|11148.7|11142.7|11148|11142|0
1619486100000|2021-04-27 01:15:00|11147.9|11141.9|11151.1|11145.1|11152.2|11146.2|11146.5|11140.5|0
1619486400000|2021-04-27 01:20:00|11151.2|11145.2|11151.1|11145.1|11153.4|11147.4|11151|11145|0
1619486700000|2021-04-27 01:25:00|11151.2|11145.2|11151.2|11145.2|11152.3|11146.3|11151.1|11145.1|0
1619487000000|2021-04-27 01:30:00|11151.3|11145.3|11151.2|11145.2|11153.4|11147.4|11148.8|11142.8|0
1619487300000|2021-04-27 01:35:00|11150.8|11144.8|11146.7|11140.7|11151.2|11145.2|11144.3|11138.3|0
1619487600000|2021-04-27 01:40:00|11147.1|11141.1|11146.7|11140.7|11149.1|11143.1|11146.7|11140.7|0
1619487900000|2021-04-27 01:45:00|11146.6|11140.6|11146.7|11140.7|11149|11143|11144.5|11138.5|0
1619488200000|2021-04-27 01:50:00|11144.5|11138.5|11149|11143|11149|11143|11144.5|11138.5|0
1619488500000|2021-04-27 01:55:00|11148.9|11142.9|11149.1|11143.1|11149.2|11143.2|11146.8|11140.8|0
1619488800000|2021-04-27 02:00:00|11149|11143|11151.2|11145.2|11151.3|11145.3|11146.9|11140.9|0
1619489100000|2021-04-27 02:05:00|11151.3|11145.3|11151.2|11145.2|11151.3|11145.3|11151.2|11145.2|0
1619489400000|2021-04-27 02:10:00|11151.3|11145.3|11151.3|11145.3|11151.3|11145.3|11151.2|11145.2|0
1619489700000|2021-04-27 02:15:00|11152.1|11146.1|11151.3|11145.3|11153.5|11147.5|11149|11143|0
1619490000000|2021-04-27 02:20:00|11151.2|11145.2|11149|11143|11151.3|11145.3|11149|11143|0
1619490300000|2021-04-27 02:25:00|11148.2|11142.2|11145.6|11139.6|11148.2|11142.2|11144.6|11138.6|0
1619490600000|2021-04-27 02:30:00|11145.3|11139.3|11145.6|11139.6|11146.7|11140.7|11144.5|11138.5|0
1619490900000|2021-04-27 02:35:00|11145.2|11139.2|11146.6|11140.6|11146.7|11140.7|11144.4|11138.4|0
1619491200000|2021-04-27 02:40:00|11146.7|11140.7|11146.8|11140.8|11146.9|11140.9|11146.6|11140.6|0
1619491500000|2021-04-27 02:45:00|11146.7|11140.7|11146.8|11140.8|11146.8|11140.8|11145.7|11139.7|0
1619491800000|2021-04-27 02:50:00|11146.7|11140.7|11146.8|11140.8|11149|11143|11145.6|11139.6|0
1619492100000|2021-04-27 02:55:00|11146.7|11140.7|11146.8|11140.8|11146.8|11140.8|11146.7|11140.7|0
1619492400000|2021-04-27 03:00:00|11146.7|11140.7|11144.4|11138.4|11146.8|11140.8|11144.4|11138.4|0
1619492700000|2021-04-27 03:05:00|11144.5|11138.5|11146.7|11140.7|11146.8|11140.8|11144.4|11138.4|0
1619493000000|2021-04-27 03:10:00|11146.6|11140.6|11146.8|11140.8|11146.8|11140.8|11146.6|11140.6|0
1619493300000|2021-04-27 03:15:00|11146.9|11140.9|11149.1|11143.1|11149.2|11143.2|11146.9|11140.9|0
1619493600000|2021-04-27 03:20:00|11149.2|11143.2|11149.1|11143.1|11149.2|11143.2|11149|11143|0
1619494200000|2021-04-27 03:30:00|11149.2|11143.2|11151.4|11145.4|11153.5|11147.5|11149.2|11143.2|0
1619494500000|2021-04-27 03:35:00|11151.3|11145.3|11153.5|11147.5|11153.5|11147.5|11151.2|11145.2|0
1619494800000|2021-04-27 03:40:00|11153.6|11147.6|11153.6|11147.6|11153.6|11147.6|11151.5|11145.5|0
1619495100000|2021-04-27 03:45:00|11153.5|11147.5|11153.5|11147.5|11153.6|11147.6|11153.5|11147.5|0
1619495400000|2021-04-27 03:50:00|11153.4|11147.4|11151.3|11145.3|11153.5|11147.5|11151.3|11145.3|0
1619495700000|2021-04-27 03:55:00|11151.4|11145.4|11151.3|11145.3|11153.5|11147.5|11151.3|11145.3|0
1619496000000|2021-04-27 04:00:00|11151.4|11145.4|11151.3|11145.3|11151.4|11145.4|11151.3|11145.3|0
1619496300000|2021-04-27 04:05:00|11151.4|11145.4|11151.3|11145.3|11151.4|11145.4|11151.3|11145.3|0
1619496600000|2021-04-27 04:10:00|11151.4|11145.4|11151.4|11145.4|11151.4|11145.4|11151.3|11145.3|0
1619497500000|2021-04-27 04:25:00|11151.5|11145.5|11153.6|11147.6|11153.7|11147.7|11151.4|11145.4|0
1619497800000|2021-04-27 04:30:00|11153.7|11147.7|11155.8|11149.8|11155.8|11149.8|11153.6|11147.6|0
1619498100000|2021-04-27 04:35:00|11155.7|11149.7|11153.5|11147.5|11155.7|11149.7|11153.5|11147.5|0
1619498400000|2021-04-27 04:40:00|11153.9|11147.9|11153.5|11147.5|11154.7|11148.7|11153.5|11147.5|0
1619498700000|2021-04-27 04:45:00|11153.4|11147.4|11153.4|11147.4|11154.5|11148.5|11153.4|11147.4|0
1619499000000|2021-04-27 04:50:00|11153.8|11147.8|11153.5|11147.5|11155.7|11149.7|11153.4|11147.4|0
1619499300000|2021-04-27 04:55:00|11153.9|11147.9|11153.5|11147.5|11155.7|11149.7|11153.4|11147.4|0
1619499600000|2021-04-27 05:00:00|11154.3|11148.3|11152.1|11146.1|11155.7|11149.7|11150.6|11144.6|0
1619499900000|2021-04-27 05:05:00|11152|11146|11149.1|11143.1|11152|11146|11149|11143|0
1619500200000|2021-04-27 05:10:00|11149|11143|11149.1|11143.1|11149.1|11143.1|11149|11143|0
1619500500000|2021-04-27 05:15:00|11149.2|11143.2|11149.2|11143.2|11149.2|11143.2|11149.2|11143.2|0
1619500800000|2021-04-27 05:20:00|11149.1|11143.1|11149.1|11143.1|11149.2|11143.2|11146.9|11140.9|0
1619501100000|2021-04-27 05:25:00|11149.2|11143.2|11151.4|11145.4|11151.5|11145.5|11149.2|11143.2|0
1619501400000|2021-04-27 05:30:00|11151.5|11145.5|11158.8|11152.8|11158.8|11152.8|11151.4|11145.4|0
1619501700000|2021-04-27 05:35:00|11158.7|11152.7|11156.2|11150.2|11160.7|11154.7|11156.2|11150.2|0
1619502000000|2021-04-27 05:40:00|11156.3|11150.3|11158.5|11152.5|11158.5|11152.5|11156.3|11150.3|0
1619502300000|2021-04-27 05:45:00|11158.6|11152.6|11159.2|11153.2|11159.2|11153.2|11156.9|11150.9|0
1619502600000|2021-04-27 05:50:00|11159.6|11153.6|11163.5|11157.5|11163.9|11157.9|11159.2|11153.2|0
1619502900000|2021-04-27 05:55:00|11163.6|11157.6|11161.4|11155.4|11165.7|11159.7|11161.3|11155.3|0
1619503200000|2021-04-27 06:00:00|11159.2|11157.2|11162.2|11160.2|11167.7|11165.7|11157.7|11155.7|72
1619503500000|2021-04-27 06:05:00|11161.2|11159.2|11163.7|11161.7|11166.2|11164.2|11159.2|11157.2|51
1619503800000|2021-04-27 06:10:00|11164.2|11162.2|11168.2|11166.2|11168.7|11166.7|11162.7|11160.7|36
1619504100000|2021-04-27 06:15:00|11167.7|11165.7|11162.7|11160.7|11168.7|11166.7|11162.7|11160.7|44
1619504400000|2021-04-27 06:20:00|11162.2|11160.2|11161.7|11159.7|11164.2|11162.2|11161.2|11159.2|33
1619504700000|2021-04-27 06:25:00|11161.2|11159.2|11162.2|11160.2|11162.2|11160.2|11158.7|11156.7|14
1619505000000|2021-04-27 06:30:00|11162.7|11160.7|11162.2|11160.2|11164.2|11162.2|11161.7|11159.7|3
1619505300000|2021-04-27 06:35:00|11161.7|11159.7|11163.2|11161.2|11163.7|11161.7|11160.7|11158.7|6
1619505600000|2021-04-27 06:40:00|11163.7|11161.7|11162.2|11160.2|11164.2|11162.2|11161.7|11159.7|19
1619505900000|2021-04-27 06:45:00|11161.7|11159.7|11160.7|11158.7|11161.7|11159.7|11159.7|11157.7|6
1619506200000|2021-04-27 06:50:00|11160.2|11158.2|11156.7|11154.7|11160.7|11158.7|11156.7|11154.7|12
1619506500000|2021-04-27 06:55:00|11155.7|11153.7|11155.2|11153.2|11160.7|11158.7|11153.7|11151.7|84
1619506800000|2021-04-27 07:00:00|11152.2|11150.2|11159.2|11157.2|11162.2|11160.2|11142.7|11140.7|891
1619507100000|2021-04-27 07:05:00|11158.7|11156.7|11164.2|11162.2|11164.7|11162.7|11147.2|11145.2|574
1619507400000|2021-04-27 07:10:00|11164.7|11162.7|11167.7|11165.7|11171.7|11169.7|11160.2|11158.2|577
1619507700000|2021-04-27 07:15:00|11167.2|11165.2|11159.2|11157.2|11173.7|11171.7|11159.2|11157.2|358
1619508000000|2021-04-27 07:20:00|11159.7|11157.7|11155.7|11153.7|11162.2|11160.2|11153.2|11151.2|389
1619508300000|2021-04-27 07:25:00|11156.2|11154.2|11160.7|11158.7|11165.7|11163.7|11155.7|11153.7|367
1619508600000|2021-04-27 07:30:00|11161.7|11159.7|11159.7|11157.7|11167.7|11165.7|11155.2|11153.2|396
1619508900000|2021-04-27 07:35:00|11160.2|11158.2|11163.7|11161.7|11166.7|11164.7|11156.2|11154.2|312
1619509200000|2021-04-27 07:40:00|11164.2|11162.2|11176.7|11174.7|11179.2|11177.2|11163.7|11161.7|452
1619509500000|2021-04-27 07:45:00|11177.2|11175.2|11169.7|11167.7|11177.7|11175.7|11168.2|11166.2|443
1619509800000|2021-04-27 07:50:00|11170.2|11168.2|11175.2|11173.2|11179.2|11177.2|11165.2|11163.2|289
1619510100000|2021-04-27 07:55:00|11175.7|11173.7|11171.7|11169.7|11177.2|11175.2|11165.7|11163.7|383
1619510400000|2021-04-27 08:00:00|11172.2|11170.2|11168.7|11166.7|11174.2|11172.2|11166.7|11164.7|261
1619510700000|2021-04-27 08:05:00|11169.2|11167.2|11159.2|11157.2|11170.7|11168.7|11158.7|11156.7|177
1619511000000|2021-04-27 08:10:00|11158.7|11156.7|11164.7|11162.7|11165.7|11163.7|11157.2|11155.2|245
1619511300000|2021-04-27 08:15:00|11164.2|11162.2|11165.7|11163.7|11169.2|11167.2|11163.7|11161.7|118
1619511600000|2021-04-27 08:20:00|11166.2|11164.2|11166.2|11164.2|11172.7|11170.7|11165.7|11163.7|254
1619511900000|2021-04-27 08:25:00|11166.7|11164.7|11161.7|11159.7|11167.2|11165.2|11159.7|11157.7|190
1619512200000|2021-04-27 08:30:00|11162.2|11160.2|11155.2|11153.2|11162.2|11160.2|11151.2|11149.2|200
1619512500000|2021-04-27 08:35:00|11156.7|11154.7|11157.2|11155.2|11159.7|11157.7|11153.7|11151.7|183
1619512800000|2021-04-27 08:40:00|11156.7|11154.7|11146.7|11144.7|11157.2|11155.2|11146.2|11144.2|158
1619513100000|2021-04-27 08:45:00|11147.2|11145.2|11146.2|11144.2|11149.2|11147.2|11144.7|11142.7|173
1619513400000|2021-04-27 08:50:00|11146.7|11144.7|11147.7|11145.7|11150.2|11148.2|11144.2|11142.2|149
1619513700000|2021-04-27 08:55:00|11148.2|11146.2|11143.2|11141.2|11148.2|11146.2|11143.2|11141.2|110
1619514000000|2021-04-27 09:00:00|11143.7|11141.7|11147.7|11145.7|11149.2|11147.2|11141.2|11139.2|126
1619514300000|2021-04-27 09:05:00|11148.2|11146.2|11143.2|11141.2|11148.2|11146.2|11142.7|11140.7|126
1619514600000|2021-04-27 09:10:00|11144.2|11142.2|11140.7|11138.7|11144.2|11142.2|11139.7|11137.7|245
1619514900000|2021-04-27 09:15:00|11140.2|11138.2|11150.7|11148.7|11153.2|11151.2|11140.2|11138.2|199
1619515200000|2021-04-27 09:20:00|11150.2|11148.2|11144.7|11142.7|11156.2|11154.2|11144.2|11142.2|183
1619515500000|2021-04-27 09:25:00|11144.2|11142.2|11145.2|11143.2|11147.7|11145.7|11140.2|11138.2|228
1619515800000|2021-04-27 09:30:00|11145.7|11143.7|11135.7|11133.7|11145.7|11143.7|11131.7|11129.7|141
1619516100000|2021-04-27 09:35:00|11136.2|11134.2|11133.7|11131.7|11136.2|11134.2|11131.7|11129.7|113
1619516400000|2021-04-27 09:40:00|11133.2|11131.2|11129.7|11127.7|11137.7|11135.7|11129.7|11127.7|193
1619516700000|2021-04-27 09:45:00|11129.2|11127.2|11122.2|11120.2|11129.7|11127.7|11120.2|11118.2|275
1619517000000|2021-04-27 09:50:00|11120.7|11118.7|11115.7|11113.7|11120.7|11118.7|11104.2|11102.2|686
1619517300000|2021-04-27 09:55:00|11116.2|11114.2|11111.7|11109.7|11118.2|11116.2|11109.7|11107.7|284
1619517600000|2021-04-27 10:00:00|11111.2|11109.2|11107.7|11105.7|11117.7|11115.7|11103.2|11101.2|306
1619517900000|2021-04-27 10:05:00|11107.2|11105.2|11116.2|11114.2|11116.2|11114.2|11106.2|11104.2|158
1619518200000|2021-04-27 10:10:00|11115.7|11113.7|11114.7|11112.7|11119.2|11117.2|11113.2|11111.2|191
1619518500000|2021-04-27 10:15:00|11115.2|11113.2|11119.7|11117.7|11122.2|11120.2|11114.2|11112.2|127
1619518800000|2021-04-27 10:20:00|11120.2|11118.2|11121.2|11119.2|11123.7|11121.7|11119.2|11117.2|83
1619519100000|2021-04-27 10:25:00|11120.7|11118.7|11113.7|11111.7|11124.2|11122.2|11113.2|11111.2|82
1619519400000|2021-04-27 10:30:00|11114.2|11112.2|11110.7|11108.7|11115.7|11113.7|11109.2|11107.2|84
1619519700000|2021-04-27 10:35:00|11111.2|11109.2|11113.2|11111.2|11114.2|11112.2|11108.7|11106.7|143
1619520000000|2021-04-27 10:40:00|11113.7|11111.7|11109.7|11107.7|11114.7|11112.7|11109.7|11107.7|84
1619520300000|2021-04-27 10:45:00|11110.2|11108.2|11112.7|11110.7|11117.2|11115.2|11110.2|11108.2|94
1619520600000|2021-04-27 10:50:00|11112.2|11110.2|11104.2|11102.2|11112.7|11110.7|11102.2|11100.2|161
1619520900000|2021-04-27 10:55:00|11103.7|11101.7|11108.2|11106.2|11109.2|11107.2|11102.7|11100.7|198
1619521200000|2021-04-27 11:00:00|11108.7|11106.7|11110.7|11108.7|11112.7|11110.7|11108.7|11106.7|104
1619521500000|2021-04-27 11:05:00|11111.2|11109.2|11105.7|11103.7|11111.2|11109.2|11104.2|11102.2|110
1619521800000|2021-04-27 11:10:00|11106.2|11104.2|11105.2|11103.2|11107.7|11105.7|11103.2|11101.2|125
1619522100000|2021-04-27 11:15:00|11104.7|11102.7|11107.2|11105.2|11109.2|11107.2|11102.7|11100.7|100
1619522400000|2021-04-27 11:20:00|11106.2|11104.2|11100.7|11098.7|11109.2|11107.2|11100.2|11098.2|117
1619522700000|2021-04-27 11:25:00|11101.2|11099.2|11101.7|11099.7|11103.2|11101.2|11098.2|11096.2|170
1619523000000|2021-04-27 11:30:00|11101.2|11099.2|11097.2|11095.2|11102.2|11100.2|11096.2|11094.2|173
1619523300000|2021-04-27 11:35:00|11096.2|11094.2|11099.2|11097.2|11100.2|11098.2|11095.7|11093.7|142
1619523600000|2021-04-27 11:40:00|11099.4|11097.4|11090.9|11088.9|11099.9|11097.9|11090.4|11088.4|185
1619523900000|2021-04-27 11:45:00|11090.4|11088.4|11089.9|11087.9|11091.9|11089.9|11082.4|11080.4|377
1619524200000|2021-04-27 11:50:00|11089.4|11087.4|11087.4|11085.4|11090.4|11088.4|11084.4|11082.4|129
1619524500000|2021-04-27 11:55:00|11086.9|11084.9|11090.9|11088.9|11091.4|11089.4|11086.4|11084.4|171
1619524800000|2021-04-27 12:00:00|11090.4|11088.4|11094.4|11092.4|11094.9|11092.9|11089.4|11087.4|137
1619525100000|2021-04-27 12:05:00|11093.9|11091.9|11100.4|11098.4|11100.4|11098.4|11093.4|11091.4|133
1619525400000|2021-04-27 12:10:00|11101.4|11099.4|11103.4|11101.4|11103.4|11101.4|11098.9|11096.9|95
1619525700000|2021-04-27 12:15:00|11102.9|11100.9|11102.4|11100.4|11103.9|11101.9|11100.4|11098.4|115
1619526000000|2021-04-27 12:20:00|11101.9|11099.9|11103.4|11101.4|11103.4|11101.4|11100.4|11098.4|97
1619526300000|2021-04-27 12:25:00|11102.9|11100.9|11103.4|11101.4|11104.4|11102.4|11100.9|11098.9|116
1619526600000|2021-04-27 12:30:00|11103.9|11101.9|11103.4|11101.4|11105.4|11103.4|11100.4|11098.4|142
1619526900000|2021-04-27 12:35:00|11103.9|11101.9|11102.4|11100.4|11107.4|11105.4|11102.4|11100.4|128
1619527200000|2021-04-27 12:40:00|11102.9|11100.9|11104.9|11102.9|11107.9|11105.9|11102.4|11100.4|84
1619527500000|2021-04-27 12:45:00|11104.4|11102.4|11102.4|11100.4|11105.4|11103.4|11100.4|11098.4|139
1619527800000|2021-04-27 12:50:00|11101.9|11099.9|11099.4|11097.4|11104.4|11102.4|11097.4|11095.4|91
1619528100000|2021-04-27 12:55:00|11099.9|11097.9|11095.4|11093.4|11100.9|11098.9|11095.4|11093.4|112
1619528400000|2021-04-27 13:00:00|11095.9|11093.9|11095.4|11093.4|11097.9|11095.9|11093.4|11091.4|132
1619528700000|2021-04-27 13:05:00|11095.9|11093.9|11095.9|11093.9|11096.9|11094.9|11092.9|11090.9|117
1619529000000|2021-04-27 13:10:00|11096.4|11094.4|11095.4|11093.4|11100.4|11098.4|11095.4|11093.4|99
1619529300000|2021-04-27 13:15:00|11095.9|11093.9|11091.4|11089.4|11095.9|11093.9|11090.4|11088.4|87
1619529600000|2021-04-27 13:20:00|11091.9|11089.9|11103.4|11101.4|11103.4|11101.4|11090.4|11088.4|189
1619529900000|2021-04-27 13:25:00|11103.9|11101.9|11103.9|11101.9|11107.4|11105.4|11102.4|11100.4|346
1619530200000|2021-04-27 13:30:00|11104.4|11102.4|11104.4|11102.4|11109.4|11107.4|11099.4|11097.4|627
1619530500000|2021-04-27 13:35:00|11104.9|11102.9|11094.4|11092.4|11105.4|11103.4|11093.4|11091.4|273
1619530800000|2021-04-27 13:40:00|11094.9|11092.9|11087.4|11085.4|11095.4|11093.4|11084.9|11082.9|328
1619531100000|2021-04-27 13:45:00|11086.9|11084.9|11082.4|11080.4|11088.4|11086.4|11078.4|11076.4|488
1619531400000|2021-04-27 13:50:00|11082.9|11080.9|11078.4|11076.4|11085.4|11083.4|11077.4|11075.4|317
1619531700000|2021-04-27 13:55:00|11077.9|11075.9|11086.9|11084.9|11088.4|11086.4|11077.9|11075.9|206
1619532000000|2021-04-27 14:00:00|11086.4|11084.4|11081.9|11079.9|11090.4|11088.4|11080.9|11078.9|322
1619532300000|2021-04-27 14:05:00|11081.4|11079.4|11085.4|11083.4|11085.4|11083.4|11079.9|11077.9|167
1619532600000|2021-04-27 14:10:00|11084.4|11082.4|11077.9|11075.9|11084.9|11082.9|11076.9|11074.9|255
1619532900000|2021-04-27 14:15:00|11077.4|11075.4|11081.9|11079.9|11082.4|11080.4|11067.4|11065.4|439
1619533200000|2021-04-27 14:20:00|11081.4|11079.4|11085.4|11083.4|11090.4|11088.4|11081.4|11079.4|247
1619533500000|2021-04-27 14:25:00|11084.9|11082.9|11092.4|11090.4|11092.4|11090.4|11084.4|11082.4|156
1619533800000|2021-04-27 14:30:00|11093.4|11091.4|11091.4|11089.4|11096.4|11094.4|11090.4|11088.4|313
1619534100000|2021-04-27 14:35:00|11092.4|11090.4|11087.4|11085.4|11094.4|11092.4|11087.4|11085.4|382
1619534400000|2021-04-27 14:40:00|11087.9|11085.9|11090.9|11088.9|11091.4|11089.4|11084.4|11082.4|314
1619534700000|2021-04-27 14:45:00|11091.4|11089.4|11088.4|11086.4|11094.9|11092.9|11088.4|11086.4|281
1619535000000|2021-04-27 14:50:00|11087.9|11085.9|11089.4|11087.4|11091.4|11089.4|11086.4|11084.4|802
1619535300000|2021-04-27 14:55:00|11087.9|11085.9|11087.9|11085.9|11089.4|11087.4|11086.4|11084.4|753
1619535600000|2021-04-27 15:00:00|11087.4|11085.4|11083.4|11081.4|11088.4|11086.4|11081.9|11079.9|956
1619535900000|2021-04-27 15:05:00|11083.9|11081.9|11081.4|11079.4|11084.4|11082.4|11079.9|11077.9|282
1619536200000|2021-04-27 15:10:00|11081.9|11079.9|11084.9|11082.9|11084.9|11082.9|11078.9|11076.9|375
1619536500000|2021-04-27 15:15:00|11084.4|11082.4|11087.4|11085.4|11090.4|11088.4|11078.9|11076.9|812
1619536800000|2021-04-27 15:20:00|11088.4|11086.4|11089.4|11087.4|11096.4|11094.4|11086.9|11084.9|1024
1619537100000|2021-04-27 15:25:00|11089.9|11087.9|11091.4|11089.4|11092.4|11090.4|11084.4|11082.4|3609
1619537400000|2021-04-27 15:30:00|11092.4|11090.4|11096.4|11094.4|11096.4|11094.4|11089.4|11087.4|1072
1619537700000|2021-04-27 15:35:00|11097.4|11095.4|11096.9|11094.9|11099.4|11097.4|11093.9|11091.9|289
1619538000000|2021-04-27 15:40:00|11097.4|11095.4|11098.9|11096.9|11100.4|11098.4|11095.4|11093.4|2637
1619538300000|2021-04-27 15:45:00|11099.4|11097.4|11098.9|11096.9|11100.4|11098.4|11096.9|11094.9|3048
1619538600000|2021-04-27 15:50:00|11098.4|11096.4|11098.4|11096.4|11101.4|11099.4|11097.4|11095.4|91
1619538900000|2021-04-27 15:55:00|11098.9|11096.9|11097.9|11095.9|11102.4|11100.4|11097.9|11095.9|574
1619539200000|2021-04-27 16:00:00|11098.4|11096.4|11099.4|11097.4|11100.9|11098.9|11098.4|11096.4|2645
1619539500000|2021-04-27 16:05:00|11098.9|11096.9|11097.9|11095.9|11100.4|11098.4|11096.9|11094.9|1013
1619539800000|2021-04-27 16:10:00|11098.4|11096.4|11098.4|11096.4|11098.9|11096.9|11096.9|11094.9|20
1619540100000|2021-04-27 16:15:00|11097.9|11095.9|11098.4|11096.4|11099.4|11097.4|11096.9|11094.9|3
1619540400000|2021-04-27 16:20:00|11098.9|11096.9|11100.9|11098.9|11101.9|11099.9|11098.4|11096.4|16
1619540700000|2021-04-27 16:25:00|11101.4|11099.4|11102.4|11100.4|11103.9|11101.9|11101.4|11099.4|23
1619541000000|2021-04-27 16:30:00|11101.9|11099.9|11101.9|11099.9|11103.9|11101.9|11100.4|11098.4|9
1619541300000|2021-04-27 16:35:00|11101.4|11099.4|11101.9|11099.9|11101.9|11099.9|11098.9|11096.9|3
1619541600000|2021-04-27 16:40:00|11101.4|11099.4|11100.4|11098.4|11101.9|11099.9|11097.9|11095.9|24
1619541900000|2021-04-27 16:45:00|11099.9|11097.9|11098.9|11096.9|11100.4|11098.4|11098.4|11096.4|4
1619542200000|2021-04-27 16:50:00|11098.4|11096.4|11096.4|11094.4|11099.4|11097.4|11094.4|11092.4|29
1619542500000|2021-04-27 16:55:00|11096.9|11094.9|11096.9|11094.9|11098.4|11096.4|11095.4|11093.4|55
1619542800000|2021-04-27 17:00:00|11096.4|11094.4|11096.4|11094.4|11098.4|11096.4|11096.4|11094.4|8
1619543100000|2021-04-27 17:05:00|11097.4|11095.4|11097.4|11095.4|11097.9|11095.9|11095.4|11093.4|15
1619543400000|2021-04-27 17:10:00|11096.9|11094.9|11096.4|11094.4|11098.4|11096.4|11095.4|11093.4|4
1619543700000|2021-04-27 17:15:00|11096.9|11094.9|11095.9|11093.9|11097.4|11095.4|11095.4|11093.4|0
1619544000000|2021-04-27 17:20:00|11096.4|11094.4|11097.9|11095.9|11097.9|11095.9|11095.4|11093.4|0
1619544300000|2021-04-27 17:25:00|11098.4|11096.4|11096.9|11094.9|11098.4|11096.4|11096.4|11094.4|3
1619544600000|2021-04-27 17:30:00|11097.4|11095.4|11098.9|11096.9|11099.9|11097.9|11096.9|11094.9|6
1619544900000|2021-04-27 17:35:00|11098.4|11096.4|11100.9|11098.9|11101.4|11099.4|11098.4|11096.4|1
1619545200000|2021-04-27 17:40:00|11101.4|11099.4|11101.4|11099.4|11102.4|11100.4|11100.4|11098.4|8
1619545500000|2021-04-27 17:45:00|11101.9|11099.9|11099.9|11097.9|11101.9|11099.9|11096.9|11094.9|20
1619545800000|2021-04-27 17:50:00|11099.4|11097.4|11099.4|11097.4|11100.4|11098.4|11097.9|11095.9|1
1619546100000|2021-04-27 17:55:00|11098.9|11096.9|11099.4|11097.4|11099.4|11097.4|11098.9|11096.9|3
1619546400000|2021-04-27 18:00:00|11100.9|11098.9|11095.9|11093.9|11101.4|11099.4|11095.9|11093.9|19
1619546700000|2021-04-27 18:05:00|11096.4|11094.4|11100.9|11098.9|11102.4|11100.4|11096.4|11094.4|9
1619547000000|2021-04-27 18:10:00|11101.4|11099.4|11103.4|11101.4|11104.4|11102.4|11101.4|11099.4|27
1619547300000|2021-04-27 18:15:00|11103.9|11101.9|11104.9|11102.9|11105.4|11103.4|11102.9|11100.9|13
1619547600000|2021-04-27 18:20:00|11105.4|11103.4|11106.9|11104.9|11107.4|11105.4|11103.9|11101.9|16
1619547900000|2021-04-27 18:25:00|11107.4|11105.4|11105.9|11103.9|11107.4|11105.4|11105.4|11103.4|2
1619548200000|2021-04-27 18:30:00|11106.4|11104.4|11109.9|11107.9|11111.9|11109.9|11105.4|11103.4|11
1619548500000|2021-04-27 18:35:00|11109.4|11107.4|11109.9|11107.9|11110.9|11108.9|11108.4|11106.4|0
1619548800000|2021-04-27 18:40:00|11109.4|11107.4|11111.9|11109.9|11113.4|11111.4|11107.9|11105.9|29
1619549100000|2021-04-27 18:45:00|11111.4|11109.4|11111.9|11109.9|11112.4|11110.4|11110.4|11108.4|5
1619549400000|2021-04-27 18:50:00|11112.4|11110.4|11111.4|11109.4|11112.9|11110.9|11110.4|11108.4|14
1619549700000|2021-04-27 18:55:00|11111.9|11109.9|11110.9|11108.9|11113.4|11111.4|11110.9|11108.9|10
1619550000000|2021-04-27 19:00:00|11110.4|11108.4|11109.4|11107.4|11110.9|11108.9|11105.9|11103.9|73
1619550300000|2021-04-27 19:05:00|11109.9|11107.9|11107.9|11105.9|11110.9|11108.9|11106.4|11104.4|22
1619550600000|2021-04-27 19:10:00|11107.4|11105.4|11112.9|11110.9|11112.9|11110.9|11106.9|11104.9|3
1619550900000|2021-04-27 19:15:00|11112.4|11110.4|11113.4|11111.4|11113.4|11111.4|11109.9|11107.9|21
1619551200000|2021-04-27 19:20:00|11112.9|11110.9|11109.9|11107.9|11113.4|11111.4|11108.4|11106.4|36
1619551500000|2021-04-27 19:25:00|11109.4|11107.4|11110.4|11108.4|11111.4|11109.4|11108.4|11106.4|8
1619551800000|2021-04-27 19:30:00|11110.9|11108.9|11113.4|11111.4|11113.4|11111.4|11108.4|11106.4|9
1619552100000|2021-04-27 19:35:00|11111.9|11109.9|11113.9|11111.9|11115.9|11113.9|11110.4|11108.4|17
1619552400000|2021-04-27 19:40:00|11113.4|11111.4|11113.9|11111.9|11113.9|11111.9|11111.9|11109.9|0
1619552700000|2021-04-27 19:45:00|11113.4|11111.4|11108.4|11106.4|11114.9|11112.9|11107.4|11105.4|40
1619553000000|2021-04-27 19:50:00|11108.9|11106.9|11111.9|11109.9|11113.4|11111.4|11107.4|11105.4|17
1619553300000|2021-04-27 19:55:00|11109.9|11107.9|11107.1|11101.1|11113.9|11111.9|11103.9|11100.3|33
1619553600000|2021-04-27 20:00:00|11107.3|11101.3|11111.2|11105.2|11119|11113|11107.3|11101.3|2500
1619553900000|2021-04-27 20:05:00|11111.1|11105.1|11109.8|11103.8|11114.1|11108.1|11108.2|11102.2|0
1619554200000|2021-04-27 20:10:00|11110.3|11104.3|11108.1|11102.1|11112.4|11106.4|11106.1|11100.1|0
1619554500000|2021-04-27 20:15:00|11108|11102|11106.8|11100.8|11108|11102|11106.4|11100.4|0
1619554800000|2021-04-27 20:20:00|11107|11101|11107.2|11101.2|11107.8|11101.8|11105.9|11099.9|0
1619555100000|2021-04-27 20:25:00|11107|11101|11108.2|11102.2|11108.2|11102.2|11107|11101|0
1619555400000|2021-04-27 20:30:00|11108.5|11102.5|11108.5|11102.5|11110.5|11104.5|11108|11102|0
1619555700000|2021-04-27 20:35:00|11108.6|11102.6|11107.3|11101.3|11109.5|11103.5|11107.3|11101.3|0
1619556000000|2021-04-27 20:40:00|11107.2|11101.2|11108|11102|11109|11103|11106.8|11100.8|0
1619556300000|2021-04-27 20:45:00|11107.9|11101.9|11108|11102|11108.5|11102.5|11106.3|11100.3|0
1619556600000|2021-04-27 20:50:00|11108.1|11102.1|11108.5|11102.5|11110.5|11104.5|11108.1|11102.1|0
1619556900000|2021-04-27 20:55:00|11108.6|11102.6|11110.8|11104.8|11111|11105|11108.5|11102.5|0
1619557200000|2021-04-27 21:00:00|11110.6|11104.6|11109.3|11103.3|11110.6|11104.6|11109.1|11103.1|0
1619557500000|2021-04-27 21:05:00|11109.1|11103.1|11109.1|11103.1|11109.3|11103.3|11108.9|11102.9|0
1619557800000|2021-04-27 21:10:00|11109.3|11103.3|11109.3|11103.3|11109.3|11103.3|11109.3|11103.3|0
1619558100000|2021-04-27 21:15:00|11109.1|11103.1|11109.3|11103.3|11110.1|11104.1|11109.1|11103.1|0
1619558400000|2021-04-27 21:20:00|11109.7|11103.7|11109.3|11103.3|11109.7|11103.7|11109.3|11103.3|0
1619558700000|2021-04-27 21:25:00|11108.6|11102.6|11110.1|11104.1|11110.1|11104.1|11108.6|11102.6|0
1619559300000|2021-04-27 21:35:00|11109.7|11103.7|11109.7|11103.7|11109.7|11103.7|11109.7|11103.7|0
1619559600000|2021-04-27 21:40:00|11110.1|11104.1|11109.5|11103.5|11110.1|11104.1|11109.5|11103.5|0
1619559900000|2021-04-27 21:45:00|11109.7|11103.7|11109.5|11103.5|11110.1|11104.1|11109.5|11103.5|0
1619560200000|2021-04-27 21:50:00|11110.1|11104.1|11110.1|11104.1|11110.1|11104.1|11109.7|11103.7|0
1619560500000|2021-04-27 21:55:00|11109.7|11103.7|11110.1|11104.1|11110.6|11104.6|11109.5|11103.5|0
1619560800000|2021-04-27 22:00:00|11110.2|11104.2|11113|11107|11114.8|11108.8|11110.2|11104.2|0
1619561100000|2021-04-27 22:05:00|11113.1|11107.1|11113|11107|11114|11108|11112.5|11106.5|0
1619561400000|2021-04-27 22:10:00|11113.1|11107.1|11114|11108|11114|11108|11112|11106|0
1619561700000|2021-04-27 22:15:00|11114.1|11108.1|11115|11109|11116.2|11110.2|11114|11108|0
1619562000000|2021-04-27 22:20:00|11114.9|11108.9|11115|11109|11115.5|11109.5|11114.5|11108.5|0
1619562300000|2021-04-27 22:25:00|11115.1|11109.1|11114.5|11108.5|11115.5|11109.5|11114.5|11108.5|0
1619562600000|2021-04-27 22:30:00|11114.6|11108.6|11113|11107|11114.8|11108.8|11113|11107|0
1619562900000|2021-04-27 22:35:00|11112.5|11106.5|11113|11107|11113.5|11107.5|11112.5|11106.5|0
1619563200000|2021-04-27 22:40:00|11113.1|11107.1|11113.5|11107.5|11114|11108|11113|11107|0
1619563500000|2021-04-27 22:45:00|11113.6|11107.6|11114|11108|11114.5|11108.5|11113.5|11107.5|0
1619563800000|2021-04-27 22:50:00|11113.9|11107.9|11114|11108|11114|11108|11113.5|11107.5|0
1619564100000|2021-04-27 22:55:00|11113.9|11107.9|11114|11108|11114|11108|11113.5|11107.5|0
1619564400000|2021-04-27 23:00:00|11114.1|11108.1|11116.7|11110.7|11116.7|11110.7|11114|11108|0
1619564700000|2021-04-27 23:05:00|11116.8|11110.8|11117.7|11111.7|11118.2|11112.2|11116.8|11110.8|0
1619565000000|2021-04-27 23:10:00|11117.5|11111.5|11116.7|11110.7|11117.7|11111.7|11116.7|11110.7|0
1619565300000|2021-04-27 23:15:00|11116.8|11110.8|11116.7|11110.7|11117.2|11111.2|11116.2|11110.2|0
1619565600000|2021-04-27 23:20:00|11116.8|11110.8|11116.8|11110.8|11117.3|11111.3|11116.8|11110.8|0
1619565900000|2021-04-27 23:25:00|11116.6|11110.6|11116.8|11110.8|11116.8|11110.8|11116.3|11110.3|0
1619566200000|2021-04-27 23:30:00|11116.6|11110.6|11115.6|11109.6|11116.6|11110.6|11115.6|11109.6|0
1619566500000|2021-04-27 23:35:00|11115.7|11109.7|11116.3|11110.3|11116.8|11110.8|11115.7|11109.7|0
1619566800000|2021-04-27 23:40:00|11116.2|11110.2|11113.1|11107.1|11116.2|11110.2|11113.1|11107.1|0
1619567100000|2021-04-27 23:45:00|11112.6|11106.6|11112.2|11106.2|11114.1|11108.1|11112.2|11106.2|0
1619567400000|2021-04-27 23:50:00|11112.1|11106.1|11111.4|11105.4|11113.6|11107.6|11111.4|11105.4|0
1619567700000|2021-04-27 23:55:00|11111.5|11105.5|11111.4|11105.4|11112.6|11106.6|11111.4|11105.4|0
1619568000000|2021-04-28 00:00:00|11111.5|11105.5|11110|11104|11112.2|11106.2|11106.3|11100.3|0
1619568300000|2021-04-28 00:05:00|11109.8|11103.8|11110.5|11104.5|11111|11105|11109.5|11103.5|0
1619568600000|2021-04-28 00:10:00|11110.6|11104.6|11110.5|11104.5|11111|11105|11110|11104|0
1619568900000|2021-04-28 00:15:00|11110.6|11104.6|11099.2|11093.2|11111|11105|11097|11091|0
1619569200000|2021-04-28 00:20:00|11099.3|11093.3|11099.2|11093.2|11099.3|11093.3|11097|11091|0
1619569500000|2021-04-28 00:25:00|11098.8|11092.8|11096.7|11090.7|11099.2|11093.2|11094.6|11088.6|0
1619569800000|2021-04-28 00:30:00|11096.4|11090.4|11092.3|11086.3|11096.7|11090.7|11090|11084|0
1619570100000|2021-04-28 00:35:00|11091.9|11085.9|11096.7|11090.7|11096.8|11090.8|11091.2|11085.2|0
1619570400000|2021-04-28 00:40:00|11096.8|11090.8|11096.8|11090.8|11099|11093|11096.8|11090.8|0
1619570700000|2021-04-28 00:45:00|11096.7|11090.7|11094.7|11088.7|11096.8|11090.8|11092.3|11086.3|0
1619571000000|2021-04-28 00:50:00|11094.6|11088.6|11094.6|11088.6|11094.7|11088.7|11094.5|11088.5|0
1619571300000|2021-04-28 00:55:00|11094.7|11088.7|11094.6|11088.6|11094.7|11088.7|11094.6|11088.6|0
1619571600000|2021-04-28 01:00:00|11094.5|11088.5|11094.8|11088.8|11094.8|11088.8|11092.3|11086.3|0
1619571900000|2021-04-28 01:05:00|11094.7|11088.7|11099.2|11093.2|11101.5|11095.5|11094.7|11088.7|0
1619572200000|2021-04-28 01:10:00|11099.3|11093.3|11099.3|11093.3|11101.4|11095.4|11099.2|11093.2|0
1619572500000|2021-04-28 01:15:00|11099.2|11093.2|11099.3|11093.3|11100.4|11094.4|11097.1|11091.1|0
1619572800000|2021-04-28 01:20:00|11098.6|11092.6|11100.6|11094.6|11101.7|11095.7|11097.2|11091.2|0
1619573100000|2021-04-28 01:25:00|11101|11095|11099.5|11093.5|11101.7|11095.7|11099.5|11093.5|0
1619573400000|2021-04-28 01:30:00|11098.7|11092.7|11099.6|11093.6|11101.9|11095.9|11097.3|11091.3|0
1619573700000|2021-04-28 01:35:00|11100.4|11094.4|11099.6|11093.6|11101.9|11095.9|11099.5|11093.5|0
1619574000000|2021-04-28 01:40:00|11099.5|11093.5|11100.7|11094.7|11101.7|11095.7|11099.5|11093.5|0
1619574300000|2021-04-28 01:45:00|11101.1|11095.1|11104|11098|11106.2|11100.2|11099.6|11093.6|0
1619574600000|2021-04-28 01:50:00|11104.1|11098.1|11106.2|11100.2|11106.3|11100.3|11104|11098|0
1619574900000|2021-04-28 01:55:00|11105.8|11099.8|11104.1|11098.1|11106.2|11100.2|11101.9|11095.9|0
1619575200000|2021-04-28 02:00:00|11103.7|11097.7|11102|11096|11104.1|11098.1|11101.9|11095.9|0
1619575500000|2021-04-28 02:05:00|11101.9|11095.9|11099.8|11093.8|11101.9|11095.9|11097.6|11091.6|0
1619575800000|2021-04-28 02:10:00|11099.4|11093.4|11099.8|11093.8|11099.8|11093.8|11097.6|11091.6|0
1619576100000|2021-04-28 02:15:00|11099.9|11093.9|11102.1|11096.1|11102.1|11096.1|11099.8|11093.8|0
1619576400000|2021-04-28 02:20:00|11102|11096|11102.1|11096.1|11102.1|11096.1|11102|11096|0
1619576700000|2021-04-28 02:25:00|11102.9|11096.9|11103.1|11097.1|11104.3|11098.3|11102.1|11096.1|0
1619577000000|2021-04-28 02:30:00|11102.8|11096.8|11099.8|11093.8|11104.3|11098.3|11099.8|11093.8|0
1619577300000|2021-04-28 02:35:00|11099.7|11093.7|11099.8|11093.8|11100|11094|11097.6|11091.6|0
1619577600000|2021-04-28 02:40:00|11099.9|11093.9|11100.1|11094.1|11102.1|11096.1|11099.8|11093.8|0
1619577900000|2021-04-28 02:45:00|11100|11094|11097.9|11091.9|11100|11094|11097.8|11091.8|0
1619578200000|2021-04-28 02:50:00|11097.8|11091.8|11097.8|11091.8|11098|11092|11097.8|11091.8|0
1619578500000|2021-04-28 02:55:00|11097.1|11091.1|11095.8|11089.8|11098|11092|11095.7|11089.7|0
1619578800000|2021-04-28 03:00:00|11095.7|11089.7|11098|11092|11098|11092|11095.7|11089.7|0
1619579100000|2021-04-28 03:05:00|11098.7|11092.7|11097.9|11091.9|11102.3|11096.3|11097.9|11091.9|0
1619579400000|2021-04-28 03:10:00|11097.8|11091.8|11095.8|11089.8|11097.9|11091.9|11095.7|11089.7|0
1619579700000|2021-04-28 03:15:00|11096.6|11090.6|11095.7|11089.7|11098|11092|11095.7|11089.7|0
1619580000000|2021-04-28 03:20:00|11095.8|11089.8|11097.9|11091.9|11097.9|11091.9|11095.7|11089.7|0
1619580300000|2021-04-28 03:25:00|11098|11092|11100.2|11094.2|11100.2|11094.2|11097.9|11091.9|0
1619580600000|2021-04-28 03:30:00|11100.1|11094.1|11104.5|11098.5|11104.6|11098.6|11100.1|11094.1|0
1619580900000|2021-04-28 03:35:00|11103.8|11097.8|11103.4|11097.4|11104.5|11098.5|11102.3|11096.3|0
1619581200000|2021-04-28 03:40:00|11103|11097|11102.3|11096.3|11104.4|11098.4|11102.2|11096.2|0
1619581500000|2021-04-28 03:45:00|11103.1|11097.1|11104.4|11098.4|11104.5|11098.5|11103.1|11097.1|0
1619583000000|2021-04-28 04:10:00|11104.3|11098.3|11104.4|11098.4|11104.4|11098.4|11104.3|11098.3|0
1619583300000|2021-04-28 04:15:00|11104.5|11098.5|11104.4|11098.4|11104.5|11098.5|11104.4|11098.4|0
1619583600000|2021-04-28 04:20:00|11104.5|11098.5|11105.6|11099.6|11105.6|11099.6|11104.5|11098.5|0
1619583900000|2021-04-28 04:25:00|11106|11100|11104.5|11098.5|11106.7|11100.7|11104.4|11098.4|0
1619584200000|2021-04-28 04:30:00|11104.9|11098.9|11106.7|11100.7|11106.7|11100.7|11104.5|11098.5|0
1619584500000|2021-04-28 04:35:00|11106.6|11100.6|11106.7|11100.7|11106.7|11100.7|11106.6|11100.6|0
1619585100000|2021-04-28 04:45:00|11106.6|11100.6|11106.7|11100.7|11106.7|11100.7|11106.6|11100.6|0
1619585400000|2021-04-28 04:50:00|11106.6|11100.6|11104.4|11098.4|11108.8|11102.8|11104.4|11098.4|0
1619585700000|2021-04-28 04:55:00|11105.2|11099.2|11106.5|11100.5|11106.6|11100.6|11105.2|11099.2|0
1619586000000|2021-04-28 05:00:00|11106.4|11100.4|11108.6|11102.6|11108.7|11102.7|11106.4|11100.4|0
1619586300000|2021-04-28 05:05:00|11108.5|11102.5|11108.6|11102.6|11108.6|11102.6|11108.5|11102.5|0
1619586600000|2021-04-28 05:10:00|11108.7|11102.7|11108.7|11102.7|11108.7|11102.7|11108.6|11102.6|0
1619586900000|2021-04-28 05:15:00|11108.6|11102.6|11108.6|11102.6|11108.6|11102.6|11108.6|11102.6|0
1619587200000|2021-04-28 05:20:00|11108.9|11102.9|11108.9|11102.9|11108.9|11102.9|11108.8|11102.8|0
1619587500000|2021-04-28 05:25:00|11109.3|11103.3|11108.9|11102.9|11111.1|11105.1|11108.9|11102.9|0
1619587800000|2021-04-28 05:30:00|11109|11103|11111.1|11105.1|11111.1|11105.1|11108.9|11102.9|0
1619588100000|2021-04-28 05:35:00|11111|11105|11111|11105|11111|11105|11110.9|11104.9|0
1619588400000|2021-04-28 05:40:00|11110.9|11104.9|11108.6|11102.6|11110.9|11104.9|11108.6|11102.6|0
1619588700000|2021-04-28 05:45:00|11108.5|11102.5|11109.3|11103.3|11110.8|11104.8|11108.5|11102.5|0
1619589000000|2021-04-28 05:50:00|11108.6|11102.6|11110.8|11104.8|11110.8|11104.8|11108.5|11102.5|0
1619589300000|2021-04-28 05:55:00|11110.7|11104.7|11108.6|11102.6|11110.7|11104.7|11106.3|11100.3|0
1619589600000|2021-04-28 06:00:00|11105.9|11099.9|11114.4|11112.4|11117.4|11115.4|11105.9|11099.9|101
1619589900000|2021-04-28 06:05:00|11113.9|11111.9|11110.9|11108.9|11117.9|11115.9|11110.9|11108.9|70
1619590200000|2021-04-28 06:10:00|11110.4|11108.4|11113.9|11111.9|11117.4|11115.4|11109.4|11107.4|97
1619590500000|2021-04-28 06:15:00|11114.4|11112.4|11115.9|11113.9|11116.9|11114.9|11112.9|11110.9|110
1619590800000|2021-04-28 06:20:00|11115.4|11113.4|11115.9|11113.9|11116.9|11114.9|11113.4|11111.4|20
1619591100000|2021-04-28 06:25:00|11115.4|11113.4|11115.9|11113.9|11116.9|11114.9|11112.4|11110.4|21
1619591400000|2021-04-28 06:30:00|11116.4|11114.4|11117.9|11115.9|11120.9|11118.9|11116.4|11114.4|21
1619591700000|2021-04-28 06:35:00|11118.4|11116.4|11120.4|11118.4|11120.4|11118.4|11116.4|11114.4|20
1619592000000|2021-04-28 06:40:00|11120.9|11118.9|11125.4|11123.4|11126.4|11124.4|11120.9|11118.9|30
1619592300000|2021-04-28 06:45:00|11125.9|11123.9|11126.4|11124.4|11126.9|11124.9|11124.9|11122.9|2
1619592600000|2021-04-28 06:50:00|11125.9|11123.9|11135.4|11133.4|11135.4|11133.4|11125.9|11123.9|48
1619592900000|2021-04-28 06:55:00|11135.9|11133.9|11129.4|11127.4|11138.9|11136.9|11124.9|11122.9|168
1619593200000|2021-04-28 07:00:00|11128.4|11126.4|11115.9|11113.9|11134.9|11132.9|11107.4|11105.4|1144
1619593500000|2021-04-28 07:05:00|11115.4|11113.4|11122.9|11120.9|11124.9|11122.9|11113.4|11111.4|791
1619593800000|2021-04-28 07:10:00|11123.4|11121.4|11103.4|11101.4|11125.9|11123.9|11102.4|11100.4|420
1619594100000|2021-04-28 07:15:00|11102.9|11100.9|11095.9|11093.9|11105.4|11103.4|11093.4|11091.4|662
1619594400000|2021-04-28 07:20:00|11096.4|11094.4|11091.4|11089.4|11097.9|11095.9|11083.9|11081.9|466
1619594700000|2021-04-28 07:25:00|11090.9|11088.9|11089.9|11087.9|11100.4|11098.4|11087.4|11085.4|388
1619595000000|2021-04-28 07:30:00|11089.4|11087.4|11092.4|11090.4|11096.9|11094.9|11089.4|11087.4|325
1619595300000|2021-04-28 07:35:00|11092.9|11090.9|11094.9|11092.9|11099.4|11097.4|11090.4|11088.4|343
1619595600000|2021-04-28 07:40:00|11094.1|11092.1|11083.6|11081.6|11096.1|11094.1|11081.6|11079.6|294
1619595900000|2021-04-28 07:45:00|11084.1|11082.1|11086.1|11084.1|11088.6|11086.6|11081.6|11079.6|277
1619596200000|2021-04-28 07:50:00|11086.6|11084.6|11088.6|11086.6|11094.1|11092.1|11084.6|11082.6|252
1619596500000|2021-04-28 07:55:00|11088.1|11086.1|11092.6|11090.6|11093.6|11091.6|11087.6|11085.6|267
1619596800000|2021-04-28 08:00:00|11092.1|11090.1|11091.1|11089.1|11099.6|11097.6|11089.6|11087.6|232
1619597100000|2021-04-28 08:05:00|11090.6|11088.6|11084.6|11082.6|11091.1|11089.1|11079.6|11077.6|163
1619597400000|2021-04-28 08:10:00|11084.1|11082.1|11079.6|11077.6|11084.6|11082.6|11075.6|11073.6|258
1619597700000|2021-04-28 08:15:00|11079.1|11077.1|11073.1|11071.1|11081.6|11079.6|11072.6|11070.6|265
1619598000000|2021-04-28 08:20:00|11072.6|11070.6|11077.6|11075.6|11078.1|11076.1|11071.6|11069.6|250
1619598300000|2021-04-28 08:25:00|11078.1|11076.1|11077.6|11075.6|11078.6|11076.6|11071.1|11069.1|156
1619598600000|2021-04-28 08:30:00|11077.1|11075.1|11084.1|11082.1|11084.1|11082.1|11075.6|11073.6|108
1619598900000|2021-04-28 08:35:00|11084.6|11082.6|11085.6|11083.6|11087.6|11085.6|11081.6|11079.6|179
1619599200000|2021-04-28 08:40:00|11085.1|11083.1|11083.6|11081.6|11088.6|11086.6|11081.6|11079.6|189
1619599500000|2021-04-28 08:45:00|11083.1|11081.1|11089.6|11087.6|11090.6|11088.6|11083.1|11081.1|134
1619599800000|2021-04-28 08:50:00|11089.1|11087.1|11095.1|11093.1|11096.6|11094.6|11086.6|11084.6|136
1619600100000|2021-04-28 08:55:00|11095.6|11093.6|11093.6|11091.6|11096.1|11094.1|11091.1|11089.1|105
1619600400000|2021-04-28 09:00:00|11093.1|11091.1|11091.6|11089.6|11097.1|11095.1|11090.6|11088.6|180
1619600700000|2021-04-28 09:05:00|11092.1|11090.1|11099.6|11097.6|11100.1|11098.1|11091.6|11089.6|323
1619601000000|2021-04-28 09:10:00|11100.1|11098.1|11100.1|11098.1|11101.6|11099.6|11098.6|11096.6|196
1619601300000|2021-04-28 09:15:00|11099.6|11097.6|11090.1|11088.1|11101.6|11099.6|11089.6|11087.6|237
1619601600000|2021-04-28 09:20:00|11089.6|11087.6|11087.6|11085.6|11091.6|11089.6|11086.6|11084.6|214
1619601900000|2021-04-28 09:25:00|11086.6|11084.6|11085.1|11083.1|11092.1|11090.1|11084.6|11082.6|131
1619602200000|2021-04-28 09:30:00|11084.6|11082.6|11079.6|11077.6|11086.1|11084.1|11079.1|11077.1|109
1619602500000|2021-04-28 09:35:00|11079.1|11077.1|11076.1|11074.1|11079.6|11077.6|11074.1|11072.1|221
1619602800000|2021-04-28 09:40:00|11075.6|11073.6|11085.1|11083.1|11086.1|11084.1|11074.6|11072.6|183
1619603100000|2021-04-28 09:45:00|11084.6|11082.6|11085.1|11083.1|11086.6|11084.6|11081.1|11079.1|126
1619603400000|2021-04-28 09:50:00|11085.6|11083.6|11088.6|11086.6|11089.6|11087.6|11084.6|11082.6|133
1619603700000|2021-04-28 09:55:00|11089.1|11087.1|11083.6|11081.6|11090.1|11088.1|11082.6|11080.6|99
1619604000000|2021-04-28 10:00:00|11083.1|11081.1|11085.1|11083.1|11085.1|11083.1|11080.6|11078.6|187
1619604300000|2021-04-28 10:05:00|11084.6|11082.6|11092.1|11090.1|11092.1|11090.1|11084.6|11082.6|155
1619604600000|2021-04-28 10:10:00|11091.6|11089.6|11087.6|11085.6|11093.6|11091.6|11087.6|11085.6|163
1619604900000|2021-04-28 10:15:00|11088.1|11086.1|11094.6|11092.6|11095.6|11093.6|11088.1|11086.1|129
1619605200000|2021-04-28 10:20:00|11095.1|11093.1|11101.6|11099.6|11104.6|11102.6|11094.6|11092.6|154
1619605500000|2021-04-28 10:25:00|11102.1|11100.1|11099.6|11097.6|11103.1|11101.1|11098.1|11096.1|128
1619605800000|2021-04-28 10:30:00|11099.1|11097.1|11098.6|11096.6|11101.1|11099.1|11097.6|11095.6|96
1619606100000|2021-04-28 10:35:00|11098.1|11096.1|11098.1|11096.1|11099.1|11097.1|11096.6|11094.6|92
1619606400000|2021-04-28 10:40:00|11098.6|11096.6|11102.1|11100.1|11102.6|11100.6|11098.1|11096.1|115
1619606700000|2021-04-28 10:45:00|11103.1|11101.1|11104.6|11102.6|11106.6|11104.6|11103.1|11101.1|104
1619607000000|2021-04-28 10:50:00|11105.1|11103.1|11108.6|11106.6|11109.6|11107.6|11104.6|11102.6|127
1619607300000|2021-04-28 10:55:00|11108.1|11106.1|11111.6|11109.6|11114.1|11112.1|11107.6|11105.6|181
1619607600000|2021-04-28 11:00:00|11112.1|11110.1|11111.1|11109.1|11115.6|11113.6|11108.6|11106.6|225
1619607900000|2021-04-28 11:05:00|11110.6|11108.6|11110.1|11108.1|11111.6|11109.6|11106.6|11104.6|139
1619608200000|2021-04-28 11:10:00|11109.6|11107.6|11100.1|11098.1|11111.1|11109.1|11100.1|11098.1|178
1619608500000|2021-04-28 11:15:00|11100.6|11098.6|11106.1|11104.1|11106.1|11104.1|11097.6|11095.6|118
1619608800000|2021-04-28 11:20:00|11105.6|11103.6|11105.1|11103.1|11108.6|11106.6|11105.1|11103.1|105
1619609100000|2021-04-28 11:25:00|11104.6|11102.6|11104.1|11102.1|11105.6|11103.6|11102.6|11100.6|120
1619609400000|2021-04-28 11:30:00|11104.6|11102.6|11098.1|11096.1|11104.6|11102.6|11096.6|11094.6|291
1619609700000|2021-04-28 11:35:00|11097.6|11095.6|11097.6|11095.6|11100.6|11098.6|11095.6|11093.6|179
1619610000000|2021-04-28 11:40:00|11097.4|11095.4|11094.4|11092.4|11099.4|11097.4|11093.4|11091.4|175
1619610300000|2021-04-28 11:45:00|11093.9|11091.9|11099.9|11097.9|11100.9|11098.9|11092.4|11090.4|146
1619610600000|2021-04-28 11:50:00|11100.4|11098.4|11100.4|11098.4|11101.4|11099.4|11098.4|11096.4|87
1619610900000|2021-04-28 11:55:00|11100.9|11098.9|11106.4|11104.4|11107.4|11105.4|11100.9|11098.9|55
1619611200000|2021-04-28 12:00:00|11105.9|11103.9|11105.4|11103.4|11106.4|11104.4|11100.9|11098.9|142
1619611500000|2021-04-28 12:05:00|11104.9|11102.9|11110.4|11108.4|11112.4|11110.4|11104.4|11102.4|130
1619611800000|2021-04-28 12:10:00|11110.9|11108.9|11106.4|11104.4|11111.4|11109.4|11105.4|11103.4|114
1619612100000|2021-04-28 12:15:00|11107.4|11105.4|11109.4|11107.4|11110.4|11108.4|11105.4|11103.4|55
1619612400000|2021-04-28 12:20:00|11109.9|11107.9|11111.9|11109.9|11112.4|11110.4|11106.9|11104.9|113
1619612700000|2021-04-28 12:25:00|11111.4|11109.4|11111.4|11109.4|11111.9|11109.9|11108.4|11106.4|106
1619613000000|2021-04-28 12:30:00|11111.9|11109.9|11113.9|11111.9|11115.4|11113.4|11110.4|11108.4|167
1619613300000|2021-04-28 12:35:00|11113.4|11111.4|11116.4|11114.4|11117.9|11115.9|11112.4|11110.4|203
1619613600000|2021-04-28 12:40:00|11115.9|11113.9|11110.9|11108.9|11116.9|11114.9|11109.4|11107.4|136
1619613900000|2021-04-28 12:45:00|11110.4|11108.4|11109.4|11107.4|11111.4|11109.4|11106.4|11104.4|160
1619614200000|2021-04-28 12:50:00|11110.4|11108.4|11107.4|11105.4|11110.4|11108.4|11104.4|11102.4|109
1619614500000|2021-04-28 12:55:00|11108.4|11106.4|11105.9|11103.9|11108.9|11106.9|11104.9|11102.9|107
1619614800000|2021-04-28 13:00:00|11106.4|11104.4|11103.9|11101.9|11108.4|11106.4|11102.9|11100.9|229
1619615100000|2021-04-28 13:05:00|11103.4|11101.4|11098.4|11096.4|11104.4|11102.4|11098.4|11096.4|195
1619615400000|2021-04-28 13:10:00|11099.4|11097.4|11097.4|11095.4|11101.9|11099.9|11096.9|11094.9|183
1619615700000|2021-04-28 13:15:00|11097.9|11095.9|11099.4|11097.4|11100.4|11098.4|11097.4|11095.4|88
1619616000000|2021-04-28 13:20:00|11098.4|11096.4|11100.4|11098.4|11100.4|11098.4|11097.4|11095.4|303
1619616300000|2021-04-28 13:25:00|11100.9|11098.9|11104.4|11102.4|11104.4|11102.4|11099.4|11097.4|218
1619616600000|2021-04-28 13:30:00|11105.4|11103.4|11111.4|11109.4|11111.9|11109.9|11103.4|11101.4|512
1619616900000|2021-04-28 13:35:00|11110.9|11108.9|11109.9|11107.9|11113.4|11111.4|11108.9|11106.9|304
1619617200000|2021-04-28 13:40:00|11109.4|11107.4|11120.4|11118.4|11121.9|11119.9|11106.4|11104.4|463
1619617500000|2021-04-28 13:45:00|11119.9|11117.9|11125.9|11123.9|11126.9|11124.9|11116.4|11114.4|425
1619617800000|2021-04-28 13:50:00|11126.4|11124.4|11124.9|11122.9|11128.9|11126.9|11123.4|11121.4|505
1619618100000|2021-04-28 13:55:00|11125.4|11123.4|11125.4|11123.4|11128.4|11126.4|11124.4|11122.4|309
1619618400000|2021-04-28 14:00:00|11125.9|11123.9|11116.9|11114.9|11126.4|11124.4|11115.4|11113.4|260
1619618700000|2021-04-28 14:05:00|11116.4|11114.4|11123.4|11121.4|11126.9|11124.9|11115.4|11113.4|314
1619619000000|2021-04-28 14:10:00|11122.3|11120.3|11116.3|11114.3|11122.3|11120.3|11115.3|11113.3|186
1619619300000|2021-04-28 14:15:00|11116.8|11114.8|11117.3|11115.3|11119.3|11117.3|11114.3|11112.3|147
1619619600000|2021-04-28 14:20:00|11116.8|11114.8|11113.8|11111.8|11120.3|11118.3|11112.3|11110.3|268
1619619900000|2021-04-28 14:25:00|11113.3|11111.3|11116.3|11114.3|11116.3|11114.3|11111.3|11109.3|209
1619620200000|2021-04-28 14:30:00|11116.8|11114.8|11118.3|11116.3|11119.8|11117.8|11114.3|11112.3|206
1619620500000|2021-04-28 14:35:00|11117.8|11115.8|11115.3|11113.3|11117.8|11115.8|11112.3|11110.3|259
1619620800000|2021-04-28 14:40:00|11114.8|11112.8|11112.3|11110.3|11116.3|11114.3|11112.3|11110.3|176
1619621100000|2021-04-28 14:45:00|11112.8|11110.8|11114.3|11112.3|11116.8|11114.8|11112.3|11110.3|249
1619621400000|2021-04-28 14:50:00|11113.8|11111.8|11115.3|11113.3|11116.3|11114.3|11112.3|11110.3|143
1619621700000|2021-04-28 14:55:00|11115.8|11113.8|11113.8|11111.8|11119.3|11117.3|11112.3|11110.3|192
1619622000000|2021-04-28 15:00:00|11112.8|11110.8|11107.8|11105.8|11112.8|11110.8|11107.3|11105.3|189
1619622300000|2021-04-28 15:05:00|11108.3|11106.3|11105.3|11103.3|11109.3|11107.3|11104.3|11102.3|254
1619622600000|2021-04-28 15:10:00|11104.8|11102.8|11104.3|11102.3|11108.3|11106.3|11103.3|11101.3|906
1619622900000|2021-04-28 15:15:00|11104.8|11102.8|11111.8|11109.8|11112.8|11110.8|11103.3|11101.3|604
1619623200000|2021-04-28 15:20:00|11112.8|11110.8|11106.8|11104.8|11114.3|11112.3|11103.3|11101.3|1168
1619623500000|2021-04-28 15:25:00|11106.3|11104.3|11103.3|11101.3|11108.3|11106.3|11095.3|11093.3|1304
1619623800000|2021-04-28 15:30:00|11104.3|11102.3|11101.3|11099.3|11105.8|11103.8|11095.3|11093.3|593
1619624100000|2021-04-28 15:35:00|11101.8|11099.8|11097.3|11095.3|11103.3|11101.3|11097.3|11095.3|573
1619624400000|2021-04-28 15:40:00|11096.8|11094.8|11091.8|11089.8|11098.3|11096.3|11091.3|11089.3|82
1619624700000|2021-04-28 15:45:00|11091.3|11089.3|11089.8|11087.8|11093.3|11091.3|11089.3|11087.3|226
1619625000000|2021-04-28 15:50:00|11090.3|11088.3|11087.3|11085.3|11090.3|11088.3|11087.3|11085.3|1065
1619625300000|2021-04-28 15:55:00|11087.8|11085.8|11088.8|11086.8|11088.8|11086.8|11085.3|11083.3|39
1619625600000|2021-04-28 16:00:00|11088.3|11086.3|11088.8|11086.8|11090.3|11088.3|11086.3|11084.3|45
1619625900000|2021-04-28 16:05:00|11089.3|11087.3|11092.3|11090.3|11093.8|11091.8|11088.8|11086.8|27
1619626200000|2021-04-28 16:10:00|11091.8|11089.8|11092.3|11090.3|11093.8|11091.8|11091.3|11089.3|10
1619626500000|2021-04-28 16:15:00|11092.8|11090.8|11096.8|11094.8|11097.3|11095.3|11092.3|11090.3|20
1619626800000|2021-04-28 16:20:00|11096.3|11094.3|11094.3|11092.3|11096.3|11094.3|11093.8|11091.8|22
1619627100000|2021-04-28 16:25:00|11094.8|11092.8|11093.8|11091.8|11095.3|11093.3|11093.3|11091.3|17
1619627400000|2021-04-28 16:30:00|11094.3|11092.3|11094.3|11092.3|11094.8|11092.8|11092.8|11090.8|8
1619627700000|2021-04-28 16:35:00|11094.8|11092.8|11097.3|11095.3|11097.3|11095.3|11094.3|11092.3|21
1619628000000|2021-04-28 16:40:00|11097.8|11095.8|11094.3|11092.3|11097.8|11095.8|11094.3|11092.3|9
1619628300000|2021-04-28 16:45:00|11094.8|11092.8|11095.8|11093.8|11096.8|11094.8|11094.3|11092.3|8
1619628600000|2021-04-28 16:50:00|11096.3|11094.3|11095.8|11093.8|11097.3|11095.3|11095.3|11093.3|10
1619628900000|2021-04-28 16:55:00|11096.3|11094.3|11095.8|11093.8|11096.3|11094.3|11094.3|11092.3|9
1619629200000|2021-04-28 17:00:00|11096.3|11094.3|11095.8|11093.8|11097.3|11095.3|11095.3|11093.3|4
1619629500000|2021-04-28 17:05:00|11095.3|11093.3|11094.8|11092.8|11096.3|11094.3|11093.3|11091.3|26
1619629800000|2021-04-28 17:10:00|11093.8|11091.8|11096.3|11094.3|11096.8|11094.8|11093.8|11091.8|13
1619630100000|2021-04-28 17:15:00|11095.8|11093.8|11099.8|11097.8|11099.8|11097.8|11095.3|11093.3|7
1619630400000|2021-04-28 17:20:00|11099.3|11097.3|11098.8|11096.8|11100.8|11098.8|11098.3|11096.3|11
1619630700000|2021-04-28 17:25:00|11099.3|11097.3|11098.8|11096.8|11099.8|11097.8|11098.3|11096.3|3
1619631000000|2021-04-28 17:30:00|11098.3|11096.3|11101.3|11099.3|11101.3|11099.3|11096.8|11094.8|26
1619631300000|2021-04-28 17:35:00|11101.8|11099.8|11098.8|11096.8|11101.8|11099.8|11098.3|11096.3|17
1619631600000|2021-04-28 17:40:00|11099.3|11097.3|11097.8|11095.8|11099.8|11097.8|11097.3|11095.3|6
1619631900000|2021-04-28 17:45:00|11098.3|11096.3|11096.3|11094.3|11099.3|11097.3|11096.3|11094.3|6
1619632200000|2021-04-28 17:50:00|11094.8|11092.8|11092.3|11090.3|11094.8|11092.8|11089.3|11087.3|26
1619632500000|2021-04-28 17:55:00|11093.3|11091.3|11086.8|11084.8|11095.3|11093.3|11085.3|11083.3|46
1619632800000|2021-04-28 18:00:00|11087.8|11085.8|11100.3|11098.3|11108.8|11106.8|11087.8|11085.8|86
1619633100000|2021-04-28 18:05:00|11100.8|11098.8|11096.3|11094.3|11102.3|11100.3|11093.8|11091.8|6
1619633400000|2021-04-28 18:10:00|11095.8|11093.8|11101.8|11099.8|11101.8|11099.8|11094.8|11092.8|6
1619633700000|2021-04-28 18:15:00|11101.3|11099.3|11100.8|11098.8|11102.8|11100.8|11098.3|11096.3|6
1619634000000|2021-04-28 18:20:00|11101.3|11099.3|11102.8|11100.8|11104.8|11102.8|11100.3|11098.3|23
1619634300000|2021-04-28 18:25:00|11102.3|11100.3|11100.8|11098.8|11103.3|11101.3|11100.3|11098.3|6
1619634600000|2021-04-28 18:30:00|11100.3|11098.3|11101.3|11099.3|11102.3|11100.3|11097.3|11095.3|43
1619634900000|2021-04-28 18:35:00|11101.8|11099.8|11099.3|11097.3|11104.3|11102.3|11096.8|11094.8|62
1619635200000|2021-04-28 18:40:00|11099.8|11097.8|11100.8|11098.8|11101.3|11099.3|11096.8|11094.8|30
1619635500000|2021-04-28 18:45:00|11101.3|11099.3|11098.8|11096.8|11105.3|11103.3|11097.3|11095.3|22
1619635800000|2021-04-28 18:50:00|11099.3|11097.3|11102.3|11100.3|11105.3|11103.3|11097.3|11095.3|13
1619636100000|2021-04-28 18:55:00|11102.8|11100.8|11100.8|11098.8|11102.8|11100.8|11098.3|11096.3|9
1619636400000|2021-04-28 19:00:00|11101.3|11099.3|11106.3|11104.3|11109.3|11107.3|11100.8|11098.8|23
1619636700000|2021-04-28 19:05:00|11105.8|11103.8|11108.3|11106.3|11109.3|11107.3|11102.8|11100.8|34
1619637000000|2021-04-28 19:10:00|11107.3|11105.3|11099.3|11097.3|11107.8|11105.8|11088.3|11086.3|73
1619637300000|2021-04-28 19:15:00|11099.8|11097.8|11099.3|11097.3|11103.3|11101.3|11095.8|11093.8|11
1619637600000|2021-04-28 19:20:00|11098.8|11096.8|11099.8|11097.8|11102.3|11100.3|11097.8|11095.8|2
1619637900000|2021-04-28 19:25:00|11100.3|11098.3|11101.8|11099.8|11102.8|11100.8|11098.8|11096.8|13
1619638200000|2021-04-28 19:30:00|11101.3|11099.3|11097.3|11095.3|11101.3|11099.3|11095.8|11093.8|15
1619638500000|2021-04-28 19:35:00|11097.8|11095.8|11099.8|11097.8|11104.3|11102.3|11097.8|11095.8|8
1619638800000|2021-04-28 19:40:00|11100.3|11098.3|11095.8|11093.8|11101.3|11099.3|11093.8|11091.8|11
1619639100000|2021-04-28 19:45:00|11095.3|11093.3|11086.8|11084.8|11098.3|11096.3|11086.3|11084.3|34
1619639400000|2021-04-28 19:50:00|11087.3|11085.3|11080.8|11078.8|11087.3|11085.3|11078.8|11076.8|34
1619639700000|2021-04-28 19:55:00|11081.3|11079.3|11086.8|11080.8|11086.8|11084.8|11079.3|11077.3|28
1619640000000|2021-04-28 20:00:00|11086.7|11080.7|11092.7|11086.7|11094|11088|11086.7|11080.7|0
1619640300000|2021-04-28 20:05:00|11093.2|11087.2|11095.6|11089.6|11100|11094|11093.2|11087.2|0
1619640600000|2021-04-28 20:10:00|11095.5|11089.5|11092.8|11086.8|11096.8|11090.8|11091.7|11085.7|0
1619640900000|2021-04-28 20:15:00|11093|11087|11090.8|11084.8|11094.3|11088.3|11089.9|11083.9|0
1619641200000|2021-04-28 20:20:00|11090.5|11084.5|11091.2|11085.2|11091.8|11085.8|11090.3|11084.3|0
1619641500000|2021-04-28 20:25:00|11091|11085|11091.2|11085.2|11091.8|11085.8|11090.5|11084.5|0
1619641800000|2021-04-28 20:30:00|11090.9|11084.9|11103.8|11097.8|11108.5|11102.5|11090.8|11084.8|0
1619642100000|2021-04-28 20:35:00|11103.7|11097.7|11105.8|11099.8|11110|11104|11102.6|11096.6|0
1619642400000|2021-04-28 20:40:00|11105.7|11099.7|11101.6|11095.6|11105.8|11099.8|11101.6|11095.6|0
1619642700000|2021-04-28 20:45:00|11101.7|11095.7|11103.6|11097.6|11105.3|11099.3|11101.7|11095.7|0
1619643000000|2021-04-28 20:50:00|11103.1|11097.1|11103.1|11097.1|11104.1|11098.1|11101.9|11095.9|0
1619643300000|2021-04-28 20:55:00|11102.7|11096.7|11102.7|11096.7|11103.6|11097.6|11099.5|11093.5|0
1619643600000|2021-04-28 21:00:00|11102.4|11096.4|11101.6|11095.6|11102.4|11096.4|11101.4|11095.4|0
1619643900000|2021-04-28 21:05:00|11101|11095|11101.6|11095.6|11101.6|11095.6|11101|11095|0
1619644200000|2021-04-28 21:10:00|11101.8|11095.8|11101.2|11095.2|11101.8|11095.8|11101|11095|0
1619644500000|2021-04-28 21:15:00|11100.8|11094.8|11099.5|11093.5|11100.8|11094.8|11098.9|11092.9|0
1619644800000|2021-04-28 21:20:00|11099.3|11093.3|11101|11095|11101.4|11095.4|11099.3|11093.3|0
1619645100000|2021-04-28 21:25:00|11100.6|11094.6|11100|11094|11101.4|11095.4|11099.3|11093.3|0
1619645400000|2021-04-28 21:30:00|11099.8|11093.8|11099.8|11093.8|11100.8|11094.8|11099.5|11093.5|0
1619645700000|2021-04-28 21:35:00|11100.2|11094.2|11099.5|11093.5|11100.6|11094.6|11099.5|11093.5|0
1619646000000|2021-04-28 21:40:00|11099.8|11093.8|11100|11094|11100.6|11094.6|11099.3|11093.3|0
1619646300000|2021-04-28 21:45:00|11100.2|11094.2|11100.8|11094.8|11100.8|11094.8|11100.2|11094.2|0
1619646600000|2021-04-28 21:50:00|11100.6|11094.6|11100.6|11094.6|11101.6|11095.6|11100.6|11094.6|0
1619646900000|2021-04-28 21:55:00|11100.8|11094.8|11101.8|11095.8|11101.8|11095.8|11100.8|11094.8|0
1619647200000|2021-04-28 22:00:00|11101.9|11095.9|11102.4|11096.4|11103.6|11097.6|11100.2|11094.2|0
1619647500000|2021-04-28 22:05:00|11102.5|11096.5|11101.7|11095.7|11102.9|11096.9|11101.2|11095.2|0
1619647800000|2021-04-28 22:10:00|11101.9|11095.9|11105.4|11099.4|11105.4|11099.4|11101.9|11095.9|0
1619648100000|2021-04-28 22:15:00|11105.5|11099.5|11106.6|11100.6|11107.1|11101.1|11105.4|11099.4|0
1619648400000|2021-04-28 22:20:00|11106.7|11100.7|11105.4|11099.4|11107.1|11101.1|11105.4|11099.4|0
1619648700000|2021-04-28 22:25:00|11105.5|11099.5|11106.1|11100.1|11106.1|11100.1|11105.4|11099.4|0
1619649000000|2021-04-28 22:30:00|11106.2|11100.2|11105.4|11099.4|11106.6|11100.6|11105.4|11099.4|0
1619649300000|2021-04-28 22:35:00|11105.3|11099.3|11104.9|11098.9|11105.4|11099.4|11104.9|11098.9|0
1619649600000|2021-04-28 22:40:00|11104.8|11098.8|11104.4|11098.4|11104.9|11098.9|11102.9|11096.9|0
1619649900000|2021-04-28 22:45:00|11104.3|11098.3|11103.9|11097.9|11104.9|11098.9|11103.9|11097.9|0
1619650200000|2021-04-28 22:50:00|11104.3|11098.3|11105.3|11099.3|11105.3|11099.3|11104.3|11098.3|0
1619650500000|2021-04-28 22:55:00|11105.4|11099.4|11107|11101|11107|11101|11105.4|11099.4|0
1619650800000|2021-04-28 23:00:00|11106.8|11100.8|11105.9|11099.9|11108.5|11102.5|11105.9|11099.9|0
1619651100000|2021-04-28 23:05:00|11105.8|11099.8|11104.7|11098.7|11105.8|11099.8|11104.7|11098.7|0
1619651400000|2021-04-28 23:10:00|11104.6|11098.6|11104.2|11098.2|11104.7|11098.7|11103.7|11097.7|0
1619651700000|2021-04-28 23:15:00|11102.1|11096.1|11098|11092|11102.1|11096.1|11098|11092|0
1619652300000|2021-04-28 23:25:00|11098.5|11092.5|11098.5|11092.5|11098.5|11092.5|11098|11092|0
1619652600000|2021-04-28 23:30:00|11099.2|11093.2|11099.2|11093.2|11099.2|11093.2|11098|11092|0
1619652900000|2021-04-28 23:35:00|11099.7|11093.7|11100.2|11094.2|11100.2|11094.2|11099.7|11093.7|0
1619653200000|2021-04-28 23:40:00|11100.1|11094.1|11100.6|11094.6|11100.6|11094.6|11099.7|11093.7|0
1619653500000|2021-04-28 23:45:00|11100.2|11094.2|11100.2|11094.2|11101.1|11095.1|11100.2|11094.2|0
1619653800000|2021-04-28 23:50:00|11100.4|11094.4|11102.1|11096.1|11102.1|11096.1|11100.4|11094.4|0
1619654100000|2021-04-28 23:55:00|11102.2|11096.2|11103.8|11097.8|11104.8|11098.8|11102.2|11096.2|0
1619654400000|2021-04-29 00:00:00|11103.7|11097.7|11102.3|11096.3|11104.3|11098.3|11100.6|11094.6|0
1619654700000|2021-04-29 00:05:00|11102.8|11096.8|11102.9|11096.9|11103.9|11097.9|11100.2|11094.2|0
1619655000000|2021-04-29 00:10:00|11103.1|11097.1|11103.8|11097.8|11107|11101|11103.1|11097.1|0
1619655300000|2021-04-29 00:15:00|11095.6|11089.6|11095.4|11089.4|11098.8|11092.8|11095.4|11089.4|0
1619655600000|2021-04-29 00:20:00|11095.5|11089.5|11097.8|11091.8|11097.8|11091.8|11095.4|11089.4|0
1619655900000|2021-04-29 00:25:00|11097.7|11091.7|11096.8|11090.8|11097.9|11091.9|11095.5|11089.5|0
1619656200000|2021-04-29 00:30:00|11097.2|11091.2|11097.9|11091.9|11098.1|11092.1|11096.9|11090.9|0
1619656500000|2021-04-29 00:35:00|11098|11092|11098|11092|11098|11092|11097.9|11091.9|0
1619656800000|2021-04-29 00:40:00|11097.9|11091.9|11095.8|11089.8|11097.9|11091.9|11095.7|11089.7|0
1619657100000|2021-04-29 00:45:00|11095.9|11089.9|11095.9|11089.9|11095.9|11089.9|11095.8|11089.8|0
1619657400000|2021-04-29 00:50:00|11096.7|11090.7|11098.5|11092.5|11100.7|11094.7|11096.7|11090.7|0
1619657700000|2021-04-29 00:55:00|11099.3|11093.3|11098.5|11092.5|11100.9|11094.9|11098.4|11092.4|0
1619658000000|2021-04-29 01:00:00|11098.6|11092.6|11098.4|11092.4|11100.8|11094.8|11096.2|11090.2|0
1619658300000|2021-04-29 01:05:00|11098.1|11092.1|11098.5|11092.5|11098.5|11092.5|11096.2|11090.2|0
1619658600000|2021-04-29 01:10:00|11098.6|11092.6|11098.7|11092.7|11098.7|11092.7|11098.5|11092.5|0
1619658900000|2021-04-29 01:15:00|11098.8|11092.8|11105.7|11099.7|11107.9|11101.9|11098.8|11092.8|0
1619659200000|2021-04-29 01:20:00|11105.8|11099.8|11103.4|11097.4|11106.9|11100.9|11103.4|11097.4|0
1619659500000|2021-04-29 01:25:00|11103.8|11097.8|11103.5|11097.5|11105.6|11099.6|11103.4|11097.4|0
1619659800000|2021-04-29 01:30:00|11103.4|11097.4|11105.8|11099.8|11105.9|11099.9|11103.4|11097.4|0
1619660100000|2021-04-29 01:35:00|11105.9|11099.9|11106.1|11100.1|11108.2|11102.2|11103.5|11097.5|0
1619660400000|2021-04-29 01:40:00|11106.8|11100.8|11110.8|11104.8|11110.8|11104.8|11106.8|11100.8|0
1619660700000|2021-04-29 01:45:00|11110.9|11104.9|11111.1|11105.1|11113.3|11107.3|11110.7|11104.7|0
1619661000000|2021-04-29 01:50:00|11111.6|11105.6|11111.6|11105.6|11113.8|11107.8|11111.6|11105.6|0
1619661300000|2021-04-29 01:55:00|11111.7|11105.7|11112|11106|11116.7|11110.7|11111.6|11105.6|0
1619661600000|2021-04-29 02:00:00|11112.1|11106.1|11111.9|11105.9|11114.3|11108.3|11111.9|11105.9|0
1619661900000|2021-04-29 02:05:00|11111.8|11105.8|11114.1|11108.1|11114.2|11108.2|11111.8|11105.8|0
1619662200000|2021-04-29 02:10:00|11114.2|11108.2|11114|11108|11116.3|11110.3|11114|11108|0
1619662500000|2021-04-29 02:15:00|11114.1|11108.1|11111.9|11105.9|11116.2|11110.2|11111.8|11105.8|0
1619662800000|2021-04-29 02:20:00|11112.2|11106.2|11116.2|11110.2|11116.2|11110.2|11112.2|11106.2|0
1619663100000|2021-04-29 02:25:00|11116.1|11110.1|11118.2|11112.2|11118.2|11112.2|11113.9|11107.9|0
1619663400000|2021-04-29 02:30:00|11118.3|11112.3|11119.2|11113.2|11120.4|11114.4|11118.2|11112.2|0
1619663700000|2021-04-29 02:35:00|11119.3|11113.3|11120.4|11114.4|11120.5|11114.5|11119.3|11113.3|0
1619664300000|2021-04-29 02:45:00|11120.3|11114.3|11118.1|11112.1|11120.3|11114.3|11118|11112|0
1619664600000|2021-04-29 02:50:00|11118|11112|11115.8|11109.8|11118.1|11112.1|11115.8|11109.8|0
1619664900000|2021-04-29 02:55:00|11115.9|11109.9|11118|11112|11118.1|11112.1|11115.8|11109.8|0
1619665200000|2021-04-29 03:00:00|11117.3|11111.3|11115.8|11109.8|11117.3|11111.3|11113.5|11107.5|0
1619665500000|2021-04-29 03:05:00|11115.4|11109.4|11115.7|11109.7|11115.8|11109.8|11113.6|11107.6|0
1619665800000|2021-04-29 03:10:00|11115.4|11109.4|11114.7|11108.7|11115.8|11109.8|11113.5|11107.5|0
1619666100000|2021-04-29 03:15:00|11115|11109|11115.7|11109.7|11115.8|11109.8|11113.6|11107.6|0
1619666400000|2021-04-29 03:20:00|11115.8|11109.8|11113.7|11107.7|11115.8|11109.8|11113.6|11107.6|0
1619667000000|2021-04-29 03:30:00|11113.8|11107.8|11113.8|11107.8|11115.9|11109.9|11113.8|11107.8|0
1619667300000|2021-04-29 03:35:00|11114.1|11108.1|11115.9|11109.9|11115.9|11109.9|11113.7|11107.7|0
1619667600000|2021-04-29 03:40:00|11115.8|11109.8|11115.8|11109.8|11115.9|11109.9|11113.7|11107.7|0
1619667900000|2021-04-29 03:45:00|11115.5|11109.5|11115.8|11109.8|11115.8|11109.8|11113.7|11107.7|0
1619668200000|2021-04-29 03:50:00|11115.7|11109.7|11115.6|11109.6|11115.7|11109.7|11113.4|11107.4|0
1619668500000|2021-04-29 03:55:00|11115.2|11109.2|11114.6|11108.6|11115.6|11109.6|11113.4|11107.4|0
1619668800000|2021-04-29 04:00:00|11114.2|11108.2|11115.7|11109.7|11115.8|11109.8|11113.5|11107.5|0
1619669100000|2021-04-29 04:05:00|11115|11109|11115.9|11109.9|11115.9|11109.9|11113.6|11107.6|0
1619669400000|2021-04-29 04:10:00|11116|11110|11116.1|11110.1|11116.2|11110.2|11116|11110|0
1619669700000|2021-04-29 04:15:00|11116.2|11110.2|11118.3|11112.3|11118.4|11112.4|11116.1|11110.1|0
1619670000000|2021-04-29 04:20:00|11118.2|11112.2|11116.1|11110.1|11118.2|11112.2|11115.9|11109.9|0
1619670300000|2021-04-29 04:25:00|11116.9|11110.9|11114.1|11108.1|11118.3|11112.3|11114|11108|0
1619670600000|2021-04-29 04:30:00|11114|11108|11113.7|11107.7|11115.1|11109.1|11113.7|11107.7|0
1619670900000|2021-04-29 04:35:00|11113.6|11107.6|11111.5|11105.5|11113.6|11107.6|11111.5|11105.5|0
1619671200000|2021-04-29 04:40:00|11111.6|11105.6|11111.6|11105.6|11111.6|11105.6|11111.5|11105.5|0
1619671500000|2021-04-29 04:45:00|11111.5|11105.5|11111.6|11105.6|11111.6|11105.6|11111.5|11105.5|0
1619671800000|2021-04-29 04:50:00|11111.5|11105.5|11111.7|11105.7|11111.7|11105.7|11109.4|11103.4|0
1619672100000|2021-04-29 04:55:00|11111.6|11105.6|11110.4|11104.4|11111.6|11105.6|11109.3|11103.3|0
1619672400000|2021-04-29 05:00:00|11110|11104|11112.6|11106.6|11113.6|11107.6|11109.2|11103.2|0
1619672700000|2021-04-29 05:05:00|11112.2|11106.2|11117.9|11111.9|11118|11112|11111.4|11105.4|0
1619673000000|2021-04-29 05:10:00|11118|11112|11115.7|11109.7|11119|11113|11115.6|11109.6|0
1619673300000|2021-04-29 05:15:00|11115.6|11109.6|11113.5|11107.5|11115.8|11109.8|11113.5|11107.5|0
1619673600000|2021-04-29 05:20:00|11112.7|11106.7|11113.5|11107.5|11113.5|11107.5|11111.3|11105.3|0
1619673900000|2021-04-29 05:25:00|11113.6|11107.6|11113.5|11107.5|11113.6|11107.6|11111.3|11105.3|0
1619674200000|2021-04-29 05:30:00|11113.6|11107.6|11115.7|11109.7|11115.8|11109.8|11113.5|11107.5|0
1619674500000|2021-04-29 05:35:00|11115.8|11109.8|11113.5|11107.5|11115.8|11109.8|11113.5|11107.5|0
1619674800000|2021-04-29 05:40:00|11113.9|11107.9|11115.2|11109.2|11115.7|11109.7|11113.5|11107.5|0
1619675100000|2021-04-29 05:45:00|11115.6|11109.6|11118.8|11112.8|11118.8|11112.8|11115.6|11109.6|0
1619675400000|2021-04-29 05:50:00|11118.7|11112.7|11121.1|11115.1|11121.1|11115.1|11118.7|11112.7|0
1619675700000|2021-04-29 05:55:00|11121|11115|11113.6|11107.6|11121|11115|11113.6|11107.6|0
1619676000000|2021-04-29 06:00:00|11110.8|11108.8|11110.3|11108.3|11113.3|11111.3|11106.3|11104.3|53
1619676300000|2021-04-29 06:05:00|11109.8|11107.8|11099.8|11097.8|11110.3|11108.3|11099.8|11097.8|38
1619676600000|2021-04-29 06:10:00|11099.3|11097.3|11106.3|11104.3|11106.8|11104.8|11099.3|11097.3|21
1619676900000|2021-04-29 06:15:00|11106.8|11104.8|11110.8|11108.8|11111.3|11109.3|11105.3|11103.3|44
1619677200000|2021-04-29 06:20:00|11110.3|11108.3|11108.8|11106.8|11110.3|11108.3|11107.3|11105.3|10
1619677500000|2021-04-29 06:25:00|11108.3|11106.3|11102.3|11100.3|11108.8|11106.8|11100.3|11098.3|107
1619677800000|2021-04-29 06:30:00|11102.8|11100.8|11101.8|11099.8|11102.8|11100.8|11099.3|11097.3|45
1619678100000|2021-04-29 06:35:00|11102.3|11100.3|11103.3|11101.3|11106.8|11104.8|11101.8|11099.8|74
1619678400000|2021-04-29 06:40:00|11102.8|11100.8|11105.8|11103.8|11106.3|11104.3|11101.8|11099.8|72
1619678700000|2021-04-29 06:45:00|11106.3|11104.3|11105.8|11103.8|11108.3|11106.3|11103.8|11101.8|68
1619679000000|2021-04-29 06:50:00|11105.3|11103.3|11107.3|11105.3|11110.3|11108.3|11104.3|11102.3|45
1619679300000|2021-04-29 06:55:00|11106.8|11104.8|11114.3|11112.3|11114.3|11112.3|11106.8|11104.8|83
1619679600000|2021-04-29 07:00:00|11115.8|11113.8|11135.8|11133.8|11143.8|11141.8|11115.8|11113.8|1344
1619679900000|2021-04-29 07:05:00|11135.3|11133.3|11115.3|11113.3|11135.8|11133.8|11113.8|11111.8|683
1619680200000|2021-04-29 07:10:00|11115.8|11113.8|11115.3|11113.3|11121.8|11119.8|11110.8|11108.8|362
1619680500000|2021-04-29 07:15:00|11114.8|11112.8|11119.8|11117.8|11122.3|11120.3|11111.3|11109.3|324
1619680800000|2021-04-29 07:20:00|11119.3|11117.3|11121.3|11119.3|11122.8|11120.8|11116.3|11114.3|255
1619681100000|2021-04-29 07:25:00|11120.8|11118.8|11127.8|11125.8|11129.3|11127.3|11119.3|11117.3|282
1619681400000|2021-04-29 07:30:00|11128.3|11126.3|11140.8|11138.8|11141.8|11139.8|11122.8|11120.8|347
1619681700000|2021-04-29 07:35:00|11141.3|11139.3|11143.8|11141.8|11149.8|11147.8|11140.3|11138.3|385
1619682000000|2021-04-29 07:40:00|11144.4|11142.4|11148.4|11146.4|11149.9|11147.9|11139.9|11137.9|288
1619682300000|2021-04-29 07:45:00|11148.9|11146.9|11154.4|11152.4|11156.9|11154.9|11146.9|11144.9|342
1619682600000|2021-04-29 07:50:00|11154.9|11152.9|11159.4|11157.4|11161.4|11159.4|11153.9|11151.9|252
1619682900000|2021-04-29 07:55:00|11159.9|11157.9|11158.4|11156.4|11164.4|11162.4|11156.9|11154.9|286
1619683200000|2021-04-29 08:00:00|11157.9|11155.9|11154.9|11152.9|11158.9|11156.9|11153.4|11151.4|254
1619683500000|2021-04-29 08:05:00|11155.4|11153.4|11160.9|11158.9|11161.9|11159.9|11154.4|11152.4|388
1619683800000|2021-04-29 08:10:00|11161.4|11159.4|11157.4|11155.4|11162.9|11160.9|11153.9|11151.9|164
1619684100000|2021-04-29 08:15:00|11156.9|11154.9|11149.4|11147.4|11157.4|11155.4|11148.4|11146.4|207
1619684400000|2021-04-29 08:20:00|11149.9|11147.9|11150.4|11148.4|11152.4|11150.4|11146.9|11144.9|247
1619684700000|2021-04-29 08:25:00|11149.9|11147.9|11147.9|11145.9|11149.9|11147.9|11143.9|11141.9|220
1619685000000|2021-04-29 08:30:00|11148.4|11146.4|11147.4|11145.4|11150.4|11148.4|11143.9|11141.9|176
1619685300000|2021-04-29 08:35:00|11147.9|11145.9|11147.4|11145.4|11149.4|11147.4|11140.9|11138.9|188
1619685600000|2021-04-29 08:40:00|11146.9|11144.9|11146.9|11144.9|11149.9|11147.9|11144.9|11142.9|117
1619685900000|2021-04-29 08:45:00|11146.4|11144.4|11148.4|11146.4|11150.9|11148.9|11144.9|11142.9|202
1619686200000|2021-04-29 08:50:00|11147.9|11145.9|11140.9|11138.9|11149.9|11147.9|11138.9|11136.9|176
1619686500000|2021-04-29 08:55:00|11141.4|11139.4|11140.4|11138.4|11142.4|11140.4|11136.9|11134.9|146
1619686800000|2021-04-29 09:00:00|11139.9|11137.9|11138.9|11136.9|11141.9|11139.9|11136.9|11134.9|99
1619687100000|2021-04-29 09:05:00|11138.4|11136.4|11132.9|11130.9|11139.9|11137.9|11129.9|11127.9|236
1619687400000|2021-04-29 09:10:00|11132.4|11130.4|11131.4|11129.4|11134.4|11132.4|11127.9|11125.9|161
1619687700000|2021-04-29 09:15:00|11130.9|11128.9|11126.9|11124.9|11131.4|11129.4|11125.9|11123.9|189
1619688000000|2021-04-29 09:20:00|11127.9|11125.9|11126.4|11124.4|11130.9|11128.9|11124.4|11122.4|178
1619688300000|2021-04-29 09:25:00|11125.9|11123.9|11136.9|11134.9|11137.4|11135.4|11125.9|11123.9|126
1619688600000|2021-04-29 09:30:00|11136.4|11134.4|11137.9|11135.9|11140.4|11138.4|11132.9|11130.9|103
1619688900000|2021-04-29 09:35:00|11138.4|11136.4|11134.4|11132.4|11139.9|11137.9|11131.4|11129.4|105
1619689200000|2021-04-29 09:40:00|11133.9|11131.9|11136.9|11134.9|11136.9|11134.9|11132.9|11130.9|50
1619689500000|2021-04-29 09:45:00|11137.4|11135.4|11130.4|11128.4|11137.9|11135.9|11128.9|11126.9|151
1619689800000|2021-04-29 09:50:00|11129.9|11127.9|11130.9|11128.9|11133.9|11131.9|11128.4|11126.4|79
1619690100000|2021-04-29 09:55:00|11130.4|11128.4|11127.9|11125.9|11131.4|11129.4|11123.9|11121.9|126
1619690400000|2021-04-29 10:00:00|11126.9|11124.9|11120.9|11118.9|11127.4|11125.4|11120.4|11118.4|108
1619690700000|2021-04-29 10:05:00|11120.4|11118.4|11122.9|11120.9|11125.9|11123.9|11116.4|11114.4|142
1619691000000|2021-04-29 10:10:00|11123.4|11121.4|11119.4|11117.4|11123.4|11121.4|11118.9|11116.9|91
1619691300000|2021-04-29 10:15:00|11118.9|11116.9|11118.9|11116.9|11122.9|11120.9|11117.9|11115.9|199
1619691600000|2021-04-29 10:20:00|11119.4|11117.4|11109.4|11107.4|11119.4|11117.4|11108.9|11106.9|155
1619691900000|2021-04-29 10:25:00|11109.9|11107.9|11113.9|11111.9|11115.9|11113.9|11109.9|11107.9|135
1619692200000|2021-04-29 10:30:00|11114.4|11112.4|11113.4|11111.4|11116.4|11114.4|11111.4|11109.4|108
1619692500000|2021-04-29 10:35:00|11113.9|11111.9|11119.4|11117.4|11121.9|11119.9|11111.9|11109.9|139
1619692800000|2021-04-29 10:40:00|11119.9|11117.9|11121.9|11119.9|11122.9|11120.9|11118.9|11116.9|72
1619693100000|2021-04-29 10:45:00|11122.4|11120.4|11126.9|11124.9|11127.9|11125.9|11121.9|11119.9|111
1619693400000|2021-04-29 10:50:00|11126.4|11124.4|11125.4|11123.4|11128.9|11126.9|11124.9|11122.9|68
1619693700000|2021-04-29 10:55:00|11125.9|11123.9|11120.9|11118.9|11126.9|11124.9|11120.4|11118.4|126
1619694000000|2021-04-29 11:00:00|11121.4|11119.4|11121.9|11119.9|11125.4|11123.4|11120.9|11118.9|88
1619694300000|2021-04-29 11:05:00|11122.4|11120.4|11121.9|11119.9|11124.4|11122.4|11120.9|11118.9|95
1619694600000|2021-04-29 11:10:00|11121.4|11119.4|11120.9|11118.9|11123.9|11121.9|11119.4|11117.4|111
1619694900000|2021-04-29 11:15:00|11120.4|11118.4|11115.9|11113.9|11120.9|11118.9|11114.9|11112.9|210
1619695200000|2021-04-29 11:20:00|11116.4|11114.4|11106.9|11104.9|11116.9|11114.9|11104.9|11102.9|131
1619695500000|2021-04-29 11:25:00|11106.4|11104.4|11099.9|11097.9|11107.4|11105.4|11097.9|11095.9|210
1619695800000|2021-04-29 11:30:00|11099.4|11097.4|11103.9|11101.9|11103.9|11101.9|11097.9|11095.9|214
1619696100000|2021-04-29 11:35:00|11103.4|11101.4|11102.4|11100.4|11105.4|11103.4|11100.9|11098.9|72
1619696400000|2021-04-29 11:40:00|11103.2|11101.2|11096.7|11094.7|11103.7|11101.7|11096.7|11094.7|116
1619696700000|2021-04-29 11:45:00|11096.2|11094.2|11099.7|11097.7|11099.7|11097.7|11094.7|11092.7|183
1619697000000|2021-04-29 11:50:00|11100.2|11098.2|11093.7|11091.7|11101.2|11099.2|11093.7|11091.7|158
1619697300000|2021-04-29 11:55:00|11094.2|11092.2|11089.7|11087.7|11094.7|11092.7|11088.7|11086.7|118
1619697600000|2021-04-29 12:00:00|11089.2|11087.2|11088.7|11086.7|11090.7|11088.7|11086.7|11084.7|130
1619697900000|2021-04-29 12:05:00|11089.2|11087.2|11086.7|11084.7|11089.7|11087.7|11085.2|11083.2|186
1619698200000|2021-04-29 12:10:00|11085.7|11083.7|11092.2|11090.2|11094.2|11092.2|11085.2|11083.2|123
1619698500000|2021-04-29 12:15:00|11092.7|11090.7|11093.7|11091.7|11097.7|11095.7|11092.2|11090.2|243
1619698800000|2021-04-29 12:20:00|11094.2|11092.2|11096.7|11094.7|11099.2|11097.2|11093.7|11091.7|214
1619699100000|2021-04-29 12:25:00|11097.2|11095.2|11109.2|11107.2|11109.7|11107.7|11096.7|11094.7|100
1619699400000|2021-04-29 12:30:00|11109.7|11107.7|11105.7|11103.7|11110.2|11108.2|11101.7|11099.7|207
1619699700000|2021-04-29 12:35:00|11106.2|11104.2|11110.7|11108.7|11111.7|11109.7|11100.7|11098.7|192
1619700000000|2021-04-29 12:40:00|11111.2|11109.2|11110.7|11108.7|11114.2|11112.2|11103.7|11101.7|292
1619700300000|2021-04-29 12:45:00|11111.2|11109.2|11110.7|11108.7|11111.7|11109.7|11107.7|11105.7|130
1619700600000|2021-04-29 12:50:00|11111.2|11109.2|11110.7|11108.7|11112.2|11110.2|11107.7|11105.7|160
1619700900000|2021-04-29 12:55:00|11109.7|11107.7|11112.7|11110.7|11115.7|11113.7|11109.2|11107.2|157
1619701200000|2021-04-29 13:00:00|11112.2|11110.2|11114.7|11112.7|11118.2|11116.2|11111.2|11109.2|236
1619701500000|2021-04-29 13:05:00|11114.2|11112.2|11115.7|11113.7|11116.7|11114.7|11109.7|11107.7|150
1619701800000|2021-04-29 13:10:00|11116.2|11114.2|11111.7|11109.7|11117.7|11115.7|11111.7|11109.7|252
1619702100000|2021-04-29 13:15:00|11111.2|11109.2|11116.7|11114.7|11117.7|11115.7|11109.7|11107.7|113
1619702400000|2021-04-29 13:20:00|11117.2|11115.2|11116.2|11114.2|11118.7|11116.7|11113.7|11111.7|162
1619702700000|2021-04-29 13:25:00|11116.7|11114.7|11116.7|11114.7|11119.7|11117.7|11111.7|11109.7|231
1619703000000|2021-04-29 13:30:00|11117.2|11115.2|11107.7|11105.7|11120.2|11118.2|11107.7|11105.7|390
1619703300000|2021-04-29 13:35:00|11107.2|11105.2|11110.7|11108.7|11115.7|11113.7|11105.7|11103.7|275
1619703600000|2021-04-29 13:40:00|11110.2|11108.2|11102.7|11100.7|11113.2|11111.2|11101.2|11099.2|219
1619703900000|2021-04-29 13:45:00|11103.2|11101.2|11104.7|11102.7|11108.7|11106.7|11101.7|11099.7|398
1619704200000|2021-04-29 13:50:00|11104.2|11102.2|11090.7|11088.7|11104.7|11102.7|11088.7|11086.7|404
1619704500000|2021-04-29 13:55:00|11090.2|11088.2|11088.7|11086.7|11091.7|11089.7|11083.2|11081.2|472
1619704800000|2021-04-29 14:00:00|11088.2|11086.2|11087.7|11085.7|11089.7|11087.7|11079.2|11077.2|485
1619705100000|2021-04-29 14:05:00|11087.2|11085.2|11092.7|11090.7|11100.2|11098.2|11084.7|11082.7|356
1619705400000|2021-04-29 14:10:00|11091.7|11089.7|11078.2|11076.2|11091.7|11089.7|11075.2|11073.2|393
1619705700000|2021-04-29 14:15:00|11078.7|11076.7|11076.7|11074.7|11080.2|11078.2|11070.7|11068.7|547
1619706000000|2021-04-29 14:20:00|11077.2|11075.2|11083.7|11081.7|11085.7|11083.7|11074.2|11072.2|322
1619706300000|2021-04-29 14:25:00|11083.2|11081.2|11080.2|11078.2|11083.7|11081.7|11077.7|11075.7|268
1619706600000|2021-04-29 14:30:00|11080.7|11078.7|11080.7|11078.7|11082.7|11080.7|11072.7|11070.7|330
1619706900000|2021-04-29 14:35:00|11081.2|11079.2|11074.7|11072.7|11081.7|11079.7|11073.7|11071.7|304
1619707200000|2021-04-29 14:40:00|11074.2|11072.2|11074.7|11072.7|11077.7|11075.7|11072.7|11070.7|229
1619707500000|2021-04-29 14:45:00|11075.2|11073.2|11065.7|11063.7|11075.7|11073.7|11063.7|11061.7|459
1619707800000|2021-04-29 14:50:00|11066.2|11064.2|11073.7|11071.7|11078.2|11076.2|11065.2|11063.2|493
1619708100000|2021-04-29 14:55:00|11074.7|11072.7|11078.7|11076.7|11079.2|11077.2|11071.2|11069.2|260
1619708400000|2021-04-29 15:00:00|11078.2|11076.2|11079.7|11077.7|11081.7|11079.7|11074.2|11072.2|363
1619708700000|2021-04-29 15:05:00|11080.2|11078.2|11089.7|11087.7|11091.7|11089.7|11079.7|11077.7|429
1619709000000|2021-04-29 15:10:00|11090.2|11088.2|11095.7|11093.7|11097.7|11095.7|11089.7|11087.7|535
1619709300000|2021-04-29 15:15:00|11095.2|11093.2|11086.7|11084.7|11095.7|11093.7|11084.7|11082.7|687
1619709600000|2021-04-29 15:20:00|11087.2|11085.2|11077.7|11075.7|11087.7|11085.7|11077.7|11075.7|655
1619709900000|2021-04-29 15:25:00|11076.7|11074.7|11082.7|11080.7|11082.7|11080.7|11072.7|11070.7|2148
1619710200000|2021-04-29 15:30:00|11083.7|11081.7|11080.7|11078.7|11083.7|11081.7|11075.7|11073.7|705
1619710500000|2021-04-29 15:35:00|11081.2|11079.2|11082.2|11080.2|11085.2|11083.2|11079.2|11077.2|111
1619710800000|2021-04-29 15:40:00|11082.7|11080.7|11084.7|11082.7|11086.2|11084.2|11081.2|11079.2|72
1619711100000|2021-04-29 15:45:00|11084.2|11082.2|11084.7|11082.7|11085.7|11083.7|11081.7|11079.7|183
1619711400000|2021-04-29 15:50:00|11084.2|11082.2|11080.7|11078.7|11084.7|11082.7|11079.7|11077.7|2065
1619711700000|2021-04-29 15:55:00|11079.7|11077.7|11071.7|11069.7|11080.7|11078.7|11071.7|11069.7|85
1619712000000|2021-04-29 16:00:00|11071.2|11069.2|11064.2|11062.2|11072.7|11070.7|11063.7|11061.7|124
1619712300000|2021-04-29 16:05:00|11063.7|11061.7|11054.2|11052.2|11065.2|11063.2|11052.7|11050.7|142
1619712600000|2021-04-29 16:10:00|11054.7|11052.7|11062.2|11060.2|11062.2|11060.2|11052.7|11050.7|22
1619712900000|2021-04-29 16:15:00|11061.7|11059.7|11060.2|11058.2|11062.2|11060.2|11054.7|11052.7|11
1619713200000|2021-04-29 16:20:00|11060.7|11058.7|11055.2|11053.2|11061.2|11059.2|11054.7|11052.7|42
1619713500000|2021-04-29 16:25:00|11055.7|11053.7|11056.2|11054.2|11057.2|11055.2|11049.7|11047.7|90
1619713800000|2021-04-29 16:30:00|11055.7|11053.7|11061.2|11059.2|11063.2|11061.2|11052.7|11050.7|27
1619714100000|2021-04-29 16:35:00|11060.7|11058.7|11063.2|11061.2|11063.7|11061.7|11060.7|11058.7|24
1619714400000|2021-04-29 16:40:00|11063.7|11061.7|11066.7|11064.7|11066.7|11064.7|11062.2|11060.2|8
1619714700000|2021-04-29 16:45:00|11066.2|11064.2|11071.2|11069.2|11072.2|11070.2|11064.7|11062.7|12
1619715000000|2021-04-29 16:50:00|11070.7|11068.7|11072.2|11070.2|11074.7|11072.7|11070.7|11068.7|21
1619715300000|2021-04-29 16:55:00|11071.7|11069.7|11069.2|11067.2|11071.7|11069.7|11067.2|11065.2|20
1619715600000|2021-04-29 17:00:00|11068.7|11066.7|11067.2|11065.2|11069.7|11067.7|11067.2|11065.2|12
1619715900000|2021-04-29 17:05:00|11067.7|11065.7|11069.7|11067.7|11072.7|11070.7|11067.7|11065.7|7
1619716200000|2021-04-29 17:10:00|11071.2|11069.2|11071.2|11069.2|11073.7|11071.7|11070.2|11068.2|8
1619716500000|2021-04-29 17:15:00|11070.7|11068.7|11071.2|11069.2|11072.7|11070.7|11070.2|11068.2|4
1619716800000|2021-04-29 17:20:00|11071.7|11069.7|11072.7|11070.7|11072.7|11070.7|11069.7|11067.7|3
1619717100000|2021-04-29 17:25:00|11072.2|11070.2|11074.2|11072.2|11075.2|11073.2|11070.2|11068.2|22
1619717400000|2021-04-29 17:30:00|11074.7|11072.7|11072.7|11070.7|11074.7|11072.7|11071.7|11069.7|6
1619717700000|2021-04-29 17:35:00|11073.2|11071.2|11071.2|11069.2|11074.7|11072.7|11071.2|11069.2|5
1619718000000|2021-04-29 17:40:00|11070.7|11068.7|11075.2|11073.2|11077.2|11075.2|11070.7|11068.7|7
1619718300000|2021-04-29 17:45:00|11075.7|11073.7|11074.2|11072.2|11076.7|11074.7|11074.2|11072.2|18
1619718600000|2021-04-29 17:50:00|11074.7|11072.7|11073.2|11071.2|11076.2|11074.2|11072.7|11070.7|5
1619718900000|2021-04-29 17:55:00|11073.7|11071.7|11072.2|11070.2|11074.7|11072.7|11070.7|11068.7|19
1619719200000|2021-04-29 18:00:00|11072.7|11070.7|11074.2|11072.2|11075.7|11073.7|11072.7|11070.7|3
1619719500000|2021-04-29 18:05:00|11074.7|11072.7|11076.2|11074.2|11077.7|11075.7|11074.2|11072.2|15
1619719800000|2021-04-29 18:10:00|11075.7|11073.7|11077.7|11075.7|11079.2|11077.2|11075.7|11073.7|22
1619720100000|2021-04-29 18:15:00|11078.2|11076.2|11082.2|11080.2|11082.7|11080.7|11076.7|11074.7|37
1619720400000|2021-04-29 18:20:00|11083.2|11081.2|11079.2|11077.2|11084.2|11082.2|11078.2|11076.2|15
1619720700000|2021-04-29 18:25:00|11079.7|11077.7|11078.2|11076.2|11079.7|11077.7|11077.2|11075.2|13
1619721000000|2021-04-29 18:30:00|11078.7|11076.7|11080.2|11078.2|11082.2|11080.2|11078.2|11076.2|34
1619721300000|2021-04-29 18:35:00|11079.7|11077.7|11082.2|11080.2|11082.7|11080.7|11078.7|11076.7|17
1619721600000|2021-04-29 18:40:00|11081.7|11079.7|11085.2|11083.2|11085.7|11083.7|11079.2|11077.2|17
1619721900000|2021-04-29 18:45:00|11085.7|11083.7|11086.7|11084.7|11092.7|11090.7|11084.2|11082.2|58
1619722200000|2021-04-29 18:50:00|11087.2|11085.2|11086.2|11084.2|11087.2|11085.2|11083.2|11081.2|9
1619722500000|2021-04-29 18:55:00|11085.7|11083.7|11088.2|11086.2|11088.2|11086.2|11082.7|11080.7|16
1619722800000|2021-04-29 19:00:00|11088.7|11086.7|11087.7|11085.7|11091.7|11089.7|11087.2|11085.2|34
1619723100000|2021-04-29 19:05:00|11088.2|11086.2|11088.2|11086.2|11091.7|11089.7|11087.2|11085.2|63
1619723400000|2021-04-29 19:10:00|11088.7|11086.7|11091.2|11089.2|11092.7|11090.7|11088.7|11086.7|21
1619723700000|2021-04-29 19:15:00|11091.7|11089.7|11089.7|11087.7|11091.7|11089.7|11088.2|11086.2|9
1619724000000|2021-04-29 19:20:00|11089.2|11087.2|11086.2|11084.2|11090.2|11088.2|11086.2|11084.2|12
1619724300000|2021-04-29 19:25:00|11086.7|11084.7|11087.2|11085.2|11088.7|11086.7|11085.7|11083.7|0
1619724600000|2021-04-29 19:30:00|11086.7|11084.7|11088.2|11086.2|11088.7|11086.7|11085.2|11083.2|6
1619724900000|2021-04-29 19:35:00|11088.7|11086.7|11088.7|11086.7|11088.7|11086.7|11086.7|11084.7|8
1619725200000|2021-04-29 19:40:00|11088.2|11086.2|11088.7|11086.7|11088.7|11086.7|11086.7|11084.7|6
1619725500000|2021-04-29 19:45:00|11089.7|11087.7|11091.2|11089.2|11093.2|11091.2|11089.2|11087.2|45
1619725800000|2021-04-29 19:50:00|11089.7|11087.7|11092.7|11090.7|11093.2|11091.2|11089.2|11087.2|23
1619726100000|2021-04-29 19:55:00|11092.2|11090.2|11095.8|11089.8|11095.9|11091.7|11089.7|11087.7|54
1619726400000|2021-04-29 20:00:00|11096.7|11090.7|11096.2|11090.2|11098.9|11092.9|11090.4|11084.4|0
1619726700000|2021-04-29 20:05:00|11096.7|11090.7|11095.4|11089.4|11097.4|11091.4|11093.6|11087.6|0
1619727000000|2021-04-29 20:10:00|11095.5|11089.5|11089.4|11083.4|11095.9|11089.9|11089.4|11083.4|0
1619727300000|2021-04-29 20:15:00|11089.6|11083.6|11088.7|11082.7|11089.6|11083.6|11088|11082|0
1619727600000|2021-04-29 20:20:00|11088.5|11082.5|11088.5|11082.5|11088.9|11082.9|11088.3|11082.3|0
1619727900000|2021-04-29 20:25:00|11088.3|11082.3|11088.3|11082.3|11088.5|11082.5|11088.3|11082.3|0
1619728200000|2021-04-29 20:30:00|11088|11082|11090.1|11084.1|11090.6|11084.6|11087.3|11081.3|0
1619728500000|2021-04-29 20:35:00|11090.2|11084.2|11087.8|11081.8|11091.1|11085.1|11087.8|11081.8|0
1619728800000|2021-04-29 20:40:00|11087.9|11081.9|11087.3|11081.3|11088.3|11082.3|11087.3|11081.3|0
1619729100000|2021-04-29 20:45:00|11087.4|11081.4|11089.1|11083.1|11091.1|11085.1|11087.3|11081.3|0
1619729400000|2021-04-29 20:50:00|11089|11083|11089.6|11083.6|11090.1|11084.1|11088.3|11082.3|0
1619729700000|2021-04-29 20:55:00|11089.5|11083.5|11088.3|11082.3|11089.7|11083.7|11088|11082|0
1619730000000|2021-04-29 21:00:00|11088.7|11082.7|11087.8|11081.8|11088.9|11082.9|11087.8|11081.8|0
1619730300000|2021-04-29 21:05:00|11088.5|11082.5|11088.3|11082.3|11088.5|11082.5|11088.3|11082.3|0
1619730600000|2021-04-29 21:10:00|11087.6|11081.6|11087.8|11081.8|11088.5|11082.5|11087.6|11081.6|0
1619730900000|2021-04-29 21:15:00|11087.6|11081.6|11088.5|11082.5|11088.7|11082.7|11087.6|11081.6|0
1619731200000|2021-04-29 21:20:00|11087.8|11081.8|11088.3|11082.3|11088.5|11082.5|11087.8|11081.8|0
1619731500000|2021-04-29 21:25:00|11088|11082|11088.7|11082.7|11088.7|11082.7|11087.8|11081.8|0
1619731800000|2021-04-29 21:30:00|11088.9|11082.9|11089.5|11083.5|11089.5|11083.5|11088.7|11082.7|0
1619732100000|2021-04-29 21:35:00|11089.1|11083.1|11088.9|11082.9|11089.1|11083.1|11088.9|11082.9|0
1619732700000|2021-04-29 21:45:00|11088.7|11082.7|11088.7|11082.7|11088.7|11082.7|11088.7|11082.7|0
1619733000000|2021-04-29 21:50:00|11088.5|11082.5|11088.7|11082.7|11088.9|11082.9|11088.5|11082.5|0
1619733300000|2021-04-29 21:55:00|11088.9|11082.9|11088.9|11082.9|11089.1|11083.1|11088.5|11082.5|0
1619733600000|2021-04-29 22:00:00|11089.1|11083.1|11090.4|11084.4|11091.1|11085.1|11088.2|11082.2|0
1619733900000|2021-04-29 22:05:00|11090.5|11084.5|11085.1|11079.1|11090.9|11084.9|11084.4|11078.4|0
1619734200000|2021-04-29 22:10:00|11085.2|11079.2|11083.9|11077.9|11087.1|11081.1|11083.4|11077.4|0
1619734500000|2021-04-29 22:15:00|11084|11078|11085.6|11079.6|11086.1|11080.1|11084|11078|0
1619734800000|2021-04-29 22:20:00|11085.7|11079.7|11087.1|11081.1|11088.1|11082.1|11085.6|11079.6|0
1619735100000|2021-04-29 22:25:00|11087.2|11081.2|11087.1|11081.1|11088.1|11082.1|11087.1|11081.1|0
1619735700000|2021-04-29 22:35:00|11087|11081|11084.4|11078.4|11087|11081|11084.4|11078.4|0
1619736000000|2021-04-29 22:40:00|11084.5|11078.5|11085.1|11079.1|11085.6|11079.6|11083.9|11077.9|0
1619736300000|2021-04-29 22:45:00|11085|11079|11083.4|11077.4|11085|11079|11083.4|11077.4|0
1619736600000|2021-04-29 22:50:00|11083.5|11077.5|11086.1|11080.1|11086.1|11080.1|11083.4|11077.4|0
1619736900000|2021-04-29 22:55:00|11086|11080|11086.1|11080.1|11086.6|11080.6|11085.6|11079.6|0
1619737200000|2021-04-29 23:00:00|11086.2|11080.2|11085.7|11079.7|11086.7|11080.7|11085.7|11079.7|0
1619737500000|2021-04-29 23:05:00|11085.6|11079.6|11085.2|11079.2|11085.7|11079.7|11084.7|11078.7|0
1619737800000|2021-04-29 23:10:00|11085.4|11079.4|11085.7|11079.7|11086.2|11080.2|11084.5|11078.5|0
1619738100000|2021-04-29 23:15:00|11085.8|11079.8|11085.7|11079.7|11086.2|11080.2|11085.2|11079.2|0
1619738400000|2021-04-29 23:20:00|11085.8|11079.8|11086.7|11080.7|11086.7|11080.7|11085.7|11079.7|0
1619738700000|2021-04-29 23:25:00|11086.8|11080.8|11087.2|11081.2|11089.4|11083.4|11086.8|11080.8|0
1619739000000|2021-04-29 23:30:00|11087.4|11081.4|11085.2|11079.2|11087.7|11081.7|11084.5|11078.5|0
1619739300000|2021-04-29 23:35:00|11085.1|11079.1|11080.3|11074.3|11085.1|11079.1|11079.8|11073.8|0
1619739600000|2021-04-29 23:40:00|11080.2|11074.2|11077.3|11071.3|11080.2|11074.2|11076.1|11070.1|0
1619739900000|2021-04-29 23:45:00|11077.2|11071.2|11082|11076|11083.5|11077.5|11076.8|11070.8|0
1619740200000|2021-04-29 23:50:00|11081.9|11075.9|11080.4|11074.4|11082|11076|11078.8|11072.8|0
1619740500000|2021-04-29 23:55:00|11081|11075|11082|11076|11083|11077|11081|11075|0
1619740800000|2021-04-30 00:00:00|11082.1|11076.1|11081.2|11075.2|11085.7|11079.7|11081|11075|0
1619741100000|2021-04-30 00:05:00|11081|11075|11079.3|11073.3|11081.5|11075.5|11077.3|11071.3|0
1619741400000|2021-04-30 00:10:00|11079.4|11073.4|11079.3|11073.3|11079.8|11073.8|11075.6|11069.6|0
1619741700000|2021-04-30 00:15:00|11079.2|11073.2|11082.8|11076.8|11082.8|11076.8|11078.2|11072.2|0
1619742000000|2021-04-30 00:20:00|11082.7|11076.7|11083.6|11077.6|11085|11079|11080.5|11074.5|0
1619742300000|2021-04-30 00:25:00|11085|11079|11085.3|11079.3|11085.3|11079.3|11078.4|11072.4|0
1619742600000|2021-04-30 00:30:00|11085.2|11079.2|11083.1|11077.1|11085.3|11079.3|11080.9|11074.9|0
1619742900000|2021-04-30 00:35:00|11083|11077|11085.1|11079.1|11085.2|11079.2|11080.7|11074.7|0
1619743200000|2021-04-30 00:40:00|11084.3|11078.3|11085.2|11079.2|11087.4|11081.4|11082.9|11076.9|0
1619743500000|2021-04-30 00:45:00|11086|11080|11087.2|11081.2|11087.4|11081.4|11085|11079|0
1619743800000|2021-04-30 00:50:00|11087.1|11081.1|11085|11079|11087.2|11081.2|11085|11079|0
1619744100000|2021-04-30 00:55:00|11085.1|11079.1|11082.6|11076.6|11085.1|11079.1|11082.5|11076.5|0
1619744400000|2021-04-30 01:00:00|11082.7|11076.7|11082.6|11076.6|11084.9|11078.9|11080|11074|0
1619744700000|2021-04-30 01:05:00|11082.5|11076.5|11082.6|11076.6|11084.9|11078.9|11082.5|11076.5|0
1619745000000|2021-04-30 01:10:00|11082.7|11076.7|11082.7|11076.7|11084.9|11078.9|11082.5|11076.5|0
1619745300000|2021-04-30 01:15:00|11082.6|11076.6|11080.4|11074.4|11082.6|11076.6|11078|11072|0
1619745600000|2021-04-30 01:20:00|11081.2|11075.2|11080.4|11074.4|11082.6|11076.6|11080.3|11074.3|0
1619745900000|2021-04-30 01:25:00|11080.3|11074.3|11080.4|11074.4|11080.4|11074.4|11078.1|11072.1|0
1619746200000|2021-04-30 01:30:00|11080.3|11074.3|11078.2|11072.2|11082.7|11076.7|11078.1|11072.1|0
1619746500000|2021-04-30 01:35:00|11078.1|11072.1|11078.3|11072.3|11080.5|11074.5|11078.1|11072.1|0
1619746800000|2021-04-30 01:40:00|11078.2|11072.2|11073.7|11067.7|11078.3|11072.3|11073.7|11067.7|0
1619747100000|2021-04-30 01:45:00|11073.8|11067.8|11075.9|11069.9|11076|11070|11073.7|11067.7|0
1619747400000|2021-04-30 01:50:00|11075.8|11069.8|11075.9|11069.9|11078.1|11072.1|11073.5|11067.5|0
1619747700000|2021-04-30 01:55:00|11075.8|11069.8|11075.8|11069.8|11075.9|11069.9|11074.7|11068.7|0
1619748000000|2021-04-30 02:00:00|11075.7|11069.7|11071.4|11065.4|11075.7|11069.7|11071.4|11065.4|0
1619748300000|2021-04-30 02:05:00|11071.5|11065.5|11071.5|11065.5|11073.7|11067.7|11071.4|11065.4|0
1619748600000|2021-04-30 02:10:00|11071.4|11065.4|11069.2|11063.2|11071.5|11065.5|11069.1|11063.1|0
1619748900000|2021-04-30 02:15:00|11069.1|11063.1|11066.7|11060.7|11069.2|11063.2|11066.7|11060.7|0
1619749200000|2021-04-30 02:20:00|11066.6|11060.6|11064.3|11058.3|11066.7|11060.7|11064.3|11058.3|0
1619749500000|2021-04-30 02:25:00|11064.4|11058.4|11064.3|11058.3|11066.5|11060.5|11064.2|11058.2|0
1619749800000|2021-04-30 02:30:00|11064.4|11058.4|11066.8|11060.8|11069|11063|11064.3|11058.3|0
1619750100000|2021-04-30 02:35:00|11066.9|11060.9|11069.1|11063.1|11069.1|11063.1|11066.9|11060.9|0
1619750400000|2021-04-30 02:40:00|11069|11063|11066.9|11060.9|11069.2|11063.2|11066.9|11060.9|0
1619750700000|2021-04-30 02:45:00|11067|11061|11066.8|11060.8|11067|11061|11064.6|11058.6|0
1619751000000|2021-04-30 02:50:00|11066.7|11060.7|11064.7|11058.7|11066.8|11060.8|11064.6|11058.6|0
1619751300000|2021-04-30 02:55:00|11064.6|11058.6|11064.6|11058.6|11064.6|11058.6|11064.5|11058.5|0
1619751600000|2021-04-30 03:00:00|11064.5|11058.5|11062.5|11056.5|11064.6|11058.6|11062.4|11056.4|0
1619751900000|2021-04-30 03:05:00|11062.4|11056.4|11062.5|11056.5|11062.5|11056.5|11062.4|11056.4|0
1619752200000|2021-04-30 03:10:00|11062.4|11056.4|11062.4|11056.4|11062.4|11056.4|11062.4|11056.4|0
1619752500000|2021-04-30 03:15:00|11062.3|11056.3|11062.3|11056.3|11062.4|11056.4|11062.3|11056.3|0
1619752800000|2021-04-30 03:20:00|11062.2|11056.2|11060|11054|11062.2|11056.2|11059.9|11053.9|0
1619753100000|2021-04-30 03:25:00|11060.1|11054.1|11062.3|11056.3|11062.4|11056.4|11060|11054|0
1619753400000|2021-04-30 03:30:00|11062.4|11056.4|11062.6|11056.6|11062.6|11056.6|11060.4|11054.4|0
1619753700000|2021-04-30 03:35:00|11062.2|11056.2|11062.7|11056.7|11062.7|11056.7|11060.5|11054.5|0
1619754000000|2021-04-30 03:40:00|11063.1|11057.1|11062.8|11056.8|11065.1|11059.1|11062.7|11056.7|0
1619754300000|2021-04-30 03:45:00|11063.6|11057.6|11067.1|11061.1|11067.2|11061.2|11063.6|11057.6|0
1619754600000|2021-04-30 03:50:00|11066.3|11060.3|11067.2|11061.2|11067.2|11061.2|11064.9|11058.9|0
1619754900000|2021-04-30 03:55:00|11067.3|11061.3|11067.2|11061.2|11067.3|11061.3|11067.2|11061.2|0
1619755200000|2021-04-30 04:00:00|11067.3|11061.3|11071.8|11065.8|11071.8|11065.8|11067.2|11061.2|0
1619755500000|2021-04-30 04:05:00|11071.4|11065.4|11069.6|11063.6|11071.8|11065.8|11069.6|11063.6|0
1619755800000|2021-04-30 04:10:00|11069.5|11063.5|11065.2|11059.2|11069.5|11063.5|11065.1|11059.1|0
1619756100000|2021-04-30 04:15:00|11065.3|11059.3|11062.8|11056.8|11065.3|11059.3|11062.8|11056.8|0
1619756400000|2021-04-30 04:20:00|11062.9|11056.9|11060.5|11054.5|11062.9|11056.9|11060.5|11054.5|0
1619756700000|2021-04-30 04:25:00|11060.6|11054.6|11060.6|11054.6|11060.6|11054.6|11060.5|11054.5|0
1619757000000|2021-04-30 04:30:00|11060.5|11054.5|11062.9|11056.9|11062.9|11056.9|11060.5|11054.5|0
1619757300000|2021-04-30 04:35:00|11062.8|11056.8|11062.8|11056.8|11062.9|11056.9|11062.8|11056.8|0
1619757600000|2021-04-30 04:40:00|11062.9|11056.9|11062.9|11056.9|11062.9|11056.9|11062.8|11056.8|0
1619757900000|2021-04-30 04:45:00|11062.8|11056.8|11062.7|11056.7|11062.9|11056.9|11062.7|11056.7|0
1619758500000|2021-04-30 04:55:00|11062.3|11056.3|11062.7|11056.7|11062.7|11056.7|11060.5|11054.5|0
1619758800000|2021-04-30 05:00:00|11062.8|11056.8|11064.9|11058.9|11065.1|11059.1|11062.8|11056.8|0
1619759100000|2021-04-30 05:05:00|11065|11059|11065|11059|11065.1|11059.1|11062.8|11056.8|0
1619759400000|2021-04-30 05:10:00|11064.9|11058.9|11060.4|11054.4|11065|11059|11060.3|11054.3|0
1619759700000|2021-04-30 05:15:00|11060.3|11054.3|11060.2|11054.2|11062.4|11056.4|11060.1|11054.1|0
1619760000000|2021-04-30 05:20:00|11060.1|11054.1|11057.9|11051.9|11060.3|11054.3|11057.9|11051.9|0
1619760300000|2021-04-30 05:25:00|11058|11052|11053.3|11047.3|11060.1|11054.1|11053.3|11047.3|0
1619760600000|2021-04-30 05:30:00|11053.4|11047.4|11053.3|11047.3|11053.5|11047.5|11051.1|11045.1|0
1619760900000|2021-04-30 05:35:00|11053.2|11047.2|11053.5|11047.5|11053.6|11047.6|11051|11045|0
1619761200000|2021-04-30 05:40:00|11053.6|11047.6|11051.3|11045.3|11053.6|11047.6|11051.3|11045.3|0
1619761500000|2021-04-30 05:45:00|11052|11046|11054.2|11048.2|11055.2|11049.2|11051.9|11045.9|0
1619761800000|2021-04-30 05:50:00|11054.3|11048.3|11054.2|11048.2|11056.4|11050.4|11054.1|11048.1|0
1619762100000|2021-04-30 05:55:00|11054.1|11048.1|11058.4|11052.4|11060.7|11054.7|11054.1|11048.1|0
1619762400000|2021-04-30 06:00:00|11066.2|11064.2|11076.2|11074.2|11080.7|11078.7|11065.7|11063.7|102
1619762700000|2021-04-30 06:05:00|11076.7|11074.7|11077.7|11075.7|11078.2|11076.2|11073.2|11071.2|31
1619763000000|2021-04-30 06:10:00|11077.2|11075.2|11084.2|11082.2|11084.2|11082.2|11076.2|11074.2|21
1619763300000|2021-04-30 06:15:00|11084.7|11082.7|11089.7|11087.7|11090.2|11088.2|11084.2|11082.2|5
1619763600000|2021-04-30 06:20:00|11089.2|11087.2|11088.2|11086.2|11095.2|11093.2|11088.2|11086.2|77
1619763900000|2021-04-30 06:25:00|11087.7|11085.7|11087.2|11085.2|11087.7|11085.7|11085.2|11083.2|15
1619764200000|2021-04-30 06:30:00|11086.7|11084.7|11085.2|11083.2|11086.7|11084.7|11082.2|11080.2|35
1619764500000|2021-04-30 06:35:00|11084.7|11082.7|11081.7|11079.7|11086.2|11084.2|11080.7|11078.7|22
1619764800000|2021-04-30 06:40:00|11082.2|11080.2|11086.2|11084.2|11086.7|11084.7|11081.2|11079.2|8
1619765100000|2021-04-30 06:45:00|11086.7|11084.7|11087.7|11085.7|11089.7|11087.7|11086.2|11084.2|12
1619765400000|2021-04-30 06:50:00|11088.2|11086.2|11087.2|11085.2|11089.7|11087.7|11086.2|11084.2|14
1619765700000|2021-04-30 06:55:00|11087.7|11085.7|11096.2|11094.2|11096.2|11094.2|11083.2|11081.2|106
1619766000000|2021-04-30 07:00:00|11102.7|11100.7|11103.7|11101.7|11113.2|11111.2|11095.2|11093.2|878
1619766300000|2021-04-30 07:05:00|11104.2|11102.2|11114.2|11112.2|11115.7|11113.7|11094.7|11092.7|593
1619766600000|2021-04-30 07:10:00|11113.7|11111.7|11115.7|11113.7|11116.7|11114.7|11109.2|11107.2|608
1619766900000|2021-04-30 07:15:00|11115.2|11113.2|11115.7|11113.7|11117.7|11115.7|11102.2|11100.2|281
1619767200000|2021-04-30 07:20:00|11115.2|11113.2|11114.2|11112.2|11117.7|11115.7|11110.7|11108.7|216
1619767500000|2021-04-30 07:25:00|11113.7|11111.7|11104.7|11102.7|11120.2|11118.2|11104.7|11102.7|345
1619767800000|2021-04-30 07:30:00|11105.2|11103.2|11113.7|11111.7|11115.2|11113.2|11104.7|11102.7|170
1619768100000|2021-04-30 07:35:00|11112.7|11110.7|11110.7|11108.7|11115.7|11113.7|11109.7|11107.7|155
1619768400000|2021-04-30 07:40:00|11110.6|11108.6|11112.6|11110.6|11115.1|11113.1|11109.6|11107.6|175
1619768700000|2021-04-30 07:45:00|11113.1|11111.1|11108.6|11106.6|11115.6|11113.6|11108.6|11106.6|233
1619769000000|2021-04-30 07:50:00|11108.1|11106.1|11102.6|11100.6|11108.6|11106.6|11100.1|11098.1|253
1619769300000|2021-04-30 07:55:00|11103.1|11101.1|11101.1|11099.1|11104.6|11102.6|11099.1|11097.1|149
1619769600000|2021-04-30 08:00:00|11101.6|11099.6|11091.6|11089.6|11103.1|11101.1|11091.6|11089.6|155
1619769900000|2021-04-30 08:05:00|11092.1|11090.1|11096.6|11094.6|11098.6|11096.6|11091.6|11089.6|139
1619770200000|2021-04-30 08:10:00|11096.1|11094.1|11105.6|11103.6|11108.1|11106.1|11095.6|11093.6|137
1619770500000|2021-04-30 08:15:00|11105.1|11103.1|11118.6|11116.6|11119.6|11117.6|11104.1|11102.1|160
1619770800000|2021-04-30 08:20:00|11118.1|11116.1|11120.1|11118.1|11121.6|11119.6|11114.1|11112.1|110
1619771100000|2021-04-30 08:25:00|11120.6|11118.6|11123.1|11121.1|11123.1|11121.1|11116.6|11114.6|136
1619771400000|2021-04-30 08:30:00|11123.6|11121.6|11119.6|11117.6|11125.1|11123.1|11117.6|11115.6|156
1619771700000|2021-04-30 08:35:00|11119.1|11117.1|11112.6|11110.6|11119.6|11117.6|11112.6|11110.6|248
1619772000000|2021-04-30 08:40:00|11112.1|11110.1|11109.6|11107.6|11112.6|11110.6|11107.6|11105.6|82
1619772300000|2021-04-30 08:45:00|11109.1|11107.1|11099.6|11097.6|11111.1|11109.1|11099.1|11097.1|182
1619772600000|2021-04-30 08:50:00|11099.1|11097.1|11100.1|11098.1|11101.1|11099.1|11096.1|11094.1|129
1619772900000|2021-04-30 08:55:00|11099.6|11097.6|11095.6|11093.6|11100.6|11098.6|11094.1|11092.1|91
1619773200000|2021-04-30 09:00:00|11095.1|11093.1|11093.6|11091.6|11095.1|11093.1|11089.6|11087.6|234
1619773500000|2021-04-30 09:05:00|11093.1|11091.1|11087.6|11085.6|11093.1|11091.1|11086.1|11084.1|290
1619773800000|2021-04-30 09:10:00|11088.1|11086.1|11086.6|11084.6|11089.1|11087.1|11084.6|11082.6|205
1619774100000|2021-04-30 09:15:00|11087.1|11085.1|11083.6|11081.6|11091.6|11089.6|11083.6|11081.6|178
1619774400000|2021-04-30 09:20:00|11084.1|11082.1|11080.6|11078.6|11085.6|11083.6|11078.6|11076.6|262
1619774700000|2021-04-30 09:25:00|11080.1|11078.1|11082.1|11080.1|11084.1|11082.1|11079.1|11077.1|210
1619775000000|2021-04-30 09:30:00|11082.6|11080.6|11085.1|11083.1|11088.6|11086.6|11082.6|11080.6|168
1619775300000|2021-04-30 09:35:00|11085.6|11083.6|11076.6|11074.6|11085.6|11083.6|11075.1|11073.1|159
1619775600000|2021-04-30 09:40:00|11076.1|11074.1|11078.6|11076.6|11079.1|11077.1|11071.6|11069.6|279
1619775900000|2021-04-30 09:45:00|11079.1|11077.1|11078.6|11076.6|11080.6|11078.6|11075.1|11073.1|157
1619776200000|2021-04-30 09:50:00|11079.1|11077.1|11074.1|11072.1|11080.1|11078.1|11071.6|11069.6|314
1619776500000|2021-04-30 09:55:00|11074.6|11072.6|11076.6|11074.6|11077.1|11075.1|11072.1|11070.1|148
1619776800000|2021-04-30 10:00:00|11077.1|11075.1|11075.6|11073.6|11080.6|11078.6|11075.6|11073.6|117
1619777100000|2021-04-30 10:05:00|11075.1|11073.1|11076.6|11074.6|11077.6|11075.6|11072.6|11070.6|101
1619777400000|2021-04-30 10:10:00|11075.6|11073.6|11077.1|11075.1|11078.6|11076.6|11074.6|11072.6|99
1619777700000|2021-04-30 10:15:00|11077.6|11075.6|11068.1|11066.1|11077.6|11075.6|11066.6|11064.6|167
1619778000000|2021-04-30 10:20:00|11067.6|11065.6|11060.6|11058.6|11068.6|11066.6|11057.6|11055.6|146
1619778300000|2021-04-30 10:25:00|11060.1|11058.1|11063.6|11061.6|11064.1|11062.1|11058.6|11056.6|141
1619778600000|2021-04-30 10:30:00|11064.1|11062.1|11062.6|11060.6|11066.6|11064.6|11061.1|11059.1|211
1619778900000|2021-04-30 10:35:00|11063.1|11061.1|11052.6|11050.6|11064.6|11062.6|11050.6|11048.6|175
1619779200000|2021-04-30 10:40:00|11052.1|11050.1|11047.1|11045.1|11054.6|11052.6|11046.1|11044.1|202
1619779500000|2021-04-30 10:45:00|11046.6|11044.6|11038.1|11036.1|11049.1|11047.1|11037.6|11035.6|239
1619779800000|2021-04-30 10:50:00|11037.6|11035.6|11033.1|11031.1|11037.6|11035.6|11027.1|11025.1|388
1619780100000|2021-04-30 10:55:00|11032.6|11030.6|11041.6|11039.6|11044.6|11042.6|11032.6|11030.6|265
1619780400000|2021-04-30 11:00:00|11041.1|11039.1|11035.6|11033.6|11041.6|11039.6|11031.6|11029.6|258
1619780700000|2021-04-30 11:05:00|11035.1|11033.1|11033.1|11031.1|11036.6|11034.6|11030.6|11028.6|166
1619781000000|2021-04-30 11:10:00|11032.6|11030.6|11036.6|11034.6|11038.6|11036.6|11032.6|11030.6|136
1619781300000|2021-04-30 11:15:00|11037.1|11035.1|11034.1|11032.1|11040.1|11038.1|11032.1|11030.1|148
1619781600000|2021-04-30 11:20:00|11034.6|11032.6|11027.6|11025.6|11034.6|11032.6|11026.1|11024.1|105
1619781900000|2021-04-30 11:25:00|11028.1|11026.1|11026.1|11024.1|11031.1|11029.1|11025.1|11023.1|156
1619782200000|2021-04-30 11:30:00|11025.6|11023.6|11039.1|11037.1|11039.1|11037.1|11025.6|11023.6|156
1619782500000|2021-04-30 11:35:00|11039.6|11037.6|11037.6|11035.6|11041.6|11039.6|11036.6|11034.6|119
1619782800000|2021-04-30 11:40:00|11038|11036|11049|11047|11049|11047|11036|11034|292
1619783100000|2021-04-30 11:45:00|11048|11046|11052.5|11050.5|11055|11053|11048|11046|385
1619783400000|2021-04-30 11:50:00|11052|11050|11054|11052|11055|11053|11050|11048|202
1619783700000|2021-04-30 11:55:00|11054.5|11052.5|11056|11054|11056.5|11054.5|11052|11050|216
1619784000000|2021-04-30 12:00:00|11056.5|11054.5|11056|11054|11058|11056|11051|11049|352
1619784300000|2021-04-30 12:05:00|11055.5|11053.5|11056|11054|11059|11057|11055|11053|201
1619784600000|2021-04-30 12:10:00|11056.5|11054.5|11061|11059|11062|11060|11054|11052|189
1619784900000|2021-04-30 12:15:00|11061.5|11059.5|11059|11057|11063.5|11061.5|11058|11056|132
1619785200000|2021-04-30 12:20:00|11058.5|11056.5|11067.5|11065.5|11067.5|11065.5|11057.5|11055.5|262
1619785500000|2021-04-30 12:25:00|11067|11065|11072.5|11070.5|11072.5|11070.5|11065|11063|176
1619785800000|2021-04-30 12:30:00|11073|11071|11072.5|11070.5|11076|11074|11070.5|11068.5|239
1619786100000|2021-04-30 12:35:00|11072|11070|11066|11064|11072.5|11070.5|11065|11063|237
1619786400000|2021-04-30 12:40:00|11066.5|11064.5|11069|11067|11070|11068|11065|11063|169
1619786700000|2021-04-30 12:45:00|11068.5|11066.5|11075|11073|11077|11075|11068.5|11066.5|219
1619787000000|2021-04-30 12:50:00|11075.5|11073.5|11078.5|11076.5|11080|11078|11075|11073|176
1619787300000|2021-04-30 12:55:00|11078|11076|11080.5|11078.5|11082|11080|11077|11075|206
1619787600000|2021-04-30 13:00:00|11080|11078|11073|11071|11081|11079|11072.5|11070.5|346
1619787900000|2021-04-30 13:05:00|11072.5|11070.5|11071|11069|11076|11074|11069|11067|305
1619788200000|2021-04-30 13:10:00|11070.5|11068.5|11067.5|11065.5|11074|11072|11067|11065|178
1619788500000|2021-04-30 13:15:00|11067|11065|11072|11070|11073|11071|11067|11065|158
1619788800000|2021-04-30 13:20:00|11071.5|11069.5|11079|11077|11080|11078|11071|11069|352
1619789100000|2021-04-30 13:25:00|11078.5|11076.5|11078|11076|11080|11078|11075|11073|122
1619789400000|2021-04-30 13:30:00|11077|11075|11087|11085|11088|11086|11076|11074|506
1619789700000|2021-04-30 13:35:00|11086.5|11084.5|11084.5|11082.5|11088|11086|11081|11079|311
1619790000000|2021-04-30 13:40:00|11084|11082|11089.5|11087.5|11091.5|11089.5|11084|11082|237
1619790300000|2021-04-30 13:45:00|11089|11087|11097.5|11095.5|11101.5|11099.5|11088|11086|664
1619790600000|2021-04-30 13:50:00|11098|11096|11098|11096|11103.5|11101.5|11097|11095|503
1619790900000|2021-04-30 13:55:00|11098.5|11096.5|11102.5|11100.5|11103|11101|11097.5|11095.5|330
1619791200000|2021-04-30 14:00:00|11103|11101|11104|11102|11104|11102|11097|11095|494
1619791500000|2021-04-30 14:05:00|11105|11103|11105|11103|11106.5|11104.5|11096|11094|592
1619791800000|2021-04-30 14:10:00|11103.4|11101.4|11093.9|11091.9|11103.4|11101.4|11091.4|11089.4|327
1619792100000|2021-04-30 14:15:00|11093.4|11091.4|11097.9|11095.9|11099.9|11097.9|11093.4|11091.4|199
1619792400000|2021-04-30 14:20:00|11098.4|11096.4|11095.9|11093.9|11099.4|11097.4|11095.4|11093.4|345
1619792700000|2021-04-30 14:25:00|11096.4|11094.4|11099.4|11097.4|11099.4|11097.4|11090.4|11088.4|359
1619793000000|2021-04-30 14:30:00|11098.4|11096.4|11094.9|11092.9|11102.4|11100.4|11093.9|11091.9|366
1619793300000|2021-04-30 14:35:00|11095.4|11093.4|11090.4|11088.4|11098.9|11096.9|11084.4|11082.4|564
1619793600000|2021-04-30 14:40:00|11089.9|11087.9|11079.9|11077.9|11089.9|11087.9|11077.4|11075.4|325
1619793900000|2021-04-30 14:45:00|11080.4|11078.4|11074.9|11072.9|11081.4|11079.4|11074.4|11072.4|427
1619794200000|2021-04-30 14:50:00|11075.4|11073.4|11082.4|11080.4|11085.4|11083.4|11074.4|11072.4|695
1619794500000|2021-04-30 14:55:00|11081.9|11079.9|11079.4|11077.4|11082.4|11080.4|11076.4|11074.4|572
1619794800000|2021-04-30 15:00:00|11078.4|11076.4|11070.4|11068.4|11079.4|11077.4|11068.4|11066.4|1382
1619795100000|2021-04-30 15:05:00|11069.4|11067.4|11055.4|11053.4|11070.4|11068.4|11055.4|11053.4|1000
1619795400000|2021-04-30 15:10:00|11054.9|11052.9|11050.9|11048.9|11057.4|11055.4|11050.4|11048.4|647
1619795700000|2021-04-30 15:15:00|11050.4|11048.4|11034.9|11032.9|11051.9|11049.9|11034.9|11032.9|1350
1619796000000|2021-04-30 15:20:00|11034.4|11032.4|11042.4|11040.4|11051.4|11049.4|11030.9|11028.9|2045
1619796300000|2021-04-30 15:25:00|11039.4|11037.4|11024.4|11022.4|11042.4|11040.4|11020.4|11018.4|4612
1619796600000|2021-04-30 15:30:00|11022.4|11020.4|11030.4|11028.4|11034.9|11032.9|11021.4|11019.4|1911
1619796900000|2021-04-30 15:35:00|11031.4|11029.4|11031.4|11029.4|11033.4|11031.4|11025.9|11023.9|448
1619797200000|2021-04-30 15:40:00|11031.9|11029.9|11030.9|11028.9|11036.4|11034.4|11029.4|11027.4|131
1619797500000|2021-04-30 15:45:00|11030.4|11028.4|11032.9|11030.9|11033.9|11031.9|11028.9|11026.9|59
1619797800000|2021-04-30 15:50:00|11032.4|11030.4|11038.4|11036.4|11038.4|11036.4|11032.4|11030.4|74
1619798100000|2021-04-30 15:55:00|11038.9|11036.9|11036.9|11034.9|11043.4|11041.4|11035.9|11033.9|4651
1619798400000|2021-04-30 16:00:00|11037.4|11035.4|11029.9|11027.9|11037.9|11035.9|11029.9|11027.9|82
1619798700000|2021-04-30 16:05:00|11030.4|11028.4|11028.9|11026.9|11031.9|11029.9|11027.4|11025.4|99
1619799000000|2021-04-30 16:10:00|11028.4|11026.4|11026.9|11024.9|11031.9|11029.9|11026.4|11024.4|28
1619799300000|2021-04-30 16:15:00|11027.4|11025.4|11025.9|11023.9|11027.9|11025.9|11023.4|11021.4|49
1619799600000|2021-04-30 16:20:00|11026.4|11024.4|11029.9|11027.9|11032.4|11030.4|11025.4|11023.4|44
1619799900000|2021-04-30 16:25:00|11030.4|11028.4|11032.4|11030.4|11032.4|11030.4|11030.4|11028.4|31
1619800200000|2021-04-30 16:30:00|11032.9|11030.9|11034.4|11032.4|11034.4|11032.4|11029.9|11027.9|73
1619800500000|2021-04-30 16:35:00|11034.9|11032.9|11032.4|11030.4|11035.9|11033.9|11030.9|11028.9|10
1619800800000|2021-04-30 16:40:00|11031.9|11029.9|11029.9|11027.9|11034.4|11032.4|11028.9|11026.9|44
1619801100000|2021-04-30 16:45:00|11030.4|11028.4|11030.4|11028.4|11031.9|11029.9|11028.4|11026.4|3
1619801400000|2021-04-30 16:50:00|11029.9|11027.9|11028.4|11026.4|11033.4|11031.4|11028.4|11026.4|45
1619801700000|2021-04-30 16:55:00|11026.9|11024.9|11030.9|11028.9|11031.9|11029.9|11026.4|11024.4|34
1619802000000|2021-04-30 17:00:00|11030.4|11028.4|11030.9|11028.9|11030.9|11028.9|11029.9|11027.9|1
1619802300000|2021-04-30 17:05:00|11031.4|11029.4|11033.9|11031.9|11034.4|11032.4|11030.4|11028.4|24
1619802600000|2021-04-30 17:10:00|11033.4|11031.4|11029.9|11027.9|11033.4|11031.4|11028.4|11026.4|11
1619802900000|2021-04-30 17:15:00|11030.4|11028.4|11030.9|11028.9|11032.4|11030.4|11029.9|11027.9|9
1619803200000|2021-04-30 17:20:00|11030.4|11028.4|11033.9|11031.9|11033.9|11031.9|11029.4|11027.4|6
1619803500000|2021-04-30 17:25:00|11033.4|11031.4|11034.4|11032.4|11034.9|11032.9|11032.4|11030.4|10
1619803800000|2021-04-30 17:30:00|11033.9|11031.9|11035.4|11033.4|11036.9|11034.9|11033.9|11031.9|15
1619804100000|2021-04-30 17:35:00|11034.9|11032.9|11033.9|11031.9|11034.9|11032.9|11031.9|11029.9|9
1619804400000|2021-04-30 17:40:00|11033.4|11031.4|11033.4|11031.4|11034.9|11032.9|11032.4|11030.4|21
1619804700000|2021-04-30 17:45:00|11033.9|11031.9|11026.9|11024.9|11033.9|11031.9|11024.4|11022.4|18
1619805000000|2021-04-30 17:50:00|11026.4|11024.4|11018.4|11016.4|11026.4|11024.4|11017.4|11015.4|32
1619805300000|2021-04-30 17:55:00|11017.9|11015.9|11016.9|11014.9|11017.9|11015.9|11013.9|11011.9|18
1619805600000|2021-04-30 18:00:00|11017.4|11015.4|11017.4|11015.4|11020.9|11018.9|11017.4|11015.4|44
1619805900000|2021-04-30 18:05:00|11017.9|11015.9|11018.9|11016.9|11020.9|11018.9|11016.4|11014.4|20
1619806200000|2021-04-30 18:10:00|11019.9|11017.9|11024.9|11022.9|11024.9|11022.9|11019.9|11017.9|8
1619806500000|2021-04-30 18:15:00|11024.4|11022.4|11028.4|11026.4|11029.9|11027.9|11023.9|11021.9|16
1619806800000|2021-04-30 18:20:00|11028.9|11026.9|11026.9|11024.9|11028.9|11026.9|11026.4|11024.4|11
1619807100000|2021-04-30 18:25:00|11027.4|11025.4|11026.9|11024.9|11028.4|11026.4|11024.9|11022.9|8
1619807400000|2021-04-30 18:30:00|11026.4|11024.4|11024.9|11022.9|11026.9|11024.9|11024.9|11022.9|3
1619807700000|2021-04-30 18:35:00|11024.4|11022.4|11023.4|11021.4|11025.4|11023.4|11023.4|11021.4|2
1619808000000|2021-04-30 18:40:00|11024.4|11022.4|11028.9|11026.9|11029.4|11027.4|11023.9|11021.9|10
1619808300000|2021-04-30 18:45:00|11027.9|11025.9|11023.9|11021.9|11027.9|11025.9|11023.4|11021.4|8
1619808600000|2021-04-30 18:50:00|11023.4|11021.4|11022.9|11020.9|11023.4|11021.4|11020.4|11018.4|32
1619808900000|2021-04-30 18:55:00|11023.9|11021.9|11018.4|11016.4|11024.4|11022.4|11018.4|11016.4|12
1619809200000|2021-04-30 19:00:00|11017.9|11015.9|11015.4|11013.4|11025.4|11023.4|11015.4|11013.4|48
1619809500000|2021-04-30 19:05:00|11015.9|11013.9|11010.4|11008.4|11016.9|11014.9|11009.4|11007.4|49
1619809800000|2021-04-30 19:10:00|11009.9|11007.9|11007.9|11005.9|11013.4|11011.4|11006.9|11004.9|31
1619810100000|2021-04-30 19:15:00|11007.4|11005.4|11006.4|11004.4|11007.9|11005.9|11004.9|11002.9|23
1619810400000|2021-04-30 19:20:00|11005.9|11003.9|11015.4|11013.4|11015.9|11013.9|11005.9|11003.9|20
1619810700000|2021-04-30 19:25:00|11015.9|11013.9|11016.9|11014.9|11020.4|11018.4|11015.4|11013.4|16
1619811000000|2021-04-30 19:30:00|11017.4|11015.4|11014.9|11012.9|11020.4|11018.4|11012.9|11010.9|15
1619811300000|2021-04-30 19:35:00|11014.4|11012.4|11017.4|11015.4|11019.9|11017.9|11013.9|11011.9|11
1619811600000|2021-04-30 19:40:00|11016.9|11014.9|11009.4|11007.4|11016.9|11014.9|11009.4|11007.4|30
1619811900000|2021-04-30 19:45:00|11009.9|11007.9|11012.9|11010.9|11014.9|11012.9|11005.4|11003.4|83
1619812200000|2021-04-30 19:50:00|11011.9|11009.9|11013.4|11011.4|11013.9|11011.9|11010.4|11008.4|17
1619812500000|2021-04-30 19:55:00|11012.9|11010.9|11038.8|11032.8|11038.8|11032.8|11011.4|11009.4|200
1619812800000|2021-04-30 20:00:00|11038.9|11032.9|11035.9|11029.9|11046.4|11040.4|11034.4|11028.4|3
1619813100000|2021-04-30 20:05:00|11036|11030|11035.4|11029.4|11036.4|11030.4|11034.4|11028.4|0
1619813400000|2021-04-30 20:10:00|11035.5|11029.5|11037.2|11031.2|11038.6|11032.6|11035.5|11029.5|0
1619813700000|2021-04-30 20:15:00|11036.5|11030.5|11036.5|11030.5|11037.2|11031.2|11036.5|11030.5|0
1619814000000|2021-04-30 20:20:00|11036.1|11030.1|11037|11031|11037.6|11031.6|11036.1|11030.1|0
1619814300000|2021-04-30 20:25:00|11036.7|11030.7|11037.2|11031.2|11038|11032|11036.7|11030.7|0
1619814600000|2021-04-30 20:30:00|11036.9|11030.9|11038.4|11032.4|11039.1|11033.1|11035.2|11029.2|0
1619814900000|2021-04-30 20:35:00|11038.5|11032.5|11039.1|11033.1|11040.1|11034.1|11038.4|11032.4|0
1619815200000|2021-04-30 20:40:00|11039.6|11033.6|11040.6|11034.6|11041|11035|11037.9|11031.9|0
1619815500000|2021-04-30 20:45:00|11041|11035|11039.6|11033.6|11041|11035|11039.1|11033.1|0
1619815800000|2021-04-30 20:50:00|11039.5|11033.5|11038.4|11032.4|11040.1|11034.1|11038.4|11032.4|0
1619816100000|2021-04-30 20:55:00|11039.1|11033.1|11037.7|11031.7|11039.1|11033.1|11034.7|11028.7|0
1619816400000|2021-04-30 21:00:00|11037.9|11031.9|11037.9|11031.9|11037.9|11031.9|11037.9|11031.9|0
1619992800000|2021-05-02 22:00:00|11049.3|11043.3|11048.6|11042.6|11051|11045|11048.6|11042.6|0
1619993100000|2021-05-02 22:05:00|11048.8|11042.8|11047.1|11041.1|11049.8|11043.8|11044.9|11038.9|0
1619993400000|2021-05-02 22:10:00|11046.9|11040.9|11043.2|11037.2|11048.6|11042.6|11042.7|11036.7|0
1619993700000|2021-05-02 22:15:00|11043|11037|11044.7|11038.7|11045.4|11039.4|11042.7|11036.7|0
1619994000000|2021-05-02 22:20:00|11044.8|11038.8|11046.4|11040.4|11046.9|11040.9|11044.7|11038.7|0
1619994300000|2021-05-02 22:25:00|11048.8|11042.8|11052|11046|11052.5|11046.5|11047.8|11041.8|0
1619994600000|2021-05-02 22:30:00|11052.2|11046.2|11052.9|11046.9|11053|11047|11051.9|11045.9|0
1619994900000|2021-05-02 22:35:00|11053.1|11047.1|11047.3|11041.3|11053.9|11047.9|11047|11041|0
1619995200000|2021-05-02 22:40:00|11047.7|11041.7|11047.7|11041.7|11050.2|11044.2|11047|11041|0
1619995500000|2021-05-02 22:45:00|11047.8|11041.8|11046.5|11040.5|11048.2|11042.2|11046|11040|0
1619995800000|2021-05-02 22:50:00|11046.6|11040.6|11046.5|11040.5|11047|11041|11045|11039|0
1619996100000|2021-05-02 22:55:00|11046.6|11040.6|11047.7|11041.7|11047.7|11041.7|11046.5|11040.5|0
1619996400000|2021-05-02 23:00:00|11047.8|11041.8|11047.7|11041.7|11048.2|11042.2|11047.7|11041.7|0
1619996700000|2021-05-02 23:05:00|11047.8|11041.8|11048.2|11042.2|11048.2|11042.2|11047|11041|0
1619997000000|2021-05-02 23:10:00|11048.5|11042.5|11048.7|11042.7|11049.7|11043.7|11048.2|11042.2|0
1619997300000|2021-05-02 23:15:00|11048.5|11042.5|11048.2|11042.2|11050.2|11044.2|11047.7|11041.7|0
1619997600000|2021-05-02 23:20:00|11048.5|11042.5|11049.2|11043.2|11049.7|11043.7|11048.2|11042.2|0
1619997900000|2021-05-02 23:25:00|11049.5|11043.5|11047.7|11041.7|11049.5|11043.5|11047.7|11041.7|0
1619998200000|2021-05-02 23:30:00|11047.8|11041.8|11049.7|11043.7|11049.7|11043.7|11047.7|11041.7|0
1619998500000|2021-05-02 23:35:00|11049.5|11043.5|11049.2|11043.2|11049.5|11043.5|11048.2|11042.2|0
1619998800000|2021-05-02 23:40:00|11049.5|11043.5|11049.7|11043.7|11049.7|11043.7|11049.2|11043.2|0
1619999100000|2021-05-02 23:45:00|11049.9|11043.9|11050.7|11044.7|11051.2|11045.2|11049.7|11043.7|0
1619999400000|2021-05-02 23:50:00|11050.9|11044.9|11049.7|11043.7|11051.2|11045.2|11049.7|11043.7|0
1619999700000|2021-05-02 23:55:00|11049.8|11043.8|11050.2|11044.2|11050.4|11044.4|11049.2|11043.2|0
1620000000000|2021-05-03 00:00:00|11050.3|11044.3|11050.7|11044.7|11051.2|11045.2|11049.2|11043.2|0
1620000300000|2021-05-03 00:05:00|11050.9|11044.9|11051.2|11045.2|11051.7|11045.7|11050.2|11044.2|0
1620000600000|2021-05-03 00:10:00|11051.7|11045.7|11057.7|11051.7|11057.7|11051.7|11051.4|11045.4|0
1620000900000|2021-05-03 00:15:00|11057.6|11051.6|11067.8|11061.8|11067.8|11061.8|11057.2|11051.2|0
1620001200000|2021-05-03 00:20:00|11067.9|11061.9|11065.7|11059.7|11067.9|11061.9|11065.6|11059.6|0
1620001500000|2021-05-03 00:25:00|11066.4|11060.4|11067.8|11061.8|11070|11064|11065.6|11059.6|0
1620001800000|2021-05-03 00:30:00|11068.5|11062.5|11072.1|11066.1|11073.2|11067.2|11068.5|11062.5|0
1620002100000|2021-05-03 00:35:00|11072.2|11066.2|11074.4|11068.4|11074.4|11068.4|11072|11066|0
1620002400000|2021-05-03 00:40:00|11074.3|11068.3|11076.7|11070.7|11076.7|11070.7|11072.2|11066.2|0
1620002700000|2021-05-03 00:45:00|11076.8|11070.8|11076.7|11070.7|11076.8|11070.8|11074.3|11068.3|0
1620003000000|2021-05-03 00:50:00|11076.4|11070.4|11076.9|11070.9|11076.9|11070.9|11074.5|11068.5|0
1620003300000|2021-05-03 00:55:00|11076.8|11070.8|11076.7|11070.7|11076.9|11070.9|11076.7|11070.7|0
1620003600000|2021-05-03 01:00:00|11076.8|11070.8|11074.4|11068.4|11076.8|11070.8|11074.3|11068.3|0
1620003900000|2021-05-03 01:05:00|11074.3|11068.3|11072.1|11066.1|11074.4|11068.4|11072.1|11066.1|0
1620004200000|2021-05-03 01:10:00|11072.2|11066.2|11072.2|11066.2|11074.4|11068.4|11072.1|11066.1|0
1620004500000|2021-05-03 01:15:00|11072.3|11066.3|11074.7|11068.7|11076.9|11070.9|11072.3|11066.3|0
1620004800000|2021-05-03 01:20:00|11074.6|11068.6|11074.6|11068.6|11076.8|11070.8|11072.2|11066.2|0
1620005100000|2021-05-03 01:25:00|11074.5|11068.5|11068.9|11062.9|11074.5|11068.5|11068.8|11062.8|0
1620005400000|2021-05-03 01:30:00|11069|11063|11062.1|11056.1|11069|11063|11062.1|11056.1|0
1620005700000|2021-05-03 01:35:00|11062.2|11056.2|11064.5|11058.5|11064.5|11058.5|11060|11054|0
1620006000000|2021-05-03 01:40:00|11064.1|11058.1|11060.2|11054.2|11064.1|11058.1|11060|11054|0
1620006300000|2021-05-03 01:45:00|11060.1|11054.1|11055.5|11049.5|11060.1|11054.1|11053.2|11047.2|0
1620006600000|2021-05-03 01:50:00|11055.4|11049.4|11055.6|11049.6|11055.7|11049.7|11053.3|11047.3|0
1620006900000|2021-05-03 01:55:00|11055.5|11049.5|11053.2|11047.2|11055.5|11049.5|11053.1|11047.1|0
1620007200000|2021-05-03 02:00:00|11053.1|11047.1|11050.9|11044.9|11053.2|11047.2|11048.5|11042.5|0
1620007500000|2021-05-03 02:05:00|11050.8|11044.8|11048.5|11042.5|11050.8|11044.8|11046.2|11040.2|0
1620007800000|2021-05-03 02:10:00|11048.4|11042.4|11048.4|11042.4|11048.5|11042.5|11046.2|11040.2|0
1620008100000|2021-05-03 02:15:00|11033.8|11027.8|11035|11029|11035|11029|11032.6|11026.6|0
1620008400000|2021-05-03 02:20:00|11034.9|11028.9|11039.7|11033.7|11039.7|11033.7|11034.9|11028.9|0
1620008700000|2021-05-03 02:25:00|11039.6|11033.6|11039.6|11033.6|11039.6|11033.6|11037.3|11031.3|0
1620009000000|2021-05-03 02:30:00|11053.1|11047.1|11053.1|11047.1|11055.4|11049.4|11053.1|11047.1|0
1620009300000|2021-05-03 02:35:00|11053|11047|11053|11047|11053.1|11047.1|11053|11047|0
1620009600000|2021-05-03 02:40:00|11053.1|11047.1|11050.9|11044.9|11053.1|11047.1|11050.8|11044.8|0
1620009900000|2021-05-03 02:45:00|11051|11045|11050.9|11044.9|11051|11045|11050.8|11044.8|0
1620010200000|2021-05-03 02:50:00|11050.8|11044.8|11048.8|11042.8|11051.1|11045.1|11048.7|11042.7|0
1620010500000|2021-05-03 02:55:00|11048.9|11042.9|11051|11045|11051|11045|11048.8|11042.8|0
1620010800000|2021-05-03 03:00:00|11051.1|11045.1|11057.8|11051.8|11057.8|11051.8|11051|11045|0
1620011100000|2021-05-03 03:05:00|11057.7|11051.7|11055.5|11049.5|11057.7|11051.7|11055.4|11049.4|0
1620011400000|2021-05-03 03:10:00|11055.6|11049.6|11057.8|11051.8|11057.8|11051.8|11055.5|11049.5|0
1620011700000|2021-05-03 03:15:00|11057.7|11051.7|11055.5|11049.5|11057.8|11051.8|11055.5|11049.5|0
1620012000000|2021-05-03 03:20:00|11055.6|11049.6|11053.2|11047.2|11057.7|11051.7|11053.1|11047.1|0
1620012300000|2021-05-03 03:25:00|11053.6|11047.6|11055.3|11049.3|11055.4|11049.4|11053.6|11047.6|0
1620012600000|2021-05-03 03:30:00|11054.5|11048.5|11055.4|11049.4|11055.4|11049.4|11053.1|11047.1|0
1620012900000|2021-05-03 03:35:00|11055.3|11049.3|11053.3|11047.3|11055.4|11049.4|11053.2|11047.2|0
1620013200000|2021-05-03 03:40:00|11053.2|11047.2|11055.5|11049.5|11055.5|11049.5|11053.2|11047.2|0
1620013500000|2021-05-03 03:45:00|11055.4|11049.4|11055.5|11049.5|11055.5|11049.5|11053.3|11047.3|0
1620013800000|2021-05-03 03:50:00|11055.1|11049.1|11057.7|11051.7|11057.7|11051.7|11054.4|11048.4|0
1620014100000|2021-05-03 03:55:00|11057.4|11051.4|11056.7|11050.7|11057.7|11051.7|11055.5|11049.5|0
1620014400000|2021-05-03 04:00:00|11057|11051|11055.5|11049.5|11057.7|11051.7|11055.5|11049.5|0
1620014700000|2021-05-03 04:05:00|11055.4|11049.4|11054.3|11048.3|11055.5|11049.5|11053.1|11047.1|0
1620015000000|2021-05-03 04:10:00|11054.7|11048.7|11051.1|11045.1|11055.4|11049.4|11051|11045|0
1620015300000|2021-05-03 04:15:00|11037.6|11031.6|11037.6|11031.6|11037.6|11031.6|11037.5|11031.5|0
1620015600000|2021-05-03 04:20:00|11037.5|11031.5|11037.5|11031.5|11037.5|11031.5|11037.4|11031.4|0
1620015900000|2021-05-03 04:25:00|11037.4|11031.4|11037.4|11031.4|11037.4|11031.4|11036.2|11030.2|0
1620016200000|2021-05-03 04:30:00|11050.9|11044.9|11048.7|11042.7|11051|11045|11048.7|11042.7|0
1620016500000|2021-05-03 04:35:00|11048.8|11042.8|11048.7|11042.7|11048.8|11042.8|11048.7|11042.7|0
1620016800000|2021-05-03 04:40:00|11048.8|11042.8|11050.9|11044.9|11051|11045|11048.7|11042.7|0
1620017100000|2021-05-03 04:45:00|11050.8|11044.8|11050.9|11044.9|11051|11045|11050.8|11044.8|0
1620017400000|2021-05-03 04:50:00|11051.3|11045.3|11055.4|11049.4|11055.4|11049.4|11051.3|11045.3|0
1620017700000|2021-05-03 04:55:00|11055.3|11049.3|11057.4|11051.4|11057.6|11051.6|11055.3|11049.3|0
1620018000000|2021-05-03 05:00:00|11057|11051|11055|11049|11057.4|11051.4|11055|11049|0
1620018300000|2021-05-03 05:05:00|11054.2|11048.2|11055|11049|11055|11049|11052.9|11046.9|0
1620018600000|2021-05-03 05:10:00|11055.1|11049.1|11054.9|11048.9|11055.1|11049.1|11052.7|11046.7|0
1620018900000|2021-05-03 05:15:00|11055|11049|11054.9|11048.9|11055|11049|11054.8|11048.8|0
1620019200000|2021-05-03 05:20:00|11055.7|11049.7|11055.9|11049.9|11057.2|11051.2|11054.9|11048.9|0
1620019500000|2021-05-03 05:25:00|11056.3|11050.3|11057|11051|11057.1|11051.1|11054.8|11048.8|0
1620019800000|2021-05-03 05:30:00|11056.2|11050.2|11052.5|11046.5|11056.2|11050.2|11052.4|11046.4|0
1620020100000|2021-05-03 05:35:00|11052.4|11046.4|11050.2|11044.2|11052.5|11046.5|11050.1|11044.1|0
1620020400000|2021-05-03 05:40:00|11050.3|11044.3|11050.2|11044.2|11052.4|11046.4|11050.2|11044.2|0
1620020700000|2021-05-03 05:45:00|11050.3|11044.3|11052.4|11046.4|11052.4|11046.4|11050.2|11044.2|0
1620021000000|2021-05-03 05:50:00|11052.3|11046.3|11050.2|11044.2|11052.3|11046.3|11050.1|11044.1|0
1620021300000|2021-05-03 05:55:00|11050.1|11044.1|11050.2|11044.2|11050.3|11044.3|11050.1|11044.1|0
1620021600000|2021-05-03 06:00:00|11049|11043|11045.4|11043.4|11059.9|11057.9|11043.4|11037.4|43
1620021900000|2021-05-03 06:05:00|11044.9|11042.9|11047.4|11045.4|11053.9|11051.9|11044.9|11042.9|118
1620022200000|2021-05-03 06:10:00|11046.9|11044.9|11041.4|11039.4|11046.9|11044.9|11037.4|11035.4|42
1620022500000|2021-05-03 06:15:00|11040.4|11038.4|11042.4|11040.4|11042.4|11040.4|11037.9|11035.9|32
1620022800000|2021-05-03 06:20:00|11042.9|11040.9|11041.4|11039.4|11044.9|11042.9|11040.4|11038.4|22
1620023100000|2021-05-03 06:25:00|11040.4|11038.4|11044.9|11042.9|11045.4|11043.4|11040.4|11038.4|16
1620023400000|2021-05-03 06:30:00|11044.4|11042.4|11044.4|11042.4|11044.9|11042.9|11042.4|11040.4|11
1620023700000|2021-05-03 06:35:00|11043.4|11041.4|11042.4|11040.4|11044.9|11042.9|11041.4|11039.4|8
1620024000000|2021-05-03 06:40:00|11041.9|11039.9|11048.9|11046.9|11048.9|11046.9|11041.4|11039.4|53
1620024300000|2021-05-03 06:45:00|11049.4|11047.4|11052.9|11050.9|11057.4|11055.4|11049.4|11047.4|55
1620024600000|2021-05-03 06:50:00|11052.4|11050.4|11056.9|11054.9|11056.9|11054.9|11048.9|11046.9|15
1620024900000|2021-05-03 06:55:00|11056.4|11054.4|11054.4|11052.4|11056.9|11054.9|11045.9|11043.9|87
1620025200000|2021-05-03 07:00:00|11053.4|11051.4|11078.9|11076.9|11079.4|11077.4|11053.4|11051.4|808
1620025500000|2021-05-03 07:05:00|11078.4|11076.4|11086.9|11084.9|11091.4|11089.4|11065.9|11063.9|504
1620025800000|2021-05-03 07:10:00|11086.4|11084.4|11081.4|11079.4|11088.9|11086.9|11075.4|11073.4|372
1620026100000|2021-05-03 07:15:00|11080.9|11078.9|11092.4|11090.4|11098.4|11096.4|11080.4|11078.4|332
1620026400000|2021-05-03 07:20:00|11092.9|11090.9|11098.9|11096.9|11099.4|11097.4|11085.9|11083.9|346
1620026700000|2021-05-03 07:25:00|11099.4|11097.4|11114.4|11112.4|11115.9|11113.9|11099.4|11097.4|632
1620027000000|2021-05-03 07:30:00|11115.4|11113.4|11115.4|11113.4|11125.4|11123.4|11114.9|11112.9|636
1620027300000|2021-05-03 07:35:00|11115.9|11113.9|11122.4|11120.4|11125.4|11123.4|11114.9|11112.9|382
1620027600000|2021-05-03 07:40:00|11122.1|11120.1|11131.6|11129.6|11132.6|11130.6|11120.6|11118.6|493
1620027900000|2021-05-03 07:45:00|11132.1|11130.1|11138.6|11136.6|11142.1|11140.1|11132.1|11130.1|349
1620028200000|2021-05-03 07:50:00|11139.1|11137.1|11143.6|11141.6|11147.1|11145.1|11137.6|11135.6|330
1620028500000|2021-05-03 07:55:00|11144.1|11142.1|11149.1|11147.1|11151.1|11149.1|11142.1|11140.1|281
1620028800000|2021-05-03 08:00:00|11148.6|11146.6|11140.1|11138.1|11150.1|11148.1|11139.6|11137.6|251
1620029100000|2021-05-03 08:05:00|11141.6|11139.6|11146.6|11144.6|11150.1|11148.1|11141.1|11139.1|259
1620029400000|2021-05-03 08:10:00|11147.1|11145.1|11136.1|11134.1|11149.6|11147.6|11134.6|11132.6|166
1620029700000|2021-05-03 08:15:00|11136.6|11134.6|11135.6|11133.6|11139.1|11137.1|11133.6|11131.6|111
1620030000000|2021-05-03 08:20:00|11135.1|11133.1|11127.1|11125.1|11136.6|11134.6|11126.6|11124.6|201
1620030300000|2021-05-03 08:25:00|11127.6|11125.6|11120.1|11118.1|11127.6|11125.6|11119.6|11117.6|171
1620030600000|2021-05-03 08:30:00|11119.6|11117.6|11119.6|11117.6|11121.1|11119.1|11115.1|11113.1|247
1620030900000|2021-05-03 08:35:00|11119.1|11117.1|11112.1|11110.1|11121.1|11119.1|11111.1|11109.1|600
1620031200000|2021-05-03 08:40:00|11112.6|11110.6|11104.1|11102.1|11112.6|11110.6|11103.6|11101.6|134
1620031500000|2021-05-03 08:45:00|11104.6|11102.6|11112.1|11110.1|11112.1|11110.1|11102.1|11100.1|217
1620031800000|2021-05-03 08:50:00|11112.6|11110.6|11104.6|11102.6|11114.1|11112.1|11099.1|11097.1|264
1620032100000|2021-05-03 08:55:00|11105.1|11103.1|11104.1|11102.1|11108.1|11106.1|11102.1|11100.1|136
1620032400000|2021-05-03 09:00:00|11103.6|11101.6|11097.6|11095.6|11104.1|11102.1|11096.6|11094.6|158
1620032700000|2021-05-03 09:05:00|11097.1|11095.1|11098.1|11096.1|11098.6|11096.6|11087.1|11085.1|518
1620033000000|2021-05-03 09:10:00|11097.6|11095.6|11087.6|11085.6|11098.1|11096.1|11087.6|11085.6|194
1620033300000|2021-05-03 09:15:00|11087.1|11085.1|11084.6|11082.6|11088.6|11086.6|11082.6|11080.6|212
1620033600000|2021-05-03 09:20:00|11084.1|11082.1|11084.1|11082.1|11088.1|11086.1|11082.1|11080.1|139
1620033900000|2021-05-03 09:25:00|11085.1|11083.1|11073.6|11071.6|11085.1|11083.1|11072.6|11070.6|232
1620034200000|2021-05-03 09:30:00|11073.1|11071.1|11060.6|11058.6|11073.1|11071.1|11056.1|11054.1|273
1620034500000|2021-05-03 09:35:00|11060.1|11058.1|11061.1|11059.1|11066.1|11064.1|11057.1|11055.1|295
1620034800000|2021-05-03 09:40:00|11060.6|11058.6|11061.1|11059.1|11061.6|11059.6|11056.1|11054.1|121
1620035100000|2021-05-03 09:45:00|11060.6|11058.6|11067.6|11065.6|11068.1|11066.1|11059.1|11057.1|193
1620035400000|2021-05-03 09:50:00|11067.1|11065.1|11072.6|11070.6|11072.6|11070.6|11062.6|11060.6|133
1620035700000|2021-05-03 09:55:00|11072.1|11070.1|11078.1|11076.1|11078.1|11076.1|11071.1|11069.1|160
1620036000000|2021-05-03 10:00:00|11078.6|11076.6|11074.1|11072.1|11078.6|11076.6|11072.1|11070.1|205
1620036300000|2021-05-03 10:05:00|11074.6|11072.6|11070.6|11068.6|11077.6|11075.6|11070.6|11068.6|117
1620036600000|2021-05-03 10:10:00|11071.1|11069.1|11070.6|11068.6|11075.1|11073.1|11069.1|11067.1|149
1620036900000|2021-05-03 10:15:00|11070.1|11068.1|11079.1|11077.1|11081.1|11079.1|11070.1|11068.1|117
1620037200000|2021-05-03 10:20:00|11079.6|11077.6|11087.6|11085.6|11088.1|11086.1|11079.1|11077.1|84
1620037500000|2021-05-03 10:25:00|11088.1|11086.1|11086.1|11084.1|11089.1|11087.1|11083.6|11081.6|60
1620037800000|2021-05-03 10:30:00|11086.6|11084.6|11087.6|11085.6|11092.6|11090.6|11086.1|11084.1|121
1620038100000|2021-05-03 10:35:00|11088.1|11086.1|11095.1|11093.1|11097.1|11095.1|11088.1|11086.1|149
1620038400000|2021-05-03 10:40:00|11095.6|11093.6|11097.1|11095.1|11099.1|11097.1|11094.1|11092.1|353
1620038700000|2021-05-03 10:45:00|11097.6|11095.6|11103.1|11101.1|11103.6|11101.6|11097.1|11095.1|222
1620039000000|2021-05-03 10:50:00|11103.6|11101.6|11110.6|11108.6|11111.6|11109.6|11103.6|11101.6|176
1620039300000|2021-05-03 10:55:00|11110.1|11108.1|11102.6|11100.6|11111.6|11109.6|11102.6|11100.6|209
1620039600000|2021-05-03 11:00:00|11103.1|11101.1|11109.1|11107.1|11111.6|11109.6|11102.6|11100.6|154
1620039900000|2021-05-03 11:05:00|11109.6|11107.6|11117.6|11115.6|11118.1|11116.1|11109.1|11107.1|292
1620040200000|2021-05-03 11:10:00|11118.1|11116.1|11119.6|11117.6|11124.1|11122.1|11117.6|11115.6|238
1620040500000|2021-05-03 11:15:00|11119.1|11117.1|11127.6|11125.6|11128.1|11126.1|11117.1|11115.1|290
1620040800000|2021-05-03 11:20:00|11128.1|11126.1|11125.1|11123.1|11130.1|11128.1|11124.1|11122.1|171
1620041100000|2021-05-03 11:25:00|11125.6|11123.6|11131.1|11129.1|11134.1|11132.1|11125.1|11123.1|233
1620041400000|2021-05-03 11:30:00|11131.6|11129.6|11130.6|11128.6|11134.1|11132.1|11128.6|11126.6|197
1620041700000|2021-05-03 11:35:00|11131.1|11129.1|11128.6|11126.6|11132.6|11130.6|11128.6|11126.6|142
1620042000000|2021-05-03 11:40:00|11127.7|11125.7|11124.2|11122.2|11128.7|11126.7|11123.7|11121.7|157
1620042300000|2021-05-03 11:45:00|11124.7|11122.7|11129.2|11127.2|11131.2|11129.2|11124.7|11122.7|108
1620042600000|2021-05-03 11:50:00|11128.7|11126.7|11133.2|11131.2|11135.2|11133.2|11125.7|11123.7|148
1620042900000|2021-05-03 11:55:00|11133.7|11131.7|11136.2|11134.2|11136.7|11134.7|11133.2|11131.2|138
1620043200000|2021-05-03 12:00:00|11136.7|11134.7|11133.7|11131.7|11139.2|11137.2|11132.2|11130.2|142
1620043500000|2021-05-03 12:05:00|11134.2|11132.2|11138.7|11136.7|11143.2|11141.2|11133.7|11131.7|221
1620043800000|2021-05-03 12:10:00|11138.2|11136.2|11140.7|11138.7|11142.2|11140.2|11137.7|11135.7|155
1620044100000|2021-05-03 12:15:00|11141.2|11139.2|11134.2|11132.2|11141.2|11139.2|11133.7|11131.7|148
1620044400000|2021-05-03 12:20:00|11134.7|11132.7|11137.7|11135.7|11140.2|11138.2|11134.7|11132.7|126
1620044700000|2021-05-03 12:25:00|11137.2|11135.2|11132.2|11130.2|11138.7|11136.7|11130.7|11128.7|115
1620045000000|2021-05-03 12:30:00|11132.7|11130.7|11127.2|11125.2|11132.7|11130.7|11125.2|11123.2|149
1620045300000|2021-05-03 12:35:00|11127.7|11125.7|11122.2|11120.2|11127.7|11125.7|11120.2|11118.2|193
1620045600000|2021-05-03 12:40:00|11121.2|11119.2|11127.7|11125.7|11128.2|11126.2|11121.2|11119.2|111
1620045900000|2021-05-03 12:45:00|11128.2|11126.2|11127.2|11125.2|11128.7|11126.7|11125.2|11123.2|96
1620046200000|2021-05-03 12:50:00|11126.7|11124.7|11130.2|11128.2|11136.2|11134.2|11126.7|11124.7|154
1620046500000|2021-05-03 12:55:00|11129.7|11127.7|11126.7|11124.7|11131.2|11129.2|11125.7|11123.7|111
1620046800000|2021-05-03 13:00:00|11127.2|11125.2|11128.2|11126.2|11131.2|11129.2|11126.2|11124.2|101
1620047100000|2021-05-03 13:05:00|11127.7|11125.7|11119.2|11117.2|11127.7|11125.7|11119.2|11117.2|142
1620047400000|2021-05-03 13:10:00|11119.7|11117.7|11122.2|11120.2|11123.2|11121.2|11119.7|11117.7|111
1620047700000|2021-05-03 13:15:00|11121.7|11119.7|11120.7|11118.7|11125.2|11123.2|11119.7|11117.7|137
1620048000000|2021-05-03 13:20:00|11121.2|11119.2|11121.2|11119.2|11123.7|11121.7|11118.2|11116.2|73
1620048300000|2021-05-03 13:25:00|11121.7|11119.7|11118.7|11116.7|11122.2|11120.2|11114.2|11112.2|268
1620048600000|2021-05-03 13:30:00|11118.2|11116.2|11112.2|11110.2|11118.2|11116.2|11104.7|11102.7|695
1620048900000|2021-05-03 13:35:00|11111.7|11109.7|11100.2|11098.2|11112.7|11110.7|11100.2|11098.2|306
1620049200000|2021-05-03 13:40:00|11100.7|11098.7|11104.2|11102.2|11106.7|11104.7|11098.2|11096.2|298
1620049500000|2021-05-03 13:45:00|11104.7|11102.7|11120.2|11118.2|11120.2|11118.2|11104.2|11102.2|396
1620049800000|2021-05-03 13:50:00|11120.7|11118.7|11115.2|11113.2|11121.2|11119.2|11112.2|11110.2|192
1620050100000|2021-05-03 13:55:00|11115.7|11113.7|11118.7|11116.7|11120.2|11118.2|11115.7|11113.7|190
1620050400000|2021-05-03 14:00:00|11113.7|11111.7|11112.2|11110.2|11117.2|11115.2|11109.7|11107.7|280
1620050700000|2021-05-03 14:05:00|11111.7|11109.7|11110.7|11108.7|11116.2|11114.2|11107.2|11105.2|241
1620051000000|2021-05-03 14:10:00|11111.2|11109.2|11106|11104|11112.2|11110.2|11105.2|11103.2|263
1620051300000|2021-05-03 14:15:00|11106.5|11104.5|11106.4|11104.4|11111.4|11109.4|11103.4|11101.4|241
1620051600000|2021-05-03 14:20:00|11106.9|11104.9|11098.9|11096.9|11107.4|11105.4|11097.4|11095.4|410
1620051900000|2021-05-03 14:25:00|11098.4|11096.4|11099.4|11097.4|11102.4|11100.4|11095.4|11093.4|374
1620052200000|2021-05-03 14:30:00|11098.9|11096.9|11107.4|11105.4|11107.9|11105.9|11098.4|11096.4|329
1620052500000|2021-05-03 14:35:00|11108.4|11106.4|11101.4|11099.4|11113.4|11111.4|11100.9|11098.9|279
1620052800000|2021-05-03 14:40:00|11100.9|11098.9|11109.4|11107.4|11109.4|11107.4|11100.4|11098.4|198
1620053100000|2021-05-03 14:45:00|11108.9|11106.9|11113.4|11111.4|11115.4|11113.4|11107.9|11105.9|165
1620053400000|2021-05-03 14:50:00|11112.4|11110.4|11111.4|11109.4|11116.4|11114.4|11105.4|11103.4|211
1620053700000|2021-05-03 14:55:00|11111.9|11109.9|11110.4|11108.4|11111.9|11109.9|11105.9|11103.9|180
1620054000000|2021-05-03 15:00:00|11110.9|11108.9|11107.4|11105.4|11111.4|11109.4|11105.4|11103.4|231
1620054300000|2021-05-03 15:05:00|11106.9|11104.9|11118.4|11116.4|11118.4|11116.4|11106.4|11104.4|175
1620054600000|2021-05-03 15:10:00|11117.4|11115.4|11112.9|11110.9|11118.9|11116.9|11112.4|11110.4|270
1620054900000|2021-05-03 15:15:00|11112.4|11110.4|11114.9|11112.9|11115.9|11113.9|11109.9|11107.9|457
1620055200000|2021-05-03 15:20:00|11113.9|11111.9|11120.4|11118.4|11120.9|11118.9|11112.4|11110.4|274
1620055500000|2021-05-03 15:25:00|11119.9|11117.9|11116.4|11114.4|11121.4|11119.4|11113.4|11111.4|1192
1620055800000|2021-05-03 15:30:00|11117.4|11115.4|11124.4|11122.4|11126.4|11124.4|11117.4|11115.4|751
1620056100000|2021-05-03 15:35:00|11124.9|11122.9|11128.4|11126.4|11131.9|11129.9|11124.4|11122.4|274
1620056400000|2021-05-03 15:40:00|11128.9|11126.9|11131.9|11129.9|11132.4|11130.4|11127.4|11125.4|106
1620056700000|2021-05-03 15:45:00|11131.4|11129.4|11128.9|11126.9|11132.9|11130.9|11128.9|11126.9|10
1620057000000|2021-05-03 15:50:00|11129.4|11127.4|11126.9|11124.9|11130.4|11128.4|11126.4|11124.4|30
1620057300000|2021-05-03 15:55:00|11127.4|11125.4|11131.4|11129.4|11133.4|11131.4|11126.9|11124.9|28
1620057600000|2021-05-03 16:00:00|11130.9|11128.9|11131.9|11129.9|11132.4|11130.4|11129.9|11127.9|7
1620057900000|2021-05-03 16:05:00|11131.4|11129.4|11131.9|11129.9|11132.9|11130.9|11130.4|11128.4|13
1620058200000|2021-05-03 16:10:00|11131.4|11129.4|11133.4|11131.4|11134.4|11132.4|11130.4|11128.4|33
1620058500000|2021-05-03 16:15:00|11132.9|11130.9|11133.9|11131.9|11135.4|11133.4|11131.9|11129.9|15
1620058800000|2021-05-03 16:20:00|11133.4|11131.4|11132.9|11130.9|11135.9|11133.9|11131.4|11129.4|57
1620059100000|2021-05-03 16:25:00|11132.4|11130.4|11133.9|11131.9|11133.9|11131.9|11131.4|11129.4|32
1620059400000|2021-05-03 16:30:00|11134.4|11132.4|11131.9|11129.9|11134.4|11132.4|11128.4|11126.4|15
1620059700000|2021-05-03 16:35:00|11131.4|11129.4|11131.9|11129.9|11132.9|11130.9|11128.9|11126.9|5
1620060000000|2021-05-03 16:40:00|11131.4|11129.4|11132.9|11130.9|11134.9|11132.9|11131.4|11129.4|6
1620060300000|2021-05-03 16:45:00|11132.4|11130.4|11132.4|11130.4|11134.9|11132.9|11132.4|11130.4|17
1620060600000|2021-05-03 16:50:00|11132.9|11130.9|11136.4|11134.4|11136.4|11134.4|11131.9|11129.9|10
1620060900000|2021-05-03 16:55:00|11135.9|11133.9|11135.9|11133.9|11138.4|11136.4|11134.9|11132.9|14
1620061200000|2021-05-03 17:00:00|11136.4|11134.4|11134.4|11132.4|11138.9|11136.9|11134.4|11132.4|6
1620061500000|2021-05-03 17:05:00|11134.9|11132.9|11135.4|11133.4|11136.4|11134.4|11134.4|11132.4|26
1620061800000|2021-05-03 17:10:00|11134.9|11132.9|11136.9|11134.9|11137.9|11135.9|11134.4|11132.4|17
1620062100000|2021-05-03 17:15:00|11136.4|11134.4|11137.9|11135.9|11138.4|11136.4|11135.9|11133.9|16
1620062400000|2021-05-03 17:20:00|11138.4|11136.4|11133.4|11131.4|11138.4|11136.4|11133.4|11131.4|20
1620062700000|2021-05-03 17:25:00|11132.9|11130.9|11132.4|11130.4|11133.9|11131.9|11129.4|11127.4|26
1620063000000|2021-05-03 17:30:00|11131.9|11129.9|11131.9|11129.9|11133.4|11131.4|11130.4|11128.4|19
1620063300000|2021-05-03 17:35:00|11131.4|11129.4|11133.9|11131.9|11133.9|11131.9|11131.4|11129.4|9
1620063600000|2021-05-03 17:40:00|11134.4|11132.4|11132.9|11130.9|11136.4|11134.4|11131.9|11129.9|14
1620063900000|2021-05-03 17:45:00|11133.4|11131.4|11130.9|11128.9|11133.9|11131.9|11130.9|11128.9|102
1620064200000|2021-05-03 17:50:00|11130.4|11128.4|11131.4|11129.4|11131.4|11129.4|11130.4|11128.4|3
1620064500000|2021-05-03 17:55:00|11130.9|11128.9|11131.4|11129.4|11131.4|11129.4|11129.4|11127.4|4
1620064800000|2021-05-03 18:00:00|11130.9|11128.9|11128.9|11126.9|11131.4|11129.4|11128.9|11126.9|9
1620065100000|2021-05-03 18:05:00|11129.4|11127.4|11129.4|11127.4|11130.9|11128.9|11128.9|11126.9|6
1620065400000|2021-05-03 18:10:00|11128.9|11126.9|11128.4|11126.4|11129.9|11127.9|11127.4|11125.4|22
1620065700000|2021-05-03 18:15:00|11128.9|11126.9|11127.9|11125.9|11129.4|11127.4|11125.9|11123.9|23
1620066000000|2021-05-03 18:20:00|11128.4|11126.4|11130.4|11128.4|11130.4|11128.4|11126.9|11124.9|28
1620066300000|2021-05-03 18:25:00|11131.4|11129.4|11131.9|11129.9|11134.4|11132.4|11131.4|11129.4|23
1620066600000|2021-05-03 18:30:00|11132.4|11130.4|11133.4|11131.4|11135.4|11133.4|11131.9|11129.9|22
1620066900000|2021-05-03 18:35:00|11133.9|11131.9|11132.9|11130.9|11133.9|11131.9|11132.9|11130.9|1
1620067200000|2021-05-03 18:40:00|11133.4|11131.4|11133.9|11131.9|11134.4|11132.4|11132.9|11130.9|7
1620067500000|2021-05-03 18:45:00|11134.4|11132.4|11136.4|11134.4|11137.4|11135.4|11133.9|11131.9|17
1620067800000|2021-05-03 18:50:00|11137.4|11135.4|11140.4|11138.4|11141.4|11139.4|11137.4|11135.4|39
1620068100000|2021-05-03 18:55:00|11140.9|11138.9|11141.4|11139.4|11141.4|11139.4|11139.9|11137.9|16
1620068400000|2021-05-03 19:00:00|11140.9|11138.9|11137.4|11135.4|11140.9|11138.9|11135.9|11133.9|12
1620068700000|2021-05-03 19:05:00|11136.9|11134.9|11135.9|11133.9|11137.4|11135.4|11132.9|11130.9|25
1620069000000|2021-05-03 19:10:00|11135.4|11133.4|11134.4|11132.4|11135.9|11133.9|11133.9|11131.9|5
1620069300000|2021-05-03 19:15:00|11134.9|11132.9|11132.9|11130.9|11135.9|11133.9|11130.9|11128.9|4
1620069600000|2021-05-03 19:20:00|11132.4|11130.4|11131.9|11129.9|11133.4|11131.4|11131.4|11129.4|3
1620069900000|2021-05-03 19:25:00|11132.4|11130.4|11132.9|11130.9|11133.9|11131.9|11131.4|11129.4|5
1620070200000|2021-05-03 19:30:00|11132.4|11130.4|11130.9|11128.9|11132.4|11130.4|11129.4|11127.4|4
1620070500000|2021-05-03 19:35:00|11131.4|11129.4|11129.9|11127.9|11132.4|11130.4|11129.9|11127.9|6
1620070800000|2021-05-03 19:40:00|11129.4|11127.4|11131.9|11129.9|11132.9|11130.9|11129.4|11127.4|2
1620071100000|2021-05-03 19:45:00|11132.4|11130.4|11133.4|11131.4|11133.4|11131.4|11129.9|11127.9|39
1620071400000|2021-05-03 19:50:00|11133.9|11131.9|11126.9|11124.9|11133.9|11131.9|11124.9|11122.9|45
1620071700000|2021-05-03 19:55:00|11127.4|11125.4|11134.6|11128.6|11135.2|11130.9|11124.4|11122.4|50
1620072000000|2021-05-03 20:00:00|11134.9|11128.9|11135.4|11129.4|11135.9|11129.9|11133.4|11127.4|0
1620072300000|2021-05-03 20:05:00|11135.3|11129.3|11132.7|11126.7|11135.3|11129.3|11132.7|11126.7|0
1620072600000|2021-05-03 20:10:00|11132.6|11126.6|11127.7|11121.7|11132.6|11126.6|11126.7|11120.7|0
1620072900000|2021-05-03 20:15:00|11127.9|11121.9|11128.5|11122.5|11128.5|11122.5|11127.7|11121.7|0
1620073200000|2021-05-03 20:20:00|11128.7|11122.7|11128.1|11122.1|11128.7|11122.7|11127.9|11121.9|0
1620073500000|2021-05-03 20:25:00|11128.3|11122.3|11127.9|11121.9|11128.3|11122.3|11127.7|11121.7|0
1620073800000|2021-05-03 20:30:00|11127.8|11121.8|11128.7|11122.7|11130.4|11124.4|11126.9|11120.9|0
1620074100000|2021-05-03 20:35:00|11128.8|11122.8|11128.7|11122.7|11129.9|11123.9|11128.2|11122.2|0
1620074400000|2021-05-03 20:40:00|11128.8|11122.8|11129.9|11123.9|11129.9|11123.9|11128.7|11122.7|0
1620074700000|2021-05-03 20:45:00|11130|11124|11130.9|11124.9|11130.9|11124.9|11129.9|11123.9|0
1620075000000|2021-05-03 20:50:00|11130.8|11124.8|11130.4|11124.4|11130.9|11124.9|11129.4|11123.4|0
1620075300000|2021-05-03 20:55:00|11130.3|11124.3|11129.7|11123.7|11131.4|11125.4|11128.2|11122.2|0
1620075600000|2021-05-03 21:00:00|11129.6|11123.6|11128.4|11122.4|11130|11124|11128.4|11122.4|0
1620075900000|2021-05-03 21:05:00|11129.4|11123.4|11129|11123|11129.4|11123.4|11126.9|11120.9|0
1620076200000|2021-05-03 21:10:00|11129.4|11123.4|11129|11123|11129.4|11123.4|11129|11123|0
1620076500000|2021-05-03 21:15:00|11129.2|11123.2|11129|11123|11129.4|11123.4|11129|11123|0
1620076800000|2021-05-03 21:20:00|11129.2|11123.2|11129.2|11123.2|11129.6|11123.6|11128.8|11122.8|0
1620077100000|2021-05-03 21:25:00|11129.4|11123.4|11129|11123|11129.6|11123.6|11129|11123|0
1620077700000|2021-05-03 21:35:00|11129.2|11123.2|11128.8|11122.8|11129.2|11123.2|11128.8|11122.8|0
1620078000000|2021-05-03 21:40:00|11129.2|11123.2|11129.2|11123.2|11129.2|11123.2|11129.2|11123.2|0
1620078300000|2021-05-03 21:45:00|11128.8|11122.8|11128.6|11122.6|11128.8|11122.8|11128.4|11122.4|0
1620078600000|2021-05-03 21:50:00|11128.8|11122.8|11129|11123|11129|11123|11128.8|11122.8|0
1620078900000|2021-05-03 21:55:00|11129.2|11123.2|11129.2|11123.2|11129.2|11123.2|11129|11123|0
1620079200000|2021-05-03 22:00:00|11129.5|11123.5|11129.8|11123.8|11133.6|11127.6|11128.4|11122.4|0
1620079500000|2021-05-03 22:05:00|11129.9|11123.9|11130.3|11124.3|11131.8|11125.8|11129.8|11123.8|0
1620079800000|2021-05-03 22:10:00|11130.2|11124.2|11130.3|11124.3|11130.8|11124.8|11128.6|11122.6|0
1620080100000|2021-05-03 22:15:00|11130.2|11124.2|11130.3|11124.3|11130.8|11124.8|11128.6|11122.6|0
1620080400000|2021-05-03 22:20:00|11130.5|11124.5|11129.8|11123.8|11130.8|11124.8|11129.8|11123.8|0
1620080700000|2021-05-03 22:25:00|11129.7|11123.7|11129.8|11123.8|11130.3|11124.3|11129.3|11123.3|0
1620081000000|2021-05-03 22:30:00|11130|11124|11130.8|11124.8|11131.3|11125.3|11129.8|11123.8|0
1620081300000|2021-05-03 22:35:00|11130.7|11124.7|11129.3|11123.3|11130.7|11124.7|11128.6|11122.6|0
1620081600000|2021-05-03 22:40:00|11129.4|11123.4|11129.8|11123.8|11129.8|11123.8|11129.3|11123.3|0
1620081900000|2021-05-03 22:45:00|11130|11124|11130.3|11124.3|11130.3|11124.3|11129.8|11123.8|0
1620082200000|2021-05-03 22:50:00|11130.2|11124.2|11130.8|11124.8|11131.3|11125.3|11129.8|11123.8|0
1620082500000|2021-05-03 22:55:00|11130.7|11124.7|11129.8|11123.8|11130.7|11124.7|11129.5|11123.5|0
1620082800000|2021-05-03 23:00:00|11130|11124|11129.8|11123.8|11130|11124|11129.8|11123.8|0
1620083100000|2021-05-03 23:05:00|11129.7|11123.7|11127.1|11121.1|11129.7|11123.7|11125.6|11119.6|0
1620083400000|2021-05-03 23:10:00|11127.3|11121.3|11127.1|11121.1|11127.6|11121.6|11126.6|11120.6|0
1620083700000|2021-05-03 23:15:00|11127|11121|11126.1|11120.1|11127|11121|11123.4|11117.4|0
1620084000000|2021-05-03 23:20:00|11126|11120|11121.2|11115.2|11126|11120|11119.7|11113.7|0
1620084300000|2021-05-03 23:25:00|11121.3|11115.3|11122.4|11116.4|11122.9|11116.9|11120.2|11114.2|0
1620084600000|2021-05-03 23:30:00|11122.3|11116.3|11122.4|11116.4|11122.4|11116.4|11120.2|11114.2|0
1620084900000|2021-05-03 23:35:00|11122.3|11116.3|11123.9|11117.9|11123.9|11117.9|11121.9|11115.9|0
1620085200000|2021-05-03 23:40:00|11123.8|11117.8|11122.9|11116.9|11123.8|11117.8|11122.9|11116.9|0
1620085500000|2021-05-03 23:45:00|11123|11117|11122.4|11116.4|11123.4|11117.4|11122.4|11116.4|0
1620085800000|2021-05-03 23:50:00|11122.5|11116.5|11120.7|11114.7|11122.9|11116.9|11120.7|11114.7|0
1620086100000|2021-05-03 23:55:00|11120.6|11114.6|11121.9|11115.9|11122.1|11116.1|11120.4|11114.4|0
1620086400000|2021-05-04 00:00:00|11121.7|11115.7|11123.9|11117.9|11125.6|11119.6|11120.7|11114.7|0
1620086700000|2021-05-04 00:05:00|11123.8|11117.8|11118.2|11112.2|11123.9|11117.9|11117|11111|0
1620087000000|2021-05-04 00:10:00|11118.4|11112.4|11121.3|11115.3|11122.3|11116.3|11118.2|11112.2|0
1620087300000|2021-05-04 00:15:00|11121.2|11115.2|11118.9|11112.9|11124.4|11118.4|11117.9|11111.9|0
1620087600000|2021-05-04 00:20:00|11119|11113|11115.5|11109.5|11120|11114|11115.4|11109.4|0
1620087900000|2021-05-04 00:25:00|11115.9|11109.9|11113.4|11107.4|11117.7|11111.7|11113.3|11107.3|0
1620088200000|2021-05-04 00:30:00|11113.3|11107.3|11113.4|11107.4|11115.5|11109.5|11113.3|11107.3|0
1620088500000|2021-05-04 00:35:00|11113.3|11107.3|11117.9|11111.9|11117.9|11111.9|11113.3|11107.3|0
1620088800000|2021-05-04 00:40:00|11117.8|11111.8|11117.9|11111.9|11117.9|11111.9|11117.8|11111.8|0
1620089100000|2021-05-04 00:45:00|11117.8|11111.8|11117.9|11111.9|11117.9|11111.9|11115.8|11109.8|0
1620089400000|2021-05-04 00:50:00|11117.8|11111.8|11115.8|11109.8|11117.9|11111.9|11115.6|11109.6|0
1620089700000|2021-05-04 00:55:00|11116.1|11110.1|11115.8|11109.8|11117.9|11111.9|11115.7|11109.7|0
1620090000000|2021-05-04 01:00:00|11115.7|11109.7|11115.6|11109.6|11115.8|11109.8|11113.4|11107.4|0
1620090300000|2021-05-04 01:05:00|11115.7|11109.7|11113.4|11107.4|11115.7|11109.7|11113.4|11107.4|0
1620090600000|2021-05-04 01:10:00|11113.5|11107.5|11113.3|11107.3|11115.6|11109.6|11111.1|11105.1|0
1620090900000|2021-05-04 01:15:00|11112.9|11106.9|11110.8|11104.8|11113.4|11107.4|11110.8|11104.8|0
1620091200000|2021-05-04 01:20:00|11110.1|11104.1|11104|11098|11110.1|11104.1|11103.9|11097.9|0
1620091500000|2021-05-04 01:25:00|11104.1|11098.1|11105.1|11099.1|11106.2|11100.2|11101.8|11095.8|0
1620091800000|2021-05-04 01:30:00|11104.7|11098.7|11111.2|11105.2|11111.2|11105.2|11103.9|11097.9|0
1620092100000|2021-05-04 01:35:00|11110.8|11104.8|11107|11101|11110.8|11104.8|11107|11101|0
1620092400000|2021-05-04 01:40:00|11107.4|11101.4|11104.7|11098.7|11108.1|11102.1|11103.5|11097.5|0
1620092700000|2021-05-04 01:45:00|11104.3|11098.3|11106.5|11100.5|11107|11101|11102.4|11096.4|0
1620093000000|2021-05-04 01:50:00|11105.8|11099.8|11104.8|11098.8|11106.9|11100.9|11104.7|11098.7|0
1620093300000|2021-05-04 01:55:00|11104.7|11098.7|11104.6|11098.6|11104.7|11098.7|11102.4|11096.4|0
1620093600000|2021-05-04 02:00:00|11103.9|11097.9|11105.8|11099.8|11106.9|11100.9|11102.3|11096.3|0
1620093900000|2021-05-04 02:05:00|11105.4|11099.4|11104.6|11098.6|11106.9|11100.9|11104.6|11098.6|0
1620094200000|2021-05-04 02:10:00|11104.7|11098.7|11104.6|11098.6|11104.7|11098.7|11104.6|11098.6|0
1620094500000|2021-05-04 02:15:00|11104.5|11098.5|11102.4|11096.4|11104.6|11098.6|11102.3|11096.3|0
1620094800000|2021-05-04 02:20:00|11102.5|11096.5|11102.5|11096.5|11104.7|11098.7|11099.9|11093.9|0
1620095100000|2021-05-04 02:25:00|11102.6|11096.6|11105|11099|11105|11099|11102.5|11096.5|0
1620095400000|2021-05-04 02:30:00|11104.2|11098.2|11105|11099|11105|11099|11102.7|11096.7|0
1620095700000|2021-05-04 02:35:00|11104.6|11098.6|11102.9|11096.9|11105|11099|11102.7|11096.7|0
1620096000000|2021-05-04 02:40:00|11102.8|11096.8|11102.7|11096.7|11105.1|11099.1|11100.6|11094.6|0
1620096300000|2021-05-04 02:45:00|11102.8|11096.8|11105|11099|11105|11099|11100.6|11094.6|0
1620096900000|2021-05-04 02:55:00|11105.1|11099.1|11107.4|11101.4|11107.5|11101.5|11105|11099|0
1620097200000|2021-05-04 03:00:00|11107.3|11101.3|11107.2|11101.2|11107.3|11101.3|11106|11100|0
1620097500000|2021-05-04 03:05:00|11107.3|11101.3|11107.3|11101.3|11107.5|11101.5|11107.2|11101.2|0
1620097800000|2021-05-04 03:10:00|11107|11101|11105.1|11099.1|11107.4|11101.4|11105|11099|0
1620098100000|2021-05-04 03:15:00|11105|11099|11102.7|11096.7|11105.1|11099.1|11102.7|11096.7|0
1620098400000|2021-05-04 03:20:00|11102.6|11096.6|11102.7|11096.7|11102.8|11096.8|11100.4|11094.4|0
1620098700000|2021-05-04 03:25:00|11102.8|11096.8|11107.3|11101.3|11107.4|11101.4|11102.7|11096.7|0
1620099000000|2021-05-04 03:30:00|11107.4|11101.4|11107.4|11101.4|11107.5|11101.5|11106.2|11100.2|0
1620099300000|2021-05-04 03:35:00|11107.3|11101.3|11110.7|11104.7|11110.7|11104.7|11107.3|11101.3|0
1620099600000|2021-05-04 03:40:00|11110.8|11104.8|11113|11107|11113|11107|11110.8|11104.8|0
1620099900000|2021-05-04 03:45:00|11113.1|11107.1|11110.7|11104.7|11113.1|11107.1|11110.7|11104.7|0
1620100200000|2021-05-04 03:50:00|11110.6|11104.6|11110.7|11104.7|11112.8|11106.8|11110.6|11104.6|0
1620100500000|2021-05-04 03:55:00|11110.6|11104.6|11110.7|11104.7|11110.7|11104.7|11110.6|11104.6|0
1620100800000|2021-05-04 04:00:00|11110.8|11104.8|11110.8|11104.8|11110.8|11104.8|11110.7|11104.7|0
1620101100000|2021-05-04 04:05:00|11110.7|11104.7|11110.3|11104.3|11110.8|11104.8|11108|11102|0
1620101400000|2021-05-04 04:10:00|11110.4|11104.4|11110.2|11104.2|11112.5|11106.5|11110.2|11104.2|0
1620101700000|2021-05-04 04:15:00|11110.1|11104.1|11110.1|11104.1|11110.1|11104.1|11109.1|11103.1|0
1620102000000|2021-05-04 04:20:00|11110.2|11104.2|11110.2|11104.2|11110.2|11104.2|11110.2|11104.2|0
1620102300000|2021-05-04 04:25:00|11109.2|11103.2|11108|11102|11110.2|11104.2|11107.9|11101.9|0
1620102600000|2021-05-04 04:30:00|11108.1|11102.1|11110.4|11104.4|11111.5|11105.5|11108.1|11102.1|0
1620102900000|2021-05-04 04:35:00|11110.5|11104.5|11108.2|11102.2|11110.5|11104.5|11108.2|11102.2|0
1620103200000|2021-05-04 04:40:00|11108.6|11102.6|11110.4|11104.4|11110.4|11104.4|11108.2|11102.2|0
1620103500000|2021-05-04 04:45:00|11110|11104|11110.5|11104.5|11110.5|11104.5|11108.2|11102.2|0
1620103800000|2021-05-04 04:50:00|11109.7|11103.7|11108.2|11102.2|11109.7|11103.7|11108.2|11102.2|0
1620104100000|2021-05-04 04:55:00|11108.3|11102.3|11110.4|11104.4|11110.5|11104.5|11108.2|11102.2|0
1620104400000|2021-05-04 05:00:00|11110|11104|11110.9|11104.9|11111|11105|11108.2|11102.2|0
1620104700000|2021-05-04 05:05:00|11111|11105|11111.2|11105.2|11113.3|11107.3|11111|11105|0
1620105000000|2021-05-04 05:10:00|11111.1|11105.1|11106.7|11100.7|11111.1|11105.1|11106.6|11100.6|0
1620105300000|2021-05-04 05:15:00|11106.8|11100.8|11109|11103|11109.1|11103.1|11106.7|11100.7|0
1620105600000|2021-05-04 05:20:00|11108.9|11102.9|11109|11103|11109.1|11103.1|11108.9|11102.9|0
1620105900000|2021-05-04 05:25:00|11108.9|11102.9|11109.1|11103.1|11109.1|11103.1|11106.7|11100.7|0
1620106200000|2021-05-04 05:30:00|11109.5|11103.5|11106.8|11100.8|11110.2|11104.2|11106.8|11100.8|0
1620106500000|2021-05-04 05:35:00|11107.2|11101.2|11106.9|11100.9|11109.1|11103.1|11106.8|11100.8|0
1620106800000|2021-05-04 05:40:00|11107|11101|11113.7|11107.7|11113.8|11107.8|11106.9|11100.9|0
1620107100000|2021-05-04 05:45:00|11112.7|11106.7|11113.9|11107.9|11113.9|11107.9|11111.5|11105.5|0
1620107400000|2021-05-04 05:50:00|11113.8|11107.8|11118.1|11112.1|11118.1|11112.1|11113.8|11107.8|0
1620107700000|2021-05-04 05:55:00|11118.2|11112.2|11120.2|11114.2|11120.3|11114.3|11118.1|11112.1|0
1620108000000|2021-05-04 06:00:00|11115.2|11109.2|11142.4|11140.4|11144.4|11142.4|11115.2|11109.2|64
1620108300000|2021-05-04 06:05:00|11143.4|11141.4|11146.9|11144.9|11148.9|11146.9|11140.9|11138.9|100
1620108600000|2021-05-04 06:10:00|11146.4|11144.4|11143.4|11141.4|11146.9|11144.9|11141.4|11139.4|42
1620108900000|2021-05-04 06:15:00|11142.9|11140.9|11137.4|11135.4|11142.9|11140.9|11137.4|11135.4|20
1620109200000|2021-05-04 06:20:00|11137.9|11135.9|11135.9|11133.9|11137.9|11135.9|11134.4|11132.4|30
1620109500000|2021-05-04 06:25:00|11135.4|11133.4|11136.9|11134.9|11137.4|11135.4|11134.4|11132.4|16
1620109800000|2021-05-04 06:30:00|11136.4|11134.4|11133.9|11131.9|11136.4|11134.4|11132.9|11130.9|30
1620110100000|2021-05-04 06:35:00|11134.4|11132.4|11133.9|11131.9|11135.9|11133.9|11132.4|11130.4|33
1620110400000|2021-05-04 06:40:00|11133.4|11131.4|11131.4|11129.4|11133.4|11131.4|11130.9|11128.9|18
1620110700000|2021-05-04 06:45:00|11130.9|11128.9|11131.4|11129.4|11133.4|11131.4|11130.9|11128.9|22
1620111000000|2021-05-04 06:50:00|11130.9|11128.9|11128.9|11126.9|11131.4|11129.4|11128.9|11126.9|23
1620111300000|2021-05-04 06:55:00|11128.4|11126.4|11132.9|11130.9|11134.9|11132.9|11127.9|11125.9|48
1620111600000|2021-05-04 07:00:00|11133.4|11131.4|11124.9|11122.9|11146.9|11144.9|11116.4|11114.4|1104
1620111900000|2021-05-04 07:05:00|11124.4|11122.4|11134.9|11132.9|11136.4|11134.4|11122.4|11120.4|522
1620112200000|2021-05-04 07:10:00|11135.4|11133.4|11132.4|11130.4|11135.9|11133.9|11123.4|11121.4|420
1620112500000|2021-05-04 07:15:00|11133.4|11131.4|11134.9|11132.9|11148.4|11146.4|11130.9|11128.9|533
1620112800000|2021-05-04 07:20:00|11134.4|11132.4|11122.4|11120.4|11137.4|11135.4|11120.4|11118.4|332
1620113100000|2021-05-04 07:25:00|11122.9|11120.9|11127.9|11125.9|11127.9|11125.9|11115.4|11113.4|270
1620113400000|2021-05-04 07:30:00|11127.4|11125.4|11118.4|11116.4|11129.4|11127.4|11117.4|11115.4|224
1620113700000|2021-05-04 07:35:00|11117.9|11115.9|11111.4|11109.4|11124.9|11122.9|11111.4|11109.4|292
1620114000000|2021-05-04 07:40:00|11109.6|11107.6|11104.6|11102.6|11109.6|11107.6|11099.1|11097.1|366
1620114300000|2021-05-04 07:45:00|11104.1|11102.1|11094.6|11092.6|11107.6|11105.6|11092.6|11090.6|354
1620114600000|2021-05-04 07:50:00|11095.1|11093.1|11094.1|11092.1|11097.1|11095.1|11086.6|11084.6|345
1620114900000|2021-05-04 07:55:00|11093.6|11091.6|11089.1|11087.1|11094.1|11092.1|11084.6|11082.6|171
1620115200000|2021-05-04 08:00:00|11089.6|11087.6|11083.1|11081.1|11090.1|11088.1|11079.1|11077.1|208
1620115500000|2021-05-04 08:05:00|11082.6|11080.6|11087.1|11085.1|11090.1|11088.1|11081.6|11079.6|208
1620115800000|2021-05-04 08:10:00|11087.6|11085.6|11082.1|11080.1|11087.6|11085.6|11079.1|11077.1|166
1620116100000|2021-05-04 08:15:00|11081.6|11079.6|11084.1|11082.1|11087.1|11085.1|11075.6|11073.6|252
1620116400000|2021-05-04 08:20:00|11083.6|11081.6|11095.1|11093.1|11096.6|11094.6|11081.6|11079.6|204
1620116700000|2021-05-04 08:25:00|11094.6|11092.6|11089.6|11087.6|11094.6|11092.6|11087.6|11085.6|116
1620117000000|2021-05-04 08:30:00|11089.1|11087.1|11085.1|11083.1|11094.6|11092.6|11082.6|11080.6|216
1620117300000|2021-05-04 08:35:00|11085.6|11083.6|11089.6|11087.6|11091.6|11089.6|11082.6|11080.6|211
1620117600000|2021-05-04 08:40:00|11089.1|11087.1|11085.1|11083.1|11089.6|11087.6|11081.1|11079.1|134
1620117900000|2021-05-04 08:45:00|11085.6|11083.6|11094.6|11092.6|11096.6|11094.6|11085.1|11083.1|109
1620118200000|2021-05-04 08:50:00|11093.6|11091.6|11093.6|11091.6|11097.1|11095.1|11088.6|11086.6|189
1620118500000|2021-05-04 08:55:00|11094.6|11092.6|11090.6|11088.6|11095.6|11093.6|11089.1|11087.1|88
1620118800000|2021-05-04 09:00:00|11089.1|11087.1|11088.6|11086.6|11094.1|11092.1|11088.1|11086.1|169
1620119100000|2021-05-04 09:05:00|11089.1|11087.1|11093.6|11091.6|11093.6|11091.6|11085.6|11083.6|134
1620119400000|2021-05-04 09:10:00|11093.1|11091.1|11088.6|11086.6|11093.1|11091.1|11086.6|11084.6|123
1620119700000|2021-05-04 09:15:00|11086.6|11084.6|11083.6|11081.6|11087.1|11085.1|11079.1|11077.1|168
1620120000000|2021-05-04 09:20:00|11083.1|11081.1|11088.1|11086.1|11088.1|11086.1|11081.1|11079.1|113
1620120300000|2021-05-04 09:25:00|11087.6|11085.6|11088.6|11086.6|11090.6|11088.6|11085.6|11083.6|88
1620120600000|2021-05-04 09:30:00|11088.1|11086.1|11098.6|11096.6|11098.6|11096.6|11088.1|11086.1|214
1620120900000|2021-05-04 09:35:00|11099.1|11097.1|11097.6|11095.6|11102.1|11100.1|11095.1|11093.1|170
1620121200000|2021-05-04 09:40:00|11097.1|11095.1|11104.1|11102.1|11104.1|11102.1|11095.6|11093.6|139
1620121500000|2021-05-04 09:45:00|11103.6|11101.6|11100.1|11098.1|11103.6|11101.6|11098.1|11096.1|99
1620121800000|2021-05-04 09:50:00|11099.6|11097.6|11105.1|11103.1|11106.6|11104.6|11099.6|11097.6|109
1620122100000|2021-05-04 09:55:00|11105.6|11103.6|11107.1|11105.1|11109.6|11107.6|11105.1|11103.1|144
1620122400000|2021-05-04 10:00:00|11107.6|11105.6|11114.6|11112.6|11115.6|11113.6|11107.6|11105.6|108
1620122700000|2021-05-04 10:05:00|11115.1|11113.1|11115.6|11113.6|11118.6|11116.6|11112.6|11110.6|195
1620123000000|2021-05-04 10:10:00|11116.1|11114.1|11114.6|11112.6|11117.1|11115.1|11110.6|11108.6|125
1620123300000|2021-05-04 10:15:00|11115.1|11113.1|11113.6|11111.6|11121.6|11119.6|11113.6|11111.6|217
1620123600000|2021-05-04 10:20:00|11112.6|11110.6|11110.6|11108.6|11114.1|11112.1|11106.6|11104.6|238
1620123900000|2021-05-04 10:25:00|11111.1|11109.1|11104.6|11102.6|11111.6|11109.6|11103.1|11101.1|164
1620124200000|2021-05-04 10:30:00|11105.1|11103.1|11105.6|11103.6|11110.1|11108.1|11104.1|11102.1|153
1620124500000|2021-05-04 10:35:00|11106.1|11104.1|11103.6|11101.6|11108.6|11106.6|11103.6|11101.6|133
1620124800000|2021-05-04 10:40:00|11103.1|11101.1|11099.6|11097.6|11104.1|11102.1|11098.1|11096.1|131
1620125100000|2021-05-04 10:45:00|11099.1|11097.1|11100.1|11098.1|11100.6|11098.6|11095.6|11093.6|300
1620125400000|2021-05-04 10:50:00|11100.6|11098.6|11104.1|11102.1|11109.6|11107.6|11100.1|11098.1|200
1620125700000|2021-05-04 10:55:00|11104.6|11102.6|11110.1|11108.1|11112.1|11110.1|11104.6|11102.6|148
1620126000000|2021-05-04 11:00:00|11109.6|11107.6|11113.1|11111.1|11115.6|11113.6|11108.1|11106.1|221
1620126300000|2021-05-04 11:05:00|11113.6|11111.6|11107.1|11105.1|11113.6|11111.6|11107.1|11105.1|112
1620126600000|2021-05-04 11:10:00|11107.6|11105.6|11108.6|11106.6|11114.1|11112.1|11106.6|11104.6|164
1620126900000|2021-05-04 11:15:00|11108.1|11106.1|11114.1|11112.1|11115.1|11113.1|11108.1|11106.1|117
1620127200000|2021-05-04 11:20:00|11114.6|11112.6|11114.1|11112.1|11119.6|11117.6|11113.1|11111.1|125
1620127500000|2021-05-04 11:25:00|11114.6|11112.6|11115.1|11113.1|11116.1|11114.1|11109.1|11107.1|168
1620127800000|2021-05-04 11:30:00|11115.6|11113.6|11103.1|11101.1|11115.6|11113.6|11101.6|11099.6|199
1620128100000|2021-05-04 11:35:00|11102.6|11100.6|11084.6|11082.6|11103.1|11101.1|11084.6|11082.6|400
1620128400000|2021-05-04 11:40:00|11084.1|11082.1|11066.8|11064.8|11084.1|11082.1|11055.6|11053.6|1381
1620128700000|2021-05-04 11:45:00|11067.3|11065.3|11061.3|11059.3|11068.8|11066.8|11057.8|11055.8|656
1620129000000|2021-05-04 11:50:00|11060.8|11058.8|11064.3|11062.3|11068.8|11066.8|11055.3|11053.3|405
1620129300000|2021-05-04 11:55:00|11063.8|11061.8|11057.8|11055.8|11063.8|11061.8|11056.8|11054.8|198
1620129600000|2021-05-04 12:00:00|11057.3|11055.3|11061.3|11059.3|11064.8|11062.8|11053.3|11051.3|250
1620129900000|2021-05-04 12:05:00|11060.8|11058.8|11050.8|11048.8|11060.8|11058.8|11047.8|11045.8|398
1620130200000|2021-05-04 12:10:00|11050.3|11048.3|11043.8|11041.8|11051.3|11049.3|11038.3|11036.3|448
1620130500000|2021-05-04 12:15:00|11043.3|11041.3|11034.8|11032.8|11043.8|11041.8|11031.8|11029.8|544
1620130800000|2021-05-04 12:20:00|11034.3|11032.3|11023.3|11021.3|11034.8|11032.8|11022.3|11020.3|382
1620131100000|2021-05-04 12:25:00|11022.8|11020.8|11024.8|11022.8|11025.8|11023.8|11015.3|11013.3|380
1620131400000|2021-05-04 12:30:00|11024.3|11022.3|11034.3|11032.3|11034.8|11032.8|11022.8|11020.8|470
1620131700000|2021-05-04 12:35:00|11033.8|11031.8|11033.3|11031.3|11036.8|11034.8|11031.8|11029.8|249
1620132000000|2021-05-04 12:40:00|11032.8|11030.8|11025.8|11023.8|11033.3|11031.3|11021.8|11019.8|379
1620132300000|2021-05-04 12:45:00|11025.3|11023.3|11025.3|11023.3|11026.3|11024.3|11017.8|11015.8|360
1620132600000|2021-05-04 12:50:00|11024.8|11022.8|11023.3|11021.3|11026.3|11024.3|11018.3|11016.3|297
1620132900000|2021-05-04 12:55:00|11023.8|11021.8|11015.8|11013.8|11023.8|11021.8|11015.3|11013.3|149
1620133200000|2021-05-04 13:00:00|11015.3|11013.3|11003.8|11001.8|11018.8|11016.8|11002.8|11000.8|496
1620133500000|2021-05-04 13:05:00|11003.3|11001.3|11001.8|10999.8|11005.8|11003.8|10997.3|10995.3|544
1620133800000|2021-05-04 13:10:00|11001.3|10999.3|11009.8|11007.8|11009.8|11007.8|11000.3|10998.3|250
1620134100000|2021-05-04 13:15:00|11009.3|11007.3|11004.8|11002.8|11009.8|11007.8|11003.8|11001.8|241
1620134400000|2021-05-04 13:20:00|11004.3|11002.3|11001.8|10999.8|11005.3|11003.3|10998.8|10996.8|229
1620134700000|2021-05-04 13:25:00|11002.3|11000.3|11019.8|11017.8|11019.8|11017.8|11000.8|10998.8|257
1620135000000|2021-05-04 13:30:00|11020.3|11018.3|11038.8|11036.8|11040.3|11038.3|11019.8|11017.8|845
1620135300000|2021-05-04 13:35:00|11039.8|11037.8|11036.8|11034.8|11046.3|11044.3|11035.8|11033.8|450
1620135600000|2021-05-04 13:40:00|11037.8|11035.8|11023.3|11021.3|11038.8|11036.8|11023.3|11021.3|490
1620135900000|2021-05-04 13:45:00|11022.8|11020.8|11006.8|11004.8|11024.3|11022.3|11005.8|11003.8|728
1620136200000|2021-05-04 13:50:00|11006.3|11004.3|11003.8|11001.8|11007.3|11005.3|10995.8|10993.8|648
1620136500000|2021-05-04 13:55:00|11003.3|11001.3|10997.8|10995.8|11003.8|11001.8|10990.3|10988.3|429
1620136800000|2021-05-04 14:00:00|10998.3|10996.3|10992.3|10990.3|10999.8|10997.8|10987.8|10985.8|556
1620137100000|2021-05-04 14:05:00|10991.8|10989.8|10994.8|10992.8|11000.8|10998.8|10985.8|10983.8|614
1620137400000|2021-05-04 14:10:00|10995.8|10993.8|10981.3|10979.3|10996.8|10994.8|10975.8|10973.8|519
1620137700000|2021-05-04 14:15:00|10981.8|10979.8|11005.3|11003.3|11006.3|11004.3|10975.3|10973.3|598
1620138000000|2021-05-04 14:20:00|11004.8|11002.8|10990.8|10988.8|11005.3|11003.3|10990.8|10988.8|460
1620138300000|2021-05-04 14:25:00|10990.3|10988.3|10990.8|10988.8|10999.8|10997.8|10988.8|10986.8|357
1620138600000|2021-05-04 14:30:00|10991.3|10989.3|10979.8|10977.8|10991.8|10989.8|10978.8|10976.8|371
1620138900000|2021-05-04 14:35:00|10980.3|10978.3|11001.3|10999.3|11001.3|10999.3|10978.8|10976.8|395
1620139200000|2021-05-04 14:40:00|11000.8|10998.8|10994.8|10992.8|11003.8|11001.8|10993.3|10991.3|363
1620139500000|2021-05-04 14:45:00|10994.3|10992.3|10979.8|10977.8|10996.3|10994.3|10974.8|10972.8|550
1620139800000|2021-05-04 14:50:00|10979.3|10977.3|10975.3|10973.3|10979.8|10977.8|10968.8|10966.8|309
1620140100000|2021-05-04 14:55:00|10974.8|10972.8|10970.8|10968.8|10977.3|10975.3|10968.8|10966.8|384
1620140400000|2021-05-04 15:00:00|10971.3|10969.3|10981.8|10979.8|10981.8|10979.8|10963.8|10961.8|417
1620140700000|2021-05-04 15:05:00|10982.3|10980.3|10979.3|10977.3|10983.8|10981.8|10973.3|10971.3|289
1620141000000|2021-05-04 15:10:00|10978.8|10976.8|10969.3|10967.3|10978.8|10976.8|10967.3|10965.3|500
1620141300000|2021-05-04 15:15:00|10968.8|10966.8|10970.8|10968.8|10971.8|10969.8|10959.8|10957.8|917
1620141600000|2021-05-04 15:20:00|10972.3|10970.3|10965.3|10963.3|10973.8|10971.8|10963.8|10961.8|702
1620141900000|2021-05-04 15:25:00|10964.8|10962.8|10968.8|10966.8|10971.8|10969.8|10958.8|10956.8|1748
1620142200000|2021-05-04 15:30:00|10969.8|10967.8|10970.8|10968.8|10977.8|10975.8|10966.3|10964.3|2552
1620142500000|2021-05-04 15:35:00|10970.3|10968.3|10971.8|10969.8|10972.8|10970.8|10966.8|10964.8|248
1620142800000|2021-05-04 15:40:00|10972.3|10970.3|10965.3|10963.3|10972.3|10970.3|10964.3|10962.3|166
1620143100000|2021-05-04 15:45:00|10964.8|10962.8|10960.3|10958.3|10965.8|10963.8|10957.8|10955.8|76
1620143400000|2021-05-04 15:50:00|10959.8|10957.8|10958.8|10956.8|10961.3|10959.3|10956.8|10954.8|507
1620143700000|2021-05-04 15:55:00|10959.3|10957.3|10962.3|10960.3|10965.8|10963.8|10957.8|10955.8|80
1620144000000|2021-05-04 16:00:00|10961.8|10959.8|10971.3|10969.3|10972.8|10970.8|10960.8|10958.8|39
1620144300000|2021-05-04 16:05:00|10971.8|10969.8|10977.8|10975.8|10978.3|10976.3|10968.3|10966.3|32
1620144600000|2021-05-04 16:10:00|10977.3|10975.3|10980.8|10978.8|10981.8|10979.8|10977.3|10975.3|24
1620144900000|2021-05-04 16:15:00|10981.3|10979.3|10981.8|10979.8|10981.8|10979.8|10978.8|10976.8|77
1620145200000|2021-05-04 16:20:00|10981.3|10979.3|10978.3|10976.3|10983.3|10981.3|10977.8|10975.8|44
1620145500000|2021-05-04 16:25:00|10978.8|10976.8|10979.8|10977.8|10982.8|10980.8|10977.3|10975.3|31
1620145800000|2021-05-04 16:30:00|10980.3|10978.3|10977.3|10975.3|10983.3|10981.3|10975.3|10973.3|38
1620146100000|2021-05-04 16:35:00|10977.8|10975.8|10980.8|10978.8|10986.3|10984.3|10977.8|10975.8|32
1620146400000|2021-05-04 16:40:00|10980.3|10978.3|10973.7|10971.7|10980.3|10978.3|10973.2|10971.2|8
1620146700000|2021-05-04 16:45:00|10974.2|10972.2|10974.7|10972.7|10975.7|10973.7|10970.7|10968.7|26
1620147000000|2021-05-04 16:50:00|10974.2|10972.2|10978.7|10976.7|10981.2|10979.2|10973.7|10971.7|36
1620147300000|2021-05-04 16:55:00|10978.2|10976.2|10976.7|10974.7|10979.7|10977.7|10975.7|10973.7|17
1620147600000|2021-05-04 17:00:00|10976.2|10974.2|10984.2|10982.2|10986.2|10984.2|10974.7|10972.7|26
1620147900000|2021-05-04 17:05:00|10983.7|10981.7|10983.2|10981.2|10985.2|10983.2|10980.2|10978.2|28
1620148200000|2021-05-04 17:10:00|10983.7|10981.7|10988.2|10986.2|10988.2|10986.2|10982.2|10980.2|42
1620148500000|2021-05-04 17:15:00|10987.7|10985.7|10985.7|10983.7|10991.2|10989.2|10984.7|10982.7|45
1620148800000|2021-05-04 17:20:00|10986.2|10984.2|10989.2|10987.2|10991.2|10989.2|10984.7|10982.7|47
1620149100000|2021-05-04 17:25:00|10989.7|10987.7|10993.7|10991.7|10994.7|10992.7|10988.7|10986.7|58
1620149400000|2021-05-04 17:30:00|10994.2|10992.2|10990.7|10988.7|10994.2|10992.2|10988.2|10986.2|18
1620149700000|2021-05-04 17:35:00|10990.2|10988.2|10988.7|10986.7|10991.7|10989.7|10987.2|10985.2|15
1620150000000|2021-05-04 17:40:00|10988.2|10986.2|10987.2|10985.2|10989.2|10987.2|10985.2|10983.2|28
1620150300000|2021-05-04 17:45:00|10986.2|10984.2|10985.7|10983.7|10990.2|10988.2|10984.2|10982.2|81
1620150600000|2021-05-04 17:50:00|10985.2|10983.2|10979.7|10977.7|10986.2|10984.2|10978.7|10976.7|17
1620150900000|2021-05-04 17:55:00|10979.2|10977.2|10982.2|10980.2|10985.7|10983.7|10979.2|10977.2|26
1620151200000|2021-05-04 18:00:00|10981.7|10979.7|10984.2|10982.2|10984.2|10982.2|10980.2|10978.2|7
1620151500000|2021-05-04 18:05:00|10984.7|10982.7|10983.7|10981.7|10986.2|10984.2|10981.2|10979.2|28
1620151800000|2021-05-04 18:10:00|10983.2|10981.2|10988.2|10986.2|10988.2|10986.2|10982.2|10980.2|9
1620152100000|2021-05-04 18:15:00|10989.2|10987.2|10983.7|10981.7|10989.7|10987.7|10983.2|10981.2|20
1620152400000|2021-05-04 18:20:00|10984.2|10982.2|10985.2|10983.2|10986.2|10984.2|10982.7|10980.7|22
1620152700000|2021-05-04 18:25:00|10984.7|10982.7|10982.7|10980.7|10986.2|10984.2|10980.2|10978.2|9
1620153000000|2021-05-04 18:30:00|10983.2|10981.2|10986.2|10984.2|10987.7|10985.7|10982.2|10980.2|6
1620153300000|2021-05-04 18:35:00|10986.7|10984.7|10984.7|10982.7|10987.7|10985.7|10984.2|10982.2|29
1620153600000|2021-05-04 18:40:00|10985.2|10983.2|10985.2|10983.2|10986.2|10984.2|10982.2|10980.2|9
1620153900000|2021-05-04 18:45:00|10985.7|10983.7|10985.7|10983.7|10987.7|10985.7|10984.2|10982.2|12
1620154200000|2021-05-04 18:50:00|10986.2|10984.2|10985.2|10983.2|10987.7|10985.7|10985.2|10983.2|7
1620154500000|2021-05-04 18:55:00|10986.2|10984.2|10984.2|10982.2|10988.7|10986.7|10984.2|10982.2|14
1620154800000|2021-05-04 19:00:00|10984.7|10982.7|10986.2|10984.2|10987.7|10985.7|10979.7|10977.7|63
1620155100000|2021-05-04 19:05:00|10985.2|10983.2|10985.7|10983.7|10986.2|10984.2|10983.2|10981.2|16
1620155400000|2021-05-04 19:10:00|10986.2|10984.2|10983.7|10981.7|10990.2|10988.2|10983.2|10981.2|26
1620155700000|2021-05-04 19:15:00|10983.2|10981.2|10981.7|10979.7|10986.7|10984.7|10981.7|10979.7|16
1620156000000|2021-05-04 19:20:00|10982.2|10980.2|10980.7|10978.7|10982.7|10980.7|10979.7|10977.7|15
1620156300000|2021-05-04 19:25:00|10980.2|10978.2|10985.7|10983.7|10986.7|10984.7|10980.2|10978.2|11
1620156600000|2021-05-04 19:30:00|10986.2|10984.2|10989.7|10987.7|10989.7|10987.7|10983.7|10981.7|13
1620156900000|2021-05-04 19:35:00|10990.2|10988.2|10990.7|10988.7|10992.7|10990.7|10987.7|10985.7|27
1620157200000|2021-05-04 19:40:00|10990.2|10988.2|10985.7|10983.7|10990.7|10988.7|10984.7|10982.7|15
1620157500000|2021-05-04 19:45:00|10986.2|10984.2|10980.7|10978.7|10986.7|10984.7|10980.2|10978.2|33
1620157800000|2021-05-04 19:50:00|10982.7|10980.7|10988.2|10986.2|10991.2|10989.2|10982.7|10980.7|39
1620158100000|2021-05-04 19:55:00|10988.7|10986.7|10994.4|10988.4|10995.2|10991.2|10986.7|10984.7|62
1620158400000|2021-05-04 20:00:00|10994.5|10988.5|10992.7|10986.7|11000.2|10994.2|10989.2|10983.2|0
1620158700000|2021-05-04 20:05:00|10992.8|10986.8|10987.2|10981.2|10993.2|10987.2|10987.2|10981.2|0
1620159000000|2021-05-04 20:10:00|10986.7|10980.7|10987.8|10981.8|10989.4|10983.4|10986.7|10980.7|0
1620159300000|2021-05-04 20:15:00|10988|10982|10987.6|10981.6|10988|10982|10987.4|10981.4|0
1620159600000|2021-05-04 20:20:00|10987.8|10981.8|10988.2|10982.2|10988.2|10982.2|10987.6|10981.6|0
1620159900000|2021-05-04 20:25:00|10988.4|10982.4|10988.6|10982.6|10988.6|10982.6|10988.2|10982.2|0
1620160200000|2021-05-04 20:30:00|10988.7|10982.7|10988.5|10982.5|10990.2|10984.2|10984.3|10978.3|0
1620160500000|2021-05-04 20:35:00|10988.6|10982.6|10990.1|10984.1|10990.2|10984.2|10988|10982|0
1620160800000|2021-05-04 20:40:00|10990|10984|10990.1|10984.1|10991.1|10985.1|10989.6|10983.6|0
1620161100000|2021-05-04 20:45:00|10990|10984|10990.1|10984.1|10990.6|10984.6|10989.6|10983.6|0
1620161400000|2021-05-04 20:50:00|10990|10984|10990.9|10984.9|10990.9|10984.9|10989.4|10983.4|0
1620161700000|2021-05-04 20:55:00|10991|10985|10992.4|10986.4|10992.4|10986.4|10990.4|10984.4|0
1620162000000|2021-05-04 21:00:00|10992.2|10986.2|10992.6|10986.6|10994.1|10988.1|10992.2|10986.2|0
1620162300000|2021-05-04 21:05:00|10992.4|10986.4|10992.6|10986.6|10992.8|10986.8|10992.4|10986.4|0
1620162600000|2021-05-04 21:10:00|10992.4|10986.4|10992.4|10986.4|10992.6|10986.6|10992.4|10986.4|0
1620162900000|2021-05-04 21:15:00|10992.6|10986.6|10992.4|10986.4|10992.6|10986.6|10992.4|10986.4|0
1620163200000|2021-05-04 21:20:00|10992.2|10986.2|10992.2|10986.2|10992.2|10986.2|10992.2|10986.2|0
1620163500000|2021-05-04 21:25:00|10992.4|10986.4|10992.2|10986.2|10992.4|10986.4|10992.2|10986.2|0
1620163800000|2021-05-04 21:30:00|10992.6|10986.6|10992.6|10986.6|10993|10987|10992.6|10986.6|0
1620164100000|2021-05-04 21:35:00|10992.4|10986.4|10994.1|10988.1|10994.1|10988.1|10992.4|10986.4|0
1620164400000|2021-05-04 21:40:00|10994.3|10988.3|10993.2|10987.2|10994.3|10988.3|10992.2|10986.2|0
1620164700000|2021-05-04 21:45:00|10993.4|10987.4|10993.6|10987.6|10993.8|10987.8|10993.4|10987.4|0
1620165000000|2021-05-04 21:50:00|10993.8|10987.8|10993.6|10987.6|10993.8|10987.8|10993.2|10987.2|0
1620165300000|2021-05-04 21:55:00|10993.8|10987.8|10993.8|10987.8|10993.8|10987.8|10993|10987|0
1620165600000|2021-05-04 22:00:00|10994|10988|10990.6|10984.6|10995.3|10989.3|10989.1|10983.1|0
1620165900000|2021-05-04 22:05:00|10990.4|10984.4|10988.4|10982.4|10990.9|10984.9|10986.4|10980.4|0
1620166200000|2021-05-04 22:10:00|10988.5|10982.5|10989.1|10983.1|10990.1|10984.1|10988.4|10982.4|0
1620166500000|2021-05-04 22:15:00|10988.4|10982.4|10990.6|10984.6|10991.1|10985.1|10988.4|10982.4|0
1620166800000|2021-05-04 22:20:00|10990.7|10984.7|10989.1|10983.1|10991.1|10985.1|10989.1|10983.1|0
1620167100000|2021-05-04 22:25:00|10989.2|10983.2|10989.6|10983.6|10989.6|10983.6|10988.4|10982.4|0
1620167400000|2021-05-04 22:30:00|10989.4|10983.4|10987.4|10981.4|10989.6|10983.6|10987.4|10981.4|0
1620167700000|2021-05-04 22:35:00|10987.5|10981.5|10989.6|10983.6|10989.6|10983.6|10986.4|10980.4|0
1620168000000|2021-05-04 22:40:00|10989.4|10983.4|10992.6|10986.6|10993.1|10987.1|10988.4|10982.4|0
1620168300000|2021-05-04 22:45:00|10992.7|10986.7|10991.6|10985.6|10993.8|10987.8|10991.6|10985.6|0
1620168600000|2021-05-04 22:50:00|10991.7|10985.7|10992.6|10986.6|10992.6|10986.6|10991.1|10985.1|0
1620168900000|2021-05-04 22:55:00|10992.7|10986.7|10991.1|10985.1|10993.1|10987.1|10990.1|10984.1|0
1620169200000|2021-05-04 23:00:00|10991.2|10985.2|10989.1|10983.1|10992.1|10986.1|10989.1|10983.1|0
1620169500000|2021-05-04 23:05:00|10989.2|10983.2|10992.1|10986.1|10992.1|10986.1|10989.1|10983.1|0
1620169800000|2021-05-04 23:10:00|10992|10986|10991.6|10985.6|10993.1|10987.1|10990.6|10984.6|0
1620170100000|2021-05-04 23:15:00|10991.7|10985.7|10991.1|10985.1|10992.6|10986.6|10990.6|10984.6|0
1620170400000|2021-05-04 23:20:00|10990.9|10984.9|10991.6|10985.6|10992.1|10986.1|10990.6|10984.6|0
1620170700000|2021-05-04 23:25:00|10991.1|10985.1|10989.1|10983.1|10991.1|10985.1|10989.1|10983.1|0
1620171000000|2021-05-04 23:30:00|10989.2|10983.2|10990.6|10984.6|10991.1|10985.1|10989.2|10983.2|0
1620171300000|2021-05-04 23:35:00|10990.1|10984.1|10988.6|10982.6|10990.1|10984.1|10988.5|10982.5|0
1620171600000|2021-05-04 23:40:00|10988.8|10982.8|10991|10985|10991.5|10985.5|10988.5|10982.5|0
1620171900000|2021-05-04 23:45:00|10991.1|10985.1|10991|10985|10991.5|10985.5|10990.5|10984.5|0
1620172200000|2021-05-04 23:50:00|10990.5|10984.5|10991|10985|10992.5|10986.5|10990.5|10984.5|0
1620172500000|2021-05-04 23:55:00|10991.1|10985.1|10994.8|10988.8|10994.8|10988.8|10991.1|10985.1|0
1620172800000|2021-05-05 00:00:00|10995.3|10989.3|11000.6|10994.6|11002.1|10996.1|10993.8|10987.8|0
1620173100000|2021-05-05 00:05:00|11000.8|10994.8|11000.4|10994.4|11002.1|10996.1|10999.1|10993.1|0
1620173400000|2021-05-05 00:10:00|11000.5|10994.5|11001.6|10995.6|11004.1|10998.1|11000.5|10994.5|0
1620173700000|2021-05-05 00:15:00|11002.1|10996.1|11007.4|11001.4|11013.8|11007.8|11000.3|10994.3|0
1620174000000|2021-05-05 00:20:00|11007.3|11001.3|11009.5|11003.5|11009.5|11003.5|11005.1|10999.1|0
1620174300000|2021-05-05 00:25:00|11009.6|11003.6|11009.6|11003.6|11009.7|11003.7|11009.5|11003.5|0
1620174600000|2021-05-05 00:30:00|11010.4|11004.4|11009.7|11003.7|11014|11008|11009.5|11003.5|0
1620174900000|2021-05-05 00:35:00|11009.8|11003.8|11012|11006|11014.3|11008.3|11009.8|11003.8|0
1620175200000|2021-05-05 00:40:00|11012.7|11006.7|11012|11006|11014.2|11008.2|11011.7|11005.7|0
1620175500000|2021-05-05 00:45:00|11012.1|11006.1|11016.5|11010.5|11016.5|11010.5|11012.1|11006.1|0
1620175800000|2021-05-05 00:50:00|11015.8|11009.8|11021.2|11015.2|11021.2|11015.2|11014.4|11008.4|0
1620176100000|2021-05-05 00:55:00|11021.6|11015.6|11016.8|11010.8|11023.5|11017.5|11016.8|11010.8|0
1620176400000|2021-05-05 01:00:00|11016.9|11010.9|11019.4|11013.4|11019.6|11013.6|11016.9|11010.9|0
1620176700000|2021-05-05 01:05:00|11019|11013|11021.6|11015.6|11021.6|11015.6|11018.3|11012.3|0
1620177000000|2021-05-05 01:10:00|11021.5|11015.5|11021.6|11015.6|11023.8|11017.8|11021.5|11015.5|0
1620177300000|2021-05-05 01:15:00|11021.7|11015.7|11023.8|11017.8|11023.8|11017.8|11021.5|11015.5|0
1620177600000|2021-05-05 01:20:00|11023.7|11017.7|11021.7|11015.7|11023.8|11017.8|11021.6|11015.6|0
1620177900000|2021-05-05 01:25:00|11022|11016|11021.4|11015.4|11023.9|11017.9|11021.3|11015.3|0
1620178200000|2021-05-05 01:30:00|11021.3|11015.3|11021.4|11015.4|11021.4|11015.4|11021.1|11015.1|0
1620178500000|2021-05-05 01:35:00|11021.3|11015.3|11016.9|11010.9|11021.5|11015.5|11016.9|11010.9|0
1620178800000|2021-05-05 01:40:00|11017.7|11011.7|11023.8|11017.8|11023.8|11017.8|11017.7|11011.7|0
1620179100000|2021-05-05 01:45:00|11023.9|11017.9|11021.7|11015.7|11024.1|11018.1|11021.7|11015.7|0
1620179400000|2021-05-05 01:50:00|11021.8|11015.8|11029.5|11023.5|11029.8|11023.8|11021.8|11015.8|0
1620179700000|2021-05-05 01:55:00|11028.7|11022.7|11028.6|11022.6|11030.9|11024.9|11028.6|11022.6|0
1620180000000|2021-05-05 02:00:00|11028.7|11022.7|11030.8|11024.8|11033.1|11027.1|11028.7|11022.7|0
1620180300000|2021-05-05 02:05:00|11030.7|11024.7|11030.7|11024.7|11031.9|11025.9|11030.7|11024.7|0
1620180600000|2021-05-05 02:10:00|11031.1|11025.1|11032.9|11026.9|11032.9|11026.9|11030.7|11024.7|0
1620180900000|2021-05-05 02:15:00|11033|11027|11030.7|11024.7|11033.1|11027.1|11030.7|11024.7|0
1620181200000|2021-05-05 02:20:00|11030.8|11024.8|11029.9|11023.9|11030.8|11024.8|11029.8|11023.8|0
1620181500000|2021-05-05 02:25:00|11029.8|11023.8|11025.4|11019.4|11029.9|11023.9|11025.4|11019.4|0
1620181800000|2021-05-05 02:30:00|11025.5|11019.5|11025.5|11019.5|11027.8|11021.8|11025.4|11019.4|0
1620182100000|2021-05-05 02:35:00|11025.6|11019.6|11021.6|11015.6|11027.7|11021.7|11021.6|11015.6|0
1620182400000|2021-05-05 02:40:00|11021.5|11015.5|11019.3|11013.3|11023.9|11017.9|11019.3|11013.3|0
1620182700000|2021-05-05 02:45:00|11019.4|11013.4|11019.4|11013.4|11021.6|11015.6|11019.3|11013.3|0
1620183000000|2021-05-05 02:50:00|11019.5|11013.5|11026.2|11020.2|11026.3|11020.3|11019.5|11013.5|0
1620183300000|2021-05-05 02:55:00|11026.1|11020.1|11026.1|11020.1|11026.2|11020.2|11023.9|11017.9|0
1620183600000|2021-05-05 03:00:00|11026.2|11020.2|11026.1|11020.1|11028.3|11022.3|11026|11020|0
1620183900000|2021-05-05 03:05:00|11026|11020|11023.9|11017.9|11026.2|11020.2|11023.8|11017.8|0
1620184200000|2021-05-05 03:10:00|11024|11018|11021.8|11015.8|11025.1|11019.1|11021.8|11015.8|0
1620184500000|2021-05-05 03:15:00|11021.7|11015.7|11021.8|11015.8|11021.8|11015.8|11021.7|11015.7|0
1620184800000|2021-05-05 03:20:00|11021.7|11015.7|11024|11018|11024|11018|11021.7|11015.7|0
1620185100000|2021-05-05 03:25:00|11024.1|11018.1|11024|11018|11026.3|11020.3|11024|11018|0
1620185400000|2021-05-05 03:30:00|11024.4|11018.4|11024|11018|11025.1|11019.1|11024|11018|0
1620185700000|2021-05-05 03:35:00|11024.1|11018.1|11024.1|11018.1|11025.2|11019.2|11024|11018|0
1620186000000|2021-05-05 03:40:00|11024.5|11018.5|11024.1|11018.1|11026.3|11020.3|11024.1|11018.1|0
1620186300000|2021-05-05 03:45:00|11024|11018|11024|11018|11026.3|11020.3|11024|11018|0
1620186600000|2021-05-05 03:50:00|11024.1|11018.1|11023.9|11017.9|11024.1|11018.1|11023.9|11017.9|0
1620186900000|2021-05-05 03:55:00|11024|11018|11023.9|11017.9|11024|11018|11021.7|11015.7|0
1620187200000|2021-05-05 04:00:00|11023.2|11017.2|11021.9|11015.9|11023.2|11017.2|11021.6|11015.6|0
1620187500000|2021-05-05 04:05:00|11021.8|11015.8|11022.1|11016.1|11022.1|11016.1|11021.8|11015.8|0
1620187800000|2021-05-05 04:10:00|11022|11016|11024.2|11018.2|11024.3|11018.3|11022|11016|0
1620188100000|2021-05-05 04:15:00|11023.4|11017.4|11021.7|11015.7|11023.4|11017.4|11021.7|11015.7|0
1620188400000|2021-05-05 04:20:00|11021.6|11015.6|11019.5|11013.5|11021.6|11015.6|11019.4|11013.4|0
1620188700000|2021-05-05 04:25:00|11020.3|11014.3|11021.7|11015.7|11021.7|11015.7|11020.3|11014.3|0
1620189000000|2021-05-05 04:30:00|11023.8|11017.8|11023.9|11017.9|11024|11018|11021.6|11015.6|0
1620189300000|2021-05-05 04:35:00|11024|11018|11026|11020|11026.1|11020.1|11023.9|11017.9|0
1620189600000|2021-05-05 04:40:00|11026.4|11020.4|11026.1|11020.1|11028.3|11022.3|11026.1|11020.1|0
1620189900000|2021-05-05 04:45:00|11027.1|11021.1|11023.8|11017.8|11028.3|11022.3|11023.8|11017.8|0
1620190200000|2021-05-05 04:50:00|11023.7|11017.7|11026.1|11020.1|11028.2|11022.2|11023.7|11017.7|0
1620190500000|2021-05-05 04:55:00|11026|11020|11026.1|11020.1|11028.2|11022.2|11026|11020|0
1620190800000|2021-05-05 05:00:00|11026.8|11020.8|11028.1|11022.1|11030.5|11024.5|11026.8|11020.8|0
1620191100000|2021-05-05 05:05:00|11028|11022|11021.1|11015.1|11028.1|11022.1|11019|11013|0
1620191400000|2021-05-05 05:10:00|11021.2|11015.2|11018.7|11012.7|11023.5|11017.5|11018.6|11012.6|0
1620191700000|2021-05-05 05:15:00|11018.6|11012.6|11011.6|11005.6|11018.6|11012.6|11011.6|11005.6|0
1620192000000|2021-05-05 05:20:00|11011.5|11005.5|11009.2|11003.2|11011.6|11005.6|11009.1|11003.1|0
1620192300000|2021-05-05 05:25:00|11009.3|11003.3|11009.3|11003.3|11011.5|11005.5|11006.9|11000.9|0
1620192600000|2021-05-05 05:30:00|11009.4|11003.4|11016|11010|11018.2|11012.2|11009.2|11003.2|0
1620192900000|2021-05-05 05:35:00|11016.1|11010.1|11018.2|11012.2|11018.2|11012.2|11016|11010|0
1620193200000|2021-05-05 05:40:00|11018.3|11012.3|11016.1|11010.1|11018.3|11012.3|11015.9|11009.9|0
1620193500000|2021-05-05 05:45:00|11016|11010|11018.3|11012.3|11018.3|11012.3|11016|11010|0
1620193800000|2021-05-05 05:50:00|11018.2|11012.2|11022.6|11016.6|11022.7|11016.7|11018.2|11012.2|0
1620194100000|2021-05-05 05:55:00|11021.8|11015.8|11025.2|11019.2|11025.2|11019.2|11020.4|11014.4|0
1620194400000|2021-05-05 06:00:00|11029.9|11023.9|11018.2|11016.2|11030.4|11024.4|11008.2|11006.2|85
1620194700000|2021-05-05 06:05:00|11017.7|11015.7|11018.7|11016.7|11021.2|11019.2|11015.2|11013.2|72
1620195000000|2021-05-05 06:10:00|11018.2|11016.2|11017.2|11015.2|11019.2|11017.2|11015.7|11013.7|30
1620195300000|2021-05-05 06:15:00|11016.7|11014.7|11024.7|11022.7|11026.2|11024.2|11015.7|11013.7|34
1620195600000|2021-05-05 06:20:00|11023.7|11021.7|11025.2|11023.2|11027.7|11025.7|11023.7|11021.7|34
1620195900000|2021-05-05 06:25:00|11025.7|11023.7|11018.7|11016.7|11027.2|11025.2|11018.2|11016.2|50
1620196200000|2021-05-05 06:30:00|11017.7|11015.7|11024.2|11022.2|11024.2|11022.2|11012.2|11010.2|63
1620196500000|2021-05-05 06:35:00|11025.2|11023.2|11024.7|11022.7|11025.7|11023.7|11021.7|11019.7|27
1620196800000|2021-05-05 06:40:00|11025.2|11023.2|11020.2|11018.2|11025.7|11023.7|11020.2|11018.2|30
1620197100000|2021-05-05 06:45:00|11019.7|11017.7|11016.7|11014.7|11021.7|11019.7|11015.2|11013.2|69
1620197400000|2021-05-05 06:50:00|11015.7|11013.7|11021.2|11019.2|11027.2|11025.2|11015.7|11013.7|59
1620197700000|2021-05-05 06:55:00|11021.7|11019.7|11018.7|11016.7|11023.2|11021.2|11010.7|11008.7|86
1620198000000|2021-05-05 07:00:00|11019.2|11017.2|11033.7|11031.7|11048.7|11046.7|11016.7|11014.7|1446
1620198300000|2021-05-05 07:05:00|11034.2|11032.2|11040.7|11038.7|11043.2|11041.2|11016.2|11014.2|1224
1620198600000|2021-05-05 07:10:00|11041.2|11039.2|11044.7|11042.7|11052.7|11050.7|11035.2|11033.2|626
1620198900000|2021-05-05 07:15:00|11045.2|11043.2|11055.2|11053.2|11058.7|11056.7|11045.2|11043.2|583
1620199200000|2021-05-05 07:20:00|11055.7|11053.7|11063.7|11061.7|11064.2|11062.2|11055.7|11053.7|495
1620199500000|2021-05-05 07:25:00|11064.2|11062.2|11073.2|11071.2|11073.7|11071.7|11060.7|11058.7|438
1620199800000|2021-05-05 07:30:00|11073.7|11071.7|11082.7|11080.7|11084.2|11082.2|11072.7|11070.7|444
1620200100000|2021-05-05 07:35:00|11083.2|11081.2|11092.7|11090.7|11093.2|11091.2|11081.7|11079.7|482
1620200400000|2021-05-05 07:40:00|11091.6|11089.6|11097.1|11095.1|11104.6|11102.6|11091.1|11089.1|396
1620200700000|2021-05-05 07:45:00|11096.6|11094.6|11099.6|11097.6|11103.6|11101.6|11095.1|11093.1|336
1620201000000|2021-05-05 07:50:00|11100.1|11098.1|11107.6|11105.6|11109.1|11107.1|11099.6|11097.6|343
1620201300000|2021-05-05 07:55:00|11108.1|11106.1|11107.1|11105.1|11110.1|11108.1|11102.1|11100.1|318
1620201600000|2021-05-05 08:00:00|11108.1|11106.1|11106.1|11104.1|11115.6|11113.6|11105.6|11103.6|498
1620201900000|2021-05-05 08:05:00|11105.1|11103.1|11096.1|11094.1|11106.1|11104.1|11096.1|11094.1|471
1620202200000|2021-05-05 08:10:00|11096.6|11094.6|11097.1|11095.1|11104.1|11102.1|11094.6|11092.6|268
1620202500000|2021-05-05 08:15:00|11098.1|11096.1|11096.1|11094.1|11101.6|11099.6|11095.1|11093.1|312
1620202800000|2021-05-05 08:20:00|11096.6|11094.6|11097.6|11095.6|11103.1|11101.1|11095.6|11093.6|207
1620203100000|2021-05-05 08:25:00|11098.1|11096.1|11099.6|11097.6|11102.1|11100.1|11095.1|11093.1|231
1620203400000|2021-05-05 08:30:00|11100.1|11098.1|11106.1|11104.1|11107.1|11105.1|11098.6|11096.6|258
1620203700000|2021-05-05 08:35:00|11107.1|11105.1|11106.6|11104.6|11115.1|11113.1|11105.6|11103.6|319
1620204000000|2021-05-05 08:40:00|11107.1|11105.1|11098.1|11096.1|11107.1|11105.1|11097.6|11095.6|246
1620204300000|2021-05-05 08:45:00|11098.6|11096.6|11105.1|11103.1|11106.1|11104.1|11098.1|11096.1|220
1620204600000|2021-05-05 08:50:00|11104.6|11102.6|11097.1|11095.1|11106.1|11104.1|11096.6|11094.6|191
1620204900000|2021-05-05 08:55:00|11097.6|11095.6|11090.1|11088.1|11098.1|11096.1|11090.1|11088.1|192
1620205200000|2021-05-05 09:00:00|11090.6|11088.6|11085.1|11083.1|11091.1|11089.1|11081.6|11079.6|202
1620205500000|2021-05-05 09:05:00|11085.6|11083.6|11089.6|11087.6|11092.1|11090.1|11082.1|11080.1|191
1620205800000|2021-05-05 09:10:00|11090.1|11088.1|11091.1|11089.1|11092.6|11090.6|11087.6|11085.6|190
1620206100000|2021-05-05 09:15:00|11091.6|11089.6|11097.1|11095.1|11101.1|11099.1|11091.6|11089.6|238
1620206400000|2021-05-05 09:20:00|11096.6|11094.6|11102.1|11100.1|11102.1|11100.1|11095.1|11093.1|150
1620206700000|2021-05-05 09:25:00|11101.6|11099.6|11096.6|11094.6|11103.1|11101.1|11095.1|11093.1|151
1620207000000|2021-05-05 09:30:00|11097.1|11095.1|11106.1|11104.1|11107.6|11105.6|11096.6|11094.6|170
1620207300000|2021-05-05 09:35:00|11105.6|11103.6|11108.6|11106.6|11110.1|11108.1|11105.1|11103.1|162
1620207600000|2021-05-05 09:40:00|11109.1|11107.1|11104.6|11102.6|11109.1|11107.1|11100.6|11098.6|198
1620207900000|2021-05-05 09:45:00|11105.1|11103.1|11100.6|11098.6|11107.1|11105.1|11098.6|11096.6|93
1620208200000|2021-05-05 09:50:00|11101.1|11099.1|11100.6|11098.6|11101.6|11099.6|11098.1|11096.1|77
1620208500000|2021-05-05 09:55:00|11100.1|11098.1|11097.1|11095.1|11104.1|11102.1|11097.1|11095.1|155
1620208800000|2021-05-05 10:00:00|11097.6|11095.6|11088.6|11086.6|11098.6|11096.6|11087.1|11085.1|149
1620209100000|2021-05-05 10:05:00|11088.1|11086.1|11088.1|11086.1|11094.6|11092.6|11086.1|11084.1|111
1620209400000|2021-05-05 10:10:00|11087.6|11085.6|11095.1|11093.1|11095.1|11093.1|11086.1|11084.1|70
1620209700000|2021-05-05 10:15:00|11095.6|11093.6|11096.1|11094.1|11097.6|11095.6|11092.6|11090.6|129
1620210000000|2021-05-05 10:20:00|11095.6|11093.6|11100.1|11098.1|11100.1|11098.1|11095.1|11093.1|75
1620210300000|2021-05-05 10:25:00|11099.6|11097.6|11095.1|11093.1|11100.1|11098.1|11094.1|11092.1|76
1620210600000|2021-05-05 10:30:00|11095.6|11093.6|11100.1|11098.1|11104.1|11102.1|11095.1|11093.1|181
1620210900000|2021-05-05 10:35:00|11100.6|11098.6|11100.6|11098.6|11102.1|11100.1|11096.1|11094.1|171
1620211200000|2021-05-05 10:40:00|11100.1|11098.1|11101.1|11099.1|11101.1|11099.1|11096.1|11094.1|180
1620211500000|2021-05-05 10:45:00|11101.6|11099.6|11103.6|11101.6|11103.6|11101.6|11097.6|11095.6|159
1620211800000|2021-05-05 10:50:00|11104.1|11102.1|11102.1|11100.1|11104.1|11102.1|11100.1|11098.1|100
1620212100000|2021-05-05 10:55:00|11101.6|11099.6|11101.1|11099.1|11105.1|11103.1|11099.1|11097.1|96
1620212400000|2021-05-05 11:00:00|11100.6|11098.6|11102.1|11100.1|11103.1|11101.1|11098.6|11096.6|128
1620212700000|2021-05-05 11:05:00|11102.6|11100.6|11099.1|11097.1|11103.1|11101.1|11095.6|11093.6|182
1620213000000|2021-05-05 11:10:00|11098.6|11096.6|11099.1|11097.1|11101.1|11099.1|11097.6|11095.6|98
1620213300000|2021-05-05 11:15:00|11098.6|11096.6|11103.1|11101.1|11104.1|11102.1|11098.1|11096.1|114
1620213600000|2021-05-05 11:20:00|11102.6|11100.6|11101.1|11099.1|11105.1|11103.1|11101.1|11099.1|78
1620213900000|2021-05-05 11:25:00|11100.6|11098.6|11102.6|11100.6|11103.1|11101.1|11099.6|11097.6|80
1620214200000|2021-05-05 11:30:00|11102.1|11100.1|11101.1|11099.1|11105.1|11103.1|11100.6|11098.6|128
1620214500000|2021-05-05 11:35:00|11100.6|11098.6|11099.6|11097.6|11102.1|11100.1|11097.1|11095.1|138
1620214800000|2021-05-05 11:40:00|11099.8|11097.8|11095.8|11093.8|11101.3|11099.3|11094.8|11092.8|214
1620215100000|2021-05-05 11:45:00|11096.3|11094.3|11096.8|11094.8|11097.3|11095.3|11094.8|11092.8|75
1620215400000|2021-05-05 11:50:00|11097.3|11095.3|11097.3|11095.3|11100.3|11098.3|11095.8|11093.8|169
1620215700000|2021-05-05 11:55:00|11096.8|11094.8|11096.3|11094.3|11100.3|11098.3|11095.3|11093.3|74
1620216000000|2021-05-05 12:00:00|11096.8|11094.8|11098.3|11096.3|11098.8|11096.8|11095.3|11093.3|113
1620216300000|2021-05-05 12:05:00|11098.8|11096.8|11098.8|11096.8|11100.3|11098.3|11095.3|11093.3|107
1620216600000|2021-05-05 12:10:00|11098.3|11096.3|11100.3|11098.3|11102.3|11100.3|11096.3|11094.3|107
1620216900000|2021-05-05 12:15:00|11101.3|11099.3|11101.3|11099.3|11104.3|11102.3|11098.3|11096.3|253
1620217200000|2021-05-05 12:20:00|11101.8|11099.8|11101.3|11099.3|11106.8|11104.8|11101.3|11099.3|132
1620217500000|2021-05-05 12:25:00|11100.8|11098.8|11090.8|11088.8|11101.3|11099.3|11089.3|11087.3|199
1620217800000|2021-05-05 12:30:00|11091.3|11089.3|11080.8|11078.8|11092.3|11090.3|11079.3|11077.3|174
1620218100000|2021-05-05 12:35:00|11080.3|11078.3|11076.3|11074.3|11083.3|11081.3|11075.8|11073.8|255
1620218400000|2021-05-05 12:40:00|11076.8|11074.8|11081.3|11079.3|11082.3|11080.3|11073.3|11071.3|272
1620218700000|2021-05-05 12:45:00|11081.8|11079.8|11076.8|11074.8|11083.8|11081.8|11076.3|11074.3|201
1620219000000|2021-05-05 12:50:00|11076.3|11074.3|11078.3|11076.3|11079.8|11077.8|11073.3|11071.3|157
1620219300000|2021-05-05 12:55:00|11077.3|11075.3|11074.3|11072.3|11078.8|11076.8|11073.3|11071.3|105
1620219600000|2021-05-05 13:00:00|11074.8|11072.8|11072.8|11070.8|11075.8|11073.8|11066.3|11064.3|271
1620219900000|2021-05-05 13:05:00|11073.3|11071.3|11079.3|11077.3|11081.3|11079.3|11072.3|11070.3|354
1620220200000|2021-05-05 13:10:00|11079.8|11077.8|11081.8|11079.8|11084.8|11082.8|11077.8|11075.8|265
1620220500000|2021-05-05 13:15:00|11081.3|11079.3|11086.3|11084.3|11089.3|11087.3|11081.3|11079.3|246
1620220800000|2021-05-05 13:20:00|11086.8|11084.8|11098.3|11096.3|11101.3|11099.3|11084.3|11082.3|485
1620221100000|2021-05-05 13:25:00|11098.8|11096.8|11097.8|11095.8|11101.3|11099.3|11095.8|11093.8|293
1620221400000|2021-05-05 13:30:00|11097.3|11095.3|11090.8|11088.8|11097.3|11095.3|11088.3|11086.3|649
1620221700000|2021-05-05 13:35:00|11090.3|11088.3|11078.3|11076.3|11091.3|11089.3|11077.3|11075.3|360
1620222000000|2021-05-05 13:40:00|11077.8|11075.8|11076.8|11074.8|11083.8|11081.8|11076.3|11074.3|302
1620222300000|2021-05-05 13:45:00|11076.3|11074.3|11081.3|11079.3|11087.3|11085.3|11076.3|11074.3|392
1620222600000|2021-05-05 13:50:00|11081.8|11079.8|11081.3|11079.3|11087.3|11085.3|11080.3|11078.3|311
1620222900000|2021-05-05 13:55:00|11081.8|11079.8|11091.8|11089.8|11091.8|11089.8|11079.3|11077.3|282
1620223200000|2021-05-05 14:00:00|11092.3|11090.3|11086.3|11084.3|11095.8|11093.8|11082.3|11080.3|468
1620223500000|2021-05-05 14:05:00|11085.8|11083.8|11087.3|11085.3|11088.8|11086.8|11080.3|11078.3|380
1620223800000|2021-05-05 14:10:00|11086.7|11084.7|11087.2|11085.2|11090.7|11088.7|11081.7|11079.7|255
1620224100000|2021-05-05 14:15:00|11086.7|11084.7|11083.2|11081.2|11088.7|11086.7|11081.7|11079.7|158
1620224400000|2021-05-05 14:20:00|11082.7|11080.7|11080.2|11078.2|11085.7|11083.7|11075.7|11073.7|231
1620224700000|2021-05-05 14:25:00|11080.7|11078.7|11089.7|11087.7|11089.7|11087.7|11080.7|11078.7|289
1620225000000|2021-05-05 14:30:00|11089.2|11087.2|11093.7|11091.7|11094.7|11092.7|11087.7|11085.7|262
1620225300000|2021-05-05 14:35:00|11094.2|11092.2|11091.7|11089.7|11095.7|11093.7|11090.7|11088.7|214
1620225600000|2021-05-05 14:40:00|11092.2|11090.2|11091.7|11089.7|11098.7|11096.7|11090.7|11088.7|313
1620225900000|2021-05-05 14:45:00|11092.2|11090.2|11086.7|11084.7|11092.7|11090.7|11086.2|11084.2|229
1620226200000|2021-05-05 14:50:00|11087.2|11085.2|11084.7|11082.7|11088.7|11086.7|11083.7|11081.7|295
1620226500000|2021-05-05 14:55:00|11085.2|11083.2|11090.2|11088.2|11091.7|11089.7|11085.2|11083.2|293
1620226800000|2021-05-05 15:00:00|11090.7|11088.7|11090.7|11088.7|11094.7|11092.7|11086.7|11084.7|278
1620227100000|2021-05-05 15:05:00|11091.2|11089.2|11096.7|11094.7|11097.2|11095.2|11089.7|11087.7|187
1620227400000|2021-05-05 15:10:00|11095.7|11093.7|11104.7|11102.7|11107.7|11105.7|11095.7|11093.7|374
1620227700000|2021-05-05 15:15:00|11103.7|11101.7|11108.2|11106.2|11110.7|11108.7|11102.2|11100.2|610
1620228000000|2021-05-05 15:20:00|11108.7|11106.7|11116.7|11114.7|11116.7|11114.7|11108.7|11106.7|636
1620228300000|2021-05-05 15:25:00|11115.7|11113.7|11109.2|11107.2|11122.7|11120.7|11109.2|11107.2|1398
1620228600000|2021-05-05 15:30:00|11108.2|11106.2|11125.7|11123.7|11126.2|11124.2|11108.2|11106.2|1288
1620228900000|2021-05-05 15:35:00|11124.7|11122.7|11132.7|11130.7|11133.7|11131.7|11123.7|11121.7|876
1620229200000|2021-05-05 15:40:00|11133.7|11131.7|11134.7|11132.7|11134.7|11132.7|11129.7|11127.7|857
1620229500000|2021-05-05 15:45:00|11134.2|11132.2|11136.7|11134.7|11138.2|11136.2|11133.7|11131.7|65
1620229800000|2021-05-05 15:50:00|11137.2|11135.2|11133.7|11131.7|11137.7|11135.7|11132.7|11130.7|100
1620230100000|2021-05-05 15:55:00|11134.2|11132.2|11138.2|11136.2|11138.7|11136.7|11134.2|11132.2|72
1620230400000|2021-05-05 16:00:00|11137.7|11135.7|11138.7|11136.7|11140.7|11138.7|11136.7|11134.7|612
1620230700000|2021-05-05 16:05:00|11139.2|11137.2|11139.7|11137.7|11139.7|11137.7|11137.7|11135.7|15
1620231000000|2021-05-05 16:10:00|11138.7|11136.7|11135.7|11133.7|11138.7|11136.7|11135.7|11133.7|26
1620231300000|2021-05-05 16:15:00|11136.2|11134.2|11139.2|11137.2|11140.7|11138.7|11135.7|11133.7|36
1620231600000|2021-05-05 16:20:00|11139.7|11137.7|11139.7|11137.7|11141.2|11139.2|11138.7|11136.7|29
1620231900000|2021-05-05 16:25:00|11139.2|11137.2|11138.7|11136.7|11141.2|11139.2|11138.7|11136.7|25
1620232200000|2021-05-05 16:30:00|11139.2|11137.2|11138.7|11136.7|11140.7|11138.7|11138.2|11136.2|24
1620232500000|2021-05-05 16:35:00|11138.2|11136.2|11133.7|11131.7|11138.2|11136.2|11133.7|11131.7|11
1620232800000|2021-05-05 16:40:00|11133.2|11131.2|11129.7|11127.7|11133.7|11131.7|11129.7|11127.7|41
1620233100000|2021-05-05 16:45:00|11130.7|11128.7|11132.7|11130.7|11134.7|11132.7|11130.2|11128.2|12
1620233400000|2021-05-05 16:50:00|11132.2|11130.2|11131.2|11129.2|11132.7|11130.7|11130.7|11128.7|11
1620233700000|2021-05-05 16:55:00|11131.7|11129.7|11131.2|11129.2|11133.7|11131.7|11129.7|11127.7|47
1620234000000|2021-05-05 17:00:00|11130.7|11128.7|11131.2|11129.2|11133.7|11131.7|11128.2|11126.2|34
1620234300000|2021-05-05 17:05:00|11131.7|11129.7|11133.2|11131.2|11134.2|11132.2|11131.2|11129.2|43
1620234600000|2021-05-05 17:10:00|11132.7|11130.7|11131.7|11129.7|11133.7|11131.7|11131.2|11129.2|11
1620234900000|2021-05-05 17:15:00|11131.2|11129.2|11136.2|11134.2|11137.7|11135.7|11131.2|11129.2|31
1620235200000|2021-05-05 17:20:00|11136.7|11134.7|11136.2|11134.2|11136.7|11134.7|11135.7|11133.7|4
1620235500000|2021-05-05 17:25:00|11135.7|11133.7|11134.7|11132.7|11135.7|11133.7|11133.2|11131.2|35
1620235800000|2021-05-05 17:30:00|11135.2|11133.2|11138.2|11136.2|11139.2|11137.2|11134.2|11132.2|17
1620236100000|2021-05-05 17:35:00|11137.7|11135.7|11137.2|11135.2|11138.2|11136.2|11136.2|11134.2|2
1620236400000|2021-05-05 17:40:00|11137.7|11135.7|11136.2|11134.2|11138.7|11136.7|11135.7|11133.7|7
1620236700000|2021-05-05 17:45:00|11135.7|11133.7|11136.7|11134.7|11137.7|11135.7|11135.7|11133.7|5
1620237000000|2021-05-05 17:50:00|11136.2|11134.2|11138.2|11136.2|11138.7|11136.7|11135.7|11133.7|9
1620237300000|2021-05-05 17:55:00|11137.7|11135.7|11135.7|11133.7|11138.2|11136.2|11132.7|11130.7|36
1620237600000|2021-05-05 18:00:00|11136.2|11134.2|11134.2|11132.2|11137.7|11135.7|11134.2|11132.2|25
1620237900000|2021-05-05 18:05:00|11134.7|11132.7|11130.2|11128.2|11135.2|11133.2|11129.2|11127.2|97
1620238200000|2021-05-05 18:10:00|11129.7|11127.7|11136.2|11134.2|11136.7|11134.7|11129.7|11127.7|5
1620238500000|2021-05-05 18:15:00|11135.7|11133.7|11136.2|11134.2|11138.7|11136.7|11131.2|11129.2|57
1620238800000|2021-05-05 18:20:00|11135.7|11133.7|11135.7|11133.7|11136.7|11134.7|11135.2|11133.2|3
1620239100000|2021-05-05 18:25:00|11136.2|11134.2|11133.2|11131.2|11136.2|11134.2|11132.7|11130.7|29
1620239400000|2021-05-05 18:30:00|11133.7|11131.7|11133.2|11131.2|11134.2|11132.2|11132.2|11130.2|9
1620239700000|2021-05-05 18:35:00|11132.7|11130.7|11132.2|11130.2|11133.7|11131.7|11131.7|11129.7|3
1620240000000|2021-05-05 18:40:00|11132.7|11130.7|11131.7|11129.7|11133.7|11131.7|11131.2|11129.2|6
1620240300000|2021-05-05 18:45:00|11131.2|11129.2|11134.2|11132.2|11134.7|11132.7|11131.2|11129.2|3
1620240600000|2021-05-05 18:50:00|11133.7|11131.7|11134.2|11132.2|11134.7|11132.7|11132.2|11130.2|4
1620240900000|2021-05-05 18:55:00|11134.7|11132.7|11131.2|11129.2|11135.7|11133.7|11130.7|11128.7|16
1620241200000|2021-05-05 19:00:00|11130.7|11128.7|11124.2|11122.2|11131.2|11129.2|11123.2|11121.2|31
1620241500000|2021-05-05 19:05:00|11124.7|11122.7|11121.7|11119.7|11128.2|11126.2|11121.2|11119.2|24
1620241800000|2021-05-05 19:10:00|11121.2|11119.2|11118.2|11116.2|11122.7|11120.7|11116.2|11114.2|39
1620242100000|2021-05-05 19:15:00|11117.7|11115.7|11118.2|11116.2|11119.7|11117.7|11116.7|11114.7|17
1620242400000|2021-05-05 19:20:00|11117.7|11115.7|11113.2|11111.2|11117.7|11115.7|11112.7|11110.7|27
1620242700000|2021-05-05 19:25:00|11112.7|11110.7|11114.2|11112.2|11115.2|11113.2|11108.2|11106.2|21
1620243000000|2021-05-05 19:30:00|11113.7|11111.7|11114.7|11112.7|11117.2|11115.2|11112.2|11110.2|18
1620243300000|2021-05-05 19:35:00|11115.2|11113.2|11116.2|11114.2|11118.2|11116.2|11113.2|11111.2|20
1620243600000|2021-05-05 19:40:00|11115.7|11113.7|11116.7|11114.7|11119.2|11117.2|11114.2|11112.2|31
1620243900000|2021-05-05 19:45:00|11117.2|11115.2|11115.2|11113.2|11118.2|11116.2|11114.7|11112.7|25
1620244200000|2021-05-05 19:50:00|11114.7|11112.7|11118.7|11116.7|11120.2|11118.2|11111.2|11109.2|15
1620244500000|2021-05-05 19:55:00|11118.2|11116.2|11125.1|11119.1|11128.7|11122.7|11118.2|11116.2|37
1620244800000|2021-05-05 20:00:00|11125|11119|11126.9|11120.9|11130.6|11124.6|11121.2|11115.2|0
1620245100000|2021-05-05 20:05:00|11126.8|11120.8|11132.1|11126.1|11134.3|11128.3|11126.4|11120.4|0
1620245400000|2021-05-05 20:10:00|11132.5|11126.5|11131|11125|11134.3|11128.3|11129.3|11123.3|0
1620245700000|2021-05-05 20:15:00|11131.4|11125.4|11131.3|11125.3|11131.5|11125.5|11130.7|11124.7|0
1620246000000|2021-05-05 20:20:00|11131.5|11125.5|11131.3|11125.3|11131.8|11125.8|11130.7|11124.7|0
1620246300000|2021-05-05 20:25:00|11131.8|11125.8|11131.8|11125.8|11132|11126|11131.3|11125.3|0
1620246600000|2021-05-05 20:30:00|11131.9|11125.9|11126.9|11120.9|11132.3|11126.3|11126.9|11120.9|0
1620246900000|2021-05-05 20:35:00|11127|11121|11125.9|11119.9|11129.6|11123.6|11125.9|11119.9|0
1620247200000|2021-05-05 20:40:00|11126|11120|11128.1|11122.1|11128.6|11122.6|11125.9|11119.9|0
1620247500000|2021-05-05 20:45:00|11128|11122|11128.1|11122.1|11128.1|11122.1|11126.4|11120.4|0
1620247800000|2021-05-05 20:50:00|11128|11122|11124.9|11118.9|11128.1|11122.1|11124.9|11118.9|0
1620248100000|2021-05-05 20:55:00|11125.1|11119.1|11124.6|11118.6|11126.4|11120.4|11123.2|11117.2|0
1620248400000|2021-05-05 21:00:00|11124.7|11118.7|11122.6|11116.6|11125.1|11119.1|11122.6|11116.6|0
1620248700000|2021-05-05 21:05:00|11122.8|11116.8|11122.6|11116.6|11122.8|11116.8|11122|11116|0
1620249000000|2021-05-05 21:10:00|11121.8|11115.8|11122.2|11116.2|11122.4|11116.4|11121.1|11115.1|0
1620249300000|2021-05-05 21:15:00|11122|11116|11123|11117|11123|11117|11120.9|11114.9|0
1620249600000|2021-05-05 21:20:00|11122.8|11116.8|11123|11117|11123|11117|11122.6|11116.6|0
1620249900000|2021-05-05 21:25:00|11122.8|11116.8|11123.6|11117.6|11123.6|11117.6|11122.8|11116.8|0
1620250200000|2021-05-05 21:30:00|11123.4|11117.4|11123.8|11117.8|11124.5|11118.5|11123.4|11117.4|0
1620250500000|2021-05-05 21:35:00|11124.5|11118.5|11123.8|11117.8|11124.5|11118.5|11123.4|11117.4|0
1620250800000|2021-05-05 21:40:00|11123.6|11117.6|11123.8|11117.8|11123.8|11117.8|11123.6|11117.6|0
1620251100000|2021-05-05 21:45:00|11123.6|11117.6|11123.8|11117.8|11123.8|11117.8|11123.4|11117.4|0
1620251400000|2021-05-05 21:50:00|11124.1|11118.1|11124.1|11118.1|11124.5|11118.5|11124.1|11118.1|0
1620251700000|2021-05-05 21:55:00|11124.3|11118.3|11124.5|11118.5|11124.9|11118.9|11123.4|11117.4|0
1620252000000|2021-05-05 22:00:00|11124.6|11118.6|11127.3|11121.3|11129.8|11123.8|11124.6|11118.6|0
1620252300000|2021-05-05 22:05:00|11127.4|11121.4|11123.6|11117.6|11129.3|11123.3|11122.4|11116.4|0
1620252600000|2021-05-05 22:10:00|11122.9|11116.9|11124.6|11118.6|11125.1|11119.1|11121.4|11115.4|0
1620252900000|2021-05-05 22:15:00|11124.7|11118.7|11122.4|11116.4|11125.1|11119.1|11121.9|11115.9|0
1620253200000|2021-05-05 22:20:00|11122.3|11116.3|11121.4|11115.4|11122.4|11116.4|11118.2|11112.2|0
1620253500000|2021-05-05 22:25:00|11121.3|11115.3|11121.9|11115.9|11121.9|11115.9|11120.4|11114.4|0
1620253800000|2021-05-05 22:30:00|11122.1|11116.1|11121.9|11115.9|11125.9|11119.9|11121.9|11115.9|0
1620254100000|2021-05-05 22:35:00|11122|11116|11121.4|11115.4|11122.4|11116.4|11119.9|11113.9|0
1620254400000|2021-05-05 22:40:00|11121.2|11115.2|11119.2|11113.2|11121.2|11115.2|11118.7|11112.7|0
1620254700000|2021-05-05 22:45:00|11119.3|11113.3|11119.9|11113.9|11119.9|11113.9|11119.2|11113.2|0
1620255000000|2021-05-05 22:50:00|11119.8|11113.8|11119.9|11113.9|11120.9|11114.9|11118.7|11112.7|0
1620255300000|2021-05-05 22:55:00|11119.8|11113.8|11119.2|11113.2|11122.7|11116.7|11119.2|11113.2|0
1620255600000|2021-05-05 23:00:00|11119.3|11113.3|11120.4|11114.4|11120.9|11114.9|11119.2|11113.2|0
1620255900000|2021-05-05 23:05:00|11120.3|11114.3|11125.1|11119.1|11125.6|11119.6|11119.2|11113.2|0
1620256200000|2021-05-05 23:10:00|11124.6|11118.6|11124.6|11118.6|11127.3|11121.3|11122.9|11116.9|0
1620256500000|2021-05-05 23:15:00|11124.7|11118.7|11123.6|11117.6|11125.1|11119.1|11123.6|11117.6|0
1620256800000|2021-05-05 23:20:00|11123.7|11117.7|11121.4|11115.4|11124.1|11118.1|11121.4|11115.4|0
1620257100000|2021-05-05 23:25:00|11121.5|11115.5|11124.1|11118.1|11124.6|11118.6|11121.5|11115.5|0
1620257400000|2021-05-05 23:30:00|11124.2|11118.2|11120.9|11114.9|11124.6|11118.6|11119.9|11113.9|0
1620257700000|2021-05-05 23:35:00|11120.8|11114.8|11120.9|11114.9|11121.9|11115.9|11120.4|11114.4|0
1620258000000|2021-05-05 23:40:00|11121|11115|11122.9|11116.9|11124.1|11118.1|11121|11115|0
1620258300000|2021-05-05 23:45:00|11123|11117|11123.6|11117.6|11124.6|11118.6|11121.9|11115.9|0
1620258600000|2021-05-05 23:50:00|11123.7|11117.7|11129.8|11123.8|11131|11125|11123.7|11117.7|0
1620258900000|2021-05-05 23:55:00|11129.9|11123.9|11129.8|11123.8|11131|11125|11128.3|11122.3|0
1620259200000|2021-05-06 00:00:00|11129.3|11123.3|11132|11126|11133.3|11127.3|11128.8|11122.8|0
1620259500000|2021-05-06 00:05:00|11132.1|11126.1|11127.8|11121.8|11132.5|11126.5|11126.6|11120.6|0
1620259800000|2021-05-06 00:10:00|11127.3|11121.3|11127.3|11121.3|11130.3|11124.3|11126.6|11120.6|0
1620260100000|2021-05-06 00:15:00|11127.4|11121.4|11127.8|11121.8|11132.1|11126.1|11123.4|11117.4|0
1620260400000|2021-05-06 00:20:00|11127.9|11121.9|11125.6|11119.6|11127.9|11121.9|11123.4|11117.4|0
1620260700000|2021-05-06 00:25:00|11125.7|11119.7|11125.7|11119.7|11125.7|11119.7|11125.6|11119.6|0
1620261000000|2021-05-06 00:30:00|11125.6|11119.6|11125.7|11119.7|11128|11122|11125.6|11119.6|0
1620261300000|2021-05-06 00:35:00|11125.6|11119.6|11130.2|11124.2|11130.2|11124.2|11125.6|11119.6|0
1620261600000|2021-05-06 00:40:00|11131|11125|11134.7|11128.7|11134.8|11128.8|11130.1|11124.1|0
1620261900000|2021-05-06 00:45:00|11134.8|11128.8|11137.2|11131.2|11137.3|11131.3|11134.7|11128.7|0
1620262200000|2021-05-06 00:50:00|11137.3|11131.3|11137.1|11131.1|11137.3|11131.3|11137|11131|0
1620262500000|2021-05-06 00:55:00|11137|11131|11134.8|11128.8|11137.1|11131.1|11134.7|11128.7|0
1620262800000|2021-05-06 01:00:00|11134.7|11128.7|11137|11131|11139.3|11133.3|11134.7|11128.7|0
1620263100000|2021-05-06 01:05:00|11137.1|11131.1|11139.4|11133.4|11139.5|11133.5|11137|11131|0
1620263400000|2021-05-06 01:10:00|11139.5|11133.5|11137.2|11131.2|11139.5|11133.5|11137.2|11131.2|0
1620263700000|2021-05-06 01:15:00|11137.3|11131.3|11141.8|11135.8|11141.9|11135.9|11137.2|11131.2|0
1620264000000|2021-05-06 01:20:00|11141.9|11135.9|11142.1|11136.1|11144.2|11138.2|11139.8|11133.8|0
1620264300000|2021-05-06 01:25:00|11142.2|11136.2|11144.4|11138.4|11144.6|11138.6|11142.1|11136.1|0
1620264600000|2021-05-06 01:30:00|11143.6|11137.6|11139.7|11133.7|11144.4|11138.4|11139.7|11133.7|0
1620264900000|2021-05-06 01:35:00|11139.8|11133.8|11142|11136|11144.2|11138.2|11139.8|11133.8|0
1620265200000|2021-05-06 01:40:00|11142.1|11136.1|11141.9|11135.9|11142.1|11136.1|11139.7|11133.7|0
1620265500000|2021-05-06 01:45:00|11142|11136|11142.1|11136.1|11144.1|11138.1|11139.7|11133.7|0
1620265800000|2021-05-06 01:50:00|11142|11136|11142.1|11136.1|11142.2|11136.2|11139.9|11133.9|0
1620266100000|2021-05-06 01:55:00|11142.2|11136.2|11142.2|11136.2|11142.2|11136.2|11139.9|11133.9|0
1620266400000|2021-05-06 02:00:00|11142.1|11136.1|11139.6|11133.6|11144.2|11138.2|11139.6|11133.6|0
1620266700000|2021-05-06 02:05:00|11139.7|11133.7|11135.1|11129.1|11139.7|11133.7|11135|11129|0
1620267000000|2021-05-06 02:10:00|11135|11129|11137.2|11131.2|11137.3|11131.3|11135|11129|0
1620267300000|2021-05-06 02:15:00|11137.1|11131.1|11137|11131|11137.1|11131.1|11134.7|11128.7|0
1620267600000|2021-05-06 02:20:00|11136.6|11130.6|11130.2|11124.2|11137|11131|11130.1|11124.1|0
1620267900000|2021-05-06 02:25:00|11131|11125|11134.7|11128.7|11134.7|11128.7|11131|11125|0
1620268200000|2021-05-06 02:30:00|11134.3|11128.3|11132.5|11126.5|11134.8|11128.8|11132.5|11126.5|0
1620268500000|2021-05-06 02:35:00|11132.6|11126.6|11130.3|11124.3|11134.8|11128.8|11130.2|11124.2|0
1620268800000|2021-05-06 02:40:00|11130.2|11124.2|11125.5|11119.5|11132.4|11126.4|11125.5|11119.5|0
1620269100000|2021-05-06 02:45:00|11125.6|11119.6|11122.8|11116.8|11125.6|11119.6|11120.6|11114.6|0
1620269400000|2021-05-06 02:50:00|11120.6|11114.6|11118.1|11112.1|11120.6|11114.6|11113.3|11107.3|0
1620269700000|2021-05-06 02:55:00|11118|11112|11116.1|11110.1|11120.4|11114.4|11113.6|11107.6|0
1620270000000|2021-05-06 03:00:00|11116|11110|11114|11108|11116.4|11110.4|11114|11108|0
1620270300000|2021-05-06 03:05:00|11113.9|11107.9|11116.6|11110.6|11116.6|11110.6|11113.9|11107.9|0
1620270600000|2021-05-06 03:10:00|11116.5|11110.5|11121|11115|11121|11115|11116.5|11110.5|0
1620270900000|2021-05-06 03:15:00|11120.2|11114.2|11118.8|11112.8|11120.2|11114.2|11116.4|11110.4|0
1620271200000|2021-05-06 03:20:00|11118.7|11112.7|11118.5|11112.5|11118.8|11112.8|11116|11110|0
1620271500000|2021-05-06 03:25:00|11118.6|11112.6|11118.6|11112.6|11120.9|11114.9|11118.5|11112.5|0
1620271800000|2021-05-06 03:30:00|11118.5|11112.5|11120.9|11114.9|11120.9|11114.9|11116.3|11110.3|0
1620272100000|2021-05-06 03:35:00|11120.8|11114.8|11120.9|11114.9|11123.1|11117.1|11118.6|11112.6|0
1620272400000|2021-05-06 03:40:00|11120.8|11114.8|11120.9|11114.9|11121|11115|11118.6|11112.6|0
1620272700000|2021-05-06 03:45:00|11121|11115|11118.6|11112.6|11121|11115|11118.6|11112.6|0
1620273000000|2021-05-06 03:50:00|11118.5|11112.5|11118.7|11112.7|11120.8|11114.8|11118.5|11112.5|0
1620273300000|2021-05-06 03:55:00|11117.9|11111.9|11118.7|11112.7|11118.8|11112.8|11116.4|11110.4|0
1620273600000|2021-05-06 04:00:00|11118.8|11112.8|11114.4|11108.4|11121.1|11115.1|11114.3|11108.3|0
1620273900000|2021-05-06 04:05:00|11115.1|11109.1|11116.4|11110.4|11116.6|11110.6|11114.1|11108.1|0
1620274200000|2021-05-06 04:10:00|11116.3|11110.3|11114.3|11108.3|11116.5|11110.5|11114.3|11108.3|0
1620274500000|2021-05-06 04:15:00|11115.1|11109.1|11116.7|11110.7|11116.7|11110.7|11113.2|11107.2|0
1620274800000|2021-05-06 04:20:00|11116.6|11110.6|11114.4|11108.4|11116.7|11110.7|11112.1|11106.1|0
1620275100000|2021-05-06 04:25:00|11114.5|11108.5|11116.8|11110.8|11116.8|11110.8|11114.5|11108.5|0
1620275400000|2021-05-06 04:30:00|11116.7|11110.7|11116.7|11110.7|11118|11112|11114.6|11108.6|0
1620275700000|2021-05-06 04:35:00|11116.6|11110.6|11116.6|11110.6|11116.7|11110.7|11114.5|11108.5|0
1620276000000|2021-05-06 04:40:00|11116.7|11110.7|11118.9|11112.9|11119|11113|11116.6|11110.6|0
1620276300000|2021-05-06 04:45:00|11119|11113|11112.3|11106.3|11119|11113|11112.3|11106.3|0
1620276600000|2021-05-06 04:50:00|11113|11107|11116.8|11110.8|11116.9|11110.9|11112.2|11106.2|0
1620276900000|2021-05-06 04:55:00|11116.9|11110.9|11112.3|11106.3|11116.9|11110.9|11112.3|11106.3|0
1620277200000|2021-05-06 05:00:00|11113.1|11107.1|11121.4|11115.4|11121.4|11115.4|11113.1|11107.1|0
1620277500000|2021-05-06 05:05:00|11121.5|11115.5|11121.6|11115.6|11126.1|11120.1|11121.5|11115.5|0
1620277800000|2021-05-06 05:10:00|11121.5|11115.5|11119.4|11113.4|11121.6|11115.6|11119.2|11113.2|0
1620278100000|2021-05-06 05:15:00|11119.3|11113.3|11119.4|11113.4|11121.7|11115.7|11119.3|11113.3|0
1620278400000|2021-05-06 05:20:00|11119.3|11113.3|11119.3|11113.3|11121.6|11115.6|11117.1|11111.1|0
1620278700000|2021-05-06 05:25:00|11120.1|11114.1|11123.9|11117.9|11126.2|11120.2|11120.1|11114.1|0
1620279000000|2021-05-06 05:30:00|11124|11118|11127.4|11121.4|11128.6|11122.6|11123.9|11117.9|0
1620279300000|2021-05-06 05:35:00|11127.1|11121.1|11126.3|11120.3|11127.4|11121.4|11123.9|11117.9|0
1620279600000|2021-05-06 05:40:00|11126.4|11120.4|11126.3|11120.3|11128.5|11122.5|11126.3|11120.3|0
1620279900000|2021-05-06 05:45:00|11126.7|11120.7|11128.4|11122.4|11128.6|11122.6|11126.1|11120.1|0
1620280200000|2021-05-06 05:50:00|11128.3|11122.3|11126.1|11120.1|11128.5|11122.5|11126.1|11120.1|0
1620280500000|2021-05-06 05:55:00|11125.7|11119.7|11135.1|11129.1|11135.2|11129.2|11125|11119|0
1620280800000|2021-05-06 06:00:00|11108.2|11106.2|11114.7|11112.7|11117.7|11115.7|11108.2|11106.2|124
1620281100000|2021-05-06 06:05:00|11114.2|11112.2|11112.7|11110.7|11115.7|11113.7|11112.2|11110.2|59
1620281400000|2021-05-06 06:10:00|11112.2|11110.2|11109.2|11107.2|11112.2|11110.2|11106.7|11104.7|30
1620281700000|2021-05-06 06:15:00|11108.7|11106.7|11109.2|11107.2|11112.7|11110.7|11108.7|11106.7|21
1620282000000|2021-05-06 06:20:00|11109.7|11107.7|11106.2|11104.2|11110.2|11108.2|11106.2|11104.2|11
1620282300000|2021-05-06 06:25:00|11105.7|11103.7|11104.7|11102.7|11105.7|11103.7|11102.7|11100.7|14
1620282600000|2021-05-06 06:30:00|11105.2|11103.2|11106.2|11104.2|11106.2|11104.2|11104.2|11102.2|12
1620282900000|2021-05-06 06:35:00|11105.7|11103.7|11101.7|11099.7|11105.7|11103.7|11101.2|11099.2|19
1620283200000|2021-05-06 06:40:00|11101.2|11099.2|11102.7|11100.7|11103.2|11101.2|11099.2|11097.2|25
1620283500000|2021-05-06 06:45:00|11102.2|11100.2|11108.2|11106.2|11109.7|11107.7|11102.2|11100.2|57
1620283800000|2021-05-06 06:50:00|11107.7|11105.7|11104.7|11102.7|11108.2|11106.2|11104.7|11102.7|13
1620284100000|2021-05-06 06:55:00|11104.2|11102.2|11117.2|11115.2|11117.2|11115.2|11104.2|11102.2|62
1620284400000|2021-05-06 07:00:00|11119.7|11117.7|11129.7|11127.7|11139.7|11137.7|11114.7|11112.7|1118
1620284700000|2021-05-06 07:05:00|11130.2|11128.2|11124.7|11122.7|11138.2|11136.2|11123.2|11121.2|678
1620285000000|2021-05-06 07:10:00|11124.2|11122.2|11135.2|11133.2|11143.2|11141.2|11121.2|11119.2|433
1620285300000|2021-05-06 07:15:00|11134.7|11132.7|11125.7|11123.7|11134.7|11132.7|11118.2|11116.2|524
1620285600000|2021-05-06 07:20:00|11126.2|11124.2|11121.2|11119.2|11129.2|11127.2|11120.2|11118.2|302
1620285900000|2021-05-06 07:25:00|11121.7|11119.7|11133.7|11131.7|11140.7|11138.7|11117.2|11115.2|326
1620286200000|2021-05-06 07:30:00|11133.2|11131.2|11135.2|11133.2|11135.7|11133.7|11127.7|11125.7|284
1620286500000|2021-05-06 07:35:00|11135.7|11133.7|11125.7|11123.7|11140.7|11138.7|11124.7|11122.7|282
1620286800000|2021-05-06 07:40:00|11124.5|11122.5|11119.5|11117.5|11128.5|11126.5|11119|11117|211
1620287100000|2021-05-06 07:45:00|11118.5|11116.5|11118.5|11116.5|11123.5|11121.5|11113.5|11111.5|290
1620287400000|2021-05-06 07:50:00|11117.5|11115.5|11103.5|11101.5|11119.5|11117.5|11102.5|11100.5|302
1620287700000|2021-05-06 07:55:00|11102.5|11100.5|11105|11103|11106|11104|11098.5|11096.5|248
1620288000000|2021-05-06 08:00:00|11105.5|11103.5|11097.5|11095.5|11107|11105|11089.5|11087.5|247
1620288300000|2021-05-06 08:05:00|11097|11095|11101|11099|11102.5|11100.5|11093.5|11091.5|236
1620288600000|2021-05-06 08:10:00|11101.5|11099.5|11102|11100|11107|11105|11098|11096|192
1620288900000|2021-05-06 08:15:00|11101.5|11099.5|11101.5|11099.5|11106.5|11104.5|11098.5|11096.5|182
1620289200000|2021-05-06 08:20:00|11100.5|11098.5|11109|11107|11110|11108|11099.5|11097.5|162
1620289500000|2021-05-06 08:25:00|11108.5|11106.5|11110|11108|11111.5|11109.5|11102.5|11100.5|78
1620289800000|2021-05-06 08:30:00|11109.5|11107.5|11105.5|11103.5|11110|11108|11102.5|11100.5|153
1620290100000|2021-05-06 08:35:00|11105|11103|11099|11097|11107|11105|11093.5|11091.5|164
1620290400000|2021-05-06 08:40:00|11098.5|11096.5|11095.5|11093.5|11101.5|11099.5|11090.5|11088.5|141
1620290700000|2021-05-06 08:45:00|11096|11094|11090|11088|11096.5|11094.5|11086.5|11084.5|292
1620291000000|2021-05-06 08:50:00|11089.5|11087.5|11086|11084|11093|11091|11085|11083|221
1620291300000|2021-05-06 08:55:00|11085.5|11083.5|11085.5|11083.5|11087|11085|11082|11080|111
1620291600000|2021-05-06 09:00:00|11085|11083|11092.5|11090.5|11093|11091|11084|11082|210
1620291900000|2021-05-06 09:05:00|11092|11090|11095.5|11093.5|11097.5|11095.5|11089|11087|172
1620292200000|2021-05-06 09:10:00|11096|11094|11088.5|11086.5|11096.5|11094.5|11086.5|11084.5|155
1620292500000|2021-05-06 09:15:00|11089|11087|11073.5|11071.5|11090.5|11088.5|11071.5|11069.5|381
1620292800000|2021-05-06 09:20:00|11073|11071|11085.5|11083.5|11085.5|11083.5|11066.5|11064.5|367
1620293100000|2021-05-06 09:25:00|11085|11083|11081.5|11079.5|11085|11083|11075|11073|180
1620293400000|2021-05-06 09:30:00|11080.5|11078.5|11070.5|11068.5|11080.5|11078.5|11067|11065|340
1620293700000|2021-05-06 09:35:00|11070|11068|11070.5|11068.5|11071.5|11069.5|11060|11058|267
1620294000000|2021-05-06 09:40:00|11071|11069|11070|11068|11071.5|11069.5|11063|11061|204
1620294300000|2021-05-06 09:45:00|11069.5|11067.5|11071.5|11069.5|11076.5|11074.5|11066.5|11064.5|217
1620294600000|2021-05-06 09:50:00|11072|11070|11075.5|11073.5|11077|11075|11068.5|11066.5|140
1620294900000|2021-05-06 09:55:00|11076|11074|11087|11085|11087|11085|11074|11072|211
1620295200000|2021-05-06 10:00:00|11085.5|11083.5|11091|11089|11092.5|11090.5|11084.5|11082.5|287
1620295500000|2021-05-06 10:05:00|11090.5|11088.5|11098.5|11096.5|11102|11100|11089.5|11087.5|298
1620295800000|2021-05-06 10:10:00|11098|11096|11094|11092|11098|11096|11090.5|11088.5|103
1620296100000|2021-05-06 10:15:00|11093.5|11091.5|11094.5|11092.5|11095.5|11093.5|11090|11088|133
1620296400000|2021-05-06 10:20:00|11094|11092|11095|11093|11099|11097|11091|11089|70
1620296700000|2021-05-06 10:25:00|11094.5|11092.5|11095.5|11093.5|11099.5|11097.5|11093.5|11091.5|118
1620297000000|2021-05-06 10:30:00|11095|11093|11095.5|11093.5|11098|11096|11089|11087|147
1620297300000|2021-05-06 10:35:00|11096|11094|11097.5|11095.5|11100.5|11098.5|11094|11092|141
1620297600000|2021-05-06 10:40:00|11097|11095|11099|11097|11101|11099|11096.5|11094.5|90
1620297900000|2021-05-06 10:45:00|11098.5|11096.5|11097|11095|11099.5|11097.5|11094|11092|124
1620298200000|2021-05-06 10:50:00|11096.5|11094.5|11095|11093|11098.5|11096.5|11093.5|11091.5|74
1620298500000|2021-05-06 10:55:00|11095.5|11093.5|11097|11095|11101|11099|11093.5|11091.5|99
1620298800000|2021-05-06 11:00:00|11096.5|11094.5|11107.5|11105.5|11108|11106|11096|11094|193
1620299100000|2021-05-06 11:05:00|11107|11105|11104.5|11102.5|11107.5|11105.5|11101.5|11099.5|116
1620299400000|2021-05-06 11:10:00|11105|11103|11105|11103|11105.5|11103.5|11102.5|11100.5|175
1620299700000|2021-05-06 11:15:00|11104.5|11102.5|11099.5|11097.5|11109|11107|11098.5|11096.5|89
1620300000000|2021-05-06 11:20:00|11099|11097|11097|11095|11100.5|11098.5|11090.5|11088.5|79
1620300300000|2021-05-06 11:25:00|11096.5|11094.5|11097.5|11095.5|11098.5|11096.5|11091|11089|97
1620300600000|2021-05-06 11:30:00|11097|11095|11090.5|11088.5|11097.5|11095.5|11090.5|11088.5|71
1620300900000|2021-05-06 11:35:00|11091|11089|11085|11083|11091.5|11089.5|11085|11083|119
1620301200000|2021-05-06 11:40:00|11086.2|11084.2|11090.2|11088.2|11090.7|11088.7|11083.2|11081.2|101
1620301500000|2021-05-06 11:45:00|11089.7|11087.7|11090.7|11088.7|11093.2|11091.2|11088.2|11086.2|51
1620301800000|2021-05-06 11:50:00|11091.2|11089.2|11099.2|11097.2|11099.2|11097.2|11090.7|11088.7|58
1620302100000|2021-05-06 11:55:00|11098.7|11096.7|11094.7|11092.7|11099.7|11097.7|11093.2|11091.2|77
1620302400000|2021-05-06 12:00:00|11095.2|11093.2|11096.7|11094.7|11098.7|11096.7|11093.7|11091.7|90
1620302700000|2021-05-06 12:05:00|11096.2|11094.2|11092.7|11090.7|11096.7|11094.7|11087.7|11085.7|113
1620303000000|2021-05-06 12:10:00|11092.2|11090.2|11086.2|11084.2|11092.7|11090.7|11085.7|11083.7|110
1620303300000|2021-05-06 12:15:00|11085.7|11083.7|11077.2|11075.2|11086.7|11084.7|11076.2|11074.2|2024
1620303600000|2021-05-06 12:20:00|11077.7|11075.7|11083.2|11081.2|11083.2|11081.2|11073.7|11071.7|158
1620303900000|2021-05-06 12:25:00|11083.7|11081.7|11089.7|11087.7|11089.7|11087.7|11083.7|11081.7|123
1620304200000|2021-05-06 12:30:00|11089.2|11087.2|11090.7|11088.7|11092.2|11090.2|11084.2|11082.2|106
1620304500000|2021-05-06 12:35:00|11089.7|11087.7|11088.2|11086.2|11093.7|11091.7|11084.2|11082.2|182
1620304800000|2021-05-06 12:40:00|11087.7|11085.7|11089.2|11087.2|11093.7|11091.7|11086.7|11084.7|73
1620305100000|2021-05-06 12:45:00|11088.7|11086.7|11089.7|11087.7|11091.7|11089.7|11085.2|11083.2|74
1620305400000|2021-05-06 12:50:00|11089.2|11087.2|11084.2|11082.2|11091.2|11089.2|11081.7|11079.7|217
1620305700000|2021-05-06 12:55:00|11084.7|11082.7|11082.7|11080.7|11088.7|11086.7|11080.7|11078.7|144
1620306000000|2021-05-06 13:00:00|11082.2|11080.2|11088.2|11086.2|11089.7|11087.7|11082.2|11080.2|119
1620306300000|2021-05-06 13:05:00|11088.7|11086.7|11092.2|11090.2|11093.2|11091.2|11086.2|11084.2|106
1620306600000|2021-05-06 13:10:00|11092.7|11090.7|11096.7|11094.7|11097.7|11095.7|11091.7|11089.7|175
1620306900000|2021-05-06 13:15:00|11097.2|11095.2|11098.7|11096.7|11098.7|11096.7|11091.2|11089.2|142
1620307200000|2021-05-06 13:20:00|11098.2|11096.2|11099.7|11097.7|11102.2|11100.2|11094.7|11092.7|182
1620307500000|2021-05-06 13:25:00|11099.2|11097.2|11097.7|11095.7|11100.7|11098.7|11095.7|11093.7|229
1620307800000|2021-05-06 13:30:00|11098.2|11096.2|11088.2|11086.2|11099.7|11097.7|11083.7|11081.7|563
1620308100000|2021-05-06 13:35:00|11087.7|11085.7|11093.2|11091.2|11095.7|11093.7|11083.7|11081.7|582
1620308400000|2021-05-06 13:40:00|11092.7|11090.7|11077.2|11075.2|11092.7|11090.7|11077.2|11075.2|257
1620308700000|2021-05-06 13:45:00|11076.7|11074.7|11085.2|11083.2|11087.7|11085.7|11075.7|11073.7|292
1620309000000|2021-05-06 13:50:00|11085.7|11083.7|11095.2|11093.2|11098.2|11096.2|11084.2|11082.2|262
1620309300000|2021-05-06 13:55:00|11094.7|11092.7|11088.2|11086.2|11097.7|11095.7|11088.2|11086.2|460
1620309600000|2021-05-06 14:00:00|11086.7|11084.7|11082.2|11080.2|11087.2|11085.2|11073.2|11071.2|498
1620309900000|2021-05-06 14:05:00|11081.7|11079.7|11071.7|11069.7|11081.7|11079.7|11071.7|11069.7|373
1620310200000|2021-05-06 14:10:00|11071.5|11069.5|11080.5|11078.5|11084.5|11082.5|11069.5|11067.5|472
1620310500000|2021-05-06 14:15:00|11080|11078|11078.5|11076.5|11087.5|11085.5|11076|11074|274
1620310800000|2021-05-06 14:20:00|11078|11076|11087.5|11085.5|11088.5|11086.5|11077|11075|312
1620311100000|2021-05-06 14:25:00|11087|11085|11084.5|11082.5|11092|11090|11084|11082|364
1620311400000|2021-05-06 14:30:00|11084|11082|11094|11092|11095.5|11093.5|11083.5|11081.5|220
1620311700000|2021-05-06 14:35:00|11093.5|11091.5|11093.5|11091.5|11099.5|11097.5|11091.5|11089.5|376
1620312000000|2021-05-06 14:40:00|11093|11091|11088|11086|11096.5|11094.5|11087.5|11085.5|368
1620312300000|2021-05-06 14:45:00|11087.5|11085.5|11089|11087|11093.5|11091.5|11085.5|11083.5|355
1620312600000|2021-05-06 14:50:00|11088.5|11086.5|11087.5|11085.5|11090|11088|11083.5|11081.5|179
1620312900000|2021-05-06 14:55:00|11088|11086|11091.5|11089.5|11092.5|11090.5|11085.5|11083.5|196
1620313200000|2021-05-06 15:00:00|11092|11090|11093.5|11091.5|11094.5|11092.5|11088.5|11086.5|181
1620313500000|2021-05-06 15:05:00|11094|11092|11092.5|11090.5|11094.5|11092.5|11088.5|11086.5|305
1620313800000|2021-05-06 15:10:00|11092|11090|11092.5|11090.5|11096|11094|11091|11089|192
1620314100000|2021-05-06 15:15:00|11093|11091|11098|11096|11099.5|11097.5|11091.5|11089.5|533
1620314400000|2021-05-06 15:20:00|11092|11090|11094|11092|11099|11097|11088.5|11086.5|568
1620314700000|2021-05-06 15:25:00|11094.5|11092.5|11106|11104|11108|11106|11094.5|11092.5|1179
1620315000000|2021-05-06 15:30:00|11107|11105|11113|11111|11114|11112|11103|11101|771
1620315300000|2021-05-06 15:35:00|11114.5|11112.5|11119.5|11117.5|11120|11118|11113|11111|404
1620315600000|2021-05-06 15:40:00|11120|11118|11123|11121|11129|11127|11119.5|11117.5|341
1620315900000|2021-05-06 15:45:00|11123.5|11121.5|11127.5|11125.5|11128|11126|11122|11120|67
1620316200000|2021-05-06 15:50:00|11128|11126|11125.5|11123.5|11131.5|11129.5|11125.5|11123.5|85
1620316500000|2021-05-06 15:55:00|11126|11124|11125|11123|11127|11125|11124|11122|31
1620316800000|2021-05-06 16:00:00|11125.5|11123.5|11125|11123|11126|11124|11124|11122|42
1620317100000|2021-05-06 16:05:00|11125.5|11123.5|11116|11114|11126|11124|11116|11114|415
1620317400000|2021-05-06 16:10:00|11116.5|11114.5|11113|11111|11117.5|11115.5|11113|11111|30
1620317700000|2021-05-06 16:15:00|11113.5|11111.5|11112.5|11110.5|11116.5|11114.5|11112.5|11110.5|72
1620318000000|2021-05-06 16:20:00|11112|11110|11117|11115|11118|11116|11112|11110|66
1620318300000|2021-05-06 16:25:00|11117.5|11115.5|11124.5|11122.5|11124.5|11122.5|11117|11115|59
1620318600000|2021-05-06 16:30:00|11125|11123|11122.5|11120.5|11127|11125|11122|11120|41
1620318900000|2021-05-06 16:35:00|11123|11121|11119.5|11117.5|11123.5|11121.5|11117|11115|55
1620319200000|2021-05-06 16:40:00|11120|11118|11122|11120|11122.5|11120.5|11118|11116|17
1620319500000|2021-05-06 16:45:00|11121.5|11119.5|11121|11119|11123.5|11121.5|11118.5|11116.5|8
1620319800000|2021-05-06 16:50:00|11121.5|11119.5|11121|11119|11123|11121|11119.5|11117.5|17
1620320100000|2021-05-06 16:55:00|11120|11118|11121|11119|11122|11120|11118|11116|42
1620320400000|2021-05-06 17:00:00|11120|11118|11121|11119|11123|11121|11119|11117|18
1620320700000|2021-05-06 17:05:00|11121.5|11119.5|11121|11119|11122|11120|11116|11114|18
1620321000000|2021-05-06 17:10:00|11120.5|11118.5|11117|11115|11122.5|11120.5|11116.5|11114.5|21
1620321300000|2021-05-06 17:15:00|11117.5|11115.5|11115|11113|11119|11117|11114|11112|8
1620321600000|2021-05-06 17:20:00|11115.5|11113.5|11114.5|11112.5|11118|11116|11112.5|11110.5|9
1620321900000|2021-05-06 17:25:00|11114|11112|11118.5|11116.5|11119.5|11117.5|11114|11112|43
1620322200000|2021-05-06 17:30:00|11118|11116|11119.5|11117.5|11120|11118|11117.5|11115.5|6
1620322500000|2021-05-06 17:35:00|11119|11117|11119|11117|11121.5|11119.5|11117.5|11115.5|5
1620322800000|2021-05-06 17:40:00|11118.5|11116.5|11120.5|11118.5|11121|11119|11117|11115|10
1620323100000|2021-05-06 17:45:00|11120|11118|11118|11116|11120.5|11118.5|11117|11115|13
1620323400000|2021-05-06 17:50:00|11117.5|11115.5|11115|11113|11119|11117|11114|11112|9
1620323700000|2021-05-06 17:55:00|11115.5|11113.5|11114|11112|11117.5|11115.5|11114|11112|1
1620324000000|2021-05-06 18:00:00|11114.5|11112.5|11117.5|11115.5|11118.5|11116.5|11114.5|11112.5|6
1620324300000|2021-05-06 18:05:00|11117|11115|11117.5|11115.5|11119.5|11117.5|11116|11114|0
1620324600000|2021-05-06 18:10:00|11118|11116|11117|11115|11121.5|11119.5|11108.5|11106.5|30
1620324900000|2021-05-06 18:15:00|11116.5|11114.5|11117|11115|11118.5|11116.5|11113.5|11111.5|19
1620325200000|2021-05-06 18:20:00|11116.5|11114.5|11119.5|11117.5|11120|11118|11112.5|11110.5|10
1620325500000|2021-05-06 18:25:00|11119|11117|11112.5|11110.5|11120|11118|11109.5|11107.5|7
1620325800000|2021-05-06 18:30:00|11112|11110|11113|11111|11113.5|11111.5|11110|11108|11
1620326100000|2021-05-06 18:35:00|11112.5|11110.5|11113.5|11111.5|11114.5|11112.5|11110.5|11108.5|14
1620326400000|2021-05-06 18:40:00|11114|11112|11111.5|11109.5|11116.5|11114.5|11110.5|11108.5|5
1620326700000|2021-05-06 18:45:00|11112|11110|11117.5|11115.5|11120|11118|11111.5|11109.5|0
1620327000000|2021-05-06 18:50:00|11118|11116|11122|11120|11123|11121|11116.5|11114.5|3
1620327300000|2021-05-06 18:55:00|11121.5|11119.5|11119|11117|11124|11122|11118.5|11116.5|8
1620327600000|2021-05-06 19:00:00|11119.5|11117.5|11119.5|11117.5|11122|11120|11116.5|11114.5|11
1620327900000|2021-05-06 19:05:00|11119|11117|11119.5|11117.5|11120.5|11118.5|11116.5|11114.5|38
1620328200000|2021-05-06 19:10:00|11119|11117|11123.5|11121.5|11126|11124|11119|11117|27
1620328500000|2021-05-06 19:15:00|11123|11121|11123.5|11121.5|11125|11123|11122|11120|5
1620328800000|2021-05-06 19:20:00|11124|11122|11123.5|11121.5|11124.5|11122.5|11121.5|11119.5|8
1620329100000|2021-05-06 19:25:00|11123|11121|11127.5|11125.5|11129.5|11127.5|11122.5|11120.5|7
1620329400000|2021-05-06 19:30:00|11127|11125|11127.5|11125.5|11130.5|11128.5|11126.5|11124.5|10
1620329700000|2021-05-06 19:35:00|11127|11125|11131|11129|11132|11130|11126|11124|6
1620330000000|2021-05-06 19:40:00|11131.5|11129.5|11132.5|11130.5|11134|11132|11130.5|11128.5|7
1620330300000|2021-05-06 19:45:00|11133|11131|11136.5|11134.5|11138|11136|11133|11131|67
1620330600000|2021-05-06 19:50:00|11137|11135|11140.5|11138.5|11146|11144|11137|11135|83
1620330900000|2021-05-06 19:55:00|11141|11139|11156.2|11150.2|11156.2|11150.2|11139|11137|138
1620331200000|2021-05-06 20:00:00|11156.3|11150.3|11155.5|11149.5|11157.7|11151.7|11150.3|11144.3|1
1620331500000|2021-05-06 20:05:00|11155.4|11149.4|11153.3|11147.3|11156.5|11150.5|11152.8|11146.8|0
1620331800000|2021-05-06 20:10:00|11154|11148|11153.4|11147.4|11154.1|11148.1|11151.1|11145.1|0
1620332100000|2021-05-06 20:15:00|11153.3|11147.3|11153.3|11147.3|11153.8|11147.8|11152.7|11146.7|0
1620332400000|2021-05-06 20:20:00|11152.5|11146.5|11152.5|11146.5|11153.3|11147.3|11152.5|11146.5|0
1620332700000|2021-05-06 20:25:00|11152.3|11146.3|11151.5|11145.5|11152.3|11146.3|11151.5|11145.5|0
1620333000000|2021-05-06 20:30:00|11151.1|11145.1|11150.4|11144.4|11151.9|11145.9|11149.9|11143.9|0
1620333300000|2021-05-06 20:35:00|11150.5|11144.5|11152.9|11146.9|11153.6|11147.6|11149.9|11143.9|0
1620333600000|2021-05-06 20:40:00|11153|11147|11153.6|11147.6|11154.6|11148.6|11152.4|11146.4|0
1620333900000|2021-05-06 20:45:00|11153.5|11147.5|11154.1|11148.1|11154.6|11148.6|11152.9|11146.9|0
1620334200000|2021-05-06 20:50:00|11154|11148|11157.9|11151.9|11157.9|11151.9|11152.9|11146.9|0
1620334500000|2021-05-06 20:55:00|11157.8|11151.8|11156.7|11150.7|11158.4|11152.4|11155.7|11149.7|0
1620334800000|2021-05-06 21:00:00|11156.5|11150.5|11156.7|11150.7|11156.9|11150.9|11156|11150|0
1620335100000|2021-05-06 21:05:00|11156.9|11150.9|11156.9|11150.9|11156.9|11150.9|11156.3|11150.3|0
1620335400000|2021-05-06 21:10:00|11156.7|11150.7|11156.1|11150.1|11157.1|11151.1|11155.9|11149.9|0
1620335700000|2021-05-06 21:15:00|11156.3|11150.3|11155.5|11149.5|11156.3|11150.3|11154.9|11148.9|0
1620336000000|2021-05-06 21:20:00|11155.9|11149.9|11155.7|11149.7|11156.2|11150.2|11155.3|11149.3|0
1620336300000|2021-05-06 21:25:00|11155.9|11149.9|11155.7|11149.7|11155.9|11149.9|11155.7|11149.7|0
1620336600000|2021-05-06 21:30:00|11155.5|11149.5|11155.7|11149.7|11155.7|11149.7|11155.5|11149.5|0
1620336900000|2021-05-06 21:35:00|11156.2|11150.2|11156.6|11150.6|11156.6|11150.6|11155.9|11149.9|0
1620337200000|2021-05-06 21:40:00|11156.3|11150.3|11155.7|11149.7|11156.3|11150.3|11155.3|11149.3|0
1620337500000|2021-05-06 21:45:00|11155.5|11149.5|11155.9|11149.9|11155.9|11149.9|11155.5|11149.5|0
1620337800000|2021-05-06 21:50:00|11156.1|11150.1|11156.1|11150.1|11156.3|11150.3|11155.7|11149.7|0
1620338100000|2021-05-06 21:55:00|11155.9|11149.9|11156.7|11150.7|11157.2|11151.2|11155.9|11149.9|0
1620338400000|2021-05-06 22:00:00|11157.2|11151.2|11154.6|11148.6|11160.9|11154.9|11154.6|11148.6|0
1620338700000|2021-05-06 22:05:00|11154.7|11148.7|11152.6|11146.6|11155.6|11149.6|11152.6|11146.6|0
1620339000000|2021-05-06 22:10:00|11153.1|11147.1|11152.6|11146.6|11153.1|11147.1|11152.1|11146.1|0
1620339300000|2021-05-06 22:15:00|11153.1|11147.1|11154.3|11148.3|11154.3|11148.3|11151.1|11145.1|0
1620339600000|2021-05-06 22:20:00|11154.1|11148.1|11152.6|11146.6|11154.1|11148.1|11152.1|11146.1|0
1620339900000|2021-05-06 22:25:00|11152.5|11146.5|11152.1|11146.1|11152.6|11146.6|11151.8|11145.8|0
1620340200000|2021-05-06 22:30:00|11152.6|11146.6|11151.1|11145.1|11152.6|11146.6|11151.1|11145.1|0
1620340500000|2021-05-06 22:35:00|11151|11145|11151.1|11145.1|11151.1|11145.1|11150.6|11144.6|0
1620340800000|2021-05-06 22:40:00|11151|11145|11151.1|11145.1|11151.6|11145.6|11150.6|11144.6|0
1620341100000|2021-05-06 22:45:00|11151|11145|11150.6|11144.6|11151|11145|11150.6|11144.6|0
1620341400000|2021-05-06 22:50:00|11150.5|11144.5|11150.6|11144.6|11151.1|11145.1|11149.9|11143.9|0
1620341700000|2021-05-06 22:55:00|11150.7|11144.7|11150.6|11144.6|11151.1|11145.1|11150.1|11144.1|0
1620342000000|2021-05-06 23:00:00|11150.7|11144.7|11152.6|11146.6|11152.6|11146.6|11150.6|11144.6|0
1620342300000|2021-05-06 23:05:00|11153.1|11147.1|11149.4|11143.4|11153.1|11147.1|11149.4|11143.4|0
1620342600000|2021-05-06 23:10:00|11149.3|11143.3|11149.4|11143.4|11149.4|11143.4|11148.4|11142.4|0
1620342900000|2021-05-06 23:15:00|11149.9|11143.9|11149.9|11143.9|11151.1|11145.1|11149.9|11143.9|0
1620343200000|2021-05-06 23:20:00|11149.8|11143.8|11149.1|11143.1|11149.9|11143.9|11147.9|11141.9|0
1620343500000|2021-05-06 23:25:00|11149.2|11143.2|11148.4|11142.4|11149.9|11143.9|11148.4|11142.4|0
1620343800000|2021-05-06 23:30:00|11148.3|11142.3|11148.9|11142.9|11148.9|11142.9|11147.4|11141.4|0
1620344100000|2021-05-06 23:35:00|11148.8|11142.8|11148.9|11142.9|11149.4|11143.4|11148.4|11142.4|0
1620344400000|2021-05-06 23:40:00|11149.4|11143.4|11148.4|11142.4|11149.4|11143.4|11147.9|11141.9|0
1620344700000|2021-05-06 23:45:00|11148.3|11142.3|11148.4|11142.4|11148.9|11142.9|11147.4|11141.4|0
1620345000000|2021-05-06 23:50:00|11148.3|11142.3|11149.4|11143.4|11149.9|11143.9|11147.4|11141.4|0
1620345300000|2021-05-06 23:55:00|11149.9|11143.9|11149.9|11143.9|11150.6|11144.6|11149.4|11143.4|0
1620345600000|2021-05-07 00:00:00|11149.8|11143.8|11145.7|11139.7|11149.9|11143.9|11145.2|11139.2|0
1620345900000|2021-05-07 00:05:00|11145.6|11139.6|11146.9|11140.9|11147.4|11141.4|11144.7|11138.7|0
1620346200000|2021-05-07 00:10:00|11146.8|11140.8|11147.9|11141.9|11147.9|11141.9|11144.7|11138.7|0
1620346500000|2021-05-07 00:15:00|11145.8|11139.8|11136.5|11130.5|11145.8|11139.8|11136.5|11130.5|0
1620346800000|2021-05-07 00:20:00|11136.6|11130.6|11140.4|11134.4|11140.5|11134.5|11136.5|11130.5|0
1620347100000|2021-05-07 00:25:00|11140.5|11134.5|11147.3|11141.3|11147.3|11141.3|11140.4|11134.4|0
1620347400000|2021-05-07 00:30:00|11147.4|11141.4|11149.8|11143.8|11152.1|11146.1|11147.4|11141.4|0
1620347700000|2021-05-07 00:35:00|11149.7|11143.7|11147.6|11141.6|11149.8|11143.8|11147.6|11141.6|0
1620348000000|2021-05-07 00:40:00|11147.7|11141.7|11147.6|11141.6|11149.8|11143.8|11147.4|11141.4|0
1620348300000|2021-05-07 00:45:00|11147.7|11141.7|11152.1|11146.1|11154.4|11148.4|11147.6|11141.6|0
1620348600000|2021-05-07 00:50:00|11154.3|11148.3|11154.2|11148.2|11154.3|11148.3|11152|11146|0
1620348900000|2021-05-07 00:55:00|11154.1|11148.1|11156.4|11150.4|11156.4|11150.4|11153|11147|0
1620349200000|2021-05-07 01:00:00|11156.5|11150.5|11159|11153|11161.2|11155.2|11154.2|11148.2|0
1620349500000|2021-05-07 01:05:00|11158.9|11152.9|11161.4|11155.4|11163.7|11157.7|11158.9|11152.9|0
1620349800000|2021-05-07 01:10:00|11162.2|11156.2|11163.9|11157.9|11163.9|11157.9|11161.4|11155.4|0
1620350100000|2021-05-07 01:15:00|11164|11158|11163.7|11157.7|11166.1|11160.1|11163.6|11157.6|0
1620350400000|2021-05-07 01:20:00|11163.6|11157.6|11163.6|11157.6|11163.7|11157.7|11161.4|11155.4|0
1620350700000|2021-05-07 01:25:00|11163.7|11157.7|11163.6|11157.6|11165.9|11159.9|11163.5|11157.5|0
1620351000000|2021-05-07 01:30:00|11163.5|11157.5|11161.2|11155.2|11163.6|11157.6|11161.2|11155.2|0
1620351300000|2021-05-07 01:35:00|11161.3|11155.3|11164.2|11158.2|11166.6|11160.6|11161.2|11155.2|0
1620351600000|2021-05-07 01:40:00|11164.3|11158.3|11163.7|11157.7|11166.5|11160.5|11163.5|11157.5|0
1620351900000|2021-05-07 01:45:00|11163.6|11157.6|11163.7|11157.7|11166|11160|11163.6|11157.6|0
1620352200000|2021-05-07 01:50:00|11164.1|11158.1|11163.6|11157.6|11166|11160|11163.6|11157.6|0
1620352500000|2021-05-07 01:55:00|11163.7|11157.7|11163.7|11157.7|11163.7|11157.7|11163.6|11157.6|0
1620352800000|2021-05-07 02:00:00|11164.5|11158.5|11167.9|11161.9|11168.2|11162.2|11164.5|11158.5|0
1620353100000|2021-05-07 02:05:00|11167.8|11161.8|11165.4|11159.4|11167.8|11161.8|11163.2|11157.2|0
1620353400000|2021-05-07 02:10:00|11165.3|11159.3|11163|11157|11165.4|11159.4|11163|11157|0
1620353700000|2021-05-07 02:15:00|11162.9|11156.9|11160.8|11154.8|11163|11157|11160.5|11154.5|0
1620354000000|2021-05-07 02:20:00|11160.7|11154.7|11165|11159|11165.2|11159.2|11160.6|11154.6|0
1620354300000|2021-05-07 02:25:00|11164.9|11158.9|11165|11159|11165.1|11159.1|11164.9|11158.9|0
1620354600000|2021-05-07 02:30:00|11165.1|11159.1|11165.1|11159.1|11165.1|11159.1|11162.8|11156.8|0
1620354900000|2021-05-07 02:35:00|11165|11159|11165.1|11159.1|11165.3|11159.3|11165|11159|0
1620355200000|2021-05-07 02:40:00|11165.2|11159.2|11162.9|11156.9|11165.2|11159.2|11162.8|11156.8|0
1620355500000|2021-05-07 02:45:00|11162.8|11156.8|11160.4|11154.4|11165|11159|11160.4|11154.4|0
1620355800000|2021-05-07 02:50:00|11160.3|11154.3|11160.4|11154.4|11160.4|11154.4|11158.1|11152.1|0
1620356100000|2021-05-07 02:55:00|11160.5|11154.5|11160.6|11154.6|11162.7|11156.7|11158.3|11152.3|0
1620356400000|2021-05-07 03:00:00|11160.7|11154.7|11160.4|11154.4|11162.8|11156.8|11160.4|11154.4|0
1620356700000|2021-05-07 03:05:00|11160.5|11154.5|11160.6|11154.6|11162.7|11156.7|11158.3|11152.3|0
1620357000000|2021-05-07 03:10:00|11161.3|11155.3|11158.3|11152.3|11162.7|11156.7|11158.2|11152.2|0
1620357300000|2021-05-07 03:15:00|11158.4|11152.4|11160.6|11154.6|11160.6|11154.6|11158.3|11152.3|0
1620357600000|2021-05-07 03:20:00|11160.7|11154.7|11160.7|11154.7|11162.8|11156.8|11160.6|11154.6|0
1620357900000|2021-05-07 03:25:00|11160.8|11154.8|11160.7|11154.7|11160.8|11154.8|11158.4|11152.4|0
1620358200000|2021-05-07 03:30:00|11160.8|11154.8|11160.7|11154.7|11160.8|11154.8|11158.5|11152.5|0
1620358500000|2021-05-07 03:35:00|11159.9|11153.9|11158.5|11152.5|11160.7|11154.7|11158.3|11152.3|0
1620358800000|2021-05-07 03:40:00|11158.6|11152.6|11160.6|11154.6|11160.7|11154.7|11158.5|11152.5|0
1620359100000|2021-05-07 03:45:00|11159.8|11153.8|11160.4|11154.4|11160.6|11154.6|11158.2|11152.2|0
1620359400000|2021-05-07 03:50:00|11160.5|11154.5|11160.5|11154.5|11160.6|11154.6|11160.5|11154.5|0
1620359700000|2021-05-07 03:55:00|11160.6|11154.6|11160.6|11154.6|11160.6|11154.6|11158.4|11152.4|0
1620360000000|2021-05-07 04:00:00|11160.5|11154.5|11160.5|11154.5|11160.5|11154.5|11158.3|11152.3|0
1620360300000|2021-05-07 04:05:00|11158.3|11152.3|11158.3|11152.3|11158.3|11152.3|11158.1|11152.1|0
1620360600000|2021-05-07 04:10:00|11158.2|11152.2|11158.4|11152.4|11158.4|11152.4|11158.2|11152.2|0
1620360900000|2021-05-07 04:15:00|11159.2|11153.2|11158.4|11152.4|11160.6|11154.6|11158.3|11152.3|0
1620361200000|2021-05-07 04:20:00|11158.8|11152.8|11158.4|11152.4|11160.6|11154.6|11158.4|11152.4|0
1620361500000|2021-05-07 04:25:00|11159.2|11153.2|11160.8|11154.8|11160.8|11154.8|11159.2|11153.2|0
1620361800000|2021-05-07 04:30:00|11161.6|11155.6|11163|11157|11163.1|11157.1|11160.8|11154.8|0
1620362100000|2021-05-07 04:35:00|11162.7|11156.7|11163.1|11157.1|11163.1|11157.1|11160.8|11154.8|0
1620362400000|2021-05-07 04:40:00|11163|11157|11163.1|11157.1|11163.1|11157.1|11160.9|11154.9|0
1620362700000|2021-05-07 04:45:00|11163.3|11157.3|11163.2|11157.2|11163.3|11157.3|11163.2|11157.2|0
1620363000000|2021-05-07 04:50:00|11162.5|11156.5|11163.4|11157.4|11163.4|11157.4|11161.1|11155.1|0
1620363300000|2021-05-07 04:55:00|11163.3|11157.3|11165.4|11159.4|11165.5|11159.5|11163.3|11157.3|0
1620363600000|2021-05-07 05:00:00|11164.6|11158.6|11160.9|11154.9|11165.3|11159.3|11160.9|11154.9|0
1620363900000|2021-05-07 05:05:00|11160.8|11154.8|11163|11157|11165.2|11159.2|11160.7|11154.7|0
1620364200000|2021-05-07 05:10:00|11162.9|11156.9|11162.9|11156.9|11165.2|11159.2|11162.8|11156.8|0
1620364500000|2021-05-07 05:15:00|11162.8|11156.8|11167.5|11161.5|11167.5|11161.5|11162.8|11156.8|0
1620364800000|2021-05-07 05:20:00|11166.7|11160.7|11163.2|11157.2|11167.5|11161.5|11163.2|11157.2|0
1620365100000|2021-05-07 05:25:00|11163.1|11157.1|11163|11157|11163.2|11157.2|11160.9|11154.9|0
1620365400000|2021-05-07 05:30:00|11163.1|11157.1|11165.1|11159.1|11167.5|11161.5|11160.7|11154.7|0
1620365700000|2021-05-07 05:35:00|11164.3|11158.3|11163|11157|11165.2|11159.2|11162.9|11156.9|0
1620366000000|2021-05-07 05:40:00|11163.1|11157.1|11160.9|11154.9|11163.1|11157.1|11160.8|11154.8|0
1620366300000|2021-05-07 05:45:00|11160.8|11154.8|11160.9|11154.9|11160.9|11154.9|11160.8|11154.8|0
1620366600000|2021-05-07 05:50:00|11160.8|11154.8|11163|11157|11163.1|11157.1|11160.8|11154.8|0
1620366900000|2021-05-07 05:55:00|11163.1|11157.1|11159.1|11153.1|11163.1|11157.1|11158|11152|0
1620367200000|2021-05-07 06:00:00|11153.5|11151.5|11145.5|11143.5|11157|11155|11145|11143|88
1620367500000|2021-05-07 06:05:00|11146|11144|11146.5|11144.5|11150|11148|11141|11139|99
1620367800000|2021-05-07 06:10:00|11147|11145|11144|11142|11147.5|11145.5|11141|11139|75
1620368100000|2021-05-07 06:15:00|11144.5|11142.5|11141.5|11139.5|11145.5|11143.5|11139.5|11137.5|37
1620368400000|2021-05-07 06:20:00|11141|11139|11146|11144|11146|11144|11140.5|11138.5|74
1620368700000|2021-05-07 06:25:00|11145.5|11143.5|11141.5|11139.5|11145.5|11143.5|11141|11139|31
1620369000000|2021-05-07 06:30:00|11141|11139|11147.5|11145.5|11147.5|11145.5|11141|11139|44
1620369300000|2021-05-07 06:35:00|11147|11145|11144.5|11142.5|11147|11145|11143.5|11141.5|28
1620369600000|2021-05-07 06:40:00|11144|11142|11147.5|11145.5|11148|11146|11143|11141|9
1620369900000|2021-05-07 06:45:00|11148|11146|11143.5|11141.5|11148|11146|11143.5|11141.5|20
1620370200000|2021-05-07 06:50:00|11144|11142|11141.5|11139.5|11144.5|11142.5|11138.5|11136.5|18
1620370500000|2021-05-07 06:55:00|11142|11140|11145.5|11143.5|11147.5|11145.5|11141.5|11139.5|109
1620370800000|2021-05-07 07:00:00|11144|11142|11145|11143|11157.5|11155.5|11138.5|11136.5|1178
1620371100000|2021-05-07 07:05:00|11146.5|11144.5|11141.5|11139.5|11156|11154|11139|11137|449
1620371400000|2021-05-07 07:10:00|11142|11140|11117.5|11115.5|11144|11142|11117.5|11115.5|485
1620371700000|2021-05-07 07:15:00|11118|11116|11117.5|11115.5|11121.5|11119.5|11111|11109|432
1620372000000|2021-05-07 07:20:00|11118|11116|11122|11120|11123.5|11121.5|11113.5|11111.5|451
1620372300000|2021-05-07 07:25:00|11120.5|11118.5|11135|11133|11136|11134|11120|11118|297
1620372600000|2021-05-07 07:30:00|11134.5|11132.5|11134|11132|11135.5|11133.5|11128|11126|248
1620372900000|2021-05-07 07:35:00|11133.5|11131.5|11126.5|11124.5|11134|11132|11122|11120|529
1620373200000|2021-05-07 07:40:00|11127|11125|11121|11119|11128|11126|11117|11115|216
1620373500000|2021-05-07 07:45:00|11120.5|11118.5|11120.5|11118.5|11125.5|11123.5|11117|11115|324
1620373800000|2021-05-07 07:50:00|11120|11118|11119.5|11117.5|11124|11122|11117|11115|262
1620374100000|2021-05-07 07:55:00|11120|11118|11121.5|11119.5|11126|11124|11119.5|11117.5|234
1620374400000|2021-05-07 08:00:00|11122|11120|11117.5|11115.5|11125.5|11123.5|11115|11113|190
1620374700000|2021-05-07 08:05:00|11118|11116|11123|11121|11124.5|11122.5|11118|11116|173
1620375000000|2021-05-07 08:10:00|11122.5|11120.5|11119.5|11117.5|11127.5|11125.5|11117|11115|176
1620375300000|2021-05-07 08:15:00|11120|11118|11115|11113|11120.5|11118.5|11112|11110|223
1620375600000|2021-05-07 08:20:00|11114.5|11112.5|11120|11118|11125|11123|11113.5|11111.5|122
1620375900000|2021-05-07 08:25:00|11120.5|11118.5|11119.2|11117.2|11122|11120|11111.7|11109.7|125
1620376200000|2021-05-07 08:30:00|11118.7|11116.7|11119.2|11117.2|11122.2|11120.2|11116.7|11114.7|98
1620376500000|2021-05-07 08:35:00|11118.7|11116.7|11123.7|11121.7|11123.7|11121.7|11116.7|11114.7|110
1620376800000|2021-05-07 08:40:00|11124.2|11122.2|11130.2|11128.2|11133.2|11131.2|11124.2|11122.2|136
1620377100000|2021-05-07 08:45:00|11130.7|11128.7|11126.2|11124.2|11133.2|11131.2|11122.2|11120.2|142
1620377400000|2021-05-07 08:50:00|11126.7|11124.7|11127.2|11125.2|11127.7|11125.7|11121.2|11119.2|87
1620377700000|2021-05-07 08:55:00|11126.7|11124.7|11138.2|11136.2|11138.2|11136.2|11126.2|11124.2|147
1620378000000|2021-05-07 09:00:00|11137.7|11135.7|11141.2|11139.2|11141.7|11139.7|11134.2|11132.2|146
1620378300000|2021-05-07 09:05:00|11141.7|11139.7|11147.2|11145.2|11147.7|11145.7|11141.2|11139.2|265
1620378600000|2021-05-07 09:10:00|11146.7|11144.7|11140.7|11138.7|11148.2|11146.2|11137.7|11135.7|188
1620378900000|2021-05-07 09:15:00|11140.2|11138.2|11149.2|11147.2|11149.7|11147.7|11139.7|11137.7|104
1620379200000|2021-05-07 09:20:00|11149.7|11147.7|11147.2|11145.2|11151.2|11149.2|11147.2|11145.2|175
1620379500000|2021-05-07 09:25:00|11146.2|11144.2|11142.7|11140.7|11146.7|11144.7|11141.2|11139.2|125
1620379800000|2021-05-07 09:30:00|11142.2|11140.2|11144.7|11142.7|11148.7|11146.7|11142.2|11140.2|102
1620380100000|2021-05-07 09:35:00|11145.2|11143.2|11148.2|11146.2|11149.2|11147.2|11142.7|11140.7|181
1620380400000|2021-05-07 09:40:00|11148.7|11146.7|11141.7|11139.7|11149.2|11147.2|11140.2|11138.2|208
1620380700000|2021-05-07 09:45:00|11142.2|11140.2|11144.2|11142.2|11144.7|11142.7|11141.2|11139.2|86
1620381000000|2021-05-07 09:50:00|11144.7|11142.7|11143.2|11141.2|11144.7|11142.7|11138.7|11136.7|118
1620381300000|2021-05-07 09:55:00|11142.2|11140.2|11143.7|11141.7|11144.2|11142.2|11137.7|11135.7|115
1620381600000|2021-05-07 10:00:00|11144.2|11142.2|11139.7|11137.7|11150.2|11148.2|11139.2|11137.2|169
1620381900000|2021-05-07 10:05:00|11139.2|11137.2|11146.2|11144.2|11146.7|11144.7|11137.7|11135.7|81
1620382200000|2021-05-07 10:10:00|11145.7|11143.7|11151.2|11149.2|11154.2|11152.2|11143.7|11141.7|164
1620382500000|2021-05-07 10:15:00|11151.7|11149.7|11152.7|11150.7|11154.2|11152.2|11150.2|11148.2|128
1620382800000|2021-05-07 10:20:00|11152.2|11150.2|11157.7|11155.7|11158.2|11156.2|11152.2|11150.2|147
1620383100000|2021-05-07 10:25:00|11158.2|11156.2|11157.7|11155.7|11159.7|11157.7|11154.7|11152.7|154
1620383400000|2021-05-07 10:30:00|11158.2|11156.2|11164.7|11162.7|11164.7|11162.7|11157.7|11155.7|187
1620383700000|2021-05-07 10:35:00|11165.2|11163.2|11163.2|11161.2|11167.2|11165.2|11163.2|11161.2|194
1620384000000|2021-05-07 10:40:00|11163.7|11161.7|11164.2|11162.2|11169.2|11167.2|11161.7|11159.7|263
1620384300000|2021-05-07 10:45:00|11164.7|11162.7|11164.7|11162.7|11166.7|11164.7|11162.7|11160.7|113
1620384600000|2021-05-07 10:50:00|11164.2|11162.2|11159.7|11157.7|11165.7|11163.7|11159.2|11157.2|101
1620384900000|2021-05-07 10:55:00|11160.2|11158.2|11154.2|11152.2|11160.2|11158.2|11152.7|11150.7|265
1620385200000|2021-05-07 11:00:00|11153.2|11151.2|11158.7|11156.7|11158.7|11156.7|11151.7|11149.7|191
1620385500000|2021-05-07 11:05:00|11159.2|11157.2|11154.2|11152.2|11160.2|11158.2|11152.2|11150.2|131
1620385800000|2021-05-07 11:10:00|11154.7|11152.7|11152.2|11150.2|11155.2|11153.2|11149.2|11147.2|87
1620386100000|2021-05-07 11:15:00|11152.7|11150.7|11158.7|11156.7|11159.2|11157.2|11149.2|11147.2|95
1620386400000|2021-05-07 11:20:00|11159.2|11157.2|11154.2|11152.2|11159.2|11157.2|11152.7|11150.7|52
1620386700000|2021-05-07 11:25:00|11153.7|11151.7|11156.7|11154.7|11159.7|11157.7|11153.2|11151.2|23
1620387000000|2021-05-07 11:30:00|11157.2|11155.2|11156.2|11154.2|11159.2|11157.2|11154.7|11152.7|78
1620387300000|2021-05-07 11:35:00|11156.7|11154.7|11160.2|11158.2|11160.7|11158.7|11154.2|11152.2|57
1620387600000|2021-05-07 11:40:00|11159.7|11157.7|11160.2|11158.2|11161.7|11159.7|11158.7|11156.7|67
1620387900000|2021-05-07 11:45:00|11159.7|11157.7|11160.2|11158.2|11163.2|11161.2|11158.2|11156.2|63
1620388200000|2021-05-07 11:50:00|11159.7|11157.7|11158.7|11156.7|11161.2|11159.2|11157.2|11155.2|105
1620388500000|2021-05-07 11:55:00|11158.2|11156.2|11160.2|11158.2|11161.2|11159.2|11156.7|11154.7|90
1620388800000|2021-05-07 12:00:00|11160.7|11158.7|11154.7|11152.7|11160.7|11158.7|11154.7|11152.7|119
1620389100000|2021-05-07 12:05:00|11154.2|11152.2|11157.2|11155.2|11157.7|11155.7|11149.7|11147.7|298
1620389400000|2021-05-07 12:10:00|11156.2|11154.2|11160.2|11158.2|11162.2|11160.2|11156.2|11154.2|79
1620389700000|2021-05-07 12:15:00|11159.7|11157.7|11161.2|11159.2|11163.2|11161.2|11159.2|11157.2|176
1620390000000|2021-05-07 12:20:00|11161.7|11159.7|11153.7|11151.7|11162.2|11160.2|11153.7|11151.7|97
1620390300000|2021-05-07 12:25:00|11153.2|11151.2|11155.7|11153.7|11158.7|11156.7|11151.2|11149.2|76
1620390600000|2021-05-07 12:30:00|11154.7|11152.7|11131.7|11129.7|11154.7|11152.7|11131.7|11129.7|985
1620390900000|2021-05-07 12:35:00|11132.2|11130.2|11134.7|11132.7|11146.7|11144.7|11128.2|11126.2|701
1620391200000|2021-05-07 12:40:00|11135.2|11133.2|11132.2|11130.2|11137.2|11135.2|11122.2|11120.2|335
1620391500000|2021-05-07 12:45:00|11131.7|11129.7|11136.2|11134.2|11141.2|11139.2|11127.2|11125.2|367
1620391800000|2021-05-07 12:50:00|11136.7|11134.7|11143.2|11141.2|11144.7|11142.7|11133.7|11131.7|204
1620392100000|2021-05-07 12:55:00|11142.7|11140.7|11142.7|11140.7|11145.2|11143.2|11134.7|11132.7|222
1620392400000|2021-05-07 13:00:00|11142.2|11140.2|11142.2|11140.2|11144.2|11142.2|11139.2|11137.2|136
1620392700000|2021-05-07 13:05:00|11141.7|11139.7|11139.2|11137.2|11145.7|11143.7|11137.2|11135.2|431
1620393000000|2021-05-07 13:10:00|11139.7|11137.7|11142.2|11140.2|11143.7|11141.7|11137.2|11135.2|118
1620393300000|2021-05-07 13:15:00|11141.7|11139.7|11145.2|11143.2|11147.2|11145.2|11140.7|11138.7|116
1620393600000|2021-05-07 13:20:00|11144.7|11142.7|11138.7|11136.7|11148.7|11146.7|11137.2|11135.2|102
1620393900000|2021-05-07 13:25:00|11139.2|11137.2|11137.2|11135.2|11141.7|11139.7|11136.2|11134.2|137
1620394200000|2021-05-07 13:30:00|11138.2|11136.2|11142.2|11140.2|11142.2|11140.2|11129.2|11127.2|606
1620394500000|2021-05-07 13:35:00|11141.7|11139.7|11160.2|11158.2|11163.2|11161.2|11140.2|11138.2|594
1620394800000|2021-05-07 13:40:00|11160.7|11158.7|11156.2|11154.2|11165.7|11163.7|11154.7|11152.7|586
1620395100000|2021-05-07 13:45:00|11156.7|11154.7|11148.2|11146.2|11159.7|11157.7|11145.2|11143.2|571
1620395400000|2021-05-07 13:50:00|11148.7|11146.7|11147.2|11145.2|11150.2|11148.2|11144.7|11142.7|339
1620395700000|2021-05-07 13:55:00|11146.7|11144.7|11150.7|11148.7|11151.7|11149.7|11145.2|11143.2|219
1620396000000|2021-05-07 14:00:00|11151.2|11149.2|11150.2|11148.2|11157.2|11155.2|11148.2|11146.2|257
1620396300000|2021-05-07 14:05:00|11150.7|11148.7|11160.2|11158.2|11161.2|11159.2|11149.7|11147.7|276
1620396600000|2021-05-07 14:10:00|11160.4|11158.4|11155.4|11153.4|11163.9|11161.9|11153.4|11151.4|253
1620396900000|2021-05-07 14:15:00|11156.4|11154.4|11144.9|11142.9|11158.9|11156.9|11144.4|11142.4|398
1620397200000|2021-05-07 14:20:00|11145.4|11143.4|11146.4|11144.4|11149.4|11147.4|11143.4|11141.4|613
1620397500000|2021-05-07 14:25:00|11147.4|11145.4|11143.4|11141.4|11149.9|11147.9|11140.4|11138.4|322
1620397800000|2021-05-07 14:30:00|11144.4|11142.4|11144.4|11142.4|11146.4|11144.4|11141.4|11139.4|395
1620398100000|2021-05-07 14:35:00|11143.9|11141.9|11144.4|11142.4|11147.4|11145.4|11142.4|11140.4|295
1620398400000|2021-05-07 14:40:00|11144.9|11142.9|11142.4|11140.4|11147.4|11145.4|11140.9|11138.9|261
1620398700000|2021-05-07 14:45:00|11142.9|11140.9|11143.9|11141.9|11145.4|11143.4|11138.4|11136.4|202
1620399000000|2021-05-07 14:50:00|11143.4|11141.4|11147.9|11145.9|11148.9|11146.9|11139.9|11137.9|263
1620399300000|2021-05-07 14:55:00|11147.4|11145.4|11149.9|11147.9|11153.4|11151.4|11147.4|11145.4|262
1620399600000|2021-05-07 15:00:00|11149.4|11147.4|11151.4|11149.4|11152.4|11150.4|11148.9|11146.9|185
1620399900000|2021-05-07 15:05:00|11151.9|11149.9|11148.4|11146.4|11153.9|11151.9|11147.9|11145.9|153
1620400200000|2021-05-07 15:10:00|11149.4|11147.4|11154.4|11152.4|11155.4|11153.4|11147.4|11145.4|219
1620400500000|2021-05-07 15:15:00|11153.9|11151.9|11158.4|11156.4|11160.9|11158.9|11152.4|11150.4|584
1620400800000|2021-05-07 15:20:00|11157.7|11155.7|11159.7|11157.7|11166.2|11164.2|11157.7|11155.7|794
1620401100000|2021-05-07 15:25:00|11160.7|11158.7|11171.7|11169.7|11174.7|11172.7|11158.7|11156.7|1501
1620401400000|2021-05-07 15:30:00|11172.7|11170.7|11173.2|11171.2|11178.2|11176.2|11169.2|11167.2|1310
1620401700000|2021-05-07 15:35:00|11173.7|11171.7|11172.7|11170.7|11175.7|11173.7|11170.7|11168.7|289
1620402000000|2021-05-07 15:40:00|11173.2|11171.2|11176.2|11174.2|11178.7|11176.7|11172.7|11170.7|126
1620402300000|2021-05-07 15:45:00|11175.7|11173.7|11173.2|11171.2|11175.7|11173.7|11172.7|11170.7|211
1620402600000|2021-05-07 15:50:00|11173.7|11171.7|11175.7|11173.7|11175.7|11173.7|11172.7|11170.7|24
1620402900000|2021-05-07 15:55:00|11175.2|11173.2|11172.2|11170.2|11175.7|11173.7|11172.2|11170.2|64
1620403200000|2021-05-07 16:00:00|11172.7|11170.7|11176.7|11174.7|11176.7|11174.7|11172.7|11170.7|47
1620403500000|2021-05-07 16:05:00|11177.2|11175.2|11181.2|11179.2|11181.7|11179.7|11175.7|11173.7|63
1620403800000|2021-05-07 16:10:00|11181.7|11179.7|11176.7|11174.7|11181.7|11179.7|11175.2|11173.2|19
1620404100000|2021-05-07 16:15:00|11177.2|11175.2|11176.7|11174.7|11177.2|11175.2|11175.2|11173.2|11
1620404400000|2021-05-07 16:20:00|11177.2|11175.2|11178.7|11176.7|11180.7|11178.7|11176.7|11174.7|12
1620404700000|2021-05-07 16:25:00|11179.2|11177.2|11176.2|11174.2|11179.2|11177.2|11174.7|11172.7|37
1620405000000|2021-05-07 16:30:00|11175.7|11173.7|11170.7|11168.7|11175.7|11173.7|11170.7|11168.7|16
1620405300000|2021-05-07 16:35:00|11170.2|11168.2|11174.2|11172.2|11174.7|11172.7|11168.7|11166.7|48
1620405600000|2021-05-07 16:40:00|11173.7|11171.7|11176.2|11174.2|11176.2|11174.2|11172.7|11170.7|10
1620405900000|2021-05-07 16:45:00|11176.7|11174.7|11176.2|11174.2|11177.2|11175.2|11174.7|11172.7|12
1620406200000|2021-05-07 16:50:00|11176.7|11174.7|11174.7|11172.7|11176.7|11174.7|11173.2|11171.2|51
1620406500000|2021-05-07 16:55:00|11175.2|11173.2|11174.2|11172.2|11178.7|11176.7|11173.7|11171.7|39
1620406800000|2021-05-07 17:00:00|11173.7|11171.7|11172.7|11170.7|11175.2|11173.2|11172.7|11170.7|33
1620407100000|2021-05-07 17:05:00|11172.2|11170.2|11169.7|11167.7|11172.2|11170.2|11168.7|11166.7|13
1620407400000|2021-05-07 17:10:00|11169.2|11167.2|11163.7|11161.7|11170.2|11168.2|11163.7|11161.7|37
1620407700000|2021-05-07 17:15:00|11164.2|11162.2|11163.2|11161.2|11166.2|11164.2|11161.2|11159.2|26
1620408000000|2021-05-07 17:20:00|11162.7|11160.7|11165.7|11163.7|11165.7|11163.7|11162.7|11160.7|26
1620408300000|2021-05-07 17:25:00|11165.2|11163.2|11164.7|11162.7|11166.2|11164.2|11163.2|11161.2|25
1620408600000|2021-05-07 17:30:00|11165.2|11163.2|11168.7|11166.7|11168.7|11166.7|11164.7|11162.7|7
1620408900000|2021-05-07 17:35:00|11167.7|11165.7|11167.2|11165.2|11169.2|11167.2|11166.7|11164.7|6
1620409200000|2021-05-07 17:40:00|11166.7|11164.7|11166.2|11164.2|11168.2|11166.2|11165.7|11163.7|19
1620409500000|2021-05-07 17:45:00|11166.7|11164.7|11166.2|11164.2|11166.7|11164.7|11163.7|11161.7|60
1620409800000|2021-05-07 17:50:00|11165.7|11163.7|11166.7|11164.7|11168.2|11166.2|11163.7|11161.7|21
1620410100000|2021-05-07 17:55:00|11167.2|11165.2|11166.2|11164.2|11168.2|11166.2|11166.2|11164.2|5
1620410400000|2021-05-07 18:00:00|11165.7|11163.7|11163.2|11161.2|11165.7|11163.7|11158.2|11156.2|59
1620410700000|2021-05-07 18:05:00|11163.7|11161.7|11166.7|11164.7|11167.7|11165.7|11163.7|11161.7|15
1620411000000|2021-05-07 18:10:00|11167.7|11165.7|11164.2|11162.2|11167.7|11165.7|11163.2|11161.2|30
1620411300000|2021-05-07 18:15:00|11163.7|11161.7|11165.7|11163.7|11166.7|11164.7|11161.7|11159.7|19
1620411600000|2021-05-07 18:20:00|11166.2|11164.2|11164.7|11162.7|11166.2|11164.2|11164.7|11162.7|8
1620411900000|2021-05-07 18:25:00|11165.2|11163.2|11165.2|11163.2|11166.7|11164.7|11164.2|11162.2|23
1620412200000|2021-05-07 18:30:00|11164.7|11162.7|11167.2|11165.2|11167.2|11165.2|11164.2|11162.2|6
1620412500000|2021-05-07 18:35:00|11166.7|11164.7|11166.2|11164.2|11168.7|11166.7|11163.7|11161.7|42
1620412800000|2021-05-07 18:40:00|11165.7|11163.7|11165.2|11163.2|11165.7|11163.7|11163.2|11161.2|7
1620413100000|2021-05-07 18:45:00|11165.7|11163.7|11166.2|11164.2|11166.7|11164.7|11164.7|11162.7|10
1620413400000|2021-05-07 18:50:00|11165.7|11163.7|11168.7|11166.7|11170.2|11168.2|11165.7|11163.7|13
1620413700000|2021-05-07 18:55:00|11169.2|11167.2|11173.7|11171.7|11174.2|11172.2|11168.7|11166.7|6
1620414000000|2021-05-07 19:00:00|11173.2|11171.2|11173.2|11171.2|11174.7|11172.7|11170.7|11168.7|34
1620414300000|2021-05-07 19:05:00|11173.7|11171.7|11177.2|11175.2|11179.7|11177.7|11173.2|11171.2|23
1620414600000|2021-05-07 19:10:00|11176.7|11174.7|11177.2|11175.2|11177.7|11175.7|11173.2|11171.2|14
1620414900000|2021-05-07 19:15:00|11177.7|11175.7|11178.7|11176.7|11183.2|11181.2|11177.7|11175.7|5
1620415200000|2021-05-07 19:20:00|11179.2|11177.2|11183.2|11181.2|11184.7|11182.7|11178.2|11176.2|32
1620415500000|2021-05-07 19:25:00|11183.7|11181.7|11185.7|11183.7|11185.7|11183.7|11182.7|11180.7|6
1620415800000|2021-05-07 19:30:00|11186.7|11184.7|11184.2|11182.2|11188.2|11186.2|11183.2|11181.2|45
1620416100000|2021-05-07 19:35:00|11184.7|11182.7|11184.2|11182.2|11185.7|11183.7|11181.7|11179.7|15
1620416400000|2021-05-07 19:40:00|11183.7|11181.7|11181.7|11179.7|11184.7|11182.7|11180.7|11178.7|29
1620416700000|2021-05-07 19:45:00|11181.2|11179.2|11185.7|11183.7|11185.7|11183.7|11177.2|11175.2|39
1620417000000|2021-05-07 19:50:00|11186.2|11184.2|11180.2|11178.2|11186.2|11184.2|11179.7|11177.7|13
1620417300000|2021-05-07 19:55:00|11181.2|11179.2|11188.8|11182.8|11189.2|11186.7|11178.2|11176.2|62
1620417600000|2021-05-07 20:00:00|11188.9|11182.9|11190.4|11184.4|11192.3|11186.3|11186.2|11180.2|0
1620417900000|2021-05-07 20:05:00|11191.1|11185.1|11196.8|11190.8|11196.8|11190.8|11191.1|11185.1|0
1620418200000|2021-05-07 20:10:00|11196.3|11190.3|11193.2|11187.2|11196.3|11190.3|11192.2|11186.2|0
1620418500000|2021-05-07 20:15:00|11192.4|11186.4|11192.6|11186.6|11192.8|11186.8|11192.2|11186.2|0
1620418800000|2021-05-07 20:20:00|11192.4|11186.4|11192.6|11186.6|11192.8|11186.8|11192|11186|0
1620419100000|2021-05-07 20:25:00|11192.4|11186.4|11192.4|11186.4|11192.6|11186.6|11192.2|11186.2|0
1620419400000|2021-05-07 20:30:00|11192.2|11186.2|11192.3|11186.3|11193.3|11187.3|11191.3|11185.3|0
1620419700000|2021-05-07 20:35:00|11192.2|11186.2|11193.3|11187.3|11193.8|11187.8|11191.3|11185.3|0
1620420000000|2021-05-07 20:40:00|11193.2|11187.2|11193.3|11187.3|11193.8|11187.8|11192.3|11186.3|0
1620420300000|2021-05-07 20:45:00|11193.4|11187.4|11194.3|11188.3|11195|11189|11192.8|11186.8|0
1620420600000|2021-05-07 20:50:00|11194.2|11188.2|11193.3|11187.3|11195|11189|11192.8|11186.8|0
1620420900000|2021-05-07 20:55:00|11193.4|11187.4|11191.8|11185.8|11194.3|11188.3|11190.6|11184.6|0
1620421200000|2021-05-07 21:00:00|11191.9|11185.9|11191.9|11185.9|11191.9|11185.9|11191.9|11185.9|0
1620597600000|2021-05-09 22:00:00|11194.1|11188.1|11195.4|11189.4|11196.1|11190.1|11192.7|11186.7|0
1620597900000|2021-05-09 22:05:00|11195.6|11189.6|11198.6|11192.6|11199.6|11193.6|11194.4|11188.4|0
1620598200000|2021-05-09 22:10:00|11198.7|11192.7|11194.3|11188.3|11199.1|11193.1|11194.3|11188.3|0
1620598500000|2021-05-09 22:15:00|11194.4|11188.4|11195|11189|11196|11190|11193.8|11187.8|0
1620598800000|2021-05-09 22:20:00|11195.1|11189.1|11195|11189|11196|11190|11194.3|11188.3|0
1620599100000|2021-05-09 22:25:00|11194.9|11188.9|11192.8|11186.8|11194.9|11188.9|11190.6|11184.6|0
1620599400000|2021-05-09 22:30:00|11192.7|11186.7|11195|11189|11195.5|11189.5|11192.3|11186.3|0
1620599700000|2021-05-09 22:35:00|11195.1|11189.1|11192.3|11186.3|11195.5|11189.5|11191.8|11185.8|0
1620600000000|2021-05-09 22:40:00|11192.4|11186.4|11192.8|11186.8|11194.3|11188.3|11192.3|11186.3|0
1620600300000|2021-05-09 22:45:00|11192.9|11186.9|11193.3|11187.3|11193.3|11187.3|11192.8|11186.8|0
1620600600000|2021-05-09 22:50:00|11193.4|11187.4|11193.3|11187.3|11193.8|11187.8|11192.8|11186.8|0
1620600900000|2021-05-09 22:55:00|11193.2|11187.2|11193.3|11187.3|11193.8|11187.8|11192.3|11186.3|0
1620601200000|2021-05-09 23:00:00|11193.1|11187.1|11192.8|11186.8|11193.6|11187.6|11192.3|11186.3|0
1620601500000|2021-05-09 23:05:00|11192.6|11186.6|11193.8|11187.8|11194.3|11188.3|11192.3|11186.3|0
1620601800000|2021-05-09 23:10:00|11193.6|11187.6|11197.3|11191.3|11199.2|11193.2|11193.3|11187.3|0
1620602100000|2021-05-09 23:15:00|11197.4|11191.4|11196.3|11190.3|11198|11192|11196.3|11190.3|0
1620602400000|2021-05-09 23:20:00|11196.4|11190.4|11197.3|11191.3|11198.5|11192.5|11196.4|11190.4|0
1620602700000|2021-05-09 23:25:00|11197.1|11191.1|11196.3|11190.3|11197.1|11191.1|11195.8|11189.8|0
1620603000000|2021-05-09 23:30:00|11196.1|11190.1|11196.3|11190.3|11196.8|11190.8|11195.3|11189.3|0
1620603300000|2021-05-09 23:35:00|11196.1|11190.1|11195.3|11189.3|11196.1|11190.1|11195.3|11189.3|0
1620603600000|2021-05-09 23:40:00|11195.4|11189.4|11196.3|11190.3|11196.6|11190.6|11195.3|11189.3|0
1620603900000|2021-05-09 23:45:00|11196.2|11190.2|11196.8|11190.8|11196.8|11190.8|11195.8|11189.8|0
1620604200000|2021-05-09 23:50:00|11196.9|11190.9|11200.5|11194.5|11201.7|11195.7|11196.9|11190.9|0
1620604500000|2021-05-09 23:55:00|11200.4|11194.4|11198.9|11192.9|11200.5|11194.5|11198.9|11192.9|0
1620604800000|2021-05-10 00:00:00|11199|11193|11200.4|11194.4|11200.4|11194.4|11196.2|11190.2|0
1620605100000|2021-05-10 00:05:00|11200.5|11194.5|11205.8|11199.8|11206.3|11200.3|11199.9|11193.9|0
1620605400000|2021-05-10 00:10:00|11206|11200|11208.8|11202.8|11212|11206|11205.3|11199.3|0
1620605700000|2021-05-10 00:15:00|11208.9|11202.9|11213.4|11207.4|11215.7|11209.7|11208.3|11202.3|0
1620606000000|2021-05-10 00:20:00|11213.5|11207.5|11213.3|11207.3|11215.6|11209.6|11211.2|11205.2|0
1620606300000|2021-05-10 00:25:00|11213|11207|11214.2|11208.2|11214.7|11208.7|11212|11206|0
1620606600000|2021-05-10 00:30:00|11214.3|11208.3|11214.2|11208.2|11216.5|11210.5|11212.1|11206.1|0
1620606900000|2021-05-10 00:35:00|11213.8|11207.8|11214.1|11208.1|11214.2|11208.2|11212|11206|0
1620607200000|2021-05-10 00:40:00|11214|11208|11214.2|11208.2|11214.3|11208.3|11211.9|11205.9|0
1620607500000|2021-05-10 00:45:00|11214.3|11208.3|11212|11206|11214.3|11208.3|11212|11206|0
1620607800000|2021-05-10 00:50:00|11211.7|11205.7|11210|11204|11212|11206|11209.9|11203.9|0
1620608100000|2021-05-10 00:55:00|11209.9|11203.9|11212|11206|11214.3|11208.3|11209.9|11203.9|0
1620608400000|2021-05-10 01:00:00|11211.9|11205.9|11212.1|11206.1|11212.1|11206.1|11209.6|11203.6|0
1620608700000|2021-05-10 01:05:00|11212|11206|11214.3|11208.3|11214.4|11208.4|11212|11206|0
1620609000000|2021-05-10 01:10:00|11214.2|11208.2|11216.4|11210.4|11218.6|11212.6|11214.2|11208.2|0
1620609300000|2021-05-10 01:15:00|11216.5|11210.5|11220.8|11214.8|11223|11217|11216.4|11210.4|0
1620609600000|2021-05-10 01:20:00|11220.9|11214.9|11220.7|11214.7|11223.1|11217.1|11218.6|11212.6|0
1620609900000|2021-05-10 01:25:00|11220.6|11214.6|11220.6|11214.6|11220.7|11214.7|11218.4|11212.4|0
1620610200000|2021-05-10 01:30:00|11220.5|11214.5|11220.6|11214.6|11220.6|11214.6|11218.3|11212.3|0
1620610500000|2021-05-10 01:35:00|11220.5|11214.5|11218.5|11212.5|11220.7|11214.7|11218.3|11212.3|0
1620610800000|2021-05-10 01:40:00|11219.3|11213.3|11223.1|11217.1|11223.1|11217.1|11218.5|11212.5|0
1620611100000|2021-05-10 01:45:00|11223.2|11217.2|11220.1|11214.1|11223.2|11217.2|11220|11214|0
1620611400000|2021-05-10 01:50:00|11220|11214|11220.1|11214.1|11221.2|11215.2|11218.9|11212.9|0
1620611700000|2021-05-10 01:55:00|11220|11214|11217.8|11211.8|11222.3|11216.3|11217.8|11211.8|0
1620612000000|2021-05-10 02:00:00|11217.9|11211.9|11217.8|11211.8|11220|11214|11217.7|11211.7|0
1620612300000|2021-05-10 02:05:00|11217.9|11211.9|11217.8|11211.8|11217.9|11211.9|11217.8|11211.8|0
1620612600000|2021-05-10 02:10:00|11217.9|11211.9|11215.5|11209.5|11217.9|11211.9|11215.5|11209.5|0
1620612900000|2021-05-10 02:15:00|11215.6|11209.6|11213.4|11207.4|11217.8|11211.8|11213.4|11207.4|0
1620613200000|2021-05-10 02:20:00|11213.3|11207.3|11211|11205|11213.4|11207.4|11211|11205|0
1620613500000|2021-05-10 02:25:00|11211.1|11205.1|11211.1|11205.1|11211.2|11205.2|11208.9|11202.9|0
1620613800000|2021-05-10 02:30:00|11210.4|11204.4|11209|11203|11211.2|11205.2|11208.9|11202.9|0
1620614100000|2021-05-10 02:35:00|11209.1|11203.1|11210.1|11204.1|11211.2|11205.2|11208.9|11202.9|0
1620614400000|2021-05-10 02:40:00|11210.4|11204.4|11209|11203|11211.2|11205.2|11208.9|11202.9|0
1620614700000|2021-05-10 02:45:00|11208.9|11202.9|11209|11203|11209|11203|11206.8|11200.8|0
1620615000000|2021-05-10 02:50:00|11208.9|11202.9|11209.1|11203.1|11209.1|11203.1|11208.9|11202.9|0
1620615300000|2021-05-10 02:55:00|11209|11203|11208.9|11202.9|11211.1|11205.1|11206.7|11200.7|0
1620615600000|2021-05-10 03:00:00|11209.3|11203.3|11209|11203|11211.1|11205.1|11208.9|11202.9|0
1620615900000|2021-05-10 03:05:00|11208.9|11202.9|11206.7|11200.7|11208.9|11202.9|11204.5|11198.5|0
1620616200000|2021-05-10 03:10:00|11204.6|11198.6|11206.7|11200.7|11206.7|11200.7|11204.5|11198.5|0
1620616500000|2021-05-10 03:15:00|11206.6|11200.6|11206.5|11200.5|11206.7|11200.7|11205.4|11199.4|0
1620616800000|2021-05-10 03:20:00|11206.1|11200.1|11204.4|11198.4|11206.6|11200.6|11204.3|11198.3|0
1620617100000|2021-05-10 03:25:00|11204.3|11198.3|11204.5|11198.5|11204.5|11198.5|11204.3|11198.3|0
1620617400000|2021-05-10 03:30:00|11204.4|11198.4|11204.5|11198.5|11204.5|11198.5|11202.2|11196.2|0
1620617700000|2021-05-10 03:35:00|11203.7|11197.7|11202.3|11196.3|11204.6|11198.6|11202.3|11196.3|0
1620618000000|2021-05-10 03:40:00|11202.4|11196.4|11202.3|11196.3|11204.6|11198.6|11202.3|11196.3|0
1620618300000|2021-05-10 03:45:00|11202.4|11196.4|11202.3|11196.3|11202.4|11196.4|11202.3|11196.3|0
1620618600000|2021-05-10 03:50:00|11202.2|11196.2|11202.3|11196.3|11204.5|11198.5|11202.2|11196.2|0
1620618900000|2021-05-10 03:55:00|11203.1|11197.1|11202.3|11196.3|11204.4|11198.4|11200.2|11194.2|0
1620619200000|2021-05-10 04:00:00|11200.1|11194.1|11202.3|11196.3|11202.3|11196.3|11200.1|11194.1|0
1620619500000|2021-05-10 04:05:00|11202.2|11196.2|11202.3|11196.3|11202.3|11196.3|11202.2|11196.2|0
1620619800000|2021-05-10 04:10:00|11202.2|11196.2|11202.4|11196.4|11202.5|11196.5|11202.2|11196.2|0
1620620100000|2021-05-10 04:15:00|11202.5|11196.5|11202.4|11196.4|11202.5|11196.5|11202.4|11196.4|0
1620620400000|2021-05-10 04:20:00|11202.3|11196.3|11204.7|11198.7|11204.7|11198.7|11202.3|11196.3|0
1620620700000|2021-05-10 04:25:00|11203.9|11197.9|11202.5|11196.5|11203.9|11197.9|11202.5|11196.5|0
1620621000000|2021-05-10 04:30:00|11202.4|11196.4|11202.5|11196.5|11202.6|11196.6|11202.4|11196.4|0
1620621300000|2021-05-10 04:35:00|11202.6|11196.6|11202.5|11196.5|11202.6|11196.6|11202.5|11196.5|0
1620621600000|2021-05-10 04:40:00|11202.6|11196.6|11202.6|11196.6|11202.6|11196.6|11202.6|11196.6|0
1620621900000|2021-05-10 04:45:00|11202.7|11196.7|11202.5|11196.5|11202.7|11196.7|11202.4|11196.4|0
1620622200000|2021-05-10 04:50:00|11202.4|11196.4|11200|11194|11202.4|11196.4|11200|11194|0
1620622500000|2021-05-10 04:55:00|11200.1|11194.1|11200.1|11194.1|11200.1|11194.1|11200|11194|0
1620622800000|2021-05-10 05:00:00|11200|11194|11199.9|11193.9|11200.1|11194.1|11199.9|11193.9|0
1620623100000|2021-05-10 05:05:00|11200|11194|11201.8|11195.8|11201.8|11195.8|11199.6|11193.6|0
1620623400000|2021-05-10 05:10:00|11201.9|11195.9|11201.8|11195.8|11201.9|11195.9|11201.8|11195.8|0
1620623700000|2021-05-10 05:15:00|11201.9|11195.9|11201.8|11195.8|11201.9|11195.9|11201.7|11195.7|0
1620624000000|2021-05-10 05:20:00|11201.9|11195.9|11204.1|11198.1|11204.3|11198.3|11201.8|11195.8|0
1620624300000|2021-05-10 05:25:00|11204.2|11198.2|11204.2|11198.2|11206.3|11200.3|11204.1|11198.1|0
1620624600000|2021-05-10 05:30:00|11204.1|11198.1|11204.4|11198.4|11206.5|11200.5|11202|11196|0
1620624900000|2021-05-10 05:35:00|11204.3|11198.3|11204.4|11198.4|11206.7|11200.7|11204.3|11198.3|0
1620625200000|2021-05-10 05:40:00|11204.5|11198.5|11203.5|11197.5|11204.5|11198.5|11201.2|11195.2|0
1620625500000|2021-05-10 05:45:00|11203.6|11197.6|11205.9|11199.9|11206|11200|11203.5|11197.5|0
1620625800000|2021-05-10 05:50:00|11203.8|11197.8|11203.8|11197.8|11203.8|11197.8|11203.7|11197.7|0
1620626100000|2021-05-10 05:55:00|11203.7|11197.7|11203.9|11197.9|11205.8|11199.8|11203.6|11197.6|0
1620626400000|2021-05-10 06:00:00|11195.2|11193.2|11201.7|11199.7|11203.2|11201.2|11189.7|11187.7|128
1620626700000|2021-05-10 06:05:00|11201.2|11199.2|11200.2|11198.2|11202.2|11200.2|11199.7|11197.7|18
1620627000000|2021-05-10 06:10:00|11200.7|11198.7|11193.2|11191.2|11201.7|11199.7|11192.7|11190.7|50
1620627300000|2021-05-10 06:15:00|11191.2|11189.2|11188.2|11186.2|11191.2|11189.2|11184.7|11182.7|43
1620627600000|2021-05-10 06:20:00|11187.7|11185.7|11188.2|11186.2|11188.2|11186.2|11184.7|11182.7|10
1620627900000|2021-05-10 06:25:00|11187.7|11185.7|11185.2|11183.2|11187.7|11185.7|11181.7|11179.7|37
1620628200000|2021-05-10 06:30:00|11185.7|11183.7|11178.2|11176.2|11185.7|11183.7|11177.2|11175.2|76
1620628500000|2021-05-10 06:35:00|11177.7|11175.7|11178.2|11176.2|11182.2|11180.2|11177.2|11175.2|12
1620628800000|2021-05-10 06:40:00|11179.2|11177.2|11175.2|11173.2|11180.2|11178.2|11174.2|11172.2|16
1620629100000|2021-05-10 06:45:00|11175.7|11173.7|11170.2|11168.2|11175.7|11173.7|11169.7|11167.7|22
1620629400000|2021-05-10 06:50:00|11170.7|11168.7|11178.7|11176.7|11180.7|11178.7|11170.2|11168.2|23
1620629700000|2021-05-10 06:55:00|11178.2|11176.2|11171.7|11169.7|11183.2|11181.2|11170.7|11168.7|115
1620630000000|2021-05-10 07:00:00|11168.2|11166.2|11158.7|11156.7|11168.7|11166.7|11140.7|11138.7|1512
1620630300000|2021-05-10 07:05:00|11158.2|11156.2|11139.2|11137.2|11158.2|11156.2|11130.2|11128.2|827
1620630600000|2021-05-10 07:10:00|11139.7|11137.7|11141.7|11139.7|11141.7|11139.7|11133.7|11131.7|550
1620630900000|2021-05-10 07:15:00|11141.2|11139.2|11148.7|11146.7|11153.7|11151.7|11139.7|11137.7|374
1620631200000|2021-05-10 07:20:00|11149.2|11147.2|11135.2|11133.2|11149.2|11147.2|11135.2|11133.2|244
1620631500000|2021-05-10 07:25:00|11134.7|11132.7|11138.2|11136.2|11139.2|11137.2|11129.7|11127.7|285
1620631800000|2021-05-10 07:30:00|11137.7|11135.7|11141.2|11139.2|11143.7|11141.7|11129.7|11127.7|320
1620632100000|2021-05-10 07:35:00|11140.7|11138.7|11141.7|11139.7|11144.2|11142.2|11134.7|11132.7|217
1620632400000|2021-05-10 07:40:00|11142|11140|11140.5|11138.5|11145|11143|11138|11136|287
1620632700000|2021-05-10 07:45:00|11140|11138|11137|11135|11140|11138|11133|11131|284
1620633000000|2021-05-10 07:50:00|11137.5|11135.5|11137|11135|11142|11140|11135.5|11133.5|165
1620633300000|2021-05-10 07:55:00|11136.5|11134.5|11129|11127|11136.5|11134.5|11127|11125|289
1620633600000|2021-05-10 08:00:00|11129.5|11127.5|11128.5|11126.5|11134.5|11132.5|11126.5|11124.5|190
1620633900000|2021-05-10 08:05:00|11129|11127|11136.5|11134.5|11137|11135|11129|11127|156
1620634200000|2021-05-10 08:10:00|11137|11135|11139.5|11137.5|11143|11141|11135|11133|114
1620634500000|2021-05-10 08:15:00|11140|11138|11148.5|11146.5|11149.5|11147.5|11138.5|11136.5|140
1620634800000|2021-05-10 08:20:00|11148|11146|11141.5|11139.5|11148|11146|11140.5|11138.5|96
1620635100000|2021-05-10 08:25:00|11142|11140|11139.5|11137.5|11148|11146|11139|11137|170
1620635400000|2021-05-10 08:30:00|11140|11138|11141.5|11139.5|11142|11140|11135.5|11133.5|131
1620635700000|2021-05-10 08:35:00|11141|11139|11141|11139|11143|11141|11138|11136|94
1620636000000|2021-05-10 08:40:00|11141.5|11139.5|11140.5|11138.5|11146|11144|11139|11137|177
1620636300000|2021-05-10 08:45:00|11140|11138|11137.5|11135.5|11141.5|11139.5|11134.5|11132.5|147
1620636600000|2021-05-10 08:50:00|11137|11135|11128.5|11126.5|11138|11136|11128.5|11126.5|97
1620636900000|2021-05-10 08:55:00|11128|11126|11116.5|11114.5|11128.5|11126.5|11114.5|11112.5|222
1620637200000|2021-05-10 09:00:00|11116|11114|11118.5|11116.5|11120|11118|11111|11109|228
1620637500000|2021-05-10 09:05:00|11118|11116|11129.5|11127.5|11130.5|11128.5|11117.5|11115.5|252
1620637800000|2021-05-10 09:10:00|11129|11127|11131.5|11129.5|11133|11131|11126|11124|124
1620638100000|2021-05-10 09:15:00|11131|11129|11127.5|11125.5|11131|11129|11124|11122|123
1620638400000|2021-05-10 09:20:00|11128|11126|11130.5|11128.5|11133|11131|11128|11126|95
1620638700000|2021-05-10 09:25:00|11130|11128|11130|11128|11135.5|11133.5|11129|11127|131
1620639000000|2021-05-10 09:30:00|11129.5|11127.5|11136.5|11134.5|11138|11136|11129|11127|94
1620639300000|2021-05-10 09:35:00|11137|11135|11132.5|11130.5|11139|11137|11132|11130|205
1620639600000|2021-05-10 09:40:00|11132|11130|11129|11127|11132.5|11130.5|11124.5|11122.5|180
1620639900000|2021-05-10 09:45:00|11128.5|11126.5|11126.5|11124.5|11133|11131|11126.5|11124.5|94
1620640200000|2021-05-10 09:50:00|11126|11124|11124.5|11122.5|11128|11126|11123|11121|96
1620640500000|2021-05-10 09:55:00|11125|11123|11123.5|11121.5|11128|11126|11122.5|11120.5|127
1620640800000|2021-05-10 10:00:00|11123|11121|11124.5|11122.5|11125|11123|11118|11116|165
1620641100000|2021-05-10 10:05:00|11124|11122|11121|11119|11126|11124|11121|11119|141
1620641400000|2021-05-10 10:10:00|11121.5|11119.5|11120.5|11118.5|11123.5|11121.5|11119|11117|53
1620641700000|2021-05-10 10:15:00|11121|11119|11123.5|11121.5|11127|11125|11120.5|11118.5|87
1620642000000|2021-05-10 10:20:00|11123|11121|11122.5|11120.5|11124|11122|11117|11115|115
1620642300000|2021-05-10 10:25:00|11122|11120|11120|11118|11123|11121|11119|11117|61
1620642600000|2021-05-10 10:30:00|11119.5|11117.5|11114|11112|11120|11118|11112|11110|175
1620642900000|2021-05-10 10:35:00|11113.5|11111.5|11110.5|11108.5|11114|11112|11105|11103|298
1620643200000|2021-05-10 10:40:00|11110|11108|11114.5|11112.5|11117|11115|11109|11107|3100
1620643500000|2021-05-10 10:45:00|11114|11112|11108.5|11106.5|11114|11112|11108|11106|100
1620643800000|2021-05-10 10:50:00|11109|11107|11102|11100|11110.5|11108.5|11101.5|11099.5|178
1620644100000|2021-05-10 10:55:00|11101|11099|11105|11103|11106.5|11104.5|11098|11096|235
1620644400000|2021-05-10 11:00:00|11105.5|11103.5|11106|11104|11106|11104|11100|11098|159
1620644700000|2021-05-10 11:05:00|11106.5|11104.5|11107|11105|11107.5|11105.5|11103|11101|103
1620645000000|2021-05-10 11:10:00|11107.5|11105.5|11108|11106|11108.5|11106.5|11104|11102|87
1620645300000|2021-05-10 11:15:00|11108.5|11106.5|11107|11105|11111|11109|11105.5|11103.5|121
1620645600000|2021-05-10 11:20:00|11106.5|11104.5|11103.5|11101.5|11108|11106|11103|11101|71
1620645900000|2021-05-10 11:25:00|11103|11101|11112|11110|11112.5|11110.5|11102|11100|71
1620646200000|2021-05-10 11:30:00|11111.5|11109.5|11112.5|11110.5|11115|11113|11110|11108|99
1620646500000|2021-05-10 11:35:00|11112|11110|11116.5|11114.5|11119.5|11117.5|11112|11110|108
1620646800000|2021-05-10 11:40:00|11116.9|11114.9|11105.9|11103.9|11117.4|11115.4|11104.4|11102.4|130
1620647100000|2021-05-10 11:45:00|11105.4|11103.4|11105.9|11103.9|11108.9|11106.9|11104.4|11102.4|131
1620647400000|2021-05-10 11:50:00|11105.4|11103.4|11112.9|11110.9|11112.9|11110.9|11105.4|11103.4|105
1620647700000|2021-05-10 11:55:00|11112.4|11110.4|11117.4|11115.4|11117.4|11115.4|11110.4|11108.4|96
1620648000000|2021-05-10 12:00:00|11116.9|11114.9|11108.4|11106.4|11117.4|11115.4|11108.4|11106.4|160
1620648300000|2021-05-10 12:05:00|11108.9|11106.9|11119.9|11117.9|11120.4|11118.4|11108.9|11106.9|172
1620648600000|2021-05-10 12:10:00|11119.4|11117.4|11119.9|11117.9|11122.4|11120.4|11117.4|11115.4|170
1620648900000|2021-05-10 12:15:00|11119.4|11117.4|11123.4|11121.4|11126.4|11124.4|11118.4|11116.4|206
1620649200000|2021-05-10 12:20:00|11123.9|11121.9|11121.4|11119.4|11124.4|11122.4|11119.4|11117.4|107
1620649500000|2021-05-10 12:25:00|11120.9|11118.9|11120.9|11118.9|11121.4|11119.4|11115.4|11113.4|113
1620649800000|2021-05-10 12:30:00|11120.4|11118.4|11123.4|11121.4|11125.9|11123.9|11119.9|11117.9|100
1620650100000|2021-05-10 12:35:00|11122.9|11120.9|11120.4|11118.4|11124.4|11122.4|11119.9|11117.9|101
1620650400000|2021-05-10 12:40:00|11120.9|11118.9|11112.4|11110.4|11121.4|11119.4|11112.4|11110.4|76
1620650700000|2021-05-10 12:45:00|11112.9|11110.9|11110.4|11108.4|11113.4|11111.4|11108.4|11106.4|163
1620651000000|2021-05-10 12:50:00|11110.9|11108.9|11103.4|11101.4|11112.4|11110.4|11102.4|11100.4|127
1620651300000|2021-05-10 12:55:00|11103.9|11101.9|11101.4|11099.4|11104.9|11102.9|11100.9|11098.9|139
1620651600000|2021-05-10 13:00:00|11102.4|11100.4|11095.4|11093.4|11102.4|11100.4|11095.4|11093.4|196
1620651900000|2021-05-10 13:05:00|11095.9|11093.9|11100.4|11098.4|11101.4|11099.4|11094.4|11092.4|162
1620652200000|2021-05-10 13:10:00|11099.9|11097.9|11100.9|11098.9|11102.4|11100.4|11098.9|11096.9|173
1620652500000|2021-05-10 13:15:00|11101.4|11099.4|11101.4|11099.4|11102.4|11100.4|11098.9|11096.9|159
1620652800000|2021-05-10 13:20:00|11100.9|11098.9|11100.4|11098.4|11103.4|11101.4|11099.4|11097.4|101
1620653100000|2021-05-10 13:25:00|11099.4|11097.4|11100.4|11098.4|11102.4|11100.4|11097.4|11095.4|185
1620653400000|2021-05-10 13:30:00|11101.4|11099.4|11099.4|11097.4|11105.4|11103.4|11097.4|11095.4|432
1620653700000|2021-05-10 13:35:00|11098.9|11096.9|11104.4|11102.4|11104.9|11102.9|11096.4|11094.4|273
1620654000000|2021-05-10 13:40:00|11103.9|11101.9|11115.4|11113.4|11116.9|11114.9|11099.4|11097.4|357
1620654300000|2021-05-10 13:45:00|11114.9|11112.9|11118.9|11116.9|11120.9|11118.9|11113.4|11111.4|302
1620654600000|2021-05-10 13:50:00|11119.4|11117.4|11124.4|11122.4|11128.4|11126.4|11116.4|11114.4|279
1620654900000|2021-05-10 13:55:00|11124.9|11122.9|11122.4|11120.4|11130.4|11128.4|11120.4|11118.4|307
1620655200000|2021-05-10 14:00:00|11121.4|11119.4|11099.4|11097.4|11121.4|11119.4|11097.4|11095.4|791
1620655500000|2021-05-10 14:05:00|11100.4|11098.4|11101.9|11099.9|11102.4|11100.4|11092.4|11090.4|534
1620655800000|2021-05-10 14:10:00|11102.4|11100.4|11092.9|11090.9|11104.9|11102.9|11091.9|11089.9|418
1620656100000|2021-05-10 14:15:00|11092.4|11090.4|11088.9|11086.9|11093.9|11091.9|11087.4|11085.4|574
1620656400000|2021-05-10 14:20:00|11089.9|11087.9|11098.4|11096.4|11101.4|11099.4|11089.9|11087.9|347
1620656700000|2021-05-10 14:25:00|11097.9|11095.9|11093.4|11091.4|11099.9|11097.9|11089.9|11087.9|470
1620657000000|2021-05-10 14:30:00|11092.9|11090.9|11095.4|11093.4|11096.9|11094.9|11090.9|11088.9|262
1620657300000|2021-05-10 14:35:00|11095.9|11093.9|11092.9|11090.9|11096.4|11094.4|11088.9|11086.9|281
1620657600000|2021-05-10 14:40:00|11092.4|11090.4|11099.9|11097.9|11099.9|11097.9|11092.4|11090.4|173
1620657900000|2021-05-10 14:45:00|11099.4|11097.4|11098.9|11096.9|11100.9|11098.9|11095.9|11093.9|298
1620658200000|2021-05-10 14:50:00|11099.4|11097.4|11094.9|11092.9|11099.9|11097.9|11093.9|11091.9|201
1620658500000|2021-05-10 14:55:00|11094.4|11092.4|11103.9|11101.9|11104.4|11102.4|11093.4|11091.4|211
1620658800000|2021-05-10 15:00:00|11104.4|11102.4|11099.9|11097.9|11104.9|11102.9|11091.9|11089.9|667
1620659100000|2021-05-10 15:05:00|11100.4|11098.4|11104.9|11102.9|11105.9|11103.9|11099.9|11097.9|216
1620659400000|2021-05-10 15:10:00|11103.9|11101.9|11107.9|11105.9|11108.9|11106.9|11101.9|11099.9|312
1620659700000|2021-05-10 15:15:00|11106.9|11104.9|11110.9|11108.9|11110.9|11108.9|11103.9|11101.9|446
1620660000000|2021-05-10 15:20:00|11111.9|11109.9|11117.4|11115.4|11117.9|11115.9|11109.4|11107.4|286
1620660300000|2021-05-10 15:25:00|11116.9|11114.9|11123.9|11121.9|11123.9|11121.9|11114.9|11112.9|672
1620660600000|2021-05-10 15:30:00|11124.9|11122.9|11115.4|11113.4|11125.9|11123.9|11115.4|11113.4|839
1620660900000|2021-05-10 15:35:00|11115.9|11113.9|11114.9|11112.9|11118.9|11116.9|11111.9|11109.9|444
1620661200000|2021-05-10 15:40:00|11114.4|11112.4|11115.4|11113.4|11117.4|11115.4|11112.9|11110.9|137
1620661500000|2021-05-10 15:45:00|11115.9|11113.9|11114.9|11112.9|11116.4|11114.4|11111.9|11109.9|214
1620661800000|2021-05-10 15:50:00|11115.9|11113.9|11120.9|11118.9|11120.9|11118.9|11114.9|11112.9|58
1620662100000|2021-05-10 15:55:00|11121.4|11119.4|11123.4|11121.4|11124.9|11122.9|11120.9|11118.9|69
1620662400000|2021-05-10 16:00:00|11123.9|11121.9|11122.9|11120.9|11125.9|11123.9|11121.9|11119.9|70
1620662700000|2021-05-10 16:05:00|11122.4|11120.4|11121.9|11119.9|11124.9|11122.9|11120.9|11118.9|63
1620663000000|2021-05-10 16:10:00|11121.4|11119.4|11122.4|11120.4|11123.4|11121.4|11121.4|11119.4|24
1620663300000|2021-05-10 16:15:00|11121.9|11119.9|11118.9|11116.9|11121.9|11119.9|11118.9|11116.9|19
1620663600000|2021-05-10 16:20:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11117.4|11115.4|11
1620663900000|2021-05-10 16:25:00|11118.9|11116.9|11114.4|11112.4|11119.9|11117.9|11113.9|11111.9|43
1620664200000|2021-05-10 16:30:00|11113.4|11111.4|11116.9|11114.9|11117.4|11115.4|11113.4|11111.4|11
1620664500000|2021-05-10 16:35:00|11117.4|11115.4|11115.9|11113.9|11119.9|11117.9|11115.9|11113.9|12
1620664800000|2021-05-10 16:40:00|11116.4|11114.4|11115.4|11113.4|11117.9|11115.9|11114.9|11112.9|10
1620665100000|2021-05-10 16:45:00|11114.9|11112.9|11115.9|11113.9|11116.4|11114.4|11114.4|11112.4|2
1620665400000|2021-05-10 16:50:00|11116.4|11114.4|11116.4|11114.4|11117.4|11115.4|11115.4|11113.4|4
1620665700000|2021-05-10 16:55:00|11115.9|11113.9|11114.4|11112.4|11116.4|11114.4|11114.4|11112.4|8
1620666000000|2021-05-10 17:00:00|11113.9|11111.9|11113.9|11111.9|11114.4|11112.4|11112.4|11110.4|107
1620666300000|2021-05-10 17:05:00|11113.4|11111.4|11113.9|11111.9|11114.4|11112.4|11112.9|11110.9|7
1620666600000|2021-05-10 17:10:00|11114.4|11112.4|11114.4|11112.4|11114.4|11112.4|11113.9|11111.9|2
1620666900000|2021-05-10 17:15:00|11113.9|11111.9|11110.4|11108.4|11114.4|11112.4|11108.4|11106.4|58
1620667200000|2021-05-10 17:20:00|11110.9|11108.9|11115.4|11113.4|11115.4|11113.4|11110.4|11108.4|14
1620667500000|2021-05-10 17:25:00|11114.9|11112.9|11113.9|11111.9|11115.9|11113.9|11113.9|11111.9|11
1620667800000|2021-05-10 17:30:00|11113.4|11111.4|11111.9|11109.9|11113.4|11111.4|11110.9|11108.9|10
1620668100000|2021-05-10 17:35:00|11111.4|11109.4|11110.4|11108.4|11111.4|11109.4|11109.9|11107.9|7
1620668400000|2021-05-10 17:40:00|11109.9|11107.9|11108.9|11106.9|11109.9|11107.9|11107.9|11105.9|13
1620668700000|2021-05-10 17:45:00|11109.4|11107.4|11109.9|11107.9|11110.4|11108.4|11108.4|11106.4|3
1620669000000|2021-05-10 17:50:00|11110.4|11108.4|11109.4|11107.4|11110.9|11108.9|11108.9|11106.9|6
1620669300000|2021-05-10 17:55:00|11108.9|11106.9|11105.9|11103.9|11109.9|11107.9|11104.9|11102.9|19
1620669600000|2021-05-10 18:00:00|11105.4|11103.4|11101.4|11099.4|11105.4|11103.4|11100.4|11098.4|29
1620669900000|2021-05-10 18:05:00|11101.9|11099.9|11100.9|11098.9|11102.4|11100.4|11099.4|11097.4|10
1620670200000|2021-05-10 18:10:00|11101.9|11099.9|11100.9|11098.9|11102.9|11100.9|11099.9|11097.9|13
1620670500000|2021-05-10 18:15:00|11100.4|11098.4|11087.4|11085.4|11100.9|11098.9|11086.9|11084.9|65
1620670800000|2021-05-10 18:20:00|11087.9|11085.9|11087.9|11085.9|11088.4|11086.4|11083.4|11081.4|25
1620671100000|2021-05-10 18:25:00|11088.4|11086.4|11084.9|11082.9|11088.4|11086.4|11081.9|11079.9|12
1620671400000|2021-05-10 18:30:00|11086.4|11084.4|11085.9|11083.9|11086.4|11084.4|11079.9|11077.9|13
1620671700000|2021-05-10 18:35:00|11086.4|11084.4|11088.9|11086.9|11089.4|11087.4|11080.9|11078.9|23
1620672000000|2021-05-10 18:40:00|11088.4|11086.4|11083.4|11081.4|11088.9|11086.9|11083.4|11081.4|11
1620672300000|2021-05-10 18:45:00|11082.4|11080.4|11080.9|11078.9|11083.4|11081.4|11079.9|11077.9|8
1620672600000|2021-05-10 18:50:00|11080.4|11078.4|11077.4|11075.4|11081.4|11079.4|11075.9|11073.9|41
1620672900000|2021-05-10 18:55:00|11076.9|11074.9|11083.9|11081.9|11083.9|11081.9|11074.9|11072.9|32
1620673200000|2021-05-10 19:00:00|11083.4|11081.4|11080.4|11078.4|11086.4|11084.4|11080.4|11078.4|17
1620673500000|2021-05-10 19:05:00|11080.9|11078.9|11081.9|11079.9|11081.9|11079.9|11076.4|11074.4|30
1620673800000|2021-05-10 19:10:00|11082.4|11080.4|11085.4|11083.4|11087.9|11085.9|11081.4|11079.4|10
1620674100000|2021-05-10 19:15:00|11084.9|11082.9|11079.4|11077.4|11085.9|11083.9|11078.4|11076.4|13
1620674400000|2021-05-10 19:20:00|11078.9|11076.9|11076.9|11074.9|11079.4|11077.4|11071.9|11069.9|32
1620674700000|2021-05-10 19:25:00|11077.4|11075.4|11085.9|11083.9|11086.4|11084.4|11076.4|11074.4|27
1620675000000|2021-05-10 19:30:00|11085.4|11083.4|11088.4|11086.4|11088.4|11086.4|11079.4|11077.4|12
1620675300000|2021-05-10 19:35:00|11087.4|11085.4|11082.4|11080.4|11087.4|11085.4|11078.4|11076.4|16
1620675600000|2021-05-10 19:40:00|11082.9|11080.9|11082.9|11080.9|11083.4|11081.4|11080.4|11078.4|2
1620675900000|2021-05-10 19:45:00|11083.4|11081.4|11078.4|11076.4|11087.4|11085.4|11074.9|11072.9|30
1620676200000|2021-05-10 19:50:00|11077.9|11075.9|11073.9|11071.9|11080.4|11078.4|11073.9|11071.9|46
1620676500000|2021-05-10 19:55:00|11074.9|11072.9|11077.8|11071.8|11078.9|11076.9|11067.4|11065.4|91
1620676800000|2021-05-10 20:00:00|11078.3|11072.3|11071.2|11065.2|11083|11077|11068.5|11062.5|1
1620677100000|2021-05-10 20:05:00|11071.3|11065.3|11079.1|11073.1|11079.6|11073.6|11071.3|11065.3|0
1620677400000|2021-05-10 20:10:00|11079.2|11073.2|11075.6|11069.6|11080.1|11074.1|11068.5|11062.5|0
1620677700000|2021-05-10 20:15:00|11075.7|11069.7|11074.7|11068.7|11076.1|11070.1|11074.4|11068.4|0
1620678000000|2021-05-10 20:20:00|11074.9|11068.9|11074.5|11068.5|11074.9|11068.9|11074.3|11068.3|0
1620678300000|2021-05-10 20:25:00|11074.7|11068.7|11073.5|11067.5|11075.3|11069.3|11072.8|11066.8|0
1620678600000|2021-05-10 20:30:00|11073.4|11067.4|11075.4|11069.4|11077.6|11071.6|11071.7|11065.7|0
1620678900000|2021-05-10 20:35:00|11075.9|11069.9|11072.7|11066.7|11075.9|11069.9|11071.7|11065.7|0
1620679200000|2021-05-10 20:40:00|11072.6|11066.6|11070.7|11064.7|11072.7|11066.7|11069.7|11063.7|0
1620679500000|2021-05-10 20:45:00|11070.8|11064.8|11067.7|11061.7|11072.2|11066.2|11066.5|11060.5|0
1620679800000|2021-05-10 20:50:00|11067.6|11061.6|11059.2|11053.2|11067.7|11061.7|11055.9|11049.9|0
1620680100000|2021-05-10 20:55:00|11059.3|11053.3|11063.2|11057.2|11063.4|11057.4|11058.7|11052.7|0
1620680400000|2021-05-10 21:00:00|11063.1|11057.1|11070.8|11064.8|11070.8|11064.8|11062.9|11056.9|0
1620680700000|2021-05-10 21:05:00|11071|11065|11072.7|11066.7|11072.7|11066.7|11071|11065|0
1620681000000|2021-05-10 21:10:00|11072.3|11066.3|11075.4|11069.4|11075.4|11069.4|11072.3|11066.3|0
1620681300000|2021-05-10 21:15:00|11075.6|11069.6|11077.2|11071.2|11077.6|11071.6|11075.4|11069.4|0
1620681600000|2021-05-10 21:20:00|11077.4|11071.4|11077.4|11071.4|11078|11072|11077.4|11071.4|0
1620681900000|2021-05-10 21:25:00|11077.8|11071.8|11077.8|11071.8|11078.8|11072.8|11077.2|11071.2|0
1620682200000|2021-05-10 21:30:00|11077.6|11071.6|11081.7|11075.7|11081.9|11075.9|11077.6|11071.6|0
1620682500000|2021-05-10 21:35:00|11081.5|11075.5|11081.9|11075.9|11081.9|11075.9|11081.5|11075.5|0
1620682800000|2021-05-10 21:40:00|11081.7|11075.7|11081.9|11075.9|11081.9|11075.9|11081.7|11075.7|0
1620683100000|2021-05-10 21:45:00|11084|11078|11087.6|11081.6|11087.6|11081.6|11083.8|11077.8|0
1620683400000|2021-05-10 21:50:00|11088|11082|11088.7|11082.7|11088.7|11082.7|11088|11082|0
1620683700000|2021-05-10 21:55:00|11088.5|11082.5|11085.8|11079.8|11088.9|11082.9|11085.8|11079.8|0
1620684000000|2021-05-10 22:00:00|11086.2|11080.2|11090.6|11084.6|11092.6|11086.6|11084.5|11078.5|0
1620684300000|2021-05-10 22:05:00|11090.2|11084.2|11090.9|11084.9|11091.9|11085.9|11086.3|11080.3|0
1620684600000|2021-05-10 22:10:00|11090.8|11084.8|11087.1|11081.1|11092.4|11086.4|11086.6|11080.6|0
1620684900000|2021-05-10 22:15:00|11086.6|11080.6|11083.1|11077.1|11088.8|11082.8|11083.1|11077.1|0
1620685200000|2021-05-10 22:20:00|11083.2|11077.2|11081.4|11075.4|11084.6|11078.6|11080.5|11074.5|0
1620685500000|2021-05-10 22:25:00|11081.9|11075.9|11082.8|11076.8|11083.8|11077.8|11078.7|11072.7|0
1620685800000|2021-05-10 22:30:00|11082.9|11076.9|11086|11080|11086.5|11080.5|11082.8|11076.8|0
1620686100000|2021-05-10 22:35:00|11086.1|11080.1|11087.5|11081.5|11087.5|11081.5|11085.5|11079.5|0
1620686400000|2021-05-10 22:40:00|11087.3|11081.3|11089.2|11083.2|11089.7|11083.7|11087|11081|0
1620686700000|2021-05-10 22:45:00|11089.1|11083.1|11089.2|11083.2|11089.7|11083.7|11088.2|11082.2|0
1620687000000|2021-05-10 22:50:00|11089.3|11083.3|11091.9|11085.9|11091.9|11085.9|11089.3|11083.3|0
1620687300000|2021-05-10 22:55:00|11092|11086|11093.5|11087.5|11093.9|11087.9|11091.9|11085.9|0
1620687600000|2021-05-10 23:00:00|11093.7|11087.7|11093.9|11087.9|11093.9|11087.9|11092.4|11086.4|0
1620687900000|2021-05-10 23:05:00|11091.8|11085.8|11088.6|11082.6|11091.8|11085.8|11086.9|11080.9|0
1620688200000|2021-05-10 23:10:00|11088.8|11082.8|11083.9|11077.9|11089.8|11083.8|11083.9|11077.9|0
1620688500000|2021-05-10 23:15:00|11083.7|11077.7|11081.7|11075.7|11085.4|11079.4|11081.7|11075.7|0
1620688800000|2021-05-10 23:20:00|11081.6|11075.6|11084.2|11078.2|11085.4|11079.4|11080|11074|0
1620689100000|2021-05-10 23:25:00|11084.1|11078.1|11082.2|11076.2|11084.1|11078.1|11080|11074|0
1620689400000|2021-05-10 23:30:00|11082.1|11076.1|11081|11075|11083.2|11077.2|11080.5|11074.5|0
1620689700000|2021-05-10 23:35:00|11081.1|11075.1|11082.2|11076.2|11082.2|11076.2|11080|11074|0
1620690000000|2021-05-10 23:40:00|11082.1|11076.1|11081|11075|11082.2|11076.2|11080.5|11074.5|0
1620690300000|2021-05-10 23:45:00|11081.1|11075.1|11082.7|11076.7|11083.7|11077.7|11081.1|11075.1|0
1620690600000|2021-05-10 23:50:00|11082.6|11076.6|11080.6|11074.6|11083.2|11077.2|11080.6|11074.6|0
1620690900000|2021-05-10 23:55:00|11080.7|11074.7|11082.6|11076.6|11082.6|11076.6|11080.7|11074.7|0
1620604800000|2021-05-10 00:00:00|11199|11193|11200.4|11194.4|11200.4|11194.4|11196.2|11190.2|0
1620605100000|2021-05-10 00:05:00|11200.5|11194.5|11205.8|11199.8|11206.3|11200.3|11199.9|11193.9|0
1620605400000|2021-05-10 00:10:00|11206|11200|11208.8|11202.8|11212|11206|11205.3|11199.3|0
1620605700000|2021-05-10 00:15:00|11208.9|11202.9|11213.4|11207.4|11215.7|11209.7|11208.3|11202.3|0
1620606000000|2021-05-10 00:20:00|11213.5|11207.5|11213.3|11207.3|11215.6|11209.6|11211.2|11205.2|0
1620606300000|2021-05-10 00:25:00|11213|11207|11214.2|11208.2|11214.7|11208.7|11212|11206|0
1620606600000|2021-05-10 00:30:00|11214.3|11208.3|11214.2|11208.2|11216.5|11210.5|11212.1|11206.1|0
1620606900000|2021-05-10 00:35:00|11213.8|11207.8|11214.1|11208.1|11214.2|11208.2|11212|11206|0
1620607200000|2021-05-10 00:40:00|11214|11208|11214.2|11208.2|11214.3|11208.3|11211.9|11205.9|0
1620607500000|2021-05-10 00:45:00|11214.3|11208.3|11212|11206|11214.3|11208.3|11212|11206|0
1620607800000|2021-05-10 00:50:00|11211.7|11205.7|11210|11204|11212|11206|11209.9|11203.9|0
1620608100000|2021-05-10 00:55:00|11209.9|11203.9|11212|11206|11214.3|11208.3|11209.9|11203.9|0
1620608400000|2021-05-10 01:00:00|11211.9|11205.9|11212.1|11206.1|11212.1|11206.1|11209.6|11203.6|0
1620608700000|2021-05-10 01:05:00|11212|11206|11214.3|11208.3|11214.4|11208.4|11212|11206|0
1620609000000|2021-05-10 01:10:00|11214.2|11208.2|11216.4|11210.4|11218.6|11212.6|11214.2|11208.2|0
1620609300000|2021-05-10 01:15:00|11216.5|11210.5|11220.8|11214.8|11223|11217|11216.4|11210.4|0
1620609600000|2021-05-10 01:20:00|11220.9|11214.9|11220.7|11214.7|11223.1|11217.1|11218.6|11212.6|0
1620609900000|2021-05-10 01:25:00|11220.6|11214.6|11220.6|11214.6|11220.7|11214.7|11218.4|11212.4|0
1620610200000|2021-05-10 01:30:00|11220.5|11214.5|11220.6|11214.6|11220.6|11214.6|11218.3|11212.3|0
1620610500000|2021-05-10 01:35:00|11220.5|11214.5|11218.5|11212.5|11220.7|11214.7|11218.3|11212.3|0
1620610800000|2021-05-10 01:40:00|11219.3|11213.3|11223.1|11217.1|11223.1|11217.1|11218.5|11212.5|0
1620611100000|2021-05-10 01:45:00|11223.2|11217.2|11220.1|11214.1|11223.2|11217.2|11220|11214|0
1620611400000|2021-05-10 01:50:00|11220|11214|11220.1|11214.1|11221.2|11215.2|11218.9|11212.9|0
1620611700000|2021-05-10 01:55:00|11220|11214|11217.8|11211.8|11222.3|11216.3|11217.8|11211.8|0
1620612000000|2021-05-10 02:00:00|11217.9|11211.9|11217.8|11211.8|11220|11214|11217.7|11211.7|0
1620612300000|2021-05-10 02:05:00|11217.9|11211.9|11217.8|11211.8|11217.9|11211.9|11217.8|11211.8|0
1620612600000|2021-05-10 02:10:00|11217.9|11211.9|11215.5|11209.5|11217.9|11211.9|11215.5|11209.5|0
1620612900000|2021-05-10 02:15:00|11215.6|11209.6|11213.4|11207.4|11217.8|11211.8|11213.4|11207.4|0
1620613200000|2021-05-10 02:20:00|11213.3|11207.3|11211|11205|11213.4|11207.4|11211|11205|0
1620613500000|2021-05-10 02:25:00|11211.1|11205.1|11211.1|11205.1|11211.2|11205.2|11208.9|11202.9|0
1620613800000|2021-05-10 02:30:00|11210.4|11204.4|11209|11203|11211.2|11205.2|11208.9|11202.9|0
1620614100000|2021-05-10 02:35:00|11209.1|11203.1|11210.1|11204.1|11211.2|11205.2|11208.9|11202.9|0
1620614400000|2021-05-10 02:40:00|11210.4|11204.4|11209|11203|11211.2|11205.2|11208.9|11202.9|0
1620614700000|2021-05-10 02:45:00|11208.9|11202.9|11209|11203|11209|11203|11206.8|11200.8|0
1620615000000|2021-05-10 02:50:00|11208.9|11202.9|11209.1|11203.1|11209.1|11203.1|11208.9|11202.9|0
1620615300000|2021-05-10 02:55:00|11209|11203|11208.9|11202.9|11211.1|11205.1|11206.7|11200.7|0
1620615600000|2021-05-10 03:00:00|11209.3|11203.3|11209|11203|11211.1|11205.1|11208.9|11202.9|0
1620615900000|2021-05-10 03:05:00|11208.9|11202.9|11206.7|11200.7|11208.9|11202.9|11204.5|11198.5|0
1620616200000|2021-05-10 03:10:00|11204.6|11198.6|11206.7|11200.7|11206.7|11200.7|11204.5|11198.5|0
1620616500000|2021-05-10 03:15:00|11206.6|11200.6|11206.5|11200.5|11206.7|11200.7|11205.4|11199.4|0
1620616800000|2021-05-10 03:20:00|11206.1|11200.1|11204.4|11198.4|11206.6|11200.6|11204.3|11198.3|0
1620617100000|2021-05-10 03:25:00|11204.3|11198.3|11204.5|11198.5|11204.5|11198.5|11204.3|11198.3|0
1620617400000|2021-05-10 03:30:00|11204.4|11198.4|11204.5|11198.5|11204.5|11198.5|11202.2|11196.2|0
1620617700000|2021-05-10 03:35:00|11203.7|11197.7|11202.3|11196.3|11204.6|11198.6|11202.3|11196.3|0
1620618000000|2021-05-10 03:40:00|11202.4|11196.4|11202.3|11196.3|11204.6|11198.6|11202.3|11196.3|0
1620618300000|2021-05-10 03:45:00|11202.4|11196.4|11202.3|11196.3|11202.4|11196.4|11202.3|11196.3|0
1620618600000|2021-05-10 03:50:00|11202.2|11196.2|11202.3|11196.3|11204.5|11198.5|11202.2|11196.2|0
1620618900000|2021-05-10 03:55:00|11203.1|11197.1|11202.3|11196.3|11204.4|11198.4|11200.2|11194.2|0
1620619200000|2021-05-10 04:00:00|11200.1|11194.1|11202.3|11196.3|11202.3|11196.3|11200.1|11194.1|0
1620619500000|2021-05-10 04:05:00|11202.2|11196.2|11202.3|11196.3|11202.3|11196.3|11202.2|11196.2|0
1620619800000|2021-05-10 04:10:00|11202.2|11196.2|11202.4|11196.4|11202.5|11196.5|11202.2|11196.2|0
1620620100000|2021-05-10 04:15:00|11202.5|11196.5|11202.4|11196.4|11202.5|11196.5|11202.4|11196.4|0
1620620400000|2021-05-10 04:20:00|11202.3|11196.3|11204.7|11198.7|11204.7|11198.7|11202.3|11196.3|0
1620620700000|2021-05-10 04:25:00|11203.9|11197.9|11202.5|11196.5|11203.9|11197.9|11202.5|11196.5|0
1620621000000|2021-05-10 04:30:00|11202.4|11196.4|11202.5|11196.5|11202.6|11196.6|11202.4|11196.4|0
1620621300000|2021-05-10 04:35:00|11202.6|11196.6|11202.5|11196.5|11202.6|11196.6|11202.5|11196.5|0
1620621600000|2021-05-10 04:40:00|11202.6|11196.6|11202.6|11196.6|11202.6|11196.6|11202.6|11196.6|0
1620621900000|2021-05-10 04:45:00|11202.7|11196.7|11202.5|11196.5|11202.7|11196.7|11202.4|11196.4|0
1620622200000|2021-05-10 04:50:00|11202.4|11196.4|11200|11194|11202.4|11196.4|11200|11194|0
1620622500000|2021-05-10 04:55:00|11200.1|11194.1|11200.1|11194.1|11200.1|11194.1|11200|11194|0
1620622800000|2021-05-10 05:00:00|11200|11194|11199.9|11193.9|11200.1|11194.1|11199.9|11193.9|0
1620623100000|2021-05-10 05:05:00|11200|11194|11201.8|11195.8|11201.8|11195.8|11199.6|11193.6|0
1620623400000|2021-05-10 05:10:00|11201.9|11195.9|11201.8|11195.8|11201.9|11195.9|11201.8|11195.8|0
1620623700000|2021-05-10 05:15:00|11201.9|11195.9|11201.8|11195.8|11201.9|11195.9|11201.7|11195.7|0
1620624000000|2021-05-10 05:20:00|11201.9|11195.9|11204.1|11198.1|11204.3|11198.3|11201.8|11195.8|0
1620624300000|2021-05-10 05:25:00|11204.2|11198.2|11204.2|11198.2|11206.3|11200.3|11204.1|11198.1|0
1620624600000|2021-05-10 05:30:00|11204.1|11198.1|11204.4|11198.4|11206.5|11200.5|11202|11196|0
1620624900000|2021-05-10 05:35:00|11204.3|11198.3|11204.4|11198.4|11206.7|11200.7|11204.3|11198.3|0
1620625200000|2021-05-10 05:40:00|11204.5|11198.5|11203.5|11197.5|11204.5|11198.5|11201.2|11195.2|0
1620625500000|2021-05-10 05:45:00|11203.6|11197.6|11205.9|11199.9|11206|11200|11203.5|11197.5|0
1620625800000|2021-05-10 05:50:00|11203.8|11197.8|11203.8|11197.8|11203.8|11197.8|11203.7|11197.7|0
1620626100000|2021-05-10 05:55:00|11203.7|11197.7|11203.9|11197.9|11205.8|11199.8|11203.6|11197.6|0
1620626400000|2021-05-10 06:00:00|11195.2|11193.2|11201.7|11199.7|11203.2|11201.2|11189.7|11187.7|128
1620626700000|2021-05-10 06:05:00|11201.2|11199.2|11200.2|11198.2|11202.2|11200.2|11199.7|11197.7|18
1620627000000|2021-05-10 06:10:00|11200.7|11198.7|11193.2|11191.2|11201.7|11199.7|11192.7|11190.7|50
1620627300000|2021-05-10 06:15:00|11191.2|11189.2|11188.2|11186.2|11191.2|11189.2|11184.7|11182.7|43
1620627600000|2021-05-10 06:20:00|11187.7|11185.7|11188.2|11186.2|11188.2|11186.2|11184.7|11182.7|10
1620627900000|2021-05-10 06:25:00|11187.7|11185.7|11185.2|11183.2|11187.7|11185.7|11181.7|11179.7|37
1620628200000|2021-05-10 06:30:00|11185.7|11183.7|11178.2|11176.2|11185.7|11183.7|11177.2|11175.2|76
1620628500000|2021-05-10 06:35:00|11177.7|11175.7|11178.2|11176.2|11182.2|11180.2|11177.2|11175.2|12
1620628800000|2021-05-10 06:40:00|11179.2|11177.2|11175.2|11173.2|11180.2|11178.2|11174.2|11172.2|16
1620629100000|2021-05-10 06:45:00|11175.7|11173.7|11170.2|11168.2|11175.7|11173.7|11169.7|11167.7|22
1620629400000|2021-05-10 06:50:00|11170.7|11168.7|11178.7|11176.7|11180.7|11178.7|11170.2|11168.2|23
1620629700000|2021-05-10 06:55:00|11178.2|11176.2|11171.7|11169.7|11183.2|11181.2|11170.7|11168.7|115
1620630000000|2021-05-10 07:00:00|11168.2|11166.2|11158.7|11156.7|11168.7|11166.7|11140.7|11138.7|1512
1620630300000|2021-05-10 07:05:00|11158.2|11156.2|11139.2|11137.2|11158.2|11156.2|11130.2|11128.2|827
1620630600000|2021-05-10 07:10:00|11139.7|11137.7|11141.7|11139.7|11141.7|11139.7|11133.7|11131.7|550
1620630900000|2021-05-10 07:15:00|11141.2|11139.2|11148.7|11146.7|11153.7|11151.7|11139.7|11137.7|374
1620631200000|2021-05-10 07:20:00|11149.2|11147.2|11135.2|11133.2|11149.2|11147.2|11135.2|11133.2|244
1620631500000|2021-05-10 07:25:00|11134.7|11132.7|11138.2|11136.2|11139.2|11137.2|11129.7|11127.7|285
1620631800000|2021-05-10 07:30:00|11137.7|11135.7|11141.2|11139.2|11143.7|11141.7|11129.7|11127.7|320
1620632100000|2021-05-10 07:35:00|11140.7|11138.7|11141.7|11139.7|11144.2|11142.2|11134.7|11132.7|217
1620632400000|2021-05-10 07:40:00|11142|11140|11140.5|11138.5|11145|11143|11138|11136|287
1620632700000|2021-05-10 07:45:00|11140|11138|11137|11135|11140|11138|11133|11131|284
1620633000000|2021-05-10 07:50:00|11137.5|11135.5|11137|11135|11142|11140|11135.5|11133.5|165
1620633300000|2021-05-10 07:55:00|11136.5|11134.5|11129|11127|11136.5|11134.5|11127|11125|289
1620633600000|2021-05-10 08:00:00|11129.5|11127.5|11128.5|11126.5|11134.5|11132.5|11126.5|11124.5|190
1620633900000|2021-05-10 08:05:00|11129|11127|11136.5|11134.5|11137|11135|11129|11127|156
1620634200000|2021-05-10 08:10:00|11137|11135|11139.5|11137.5|11143|11141|11135|11133|114
1620634500000|2021-05-10 08:15:00|11140|11138|11148.5|11146.5|11149.5|11147.5|11138.5|11136.5|140
1620634800000|2021-05-10 08:20:00|11148|11146|11141.5|11139.5|11148|11146|11140.5|11138.5|96
1620635100000|2021-05-10 08:25:00|11142|11140|11139.5|11137.5|11148|11146|11139|11137|170
1620635400000|2021-05-10 08:30:00|11140|11138|11141.5|11139.5|11142|11140|11135.5|11133.5|131
1620635700000|2021-05-10 08:35:00|11141|11139|11141|11139|11143|11141|11138|11136|94
1620636000000|2021-05-10 08:40:00|11141.5|11139.5|11140.5|11138.5|11146|11144|11139|11137|177
1620636300000|2021-05-10 08:45:00|11140|11138|11137.5|11135.5|11141.5|11139.5|11134.5|11132.5|147
1620636600000|2021-05-10 08:50:00|11137|11135|11128.5|11126.5|11138|11136|11128.5|11126.5|97
1620636900000|2021-05-10 08:55:00|11128|11126|11116.5|11114.5|11128.5|11126.5|11114.5|11112.5|222
1620637200000|2021-05-10 09:00:00|11116|11114|11118.5|11116.5|11120|11118|11111|11109|228
1620637500000|2021-05-10 09:05:00|11118|11116|11129.5|11127.5|11130.5|11128.5|11117.5|11115.5|252
1620637800000|2021-05-10 09:10:00|11129|11127|11131.5|11129.5|11133|11131|11126|11124|124
1620638100000|2021-05-10 09:15:00|11131|11129|11127.5|11125.5|11131|11129|11124|11122|123
1620638400000|2021-05-10 09:20:00|11128|11126|11130.5|11128.5|11133|11131|11128|11126|95
1620638700000|2021-05-10 09:25:00|11130|11128|11130|11128|11135.5|11133.5|11129|11127|131
1620639000000|2021-05-10 09:30:00|11129.5|11127.5|11136.5|11134.5|11138|11136|11129|11127|94
1620639300000|2021-05-10 09:35:00|11137|11135|11132.5|11130.5|11139|11137|11132|11130|205
1620639600000|2021-05-10 09:40:00|11132|11130|11129|11127|11132.5|11130.5|11124.5|11122.5|180
1620639900000|2021-05-10 09:45:00|11128.5|11126.5|11126.5|11124.5|11133|11131|11126.5|11124.5|94
1620640200000|2021-05-10 09:50:00|11126|11124|11124.5|11122.5|11128|11126|11123|11121|96
1620640500000|2021-05-10 09:55:00|11125|11123|11123.5|11121.5|11128|11126|11122.5|11120.5|127
1620640800000|2021-05-10 10:00:00|11123|11121|11124.5|11122.5|11125|11123|11118|11116|165
1620641100000|2021-05-10 10:05:00|11124|11122|11121|11119|11126|11124|11121|11119|141
1620641400000|2021-05-10 10:10:00|11121.5|11119.5|11120.5|11118.5|11123.5|11121.5|11119|11117|53
1620641700000|2021-05-10 10:15:00|11121|11119|11123.5|11121.5|11127|11125|11120.5|11118.5|87
1620642000000|2021-05-10 10:20:00|11123|11121|11122.5|11120.5|11124|11122|11117|11115|115
1620642300000|2021-05-10 10:25:00|11122|11120|11120|11118|11123|11121|11119|11117|61
1620642600000|2021-05-10 10:30:00|11119.5|11117.5|11114|11112|11120|11118|11112|11110|175
1620642900000|2021-05-10 10:35:00|11113.5|11111.5|11110.5|11108.5|11114|11112|11105|11103|298
1620643200000|2021-05-10 10:40:00|11110|11108|11114.5|11112.5|11117|11115|11109|11107|3100
1620643500000|2021-05-10 10:45:00|11114|11112|11108.5|11106.5|11114|11112|11108|11106|100
1620643800000|2021-05-10 10:50:00|11109|11107|11102|11100|11110.5|11108.5|11101.5|11099.5|178
1620644100000|2021-05-10 10:55:00|11101|11099|11105|11103|11106.5|11104.5|11098|11096|235
1620644400000|2021-05-10 11:00:00|11105.5|11103.5|11106|11104|11106|11104|11100|11098|159
1620644700000|2021-05-10 11:05:00|11106.5|11104.5|11107|11105|11107.5|11105.5|11103|11101|103
1620645000000|2021-05-10 11:10:00|11107.5|11105.5|11108|11106|11108.5|11106.5|11104|11102|87
1620645300000|2021-05-10 11:15:00|11108.5|11106.5|11107|11105|11111|11109|11105.5|11103.5|121
1620645600000|2021-05-10 11:20:00|11106.5|11104.5|11103.5|11101.5|11108|11106|11103|11101|71
1620645900000|2021-05-10 11:25:00|11103|11101|11112|11110|11112.5|11110.5|11102|11100|71
1620646200000|2021-05-10 11:30:00|11111.5|11109.5|11112.5|11110.5|11115|11113|11110|11108|99
1620646500000|2021-05-10 11:35:00|11112|11110|11116.5|11114.5|11119.5|11117.5|11112|11110|108
1620646800000|2021-05-10 11:40:00|11116.9|11114.9|11105.9|11103.9|11117.4|11115.4|11104.4|11102.4|130
1620647100000|2021-05-10 11:45:00|11105.4|11103.4|11105.9|11103.9|11108.9|11106.9|11104.4|11102.4|131
1620647400000|2021-05-10 11:50:00|11105.4|11103.4|11112.9|11110.9|11112.9|11110.9|11105.4|11103.4|105
1620647700000|2021-05-10 11:55:00|11112.4|11110.4|11117.4|11115.4|11117.4|11115.4|11110.4|11108.4|96
1620648000000|2021-05-10 12:00:00|11116.9|11114.9|11108.4|11106.4|11117.4|11115.4|11108.4|11106.4|160
1620648300000|2021-05-10 12:05:00|11108.9|11106.9|11119.9|11117.9|11120.4|11118.4|11108.9|11106.9|172
1620648600000|2021-05-10 12:10:00|11119.4|11117.4|11119.9|11117.9|11122.4|11120.4|11117.4|11115.4|170
1620648900000|2021-05-10 12:15:00|11119.4|11117.4|11123.4|11121.4|11126.4|11124.4|11118.4|11116.4|206
1620649200000|2021-05-10 12:20:00|11123.9|11121.9|11121.4|11119.4|11124.4|11122.4|11119.4|11117.4|107
1620649500000|2021-05-10 12:25:00|11120.9|11118.9|11120.9|11118.9|11121.4|11119.4|11115.4|11113.4|113
1620649800000|2021-05-10 12:30:00|11120.4|11118.4|11123.4|11121.4|11125.9|11123.9|11119.9|11117.9|100
1620650100000|2021-05-10 12:35:00|11122.9|11120.9|11120.4|11118.4|11124.4|11122.4|11119.9|11117.9|101
1620650400000|2021-05-10 12:40:00|11120.9|11118.9|11112.4|11110.4|11121.4|11119.4|11112.4|11110.4|76
1620650700000|2021-05-10 12:45:00|11112.9|11110.9|11110.4|11108.4|11113.4|11111.4|11108.4|11106.4|163
1620651000000|2021-05-10 12:50:00|11110.9|11108.9|11103.4|11101.4|11112.4|11110.4|11102.4|11100.4|127
1620651300000|2021-05-10 12:55:00|11103.9|11101.9|11101.4|11099.4|11104.9|11102.9|11100.9|11098.9|139
1620651600000|2021-05-10 13:00:00|11102.4|11100.4|11095.4|11093.4|11102.4|11100.4|11095.4|11093.4|196
1620651900000|2021-05-10 13:05:00|11095.9|11093.9|11100.4|11098.4|11101.4|11099.4|11094.4|11092.4|162
1620652200000|2021-05-10 13:10:00|11099.9|11097.9|11100.9|11098.9|11102.4|11100.4|11098.9|11096.9|173
1620652500000|2021-05-10 13:15:00|11101.4|11099.4|11101.4|11099.4|11102.4|11100.4|11098.9|11096.9|159
1620652800000|2021-05-10 13:20:00|11100.9|11098.9|11100.4|11098.4|11103.4|11101.4|11099.4|11097.4|101
1620653100000|2021-05-10 13:25:00|11099.4|11097.4|11100.4|11098.4|11102.4|11100.4|11097.4|11095.4|185
1620653400000|2021-05-10 13:30:00|11101.4|11099.4|11099.4|11097.4|11105.4|11103.4|11097.4|11095.4|432
1620653700000|2021-05-10 13:35:00|11098.9|11096.9|11104.4|11102.4|11104.9|11102.9|11096.4|11094.4|273
1620654000000|2021-05-10 13:40:00|11103.9|11101.9|11115.4|11113.4|11116.9|11114.9|11099.4|11097.4|357
1620654300000|2021-05-10 13:45:00|11114.9|11112.9|11118.9|11116.9|11120.9|11118.9|11113.4|11111.4|302
1620654600000|2021-05-10 13:50:00|11119.4|11117.4|11124.4|11122.4|11128.4|11126.4|11116.4|11114.4|279
1620654900000|2021-05-10 13:55:00|11124.9|11122.9|11122.4|11120.4|11130.4|11128.4|11120.4|11118.4|307
1620655200000|2021-05-10 14:00:00|11121.4|11119.4|11099.4|11097.4|11121.4|11119.4|11097.4|11095.4|791
1620655500000|2021-05-10 14:05:00|11100.4|11098.4|11101.9|11099.9|11102.4|11100.4|11092.4|11090.4|534
1620655800000|2021-05-10 14:10:00|11102.4|11100.4|11092.9|11090.9|11104.9|11102.9|11091.9|11089.9|418
1620656100000|2021-05-10 14:15:00|11092.4|11090.4|11088.9|11086.9|11093.9|11091.9|11087.4|11085.4|574
1620656400000|2021-05-10 14:20:00|11089.9|11087.9|11098.4|11096.4|11101.4|11099.4|11089.9|11087.9|347
1620656700000|2021-05-10 14:25:00|11097.9|11095.9|11093.4|11091.4|11099.9|11097.9|11089.9|11087.9|470
1620657000000|2021-05-10 14:30:00|11092.9|11090.9|11095.4|11093.4|11096.9|11094.9|11090.9|11088.9|262
1620657300000|2021-05-10 14:35:00|11095.9|11093.9|11092.9|11090.9|11096.4|11094.4|11088.9|11086.9|281
1620657600000|2021-05-10 14:40:00|11092.4|11090.4|11099.9|11097.9|11099.9|11097.9|11092.4|11090.4|173
1620657900000|2021-05-10 14:45:00|11099.4|11097.4|11098.9|11096.9|11100.9|11098.9|11095.9|11093.9|298
1620658200000|2021-05-10 14:50:00|11099.4|11097.4|11094.9|11092.9|11099.9|11097.9|11093.9|11091.9|201
1620658500000|2021-05-10 14:55:00|11094.4|11092.4|11103.9|11101.9|11104.4|11102.4|11093.4|11091.4|211
1620658800000|2021-05-10 15:00:00|11104.4|11102.4|11099.9|11097.9|11104.9|11102.9|11091.9|11089.9|667
1620659100000|2021-05-10 15:05:00|11100.4|11098.4|11104.9|11102.9|11105.9|11103.9|11099.9|11097.9|216
1620659400000|2021-05-10 15:10:00|11103.9|11101.9|11107.9|11105.9|11108.9|11106.9|11101.9|11099.9|312
1620659700000|2021-05-10 15:15:00|11106.9|11104.9|11110.9|11108.9|11110.9|11108.9|11103.9|11101.9|446
1620660000000|2021-05-10 15:20:00|11111.9|11109.9|11117.4|11115.4|11117.9|11115.9|11109.4|11107.4|286
1620660300000|2021-05-10 15:25:00|11116.9|11114.9|11123.9|11121.9|11123.9|11121.9|11114.9|11112.9|672
1620660600000|2021-05-10 15:30:00|11124.9|11122.9|11115.4|11113.4|11125.9|11123.9|11115.4|11113.4|839
1620660900000|2021-05-10 15:35:00|11115.9|11113.9|11114.9|11112.9|11118.9|11116.9|11111.9|11109.9|444
1620661200000|2021-05-10 15:40:00|11114.4|11112.4|11115.4|11113.4|11117.4|11115.4|11112.9|11110.9|137
1620661500000|2021-05-10 15:45:00|11115.9|11113.9|11114.9|11112.9|11116.4|11114.4|11111.9|11109.9|214
1620661800000|2021-05-10 15:50:00|11115.9|11113.9|11120.9|11118.9|11120.9|11118.9|11114.9|11112.9|58
1620662100000|2021-05-10 15:55:00|11121.4|11119.4|11123.4|11121.4|11124.9|11122.9|11120.9|11118.9|69
1620662400000|2021-05-10 16:00:00|11123.9|11121.9|11122.9|11120.9|11125.9|11123.9|11121.9|11119.9|70
1620662700000|2021-05-10 16:05:00|11122.4|11120.4|11121.9|11119.9|11124.9|11122.9|11120.9|11118.9|63
1620663000000|2021-05-10 16:10:00|11121.4|11119.4|11122.4|11120.4|11123.4|11121.4|11121.4|11119.4|24
1620663300000|2021-05-10 16:15:00|11121.9|11119.9|11118.9|11116.9|11121.9|11119.9|11118.9|11116.9|19
1620663600000|2021-05-10 16:20:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11117.4|11115.4|11
1620663900000|2021-05-10 16:25:00|11118.9|11116.9|11114.4|11112.4|11119.9|11117.9|11113.9|11111.9|43
1620664200000|2021-05-10 16:30:00|11113.4|11111.4|11116.9|11114.9|11117.4|11115.4|11113.4|11111.4|11
1620664500000|2021-05-10 16:35:00|11117.4|11115.4|11115.9|11113.9|11119.9|11117.9|11115.9|11113.9|12
1620664800000|2021-05-10 16:40:00|11116.4|11114.4|11115.4|11113.4|11117.9|11115.9|11114.9|11112.9|10
1620665100000|2021-05-10 16:45:00|11114.9|11112.9|11115.9|11113.9|11116.4|11114.4|11114.4|11112.4|2
1620665400000|2021-05-10 16:50:00|11116.4|11114.4|11116.4|11114.4|11117.4|11115.4|11115.4|11113.4|4
1620665700000|2021-05-10 16:55:00|11115.9|11113.9|11114.4|11112.4|11116.4|11114.4|11114.4|11112.4|8
1620666000000|2021-05-10 17:00:00|11113.9|11111.9|11113.9|11111.9|11114.4|11112.4|11112.4|11110.4|107
1620666300000|2021-05-10 17:05:00|11113.4|11111.4|11113.9|11111.9|11114.4|11112.4|11112.9|11110.9|7
1620666600000|2021-05-10 17:10:00|11114.4|11112.4|11114.4|11112.4|11114.4|11112.4|11113.9|11111.9|2
1620666900000|2021-05-10 17:15:00|11113.9|11111.9|11110.4|11108.4|11114.4|11112.4|11108.4|11106.4|58
1620667200000|2021-05-10 17:20:00|11110.9|11108.9|11115.4|11113.4|11115.4|11113.4|11110.4|11108.4|14
1620667500000|2021-05-10 17:25:00|11114.9|11112.9|11113.9|11111.9|11115.9|11113.9|11113.9|11111.9|11
1620667800000|2021-05-10 17:30:00|11113.4|11111.4|11111.9|11109.9|11113.4|11111.4|11110.9|11108.9|10
1620668100000|2021-05-10 17:35:00|11111.4|11109.4|11110.4|11108.4|11111.4|11109.4|11109.9|11107.9|7
1620668400000|2021-05-10 17:40:00|11109.9|11107.9|11108.9|11106.9|11109.9|11107.9|11107.9|11105.9|13
1620668700000|2021-05-10 17:45:00|11109.4|11107.4|11109.9|11107.9|11110.4|11108.4|11108.4|11106.4|3
1620669000000|2021-05-10 17:50:00|11110.4|11108.4|11109.4|11107.4|11110.9|11108.9|11108.9|11106.9|6
1620669300000|2021-05-10 17:55:00|11108.9|11106.9|11105.9|11103.9|11109.9|11107.9|11104.9|11102.9|19
1620669600000|2021-05-10 18:00:00|11105.4|11103.4|11101.4|11099.4|11105.4|11103.4|11100.4|11098.4|29
1620669900000|2021-05-10 18:05:00|11101.9|11099.9|11100.9|11098.9|11102.4|11100.4|11099.4|11097.4|10
1620670200000|2021-05-10 18:10:00|11101.9|11099.9|11100.9|11098.9|11102.9|11100.9|11099.9|11097.9|13
1620670500000|2021-05-10 18:15:00|11100.4|11098.4|11087.4|11085.4|11100.9|11098.9|11086.9|11084.9|65
1620670800000|2021-05-10 18:20:00|11087.9|11085.9|11087.9|11085.9|11088.4|11086.4|11083.4|11081.4|25
1620671100000|2021-05-10 18:25:00|11088.4|11086.4|11084.9|11082.9|11088.4|11086.4|11081.9|11079.9|12
1620671400000|2021-05-10 18:30:00|11086.4|11084.4|11085.9|11083.9|11086.4|11084.4|11079.9|11077.9|13
1620671700000|2021-05-10 18:35:00|11086.4|11084.4|11088.9|11086.9|11089.4|11087.4|11080.9|11078.9|23
1620672000000|2021-05-10 18:40:00|11088.4|11086.4|11083.4|11081.4|11088.9|11086.9|11083.4|11081.4|11
1620672300000|2021-05-10 18:45:00|11082.4|11080.4|11080.9|11078.9|11083.4|11081.4|11079.9|11077.9|8
1620672600000|2021-05-10 18:50:00|11080.4|11078.4|11077.4|11075.4|11081.4|11079.4|11075.9|11073.9|41
1620672900000|2021-05-10 18:55:00|11076.9|11074.9|11083.9|11081.9|11083.9|11081.9|11074.9|11072.9|32
1620673200000|2021-05-10 19:00:00|11083.4|11081.4|11080.4|11078.4|11086.4|11084.4|11080.4|11078.4|17
1620673500000|2021-05-10 19:05:00|11080.9|11078.9|11081.9|11079.9|11081.9|11079.9|11076.4|11074.4|30
1620673800000|2021-05-10 19:10:00|11082.4|11080.4|11085.4|11083.4|11087.9|11085.9|11081.4|11079.4|10
1620674100000|2021-05-10 19:15:00|11084.9|11082.9|11079.4|11077.4|11085.9|11083.9|11078.4|11076.4|13
1620674400000|2021-05-10 19:20:00|11078.9|11076.9|11076.9|11074.9|11079.4|11077.4|11071.9|11069.9|32
1620674700000|2021-05-10 19:25:00|11077.4|11075.4|11085.9|11083.9|11086.4|11084.4|11076.4|11074.4|27
1620675000000|2021-05-10 19:30:00|11085.4|11083.4|11088.4|11086.4|11088.4|11086.4|11079.4|11077.4|12
1620675300000|2021-05-10 19:35:00|11087.4|11085.4|11082.4|11080.4|11087.4|11085.4|11078.4|11076.4|16
1620675600000|2021-05-10 19:40:00|11082.9|11080.9|11082.9|11080.9|11083.4|11081.4|11080.4|11078.4|2
1620675900000|2021-05-10 19:45:00|11083.4|11081.4|11078.4|11076.4|11087.4|11085.4|11074.9|11072.9|30
1620676200000|2021-05-10 19:50:00|11077.9|11075.9|11073.9|11071.9|11080.4|11078.4|11073.9|11071.9|46
1620676500000|2021-05-10 19:55:00|11074.9|11072.9|11077.8|11071.8|11078.9|11076.9|11067.4|11065.4|91
1620676800000|2021-05-10 20:00:00|11078.3|11072.3|11071.2|11065.2|11083|11077|11068.5|11062.5|1
1620677100000|2021-05-10 20:05:00|11071.3|11065.3|11079.1|11073.1|11079.6|11073.6|11071.3|11065.3|0
1620677400000|2021-05-10 20:10:00|11079.2|11073.2|11075.6|11069.6|11080.1|11074.1|11068.5|11062.5|0
1620677700000|2021-05-10 20:15:00|11075.7|11069.7|11074.7|11068.7|11076.1|11070.1|11074.4|11068.4|0
1620678000000|2021-05-10 20:20:00|11074.9|11068.9|11074.5|11068.5|11074.9|11068.9|11074.3|11068.3|0
1620678300000|2021-05-10 20:25:00|11074.7|11068.7|11073.5|11067.5|11075.3|11069.3|11072.8|11066.8|0
1620678600000|2021-05-10 20:30:00|11073.4|11067.4|11075.4|11069.4|11077.6|11071.6|11071.7|11065.7|0
1620678900000|2021-05-10 20:35:00|11075.9|11069.9|11072.7|11066.7|11075.9|11069.9|11071.7|11065.7|0
1620679200000|2021-05-10 20:40:00|11072.6|11066.6|11070.7|11064.7|11072.7|11066.7|11069.7|11063.7|0
1620679500000|2021-05-10 20:45:00|11070.8|11064.8|11067.7|11061.7|11072.2|11066.2|11066.5|11060.5|0
1620679800000|2021-05-10 20:50:00|11067.6|11061.6|11059.2|11053.2|11067.7|11061.7|11055.9|11049.9|0
1620680100000|2021-05-10 20:55:00|11059.3|11053.3|11063.2|11057.2|11063.4|11057.4|11058.7|11052.7|0
1620680400000|2021-05-10 21:00:00|11063.1|11057.1|11070.8|11064.8|11070.8|11064.8|11062.9|11056.9|0
1620680700000|2021-05-10 21:05:00|11071|11065|11072.7|11066.7|11072.7|11066.7|11071|11065|0
1620681000000|2021-05-10 21:10:00|11072.3|11066.3|11075.4|11069.4|11075.4|11069.4|11072.3|11066.3|0
1620681300000|2021-05-10 21:15:00|11075.6|11069.6|11077.2|11071.2|11077.6|11071.6|11075.4|11069.4|0
1620681600000|2021-05-10 21:20:00|11077.4|11071.4|11077.4|11071.4|11078|11072|11077.4|11071.4|0
1620681900000|2021-05-10 21:25:00|11077.8|11071.8|11077.8|11071.8|11078.8|11072.8|11077.2|11071.2|0
1620682200000|2021-05-10 21:30:00|11077.6|11071.6|11081.7|11075.7|11081.9|11075.9|11077.6|11071.6|0
1620682500000|2021-05-10 21:35:00|11081.5|11075.5|11081.9|11075.9|11081.9|11075.9|11081.5|11075.5|0
1620682800000|2021-05-10 21:40:00|11081.7|11075.7|11081.9|11075.9|11081.9|11075.9|11081.7|11075.7|0
1620683100000|2021-05-10 21:45:00|11084|11078|11087.6|11081.6|11087.6|11081.6|11083.8|11077.8|0
1620683400000|2021-05-10 21:50:00|11088|11082|11088.7|11082.7|11088.7|11082.7|11088|11082|0
1620683700000|2021-05-10 21:55:00|11088.5|11082.5|11085.8|11079.8|11088.9|11082.9|11085.8|11079.8|0
1620684000000|2021-05-10 22:00:00|11086.2|11080.2|11090.6|11084.6|11092.6|11086.6|11084.5|11078.5|0
1620684300000|2021-05-10 22:05:00|11090.2|11084.2|11090.9|11084.9|11091.9|11085.9|11086.3|11080.3|0
1620684600000|2021-05-10 22:10:00|11090.8|11084.8|11087.1|11081.1|11092.4|11086.4|11086.6|11080.6|0
1620684900000|2021-05-10 22:15:00|11086.6|11080.6|11083.1|11077.1|11088.8|11082.8|11083.1|11077.1|0
1620685200000|2021-05-10 22:20:00|11083.2|11077.2|11081.4|11075.4|11084.6|11078.6|11080.5|11074.5|0
1620685500000|2021-05-10 22:25:00|11081.9|11075.9|11082.8|11076.8|11083.8|11077.8|11078.7|11072.7|0
1620685800000|2021-05-10 22:30:00|11082.9|11076.9|11086|11080|11086.5|11080.5|11082.8|11076.8|0
1620686100000|2021-05-10 22:35:00|11086.1|11080.1|11087.5|11081.5|11087.5|11081.5|11085.5|11079.5|0
1620686400000|2021-05-10 22:40:00|11087.3|11081.3|11089.2|11083.2|11089.7|11083.7|11087|11081|0
1620686700000|2021-05-10 22:45:00|11089.1|11083.1|11089.2|11083.2|11089.7|11083.7|11088.2|11082.2|0
1620687000000|2021-05-10 22:50:00|11089.3|11083.3|11091.9|11085.9|11091.9|11085.9|11089.3|11083.3|0
1620687300000|2021-05-10 22:55:00|11092|11086|11093.5|11087.5|11093.9|11087.9|11091.9|11085.9|0
1620687600000|2021-05-10 23:00:00|11093.7|11087.7|11093.9|11087.9|11093.9|11087.9|11092.4|11086.4|0
1620687900000|2021-05-10 23:05:00|11091.8|11085.8|11088.6|11082.6|11091.8|11085.8|11086.9|11080.9|0
1620688200000|2021-05-10 23:10:00|11088.8|11082.8|11083.9|11077.9|11089.8|11083.8|11083.9|11077.9|0
1620688500000|2021-05-10 23:15:00|11083.7|11077.7|11081.7|11075.7|11085.4|11079.4|11081.7|11075.7|0
1620688800000|2021-05-10 23:20:00|11081.6|11075.6|11084.2|11078.2|11085.4|11079.4|11080|11074|0
1620689100000|2021-05-10 23:25:00|11084.1|11078.1|11082.2|11076.2|11084.1|11078.1|11080|11074|0
1620689400000|2021-05-10 23:30:00|11082.1|11076.1|11081|11075|11083.2|11077.2|11080.5|11074.5|0
1620689700000|2021-05-10 23:35:00|11081.1|11075.1|11082.2|11076.2|11082.2|11076.2|11080|11074|0
1620690000000|2021-05-10 23:40:00|11082.1|11076.1|11081|11075|11082.2|11076.2|11080.5|11074.5|0
1620690300000|2021-05-10 23:45:00|11081.1|11075.1|11082.7|11076.7|11083.7|11077.7|11081.1|11075.1|0
1620690600000|2021-05-10 23:50:00|11082.6|11076.6|11080.6|11074.6|11083.2|11077.2|11080.6|11074.6|0
1620690900000|2021-05-10 23:55:00|11080.7|11074.7|11082.6|11076.6|11082.6|11076.6|11080.7|11074.7|0
1620691200000|2021-05-11 00:00:00|11082.5|11076.5|11077.6|11071.6|11084.3|11078.3|11077.6|11071.6|0
1620691500000|2021-05-11 00:05:00|11077.5|11071.5|11081.2|11075.2|11081.2|11075.2|11073.9|11067.9|0
1620691800000|2021-05-11 00:10:00|11081.3|11075.3|11082.2|11076.2|11083.2|11077.2|11080.5|11074.5|0
1620692100000|2021-05-11 00:15:00|11082|11076|11056.9|11050.9|11082|11076|11056.9|11050.9|0
1620692400000|2021-05-11 00:20:00|11056.8|11050.8|11061.3|11055.3|11061.5|11055.5|11054.6|11048.6|0
1620692700000|2021-05-11 00:25:00|11060.9|11054.9|11063.7|11057.7|11066|11060|11059.1|11053.1|0
1620693000000|2021-05-11 00:30:00|11063.8|11057.8|11061.7|11055.7|11063.9|11057.9|11059.4|11053.4|0
1620693300000|2021-05-11 00:35:00|11061.6|11055.6|11057.2|11051.2|11061.7|11055.7|11054.9|11048.9|0
1620693600000|2021-05-11 00:40:00|11057.1|11051.1|11041.1|11035.1|11057.1|11051.1|11040.9|11034.9|0
1620693900000|2021-05-11 00:45:00|11041.8|11035.8|11041.1|11035.1|11045.6|11039.6|11040.9|11034.9|0
1620694200000|2021-05-11 00:50:00|11041.9|11035.9|11029.5|11023.5|11043.2|11037.2|11025.2|11019.2|0
1620694500000|2021-05-11 00:55:00|11029.2|11023.2|11022.2|11016.2|11033.3|11027.3|11016.9|11010.9|0
1620694800000|2021-05-11 01:00:00|11022.1|11016.1|11016.8|11010.8|11022.2|11016.2|11009.9|11003.9|0
1620695100000|2021-05-11 01:05:00|11016.9|11010.9|11023.3|11017.3|11023.3|11017.3|11014|11008|0
1620695400000|2021-05-11 01:10:00|11023.2|11017.2|11023.6|11017.6|11023.7|11017.7|11018.8|11012.8|0
1620695700000|2021-05-11 01:15:00|11023.7|11017.7|11036.1|11030.1|11036.1|11030.1|11023.6|11017.6|0
1620696000000|2021-05-11 01:20:00|11035.7|11029.7|11033.8|11027.8|11038.3|11032.3|11033.8|11027.8|0
1620696300000|2021-05-11 01:25:00|11033|11027|11026.8|11020.8|11033|11027|11026.7|11020.7|0
1620696600000|2021-05-11 01:30:00|11026.1|11020.1|11020.1|11014.1|11027|11021|11020|11014|0
1620696900000|2021-05-11 01:35:00|11020|11014|11018|11012|11020.2|11014.2|11015.6|11009.6|0
1620697200000|2021-05-11 01:40:00|11017.9|11011.9|11010.9|11004.9|11017.9|11011.9|11005.9|10999.9|0
1620697500000|2021-05-11 01:45:00|11011.2|11005.2|11015.2|11009.2|11015.3|11009.3|11010.8|11004.8|0
1620697800000|2021-05-11 01:50:00|11015.1|11009.1|11017.6|11011.6|11019.8|11013.8|11011.8|11005.8|0
1620698100000|2021-05-11 01:55:00|11017.5|11011.5|11015.4|11009.4|11017.7|11011.7|11012.9|11006.9|0
1620698400000|2021-05-11 02:00:00|11015.6|11009.6|11005.6|10999.6|11017.7|11011.7|11004.5|10998.5|0
1620698700000|2021-05-11 02:05:00|11005.7|10999.7|11010.3|11004.3|11010.4|11004.4|11003.2|10997.2|0
1620699000000|2021-05-11 02:10:00|11010.4|11004.4|11005.9|10999.9|11010.5|11004.5|11005.8|10999.8|0
1620699300000|2021-05-11 02:15:00|11005.8|10999.8|11010.5|11004.5|11010.5|11004.5|11004.6|10998.6|0
1620699600000|2021-05-11 02:20:00|11010.6|11004.6|11011.4|11005.4|11015.2|11009.2|11009.4|11003.4|0
1620699900000|2021-05-11 02:25:00|11012.8|11006.8|11013.1|11007.1|11013.1|11007.1|11010.6|11004.6|0
1620700200000|2021-05-11 02:30:00|11013.3|11007.3|11011.2|11005.2|11015.4|11009.4|11008.7|11002.7|0
1620700500000|2021-05-11 02:35:00|11011.1|11005.1|11018|11012|11018|11012|11008.9|11002.9|0
1620700800000|2021-05-11 02:40:00|11018.1|11012.1|11015.5|11009.5|11020.3|11014.3|11013.3|11007.3|0
1620701100000|2021-05-11 02:45:00|11015.6|11009.6|11011.9|11005.9|11016.5|11010.5|11011.9|11005.9|0
1620701400000|2021-05-11 02:50:00|11012|11006|11007.3|11001.3|11014.3|11008.3|11007.2|11001.2|0
1620701700000|2021-05-11 02:55:00|11007.4|11001.4|11010|11004|11012.1|11006.1|11006.2|11000.2|0
1620702000000|2021-05-11 03:00:00|11010.4|11004.4|11007.9|11001.9|11012.3|11006.3|11007.7|11001.7|0
1620702300000|2021-05-11 03:05:00|11008|11002|11005.7|10999.7|11008|11002|11005.5|10999.5|0
1620702600000|2021-05-11 03:10:00|11006.1|11000.1|11005.7|10999.7|11007.8|11001.8|11005.5|10999.5|0
1620702900000|2021-05-11 03:15:00|11005.6|10999.6|11005.3|10999.3|11008.2|11002.2|11004.3|10998.3|0
1620703200000|2021-05-11 03:20:00|11005.4|10999.4|11009.9|11003.9|11012.2|11006.2|11005.3|10999.3|0
1620703500000|2021-05-11 03:25:00|11010|11004|11012.6|11006.6|11012.6|11006.6|11009.9|11003.9|0
1620703800000|2021-05-11 03:30:00|11013.4|11007.4|11016.2|11010.2|11018.1|11012.1|11010.3|11004.3|0
1620704100000|2021-05-11 03:35:00|11016.4|11010.4|11025.5|11019.5|11027.8|11021.8|11016.4|11010.4|0
1620704400000|2021-05-11 03:40:00|11024.8|11018.8|11023.3|11017.3|11024.8|11018.8|11022.2|11016.2|0
1620704700000|2021-05-11 03:45:00|11023.2|11017.2|11018.9|11012.9|11023.4|11017.4|11016.6|11010.6|0
1620705000000|2021-05-11 03:50:00|11018.8|11012.8|11018.9|11012.9|11018.9|11012.9|11016.5|11010.5|0
1620705300000|2021-05-11 03:55:00|11018.8|11012.8|11016.9|11010.9|11019|11013|11016.6|11010.6|0
1620705600000|2021-05-11 04:00:00|11017.7|11011.7|11019.2|11013.2|11021.5|11015.5|11016.9|11010.9|0
1620705900000|2021-05-11 04:05:00|11019.1|11013.1|11016.9|11010.9|11019.2|11013.2|11016.8|11010.8|0
1620706200000|2021-05-11 04:10:00|11016.8|11010.8|11016.6|11010.6|11018.9|11012.9|11016.6|11010.6|0
1620706500000|2021-05-11 04:15:00|11016.5|11010.5|11014.4|11008.4|11016.6|11010.6|11014.2|11008.2|0
1620706800000|2021-05-11 04:20:00|11014.5|11008.5|11016.6|11010.6|11016.6|11010.6|11014.4|11008.4|0
1620707100000|2021-05-11 04:25:00|11016.5|11010.5|11022.3|11016.3|11022.3|11016.3|11014.2|11008.2|0
1620707400000|2021-05-11 04:30:00|11022.2|11016.2|11018|11012|11022.3|11016.3|11017.9|11011.9|0
1620707700000|2021-05-11 04:35:00|11017.9|11011.9|11015.6|11009.6|11018|11012|11015.6|11009.6|0
1620708000000|2021-05-11 04:40:00|11014.2|11008.2|11012.7|11006.7|11015.9|11009.9|11010.5|11004.5|0
1620708300000|2021-05-11 04:45:00|11012.6|11006.6|11005.7|10999.7|11012.7|11006.7|11005.7|10999.7|0
1620708600000|2021-05-11 04:50:00|11005.6|10999.6|11010.4|11004.4|11010.5|11004.5|11005.5|10999.5|0
1620708900000|2021-05-11 04:55:00|11010.5|11004.5|11008.2|11002.2|11010.5|11004.5|11008.1|11002.1|0
1620709200000|2021-05-11 05:00:00|11008.3|11002.3|11010.7|11004.7|11010.7|11004.7|11008.1|11002.1|0
1620709500000|2021-05-11 05:05:00|11010.8|11004.8|11011|11005|11013.3|11007.3|11008.5|11002.5|0
1620709800000|2021-05-11 05:10:00|11011.1|11005.1|11020.1|11014.1|11020.1|11014.1|11011|11005|0
1620710100000|2021-05-11 05:15:00|11020|11014|11018.1|11012.1|11022.4|11016.4|11017.8|11011.8|0
1620710400000|2021-05-11 05:20:00|11018.2|11012.2|11018.1|11012.1|11020.5|11014.5|11018.1|11012.1|0
1620710700000|2021-05-11 05:25:00|11018.2|11012.2|11018|11012|11020.4|11014.4|11018|11012|0
1620711000000|2021-05-11 05:30:00|11017.3|11011.3|11020.8|11014.8|11020.8|11014.8|11015.9|11009.9|0
1620711300000|2021-05-11 05:35:00|11020.7|11014.7|11018.6|11012.6|11020.8|11014.8|11018.4|11012.4|0
1620711600000|2021-05-11 05:40:00|11018.7|11012.7|11028.2|11022.2|11028.2|11022.2|11018.7|11012.7|0
1620711900000|2021-05-11 05:45:00|11028.1|11022.1|11032|11026|11032|11026|11025.6|11019.6|0
1620712200000|2021-05-11 05:50:00|11031.9|11025.9|11029.9|11023.9|11031.9|11025.9|11029.7|11023.7|0
1620712500000|2021-05-11 05:55:00|11030.3|11024.3|11036.5|11030.5|11036.5|11030.5|11029.9|11023.9|0
1620712800000|2021-05-11 06:00:00|11052.9|11050.9|11046.9|11044.9|11052.9|11050.9|11043.4|11041.4|108
1620713100000|2021-05-11 06:05:00|11047.4|11045.4|11044.4|11042.4|11047.4|11045.4|11041.9|11039.9|90
1620713400000|2021-05-11 06:10:00|11043.9|11041.9|11042.9|11040.9|11046.4|11044.4|11038.4|11036.4|87
1620713700000|2021-05-11 06:15:00|11043.9|11041.9|11045.9|11043.9|11046.4|11044.4|11037.4|11035.4|40
1620714000000|2021-05-11 06:20:00|11046.4|11044.4|11042.4|11040.4|11046.4|11044.4|11042.4|11040.4|45
1620714300000|2021-05-11 06:25:00|11041.9|11039.9|11032.4|11030.4|11042.4|11040.4|11032.4|11030.4|54
1620714600000|2021-05-11 06:30:00|11031.9|11029.9|11023.4|11021.4|11034.4|11032.4|11020.9|11018.9|64
1620714900000|2021-05-11 06:35:00|11022.9|11020.9|11026.9|11024.9|11031.4|11029.4|11022.9|11020.9|22
1620715200000|2021-05-11 06:40:00|11026.4|11024.4|11032.9|11030.9|11035.4|11033.4|11026.4|11024.4|17
1620715500000|2021-05-11 06:45:00|11032.4|11030.4|11035.4|11033.4|11035.4|11033.4|11029.9|11027.9|11
1620715800000|2021-05-11 06:50:00|11035.9|11033.9|11032.4|11030.4|11035.9|11033.9|11030.9|11028.9|68
1620716100000|2021-05-11 06:55:00|11032.9|11030.9|11033.9|11031.9|11037.4|11035.4|11026.9|11024.9|170
1620716400000|2021-05-11 07:00:00|11033.4|11031.4|11038.4|11036.4|11049.9|11047.9|11031.9|11029.9|1117
1620716700000|2021-05-11 07:05:00|11037.4|11035.4|11008.9|11006.9|11037.9|11035.9|11006.4|11004.4|711
1620717000000|2021-05-11 07:10:00|11008.4|11006.4|10989.9|10987.9|11011.9|11009.9|10983.9|10981.9|814
1620717300000|2021-05-11 07:15:00|10989.4|10987.4|11002.4|11000.4|11002.9|11000.9|10974.9|10972.9|836
1620717600000|2021-05-11 07:20:00|11002.9|11000.9|10996.9|10994.9|11003.4|11001.4|10986.9|10984.9|559
1620717900000|2021-05-11 07:25:00|10995.4|10993.4|10994.9|10992.9|10997.9|10995.9|10986.9|10984.9|833
1620718200000|2021-05-11 07:30:00|10994.4|10992.4|10991.9|10989.9|10996.9|10994.9|10988.4|10986.4|1067
1620718500000|2021-05-11 07:35:00|10992.4|10990.4|10991.9|10989.9|11000.9|10998.9|10989.9|10987.9|330
1620718800000|2021-05-11 07:40:00|10991.8|10989.8|10971.8|10969.8|10991.8|10989.8|10971.8|10969.8|450
1620719100000|2021-05-11 07:45:00|10972.3|10970.3|10969.3|10967.3|10974.8|10972.8|10966.8|10964.8|679
1620719400000|2021-05-11 07:50:00|10969.8|10967.8|10982.3|10980.3|10982.8|10980.8|10965.8|10963.8|628
1620719700000|2021-05-11 07:55:00|10982.8|10980.8|10984.3|10982.3|10988.3|10986.3|10976.8|10974.8|493
1620720000000|2021-05-11 08:00:00|10984.8|10982.8|10960.8|10958.8|10985.8|10983.8|10959.8|10957.8|706
1620720300000|2021-05-11 08:05:00|10960.3|10958.3|10967.8|10965.8|10968.3|10966.3|10953.8|10951.8|494
1620720600000|2021-05-11 08:10:00|10968.3|10966.3|10950.3|10948.3|10968.8|10966.8|10947.8|10945.8|341
1620720900000|2021-05-11 08:15:00|10949.8|10947.8|10950.8|10948.8|10951.3|10949.3|10938.8|10936.8|450
1620721200000|2021-05-11 08:20:00|10951.3|10949.3|10955.3|10953.3|10957.3|10955.3|10946.8|10944.8|438
1620721500000|2021-05-11 08:25:00|10954.8|10952.8|10967.3|10965.3|10970.3|10968.3|10951.3|10949.3|379
1620721800000|2021-05-11 08:30:00|10967.8|10965.8|10962.8|10960.8|10975.8|10973.8|10960.8|10958.8|398
1620722100000|2021-05-11 08:35:00|10963.3|10961.3|10969.8|10967.8|10972.3|10970.3|10960.8|10958.8|230
1620722400000|2021-05-11 08:40:00|10969.3|10967.3|10973.3|10971.3|10974.8|10972.8|10964.3|10962.3|244
1620722700000|2021-05-11 08:45:00|10972.8|10970.8|10969.3|10967.3|10977.3|10975.3|10966.8|10964.8|187
1620723000000|2021-05-11 08:50:00|10968.8|10966.8|10960.3|10958.3|10968.8|10966.8|10958.3|10956.3|361
1620723300000|2021-05-11 08:55:00|10960.8|10958.8|10950.3|10948.3|10960.8|10958.8|10949.8|10947.8|238
1620723600000|2021-05-11 09:00:00|10949.8|10947.8|10979.3|10977.3|10980.8|10978.8|10949.8|10947.8|340
1620723900000|2021-05-11 09:05:00|10978.8|10976.8|10977.3|10975.3|10984.3|10982.3|10974.8|10972.8|231
1620724200000|2021-05-11 09:10:00|10977.8|10975.8|10975.3|10973.3|10981.3|10979.3|10972.3|10970.3|217
1620724500000|2021-05-11 09:15:00|10975.8|10973.8|10981.8|10979.8|10984.3|10982.3|10971.8|10969.8|157
1620724800000|2021-05-11 09:20:00|10981.3|10979.3|10973.3|10971.3|10982.8|10980.8|10971.3|10969.3|204
1620725100000|2021-05-11 09:25:00|10972.8|10970.8|10969.3|10967.3|10978.8|10976.8|10967.8|10965.8|327
1620725400000|2021-05-11 09:30:00|10968.8|10966.8|10975.3|10973.3|10978.8|10976.8|10967.3|10965.3|128
1620725700000|2021-05-11 09:35:00|10974.8|10972.8|10975.3|10973.3|10980.8|10978.8|10972.8|10970.8|162
1620726000000|2021-05-11 09:40:00|10974.8|10972.8|10977.3|10975.3|10979.8|10977.8|10972.3|10970.3|135
1620726300000|2021-05-11 09:45:00|10977.8|10975.8|10973.8|10971.8|10978.3|10976.3|10968.8|10966.8|166
1620726600000|2021-05-11 09:50:00|10974.3|10972.3|10974.8|10972.8|10978.3|10976.3|10971.8|10969.8|129
1620726900000|2021-05-11 09:55:00|10974.3|10972.3|10969.3|10967.3|10974.8|10972.8|10966.8|10964.8|124
1620727200000|2021-05-11 10:00:00|10969.8|10967.8|10958.8|10956.8|10974.8|10972.8|10958.3|10956.3|200
1620727500000|2021-05-11 10:05:00|10959.3|10957.3|10955.8|10953.8|10961.8|10959.8|10953.8|10951.8|231
1620727800000|2021-05-11 10:10:00|10956.3|10954.3|10958.8|10956.8|10959.8|10957.8|10951.8|10949.8|179
1620728100000|2021-05-11 10:15:00|10959.3|10957.3|10971.8|10969.8|10972.3|10970.3|10957.8|10955.8|234
1620728400000|2021-05-11 10:20:00|10971.3|10969.3|10961.8|10959.8|10971.8|10969.8|10961.3|10959.3|150
1620728700000|2021-05-11 10:25:00|10961.3|10959.3|10958.3|10956.3|10963.3|10961.3|10957.8|10955.8|152
1620729000000|2021-05-11 10:30:00|10958.8|10956.8|10955.3|10953.3|10964.3|10962.3|10955.3|10953.3|133
1620729300000|2021-05-11 10:35:00|10955.8|10953.8|10958.3|10956.3|10962.8|10960.8|10954.3|10952.3|152
1620729600000|2021-05-11 10:40:00|10957.8|10955.8|10954.8|10952.8|10957.8|10955.8|10950.3|10948.3|201
1620729900000|2021-05-11 10:45:00|10955.3|10953.3|10955.3|10953.3|10957.8|10955.8|10953.8|10951.8|119
1620730200000|2021-05-11 10:50:00|10954.8|10952.8|10964.3|10962.3|10964.8|10962.8|10952.8|10950.8|107
1620730500000|2021-05-11 10:55:00|10963.8|10961.8|10969.8|10967.8|10971.8|10969.8|10959.8|10957.8|92
1620730800000|2021-05-11 11:00:00|10968.3|10966.3|10969.8|10967.8|10975.3|10973.3|10967.8|10965.8|159
1620731100000|2021-05-11 11:05:00|10969.3|10967.3|10969.8|10967.8|10972.3|10970.3|10965.3|10963.3|145
1620731400000|2021-05-11 11:10:00|10969.3|10967.3|10972.3|10970.3|10972.8|10970.8|10966.8|10964.8|85
1620731700000|2021-05-11 11:15:00|10971.8|10969.8|10966.8|10964.8|10972.3|10970.3|10965.3|10963.3|81
1620732000000|2021-05-11 11:20:00|10967.3|10965.3|10963.3|10961.3|10967.8|10965.8|10962.8|10960.8|98
1620732300000|2021-05-11 11:25:00|10962.8|10960.8|10968.3|10966.3|10969.3|10967.3|10960.3|10958.3|130
1620732600000|2021-05-11 11:30:00|10967.8|10965.8|10964.3|10962.3|10969.8|10967.8|10962.8|10960.8|118
1620732900000|2021-05-11 11:35:00|10963.8|10961.8|10968.8|10966.8|10972.8|10970.8|10962.8|10960.8|189
1620733200000|2021-05-11 11:40:00|10969.2|10967.2|10984.7|10982.7|10985.2|10983.2|10968.2|10966.2|195
1620733500000|2021-05-11 11:45:00|10985.2|10983.2|10982.2|10980.2|10988.7|10986.7|10981.7|10979.7|148
1620733800000|2021-05-11 11:50:00|10981.7|10979.7|10980.7|10978.7|10983.2|10981.2|10980.2|10978.2|59
1620734100000|2021-05-11 11:55:00|10980.2|10978.2|10975.2|10973.2|10983.2|10981.2|10973.2|10971.2|180
1620734400000|2021-05-11 12:00:00|10974.7|10972.7|10979.2|10977.2|10980.2|10978.2|10974.2|10972.2|193
1620734700000|2021-05-11 12:05:00|10979.7|10977.7|10970.2|10968.2|10980.2|10978.2|10965.2|10963.2|191
1620735000000|2021-05-11 12:10:00|10969.7|10967.7|10970.2|10968.2|10972.2|10970.2|10965.2|10963.2|322
1620735300000|2021-05-11 12:15:00|10970.7|10968.7|10963.7|10961.7|10975.2|10973.2|10963.7|10961.7|437
1620735600000|2021-05-11 12:20:00|10963.2|10961.2|10958.2|10956.2|10967.2|10965.2|10957.2|10955.2|300
1620735900000|2021-05-11 12:25:00|10957.7|10955.7|10953.2|10951.2|10961.2|10959.2|10951.2|10949.2|430
1620736200000|2021-05-11 12:30:00|10952.7|10950.7|10959.2|10957.2|10963.2|10961.2|10948.2|10946.2|242
1620736500000|2021-05-11 12:35:00|10958.7|10956.7|10966.2|10964.2|10967.2|10965.2|10956.7|10954.7|151
1620736800000|2021-05-11 12:40:00|10965.7|10963.7|10961.2|10959.2|10966.2|10964.2|10954.2|10952.2|289
1620737100000|2021-05-11 12:45:00|10961.7|10959.7|10956.2|10954.2|10962.2|10960.2|10952.2|10950.2|102
1620737400000|2021-05-11 12:50:00|10955.7|10953.7|10949.2|10947.2|10957.2|10955.2|10946.2|10944.2|259
1620737700000|2021-05-11 12:55:00|10949.7|10947.7|10942.2|10940.2|10950.2|10948.2|10942.2|10940.2|297
1620738000000|2021-05-11 13:00:00|10940.7|10938.7|10936.7|10934.7|10942.2|10940.2|10933.2|10931.2|338
1620738300000|2021-05-11 13:05:00|10937.2|10935.2|10940.7|10938.7|10940.7|10938.7|10932.2|10930.2|546
1620738600000|2021-05-11 13:10:00|10941.2|10939.2|10940.7|10938.7|10944.2|10942.2|10936.2|10934.2|286
1620738900000|2021-05-11 13:15:00|10940.2|10938.2|10953.7|10951.7|10956.2|10954.2|10939.2|10937.2|353
1620739200000|2021-05-11 13:20:00|10954.2|10952.2|10955.2|10953.2|10963.2|10961.2|10950.7|10948.7|325
1620739500000|2021-05-11 13:25:00|10955.7|10953.7|10964.7|10962.7|10966.2|10964.2|10954.2|10952.2|323
1620739800000|2021-05-11 13:30:00|10964.2|10962.2|10959.7|10957.7|10979.2|10977.2|10959.2|10957.2|1051
1620740100000|2021-05-11 13:35:00|10960.2|10958.2|10967.7|10965.7|10971.7|10969.7|10958.2|10956.2|532
1620740400000|2021-05-11 13:40:00|10967.2|10965.2|10980.2|10978.2|10984.2|10982.2|10965.7|10963.7|629
1620740700000|2021-05-11 13:45:00|10980.7|10978.7|10978.7|10976.7|10986.2|10984.2|10975.2|10973.2|511
1620741000000|2021-05-11 13:50:00|10979.2|10977.2|10976.2|10974.2|10981.2|10979.2|10972.2|10970.2|651
1620741300000|2021-05-11 13:55:00|10975.2|10973.2|10992.2|10990.2|10992.2|10990.2|10972.2|10970.2|586
1620741600000|2021-05-11 14:00:00|10991.7|10989.7|10994.2|10992.2|10997.7|10995.7|10987.7|10985.7|540
1620741900000|2021-05-11 14:05:00|10994.7|10992.7|10982.2|10980.2|10996.2|10994.2|10981.2|10979.2|499
1620742200000|2021-05-11 14:10:00|10980.9|10978.9|10986.9|10984.9|10988.9|10986.9|10980.4|10978.4|525
1620742500000|2021-05-11 14:15:00|10986.4|10984.4|10983.4|10981.4|10987.9|10985.9|10976.9|10974.9|534
1620742800000|2021-05-11 14:20:00|10983.9|10981.9|10976.4|10974.4|10992.4|10990.4|10975.9|10973.9|412
1620743100000|2021-05-11 14:25:00|10975.9|10973.9|10961.4|10959.4|10976.9|10974.9|10960.9|10958.9|1190
1620743400000|2021-05-11 14:30:00|10960.9|10958.9|10955.4|10953.4|10961.9|10959.9|10951.9|10949.9|571
1620743700000|2021-05-11 14:35:00|10955.9|10953.9|10948.9|10946.9|10955.9|10953.9|10942.9|10940.9|514
1620744000000|2021-05-11 14:40:00|10948.4|10946.4|10955.4|10953.4|10958.9|10956.9|10944.9|10942.9|363
1620744300000|2021-05-11 14:45:00|10954.4|10952.4|10959.9|10957.9|10960.9|10958.9|10945.9|10943.9|485
1620744600000|2021-05-11 14:50:00|10960.4|10958.4|10963.4|10961.4|10963.9|10961.9|10953.4|10951.4|333
1620744900000|2021-05-11 14:55:00|10962.9|10960.9|10964.4|10962.4|10971.4|10969.4|10958.9|10956.9|329
1620745200000|2021-05-11 15:00:00|10963.9|10961.9|10958.9|10956.9|10966.9|10964.9|10957.9|10955.9|317
1620745500000|2021-05-11 15:05:00|10958.4|10956.4|10964.4|10962.4|10968.9|10966.9|10954.9|10952.9|359
1620745800000|2021-05-11 15:10:00|10963.9|10961.9|10966.9|10964.9|10966.9|10964.9|10956.9|10954.9|545
1620746100000|2021-05-11 15:15:00|10965.9|10963.9|10971.4|10969.4|10974.9|10972.9|10958.9|10956.9|1534
1620746400000|2021-05-11 15:20:00|10971.9|10969.9|10984.9|10982.9|10987.9|10985.9|10970.9|10968.9|1099
1620746700000|2021-05-11 15:25:00|10983.9|10981.9|10989.4|10987.4|10989.4|10987.4|10976.9|10974.9|1479
1620747000000|2021-05-11 15:30:00|10988.9|10986.9|10995.9|10993.9|10997.9|10995.9|10987.9|10985.9|1650
1620747300000|2021-05-11 15:35:00|10997.9|10995.9|10995.9|10993.9|10999.9|10997.9|10993.9|10991.9|233
1620747600000|2021-05-11 15:40:00|10996.4|10994.4|10984.9|10982.9|10997.9|10995.9|10984.9|10982.9|200
1620747900000|2021-05-11 15:45:00|10985.4|10983.4|10992.9|10990.9|10994.9|10992.9|10983.4|10981.4|108
1620748200000|2021-05-11 15:50:00|10992.4|10990.4|10998.9|10996.9|11000.9|10998.9|10988.9|10986.9|105
1620748500000|2021-05-11 15:55:00|10999.4|10997.4|10997.9|10995.9|11002.9|11000.9|10995.4|10993.4|67
1620748800000|2021-05-11 16:00:00|10998.4|10996.4|10997.4|10995.4|11001.9|10999.9|10991.4|10989.4|92
1620749100000|2021-05-11 16:05:00|10996.9|10994.9|10994.9|10992.9|11001.4|10999.4|10993.9|10991.9|44
1620749400000|2021-05-11 16:10:00|10996.4|10994.4|10997.4|10995.4|10999.9|10997.9|10993.4|10991.4|17
1620749700000|2021-05-11 16:15:00|10997.9|10995.9|10998.9|10996.9|11002.9|11000.9|10992.9|10990.9|13
1620750000000|2021-05-11 16:20:00|10998.4|10996.4|10996.4|10994.4|10999.4|10997.4|10989.9|10987.9|13
1620750300000|2021-05-11 16:25:00|10995.9|10993.9|10989.4|10987.4|10996.4|10994.4|10987.9|10985.9|48
1620750600000|2021-05-11 16:30:00|10988.9|10986.9|10987.4|10985.4|10991.9|10989.9|10984.4|10982.4|31
1620750900000|2021-05-11 16:35:00|10987.9|10985.9|10992.9|10990.9|10994.9|10992.9|10985.4|10983.4|22
1620751200000|2021-05-11 16:40:00|10992.4|10990.4|10984.9|10982.9|10994.9|10992.9|10983.9|10981.9|10
1620751500000|2021-05-11 16:45:00|10985.4|10983.4|10984.9|10982.9|10986.9|10984.9|10981.9|10979.9|19
1620751800000|2021-05-11 16:50:00|10985.4|10983.4|10977.4|10975.4|10985.9|10983.9|10975.4|10973.4|57
1620752100000|2021-05-11 16:55:00|10977.9|10975.9|10983.4|10981.4|10983.4|10981.4|10977.9|10975.9|13
1620752400000|2021-05-11 17:00:00|10982.9|10980.9|10992.4|10990.4|10992.9|10990.9|10981.4|10979.4|36
1620752700000|2021-05-11 17:05:00|10991.9|10989.9|10994.4|10992.4|10994.9|10992.9|10988.4|10986.4|30
1620753000000|2021-05-11 17:10:00|10993.9|10991.9|10989.4|10987.4|10995.4|10993.4|10987.9|10985.9|15
1620753300000|2021-05-11 17:15:00|10989.9|10987.9|10996.9|10994.9|10998.9|10996.9|10987.4|10985.4|14
1620753600000|2021-05-11 17:20:00|10997.4|10995.4|11000.9|10998.9|11000.9|10998.9|10995.9|10993.9|18
1620753900000|2021-05-11 17:25:00|11001.4|10999.4|11008.4|11006.4|11008.9|11006.9|10999.9|10997.9|31
1620754200000|2021-05-11 17:30:00|11008.9|11006.9|11012.9|11010.9|11012.9|11010.9|11007.4|11005.4|10
1620754500000|2021-05-11 17:35:00|11013.4|11011.4|11018.4|11016.4|11018.9|11016.9|11011.9|11009.9|124
1620754800000|2021-05-11 17:40:00|11018.9|11016.9|11020.9|11018.9|11020.9|11018.9|11016.9|11014.9|24
1620755100000|2021-05-11 17:45:00|11020.4|11018.4|11017.4|11015.4|11022.9|11020.9|11016.9|11014.9|65
1620755400000|2021-05-11 17:50:00|11017.9|11015.9|11005.4|11003.4|11018.9|11016.9|11004.9|11002.9|39
1620755700000|2021-05-11 17:55:00|11005.9|11003.9|11014.4|11012.4|11015.4|11013.4|11005.4|11003.4|18
1620756000000|2021-05-11 18:00:00|11014.9|11012.9|11017.9|11015.9|11019.4|11017.4|11011.4|11009.4|22
1620756300000|2021-05-11 18:05:00|11018.4|11016.4|11009.4|11007.4|11021.4|11019.4|11007.9|11005.9|18
1620756600000|2021-05-11 18:10:00|11010.4|11008.4|11005.4|11003.4|11012.4|11010.4|11004.4|11002.4|21
1620756900000|2021-05-11 18:15:00|11004.9|11002.9|11007.9|11005.9|11008.9|11006.9|11002.9|11000.9|49
1620757200000|2021-05-11 18:20:00|11008.4|11006.4|11012.4|11010.4|11013.4|11011.4|11006.4|11004.4|18
1620757500000|2021-05-11 18:25:00|11011.9|11009.9|11024.9|11022.9|11025.9|11023.9|11009.4|11007.4|19
1620757800000|2021-05-11 18:30:00|11024.4|11022.4|11011.4|11009.4|11024.4|11022.4|11004.9|11002.9|42
1620758100000|2021-05-11 18:35:00|11011.9|11009.9|11003.4|11001.4|11014.4|11012.4|11000.9|10998.9|28
1620758400000|2021-05-11 18:40:00|11003.9|11001.9|11005.4|11003.4|11006.4|11004.4|10997.9|10995.9|24
1620758700000|2021-05-11 18:45:00|11005.9|11003.9|11012.9|11010.9|11012.9|11010.9|11002.9|11000.9|28
1620759000000|2021-05-11 18:50:00|11010.9|11008.9|11008.4|11006.4|11013.9|11011.9|11003.4|11001.4|31
1620759300000|2021-05-11 18:55:00|11008.9|11006.9|11007.9|11005.9|11012.9|11010.9|11004.9|11002.9|5
1620759600000|2021-05-11 19:00:00|11008.9|11006.9|11011.9|11009.9|11017.4|11015.4|11006.9|11004.9|12
1620759900000|2021-05-11 19:05:00|11011.4|11009.4|11008.4|11006.4|11015.4|11013.4|11006.4|11004.4|20
1620760200000|2021-05-11 19:10:00|11008.9|11006.9|11003.9|11001.9|11013.4|11011.4|11002.9|11000.9|66
1620760500000|2021-05-11 19:15:00|11004.4|11002.4|11019.4|11017.4|11019.4|11017.4|11002.9|11000.9|9
1620760800000|2021-05-11 19:20:00|11019.9|11017.9|11019.4|11017.4|11021.4|11019.4|11016.4|11014.4|14
1620761100000|2021-05-11 19:25:00|11019.9|11017.9|11020.4|11018.4|11026.9|11024.9|11019.9|11017.9|50
1620761400000|2021-05-11 19:30:00|11019.9|11017.9|11005.9|11003.9|11022.4|11020.4|11005.4|11003.4|40
1620761700000|2021-05-11 19:35:00|11005.4|11003.4|10999.9|10997.9|11006.4|11004.4|10997.4|10995.4|33
1620762000000|2021-05-11 19:40:00|11000.4|10998.4|11004.9|11002.9|11006.4|11004.4|10998.9|10996.9|5
1620762300000|2021-05-11 19:45:00|11004.4|11002.4|11014.4|11012.4|11016.9|11014.9|11003.9|11001.9|28
1620762600000|2021-05-11 19:50:00|11014.9|11012.9|11010.4|11008.4|11019.4|11017.4|11010.4|11008.4|31
1620762900000|2021-05-11 19:55:00|11009.9|11007.9|11022.4|11016.4|11022.6|11016.6|11003.9|11001.9|55
1620763200000|2021-05-11 20:00:00|11022.5|11016.5|11009.9|11003.9|11026.9|11020.9|11009.4|11003.4|0
1620763500000|2021-05-11 20:05:00|11010|11004|11015.9|11009.9|11015.9|11009.9|11006.2|11000.2|0
1620763800000|2021-05-11 20:10:00|11015.8|11009.8|11006.2|11000.2|11017.6|11011.6|11004.6|10998.6|0
1620764100000|2021-05-11 20:15:00|11006.4|11000.4|11005.6|10999.6|11007.1|11001.1|11004.8|10998.8|0
1620764400000|2021-05-11 20:20:00|11005.4|10999.4|11005.6|10999.6|11005.8|10999.8|11005.2|10999.2|0
1620764700000|2021-05-11 20:25:00|11005.4|10999.4|11008.4|11002.4|11008.6|11002.6|11005.4|10999.4|0
1620765000000|2021-05-11 20:30:00|11008.3|11002.3|11005.1|10999.1|11008.3|11002.3|11004.6|10998.6|0
1620765300000|2021-05-11 20:35:00|11005|10999|11003.3|10997.3|11005.5|10999.5|11003.3|10997.3|0
1620765600000|2021-05-11 20:40:00|11003.4|10997.4|11004.5|10998.5|11008|11002|11003.3|10997.3|0
1620765900000|2021-05-11 20:45:00|11004.4|10998.4|11007|11001|11008.7|11002.7|11003.3|10997.3|0
1620766200000|2021-05-11 20:50:00|11007.1|11001.1|11007|11001|11008.7|11002.7|11006.5|11000.5|0
1620766500000|2021-05-11 20:55:00|11007.1|11001.1|11009.1|11003.1|11010.2|11004.2|11006.5|11000.5|0
1620766800000|2021-05-11 21:00:00|11008.9|11002.9|11009.4|11003.4|11009.8|11003.8|11008.9|11002.9|0
1620767100000|2021-05-11 21:05:00|11009.1|11003.1|11009.1|11003.1|11009.4|11003.4|11009.1|11003.1|0
1620767400000|2021-05-11 21:10:00|11009.4|11003.4|11009.1|11003.1|11009.4|11003.4|11009.1|11003.1|0
1620767700000|2021-05-11 21:15:00|11009.4|11003.4|11009.4|11003.4|11009.4|11003.4|11009.4|11003.4|0
1620768000000|2021-05-11 21:20:00|11009.8|11003.8|11009.1|11003.1|11009.8|11003.8|11009.1|11003.1|0
1620768300000|2021-05-11 21:25:00|11008.1|11002.1|11007.7|11001.7|11008.7|11002.7|11006.6|11000.6|0
1620768600000|2021-05-11 21:30:00|11007.9|11001.9|11008.1|11002.1|11008.1|11002.1|11007.7|11001.7|0
1620768900000|2021-05-11 21:35:00|11007.9|11001.9|11007.7|11001.7|11008.1|11002.1|11007.1|11001.1|0
1620769200000|2021-05-11 21:40:00|11007.9|11001.9|11008.1|11002.1|11008.1|11002.1|11007.9|11001.9|0
1620769500000|2021-05-11 21:45:00|11007.9|11001.9|11007.5|11001.5|11008.1|11002.1|11007.1|11001.1|0
1620769800000|2021-05-11 21:50:00|11007.3|11001.3|11008.1|11002.1|11008.3|11002.3|11007.3|11001.3|0
1620770100000|2021-05-11 21:55:00|11008.3|11002.3|11008.3|11002.3|11008.7|11002.7|11008.3|11002.3|0
1620770400000|2021-05-11 22:00:00|11008.4|11002.4|11007.8|11001.8|11011.5|11005.5|11005.8|10999.8|0
1620770700000|2021-05-11 22:05:00|11007.9|11001.9|11010.5|11004.5|11011|11005|11007.9|11001.9|0
1620771000000|2021-05-11 22:10:00|11010.7|11004.7|11011.5|11005.5|11011.5|11005.5|11010|11004|0
1620771300000|2021-05-11 22:15:00|11011.7|11005.7|11013.7|11007.7|11013.7|11007.7|11011.7|11005.7|0
1620771600000|2021-05-11 22:20:00|11013.4|11007.4|11012.7|11006.7|11013.4|11007.4|11012|11006|0
1620771900000|2021-05-11 22:25:00|11012.9|11006.9|11013.7|11007.7|11013.7|11007.7|11012|11006|0
1620772200000|2021-05-11 22:30:00|11013.8|11007.8|11010.5|11004.5|11015.2|11009.2|11007.3|11001.3|0
1620772500000|2021-05-11 22:35:00|11010.7|11004.7|11012|11006|11013.2|11007.2|11010.7|11004.7|0
1620772800000|2021-05-11 22:40:00|11012.4|11006.4|11013.2|11007.2|11013.7|11007.7|11012|11006|0
1620773100000|2021-05-11 22:45:00|11013.4|11007.4|11013.7|11007.7|11014.2|11008.2|11012|11006|0
1620773400000|2021-05-11 22:50:00|11013.6|11007.6|11012.7|11006.7|11013.7|11007.7|11012.7|11006.7|0
1620773700000|2021-05-11 22:55:00|11012.9|11006.9|11011.5|11005.5|11013.2|11007.2|11010|11004|0
1620774000000|2021-05-11 23:00:00|11011.7|11005.7|11007.3|11001.3|11012|11006|11004.8|10998.8|0
1620774300000|2021-05-11 23:05:00|11007.5|11001.5|11003.5|10997.5|11008.5|11002.5|11002.5|10996.5|0
1620774600000|2021-05-11 23:10:00|11003.6|10997.6|11007.3|11001.3|11007.3|11001.3|11003.5|10997.5|0
1620774900000|2021-05-11 23:15:00|11007.2|11001.2|11007.8|11001.8|11009|11003|11005.8|10999.8|0
1620775200000|2021-05-11 23:20:00|11007.9|11001.9|11009|11003|11010.5|11004.5|11007.8|11001.8|0
1620775500000|2021-05-11 23:25:00|11009.2|11003.2|11010.5|11004.5|11011.5|11005.5|11009|11003|0
1620775800000|2021-05-11 23:30:00|11010.7|11004.7|11011|11005|11011|11005|11009.5|11003.5|0
1620776100000|2021-05-11 23:35:00|11010.9|11004.9|11013.2|11007.2|11015.2|11009.2|11009|11003|0
1620776400000|2021-05-11 23:40:00|11012.9|11006.9|11015.2|11009.2|11015.2|11009.2|11012.7|11006.7|0
1620776700000|2021-05-11 23:45:00|11015.3|11009.3|11016.4|11010.4|11016.9|11010.9|11012|11006|0
1620777000000|2021-05-11 23:50:00|11016.3|11010.3|11019.3|11013.3|11019.8|11013.8|11014.2|11008.2|0
1620777300000|2021-05-11 23:55:00|11019.4|11013.4|11022|11016|11022|11016|11018.8|11012.8|0
1620777600000|2021-05-12 00:00:00|11022.1|11016.1|11023.5|11017.5|11024.7|11018.7|11021|11015|0
1620777900000|2021-05-12 00:05:00|11023.6|11017.6|11026.2|11020.2|11030.5|11024.5|11023.5|11017.5|0
1620778200000|2021-05-12 00:10:00|11026.3|11020.3|11032.6|11026.6|11033.1|11027.1|11026.2|11020.2|0
1620778500000|2021-05-12 00:15:00|11032.7|11026.7|11041.9|11035.9|11044.1|11038.1|11032.4|11026.4|0
1620778800000|2021-05-12 00:20:00|11041.8|11035.8|11035.1|11029.1|11041.8|11035.8|11035.1|11029.1|0
1620779100000|2021-05-12 00:25:00|11035.5|11029.5|11018.8|11012.8|11037.3|11031.3|11018.8|11012.8|0
1620779400000|2021-05-12 00:30:00|11018.7|11012.7|11017.6|11011.6|11019.9|11013.9|11009.2|11003.2|0
1620779700000|2021-05-12 00:35:00|11018|11012|11008.2|11002.2|11019.9|11013.9|11007.1|11001.1|0
1620780000000|2021-05-12 00:40:00|11008.6|11002.6|10980.1|10974.1|11010.4|11004.4|10980|10974|0
1620780300000|2021-05-12 00:45:00|10980|10974|10982.9|10976.9|10991.5|10985.5|10973.8|10967.8|0
1620780600000|2021-05-12 00:50:00|10982.8|10976.8|10987.3|10981.3|10989.6|10983.6|10980.6|10974.6|0
1620780900000|2021-05-12 00:55:00|10986.9|10980.9|10983|10977|10987.4|10981.4|10975|10969|0
1620781200000|2021-05-12 01:00:00|10982.9|10976.9|10978.5|10972.5|10983|10977|10973.9|10967.9|0
1620781500000|2021-05-12 01:05:00|10978.4|10972.4|10994.5|10988.5|10996.8|10990.8|10976.2|10970.2|0
1620781800000|2021-05-12 01:10:00|10994.6|10988.6|10988.7|10982.7|10994.6|10988.6|10987.6|10981.6|0
1620782100000|2021-05-12 01:15:00|10989.1|10983.1|10999.4|10993.4|10999.4|10993.4|10987.6|10981.6|0
1620782400000|2021-05-12 01:20:00|10999.5|10993.5|10999.3|10993.3|10999.5|10993.5|10994.7|10988.7|0
1620782700000|2021-05-12 01:25:00|10999.4|10993.4|10994.8|10988.8|10999.4|10993.4|10994.8|10988.8|0
1620783000000|2021-05-12 01:30:00|10994.9|10988.9|10990.1|10984.1|11001.8|10995.8|10987.8|10981.8|0
1620783300000|2021-05-12 01:35:00|10990|10984|10990.1|10984.1|10990.2|10984.2|10983.1|10977.1|0
1620783600000|2021-05-12 01:40:00|10990.2|10984.2|10992.6|10986.6|10999.6|10993.6|10985.5|10979.5|0
1620783900000|2021-05-12 01:45:00|10992.5|10986.5|10990.3|10984.3|10992.7|10986.7|10987.9|10981.9|0
1620784200000|2021-05-12 01:50:00|10990.4|10984.4|10980.9|10974.9|10992.8|10986.8|10978.7|10972.7|0
1620784500000|2021-05-12 01:55:00|10980.5|10974.5|10983.3|10977.3|10987.7|10981.7|10979.8|10973.8|0
1620784800000|2021-05-12 02:00:00|10983.2|10977.2|10992.9|10986.9|10995.2|10989.2|10981|10975|0
1620785100000|2021-05-12 02:05:00|10992.8|10986.8|10997.2|10991.2|10999.4|10993.4|10990.4|10984.4|0
1620785400000|2021-05-12 02:10:00|10997.1|10991.1|10998.9|10992.9|11001.8|10995.8|10996.6|10990.6|0
1620785700000|2021-05-12 02:15:00|10998.8|10992.8|10994.5|10988.5|10999.1|10993.1|10992.1|10986.1|0
1620786000000|2021-05-12 02:20:00|10994.9|10988.9|10996.7|10990.7|10996.8|10990.8|10992.1|10986.1|0
1620786300000|2021-05-12 02:25:00|10996.8|10990.8|10996.7|10990.7|11003.7|10997.7|10996.7|10990.7|0
1620786600000|2021-05-12 02:30:00|10996.8|10990.8|10992|10986|10999.2|10993.2|10989.7|10983.7|0
1620786900000|2021-05-12 02:35:00|10991.9|10985.9|10994.2|10988.2|10996.6|10990.6|10989.7|10983.7|0
1620787200000|2021-05-12 02:40:00|10994.3|10988.3|10991.1|10985.1|10994.3|10988.3|10988.6|10982.6|0
1620787500000|2021-05-12 02:45:00|10991|10985|10991|10985|10993.5|10987.5|10988.8|10982.8|0
1620787800000|2021-05-12 02:50:00|10991.1|10985.1|10993.3|10987.3|10995.7|10989.7|10991|10985|0
1620788100000|2021-05-12 02:55:00|10993.4|10987.4|10990.8|10984.8|10993.4|10987.4|10990.8|10984.8|0
1620788400000|2021-05-12 03:00:00|10990.9|10984.9|10993.3|10987.3|10993.3|10987.3|10986.2|10980.2|0
1620788700000|2021-05-12 03:05:00|10993.4|10987.4|10995.8|10989.8|10995.8|10989.8|10986.5|10980.5|0
1620789000000|2021-05-12 03:10:00|10995.7|10989.7|10988.9|10982.9|10995.8|10989.8|10988.9|10982.9|0
1620789300000|2021-05-12 03:15:00|10988.8|10982.8|10986.5|10980.5|10991.2|10985.2|10986.3|10980.3|0
1620789600000|2021-05-12 03:20:00|10986.6|10980.6|10979.4|10973.4|10988.8|10982.8|10974.8|10968.8|0
1620789900000|2021-05-12 03:25:00|10979.3|10973.3|10984.3|10978.3|10986.7|10980.7|10979.3|10973.3|0
1620790200000|2021-05-12 03:30:00|10984.2|10978.2|10984.4|10978.4|10989|10983|10979.8|10973.8|0
1620790500000|2021-05-12 03:35:00|10984.3|10978.3|10968|10962|10984.4|10978.4|10965.6|10959.6|0
1620790800000|2021-05-12 03:40:00|10968.8|10962.8|10968|10962|10972.6|10966.6|10964.4|10958.4|0
1620791100000|2021-05-12 03:45:00|10967.9|10961.9|10956.1|10950.1|10967.9|10961.9|10951.4|10945.4|0
1620791400000|2021-05-12 03:50:00|10956.2|10950.2|10958.4|10952.4|10958.5|10952.5|10953.8|10947.8|0
1620791700000|2021-05-12 03:55:00|10958.5|10952.5|10945.2|10939.2|10958.5|10952.5|10942.6|10936.6|0
1620792000000|2021-05-12 04:00:00|10945.3|10939.3|10948.6|10942.6|10949.9|10943.9|10945.2|10939.2|0
1620792300000|2021-05-12 04:05:00|10948.5|10942.5|10941.7|10935.7|10948.7|10942.7|10941.5|10935.5|0
1620792600000|2021-05-12 04:10:00|10941.8|10935.8|10943.9|10937.9|10944.1|10938.1|10939.2|10933.2|0
1620792900000|2021-05-12 04:15:00|10944.1|10938.1|10939.1|10933.1|10946.3|10940.3|10939.1|10933.1|0
1620793200000|2021-05-12 04:20:00|10939.2|10933.2|10941.8|10935.8|10943.9|10937.9|10936.5|10930.5|0
1620793500000|2021-05-12 04:25:00|10944|10938|10944.8|10938.8|10947|10941|10941.9|10935.9|0
1620793800000|2021-05-12 04:30:00|10944.9|10938.9|10956.9|10950.9|10957|10951|10944.9|10938.9|0
1620794100000|2021-05-12 04:35:00|10957|10951|10948.6|10942.6|10957.1|10951.1|10947.1|10941.1|0
1620794400000|2021-05-12 04:40:00|10948.7|10942.7|10945.2|10939.2|10949.8|10943.8|10940.7|10934.7|0
1620794700000|2021-05-12 04:45:00|10945.1|10939.1|10948|10942|10948|10942|10940.6|10934.6|0
1620795000000|2021-05-12 04:50:00|10947.9|10941.9|10955.3|10949.3|10955.3|10949.3|10947.9|10941.9|0
1620795300000|2021-05-12 04:55:00|10955.4|10949.4|10960.2|10954.2|10960.2|10954.2|10955.4|10949.4|0
1620795600000|2021-05-12 05:00:00|10960.1|10954.1|10969.8|10963.8|10969.8|10963.8|10960|10954|0
1620795900000|2021-05-12 05:05:00|10970.6|10964.6|10983.1|10977.1|10983.1|10977.1|10969.6|10963.6|0
1620796200000|2021-05-12 05:10:00|10983.2|10977.2|10980.7|10974.7|10985.5|10979.5|10978.2|10972.2|0
1620796500000|2021-05-12 05:15:00|10980.8|10974.8|10980.4|10974.4|10983.1|10977.1|10978.2|10972.2|0
1620796800000|2021-05-12 05:20:00|10980.5|10974.5|10979.8|10973.8|10982.6|10976.6|10977.6|10971.6|0
1620797100000|2021-05-12 05:25:00|10979.9|10973.9|10986.7|10980.7|10987|10981|10979.8|10973.8|0
1620797400000|2021-05-12 05:30:00|10986.8|10980.8|10982|10976|10986.8|10980.8|10981.7|10975.7|0
1620797700000|2021-05-12 05:35:00|10982.1|10976.1|10984.6|10978.6|10987.1|10981.1|10982.1|10976.1|0
1620798000000|2021-05-12 05:40:00|10984.7|10978.7|10977.2|10971.2|10984.8|10978.8|10974.9|10968.9|0
1620798300000|2021-05-12 05:45:00|10977.3|10971.3|10972.8|10966.8|10981.8|10975.8|10972.5|10966.5|0
1620798600000|2021-05-12 05:50:00|10972.7|10966.7|10970.4|10964.4|10975.2|10969.2|10968|10962|0
1620798900000|2021-05-12 05:55:00|10970.3|10964.3|10961.4|10955.4|10970.3|10964.3|10961.4|10955.4|0
1620799200000|2021-05-12 06:00:00|10967.9|10965.9|10961.4|10959.4|10977.9|10975.9|10947.4|10945.4|146
1620799500000|2021-05-12 06:05:00|10961.9|10959.9|10973.4|10971.4|10975.4|10973.4|10961.9|10959.9|118
1620799800000|2021-05-12 06:10:00|10971.4|10969.4|10982.9|10980.9|10985.4|10983.4|10970.9|10968.9|64
1620800100000|2021-05-12 06:15:00|10982.4|10980.4|10993.9|10991.9|10993.9|10991.9|10982.4|10980.4|27
1620800400000|2021-05-12 06:20:00|10993.4|10991.4|10999.4|10997.4|11001.4|10999.4|10989.9|10987.9|48
1620800700000|2021-05-12 06:25:00|10998.9|10996.9|11001.4|10999.4|11004.4|11002.4|10998.9|10996.9|37
1620801000000|2021-05-12 06:30:00|11000.9|10998.9|10998.9|10996.9|11006.4|11004.4|10998.4|10996.4|56
1620801300000|2021-05-12 06:35:00|10998.4|10996.4|11006.4|11004.4|11006.9|11004.9|10998.4|10996.4|40
1620801600000|2021-05-12 06:40:00|11006.9|11004.9|11001.9|10999.9|11006.9|11004.9|11000.9|10998.9|17
1620801900000|2021-05-12 06:45:00|11002.4|11000.4|10994.4|10992.4|11004.4|11002.4|10993.4|10991.4|33
1620802200000|2021-05-12 06:50:00|10994.9|10992.9|11006.4|11004.4|11009.4|11007.4|10994.9|10992.9|86
1620802500000|2021-05-12 06:55:00|11006.9|11004.9|11013.4|11011.4|11013.4|11011.4|11006.9|11004.9|49
1620802800000|2021-05-12 07:00:00|11011.9|11009.9|11010.9|11008.9|11021.9|11019.9|11006.4|11004.4|1310
1620803100000|2021-05-12 07:05:00|11011.4|11009.4|11017.4|11015.4|11029.9|11027.9|11007.4|11005.4|664
1620803400000|2021-05-12 07:10:00|11016.9|11014.9|11000.4|10998.4|11018.4|11016.4|10997.9|10995.9|531
1620803700000|2021-05-12 07:15:00|10999.9|10997.9|11006.9|11004.9|11009.9|11007.9|10998.9|10996.9|471
1620804000000|2021-05-12 07:20:00|11007.4|11005.4|11024.9|11022.9|11026.9|11024.9|11006.9|11004.9|359
1620804300000|2021-05-12 07:25:00|11024.4|11022.4|11025.4|11023.4|11026.9|11024.9|11013.9|11011.9|254
1620804600000|2021-05-12 07:30:00|11025.9|11023.9|11017.4|11015.4|11028.4|11026.4|11016.9|11014.9|327
1620804900000|2021-05-12 07:35:00|11016.9|11014.9|11018.9|11016.9|11024.9|11022.9|11014.4|11012.4|343
1620805200000|2021-05-12 07:40:00|11019.7|11017.7|11020.2|11018.2|11024.2|11022.2|11014.2|11012.2|486
1620805500000|2021-05-12 07:45:00|11019.7|11017.7|11033.7|11031.7|11033.7|11031.7|11017.7|11015.7|384
1620805800000|2021-05-12 07:50:00|11033.2|11031.2|11036.7|11034.7|11041.7|11039.7|11032.2|11030.2|375
1620806100000|2021-05-12 07:55:00|11036.2|11034.2|11028.7|11026.7|11038.7|11036.7|11025.7|11023.7|336
1620806400000|2021-05-12 08:00:00|11029.2|11027.2|11027.2|11025.2|11034.2|11032.2|11027.2|11025.2|246
1620806700000|2021-05-12 08:05:00|11026.7|11024.7|11019.7|11017.7|11029.7|11027.7|11019.7|11017.7|275
1620807000000|2021-05-12 08:10:00|11017.7|11015.7|11009.2|11007.2|11020.7|11018.7|11008.2|11006.2|263
1620807300000|2021-05-12 08:15:00|11009.7|11007.7|11005.7|11003.7|11013.2|11011.2|11000.7|10998.7|217
1620807600000|2021-05-12 08:20:00|11004.7|11002.7|11007.2|11005.2|11007.7|11005.7|10999.7|10997.7|137
1620807900000|2021-05-12 08:25:00|11006.7|11004.7|10999.2|10997.2|11006.7|11004.7|10995.7|10993.7|238
1620808200000|2021-05-12 08:30:00|10999.7|10997.7|11003.2|11001.2|11007.2|11005.2|10996.7|10994.7|208
1620808500000|2021-05-12 08:35:00|11002.7|11000.7|11014.7|11012.7|11018.7|11016.7|11001.7|10999.7|361
1620808800000|2021-05-12 08:40:00|11014.2|11012.2|11014.7|11012.7|11015.2|11013.2|11006.2|11004.2|226
1620809100000|2021-05-12 08:45:00|11015.2|11013.2|11018.7|11016.7|11020.2|11018.2|11015.2|11013.2|233
1620809400000|2021-05-12 08:50:00|11018.2|11016.2|11017.7|11015.7|11021.7|11019.7|11012.7|11010.7|213
1620809700000|2021-05-12 08:55:00|11018.2|11016.2|11018.7|11016.7|11021.7|11019.7|11012.7|11010.7|281
1620810000000|2021-05-12 09:00:00|11019.2|11017.2|11015.2|11013.2|11020.2|11018.2|11012.7|11010.7|106
1620810300000|2021-05-12 09:05:00|11015.7|11013.7|11013.2|11011.2|11018.2|11016.2|11008.7|11006.7|151
1620810600000|2021-05-12 09:10:00|11013.7|11011.7|11025.2|11023.2|11025.2|11023.2|11012.7|11010.7|179
1620810900000|2021-05-12 09:15:00|11024.7|11022.7|11026.7|11024.7|11032.2|11030.2|11023.7|11021.7|150
1620811200000|2021-05-12 09:20:00|11026.2|11024.2|11034.2|11032.2|11035.7|11033.7|11025.2|11023.2|210
1620811500000|2021-05-12 09:25:00|11033.7|11031.7|11034.2|11032.2|11039.7|11037.7|11033.2|11031.2|223
1620811800000|2021-05-12 09:30:00|11033.7|11031.7|11029.7|11027.7|11038.2|11036.2|11029.2|11027.2|159
1620812100000|2021-05-12 09:35:00|11030.2|11028.2|11033.7|11031.7|11034.2|11032.2|11025.7|11023.7|188
1620812400000|2021-05-12 09:40:00|11033.2|11031.2|11027.2|11025.2|11036.7|11034.7|11025.7|11023.7|238
1620812700000|2021-05-12 09:45:00|11026.7|11024.7|11026.2|11024.2|11030.7|11028.7|11022.7|11020.7|231
1620813000000|2021-05-12 09:50:00|11025.7|11023.7|11029.2|11027.2|11031.2|11029.2|11021.7|11019.7|151
1620813300000|2021-05-12 09:55:00|11029.7|11027.7|11027.7|11025.7|11031.7|11029.7|11025.7|11023.7|203
1620813600000|2021-05-12 10:00:00|11027.2|11025.2|11029.2|11027.2|11029.7|11027.7|11023.2|11021.2|185
1620813900000|2021-05-12 10:05:00|11028.7|11026.7|11039.2|11037.2|11039.7|11037.7|11027.7|11025.7|238
1620814200000|2021-05-12 10:10:00|11039.7|11037.7|11040.7|11038.7|11043.7|11041.7|11034.7|11032.7|170
1620814500000|2021-05-12 10:15:00|11041.2|11039.2|11033.7|11031.7|11041.7|11039.7|11032.2|11030.2|109
1620814800000|2021-05-12 10:20:00|11034.2|11032.2|11033.2|11031.2|11037.7|11035.7|11030.7|11028.7|69
1620815100000|2021-05-12 10:25:00|11033.7|11031.7|11042.2|11040.2|11042.7|11040.7|11033.2|11031.2|110
1620815400000|2021-05-12 10:30:00|11041.7|11039.7|11047.2|11045.2|11047.7|11045.7|11040.7|11038.7|121
1620815700000|2021-05-12 10:35:00|11047.7|11045.7|11049.2|11047.2|11053.7|11051.7|11047.7|11045.7|164
1620816000000|2021-05-12 10:40:00|11049.7|11047.7|11045.2|11043.2|11052.7|11050.7|11044.7|11042.7|86
1620816300000|2021-05-12 10:45:00|11044.7|11042.7|11044.2|11042.2|11045.7|11043.7|11032.7|11030.7|219
1620816600000|2021-05-12 10:50:00|11043.7|11041.7|11031.7|11029.7|11045.2|11043.2|11029.2|11027.2|221
1620816900000|2021-05-12 10:55:00|11032.2|11030.2|11021.2|11019.2|11035.2|11033.2|11021.2|11019.2|185
1620817200000|2021-05-12 11:00:00|11022.7|11020.7|11027.2|11025.2|11027.2|11025.2|11019.7|11017.7|165
1620817500000|2021-05-12 11:05:00|11026.7|11024.7|11024.2|11022.2|11028.2|11026.2|11021.2|11019.2|85
1620817800000|2021-05-12 11:10:00|11023.7|11021.7|11021.2|11019.2|11025.2|11023.2|11019.7|11017.7|56
1620818100000|2021-05-12 11:15:00|11021.7|11019.7|11025.2|11023.2|11026.7|11024.7|11015.7|11013.7|139
1620818400000|2021-05-12 11:20:00|11024.7|11022.7|11024.2|11022.2|11029.7|11027.7|11020.7|11018.7|148
1620818700000|2021-05-12 11:25:00|11024.7|11022.7|11025.7|11023.7|11027.2|11025.2|11023.2|11021.2|62
1620819000000|2021-05-12 11:30:00|11025.2|11023.2|11031.2|11029.2|11031.7|11029.7|11024.2|11022.2|72
1620819300000|2021-05-12 11:35:00|11030.7|11028.7|11030.2|11028.2|11033.2|11031.2|11028.7|11026.7|40
1620819600000|2021-05-12 11:40:00|11030.7|11028.7|11029.2|11027.2|11034.2|11032.2|11028.2|11026.2|41
1620819900000|2021-05-12 11:45:00|11029.7|11027.7|11026.2|11024.2|11030.7|11028.7|11025.2|11023.2|49
1620820200000|2021-05-12 11:50:00|11026.7|11024.7|11024.7|11022.7|11027.7|11025.7|11020.7|11018.7|80
1620820500000|2021-05-12 11:55:00|11024.2|11022.2|11026.7|11024.7|11029.2|11027.2|11023.2|11021.2|63
1620820800000|2021-05-12 12:00:00|11026.2|11024.2|11030.2|11028.2|11030.2|11028.2|11023.7|11021.7|646
1620821100000|2021-05-12 12:05:00|11029.7|11027.7|11032.2|11030.2|11032.7|11030.7|11028.2|11026.2|48
1620821400000|2021-05-12 12:10:00|11032.7|11030.7|11042.2|11040.2|11042.2|11040.2|11032.2|11030.2|152
1620821700000|2021-05-12 12:15:00|11041.7|11039.7|11040.2|11038.2|11044.7|11042.7|11040.2|11038.2|129
1620822000000|2021-05-12 12:20:00|11040.7|11038.7|11038.7|11036.7|11044.2|11042.2|11038.2|11036.2|165
1620822300000|2021-05-12 12:25:00|11039.2|11037.2|11041.2|11039.2|11044.2|11042.2|11039.2|11037.2|97
1620822600000|2021-05-12 12:30:00|11040.7|11038.7|11004.2|11002.2|11040.7|11038.7|10980.7|10978.7|2196
1620822900000|2021-05-12 12:35:00|11005.2|11003.2|11010.2|11008.2|11017.7|11015.7|11002.7|11000.7|684
1620823200000|2021-05-12 12:40:00|11010.7|11008.7|11028.7|11026.7|11028.7|11026.7|11001.2|10999.2|531
1620823500000|2021-05-12 12:45:00|11029.2|11027.2|11016.7|11014.7|11029.7|11027.7|11015.7|11013.7|300
1620823800000|2021-05-12 12:50:00|11016.2|11014.2|11012.2|11010.2|11023.7|11021.7|11011.2|11009.2|373
1620824100000|2021-05-12 12:55:00|11011.7|11009.7|11023.7|11021.7|11024.7|11022.7|11006.2|11004.2|458
1620824400000|2021-05-12 13:00:00|11024.2|11022.2|11022.2|11020.2|11025.2|11023.2|11014.7|11012.7|292
1620824700000|2021-05-12 13:05:00|11022.7|11020.7|11020.7|11018.7|11023.7|11021.7|11015.2|11013.2|231
1620825000000|2021-05-12 13:10:00|11021.2|11019.2|11009.7|11007.7|11021.2|11019.2|11009.2|11007.2|155
1620825300000|2021-05-12 13:15:00|11010.2|11008.2|11014.2|11012.2|11014.7|11012.7|11007.2|11005.2|381
1620825600000|2021-05-12 13:20:00|11014.7|11012.7|11014.2|11012.2|11016.2|11014.2|11011.2|11009.2|232
1620825900000|2021-05-12 13:25:00|11013.7|11011.7|11024.7|11022.7|11026.2|11024.2|11012.2|11010.2|255
1620826200000|2021-05-12 13:30:00|11024.2|11022.2|11043.7|11041.7|11044.2|11042.2|11023.2|11021.2|609
1620826500000|2021-05-12 13:35:00|11044.2|11042.2|11059.2|11057.2|11062.7|11060.7|11043.2|11041.2|944
1620826800000|2021-05-12 13:40:00|11060.2|11058.2|11058.2|11056.2|11061.7|11059.7|11052.2|11050.2|648
1620827100000|2021-05-12 13:45:00|11058.7|11056.7|11057.2|11055.2|11071.2|11069.2|11053.2|11051.2|640
1620827400000|2021-05-12 13:50:00|11058.2|11056.2|11046.7|11044.7|11060.7|11058.7|11046.2|11044.2|344
1620827700000|2021-05-12 13:55:00|11047.2|11045.2|11049.2|11047.2|11056.2|11054.2|11044.2|11042.2|271
1620828000000|2021-05-12 14:00:00|11048.7|11046.7|11048.2|11046.2|11051.7|11049.7|11042.2|11040.2|561
1620828300000|2021-05-12 14:05:00|11047.2|11045.2|11056.2|11054.2|11057.2|11055.2|11047.2|11045.2|248
1620828600000|2021-05-12 14:10:00|11055.3|11053.3|11052.3|11050.3|11055.3|11053.3|11046.3|11044.3|320
1620828900000|2021-05-12 14:15:00|11052.8|11050.8|11054.3|11052.3|11056.3|11054.3|11050.3|11048.3|335
1620829200000|2021-05-12 14:20:00|11054.8|11052.8|11065.3|11063.3|11070.3|11068.3|11053.3|11051.3|672
1620829500000|2021-05-12 14:25:00|11064.8|11062.8|11054.8|11052.8|11066.3|11064.3|11054.8|11052.8|417
1620829800000|2021-05-12 14:30:00|11055.3|11053.3|11052.3|11050.3|11059.3|11057.3|11048.8|11046.8|420
1620830100000|2021-05-12 14:35:00|11052.8|11050.8|11055.8|11053.8|11063.3|11061.3|11051.8|11049.8|263
1620830400000|2021-05-12 14:40:00|11055.3|11053.3|11053.3|11051.3|11057.8|11055.8|11049.3|11047.3|343
1620830700000|2021-05-12 14:45:00|11052.8|11050.8|11045.3|11043.3|11055.3|11053.3|11044.3|11042.3|288
1620831000000|2021-05-12 14:50:00|11044.8|11042.8|11048.3|11046.3|11051.3|11049.3|11044.3|11042.3|271
1620831300000|2021-05-12 14:55:00|11047.8|11045.8|11050.3|11048.3|11050.3|11048.3|11041.3|11039.3|365
1620831600000|2021-05-12 15:00:00|11051.3|11049.3|11060.3|11058.3|11061.3|11059.3|11049.3|11047.3|396
1620831900000|2021-05-12 15:05:00|11059.8|11057.8|11055.3|11053.3|11060.3|11058.3|11047.8|11045.8|299
1620832200000|2021-05-12 15:10:00|11054.8|11052.8|11050.8|11048.8|11055.3|11053.3|11046.3|11044.3|250
1620832500000|2021-05-12 15:15:00|11051.3|11049.3|11049.8|11047.8|11052.3|11050.3|11044.3|11042.3|511
1620832800000|2021-05-12 15:20:00|11050.3|11048.3|11041.3|11039.3|11050.3|11048.3|11038.3|11036.3|597
1620833100000|2021-05-12 15:25:00|11041.8|11039.8|11033.3|11031.3|11045.3|11043.3|11030.3|11028.3|1022
1620833400000|2021-05-12 15:30:00|11035.3|11033.3|11026.3|11024.3|11035.3|11033.3|11025.3|11023.3|694
1620833700000|2021-05-12 15:35:00|11026.8|11024.8|11020.3|11018.3|11026.8|11024.8|11016.8|11014.8|354
1620834000000|2021-05-12 15:40:00|11019.8|11017.8|11030.8|11028.8|11030.8|11028.8|11017.3|11015.3|180
1620834300000|2021-05-12 15:45:00|11031.3|11029.3|11024.3|11022.3|11031.3|11029.3|11023.8|11021.8|61
1620834600000|2021-05-12 15:50:00|11023.8|11021.8|11015.3|11013.3|11024.3|11022.3|11015.3|11013.3|61
1620834900000|2021-05-12 15:55:00|11014.3|11012.3|11011.8|11009.8|11016.3|11014.3|11008.3|11006.3|163
1620835200000|2021-05-12 16:00:00|11011.3|11009.3|11011.8|11009.8|11018.3|11016.3|11009.3|11007.3|338
1620835500000|2021-05-12 16:05:00|11012.3|11010.3|11012.3|11010.3|11016.3|11014.3|11009.8|11007.8|36
1620835800000|2021-05-12 16:10:00|11011.8|11009.8|10999.8|10997.8|11013.3|11011.3|10999.8|10997.8|567
1620836100000|2021-05-12 16:15:00|10999.3|10997.3|11004.3|11002.3|11004.3|11002.3|10993.3|10991.3|179
1620836400000|2021-05-12 16:20:00|11003.8|11001.8|11013.8|11011.8|11016.3|11014.3|11000.3|10998.3|41
1620836700000|2021-05-12 16:25:00|11013.3|11011.3|11010.8|11008.8|11016.8|11014.8|11010.3|11008.3|19
1620837000000|2021-05-12 16:30:00|11009.8|11007.8|11008.8|11006.8|11013.8|11011.8|11005.3|11003.3|48
1620837300000|2021-05-12 16:35:00|11009.3|11007.3|11003.8|11001.8|11012.3|11010.3|11001.8|10999.8|27
1620837600000|2021-05-12 16:40:00|11003.3|11001.3|10999.8|10997.8|11004.8|11002.8|10995.3|10993.3|36
1620837900000|2021-05-12 16:45:00|10999.3|10997.3|10999.3|10997.3|11004.8|11002.8|10995.3|10993.3|73
1620838200000|2021-05-12 16:50:00|10999.8|10997.8|11001.3|10999.3|11005.3|11003.3|10999.8|10997.8|35
1620838500000|2021-05-12 16:55:00|10999.8|10997.8|11002.8|11000.8|11005.3|11003.3|10998.3|10996.3|23
1620838800000|2021-05-12 17:00:00|11002.3|11000.3|11013.3|11011.3|11013.3|11011.3|10998.8|10996.8|18
1620839100000|2021-05-12 17:05:00|11013.8|11011.8|11008.8|11006.8|11015.8|11013.8|11007.3|11005.3|21
1620839400000|2021-05-12 17:10:00|11009.3|11007.3|11012.3|11010.3|11015.3|11013.3|11007.3|11005.3|20
1620839700000|2021-05-12 17:15:00|11011.8|11009.8|11006.8|11004.8|11012.3|11010.3|11006.3|11004.3|14
1620840000000|2021-05-12 17:20:00|11006.3|11004.3|11003.8|11001.8|11006.8|11004.8|11002.3|11000.3|11
1620840300000|2021-05-12 17:25:00|11003.3|11001.3|10998.8|10996.8|11005.8|11003.8|10996.3|10994.3|16
1620840600000|2021-05-12 17:30:00|10998.3|10996.3|10994.3|10992.3|11001.8|10999.8|10993.3|10991.3|28
1620840900000|2021-05-12 17:35:00|10994.8|10992.8|11003.3|11001.3|11004.8|11002.8|10993.3|10991.3|41
1620841200000|2021-05-12 17:40:00|11003.8|11001.8|10997.8|10995.8|11003.8|11001.8|10995.8|10993.8|13
1620841500000|2021-05-12 17:45:00|10997.3|10995.3|10994.8|10992.8|10998.8|10996.8|10991.8|10989.8|17
1620841800000|2021-05-12 17:50:00|10995.3|10993.3|11003.8|11001.8|11004.8|11002.8|10991.8|10989.8|28
1620842100000|2021-05-12 17:55:00|11004.3|11002.3|11001.8|10999.8|11006.3|11004.3|10999.3|10997.3|40
1620842400000|2021-05-12 18:00:00|11001.3|10999.3|10997.8|10995.8|11005.3|11003.3|10996.8|10994.8|49
1620842700000|2021-05-12 18:05:00|10997.3|10995.3|10993.3|10991.3|10998.3|10996.3|10993.3|10991.3|33
1620843000000|2021-05-12 18:10:00|10993.8|10991.8|10989.8|10987.8|10994.3|10992.3|10986.8|10984.8|51
1620843300000|2021-05-12 18:15:00|10989.3|10987.3|10989.3|10987.3|10990.3|10988.3|10984.3|10982.3|39
1620843600000|2021-05-12 18:20:00|10990.3|10988.3|10982.3|10980.3|10991.3|10989.3|10981.8|10979.8|55
1620843900000|2021-05-12 18:25:00|10982.8|10980.8|10982.8|10980.8|10987.3|10985.3|10981.3|10979.3|23
1620844200000|2021-05-12 18:30:00|10982.3|10980.3|10990.3|10988.3|10992.3|10990.3|10978.8|10976.8|24
1620844500000|2021-05-12 18:35:00|10989.8|10987.8|10988.3|10986.3|10993.3|10991.3|10983.8|10981.8|28
1620844800000|2021-05-12 18:40:00|10987.8|10985.8|10990.8|10988.8|10992.3|10990.3|10986.3|10984.3|13
1620845100000|2021-05-12 18:45:00|10990.3|10988.3|10998.8|10996.8|10999.3|10997.3|10988.3|10986.3|18
1620845400000|2021-05-12 18:50:00|10998.3|10996.3|10996.3|10994.3|11002.3|11000.3|10993.8|10991.8|7
1620845700000|2021-05-12 18:55:00|10995.8|10993.8|10993.8|10991.8|10999.8|10997.8|10992.3|10990.3|10
1620846000000|2021-05-12 19:00:00|10994.3|10992.3|10985.3|10983.3|10995.8|10993.8|10982.8|10980.8|21
1620846300000|2021-05-12 19:05:00|10985.8|10983.8|10986.8|10984.8|10988.3|10986.3|10981.8|10979.8|16
1620846600000|2021-05-12 19:10:00|10986.3|10984.3|10978.8|10976.8|10987.8|10985.8|10976.3|10974.3|28
1620846900000|2021-05-12 19:15:00|10979.3|10977.3|10977.3|10975.3|10984.8|10982.8|10975.8|10973.8|31
1620847200000|2021-05-12 19:20:00|10977.8|10975.8|10970.3|10968.3|10981.8|10979.8|10967.8|10965.8|16
1620847500000|2021-05-12 19:25:00|10968.8|10966.8|10967.8|10965.8|10971.8|10969.8|10964.3|10962.3|47
1620847800000|2021-05-12 19:30:00|10967.3|10965.3|10968.8|10966.8|10971.3|10969.3|10962.3|10960.3|27
1620848100000|2021-05-12 19:35:00|10968.3|10966.3|10968.8|10966.8|10971.3|10969.3|10962.8|10960.8|31
1620848400000|2021-05-12 19:40:00|10969.3|10967.3|10981.8|10979.8|10983.8|10981.8|10967.8|10965.8|8
1620848700000|2021-05-12 19:45:00|10980.3|10978.3|10978.8|10976.8|10988.8|10986.8|10977.8|10975.8|27
1620849000000|2021-05-12 19:50:00|10978.3|10976.3|10966.3|10964.3|10978.3|10976.3|10966.3|10964.3|47
1620849300000|2021-05-12 19:55:00|10964.3|10962.3|10981.7|10975.7|10984.2|10981.8|10963.8|10961.8|74
1620849600000|2021-05-12 20:00:00|10981.6|10975.6|10978.8|10972.8|10995.5|10989.5|10976.1|10970.1|0
1620849900000|2021-05-12 20:05:00|10978.9|10972.9|10973.1|10967.1|10984.8|10978.8|10972.1|10966.1|0
1620850200000|2021-05-12 20:10:00|10973.2|10967.2|10979.3|10973.3|10980.6|10974.6|10972.6|10966.6|0
1620850500000|2021-05-12 20:15:00|10978.9|10972.9|10980|10974|10980.6|10974.6|10978.9|10972.9|0
1620850800000|2021-05-12 20:20:00|10980.2|10974.2|10978.9|10972.9|10980.8|10974.8|10978.9|10972.9|0
1620851100000|2021-05-12 20:25:00|10978.5|10972.5|10979.3|10973.3|10979.8|10973.8|10977.7|10971.7|0
1620851400000|2021-05-12 20:30:00|10978.9|10972.9|10973.4|10967.4|10982.1|10976.1|10971.2|10965.2|0
1620851700000|2021-05-12 20:35:00|10973.5|10967.5|10970.2|10964.2|10976.1|10970.1|10970.2|10964.2|0
1620852000000|2021-05-12 20:40:00|10970.7|10964.7|10970.2|10964.2|10971.2|10965.2|10967.4|10961.4|0
1620852300000|2021-05-12 20:45:00|10970.7|10964.7|10970.7|10964.7|10970.7|10964.7|10968.4|10962.4|0
1620852600000|2021-05-12 20:50:00|10970.6|10964.6|10969.7|10963.7|10970.7|10964.7|10967.4|10961.4|0
1620852900000|2021-05-12 20:55:00|10969.6|10963.6|10969.7|10963.7|10971.2|10965.2|10968.4|10962.4|0
1620853200000|2021-05-12 21:00:00|10970.3|10964.3|10970.5|10964.5|10970.5|10964.5|10969.2|10963.2|0
1620853500000|2021-05-12 21:05:00|10970.3|10964.3|10968.6|10962.6|10970.3|10964.3|10968.6|10962.6|0
1620853800000|2021-05-12 21:10:00|10968.8|10962.8|10969.2|10963.2|10969.7|10963.7|10968.4|10962.4|0
1620854100000|2021-05-12 21:15:00|10969.4|10963.4|10969.2|10963.2|10969.7|10963.7|10969|10963|0
1620854400000|2021-05-12 21:20:00|10969.4|10963.4|10970.7|10964.7|10970.7|10964.7|10969.4|10963.4|0
1620854700000|2021-05-12 21:25:00|10970.9|10964.9|10970.7|10964.7|10972|10966|10970.3|10964.3|0
1620855000000|2021-05-12 21:30:00|10971.1|10965.1|10969.9|10963.9|10971.3|10965.3|10969.9|10963.9|0
1620855300000|2021-05-12 21:35:00|10970.1|10964.1|10969.4|10963.4|10970.1|10964.1|10968.6|10962.6|0
1620855600000|2021-05-12 21:40:00|10969.2|10963.2|10969.2|10963.2|10970.3|10964.3|10969.2|10963.2|0
1620855900000|2021-05-12 21:45:00|10969.4|10963.4|10971.7|10965.7|10971.7|10965.7|10969.4|10963.4|0
1620856200000|2021-05-12 21:50:00|10972|10966|10972.6|10966.6|10973.2|10967.2|10971.5|10965.5|0
1620856500000|2021-05-12 21:55:00|10972.4|10966.4|10975.3|10969.3|10976.4|10970.4|10972.4|10966.4|0
1620856800000|2021-05-12 22:00:00|10975.8|10969.8|10984.8|10978.8|10985.9|10979.9|10975.1|10969.1|0
1620857100000|2021-05-12 22:05:00|10983.9|10977.9|10987.9|10981.9|10990.4|10984.4|10983.9|10977.9|0
1620857400000|2021-05-12 22:10:00|10988.2|10982.2|10994|10988|10994.5|10988.5|10988.2|10982.2|0
1620857700000|2021-05-12 22:15:00|10993.9|10987.9|10996.9|10990.9|11002.3|10996.3|10993.7|10987.7|0
1620858000000|2021-05-12 22:20:00|10997.1|10991.1|10990.5|10984.5|10997.6|10991.6|10990|10984|0
1620858300000|2021-05-12 22:25:00|10990.4|10984.4|10994.3|10988.3|10996.4|10990.4|10990|10984|0
1620858600000|2021-05-12 22:30:00|10994.4|10988.4|10993.4|10987.4|10995.4|10989.4|10991.2|10985.2|0
1620858900000|2021-05-12 22:35:00|10993.5|10987.5|10992.2|10986.2|10994.9|10988.9|10992.2|10986.2|0
1620859200000|2021-05-12 22:40:00|10992.1|10986.1|10995|10989|10995.5|10989.5|10991.4|10985.4|0
1620859500000|2021-05-12 22:45:00|10995.1|10989.1|10996.8|10990.8|10996.8|10990.8|10994.8|10988.8|0
1620859800000|2021-05-12 22:50:00|10996.1|10990.1|10994.1|10988.1|10996.8|10990.8|10991.1|10985.1|0
1620860100000|2021-05-12 22:55:00|10993.9|10987.9|10995.6|10989.6|10996.8|10990.8|10993.6|10987.6|0
1620860400000|2021-05-12 23:00:00|10995.4|10989.4|10995.6|10989.6|10996.1|10990.1|10991.9|10985.9|0
1620860700000|2021-05-12 23:05:00|10995.7|10989.7|11001.1|10995.1|11001.6|10995.6|10995.6|10989.6|0
1620861000000|2021-05-12 23:10:00|11001|10995|11000.3|10994.3|11002.1|10996.1|10998.9|10992.9|0
1620861300000|2021-05-12 23:15:00|11000.1|10994.1|10997.9|10991.9|11001.1|10995.1|10997.3|10991.3|0
1620861600000|2021-05-12 23:20:00|10997.8|10991.8|10997.9|10991.9|10997.9|10991.9|10995.1|10989.1|0
1620861900000|2021-05-12 23:25:00|10998.4|10992.4|10996.8|10990.8|11000.1|10994.1|10995.9|10989.9|0
1620862200000|2021-05-12 23:30:00|10996.4|10990.4|10996.8|10990.8|10996.8|10990.8|10991.9|10985.9|0
1620862500000|2021-05-12 23:35:00|10996.4|10990.4|10995.4|10989.4|10996.8|10990.8|10994.9|10988.9|0
1620862800000|2021-05-12 23:40:00|10995.6|10989.6|10996.4|10990.4|10997.1|10991.1|10991.6|10985.6|0
1620863100000|2021-05-12 23:45:00|10996.5|10990.5|10994.6|10988.6|10998.1|10992.1|10993.9|10987.9|0
1620863400000|2021-05-12 23:50:00|10994.7|10988.7|10999.1|10993.1|11000.3|10994.3|10994.4|10988.4|0
1620863700000|2021-05-12 23:55:00|10999.2|10993.2|11000.3|10994.3|11000.3|10994.3|10999.1|10993.1|0
1620864000000|2021-05-13 00:00:00|10999.9|10993.9|11000.7|10994.7|11004.6|10998.6|10999.1|10993.1|0
1620864300000|2021-05-13 00:05:00|11000.2|10994.2|10986.3|10980.3|11000.5|10994.5|10986.3|10980.3|0
1620864600000|2021-05-13 00:10:00|10986.4|10980.4|10985.2|10979.2|10988.3|10982.3|10977.6|10971.6|0
1620864900000|2021-05-13 00:15:00|10985.1|10979.1|10985.7|10979.7|10988|10982|10971.5|10965.5|0
1620865200000|2021-05-13 00:20:00|10985.8|10979.8|10986.4|10980.4|10992.8|10986.8|10985.8|10979.8|0
1620865500000|2021-05-13 00:25:00|10987.2|10981.2|10986.3|10980.3|10988.6|10982.6|10983.9|10977.9|0
1620865800000|2021-05-13 00:30:00|10986.2|10980.2|10988.6|10982.6|10988.7|10982.7|10979.5|10973.5|0
1620866100000|2021-05-13 00:35:00|10987.5|10981.5|10986.4|10980.4|10991|10985|10981.9|10975.9|0
1620866400000|2021-05-13 00:40:00|10988.6|10982.6|10993.6|10987.6|10993.6|10987.6|10984.1|10978.1|0
1620866700000|2021-05-13 00:45:00|10991.4|10985.4|10991.4|10985.4|10995.8|10989.8|10991.3|10985.3|0
1620867000000|2021-05-13 00:50:00|10992.2|10986.2|10988.9|10982.9|10993.7|10987.7|10986.7|10980.7|0
1620867300000|2021-05-13 00:55:00|10989|10983|10988.8|10982.8|10991.2|10985.2|10984.4|10978.4|0
1620867600000|2021-05-13 01:00:00|10988.9|10982.9|10977.2|10971.2|10988.9|10982.9|10977|10971|0
1620867900000|2021-05-13 01:05:00|10977.9|10971.9|10979.4|10973.4|10984|10978|10977.1|10971.1|0
1620868200000|2021-05-13 01:10:00|10979.3|10973.3|10981.8|10975.8|10984.3|10978.3|10977.1|10971.1|0
1620868500000|2021-05-13 01:15:00|10981.7|10975.7|10986.8|10980.8|10991.4|10985.4|10979.4|10973.4|0
1620868800000|2021-05-13 01:20:00|10986.7|10980.7|10987|10981|10989|10983|10984.3|10978.3|0
1620869100000|2021-05-13 01:25:00|10987.8|10981.8|10989.3|10983.3|10991.5|10985.5|10984.6|10978.6|0
1620869400000|2021-05-13 01:30:00|10989.4|10983.4|10994|10988|10995.2|10989.2|10986.9|10980.9|0
1620869700000|2021-05-13 01:35:00|10994.1|10988.1|10991.5|10985.5|10995.2|10989.2|10989|10983|0
1620870000000|2021-05-13 01:40:00|10991.6|10985.6|10998.7|10992.7|10998.8|10992.8|10991.5|10985.5|0
1620870300000|2021-05-13 01:45:00|10998.6|10992.6|10993.9|10987.9|10998.7|10992.7|10991.6|10985.6|0
1620870600000|2021-05-13 01:50:00|10994|10988|10993.9|10987.9|10994|10988|10987|10981|0
1620870900000|2021-05-13 01:55:00|10993.8|10987.8|10996.2|10990.2|10996.3|10990.3|10989.4|10983.4|0
1620871200000|2021-05-13 02:00:00|10995.5|10989.5|10984.9|10978.9|10995.5|10989.5|10984.8|10978.8|0
1620871500000|2021-05-13 02:05:00|10985.3|10979.3|10987.1|10981.1|10991.9|10985.9|10982.5|10976.5|0
1620871800000|2021-05-13 02:10:00|10987|10981|10989.1|10983.1|10994.1|10988.1|10984.4|10978.4|0
1620872100000|2021-05-13 02:15:00|10989|10983|10989.1|10983.1|10992.5|10986.5|10986.8|10980.8|0
1620872400000|2021-05-13 02:20:00|10989.9|10983.9|10987.2|10981.2|10991.4|10985.4|10986.8|10980.8|0
1620872700000|2021-05-13 02:25:00|10987.3|10981.3|10987.2|10981.2|10991.7|10985.7|10987.1|10981.1|0
1620873000000|2021-05-13 02:30:00|10987.3|10981.3|10984.7|10978.7|10989.7|10983.7|10982.4|10976.4|0
1620873300000|2021-05-13 02:35:00|10984.6|10978.6|10987.1|10981.1|10989.3|10983.3|10982.3|10976.3|0
1620873600000|2021-05-13 02:40:00|10987.2|10981.2|10994.1|10988.1|10996.3|10990.3|10987|10981|0
1620873900000|2021-05-13 02:45:00|10994.9|10988.9|10991.7|10985.7|10996.3|10990.3|10989.4|10983.4|0
1620874200000|2021-05-13 02:50:00|10991.8|10985.8|10994.1|10988.1|10996.3|10990.3|10991.7|10985.7|0
1620874500000|2021-05-13 02:55:00|10994.2|10988.2|10991.8|10985.8|10994.2|10988.2|10989.5|10983.5|0
1620874800000|2021-05-13 03:00:00|10991.9|10985.9|10996.6|10990.6|10996.6|10990.6|10989.6|10983.6|0
1620875100000|2021-05-13 03:05:00|10996.5|10990.5|10996.4|10990.4|10998.8|10992.8|10994.1|10988.1|0
1620875400000|2021-05-13 03:10:00|10996.3|10990.3|10996.5|10990.5|10999|10993|10991.9|10985.9|0
1620875700000|2021-05-13 03:15:00|10996.4|10990.4|10991.6|10985.6|10996.6|10990.6|10991.6|10985.6|0
1620876000000|2021-05-13 03:20:00|10991.7|10985.7|10989.4|10983.4|10991.8|10985.8|10987.2|10981.2|0
1620876300000|2021-05-13 03:25:00|10988.6|10982.6|10989.5|10983.5|10991.9|10985.9|10987.1|10981.1|0
1620876600000|2021-05-13 03:30:00|10989.6|10983.6|10992.9|10986.9|10996.4|10990.4|10987.3|10981.3|0
1620876900000|2021-05-13 03:35:00|10992.5|10986.5|10987.2|10981.2|10994|10988|10987.2|10981.2|0
1620877200000|2021-05-13 03:40:00|10987.6|10981.6|10984.9|10978.9|10989.4|10983.4|10982.5|10976.5|0
1620877500000|2021-05-13 03:45:00|10984.8|10978.8|10982.4|10976.4|10986|10980|10982.4|10976.4|0
1620877800000|2021-05-13 03:50:00|10982.3|10976.3|10982.4|10976.4|10987|10981|10980.2|10974.2|0
1620878100000|2021-05-13 03:55:00|10982.3|10976.3|10984.9|10978.9|10984.9|10978.9|10980.2|10974.2|0
1620878400000|2021-05-13 04:00:00|10984.8|10978.8|10987.1|10981.1|10989.5|10983.5|10982.6|10976.6|0
1620878700000|2021-05-13 04:05:00|10987.2|10981.2|10987.1|10981.1|10989.4|10983.4|10987|10981|0
1620879000000|2021-05-13 04:10:00|10987|10981|10984.8|10978.8|10987.1|10981.1|10982.4|10976.4|0
1620879300000|2021-05-13 04:15:00|10984.7|10978.7|10984.9|10978.9|10987.1|10981.1|10982.6|10976.6|0
1620879600000|2021-05-13 04:20:00|10985|10979|10980.2|10974.2|10985|10979|10980.2|10974.2|0
1620879900000|2021-05-13 04:25:00|10980.3|10974.3|10984.7|10978.7|10984.8|10978.8|10980.2|10974.2|0
1620880200000|2021-05-13 04:30:00|10984.8|10978.8|10985.1|10979.1|10985.1|10979.1|10982.5|10976.5|0
1620880500000|2021-05-13 04:35:00|10985|10979|10980.5|10974.5|10985.1|10979.1|10980.5|10974.5|0
1620880800000|2021-05-13 04:40:00|10979.7|10973.7|10976|10970|10979.7|10973.7|10975.9|10969.9|0
1620881100000|2021-05-13 04:45:00|10976.4|10970.4|10975.8|10969.8|10980.5|10974.5|10973.7|10967.7|0
1620881400000|2021-05-13 04:50:00|10975.9|10969.9|10980.5|10974.5|10980.5|10974.5|10975.8|10969.8|0
1620881700000|2021-05-13 04:55:00|10980.4|10974.4|10980.6|10974.6|10980.6|10974.6|10978.2|10972.2|0
1620882000000|2021-05-13 05:00:00|10980.5|10974.5|10980.8|10974.8|10982.9|10976.9|10978.2|10972.2|0
1620882300000|2021-05-13 05:05:00|10980.7|10974.7|10976.4|10970.4|10980.8|10974.8|10974|10968|0
1620882600000|2021-05-13 05:10:00|10976.3|10970.3|10973.9|10967.9|10976.4|10970.4|10973.9|10967.9|0
1620882900000|2021-05-13 05:15:00|10973.8|10967.8|10971.3|10965.3|10976.1|10970.1|10968.9|10962.9|0
1620883200000|2021-05-13 05:20:00|10971.2|10965.2|10959.8|10953.8|10971.3|10965.3|10959.7|10953.7|0
1620883500000|2021-05-13 05:25:00|10959.9|10953.9|10957.7|10951.7|10962.1|10956.1|10955.1|10949.1|0
1620883800000|2021-05-13 05:30:00|10957.8|10951.8|10969.2|10963.2|10971.7|10965.7|10957.8|10951.8|0
1620884100000|2021-05-13 05:35:00|10969.3|10963.3|10973.9|10967.9|10974|10968|10967|10961|0
1620884400000|2021-05-13 05:40:00|10973.5|10967.5|10964.4|10958.4|10974|10968|10962.3|10956.3|0
1620884700000|2021-05-13 05:45:00|10964.1|10958.1|10951.3|10945.3|10964.7|10958.7|10948.8|10942.8|0
1620885000000|2021-05-13 05:50:00|10952|10946|10955.6|10949.6|10955.7|10949.7|10948.4|10942.4|0
1620885300000|2021-05-13 05:55:00|10954.8|10948.8|10957.9|10951.9|10959.1|10953.1|10953.2|10947.2|0
1620885600000|2021-05-13 06:00:00|10961.7|10955.7|10961.8|10955.8|10970|10964|10959.5|10953.5|0
1620885900000|2021-05-13 06:05:00|10961.9|10955.9|10969.2|10963.2|10973.2|10967.2|10960.4|10954.4|0
1620886200000|2021-05-13 06:10:00|10970.1|10964.1|10973|10967|10975.1|10969.1|10969|10963|0
1620886500000|2021-05-13 06:15:00|10973.2|10967.2|10963.6|10957.6|10974.8|10968.8|10963.5|10957.5|0
1620886800000|2021-05-13 06:20:00|10963.5|10957.5|10963.1|10957.1|10971.4|10965.4|10962|10956|0
1620887100000|2021-05-13 06:25:00|10963|10957|10960|10954|10964.9|10958.9|10959.6|10953.6|0
1620887400000|2021-05-13 06:30:00|10959.9|10953.9|10961.8|10955.8|10961.9|10955.9|10957.9|10951.9|0
1620887700000|2021-05-13 06:35:00|10961.9|10955.9|10962.2|10956.2|10962.2|10956.2|10956.2|10950.2|0
1620888000000|2021-05-13 06:40:00|10962.1|10956.1|10960.6|10954.6|10963.6|10957.6|10959.2|10953.2|0
1620888300000|2021-05-13 06:45:00|10960.5|10954.5|10960.1|10954.1|10962.4|10956.4|10958.6|10952.6|0
1620888600000|2021-05-13 06:50:00|10960.2|10954.2|10961.7|10955.7|10962.7|10956.7|10960|10954|0
1620888900000|2021-05-13 06:55:00|10960|10954|10956.8|10950.8|10961.4|10955.4|10952.6|10946.6|0
1620889200000|2021-05-13 07:00:00|10956.6|10950.6|10928|10922|10958.7|10952.7|10923.7|10917.7|0
1620889500000|2021-05-13 07:05:00|10927.8|10921.8|10931.1|10925.1|10934.7|10928.7|10923.5|10917.5|0
1620889800000|2021-05-13 07:10:00|10931.2|10925.2|10931.9|10925.9|10935.5|10929.5|10925.3|10919.3|0
1620890100000|2021-05-13 07:15:00|10930.2|10924.2|10931.8|10925.8|10932.5|10926.5|10922.1|10916.1|0
1620890400000|2021-05-13 07:20:00|10931.7|10925.7|10918.3|10912.3|10937|10931|10915.2|10909.2|0
1620890700000|2021-05-13 07:25:00|10918.2|10912.2|10911.5|10905.5|10918.6|10912.6|10909.2|10903.2|0
1620891000000|2021-05-13 07:30:00|10911.4|10905.4|10916.5|10910.5|10919.9|10913.9|10895.7|10889.7|0
1620891300000|2021-05-13 07:35:00|10916.3|10910.3|10903.3|10897.3|10918.2|10912.2|10901.5|10895.5|0
1620891600000|2021-05-13 07:40:00|10903.4|10897.4|10892.5|10886.5|10903.4|10897.4|10890.6|10884.6|0
1620891900000|2021-05-13 07:45:00|10892.6|10886.6|10885.3|10879.3|10899.3|10893.3|10881.7|10875.7|0
1620892200000|2021-05-13 07:50:00|10885.2|10879.2|10880.1|10874.1|10887.2|10881.2|10870.6|10864.6|0
1620892500000|2021-05-13 07:55:00|10880|10874|10879.6|10873.6|10888.1|10882.1|10875.8|10869.8|0
1620892800000|2021-05-13 08:00:00|10879.5|10873.5|10872.4|10866.4|10879.8|10873.8|10859.7|10853.7|0
1620893100000|2021-05-13 08:05:00|10874.1|10868.1|10871.3|10865.3|10886.1|10880.1|10869.5|10863.5|0
1620893400000|2021-05-13 08:10:00|10871.4|10865.4|10864.7|10858.7|10873.8|10867.8|10860.7|10854.7|0
1620893700000|2021-05-13 08:15:00|10864.8|10858.8|10867.7|10861.7|10874.9|10868.9|10860.8|10854.8|0
1620894000000|2021-05-13 08:20:00|10867.6|10861.6|10877.7|10871.7|10879.7|10873.7|10864|10858|0
1620894300000|2021-05-13 08:25:00|10877.5|10871.5|10869.6|10863.6|10877.6|10871.6|10865.7|10859.7|0
1620894600000|2021-05-13 08:30:00|10869.5|10863.5|10859.7|10853.7|10869.6|10863.6|10854.9|10848.9|0
1620894900000|2021-05-13 08:35:00|10859.6|10853.6|10864.3|10858.3|10866.6|10860.6|10854.9|10848.9|0
1620895200000|2021-05-13 08:40:00|10864.5|10858.5|10867|10861|10870.8|10864.8|10857.5|10851.5|0
1620895500000|2021-05-13 08:45:00|10866.8|10860.8|10849.7|10843.7|10868.8|10862.8|10849.6|10843.6|0
1620895800000|2021-05-13 08:50:00|10849.8|10843.8|10859.7|10853.7|10861.7|10855.7|10847|10841|0
1620896100000|2021-05-13 08:55:00|10859.8|10853.8|10885.2|10879.2|10885.3|10879.3|10859.6|10853.6|0
1620896400000|2021-05-13 09:00:00|10885.3|10879.3|10906.4|10900.4|10908.9|10902.9|10885.2|10879.2|0
1620896700000|2021-05-13 09:05:00|10906.3|10900.3|10893.5|10887.5|10906.5|10900.5|10889.7|10883.7|0
1620897000000|2021-05-13 09:10:00|10893.6|10887.6|10891.3|10885.3|10898|10892|10891.1|10885.1|0
1620897300000|2021-05-13 09:15:00|10891.4|10885.4|10894.5|10888.5|10894.6|10888.6|10882|10876|0
1620897600000|2021-05-13 09:20:00|10894.6|10888.6|10903.5|10897.5|10905.4|10899.4|10892.5|10886.5|0
1620897900000|2021-05-13 09:25:00|10903.4|10897.4|10902.9|10896.9|10908.2|10902.2|10900.5|10894.5|0
1620898200000|2021-05-13 09:30:00|10903|10897|10895.7|10889.7|10905|10899|10894.9|10888.9|0
1620898500000|2021-05-13 09:35:00|10895.6|10889.6|10897.5|10891.5|10899.3|10893.3|10892.8|10886.8|0
1620898800000|2021-05-13 09:40:00|10897.6|10891.6|10901|10895|10902.9|10896.9|10897.5|10891.5|0
1620899100000|2021-05-13 09:45:00|10901.1|10895.1|10897.2|10891.2|10901.3|10895.3|10895.5|10889.5|0
1620899400000|2021-05-13 09:50:00|10897.3|10891.3|10910.8|10904.8|10912.8|10906.8|10897|10891|0
1620899700000|2021-05-13 09:55:00|10911.1|10905.1|10901.3|10895.3|10913|10907|10899.4|10893.4|0
1620900000000|2021-05-13 10:00:00|10901.6|10895.6|10894.1|10888.1|10905.6|10899.6|10894.1|10888.1|0
1620900300000|2021-05-13 10:05:00|10894|10888|10894|10888|10896.1|10890.1|10885.9|10879.9|0
1620900600000|2021-05-13 10:10:00|10894.1|10888.1|10907.1|10901.1|10907.3|10901.3|10891.3|10885.3|0
1620900900000|2021-05-13 10:15:00|10907|10901|10911.2|10905.2|10913.8|10907.8|10905.4|10899.4|0
1620901200000|2021-05-13 10:20:00|10911.3|10905.3|10910.5|10904.5|10912.9|10906.9|10908.3|10902.3|0
1620901500000|2021-05-13 10:25:00|10910.3|10904.3|10915.2|10909.2|10919.6|10913.6|10908.2|10902.2|0
1620901800000|2021-05-13 10:30:00|10915.4|10909.4|10911.3|10905.3|10920|10914|10911.2|10905.2|0
1620902100000|2021-05-13 10:35:00|10911.5|10905.5|10917.7|10911.7|10918|10912|10908.9|10902.9|0
1620902400000|2021-05-13 10:40:00|10917.5|10911.5|10915.7|10909.7|10918.2|10912.2|10911.1|10905.1|0
1620902700000|2021-05-13 10:45:00|10915.6|10909.6|10909|10903|10917.9|10911.9|10909|10903|0
1620903000000|2021-05-13 10:50:00|10909.1|10903.1|10915.9|10909.9|10915.9|10909.9|10904.9|10898.9|0
1620903300000|2021-05-13 10:55:00|10915.7|10909.7|10921.5|10915.5|10923.9|10917.9|10915.5|10909.5|0
1620903600000|2021-05-13 11:00:00|10921.4|10915.4|10920.9|10914.9|10923.4|10917.4|10916.7|10910.7|0
1620903900000|2021-05-13 11:05:00|10920.8|10914.8|10920.9|10914.9|10921.3|10915.3|10918.7|10912.7|0
1620904200000|2021-05-13 11:10:00|10921|10915|10921.2|10915.2|10923.1|10917.1|10918.8|10912.8|0
1620904500000|2021-05-13 11:15:00|10921|10915|10925.2|10919.2|10925.2|10919.2|10917.2|10911.2|0
1620904800000|2021-05-13 11:20:00|10925.1|10919.1|10932.2|10926.2|10934.9|10928.9|10923|10917|0
1620905100000|2021-05-13 11:25:00|10932.3|10926.3|10939.1|10933.1|10939.3|10933.3|10932|10926|0
1620905400000|2021-05-13 11:30:00|10938.9|10932.9|10947.6|10941.6|10947.6|10941.6|10937|10931|0
1620905700000|2021-05-13 11:35:00|10947.5|10941.5|10947.4|10941.4|10950.6|10944.6|10944.6|10938.6|0
1620906000000|2021-05-13 11:40:00|10947.5|10941.5|10957.7|10951.7|10957.8|10951.8|10947.5|10941.5|0
1620906300000|2021-05-13 11:45:00|10956|10950|10951.3|10945.3|10957.7|10951.7|10949.7|10943.7|0
1620906600000|2021-05-13 11:50:00|10951.2|10945.2|10956.3|10950.3|10956.3|10950.3|10950.1|10944.1|0
1620906900000|2021-05-13 11:55:00|10956.1|10950.1|10954.3|10948.3|10959|10953|10953|10947|0
1620907200000|2021-05-13 12:00:00|10954.5|10948.5|10965.9|10959.9|10967.7|10961.7|10952.5|10946.5|0
1620907500000|2021-05-13 12:05:00|10965.8|10959.8|10974.6|10968.6|10976.1|10970.1|10963.3|10957.3|0
1620907800000|2021-05-13 12:10:00|10974.7|10968.7|10979.2|10973.2|10981.7|10975.7|10974.3|10968.3|0
1620908100000|2021-05-13 12:15:00|10979.1|10973.1|10978.1|10972.1|10984.3|10978.3|10976.1|10970.1|0
1620908400000|2021-05-13 12:20:00|10978.3|10972.3|10987.7|10981.7|10989.6|10983.6|10976.7|10970.7|0
1620908700000|2021-05-13 12:25:00|10987.6|10981.6|10982.9|10976.9|10989.6|10983.6|10982.9|10976.9|0
1620909000000|2021-05-13 12:30:00|10982.7|10976.7|10982.5|10976.5|10995.8|10989.8|10977|10971|0
1620909300000|2021-05-13 12:35:00|10982.4|10976.4|10987.3|10981.3|10994.8|10988.8|10981.8|10975.8|0
1620909600000|2021-05-13 12:40:00|10987.2|10981.2|10994.7|10988.7|10995|10989|10986.9|10980.9|0
1620909900000|2021-05-13 12:45:00|10994.8|10988.8|10994.8|10988.8|10998|10992|10993.1|10987.1|0
1620910200000|2021-05-13 12:50:00|10994.9|10988.9|10988.6|10982.6|10997.5|10991.5|10986.7|10980.7|0
1620910500000|2021-05-13 12:55:00|10988.5|10982.5|10992.1|10986.1|10993.3|10987.3|10988.5|10982.5|0
1620910800000|2021-05-13 13:00:00|10992|10986|10994.6|10988.6|10998.7|10992.7|10992|10986|0
1620911100000|2021-05-13 13:05:00|10994.7|10988.7|11006|11000|11007.7|11001.7|10994.3|10988.3|0
1620911400000|2021-05-13 13:10:00|11006.1|11000.1|10999.5|10993.5|11006.1|11000.1|10997.6|10991.6|0
1620911700000|2021-05-13 13:15:00|10997.8|10991.8|10998|10992|11002|10996|10997.5|10991.5|0
1620912000000|2021-05-13 13:20:00|10998.2|10992.2|11009.4|11003.4|11009.7|11003.7|10998|10992|0
1620912300000|2021-05-13 13:25:00|11009.3|11003.3|11012|11006|11015.3|11009.3|11006.4|11000.4|0
1620912600000|2021-05-13 13:30:00|11012.1|11006.1|11029.7|11023.7|11029.9|11023.9|11008.9|11002.9|0
1620912900000|2021-05-13 13:35:00|11029.8|11023.8|11023.5|11017.5|11033.7|11027.7|11023.5|11017.5|0
1620913200000|2021-05-13 13:40:00|11023.7|11017.7|11027|11021|11032.4|11026.4|11023.7|11017.7|0
1620913500000|2021-05-13 13:45:00|11027.1|11021.1|11023|11017|11037.9|11031.9|11022.8|11016.8|0
1620913800000|2021-05-13 13:50:00|11022.8|11016.8|11045.7|11039.7|11046|11040|11022.8|11016.8|0
1620914100000|2021-05-13 13:55:00|11045.6|11039.6|11044.1|11038.1|11050.3|11044.3|11042.7|11036.7|0
1620914400000|2021-05-13 14:00:00|11044.2|11038.2|11051.2|11045.2|11053.6|11047.6|11044.2|11038.2|0
1620914700000|2021-05-13 14:05:00|11051.4|11045.4|11043|11037|11056.5|11050.5|11042.9|11036.9|0
1620915000000|2021-05-13 14:10:00|11043.2|11037.2|11052|11046|11057.8|11051.8|11042.7|11036.7|0
1620915300000|2021-05-13 14:15:00|11052.3|11046.3|11047.2|11041.2|11059.3|11053.3|11047.2|11041.2|0
1620915600000|2021-05-13 14:20:00|11047|11041|11058.5|11052.5|11060.3|11054.3|11043.8|11037.8|0
1620915900000|2021-05-13 14:25:00|11058.3|11052.3|11056|11050|11058.7|11052.7|11048.3|11042.3|0
1620916200000|2021-05-13 14:30:00|11055.9|11049.9|11056.8|11050.8|11062.3|11056.3|11055.9|11049.9|0
1620916500000|2021-05-13 14:35:00|11057|11051|11058|11052|11059|11053|11054|11048|0
1620916800000|2021-05-13 14:40:00|11058.2|11052.2|11055.2|11049.2|11061.3|11055.3|11053.5|11047.5|0
1620917100000|2021-05-13 14:45:00|11055.5|11049.5|11055.9|11049.9|11062|11056|11053.3|11047.3|0
1620917400000|2021-05-13 14:50:00|11057.6|11051.6|11064.8|11058.8|11064.9|11058.9|11054.8|11048.8|0
1620917700000|2021-05-13 14:55:00|11064.9|11058.9|11067.1|11061.1|11073.2|11067.2|11064.8|11058.8|0
1620918000000|2021-05-13 15:00:00|11068.8|11062.8|11063.9|11057.9|11070.2|11064.2|11062.4|11056.4|0
1620918300000|2021-05-13 15:05:00|11064|11058|11049.6|11043.6|11064.4|11058.4|11049.1|11043.1|0
1620918600000|2021-05-13 15:10:00|11049.4|11043.4|11042.7|11036.7|11051.1|11045.1|11042.2|11036.2|0
1620918900000|2021-05-13 15:15:00|11042.6|11036.6|11052.7|11046.7|11056.1|11050.1|11041.7|11035.7|0
1620919200000|2021-05-13 15:20:00|11052|11046|11050.4|11044.4|11054.1|11048.1|11046.4|11040.4|0
1620919500000|2021-05-13 15:25:00|11050.5|11044.5|11025.9|11019.9|11050.6|11044.6|11025.5|11019.5|0
1620919800000|2021-05-13 15:30:00|11026.4|11020.4|11033.7|11027.7|11033.7|11027.7|11024.5|11018.5|0
1620920100000|2021-05-13 15:35:00|11033.6|11027.6|11047.5|11041.5|11049.5|11043.5|11030.6|11024.6|0
1620920400000|2021-05-13 15:40:00|11047.3|11041.3|11024.4|11018.4|11047.5|11041.5|11024.4|11018.4|0
1620920700000|2021-05-13 15:45:00|11024.5|11018.5|11032.6|11026.6|11032.8|11026.8|11022.1|11016.1|0
1620921000000|2021-05-13 15:50:00|11032.4|11026.4|11033.1|11027.1|11035.5|11029.5|11030|11024|0
1620921300000|2021-05-13 15:55:00|11033.2|11027.2|11029.4|11023.4|11037.2|11031.2|11024.8|11018.8|0
1620921600000|2021-05-13 16:00:00|11029.6|11023.6|11031.8|11025.8|11038.1|11032.1|11025|11019|0
1620921900000|2021-05-13 16:05:00|11031.7|11025.7|11039.6|11033.6|11039.7|11033.7|11029.6|11023.6|0
1620922200000|2021-05-13 16:10:00|11039.7|11033.7|11042.4|11036.4|11045|11039|11039.7|11033.7|0
1620922500000|2021-05-13 16:15:00|11042.6|11036.6|11038.3|11032.3|11046.9|11040.9|11038.3|11032.3|0
1620922800000|2021-05-13 16:20:00|11038.4|11032.4|11033.2|11027.2|11038.8|11032.8|11033.2|11027.2|0
1620923100000|2021-05-13 16:25:00|11033.3|11027.3|11042.7|11036.7|11043.3|11037.3|11033.3|11027.3|0
1620923400000|2021-05-13 16:30:00|11042.8|11036.8|11048.3|11042.3|11048.4|11042.4|11042.8|11036.8|0
1620923700000|2021-05-13 16:35:00|11048.2|11042.2|11041|11035|11048.6|11042.6|11040.8|11034.8|0
1620924000000|2021-05-13 16:40:00|11041.1|11035.1|11042.1|11036.1|11046.7|11040.7|11037.8|11031.8|0
1620924300000|2021-05-13 16:45:00|11042.2|11036.2|11049.2|11043.2|11049.2|11043.2|11042.2|11036.2|0
1620924600000|2021-05-13 16:50:00|11049.4|11043.4|11041.9|11035.9|11051.4|11045.4|11038.9|11032.9|0
1620924900000|2021-05-13 16:55:00|11042.1|11036.1|11032.1|11026.1|11043.9|11037.9|11027.1|11021.1|0
1620925200000|2021-05-13 17:00:00|11032.3|11026.3|11033.7|11027.7|11034|11028|11022.2|11016.2|0
1620925500000|2021-05-13 17:05:00|11033.9|11027.9|11036.3|11030.3|11038.2|11032.2|11028.4|11022.4|0
1620925800000|2021-05-13 17:10:00|11036.2|11030.2|11039|11033|11042.8|11036.8|11035.2|11029.2|0
1620926100000|2021-05-13 17:15:00|11038.9|11032.9|11028.6|11022.6|11043.5|11037.5|11028.4|11022.4|0
1620926400000|2021-05-13 17:20:00|11028.5|11022.5|11016.9|11010.9|11029.3|11023.3|11016.7|11010.7|0
1620926700000|2021-05-13 17:25:00|11017.2|11011.2|11021.4|11015.4|11024.1|11018.1|11014.2|11008.2|0
1620927000000|2021-05-13 17:30:00|11021.2|11015.2|11008.3|11002.3|11024|11018|11008.2|11002.2|0
1620927300000|2021-05-13 17:35:00|11008.2|11002.2|11009.3|11003.3|11012.1|11006.1|11003.5|10997.5|0
1620927600000|2021-05-13 17:40:00|11008.5|11002.5|11015.7|11009.7|11015.7|11009.7|11006.2|11000.2|0
1620927900000|2021-05-13 17:45:00|11015.5|11009.5|11006.2|11000.2|11016.3|11010.3|11003.7|10997.7|0
1620928200000|2021-05-13 17:50:00|11006.7|11000.7|11020.4|11014.4|11020.8|11014.8|11006.3|11000.3|0
1620928500000|2021-05-13 17:55:00|11020.5|11014.5|11021.8|11015.8|11023.2|11017.2|11018.6|11012.6|0
1620928800000|2021-05-13 18:00:00|11021.6|11015.6|11034.7|11028.7|11037.3|11031.3|11019.9|11013.9|0
1620929100000|2021-05-13 18:05:00|11034.9|11028.9|11039.1|11033.1|11047.3|11041.3|11033.2|11027.2|0
1620929400000|2021-05-13 18:10:00|11039.2|11033.2|11042.4|11036.4|11048.4|11042.4|11039.1|11033.1|0
1620929700000|2021-05-13 18:15:00|11042.5|11036.5|11039.6|11033.6|11044.7|11038.7|11039.1|11033.1|0
1620930000000|2021-05-13 18:20:00|11039.7|11033.7|11047.3|11041.3|11051.1|11045.1|11039.6|11033.6|0
1620930300000|2021-05-13 18:25:00|11047.1|11041.1|11050.3|11044.3|11052.3|11046.3|11042.6|11036.6|0
1620930600000|2021-05-13 18:30:00|11052|11046|11052.1|11046.1|11052.5|11046.5|11045.1|11039.1|0
1620930900000|2021-05-13 18:35:00|11052.3|11046.3|11056.6|11050.6|11060.7|11054.7|11052.1|11046.1|0
1620931200000|2021-05-13 18:40:00|11056.7|11050.7|11060.8|11054.8|11061.5|11055.5|11054.2|11048.2|0
1620931500000|2021-05-13 18:45:00|11060.6|11054.6|11056.6|11050.6|11061|11055|11053.6|11047.6|0
1620931800000|2021-05-13 18:50:00|11056.5|11050.5|11056.5|11050.5|11058.7|11052.7|11051|11045|0
1620932100000|2021-05-13 18:55:00|11056.6|11050.6|11051.5|11045.5|11058.5|11052.5|11051.4|11045.4|0
1620932400000|2021-05-13 19:00:00|11051.6|11045.6|11056.4|11050.4|11065.3|11059.3|11051.4|11045.4|0
1620932700000|2021-05-13 19:05:00|11056.6|11050.6|11067.3|11061.3|11067.3|11061.3|11056.5|11050.5|0
1620933000000|2021-05-13 19:10:00|11067.4|11061.4|11055.5|11049.5|11067.5|11061.5|11052.8|11046.8|0
1620933300000|2021-05-13 19:15:00|11055.7|11049.7|11055.7|11049.7|11062.3|11056.3|11053.6|11047.6|0
1620933600000|2021-05-13 19:20:00|11056|11050|11057.7|11051.7|11058.2|11052.2|11048.8|11042.8|0
1620933900000|2021-05-13 19:25:00|11057.6|11051.6|11061.1|11055.1|11064.9|11058.9|11055.7|11049.7|0
1620934200000|2021-05-13 19:30:00|11061|11055|11064.4|11058.4|11067.1|11061.1|11061|11055|0
1620934500000|2021-05-13 19:35:00|11064.3|11058.3|11068.3|11062.3|11070.4|11064.4|11061.6|11055.6|0
1620934800000|2021-05-13 19:40:00|11068.1|11062.1|11074.6|11068.6|11074.7|11068.7|11065.8|11059.8|0
1620935100000|2021-05-13 19:45:00|11074.4|11068.4|11073|11067|11076.4|11070.4|11069.1|11063.1|0
1620935400000|2021-05-13 19:50:00|11073.3|11067.3|11062.1|11056.1|11073.3|11067.3|11061.7|11055.7|0
1620935700000|2021-05-13 19:55:00|11061.9|11055.9|11051.2|11045.2|11062.1|11056.1|11050.6|11044.6|0
1620936000000|2021-05-13 20:00:00|11050.9|11044.9|11046.1|11040.1|11051.6|11045.6|11042.3|11036.3|0
1620936300000|2021-05-13 20:05:00|11045.9|11039.9|11044.2|11038.2|11050|11044|11040.4|11034.4|0
1620936600000|2021-05-13 20:10:00|11044.6|11038.6|11045.7|11039.7|11050|11044|11043.6|11037.6|0
1620936900000|2021-05-13 20:15:00|11046.5|11040.5|11045.4|11039.4|11047.3|11041.3|11045|11039|0
1620937200000|2021-05-13 20:20:00|11045.7|11039.7|11046.3|11040.3|11046.3|11040.3|11045.4|11039.4|0
1620937500000|2021-05-13 20:25:00|11046.1|11040.1|11046.7|11040.7|11046.7|11040.7|11044.8|11038.8|0
1620937800000|2021-05-13 20:30:00|11046.8|11040.8|11050.8|11044.8|11050.8|11044.8|11045.9|11039.9|0
1620938100000|2021-05-13 20:35:00|11050.7|11044.7|11049.1|11043.1|11050.7|11044.7|11047.6|11041.6|0
1620938400000|2021-05-13 20:40:00|11049.2|11043.2|11052.8|11046.8|11052.8|11046.8|11049.2|11043.2|0
1620938700000|2021-05-13 20:45:00|11052.7|11046.7|11055.6|11049.6|11057.4|11051.4|11051.8|11045.8|0
1620939000000|2021-05-13 20:50:00|11055.1|11049.1|11055.6|11049.6|11057.4|11051.4|11054.6|11048.6|0
1620939300000|2021-05-13 20:55:00|11055.7|11049.7|11059.7|11053.7|11061.1|11055.1|11055.1|11049.1|0
1620939600000|2021-05-13 21:00:00|11059|11053|11061|11055|11061|11055|11059|11053|0
1620939900000|2021-05-13 21:05:00|11060.8|11054.8|11061.2|11055.2|11061.4|11055.4|11060.8|11054.8|0
1620940200000|2021-05-13 21:10:00|11061|11055|11060.6|11054.6|11061|11055|11060.2|11054.2|0
1620940500000|2021-05-13 21:15:00|11060.8|11054.8|11061.4|11055.4|11061.8|11055.8|11060.4|11054.4|0
1620940800000|2021-05-13 21:20:00|11060.8|11054.8|11061.2|11055.2|11062.1|11056.1|11060.4|11054.4|0
1620941100000|2021-05-13 21:25:00|11061|11055|11058.5|11052.5|11061.4|11055.4|11058.5|11052.5|0
1620941400000|2021-05-13 21:30:00|11058.3|11052.3|11058.5|11052.5|11058.9|11052.9|11058.1|11052.1|0
1620941700000|2021-05-13 21:35:00|11058.7|11052.7|11059.1|11053.1|11059.3|11053.3|11057.9|11051.9|0
1620942000000|2021-05-13 21:40:00|11058.9|11052.9|11058.5|11052.5|11060.2|11054.2|11057.9|11051.9|0
1620942300000|2021-05-13 21:45:00|11058.7|11052.7|11058.7|11052.7|11058.9|11052.9|11058.1|11052.1|0
1620942600000|2021-05-13 21:50:00|11058.1|11052.1|11058.7|11052.7|11058.7|11052.7|11058.1|11052.1|0
1620942900000|2021-05-13 21:55:00|11058.9|11052.9|11060.6|11054.6|11061|11055|11058.7|11052.7|0
1620943200000|2021-05-13 22:00:00|11061.2|11055.2|11061.5|11055.5|11063|11057|11056.8|11050.8|0
1620943500000|2021-05-13 22:05:00|11061.6|11055.6|11062|11056|11062|11056|11060.5|11054.5|0
1620943800000|2021-05-13 22:10:00|11061.8|11055.8|11060|11054|11061.8|11055.8|11058.8|11052.8|0
1620944100000|2021-05-13 22:15:00|11060.1|11054.1|11060.5|11054.5|11062|11056|11060.1|11054.1|0
1620944400000|2021-05-13 22:20:00|11060.4|11054.4|11056.1|11050.1|11060.5|11054.5|11056.1|11050.1|0
1620944700000|2021-05-13 22:25:00|11055.8|11049.8|11054.6|11048.6|11056.1|11050.1|11054.1|11048.1|0
1620945000000|2021-05-13 22:30:00|11054.7|11048.7|11056.1|11050.1|11056.8|11050.8|11054.1|11048.1|0
1620945300000|2021-05-13 22:35:00|11055.9|11049.9|11055.1|11049.1|11056.1|11050.1|11054.6|11048.6|0
1620945600000|2021-05-13 22:40:00|11055|11049|11057.2|11051.2|11057.2|11051.2|11054.5|11048.5|0
1620945900000|2021-05-13 22:45:00|11057.4|11051.4|11057.7|11051.7|11058.2|11052.2|11057.2|11051.2|0
1620946200000|2021-05-13 22:50:00|11057.6|11051.6|11060.9|11054.9|11060.9|11054.9|11056.7|11050.7|0
1620946500000|2021-05-13 22:55:00|11060.7|11054.7|11057.2|11051.2|11060.7|11054.7|11056.7|11050.7|0
1620946800000|2021-05-13 23:00:00|11057.4|11051.4|11056|11050|11057.7|11051.7|11056|11050|0
1620947100000|2021-05-13 23:05:00|11056.1|11050.1|11055.7|11049.7|11057.2|11051.2|11055.5|11049.5|0
1620947400000|2021-05-13 23:10:00|11055.8|11049.8|11054|11048|11056.7|11050.7|11054|11048|0
1620947700000|2021-05-13 23:15:00|11054.5|11048.5|11058.7|11052.7|11058.7|11052.7|11054.5|11048.5|0
1620948000000|2021-05-13 23:20:00|11058.8|11052.8|11065.7|11059.7|11065.7|11059.7|11058.7|11052.7|0
1620948300000|2021-05-13 23:25:00|11066.1|11060.1|11062|11056|11067.4|11061.4|11062|11056|0
1620948600000|2021-05-13 23:30:00|11062.2|11056.2|11065.4|11059.4|11068.4|11062.4|11062.2|11056.2|0
1620948900000|2021-05-13 23:35:00|11065.2|11059.2|11054|11048|11066.1|11060.1|11048.1|11042.1|0
1620949200000|2021-05-13 23:40:00|11053.8|11047.8|11063.4|11057.4|11064.2|11058.2|11053.5|11047.5|0
1620949500000|2021-05-13 23:45:00|11063.2|11057.2|11064.4|11058.4|11068.4|11062.4|11061|11055|0
1620949800000|2021-05-13 23:50:00|11064.5|11058.5|11066.4|11060.4|11066.9|11060.9|11062.5|11056.5|0
1620950100000|2021-05-13 23:55:00|11066.3|11060.3|11065.7|11059.7|11067.9|11061.9|11065.2|11059.2|0
1620950400000|2021-05-14 00:00:00|11065.6|11059.6|11067.9|11061.9|11068.4|11062.4|11061.5|11055.5|0
1620950700000|2021-05-14 00:05:00|11068.2|11062.2|11066.3|11060.3|11070.6|11064.6|11065.2|11059.2|0
1620951000000|2021-05-14 00:10:00|11066.5|11060.5|11066.8|11060.8|11067.8|11061.8|11064.6|11058.6|0
1620951300000|2021-05-14 00:15:00|11066.9|11060.9|11064.6|11058.6|11070|11064|11062.2|11056.2|0
1620951600000|2021-05-14 00:20:00|11064.7|11058.7|11060.1|11054.1|11066.9|11060.9|11057.8|11051.8|0
1620951900000|2021-05-14 00:25:00|11060.2|11054.2|11057.9|11051.9|11062.5|11056.5|11053.1|11047.1|0
1620952200000|2021-05-14 00:30:00|11057.8|11051.8|11062.4|11056.4|11062.4|11056.4|11053.2|11047.2|0
1620952500000|2021-05-14 00:35:00|11062.3|11056.3|11062.5|11056.5|11067.1|11061.1|11062.3|11056.3|0
1620952800000|2021-05-14 00:40:00|11062.4|11056.4|11069.1|11063.1|11069.2|11063.2|11060.3|11054.3|0
1620953100000|2021-05-14 00:45:00|11069.2|11063.2|11069.2|11063.2|11071.6|11065.6|11066.9|11060.9|0
1620953400000|2021-05-14 00:50:00|11069.3|11063.3|11074|11068|11074|11068|11069.2|11063.2|0
1620953700000|2021-05-14 00:55:00|11073.9|11067.9|11074.2|11068.2|11076.5|11070.5|11073.9|11067.9|0
1620954000000|2021-05-14 01:00:00|11075.3|11069.3|11074.5|11068.5|11078.9|11072.9|11072.1|11066.1|0
1620954300000|2021-05-14 01:05:00|11074.4|11068.4|11069.8|11063.8|11074.5|11068.5|11067.6|11061.6|0
1620954600000|2021-05-14 01:10:00|11069.7|11063.7|11072.2|11066.2|11072.3|11066.3|11067.6|11061.6|0
1620954900000|2021-05-14 01:15:00|11072.1|11066.1|11072.6|11066.6|11073.5|11067.5|11069.8|11063.8|0
1620955200000|2021-05-14 01:20:00|11073|11067|11072.8|11066.8|11075.1|11069.1|11070.5|11064.5|0
1620955500000|2021-05-14 01:25:00|11072.7|11066.7|11077.2|11071.2|11077.4|11071.4|11072.7|11066.7|0
1620955800000|2021-05-14 01:30:00|11077.3|11071.3|11072.5|11066.5|11077.3|11071.3|11070.3|11064.3|0
1620956100000|2021-05-14 01:35:00|11071.7|11065.7|11061.2|11055.2|11071.7|11065.7|11061.2|11055.2|0
1620956400000|2021-05-14 01:40:00|11061.3|11055.3|11058.9|11052.9|11068|11062|11058.8|11052.8|0
1620956700000|2021-05-14 01:45:00|11058.8|11052.8|11054.1|11048.1|11058.9|11052.9|11054.1|11048.1|0
1620957000000|2021-05-14 01:50:00|11053.3|11047.3|11058.8|11052.8|11058.8|11052.8|11051.9|11045.9|0
1620957300000|2021-05-14 01:55:00|11057.7|11051.7|11063.7|11057.7|11063.8|11057.8|11057.6|11051.6|0
1620957600000|2021-05-14 02:00:00|11063.8|11057.8|11061.4|11055.4|11066.2|11060.2|11059.1|11053.1|0
1620957900000|2021-05-14 02:05:00|11061.3|11055.3|11056.9|11050.9|11063.8|11057.8|11054.5|11048.5|0
1620958200000|2021-05-14 02:10:00|11057|11051|11068.2|11062.2|11068.2|11062.2|11057|11051|0
1620958500000|2021-05-14 02:15:00|11068.3|11062.3|11063.5|11057.5|11068.7|11062.7|11063.5|11057.5|0
1620958800000|2021-05-14 02:20:00|11063.6|11057.6|11068|11062|11068.2|11062.2|11063.6|11057.6|0
1620959100000|2021-05-14 02:25:00|11068.1|11062.1|11067.9|11061.9|11070.5|11064.5|11065.8|11059.8|0
1620959400000|2021-05-14 02:30:00|11068|11062|11068|11062|11072.7|11066.7|11068|11062|0
1620959700000|2021-05-14 02:35:00|11067.9|11061.9|11063|11057|11070.3|11064.3|11060.5|11054.5|0
1620960000000|2021-05-14 02:40:00|11062.9|11056.9|11067.6|11061.6|11067.8|11061.8|11061|11055|0
1620960300000|2021-05-14 02:45:00|11067.7|11061.7|11072.1|11066.1|11072.2|11066.2|11065.3|11059.3|0
1620960600000|2021-05-14 02:50:00|11072.2|11066.2|11072.1|11066.1|11072.4|11066.4|11069.8|11063.8|0
1620960900000|2021-05-14 02:55:00|11072.2|11066.2|11072|11066|11072.4|11066.4|11067.5|11061.5|0
1620961200000|2021-05-14 03:00:00|11072.1|11066.1|11080.9|11074.9|11083.3|11077.3|11072.1|11066.1|0
1620961500000|2021-05-14 03:05:00|11081|11075|11081.1|11075.1|11081.1|11075.1|11076.3|11070.3|0
1620961800000|2021-05-14 03:10:00|11081|11075|11086.9|11080.9|11088.8|11082.8|11081|11075|0
1620962100000|2021-05-14 03:15:00|11087|11081|11088.3|11082.3|11089.4|11083.4|11086.9|11080.9|0
1620962400000|2021-05-14 03:20:00|11088.7|11082.7|11080.5|11074.5|11092|11086|11079.4|11073.4|0
1620962700000|2021-05-14 03:25:00|11080.6|11074.6|11075.8|11069.8|11080.6|11074.6|11075.8|11069.8|0
1620963000000|2021-05-14 03:30:00|11075.9|11069.9|11078.6|11072.6|11080.7|11074.7|11075.8|11069.8|0
1620963300000|2021-05-14 03:35:00|11078.7|11072.7|11074|11068|11078.7|11072.7|11071.8|11065.8|0
1620963600000|2021-05-14 03:40:00|11075.2|11069.2|11078.5|11072.5|11078.5|11072.5|11073.9|11067.9|0
1620963900000|2021-05-14 03:45:00|11078.6|11072.6|11073.9|11067.9|11080.8|11074.8|11073.9|11067.9|0
1620964200000|2021-05-14 03:50:00|11074|11068|11071.6|11065.6|11076.2|11070.2|11069.3|11063.3|0
1620964500000|2021-05-14 03:55:00|11069.5|11063.5|11073.7|11067.7|11073.9|11067.9|11069.2|11063.2|0
1620964800000|2021-05-14 04:00:00|11073.8|11067.8|11073.8|11067.8|11076.2|11070.2|11073.7|11067.7|0
1620965100000|2021-05-14 04:05:00|11074.5|11068.5|11078.1|11072.1|11078.3|11072.3|11074.5|11068.5|0
1620965400000|2021-05-14 04:10:00|11078.2|11072.2|11078.3|11072.3|11082.8|11076.8|11078.1|11072.1|0
1620965700000|2021-05-14 04:15:00|11078.4|11072.4|11078.1|11072.1|11080.5|11074.5|11078.1|11072.1|0
1620966000000|2021-05-14 04:20:00|11078.5|11072.5|11077.4|11071.4|11080.3|11074.3|11075.2|11069.2|0
1620966300000|2021-05-14 04:25:00|11077.3|11071.3|11075.1|11069.1|11077.3|11071.3|11072.8|11066.8|0
1620966600000|2021-05-14 04:30:00|11075|11069|11072.9|11066.9|11077.4|11071.4|11072.9|11066.9|0
1620966900000|2021-05-14 04:35:00|11073|11067|11075|11069|11075.2|11069.2|11072.8|11066.8|0
1620967200000|2021-05-14 04:40:00|11075.1|11069.1|11070.3|11064.3|11075.1|11069.1|11069.2|11063.2|0
1620967500000|2021-05-14 04:45:00|11069.5|11063.5|11076.3|11070.3|11076.3|11070.3|11068.2|11062.2|0
1620967800000|2021-05-14 04:50:00|11076.2|11070.2|11078.3|11072.3|11080.7|11074.7|11076.2|11070.2|0
1620968100000|2021-05-14 04:55:00|11078.4|11072.4|11078.3|11072.3|11080.7|11074.7|11078.3|11072.3|0
1620968400000|2021-05-14 05:00:00|11078.4|11072.4|11082.9|11076.9|11083|11077|11078.3|11072.3|0
1620968700000|2021-05-14 05:05:00|11082.8|11076.8|11081.9|11075.9|11085.2|11079.2|11079.6|11073.6|0
1620969000000|2021-05-14 05:10:00|11079.7|11073.7|11085|11079|11085|11079|11079.7|11073.7|0
1620969300000|2021-05-14 05:15:00|11085.1|11079.1|11077.3|11071.3|11087.5|11081.5|11077.3|11071.3|0
1620969600000|2021-05-14 05:20:00|11077.2|11071.2|11075|11069|11077.3|11071.3|11074.9|11068.9|0
1620969900000|2021-05-14 05:25:00|11075.1|11069.1|11077.4|11071.4|11082.1|11076.1|11075|11069|0
1620970200000|2021-05-14 05:30:00|11077.5|11071.5|11070.7|11064.7|11079.7|11073.7|11070.6|11064.6|0
1620970500000|2021-05-14 05:35:00|11070.6|11064.6|11068.7|11062.7|11071.2|11065.2|11066.6|11060.6|0
1620970800000|2021-05-14 05:40:00|11068.8|11062.8|11069.9|11063.9|11071|11065|11066.3|11060.3|0
1620971100000|2021-05-14 05:45:00|11070|11064|11072.6|11066.6|11072.6|11066.6|11069.9|11063.9|0
1620971400000|2021-05-14 05:50:00|11072.5|11066.5|11072.6|11066.6|11072.8|11066.8|11070.4|11064.4|0
1620971700000|2021-05-14 05:55:00|11072.7|11066.7|11072.8|11066.8|11075.1|11069.1|11072.5|11066.5|0
1620972000000|2021-05-14 06:00:00|11083.2|11081.2|11057.2|11055.2|11083.7|11081.7|11038.7|11036.7|285
1620972300000|2021-05-14 06:05:00|11056.2|11054.2|11068.2|11066.2|11071.7|11069.7|11050.7|11048.7|179
1620972600000|2021-05-14 06:10:00|11068.7|11066.7|11064.2|11062.2|11070.7|11068.7|11060.7|11058.7|110
1620972900000|2021-05-14 06:15:00|11064.7|11062.7|11072.2|11070.2|11073.2|11071.2|11064.2|11062.2|98
1620973200000|2021-05-14 06:20:00|11074.2|11072.2|11066.2|11064.2|11074.2|11072.2|11063.7|11061.7|87
1620973500000|2021-05-14 06:25:00|11065.7|11063.7|11072.7|11070.7|11074.7|11072.7|11064.2|11062.2|84
1620973800000|2021-05-14 06:30:00|11072.2|11070.2|11085.7|11083.7|11085.7|11083.7|11069.7|11067.7|179
1620974100000|2021-05-14 06:35:00|11085.2|11083.2|11088.2|11086.2|11088.7|11086.7|11082.7|11080.7|42
1620974400000|2021-05-14 06:40:00|11087.7|11085.7|11094.7|11092.7|11095.2|11093.2|11086.2|11084.2|75
1620974700000|2021-05-14 06:45:00|11094.2|11092.2|11099.2|11097.2|11099.7|11097.7|11090.7|11088.7|78
1620975000000|2021-05-14 06:50:00|11099.7|11097.7|11112.7|11110.7|11120.2|11118.2|11099.7|11097.7|329
1620975300000|2021-05-14 06:55:00|11113.2|11111.2|11105.7|11103.7|11121.7|11119.7|11103.7|11101.7|287
1620975600000|2021-05-14 07:00:00|11103.7|11101.7|11090.7|11088.7|11108.2|11106.2|11090.2|11088.2|2300
1620975900000|2021-05-14 07:05:00|11090.2|11088.2|11097.2|11095.2|11106.2|11104.2|11089.7|11087.7|1086
1620976200000|2021-05-14 07:10:00|11096.7|11094.7|11111.7|11109.7|11116.2|11114.2|11096.7|11094.7|657
1620976500000|2021-05-14 07:15:00|11111.2|11109.2|11116.2|11114.2|11116.7|11114.7|11102.2|11100.2|811
1620976800000|2021-05-14 07:20:00|11115.7|11113.7|11117.2|11115.2|11123.2|11121.2|11112.2|11110.2|663
1620977100000|2021-05-14 07:25:00|11116.7|11114.7|11099.7|11097.7|11120.2|11118.2|11097.2|11095.2|824
1620977400000|2021-05-14 07:30:00|11098.2|11096.2|11083.7|11081.7|11102.2|11100.2|11083.2|11081.2|1061
1620977700000|2021-05-14 07:35:00|11082.2|11080.2|11084.7|11082.7|11087.7|11085.7|11079.2|11077.2|603
1620978000000|2021-05-14 07:40:00|11085.7|11083.7|11069.9|11067.9|11088.7|11086.7|11069.9|11067.9|605
1620978300000|2021-05-14 07:45:00|11069.4|11067.4|11085.4|11083.4|11086.4|11084.4|11065.4|11063.4|502
1620978600000|2021-05-14 07:50:00|11085.9|11083.9|11078.9|11076.9|11087.9|11085.9|11077.9|11075.9|285
1620978900000|2021-05-14 07:55:00|11078.4|11076.4|11080.4|11078.4|11083.9|11081.9|11074.4|11072.4|276
1620979200000|2021-05-14 08:00:00|11080.9|11078.9|11087.4|11085.4|11088.4|11086.4|11078.9|11076.9|221
1620979500000|2021-05-14 08:05:00|11086.4|11084.4|11075.4|11073.4|11090.4|11088.4|11075.4|11073.4|314
1620979800000|2021-05-14 08:10:00|11074.9|11072.9|11077.4|11075.4|11084.9|11082.9|11074.9|11072.9|269
1620980100000|2021-05-14 08:15:00|11076.9|11074.9|11085.4|11083.4|11087.4|11085.4|11075.9|11073.9|333
1620980400000|2021-05-14 08:20:00|11084.9|11082.9|11071.4|11069.4|11086.4|11084.4|11066.4|11064.4|504
1620980700000|2021-05-14 08:25:00|11070.9|11068.9|11072.9|11070.9|11075.4|11073.4|11067.9|11065.9|165
1620981000000|2021-05-14 08:30:00|11071.9|11069.9|11070.9|11068.9|11075.4|11073.4|11065.9|11063.9|236
1620981300000|2021-05-14 08:35:00|11071.4|11069.4|11076.9|11074.9|11080.4|11078.4|11070.4|11068.4|207
1620981600000|2021-05-14 08:40:00|11077.4|11075.4|11079.4|11077.4|11085.4|11083.4|11076.9|11074.9|152
1620981900000|2021-05-14 08:45:00|11078.9|11076.9|11076.9|11074.9|11082.4|11080.4|11076.4|11074.4|179
1620982200000|2021-05-14 08:50:00|11076.4|11074.4|11067.4|11065.4|11078.4|11076.4|11067.4|11065.4|259
1620982500000|2021-05-14 08:55:00|11066.9|11064.9|11071.9|11069.9|11075.9|11073.9|11066.4|11064.4|249
1620982800000|2021-05-14 09:00:00|11071.4|11069.4|11070.9|11068.9|11077.9|11075.9|11070.4|11068.4|447
1620983100000|2021-05-14 09:05:00|11070.4|11068.4|11072.4|11070.4|11073.4|11071.4|11069.4|11067.4|235
1620983400000|2021-05-14 09:10:00|11072.9|11070.9|11072.4|11070.4|11076.4|11074.4|11070.9|11068.9|282
1620983700000|2021-05-14 09:15:00|11071.9|11069.9|11085.4|11083.4|11085.9|11083.9|11069.9|11067.9|301
1620984000000|2021-05-14 09:20:00|11085.9|11083.9|11078.4|11076.4|11088.4|11086.4|11076.9|11074.9|300
1620984300000|2021-05-14 09:25:00|11078.9|11076.9|11078.9|11076.9|11083.4|11081.4|11076.9|11074.9|240
1620984600000|2021-05-14 09:30:00|11079.4|11077.4|11074.4|11072.4|11081.9|11079.9|11072.9|11070.9|175
1620984900000|2021-05-14 09:35:00|11075.4|11073.4|11077.4|11075.4|11078.4|11076.4|11070.4|11068.4|205
1620985200000|2021-05-14 09:40:00|11077.9|11075.9|11076.4|11074.4|11080.9|11078.9|11074.9|11072.9|148
1620985500000|2021-05-14 09:45:00|11076.9|11074.9|11080.9|11078.9|11082.4|11080.4|11075.4|11073.4|161
1620985800000|2021-05-14 09:50:00|11081.4|11079.4|11082.4|11080.4|11085.4|11083.4|11078.9|11076.9|162
1620986100000|2021-05-14 09:55:00|11082.9|11080.9|11078.9|11076.9|11083.9|11081.9|11076.4|11074.4|127
1620986400000|2021-05-14 10:00:00|11079.4|11077.4|11083.4|11081.4|11084.4|11082.4|11076.4|11074.4|135
1620986700000|2021-05-14 10:05:00|11081.9|11079.9|11082.4|11080.4|11083.4|11081.4|11080.4|11078.4|86
1620987000000|2021-05-14 10:10:00|11081.9|11079.9|11078.9|11076.9|11083.4|11081.4|11076.9|11074.9|128
1620987300000|2021-05-14 10:15:00|11079.4|11077.4|11082.4|11080.4|11082.9|11080.9|11078.4|11076.4|94
1620987600000|2021-05-14 10:20:00|11082.9|11080.9|11086.9|11084.9|11088.4|11086.4|11081.4|11079.4|76
1620987900000|2021-05-14 10:25:00|11087.4|11085.4|11088.9|11086.9|11090.4|11088.4|11086.9|11084.9|100
1620988200000|2021-05-14 10:30:00|11089.4|11087.4|11091.9|11089.9|11092.9|11090.9|11087.4|11085.4|125
1620988500000|2021-05-14 10:35:00|11092.4|11090.4|11090.4|11088.4|11093.4|11091.4|11088.4|11086.4|117
1620988800000|2021-05-14 10:40:00|11090.9|11088.9|11092.4|11090.4|11094.4|11092.4|11089.4|11087.4|134
1620989100000|2021-05-14 10:45:00|11091.9|11089.9|11094.9|11092.9|11095.4|11093.4|11090.9|11088.9|104
1620989400000|2021-05-14 10:50:00|11095.4|11093.4|11095.4|11093.4|11096.4|11094.4|11091.4|11089.4|125
1620989700000|2021-05-14 10:55:00|11094.9|11092.9|11088.9|11086.9|11096.4|11094.4|11088.4|11086.4|127
1620990000000|2021-05-14 11:00:00|11088.4|11086.4|11091.4|11089.4|11091.9|11089.9|11086.9|11084.9|95
1620990300000|2021-05-14 11:05:00|11090.9|11088.9|11084.9|11082.9|11090.9|11088.9|11083.4|11081.4|112
1620990600000|2021-05-14 11:10:00|11085.4|11083.4|11083.4|11081.4|11085.4|11083.4|11081.9|11079.9|60
1620990900000|2021-05-14 11:15:00|11082.9|11080.9|11086.9|11084.9|11090.4|11088.4|11082.9|11080.9|54
1620991200000|2021-05-14 11:20:00|11087.4|11085.4|11084.9|11082.9|11088.9|11086.9|11084.9|11082.9|27
1620991500000|2021-05-14 11:25:00|11085.4|11083.4|11090.9|11088.9|11090.9|11088.9|11085.4|11083.4|50
1620991800000|2021-05-14 11:30:00|11090.4|11088.4|11093.9|11091.9|11095.4|11093.4|11090.4|11088.4|73
1620992100000|2021-05-14 11:35:00|11094.4|11092.4|11086.9|11084.9|11094.9|11092.9|11086.9|11084.9|58
1620992400000|2021-05-14 11:40:00|11088.5|11086.5|11091|11089|11091.5|11089.5|11086|11084|69
1620992700000|2021-05-14 11:45:00|11091.5|11089.5|11091|11089|11093|11091|11087|11085|76
1620993000000|2021-05-14 11:50:00|11091.5|11089.5|11092.5|11090.5|11094.5|11092.5|11091|11089|56
1620993300000|2021-05-14 11:55:00|11092|11090|11096|11094|11097|11095|11091.5|11089.5|48
1620993600000|2021-05-14 12:00:00|11096.5|11094.5|11092|11090|11096.5|11094.5|11092|11090|110
1620993900000|2021-05-14 12:05:00|11092.5|11090.5|11091.5|11089.5|11095|11093|11089.5|11087.5|90
1620994200000|2021-05-14 12:10:00|11092|11090|11098|11096|11098|11096|11091|11089|203
1620994500000|2021-05-14 12:15:00|11097.5|11095.5|11097|11095|11100.5|11098.5|11097|11095|178
1620994800000|2021-05-14 12:20:00|11097.5|11095.5|11092|11090|11099|11097|11091.5|11089.5|102
1620995100000|2021-05-14 12:25:00|11091.5|11089.5|11090.5|11088.5|11092|11090|11090|11088|45
1620995400000|2021-05-14 12:30:00|11091|11089|11091|11089|11092|11090|11085|11083|291
1620995700000|2021-05-14 12:35:00|11091.5|11089.5|11091|11089|11093.5|11091.5|11088|11086|94
1620996000000|2021-05-14 12:40:00|11092|11090|11094.5|11092.5|11094.5|11092.5|11089|11087|122
1620996300000|2021-05-14 12:45:00|11094|11092|11096|11094|11102|11100|11094|11092|212
1620996600000|2021-05-14 12:50:00|11096.5|11094.5|11093.5|11091.5|11097|11095|11091|11089|89
1620996900000|2021-05-14 12:55:00|11094|11092|11097|11095|11100.5|11098.5|11094|11092|153
1620997200000|2021-05-14 13:00:00|11096.5|11094.5|11096|11094|11096.5|11094.5|11093|11091|121
1620997500000|2021-05-14 13:05:00|11095.5|11093.5|11098.5|11096.5|11100|11098|11094|11092|142
1620997800000|2021-05-14 13:10:00|11099|11097|11099|11097|11100|11098|11095.5|11093.5|124
1620998100000|2021-05-14 13:15:00|11099.5|11097.5|11101|11099|11102.5|11100.5|11098|11096|154
1620998400000|2021-05-14 13:20:00|11102|11100|11104|11102|11107|11105|11101|11099|220
1620998700000|2021-05-14 13:25:00|11103|11101|11107.5|11105.5|11109|11107|11103|11101|157
1620999000000|2021-05-14 13:30:00|11108|11106|11103.5|11101.5|11112|11110|11102|11100|343
1620999300000|2021-05-14 13:35:00|11104|11102|11102|11100|11107|11105|11101.5|11099.5|246
1620999600000|2021-05-14 13:40:00|11102.5|11100.5|11108|11106|11109.5|11107.5|11101|11099|263
1620999900000|2021-05-14 13:45:00|11108.5|11106.5|11104|11102|11115|11113|11103|11101|305
1621000200000|2021-05-14 13:50:00|11105|11103|11101|11099|11109.5|11107.5|11100|11098|540
1621000500000|2021-05-14 13:55:00|11100|11098|11104|11102|11105|11103|11099|11097|472
1621000800000|2021-05-14 14:00:00|11104.5|11102.5|11090.5|11088.5|11105|11103|11090.5|11088.5|723
1621001100000|2021-05-14 14:05:00|11091|11089|11092|11090|11094.5|11092.5|11089|11087|439
1621001400000|2021-05-14 14:10:00|11092.4|11090.4|11098.4|11096.4|11101.4|11099.4|11092.4|11090.4|342
1621001700000|2021-05-14 14:15:00|11098.9|11096.9|11095.4|11093.4|11100.9|11098.9|11093.4|11091.4|249
1621002000000|2021-05-14 14:20:00|11096.4|11094.4|11092.4|11090.4|11100.9|11098.9|11091.4|11089.4|222
1621002300000|2021-05-14 14:25:00|11092.9|11090.9|11089.4|11087.4|11097.4|11095.4|11089.4|11087.4|391
1621002600000|2021-05-14 14:30:00|11089.9|11087.9|11101.4|11099.4|11102.4|11100.4|11089.9|11087.9|364
1621002900000|2021-05-14 14:35:00|11100.9|11098.9|11099.4|11097.4|11102.9|11100.9|11097.4|11095.4|213
1621003200000|2021-05-14 14:40:00|11099.9|11097.9|11096.4|11094.4|11101.4|11099.4|11092.9|11090.9|401
1621003500000|2021-05-14 14:45:00|11096.9|11094.9|11101.9|11099.9|11102.9|11100.9|11095.4|11093.4|357
1621003800000|2021-05-14 14:50:00|11101.4|11099.4|11105.4|11103.4|11108.4|11106.4|11101.4|11099.4|260
1621004100000|2021-05-14 14:55:00|11104.9|11102.9|11112.4|11110.4|11114.4|11112.4|11103.9|11101.9|157
1621004400000|2021-05-14 15:00:00|11111.4|11109.4|11114.4|11112.4|11115.4|11113.4|11108.4|11106.4|305
1621004700000|2021-05-14 15:05:00|11114.9|11112.9|11113.4|11111.4|11118.9|11116.9|11113.4|11111.4|250
1621005000000|2021-05-14 15:10:00|11113.9|11111.9|11120.4|11118.4|11121.4|11119.4|11113.9|11111.9|359
1621005300000|2021-05-14 15:15:00|11120.9|11118.9|11129.4|11127.4|11130.4|11128.4|11120.9|11118.9|695
1621005600000|2021-05-14 15:20:00|11125.5|11123.5|11121.5|11119.5|11126.5|11124.5|11121|11119|651
1621005900000|2021-05-14 15:25:00|11120.5|11118.5|11118.5|11116.5|11126.5|11124.5|11115.5|11113.5|1835
1621006200000|2021-05-14 15:30:00|11117.5|11115.5|11120|11118|11122|11120|11115.5|11113.5|1169
1621006500000|2021-05-14 15:35:00|11120.5|11118.5|11116.5|11114.5|11122.5|11120.5|11116.5|11114.5|884
1621006800000|2021-05-14 15:40:00|11117|11115|11119.5|11117.5|11120.5|11118.5|11116.5|11114.5|184
1621007100000|2021-05-14 15:45:00|11120.5|11118.5|11118.5|11116.5|11122|11120|11116.5|11114.5|115
1621007400000|2021-05-14 15:50:00|11118|11116|11112|11110|11119|11117|11110.5|11108.5|104
1621007700000|2021-05-14 15:55:00|11112.5|11110.5|11109.5|11107.5|11114|11112|11109|11107|205
1621008000000|2021-05-14 16:00:00|11110|11108|11109.5|11107.5|11111.5|11109.5|11107.5|11105.5|51
1621008300000|2021-05-14 16:05:00|11109|11107|11110|11108|11111.5|11109.5|11109|11107|11
1621008600000|2021-05-14 16:10:00|11110.5|11108.5|11113.5|11111.5|11114.5|11112.5|11110|11108|49
1621008900000|2021-05-14 16:15:00|11114|11112|11116.5|11114.5|11117.5|11115.5|11112.5|11110.5|44
1621009200000|2021-05-14 16:20:00|11116|11114|11114.5|11112.5|11118|11116|11113.5|11111.5|26
1621009500000|2021-05-14 16:25:00|11115|11113|11113|11111|11115.5|11113.5|11112.5|11110.5|40
1621009800000|2021-05-14 16:30:00|11113.5|11111.5|11111.5|11109.5|11116|11114|11111|11109|19
1621010100000|2021-05-14 16:35:00|11110.5|11108.5|11111.5|11109.5|11112.5|11110.5|11109|11107|46
1621010400000|2021-05-14 16:40:00|11112|11110|11112.5|11110.5|11114.5|11112.5|11111.5|11109.5|17
1621010700000|2021-05-14 16:45:00|11113|11111|11117.5|11115.5|11118.5|11116.5|11112.5|11110.5|13
1621011000000|2021-05-14 16:50:00|11119|11117|11117|11115|11120.5|11118.5|11116.5|11114.5|36
1621011300000|2021-05-14 16:55:00|11117.5|11115.5|11117|11115|11119.5|11117.5|11115.5|11113.5|19
1621011600000|2021-05-14 17:00:00|11117.5|11115.5|11115.5|11113.5|11118|11116|11115|11113|47
1621011900000|2021-05-14 17:05:00|11115|11113|11116.5|11114.5|11117|11115|11114|11112|16
1621012200000|2021-05-14 17:10:00|11116|11114|11116.5|11114.5|11116.5|11114.5|11115|11113|15
1621012500000|2021-05-14 17:15:00|11117|11115|11116.5|11114.5|11117.5|11115.5|11115.5|11113.5|14
1621012800000|2021-05-14 17:20:00|11117.5|11115.5|11120.5|11118.5|11120.5|11118.5|11117.5|11115.5|4
1621013100000|2021-05-14 17:25:00|11121|11119|11120|11118|11121.5|11119.5|11119|11117|13
1621013400000|2021-05-14 17:30:00|11120.5|11118.5|11120|11118|11123.5|11121.5|11118.5|11116.5|67
1621013700000|2021-05-14 17:35:00|11120.5|11118.5|11123.5|11121.5|11123.5|11121.5|11119.5|11117.5|6
1621014000000|2021-05-14 17:40:00|11123|11121|11124|11122|11126|11124|11122.5|11120.5|34
1621014300000|2021-05-14 17:45:00|11124.5|11122.5|11123.5|11121.5|11125|11123|11122.5|11120.5|13
1621014600000|2021-05-14 17:50:00|11124|11122|11123|11121|11126|11124|11122.5|11120.5|19
1621014900000|2021-05-14 17:55:00|11122.5|11120.5|11124|11122|11124.5|11122.5|11122.5|11120.5|9
1621015200000|2021-05-14 18:00:00|11124.5|11122.5|11124.5|11122.5|11125.5|11123.5|11122|11120|16
1621015500000|2021-05-14 18:05:00|11125|11123|11127|11125|11127.5|11125.5|11125|11123|32
1621015800000|2021-05-14 18:10:00|11127.5|11125.5|11128|11126|11128.5|11126.5|11125.5|11123.5|27
1621016100000|2021-05-14 18:15:00|11128.5|11126.5|11127|11125|11128.5|11126.5|11124.5|11122.5|40
1621016400000|2021-05-14 18:20:00|11127.5|11125.5|11124.5|11122.5|11127.5|11125.5|11123.5|11121.5|17
1621016700000|2021-05-14 18:25:00|11125.5|11123.5|11125.5|11123.5|11127|11125|11124|11122|11
1621017000000|2021-05-14 18:30:00|11126|11124|11127.5|11125.5|11128.5|11126.5|11126|11124|18
1621017300000|2021-05-14 18:35:00|11127|11125|11126|11124|11127.5|11125.5|11125.5|11123.5|18
1621017600000|2021-05-14 18:40:00|11125.5|11123.5|11125|11123|11127.5|11125.5|11125|11123|29
1621017900000|2021-05-14 18:45:00|11125.5|11123.5|11127.5|11125.5|11127.5|11125.5|11125|11123|18
1621018200000|2021-05-14 18:50:00|11128.5|11126.5|11131|11129|11131.5|11129.5|11126.5|11124.5|34
1621018500000|2021-05-14 18:55:00|11131.5|11129.5|11131.5|11129.5|11132.5|11130.5|11128|11126|25
1621018800000|2021-05-14 19:00:00|11132|11130|11127|11125|11132|11130|11123.5|11121.5|14
1621019100000|2021-05-14 19:05:00|11126.5|11124.5|11126|11124|11128|11126|11125|11123|14
1621019400000|2021-05-14 19:10:00|11126.5|11124.5|11128|11126|11130|11128|11125.5|11123.5|144
1621019700000|2021-05-14 19:15:00|11127.5|11125.5|11130|11128|11133.5|11131.5|11127.5|11125.5|44
1621020000000|2021-05-14 19:20:00|11130.5|11128.5|11128|11126|11134.5|11132.5|11128|11126|50
1621020300000|2021-05-14 19:25:00|11128.5|11126.5|11133.5|11131.5|11133.5|11131.5|11128|11126|40
1621020600000|2021-05-14 19:30:00|11133|11131|11132.5|11130.5|11134.5|11132.5|11126|11124|41
1621020900000|2021-05-14 19:35:00|11133.5|11131.5|11132|11130|11135.5|11133.5|11130.5|11128.5|45
1621021200000|2021-05-14 19:40:00|11132.5|11130.5|11137.5|11135.5|11137.5|11135.5|11132|11130|47
1621021500000|2021-05-14 19:45:00|11137|11135|11135|11133|11139.5|11137.5|11134|11132|93
1621021800000|2021-05-14 19:50:00|11134.5|11132.5|11144.5|11142.5|11145.5|11143.5|11133.5|11131.5|51
1621022100000|2021-05-14 19:55:00|11144|11142|11138.4|11132.4|11147.5|11145.5|11137.6|11131.6|72
1621022400000|2021-05-14 20:00:00|11138.5|11132.5|11151.8|11145.8|11152.8|11146.8|11138.3|11132.3|0
1621022700000|2021-05-14 20:05:00|11151.7|11145.7|11152.8|11146.8|11155.5|11149.5|11151.3|11145.3|0
1621023000000|2021-05-14 20:10:00|11153|11147|11143.5|11137.5|11153.5|11147.5|11142.3|11136.3|0
1621023300000|2021-05-14 20:15:00|11143.3|11137.3|11141.7|11135.7|11143.5|11137.5|11141.3|11135.3|0
1621023600000|2021-05-14 20:20:00|11141.5|11135.5|11139.8|11133.8|11141.6|11135.6|11138.9|11132.9|0
1621023900000|2021-05-14 20:25:00|11140|11134|11137.1|11131.1|11140.2|11134.2|11136.9|11130.9|0
1621024200000|2021-05-14 20:30:00|11137.6|11131.6|11138.9|11132.9|11139.9|11133.9|11135.5|11129.5|0
1621024500000|2021-05-14 20:35:00|11139|11133|11138.2|11132.2|11140.9|11134.9|11137.7|11131.7|0
1621024800000|2021-05-14 20:40:00|11138.1|11132.1|11136.7|11130.7|11138.2|11132.2|11136.2|11130.2|0
1621025100000|2021-05-14 20:45:00|11136.8|11130.8|11137.2|11131.2|11138.2|11132.2|11136.2|11130.2|0
1621025400000|2021-05-14 20:50:00|11137.1|11131.1|11138.9|11132.9|11138.9|11132.9|11136.2|11130.2|0
1621025700000|2021-05-14 20:55:00|11138.8|11132.8|11137.5|11131.5|11138.9|11132.9|11136.2|11130.2|0
1621202400000|2021-05-16 22:00:00|11132.8|11126.8|11135|11129|11135|11129|11130.1|11124.1|0
1621202700000|2021-05-16 22:05:00|11134.9|11128.9|11142.4|11136.4|11142.4|11136.4|11134.5|11128.5|0
1621203000000|2021-05-16 22:10:00|11142.3|11136.3|11144.7|11138.7|11144.7|11138.7|11137.6|11131.6|0
1621203300000|2021-05-16 22:15:00|11144.3|11138.3|11141.5|11135.5|11147.2|11141.2|11139.8|11133.8|0
1621203600000|2021-05-16 22:20:00|11141.6|11135.6|11139.8|11133.8|11143.8|11137.8|11138.3|11132.3|0
1621203900000|2021-05-16 22:25:00|11139.6|11133.6|11139.7|11133.7|11140.1|11134.1|11138.3|11132.3|0
1621204200000|2021-05-16 22:30:00|11139.9|11133.9|11135.7|11129.7|11140.4|11134.4|11134.7|11128.7|0
1621204500000|2021-05-16 22:35:00|11135.6|11129.6|11132.6|11126.6|11138.1|11132.1|11132.6|11126.6|0
1621204800000|2021-05-16 22:40:00|11132.7|11126.7|11134.9|11128.9|11135.4|11129.4|11132.1|11126.1|0
1621205100000|2021-05-16 22:45:00|11134.7|11128.7|11133.7|11127.7|11135.4|11129.4|11133.2|11127.2|0
1621205400000|2021-05-16 22:50:00|11133.2|11127.2|11133.7|11127.7|11133.7|11127.7|11132.2|11126.2|0
1621205700000|2021-05-16 22:55:00|11133.8|11127.8|11130.1|11124.1|11134.4|11128.4|11129.6|11123.6|0
1621206000000|2021-05-16 23:00:00|11130.6|11124.6|11132.2|11126.2|11132.7|11126.7|11126.9|11120.9|0
1621206300000|2021-05-16 23:05:00|11132|11126|11133.2|11127.2|11135.4|11129.4|11131.8|11125.8|0
1621206600000|2021-05-16 23:10:00|11133.3|11127.3|11133.2|11127.2|11135.4|11129.4|11133.2|11127.2|0
1621206900000|2021-05-16 23:15:00|11132.7|11126.7|11127.4|11121.4|11132.7|11126.7|11125.9|11119.9|0
1621207200000|2021-05-16 23:20:00|11127.9|11121.9|11127.9|11121.9|11129.8|11123.8|11125.4|11119.4|0
1621207500000|2021-05-16 23:25:00|11127.6|11121.6|11127.4|11121.4|11129.6|11123.6|11126.4|11120.4|0
1621207800000|2021-05-16 23:30:00|11127.6|11121.6|11124.7|11118.7|11128.6|11122.6|11123.7|11117.7|0
1621208100000|2021-05-16 23:35:00|11124.6|11118.6|11127.4|11121.4|11127.4|11121.4|11123.7|11117.7|0
1621208400000|2021-05-16 23:40:00|11127.3|11121.3|11127.6|11121.6|11130.1|11124.1|11126.6|11120.6|0
1621208700000|2021-05-16 23:45:00|11127.7|11121.7|11124.7|11118.7|11127.9|11121.9|11123.7|11117.7|0
1621209000000|2021-05-16 23:50:00|11124.9|11118.9|11127.4|11121.4|11130.1|11124.1|11123.7|11117.7|0
1621209300000|2021-05-16 23:55:00|11127.9|11121.9|11123.8|11117.8|11127.9|11121.9|11121.6|11115.6|0
1621209600000|2021-05-17 00:00:00|11123.9|11117.9|11117.4|11111.4|11125.8|11119.8|11116.5|11110.5|0
1621209900000|2021-05-17 00:05:00|11116.7|11110.7|11119.4|11113.4|11120.1|11114.1|11116.7|11110.7|0
1621210200000|2021-05-17 00:10:00|11119.2|11113.2|11112.8|11106.8|11119.2|11113.2|11110.4|11104.4|0
1621210500000|2021-05-17 00:15:00|11112.6|11106.6|11108.1|11102.1|11114.2|11108.2|11099|11093|0
1621210800000|2021-05-17 00:20:00|11107.3|11101.3|11101.8|11095.8|11108.2|11102.2|11101.6|11095.6|0
1621211100000|2021-05-17 00:25:00|11101.7|11095.7|11092.7|11086.7|11101.7|11095.7|11090.5|11084.5|0
1621211400000|2021-05-17 00:30:00|11092.6|11086.6|11095|11089|11097.4|11091.4|11090.4|11084.4|0
1621211700000|2021-05-17 00:35:00|11094.9|11088.9|11090.3|11084.3|11097.3|11091.3|11088.1|11082.1|0
1621212000000|2021-05-17 00:40:00|11090.4|11084.4|11090.5|11084.5|11092.6|11086.6|11085.9|11079.9|0
1621212300000|2021-05-17 00:45:00|11090.4|11084.4|11097.2|11091.2|11097.3|11091.3|11088.2|11082.2|0
1621212600000|2021-05-17 00:50:00|11097.1|11091.1|11095|11089|11099.5|11093.5|11095|11089|0
1621212900000|2021-05-17 00:55:00|11095.8|11089.8|11095.1|11089.1|11099.5|11093.5|11095|11089|0
1621213200000|2021-05-17 01:00:00|11095.9|11089.9|11103.9|11097.9|11104|11098|11092.5|11086.5|0
1621213500000|2021-05-17 01:05:00|11103.2|11097.2|11108.3|11102.3|11108.5|11102.5|11101.7|11095.7|0
1621213800000|2021-05-17 01:10:00|11108.4|11102.4|11110.7|11104.7|11110.7|11104.7|11106.3|11100.3|0
1621214100000|2021-05-17 01:15:00|11110.6|11104.6|11104.1|11098.1|11110.6|11104.6|11099.5|11093.5|0
1621214400000|2021-05-17 01:20:00|11104.2|11098.2|11104.1|11098.1|11106.6|11100.6|11101.9|11095.9|0
1621214700000|2021-05-17 01:25:00|11104.2|11098.2|11108.5|11102.5|11108.6|11102.6|11104.1|11098.1|0
1621215000000|2021-05-17 01:30:00|11108.6|11102.6|11111.1|11105.1|11113.1|11107.1|11106.2|11100.2|0
1621215300000|2021-05-17 01:35:00|11111|11105|11113.6|11107.6|11113.6|11107.6|11106.6|11100.6|0
1621215600000|2021-05-17 01:40:00|11113.5|11107.5|11106.6|11100.6|11113.6|11107.6|11104.4|11098.4|0
1621215900000|2021-05-17 01:45:00|11105.6|11099.6|11106.7|11100.7|11109|11103|11104.4|11098.4|0
1621216200000|2021-05-17 01:50:00|11106.6|11100.6|11108.8|11102.8|11109|11103|11104.3|11098.3|0
1621216500000|2021-05-17 01:55:00|11108.9|11102.9|11099.8|11093.8|11108.9|11102.9|11099.8|11093.8|0
1621216800000|2021-05-17 02:00:00|11099.9|11093.9|11101.9|11095.9|11102.1|11096.1|11092.9|11086.9|0
1621217100000|2021-05-17 02:05:00|11101.8|11095.8|11104.2|11098.2|11106.4|11100.4|11101.8|11095.8|0
1621217400000|2021-05-17 02:10:00|11104.3|11098.3|11104.2|11098.2|11109|11103|11104.2|11098.2|0
1621217700000|2021-05-17 02:15:00|11104.1|11098.1|11097.5|11091.5|11104.2|11098.2|11095.1|11089.1|0
1621218000000|2021-05-17 02:20:00|11097.4|11091.4|11095|11089|11097.5|11091.5|11092.9|11086.9|0
1621218300000|2021-05-17 02:25:00|11095.1|11089.1|11092.2|11086.2|11097.3|11091.3|11090.1|11084.1|0
1621218600000|2021-05-17 02:30:00|11092.3|11086.3|11092.5|11086.5|11092.6|11086.6|11087.9|11081.9|0
1621218900000|2021-05-17 02:35:00|11092.4|11086.4|11097.1|11091.1|11099.5|11093.5|11092.4|11086.4|0
1621219200000|2021-05-17 02:40:00|11097.2|11091.2|11099.3|11093.3|11099.5|11093.5|11097.1|11091.1|0
1621219500000|2021-05-17 02:45:00|11099.4|11093.4|11097.2|11091.2|11099.6|11093.6|11097.2|11091.2|0
1621219800000|2021-05-17 02:50:00|11097.3|11091.3|11097.1|11091.1|11101.6|11095.6|11097|11091|0
1621220100000|2021-05-17 02:55:00|11097.2|11091.2|11104|11098|11104.1|11098.1|11096.9|11090.9|0
1621220400000|2021-05-17 03:00:00|11104.1|11098.1|11104|11098|11106.2|11100.2|11101.6|11095.6|0
1621220700000|2021-05-17 03:05:00|11104.1|11098.1|11099.5|11093.5|11106.4|11100.4|11099.4|11093.4|0
1621221000000|2021-05-17 03:10:00|11099.6|11093.6|11094|11088|11101.7|11095.7|11092.6|11086.6|0
1621221300000|2021-05-17 03:15:00|11092.6|11086.6|11096.9|11090.9|11099.1|11093.1|11092.5|11086.5|0
1621221600000|2021-05-17 03:20:00|11097|11091|11091.8|11085.8|11097|11091|11091.8|11085.8|0
1621221900000|2021-05-17 03:25:00|11091.9|11085.9|11092|11086|11096.5|11090.5|11089.6|11083.6|0
1621222200000|2021-05-17 03:30:00|11092.1|11086.1|11094.3|11088.3|11094.3|11088.3|11087.4|11081.4|0
1621222500000|2021-05-17 03:35:00|11096.4|11090.4|11096.4|11090.4|11096.5|11090.5|11094.3|11088.3|0
1621222800000|2021-05-17 03:40:00|11096.3|11090.3|11100.8|11094.8|11100.8|11094.8|11094.1|11088.1|0
1621223100000|2021-05-17 03:45:00|11100.9|11094.9|11098.6|11092.6|11100.9|11094.9|11094.2|11088.2|0
1621223400000|2021-05-17 03:50:00|11098.7|11092.7|11096.4|11090.4|11098.7|11092.7|11096.3|11090.3|0
1621223700000|2021-05-17 03:55:00|11096.5|11090.5|11094|11088|11096.5|11090.5|11094|11088|0
1621224000000|2021-05-17 04:00:00|11094.1|11088.1|11091.7|11085.7|11096.3|11090.3|11091.6|11085.6|0
1621224300000|2021-05-17 04:05:00|11091.6|11085.6|11094|11088|11096.3|11090.3|11091.6|11085.6|0
1621224600000|2021-05-17 04:10:00|11093.2|11087.2|11096.3|11090.3|11098.5|11092.5|11091.9|11085.9|0
1621224900000|2021-05-17 04:15:00|11096.4|11090.4|11100.9|11094.9|11101|11095|11096.3|11090.3|0
1621225200000|2021-05-17 04:20:00|11101|11095|11098.8|11092.8|11101|11095|11098.7|11092.7|0
1621225500000|2021-05-17 04:25:00|11100.9|11094.9|11098.6|11092.6|11100.9|11094.9|11098.5|11092.5|0
1621225800000|2021-05-17 04:30:00|11098.5|11092.5|11103.3|11097.3|11103.3|11097.3|11096.4|11090.4|0
1621226100000|2021-05-17 04:35:00|11104|11098|11107.7|11101.7|11109.8|11103.8|11104|11098|0
1621226400000|2021-05-17 04:40:00|11107.8|11101.8|11110.4|11104.4|11112.5|11106.5|11107.8|11101.8|0
1621226700000|2021-05-17 04:45:00|11110.5|11104.5|11105|11099|11110.5|11104.5|11103.6|11097.6|0
1621227000000|2021-05-17 04:50:00|11103.6|11097.6|11106|11100|11108.4|11102.4|11103.6|11097.6|0
1621227300000|2021-05-17 04:55:00|11105.9|11099.9|11108|11102|11108.2|11102.2|11103.7|11097.7|0
1621227600000|2021-05-17 05:00:00|11108.1|11102.1|11108.1|11102.1|11110.4|11104.4|11105.6|11099.6|0
1621227900000|2021-05-17 05:05:00|11108.2|11102.2|11113.2|11107.2|11113.2|11107.2|11108.2|11102.2|0
1621228200000|2021-05-17 05:10:00|11113.1|11107.1|11111|11105|11117.8|11111.8|11111|11105|0
1621228500000|2021-05-17 05:15:00|11111.1|11105.1|11108.6|11102.6|11113.4|11107.4|11106.4|11100.4|0
1621228800000|2021-05-17 05:20:00|11108.5|11102.5|11110.8|11104.8|11115.4|11109.4|11108.5|11102.5|0
1621229100000|2021-05-17 05:25:00|11110.9|11104.9|11108.5|11102.5|11110.9|11104.9|11108.5|11102.5|0
1621229400000|2021-05-17 05:30:00|11108.6|11102.6|11106.2|11100.2|11110.9|11104.9|11104.1|11098.1|0
1621229700000|2021-05-17 05:35:00|11106.3|11100.3|11108.6|11102.6|11110.9|11104.9|11106.3|11100.3|0
1621230000000|2021-05-17 05:40:00|11108.7|11102.7|11113.5|11107.5|11116.1|11110.1|11108.6|11102.6|0
1621230300000|2021-05-17 05:45:00|11113.6|11107.6|11112.3|11106.3|11113.6|11107.6|11109|11103|0
1621230600000|2021-05-17 05:50:00|11112.2|11106.2|11112.5|11106.5|11112.7|11106.7|11110|11104|0
1621230900000|2021-05-17 05:55:00|11112.4|11106.4|11109.9|11103.9|11112.6|11106.6|11109.9|11103.9|0
1621231200000|2021-05-17 06:00:00|11124.5|11122.5|11123.5|11121.5|11129|11127|11123|11121|59
1621231500000|2021-05-17 06:05:00|11123|11121|11126|11124|11128.5|11126.5|11120|11118|45
1621231800000|2021-05-17 06:10:00|11125.5|11123.5|11127|11125|11128.5|11126.5|11123.5|11121.5|32
1621232100000|2021-05-17 06:15:00|11127.5|11125.5|11129|11127|11129|11127|11127|11125|36
1621232400000|2021-05-17 06:20:00|11129.5|11127.5|11137|11135|11138|11136|11129.5|11127.5|50
1621232700000|2021-05-17 06:25:00|11136|11134|11130|11128|11136|11134|11128|11126|38
1621233000000|2021-05-17 06:30:00|11129|11127|11126|11124|11132|11130|11126|11124|21
1621233300000|2021-05-17 06:35:00|11126.5|11124.5|11126.5|11124.5|11129.5|11127.5|11125.5|11123.5|12
1621233600000|2021-05-17 06:40:00|11127|11125|11124|11122|11127|11125|11123.5|11121.5|12
1621233900000|2021-05-17 06:45:00|11123.5|11121.5|11123|11121|11125.5|11123.5|11120.5|11118.5|12
1621234200000|2021-05-17 06:50:00|11122.5|11120.5|11124|11122|11127|11125|11115|11113|51
1621234500000|2021-05-17 06:55:00|11124.5|11122.5|11136.5|11134.5|11136.5|11134.5|11124.5|11122.5|54
1621234800000|2021-05-17 07:00:00|11136|11134|11147|11145|11148|11146|11128.5|11126.5|1488
1621235100000|2021-05-17 07:05:00|11145|11143|11148|11146|11155|11153|11144.5|11142.5|355
1621235400000|2021-05-17 07:10:00|11148.5|11146.5|11149.5|11147.5|11155.5|11153.5|11142|11140|362
1621235700000|2021-05-17 07:15:00|11150|11148|11123|11121|11150|11148|11123|11121|419
1621236000000|2021-05-17 07:20:00|11123.5|11121.5|11124.5|11122.5|11126.5|11124.5|11117.5|11115.5|399
1621236300000|2021-05-17 07:25:00|11124|11122|11123.5|11121.5|11127.5|11125.5|11117|11115|419
1621236600000|2021-05-17 07:30:00|11123|11121|11111|11109|11124|11122|11109|11107|428
1621236900000|2021-05-17 07:35:00|11111.5|11109.5|11114.5|11112.5|11123|11121|11111.5|11109.5|330
1621237200000|2021-05-17 07:40:00|11113.6|11111.6|11103.1|11101.1|11115.1|11113.1|11102.1|11100.1|326
1621237500000|2021-05-17 07:45:00|11102.6|11100.6|11107.6|11105.6|11110.1|11108.1|11095.1|11093.1|323
1621237800000|2021-05-17 07:50:00|11106.6|11104.6|11105.6|11103.6|11113.6|11111.6|11105.6|11103.6|217
1621238100000|2021-05-17 07:55:00|11106.6|11104.6|11104.6|11102.6|11111.6|11109.6|11102.6|11100.6|310
1621238400000|2021-05-17 08:00:00|11105.6|11103.6|11116.6|11114.6|11117.6|11115.6|11101.1|11099.1|277
1621238700000|2021-05-17 08:05:00|11117.1|11115.1|11119.6|11117.6|11121.6|11119.6|11113.6|11111.6|236
1621239000000|2021-05-17 08:10:00|11120.1|11118.1|11124.6|11122.6|11125.1|11123.1|11118.1|11116.1|274
1621239300000|2021-05-17 08:15:00|11124.1|11122.1|11127.6|11125.6|11128.1|11126.1|11121.1|11119.1|195
1621239600000|2021-05-17 08:20:00|11127.1|11125.1|11129.1|11127.1|11130.1|11128.1|11125.6|11123.6|135
1621239900000|2021-05-17 08:25:00|11129.6|11127.6|11125.1|11123.1|11131.6|11129.6|11124.6|11122.6|132
1621240200000|2021-05-17 08:30:00|11124.6|11122.6|11130.6|11128.6|11133.1|11131.1|11124.6|11122.6|141
1621240500000|2021-05-17 08:35:00|11131.1|11129.1|11133.6|11131.6|11136.6|11134.6|11128.6|11126.6|131
1621240800000|2021-05-17 08:40:00|11134.1|11132.1|11134.6|11132.6|11138.6|11136.6|11130.6|11128.6|67
1621241100000|2021-05-17 08:45:00|11134.1|11132.1|11135.1|11133.1|11135.6|11133.6|11132.1|11130.1|68
1621241400000|2021-05-17 08:50:00|11135.6|11133.6|11130.1|11128.1|11136.6|11134.6|11129.6|11127.6|104
1621241700000|2021-05-17 08:55:00|11130.6|11128.6|11132.1|11130.1|11132.6|11130.6|11128.6|11126.6|87
1621242000000|2021-05-17 09:00:00|11132.6|11130.6|11135.1|11133.1|11137.1|11135.1|11131.6|11129.6|70
1621242300000|2021-05-17 09:05:00|11135.6|11133.6|11138.1|11136.1|11138.1|11136.1|11132.6|11130.6|72
1621242600000|2021-05-17 09:10:00|11137.6|11135.6|11130.1|11128.1|11140.6|11138.6|11129.6|11127.6|107
1621242900000|2021-05-17 09:15:00|11129.6|11127.6|11127.6|11125.6|11136.6|11134.6|11127.1|11125.1|125
1621243200000|2021-05-17 09:20:00|11127.1|11125.1|11128.6|11126.6|11130.1|11128.1|11123.6|11121.6|69
1621243500000|2021-05-17 09:25:00|11129.1|11127.1|11130.1|11128.1|11131.6|11129.6|11126.1|11124.1|148
1621243800000|2021-05-17 09:30:00|11130.6|11128.6|11133.6|11131.6|11134.6|11132.6|11127.1|11125.1|82
1621244100000|2021-05-17 09:35:00|11133.1|11131.1|11122.1|11120.1|11133.6|11131.6|11121.1|11119.1|213
1621244400000|2021-05-17 09:40:00|11122.6|11120.6|11120.6|11118.6|11123.1|11121.1|11117.6|11115.6|130
1621244700000|2021-05-17 09:45:00|11120.1|11118.1|11123.1|11121.1|11123.6|11121.6|11116.6|11114.6|96
1621245000000|2021-05-17 09:50:00|11123.6|11121.6|11120.1|11118.1|11125.1|11123.1|11120.1|11118.1|119
1621245300000|2021-05-17 09:55:00|11119.6|11117.6|11119.1|11117.1|11121.1|11119.1|11117.1|11115.1|173
1621245600000|2021-05-17 10:00:00|11118.6|11116.6|11112.1|11110.1|11120.6|11118.6|11108.6|11106.6|187
1621245900000|2021-05-17 10:05:00|11112.6|11110.6|11120.6|11118.6|11121.6|11119.6|11112.1|11110.1|141
1621246200000|2021-05-17 10:10:00|11120.1|11118.1|11117.6|11115.6|11122.6|11120.6|11114.6|11112.6|119
1621246500000|2021-05-17 10:15:00|11117.1|11115.1|11115.6|11113.6|11117.1|11115.1|11110.6|11108.6|134
1621246800000|2021-05-17 10:20:00|11116.1|11114.1|11112.1|11110.1|11116.6|11114.6|11110.6|11108.6|77
1621247100000|2021-05-17 10:25:00|11112.6|11110.6|11112.1|11110.1|11115.1|11113.1|11109.6|11107.6|132
1621247400000|2021-05-17 10:30:00|11112.6|11110.6|11111.1|11109.1|11112.6|11110.6|11107.1|11105.1|116
1621247700000|2021-05-17 10:35:00|11110.6|11108.6|11103.6|11101.6|11111.6|11109.6|11099.6|11097.6|107
1621248000000|2021-05-17 10:40:00|11104.1|11102.1|11108.1|11106.1|11108.6|11106.6|11100.6|11098.6|116
1621248300000|2021-05-17 10:45:00|11107.6|11105.6|11107.1|11105.1|11107.6|11105.6|11102.1|11100.1|67
1621248600000|2021-05-17 10:50:00|11106.6|11104.6|11103.6|11101.6|11107.1|11105.1|11101.6|11099.6|132
1621248900000|2021-05-17 10:55:00|11104.1|11102.1|11101.1|11099.1|11106.1|11104.1|11099.6|11097.6|101
1621249200000|2021-05-17 11:00:00|11101.6|11099.6|11095.1|11093.1|11102.6|11100.6|11093.6|11091.6|198
1621249500000|2021-05-17 11:05:00|11094.6|11092.6|11102.1|11100.1|11102.1|11100.1|11091.6|11089.6|168
1621249800000|2021-05-17 11:10:00|11101.6|11099.6|11100.6|11098.6|11106.6|11104.6|11098.6|11096.6|93
1621250100000|2021-05-17 11:15:00|11100.1|11098.1|11100.6|11098.6|11104.6|11102.6|11099.1|11097.1|70
1621250400000|2021-05-17 11:20:00|11100.1|11098.1|11088.6|11086.6|11101.6|11099.6|11088.1|11086.1|101
1621250700000|2021-05-17 11:25:00|11088.1|11086.1|11087.6|11085.6|11090.6|11088.6|11083.1|11081.1|172
1621251000000|2021-05-17 11:30:00|11088.1|11086.1|11092.1|11090.1|11093.1|11091.1|11084.6|11082.6|87
1621251300000|2021-05-17 11:35:00|11092.6|11090.6|11097.1|11095.1|11101.6|11099.6|11090.6|11088.6|163
1621251600000|2021-05-17 11:40:00|11098.7|11096.7|11101.2|11099.2|11104.2|11102.2|11097.2|11095.2|116
1621251900000|2021-05-17 11:45:00|11100.7|11098.7|11101.7|11099.7|11103.7|11101.7|11097.2|11095.2|95
1621252200000|2021-05-17 11:50:00|11101.2|11099.2|11102.2|11100.2|11103.2|11101.2|11098.2|11096.2|113
1621252500000|2021-05-17 11:55:00|11102.7|11100.7|11110.2|11108.2|11111.7|11109.7|11102.2|11100.2|66
1621252800000|2021-05-17 12:00:00|11109.7|11107.7|11110.2|11108.2|11111.2|11109.2|11105.7|11103.7|128
1621253100000|2021-05-17 12:05:00|11110.7|11108.7|11115.2|11113.2|11115.2|11113.2|11108.2|11106.2|76
1621253400000|2021-05-17 12:10:00|11115.7|11113.7|11114.7|11112.7|11118.2|11116.2|11113.7|11111.7|106
1621253700000|2021-05-17 12:15:00|11114.2|11112.2|11117.7|11115.7|11119.2|11117.2|11113.2|11111.2|131
1621254000000|2021-05-17 12:20:00|11118.2|11116.2|11126.7|11124.7|11127.7|11125.7|11118.2|11116.2|177
1621254300000|2021-05-17 12:25:00|11126.2|11124.2|11125.7|11123.7|11128.2|11126.2|11124.2|11122.2|126
1621254600000|2021-05-17 12:30:00|11125.2|11123.2|11130.2|11128.2|11130.2|11128.2|11125.2|11123.2|110
1621254900000|2021-05-17 12:35:00|11130.7|11128.7|11134.2|11132.2|11135.2|11133.2|11130.2|11128.2|104
1621255200000|2021-05-17 12:40:00|11135.2|11133.2|11135.2|11133.2|11137.2|11135.2|11133.2|11131.2|136
1621255500000|2021-05-17 12:45:00|11134.7|11132.7|11132.2|11130.2|11135.7|11133.7|11130.2|11128.2|129
1621255800000|2021-05-17 12:50:00|11131.7|11129.7|11128.2|11126.2|11132.7|11130.7|11126.2|11124.2|134
1621256100000|2021-05-17 12:55:00|11127.2|11125.2|11127.2|11125.2|11129.7|11127.7|11124.2|11122.2|107
1621256400000|2021-05-17 13:00:00|11126.7|11124.7|11130.2|11128.2|11131.2|11129.2|11126.2|11124.2|101
1621256700000|2021-05-17 13:05:00|11129.7|11127.7|11134.7|11132.7|11135.2|11133.2|11128.2|11126.2|94
1621257000000|2021-05-17 13:10:00|11134.2|11132.2|11137.7|11135.7|11138.2|11136.2|11131.2|11129.2|159
1621257300000|2021-05-17 13:15:00|11138.2|11136.2|11138.2|11136.2|11138.2|11136.2|11135.2|11133.2|92
1621257600000|2021-05-17 13:20:00|11138.7|11136.7|11136.7|11134.7|11139.2|11137.2|11134.2|11132.2|131
1621257900000|2021-05-17 13:25:00|11136.2|11134.2|11138.2|11136.2|11139.2|11137.2|11134.2|11132.2|64
1621258200000|2021-05-17 13:30:00|11137.7|11135.7|11146.2|11144.2|11146.2|11144.2|11135.2|11133.2|339
1621258500000|2021-05-17 13:35:00|11145.7|11143.7|11152.2|11150.2|11153.7|11151.7|11143.2|11141.2|309
1621258800000|2021-05-17 13:40:00|11151.2|11149.2|11154.2|11152.2|11155.2|11153.2|11144.2|11142.2|411
1621259100000|2021-05-17 13:45:00|11153.7|11151.7|11151.2|11149.2|11162.2|11160.2|11151.2|11149.2|592
1621259400000|2021-05-17 13:50:00|11150.7|11148.7|11153.7|11151.7|11156.2|11154.2|11143.2|11141.2|467
1621259700000|2021-05-17 13:55:00|11154.2|11152.2|11154.7|11152.7|11157.2|11155.2|11150.7|11148.7|192
1621260000000|2021-05-17 14:00:00|11154.2|11152.2|11151.7|11149.7|11154.2|11152.2|11145.2|11143.2|450
1621260300000|2021-05-17 14:05:00|11151.2|11149.2|11156.2|11154.2|11161.2|11159.2|11150.2|11148.2|421
1621260600000|2021-05-17 14:10:00|11155.6|11153.6|11158.6|11156.6|11164.6|11162.6|11150.1|11148.1|306
1621260900000|2021-05-17 14:15:00|11159.1|11157.1|11163.6|11161.6|11166.6|11164.6|11154.6|11152.6|281
1621261200000|2021-05-17 14:20:00|11162.6|11160.6|11164.1|11162.1|11166.6|11164.6|11161.6|11159.6|151
1621261500000|2021-05-17 14:25:00|11163.6|11161.6|11150.1|11148.1|11165.6|11163.6|11150.1|11148.1|293
1621261800000|2021-05-17 14:30:00|11149.6|11147.6|11144.6|11142.6|11154.6|11152.6|11142.6|11140.6|284
1621262100000|2021-05-17 14:35:00|11145.1|11143.1|11153.6|11151.6|11154.6|11152.6|11143.6|11141.6|187
1621262400000|2021-05-17 14:40:00|11154.1|11152.1|11148.1|11146.1|11155.1|11153.1|11146.6|11144.6|194
1621262700000|2021-05-17 14:45:00|11148.6|11146.6|11151.6|11149.6|11151.6|11149.6|11143.6|11141.6|328
1621263000000|2021-05-17 14:50:00|11152.6|11150.6|11150.6|11148.6|11153.6|11151.6|11149.1|11147.1|181
1621263300000|2021-05-17 14:55:00|11150.1|11148.1|11146.6|11144.6|11150.6|11148.6|11142.6|11140.6|197
1621263600000|2021-05-17 15:00:00|11146.1|11144.1|11144.6|11142.6|11147.6|11145.6|11139.6|11137.6|276
1621263900000|2021-05-17 15:05:00|11145.1|11143.1|11140.6|11138.6|11147.6|11145.6|11140.1|11138.1|157
1621264200000|2021-05-17 15:10:00|11140.1|11138.1|11141.6|11139.6|11142.6|11140.6|11136.6|11134.6|256
1621264500000|2021-05-17 15:15:00|11141.1|11139.1|11143.6|11141.6|11145.6|11143.6|11139.1|11137.1|415
1621264800000|2021-05-17 15:20:00|11144.1|11142.1|11141.1|11139.1|11146.1|11144.1|11140.6|11138.6|524
1621265100000|2021-05-17 15:25:00|11141.6|11139.6|11141.1|11139.1|11145.6|11143.6|11136.6|11134.6|1155
1621265400000|2021-05-17 15:30:00|11140.6|11138.6|11132.1|11130.1|11141.6|11139.6|11128.6|11126.6|793
1621265700000|2021-05-17 15:35:00|11132.6|11130.6|11127.1|11125.1|11133.6|11131.6|11125.6|11123.6|405
1621266000000|2021-05-17 15:40:00|11126.6|11124.6|11130.6|11128.6|11132.1|11130.1|11124.6|11122.6|466
1621266300000|2021-05-17 15:45:00|11130.1|11128.1|11130.1|11128.1|11136.6|11134.6|11129.1|11127.1|783
1621266600000|2021-05-17 15:50:00|11129.6|11127.6|11128.1|11126.1|11131.6|11129.6|11123.6|11121.6|102
1621266900000|2021-05-17 15:55:00|11127.6|11125.6|11129.6|11127.6|11132.6|11130.6|11125.6|11123.6|50
1621267200000|2021-05-17 16:00:00|11129.1|11127.1|11131.6|11129.6|11132.6|11130.6|11127.6|11125.6|333
1621267500000|2021-05-17 16:05:00|11131.1|11129.1|11130.6|11128.6|11132.6|11130.6|11128.6|11126.6|43
1621267800000|2021-05-17 16:10:00|11130.1|11128.1|11134.6|11132.6|11137.6|11135.6|11130.1|11128.1|46
1621268100000|2021-05-17 16:15:00|11134.1|11132.1|11142.6|11140.6|11143.6|11141.6|11132.6|11130.6|28
1621268400000|2021-05-17 16:20:00|11142.1|11140.1|11145.6|11143.6|11145.6|11143.6|11140.6|11138.6|31
1621268700000|2021-05-17 16:25:00|11146.1|11144.1|11144.6|11142.6|11147.6|11145.6|11143.6|11141.6|31
1621269000000|2021-05-17 16:30:00|11144.1|11142.1|11142.6|11140.6|11144.6|11142.6|11139.6|11137.6|14
1621269300000|2021-05-17 16:35:00|11143.1|11141.1|11147.1|11145.1|11148.6|11146.6|11142.1|11140.1|18
1621269600000|2021-05-17 16:40:00|11147.6|11145.6|11149.1|11147.1|11150.6|11148.6|11146.6|11144.6|8
1621269900000|2021-05-17 16:45:00|11149.6|11147.6|11146.1|11144.1|11150.1|11148.1|11146.1|11144.1|9
1621270200000|2021-05-17 16:50:00|11146.6|11144.6|11142.6|11140.6|11147.6|11145.6|11141.6|11139.6|19
1621270500000|2021-05-17 16:55:00|11142.1|11140.1|11141.1|11139.1|11142.6|11140.6|11139.6|11137.6|17
1621270800000|2021-05-17 17:00:00|11140.6|11138.6|11145.6|11143.6|11148.1|11146.1|11140.1|11138.1|17
1621271100000|2021-05-17 17:05:00|11146.1|11144.1|11142.1|11140.1|11146.6|11144.6|11141.6|11139.6|14
1621271400000|2021-05-17 17:10:00|11141.6|11139.6|11142.1|11140.1|11142.6|11140.6|11139.1|11137.1|18
1621271700000|2021-05-17 17:15:00|11141.6|11139.6|11137.1|11135.1|11142.6|11140.6|11136.6|11134.6|10
1621272000000|2021-05-17 17:20:00|11136.6|11134.6|11135.6|11133.6|11138.6|11136.6|11130.6|11128.6|20
1621272300000|2021-05-17 17:25:00|11136.1|11134.1|11134.6|11132.6|11136.6|11134.6|11133.6|11131.6|13
1621272600000|2021-05-17 17:30:00|11135.1|11133.1|11133.6|11131.6|11135.1|11133.1|11129.6|11127.6|20
1621272900000|2021-05-17 17:35:00|11134.1|11132.1|11135.6|11133.6|11138.6|11136.6|11133.1|11131.1|3
1621273200000|2021-05-17 17:40:00|11136.1|11134.1|11132.1|11130.1|11136.1|11134.1|11127.1|11125.1|19
1621273500000|2021-05-17 17:45:00|11131.6|11129.6|11135.1|11133.1|11139.1|11137.1|11129.6|11127.6|18
1621273800000|2021-05-17 17:50:00|11134.6|11132.6|11132.6|11130.6|11136.6|11134.6|11131.1|11129.1|13
1621274100000|2021-05-17 17:55:00|11133.1|11131.1|11134.6|11132.6|11137.6|11135.6|11131.6|11129.6|11
1621274400000|2021-05-17 18:00:00|11134.1|11132.1|11136.6|11134.6|11137.1|11135.1|11130.6|11128.6|20
1621274700000|2021-05-17 18:05:00|11136.1|11134.1|11139.1|11137.1|11141.1|11139.1|11134.6|11132.6|7
1621275000000|2021-05-17 18:10:00|11139.6|11137.6|11133.1|11131.1|11140.6|11138.6|11130.6|11128.6|121
1621275300000|2021-05-17 18:15:00|11132.6|11130.6|11132.1|11130.1|11134.1|11132.1|11129.6|11127.6|30
1621275600000|2021-05-17 18:20:00|11131.6|11129.6|11134.1|11132.1|11137.1|11135.1|11130.1|11128.1|7
1621275900000|2021-05-17 18:25:00|11134.6|11132.6|11135.6|11133.6|11137.6|11135.6|11132.1|11130.1|6
1621276200000|2021-05-17 18:30:00|11136.1|11134.1|11137.1|11135.1|11140.1|11138.1|11135.6|11133.6|14
1621276500000|2021-05-17 18:35:00|11136.6|11134.6|11132.1|11130.1|11137.6|11135.6|11129.6|11127.6|12
1621276800000|2021-05-17 18:40:00|11131.6|11129.6|11133.6|11131.6|11135.6|11133.6|11131.1|11129.1|1
1621277100000|2021-05-17 18:45:00|11133.1|11131.1|11137.1|11135.1|11137.1|11135.1|11132.1|11130.1|1
1621277400000|2021-05-17 18:50:00|11136.6|11134.6|11145.1|11143.1|11145.6|11143.6|11136.1|11134.1|16
1621277700000|2021-05-17 18:55:00|11144.6|11142.6|11149.1|11147.1|11149.6|11147.6|11142.6|11140.6|2
1621278000000|2021-05-17 19:00:00|11149.6|11147.6|11155.6|11153.6|11157.1|11155.1|11146.6|11144.6|43
1621278300000|2021-05-17 19:05:00|11156.1|11154.1|11159.1|11157.1|11162.1|11160.1|11155.1|11153.1|9
1621278600000|2021-05-17 19:10:00|11159.6|11157.6|11158.1|11156.1|11160.6|11158.6|11157.6|11155.6|17
1621278900000|2021-05-17 19:15:00|11157.6|11155.6|11155.1|11153.1|11158.1|11156.1|11152.1|11150.1|31
1621279200000|2021-05-17 19:20:00|11155.6|11153.6|11154.6|11152.6|11157.1|11155.1|11153.6|11151.6|15
1621279500000|2021-05-17 19:25:00|11155.1|11153.1|11159.6|11157.6|11159.6|11157.6|11150.6|11148.6|53
1621279800000|2021-05-17 19:30:00|11159.1|11157.1|11160.6|11158.6|11162.1|11160.1|11157.6|11155.6|46
1621280100000|2021-05-17 19:35:00|11161.1|11159.1|11158.6|11156.6|11161.1|11159.1|11157.6|11155.6|30
1621280400000|2021-05-17 19:40:00|11159.6|11157.6|11163.1|11161.1|11164.6|11162.6|11156.6|11154.6|15
1621280700000|2021-05-17 19:45:00|11162.6|11160.6|11162.6|11160.6|11166.6|11164.6|11161.1|11159.1|37
1621281000000|2021-05-17 19:50:00|11162.1|11160.1|11163.1|11161.1|11166.6|11164.6|11160.1|11158.1|46
1621281300000|2021-05-17 19:55:00|11162.6|11160.6|11161.1|11155.1|11164.6|11162.6|11154.1|11152.1|139
1621281600000|2021-05-17 20:00:00|11161|11155|11166.6|11160.6|11168.9|11162.9|11157|11151|1
1621281900000|2021-05-17 20:05:00|11166.7|11160.7|11169.4|11163.4|11171.4|11165.4|11166.7|11160.7|0
1621282200000|2021-05-17 20:10:00|11169.9|11163.9|11166.3|11160.3|11170.4|11164.4|11165.9|11159.9|0
1621282500000|2021-05-17 20:15:00|11166.7|11160.7|11166.9|11160.9|11167.4|11161.4|11165.5|11159.5|0
1621282800000|2021-05-17 20:20:00|11167.1|11161.1|11166.1|11160.1|11167.1|11161.1|11165.5|11159.5|0
1621283100000|2021-05-17 20:25:00|11165.9|11159.9|11165.9|11159.9|11166.1|11160.1|11165.5|11159.5|0
1621283400000|2021-05-17 20:30:00|11165.8|11159.8|11165.2|11159.2|11166.9|11160.9|11164.7|11158.7|0
1621283700000|2021-05-17 20:35:00|11165.1|11159.1|11166.4|11160.4|11167.4|11161.4|11164.7|11158.7|0
1621284000000|2021-05-17 20:40:00|11166.3|11160.3|11166.4|11160.4|11166.9|11160.9|11165.9|11159.9|0
1621284300000|2021-05-17 20:45:00|11166.5|11160.5|11167.4|11161.4|11168.4|11162.4|11165.9|11159.9|0
1621284600000|2021-05-17 20:50:00|11167.3|11161.3|11168.3|11162.3|11169.6|11163.6|11166.9|11160.9|0
1621284900000|2021-05-17 20:55:00|11167.9|11161.9|11167.4|11161.4|11168.4|11162.4|11166.9|11160.9|0
1621285200000|2021-05-17 21:00:00|11168|11162|11168.5|11162.5|11168.5|11162.5|11167.9|11161.9|0
1621285500000|2021-05-17 21:05:00|11168.1|11162.1|11168.1|11162.1|11168.1|11162.1|11167.5|11161.5|0
1621285800000|2021-05-17 21:10:00|11167.5|11161.5|11168.5|11162.5|11168.5|11162.5|11167.5|11161.5|0
1621286100000|2021-05-17 21:15:00|11168.3|11162.3|11167.7|11161.7|11168.3|11162.3|11167.7|11161.7|0
1621286400000|2021-05-17 21:20:00|11167.9|11161.9|11168.3|11162.3|11168.3|11162.3|11167.9|11161.9|0
1621286700000|2021-05-17 21:25:00|11168.1|11162.1|11168.3|11162.3|11168.3|11162.3|11168.1|11162.1|0
1621287000000|2021-05-17 21:30:00|11167.9|11161.9|11168.3|11162.3|11168.5|11162.5|11167.9|11161.9|0
1621287300000|2021-05-17 21:35:00|11167.9|11161.9|11167.9|11161.9|11168.3|11162.3|11167.9|11161.9|0
1621287600000|2021-05-17 21:40:00|11167.7|11161.7|11167.3|11161.3|11167.9|11161.9|11167.3|11161.3|0
1621287900000|2021-05-17 21:45:00|11167.5|11161.5|11166.8|11160.8|11167.5|11161.5|11166.6|11160.6|0
1621288200000|2021-05-17 21:50:00|11166.6|11160.6|11166.6|11160.6|11166.6|11160.6|11166.4|11160.4|0
1621288500000|2021-05-17 21:55:00|11166.8|11160.8|11167.5|11161.5|11167.5|11161.5|11166.4|11160.4|0
1621288800000|2021-05-17 22:00:00|11167.2|11161.2|11169|11163|11169.5|11163.5|11164|11158|0
1621289100000|2021-05-17 22:05:00|11169.1|11163.1|11167.3|11161.3|11169.5|11163.5|11167.3|11161.3|0
1621289400000|2021-05-17 22:10:00|11167.4|11161.4|11169|11163|11169|11163|11167.4|11161.4|0
1621289700000|2021-05-17 22:15:00|11169.1|11163.1|11166.8|11160.8|11169.5|11163.5|11166.8|11160.8|0
1621290000000|2021-05-17 22:20:00|11166.9|11160.9|11168.5|11162.5|11169.5|11163.5|11166.9|11160.9|0
1621290300000|2021-05-17 22:25:00|11168.1|11162.1|11167.3|11161.3|11168.5|11162.5|11167.3|11161.3|0
1621290600000|2021-05-17 22:30:00|11167.2|11161.2|11166.8|11160.8|11167.3|11161.3|11165.3|11159.3|0
1621290900000|2021-05-17 22:35:00|11166.9|11160.9|11163.6|11157.6|11167.3|11161.3|11163.1|11157.1|0
1621291200000|2021-05-17 22:40:00|11163.4|11157.4|11162.1|11156.1|11164.1|11158.1|11160.9|11154.9|0
1621291500000|2021-05-17 22:45:00|11162.2|11156.2|11160.4|11154.4|11162.6|11156.6|11159.9|11153.9|0
1621291800000|2021-05-17 22:50:00|11160.5|11154.5|11159.4|11153.4|11162.1|11156.1|11159.2|11153.2|0
1621292100000|2021-05-17 22:55:00|11159.5|11153.5|11157.7|11151.7|11160.4|11154.4|11157.7|11151.7|0
1621292400000|2021-05-17 23:00:00|11157.8|11151.8|11158.2|11152.2|11159.9|11153.9|11157.7|11151.7|0
1621292700000|2021-05-17 23:05:00|11158.5|11152.5|11160.9|11154.9|11162.1|11156.1|11158.5|11152.5|0
1621293000000|2021-05-17 23:10:00|11161|11155|11162.1|11156.1|11162.1|11156.1|11159.9|11153.9|0
1621293300000|2021-05-17 23:15:00|11161.7|11155.7|11160.9|11154.9|11162.4|11156.4|11160.9|11154.9|0
1621293600000|2021-05-17 23:20:00|11161|11155|11162.6|11156.6|11162.6|11156.6|11160.9|11154.9|0
1621293900000|2021-05-17 23:25:00|11162.4|11156.4|11166.8|11160.8|11167.3|11161.3|11162.1|11156.1|0
1621294200000|2021-05-17 23:30:00|11166.6|11160.6|11166.8|11160.8|11167.8|11161.8|11165.3|11159.3|0
1621294500000|2021-05-17 23:35:00|11166.7|11160.7|11166.3|11160.3|11167.3|11161.3|11165.8|11159.8|0
1621294800000|2021-05-17 23:40:00|11166.4|11160.4|11173.2|11167.2|11174.2|11168.2|11166.4|11160.4|0
1621295100000|2021-05-17 23:45:00|11173.7|11167.7|11176.3|11170.3|11176.3|11170.3|11172.7|11166.7|0
1621295400000|2021-05-17 23:50:00|11176.2|11170.2|11174.8|11168.8|11176.3|11170.3|11173.6|11167.6|0
1621295700000|2021-05-17 23:55:00|11175|11169|11176.3|11170.3|11177.3|11171.3|11174.8|11168.8|0
1621296000000|2021-05-18 00:00:00|11176.2|11170.2|11174.8|11168.8|11178|11172|11174.1|11168.1|0
1621296300000|2021-05-18 00:05:00|11175|11169|11174.8|11168.8|11175.8|11169.8|11172.6|11166.6|0
1621296600000|2021-05-18 00:10:00|11174.7|11168.7|11171.5|11165.5|11174.8|11168.8|11170.5|11164.5|0
1621296900000|2021-05-18 00:15:00|11171.7|11165.7|11190.2|11184.2|11192.3|11186.3|11171.5|11165.5|0
1621297200000|2021-05-18 00:20:00|11190.1|11184.1|11188.1|11182.1|11192.3|11186.3|11185.8|11179.8|0
1621297500000|2021-05-18 00:25:00|11188.5|11182.5|11188.1|11182.1|11190.2|11184.2|11185.9|11179.9|0
1621297800000|2021-05-18 00:30:00|11188.2|11182.2|11184.6|11178.6|11188.2|11182.2|11184.5|11178.5|0
1621298100000|2021-05-18 00:35:00|11184.5|11178.5|11184.6|11178.6|11189.1|11183.1|11184.5|11178.5|0
1621298400000|2021-05-18 00:40:00|11184.5|11178.5|11182.4|11176.4|11184.6|11178.6|11182.2|11176.2|0
1621298700000|2021-05-18 00:45:00|11182.5|11176.5|11184.5|11178.5|11189.1|11183.1|11182.5|11176.5|0
1621299000000|2021-05-18 00:50:00|11184.6|11178.6|11186.8|11180.8|11189.1|11183.1|11184.5|11178.5|0
1621299300000|2021-05-18 00:55:00|11186.9|11180.9|11189.1|11183.1|11191.2|11185.2|11184.6|11178.6|0
1621299600000|2021-05-18 01:00:00|11189.8|11183.8|11188.8|11182.8|11191.3|11185.3|11188.8|11182.8|0
1621299900000|2021-05-18 01:05:00|11188.7|11182.7|11191.2|11185.2|11191.2|11185.2|11186.5|11180.5|0
1621300200000|2021-05-18 01:10:00|11191.1|11185.1|11191.3|11185.3|11192.4|11186.4|11188.9|11182.9|0
1621300500000|2021-05-18 01:15:00|11191.4|11185.4|11193.7|11187.7|11193.7|11187.7|11191.1|11185.1|0
1621300800000|2021-05-18 01:20:00|11193.8|11187.8|11195.8|11189.8|11198|11192|11193.6|11187.6|0
1621301100000|2021-05-18 01:25:00|11195.9|11189.9|11198.1|11192.1|11200.2|11194.2|11195.8|11189.8|0
1621301400000|2021-05-18 01:30:00|11198|11192|11202.4|11196.4|11202.4|11196.4|11195.8|11189.8|0
1621301700000|2021-05-18 01:35:00|11202.3|11196.3|11202.1|11196.1|11204.6|11198.6|11199.9|11193.9|0
1621302000000|2021-05-18 01:40:00|11202.2|11196.2|11202.6|11196.6|11204.7|11198.7|11202.1|11196.1|0
1621302300000|2021-05-18 01:45:00|11202.5|11196.5|11202.5|11196.5|11204.8|11198.8|11202.4|11196.4|0
1621302600000|2021-05-18 01:50:00|11202.9|11196.9|11202.5|11196.5|11204.8|11198.8|11202.4|11196.4|0
1621302900000|2021-05-18 01:55:00|11202.6|11196.6|11202.5|11196.5|11204.7|11198.7|11200.2|11194.2|0
1621303200000|2021-05-18 02:00:00|11201.7|11195.7|11204.8|11198.8|11204.8|11198.8|11200.4|11194.4|0
1621303500000|2021-05-18 02:05:00|11202.7|11196.7|11202.7|11196.7|11204.8|11198.8|11202.5|11196.5|0
1621303800000|2021-05-18 02:10:00|11203.4|11197.4|11200.5|11194.5|11204.8|11198.8|11200.5|11194.5|0
1621304100000|2021-05-18 02:15:00|11202.7|11196.7|11200.3|11194.3|11202.7|11196.7|11200.3|11194.3|0
1621304400000|2021-05-18 02:20:00|11200.4|11194.4|11197.8|11191.8|11200.4|11194.4|11197.8|11191.8|0
1621304700000|2021-05-18 02:25:00|11197.9|11191.9|11197.9|11191.9|11200.1|11194.1|11195.4|11189.4|0
1621305000000|2021-05-18 02:30:00|11197.8|11191.8|11197.8|11191.8|11200.2|11194.2|11197.7|11191.7|0
1621305300000|2021-05-18 02:35:00|11197.7|11191.7|11197.9|11191.9|11197.9|11191.9|11195.4|11189.4|0
1621305600000|2021-05-18 02:40:00|11197.8|11191.8|11200.2|11194.2|11200.2|11194.2|11197.8|11191.8|0
1621305900000|2021-05-18 02:45:00|11199.9|11193.9|11199.7|11193.7|11200|11194|11197.7|11191.7|0
1621306200000|2021-05-18 02:50:00|11199.6|11193.6|11199.5|11193.5|11199.7|11193.7|11199.5|11193.5|0
1621306500000|2021-05-18 02:55:00|11199.6|11193.6|11199.6|11193.6|11199.7|11193.7|11197.3|11191.3|0
1621306800000|2021-05-18 03:00:00|11199.8|11193.8|11199.8|11193.8|11202|11196|11199.7|11193.7|0
1621307100000|2021-05-18 03:05:00|11202|11196|11202.1|11196.1|11202.1|11196.1|11199.8|11193.8|0
1621307400000|2021-05-18 03:10:00|11202|11196|11202|11196|11202.1|11196.1|11199.8|11193.8|0
1621307700000|2021-05-18 03:15:00|11202.1|11196.1|11202.1|11196.1|11202.2|11196.2|11202|11196|0
1621308000000|2021-05-18 03:20:00|11202.5|11196.5|11202.1|11196.1|11203.2|11197.2|11202.1|11196.1|0
1621308300000|2021-05-18 03:25:00|11202|11196|11202.1|11196.1|11202.1|11196.1|11202|11196|0
1621308600000|2021-05-18 03:30:00|11201.8|11195.8|11202.1|11196.1|11202.1|11196.1|11201.7|11195.7|0
1621308900000|2021-05-18 03:35:00|11202.8|11196.8|11204.2|11198.2|11204.3|11198.3|11202.8|11196.8|0
1621309200000|2021-05-18 03:40:00|11204.1|11198.1|11204.1|11198.1|11204.3|11198.3|11204.1|11198.1|0
1621309500000|2021-05-18 03:45:00|11204.4|11198.4|11204.4|11198.4|11204.4|11198.4|11204.4|11198.4|0
1621309800000|2021-05-18 03:50:00|11204.3|11198.3|11204.4|11198.4|11204.4|11198.4|11204.3|11198.3|0
1621310100000|2021-05-18 03:55:00|11205.2|11199.2|11204.2|11198.2|11206.6|11200.6|11204.1|11198.1|0
1621310400000|2021-05-18 04:00:00|11204.1|11198.1|11202.8|11196.8|11206.4|11200.4|11202.8|11196.8|0
1621310700000|2021-05-18 04:05:00|11202.9|11196.9|11199.3|11193.3|11202.9|11196.9|11197.1|11191.1|0
1621311000000|2021-05-18 04:10:00|11198.9|11192.9|11199.3|11193.3|11199.5|11193.5|11197.1|11191.1|0
1621311300000|2021-05-18 04:15:00|11198.6|11192.6|11197|11191|11199.3|11193.3|11197|11191|0
1621311600000|2021-05-18 04:20:00|11197.1|11191.1|11194.7|11188.7|11197.1|11191.1|11194.7|11188.7|0
1621311900000|2021-05-18 04:25:00|11194.8|11188.8|11197|11191|11199.3|11193.3|11194.8|11188.8|0
1621312200000|2021-05-18 04:30:00|11197.1|11191.1|11199.4|11193.4|11199.4|11193.4|11197|11191|0
1621312500000|2021-05-18 04:35:00|11199.3|11193.3|11201.7|11195.7|11201.7|11195.7|11199.3|11193.3|0
1621312800000|2021-05-18 04:40:00|11201.6|11195.6|11199.5|11193.5|11201.8|11195.8|11199.4|11193.4|0
1621313100000|2021-05-18 04:45:00|11199.4|11193.4|11199.4|11193.4|11199.5|11193.5|11197.1|11191.1|0
1621313400000|2021-05-18 04:50:00|11197.2|11191.2|11197.2|11191.2|11199.4|11193.4|11197.2|11191.2|0
1621313700000|2021-05-18 04:55:00|11198|11192|11199.5|11193.5|11199.5|11193.5|11198|11192|0
1621314000000|2021-05-18 05:00:00|11199.4|11193.4|11197.4|11191.4|11199.5|11193.5|11195|11189|0
1621314300000|2021-05-18 05:05:00|11197.3|11191.3|11195.2|11189.2|11197.4|11191.4|11195.1|11189.1|0
1621314600000|2021-05-18 05:10:00|11195.3|11189.3|11197.5|11191.5|11197.6|11191.6|11195.2|11189.2|0
1621314900000|2021-05-18 05:15:00|11197.6|11191.6|11197.7|11191.7|11200|11194|11197.5|11191.5|0
1621315200000|2021-05-18 05:20:00|11197.8|11191.8|11198.2|11192.2|11200.3|11194.3|11197.8|11191.8|0
1621315500000|2021-05-18 05:25:00|11198.3|11192.3|11200.4|11194.4|11200.4|11194.4|11198.1|11192.1|0
1621315800000|2021-05-18 05:30:00|11199.6|11193.6|11198|11192|11200.5|11194.5|11195.6|11189.6|0
1621316100000|2021-05-18 05:35:00|11197.9|11191.9|11200|11194|11200.1|11194.1|11197.8|11191.8|0
1621316400000|2021-05-18 05:40:00|11200.1|11194.1|11197.2|11191.2|11200.1|11194.1|11197|11191|0
1621316700000|2021-05-18 05:45:00|11197.1|11191.1|11194.2|11188.2|11197.2|11191.2|11194.2|11188.2|0
1621317000000|2021-05-18 05:50:00|11194.1|11188.1|11196.4|11190.4|11196.4|11190.4|11194.1|11188.1|0
1621317300000|2021-05-18 05:55:00|11194.4|11188.4|11192.4|11186.4|11194.4|11188.4|11190.2|11184.2|0
1621317600000|2021-05-18 06:00:00|11176.6|11174.6|11180.1|11178.1|11181.1|11179.1|11173.1|11171.1|104
1621317900000|2021-05-18 06:05:00|11179.6|11177.6|11178.1|11176.1|11179.6|11177.6|11173.6|11171.6|60
1621318200000|2021-05-18 06:10:00|11177.6|11175.6|11176.1|11174.1|11179.6|11177.6|11174.1|11172.1|87
1621318500000|2021-05-18 06:15:00|11175.1|11173.1|11181.6|11179.6|11181.6|11179.6|11173.1|11171.1|68
1621318800000|2021-05-18 06:20:00|11181.1|11179.1|11180.6|11178.6|11181.6|11179.6|11177.1|11175.1|71
1621319100000|2021-05-18 06:25:00|11180.1|11178.1|11184.1|11182.1|11186.6|11184.6|11179.6|11177.6|111
1621319400000|2021-05-18 06:30:00|11183.6|11181.6|11183.6|11181.6|11184.6|11182.6|11180.1|11178.1|38
1621319700000|2021-05-18 06:35:00|11184.1|11182.1|11185.1|11183.1|11185.6|11183.6|11183.1|11181.1|19
1621320000000|2021-05-18 06:40:00|11184.6|11182.6|11181.6|11179.6|11184.6|11182.6|11180.6|11178.6|46
1621320300000|2021-05-18 06:45:00|11181.1|11179.1|11181.6|11179.6|11181.6|11179.6|11179.6|11177.6|19
1621320600000|2021-05-18 06:50:00|11182.1|11180.1|11179.1|11177.1|11184.1|11182.1|11179.1|11177.1|41
1621320900000|2021-05-18 06:55:00|11180.1|11178.1|11169.6|11167.6|11181.1|11179.1|11169.1|11167.1|107
1621321200000|2021-05-18 07:00:00|11171.6|11169.6|11187.1|11185.1|11190.6|11188.6|11167.1|11165.1|786
1621321500000|2021-05-18 07:05:00|11187.6|11185.6|11180.1|11178.1|11195.1|11193.1|11177.6|11175.6|452
1621321800000|2021-05-18 07:10:00|11180.6|11178.6|11181.1|11179.1|11187.6|11185.6|11178.6|11176.6|274
1621322100000|2021-05-18 07:15:00|11181.6|11179.6|11199.1|11197.1|11200.6|11198.6|11181.6|11179.6|457
1621322400000|2021-05-18 07:20:00|11198.6|11196.6|11193.1|11191.1|11206.6|11204.6|11192.6|11190.6|519
1621322700000|2021-05-18 07:25:00|11192.6|11190.6|11193.1|11191.1|11198.6|11196.6|11190.6|11188.6|301
1621323000000|2021-05-18 07:30:00|11193.6|11191.6|11186.1|11184.1|11194.6|11192.6|11185.6|11183.6|453
1621323300000|2021-05-18 07:35:00|11185.6|11183.6|11177.6|11175.6|11189.1|11187.1|11177.6|11175.6|264
1621323600000|2021-05-18 07:40:00|11177.1|11175.1|11162.6|11160.6|11177.1|11175.1|11161.1|11159.1|345
1621323900000|2021-05-18 07:45:00|11162.1|11160.1|11149.1|11147.1|11162.6|11160.6|11145.1|11143.1|396
1621324200000|2021-05-18 07:50:00|11149.6|11147.6|11156.1|11154.1|11156.1|11154.1|11143.1|11141.1|374
1621324500000|2021-05-18 07:55:00|11154.6|11152.6|11165.1|11163.1|11165.1|11163.1|11154.1|11152.1|259
1621324800000|2021-05-18 08:00:00|11165.6|11163.6|11163.6|11161.6|11167.1|11165.1|11154.1|11152.1|305
1621325100000|2021-05-18 08:05:00|11163.1|11161.1|11154.6|11152.6|11163.6|11161.6|11149.6|11147.6|124
1621325400000|2021-05-18 08:10:00|11155.1|11153.1|11154.1|11152.1|11155.1|11153.1|11149.6|11147.6|93
1621325700000|2021-05-18 08:15:00|11155.1|11153.1|11150.1|11148.1|11159.6|11157.6|11150.1|11148.1|103
1621326000000|2021-05-18 08:20:00|11149.6|11147.6|11150.1|11148.1|11151.1|11149.1|11143.6|11141.6|124
1621326300000|2021-05-18 08:25:00|11149.6|11147.6|11143.1|11141.1|11152.1|11150.1|11143.1|11141.1|154
1621326600000|2021-05-18 08:30:00|11143.6|11141.6|11145.6|11143.6|11146.6|11144.6|11137.1|11135.1|158
1621326900000|2021-05-18 08:35:00|11146.1|11144.1|11143.1|11141.1|11147.6|11145.6|11140.1|11138.1|193
1621327200000|2021-05-18 08:40:00|11142.6|11140.6|11140.6|11138.6|11145.1|11143.1|11138.1|11136.1|128
1621327500000|2021-05-18 08:45:00|11140.1|11138.1|11141.1|11139.1|11145.6|11143.6|11138.6|11136.6|88
1621327800000|2021-05-18 08:50:00|11140.6|11138.6|11133.1|11131.1|11140.6|11138.6|11131.6|11129.6|181
1621328100000|2021-05-18 08:55:00|11132.6|11130.6|11132.1|11130.1|11135.6|11133.6|11130.1|11128.1|161
1621328400000|2021-05-18 09:00:00|11132.6|11130.6|11140.1|11138.1|11140.1|11138.1|11132.6|11130.6|170
1621328700000|2021-05-18 09:05:00|11139.6|11137.6|11129.1|11127.1|11139.6|11137.6|11129.1|11127.1|157
1621329000000|2021-05-18 09:10:00|11129.6|11127.6|11133.1|11131.1|11139.1|11137.1|11129.6|11127.6|128
1621329300000|2021-05-18 09:15:00|11132.6|11130.6|11141.6|11139.6|11145.1|11143.1|11132.6|11130.6|139
1621329600000|2021-05-18 09:20:00|11141.1|11139.1|11142.1|11140.1|11144.1|11142.1|11140.1|11138.1|141
1621329900000|2021-05-18 09:25:00|11141.6|11139.6|11139.1|11137.1|11142.1|11140.1|11135.1|11133.1|246
1621330200000|2021-05-18 09:30:00|11138.6|11136.6|11134.1|11132.1|11138.6|11136.6|11130.6|11128.6|219
1621330500000|2021-05-18 09:35:00|11133.6|11131.6|11132.1|11130.1|11137.1|11135.1|11130.1|11128.1|109
1621330800000|2021-05-18 09:40:00|11131.6|11129.6|11124.6|11122.6|11132.6|11130.6|11124.1|11122.1|145
1621331100000|2021-05-18 09:45:00|11124.1|11122.1|11129.1|11127.1|11131.6|11129.6|11123.1|11121.1|177
1621331400000|2021-05-18 09:50:00|11128.6|11126.6|11138.1|11136.1|11139.1|11137.1|11128.1|11126.1|157
1621331700000|2021-05-18 09:55:00|11137.6|11135.6|11138.1|11136.1|11141.1|11139.1|11135.1|11133.1|90
1621332000000|2021-05-18 10:00:00|11137.6|11135.6|11142.6|11140.6|11142.6|11140.6|11136.1|11134.1|100
1621332300000|2021-05-18 10:05:00|11142.1|11140.1|11141.1|11139.1|11145.1|11143.1|11140.1|11138.1|111
1621332600000|2021-05-18 10:10:00|11141.6|11139.6|11141.6|11139.6|11143.1|11141.1|11138.1|11136.1|108
1621332900000|2021-05-18 10:15:00|11141.1|11139.1|11140.1|11138.1|11142.6|11140.6|11136.1|11134.1|102
1621333200000|2021-05-18 10:20:00|11139.6|11137.6|11134.6|11132.6|11140.1|11138.1|11132.1|11130.1|81
1621333500000|2021-05-18 10:25:00|11135.1|11133.1|11140.1|11138.1|11141.1|11139.1|11133.6|11131.6|184
1621333800000|2021-05-18 10:30:00|11141.1|11139.1|11140.1|11138.1|11144.6|11142.6|11139.6|11137.6|128
1621334100000|2021-05-18 10:35:00|11140.6|11138.6|11143.6|11141.6|11148.1|11146.1|11139.1|11137.1|60
1621334400000|2021-05-18 10:40:00|11143.1|11141.1|11141.6|11139.6|11145.1|11143.1|11140.1|11138.1|156
1621334700000|2021-05-18 10:45:00|11141.1|11139.1|11141.1|11139.1|11142.1|11140.1|11137.1|11135.1|120
1621335000000|2021-05-18 10:50:00|11141.6|11139.6|11145.6|11143.6|11146.1|11144.1|11140.1|11138.1|60
1621335300000|2021-05-18 10:55:00|11145.1|11143.1|11148.6|11146.6|11151.1|11149.1|11145.1|11143.1|106
1621335600000|2021-05-18 11:00:00|11148.1|11146.1|11147.1|11145.1|11150.1|11148.1|11145.1|11143.1|79
1621335900000|2021-05-18 11:05:00|11147.6|11145.6|11147.6|11145.6|11151.1|11149.1|11145.1|11143.1|55
1621336200000|2021-05-18 11:10:00|11148.1|11146.1|11149.6|11147.6|11152.1|11150.1|11147.1|11145.1|32
1621336500000|2021-05-18 11:15:00|11149.1|11147.1|11148.6|11146.6|11151.1|11149.1|11146.1|11144.1|50
1621336800000|2021-05-18 11:20:00|11148.1|11146.1|11139.6|11137.6|11148.1|11146.1|11139.1|11137.1|68
1621337100000|2021-05-18 11:25:00|11140.1|11138.1|11138.6|11136.6|11140.1|11138.1|11130.1|11128.1|239
1621337400000|2021-05-18 11:30:00|11138.1|11136.1|11142.1|11140.1|11144.6|11142.6|11137.6|11135.6|67
1621337700000|2021-05-18 11:35:00|11142.6|11140.6|11147.6|11145.6|11149.6|11147.6|11141.1|11139.1|82
1621338000000|2021-05-18 11:40:00|11147.1|11145.1|11147.1|11145.1|11149.6|11147.6|11145.6|11143.6|51
1621338300000|2021-05-18 11:45:00|11146.6|11144.6|11146.1|11144.1|11149.6|11147.6|11144.1|11142.1|82
1621338600000|2021-05-18 11:50:00|11146.6|11144.6|11146.6|11144.6|11147.6|11145.6|11143.6|11141.6|82
1621338900000|2021-05-18 11:55:00|11147.1|11145.1|11143.6|11141.6|11150.1|11148.1|11143.6|11141.6|69
1621339200000|2021-05-18 12:00:00|11144.1|11142.1|11139.6|11137.6|11144.6|11142.6|11138.6|11136.6|76
1621339500000|2021-05-18 12:05:00|11140.1|11138.1|11141.6|11139.6|11143.1|11141.1|11138.6|11136.6|88
1621339800000|2021-05-18 12:10:00|11141.1|11139.1|11145.6|11143.6|11145.6|11143.6|11140.6|11138.6|136
1621340100000|2021-05-18 12:15:00|11145.1|11143.1|11143.6|11141.6|11145.6|11143.6|11141.6|11139.6|98
1621340400000|2021-05-18 12:20:00|11144.1|11142.1|11138.1|11136.1|11144.6|11142.6|11138.1|11136.1|95
1621340700000|2021-05-18 12:25:00|11138.6|11136.6|11138.1|11136.1|11139.6|11137.6|11136.6|11134.6|120
1621341000000|2021-05-18 12:30:00|11138.6|11136.6|11141.1|11139.1|11142.6|11140.6|11138.1|11136.1|76
1621341300000|2021-05-18 12:35:00|11141.6|11139.6|11140.6|11138.6|11143.6|11141.6|11139.6|11137.6|82
1621341600000|2021-05-18 12:40:00|11140.1|11138.1|11137.6|11135.6|11141.6|11139.6|11132.6|11130.6|171
1621341900000|2021-05-18 12:45:00|11136.6|11134.6|11137.6|11135.6|11140.1|11138.1|11135.6|11133.6|123
1621342200000|2021-05-18 12:50:00|11138.1|11136.1|11138.1|11136.1|11142.1|11140.1|11136.1|11134.1|129
1621342500000|2021-05-18 12:55:00|11137.6|11135.6|11138.6|11136.6|11140.1|11138.1|11136.1|11134.1|82
1621342800000|2021-05-18 13:00:00|11139.1|11137.1|11140.6|11138.6|11142.6|11140.6|11137.6|11135.6|99
1621343100000|2021-05-18 13:05:00|11141.1|11139.1|11138.6|11136.6|11141.6|11139.6|11135.6|11133.6|133
1621343400000|2021-05-18 13:10:00|11138.1|11136.1|11142.6|11140.6|11143.1|11141.1|11137.6|11135.6|90
1621343700000|2021-05-18 13:15:00|11142.1|11140.1|11145.6|11143.6|11146.6|11144.6|11141.6|11139.6|96
1621344000000|2021-05-18 13:20:00|11146.1|11144.1|11142.6|11140.6|11146.6|11144.6|11141.6|11139.6|90
1621344300000|2021-05-18 13:25:00|11142.1|11140.1|11143.6|11141.6|11144.6|11142.6|11140.6|11138.6|89
1621344600000|2021-05-18 13:30:00|11144.1|11142.1|11135.6|11133.6|11146.1|11144.1|11135.6|11133.6|429
1621344900000|2021-05-18 13:35:00|11135.1|11133.1|11144.6|11142.6|11145.1|11143.1|11135.1|11133.1|325
1621345200000|2021-05-18 13:40:00|11144.1|11142.1|11141.6|11139.6|11144.6|11142.6|11137.6|11135.6|206
1621345500000|2021-05-18 13:45:00|11141.1|11139.1|11134.6|11132.6|11142.6|11140.6|11129.1|11127.1|307
1621345800000|2021-05-18 13:50:00|11134.1|11132.1|11135.6|11133.6|11136.6|11134.6|11130.6|11128.6|236
1621346100000|2021-05-18 13:55:00|11135.1|11133.1|11129.6|11127.6|11136.6|11134.6|11125.6|11123.6|385
1621346400000|2021-05-18 14:00:00|11128.6|11126.6|11122.6|11120.6|11129.1|11127.1|11117.1|11115.1|485
1621346700000|2021-05-18 14:05:00|11122.1|11120.1|11125.1|11123.1|11131.6|11129.6|11118.6|11116.6|355
1621347000000|2021-05-18 14:10:00|11125.5|11123.5|11128|11126|11128|11126|11120|11118|270
1621347300000|2021-05-18 14:15:00|11128.5|11126.5|11137|11135|11137|11135|11127|11125|240
1621347600000|2021-05-18 14:20:00|11137.5|11135.5|11140|11138|11141|11139|11135|11133|223
1621347900000|2021-05-18 14:25:00|11139|11137|11145|11143|11145|11143|11139|11137|188
1621348200000|2021-05-18 14:30:00|11144.5|11142.5|11144|11142|11146|11144|11140.5|11138.5|247
1621348500000|2021-05-18 14:35:00|11143.5|11141.5|11144.5|11142.5|11148.5|11146.5|11142.5|11140.5|158
1621348800000|2021-05-18 14:40:00|11144|11142|11140.5|11138.5|11147|11145|11140|11138|141
1621349100000|2021-05-18 14:45:00|11140|11138|11145|11143|11146|11144|11140|11138|84
1621349400000|2021-05-18 14:50:00|11145.5|11143.5|11136.5|11134.5|11147|11145|11136|11134|139
1621349700000|2021-05-18 14:55:00|11136|11134|11139|11137|11141|11139|11136|11134|147
1621350000000|2021-05-18 15:00:00|11138.5|11136.5|11138|11136|11140|11138|11136|11134|126
1621350300000|2021-05-18 15:05:00|11137.5|11135.5|11136.5|11134.5|11140|11138|11135|11133|190
1621350600000|2021-05-18 15:10:00|11137|11135|11140.5|11138.5|11142|11140|11136|11134|295
1621350900000|2021-05-18 15:15:00|11140|11138|11145|11143|11145.5|11143.5|11138.5|11136.5|426
1621351200000|2021-05-18 15:20:00|11146|11144|11147|11145|11149|11147|11144.5|11142.5|631
1621351500000|2021-05-18 15:25:00|11147.5|11145.5|11149|11147|11155|11153|11146.5|11144.5|1044
1621351800000|2021-05-18 15:30:00|11148|11146|11139|11137|11149|11147|11135|11133|928
1621352100000|2021-05-18 15:35:00|11139.5|11137.5|11142|11140|11142|11140|11136|11134|181
1621352400000|2021-05-18 15:40:00|11142.5|11140.5|11142|11140|11142.5|11140.5|11133|11131|502
1621352700000|2021-05-18 15:45:00|11143|11141|11148|11146|11148|11146|11140|11138|57
1621353000000|2021-05-18 15:50:00|11147.5|11145.5|11140|11138|11148|11146|11139|11137|47
1621353300000|2021-05-18 15:55:00|11140.5|11138.5|11141.5|11139.5|11144|11142|11140|11138|48
1621353600000|2021-05-18 16:00:00|11141|11139|11142.5|11140.5|11144.5|11142.5|11138|11136|11
1621353900000|2021-05-18 16:05:00|11142|11140|11141.5|11139.5|11144|11142|11139.5|11137.5|7
1621354200000|2021-05-18 16:10:00|11141|11139|11141.5|11139.5|11143|11141|11139|11137|18
1621354500000|2021-05-18 16:15:00|11141|11139|11138|11136|11141|11139|11137|11135|16
1621354800000|2021-05-18 16:20:00|11138.5|11136.5|11143|11141|11143|11141|11138|11136|5
1621355100000|2021-05-18 16:25:00|11142.5|11140.5|11142.5|11140.5|11143|11141|11140.5|11138.5|10
1621355400000|2021-05-18 16:30:00|11143|11141|11139|11137|11143|11141|11137.5|11135.5|10
1621355700000|2021-05-18 16:35:00|11139.5|11137.5|11139|11137|11140|11138|11137|11135|7
1621356000000|2021-05-18 16:40:00|11140.5|11138.5|11141.5|11139.5|11142|11140|11138|11136|28
1621356300000|2021-05-18 16:45:00|11141|11139|11140|11138|11141.5|11139.5|11139.5|11137.5|6
1621356600000|2021-05-18 16:50:00|11139.5|11137.5|11141.5|11139.5|11142|11140|11139|11137|11
1621356900000|2021-05-18 16:55:00|11141|11139|11138.5|11136.5|11142.5|11140.5|11137|11135|17
1621357200000|2021-05-18 17:00:00|11139|11137|11138|11136|11141.5|11139.5|11137.5|11135.5|8
1621357500000|2021-05-18 17:05:00|11137.5|11135.5|11137.5|11135.5|11138|11136|11134|11132|13
1621357800000|2021-05-18 17:10:00|11137|11135|11138|11136|11139|11137|11134.5|11132.5|4
1621358100000|2021-05-18 17:15:00|11136.5|11134.5|11136|11134|11138|11136|11134.5|11132.5|22
1621358400000|2021-05-18 17:20:00|11137|11135|11140|11138|11141|11139|11136.5|11134.5|11
1621358700000|2021-05-18 17:25:00|11139.5|11137.5|11143.5|11141.5|11144.5|11142.5|11139.5|11137.5|18
1621359000000|2021-05-18 17:30:00|11143|11141|11143.5|11141.5|11144.5|11142.5|11139|11137|13
1621359300000|2021-05-18 17:35:00|11144|11142|11141.5|11139.5|11144|11142|11139|11137|6
1621359600000|2021-05-18 17:40:00|11141|11139|11137.5|11135.5|11141.5|11139.5|11136|11134|10
1621359900000|2021-05-18 17:45:00|11138|11136|11135.5|11133.5|11139|11137|11135.5|11133.5|8
1621360200000|2021-05-18 17:50:00|11136|11134|11133.5|11131.5|11136|11134|11132|11130|17
1621360500000|2021-05-18 17:55:00|11134|11132|11131.5|11129.5|11135.5|11133.5|11131.5|11129.5|4
1621360800000|2021-05-18 18:00:00|11132|11130|11133.5|11131.5|11134.5|11132.5|11132|11130|27
1621361100000|2021-05-18 18:05:00|11134|11132|11133.5|11131.5|11136|11134|11133|11131|4
1621361400000|2021-05-18 18:10:00|11133|11131|11135|11133|11136.5|11134.5|11132.5|11130.5|3
1621361700000|2021-05-18 18:15:00|11134.5|11132.5|11134.5|11132.5|11136|11134|11134|11132|1
1621362000000|2021-05-18 18:20:00|11134|11132|11129.5|11127.5|11135.5|11133.5|11128.5|11126.5|13
1621362300000|2021-05-18 18:25:00|11129|11127|11126.5|11124.5|11130.5|11128.5|11125.5|11123.5|5
1621362600000|2021-05-18 18:30:00|11126|11124|11118.5|11116.5|11127.5|11125.5|11118.5|11116.5|10
1621362900000|2021-05-18 18:35:00|11118|11116|11117|11115|11121.5|11119.5|11115.5|11113.5|16
1621363200000|2021-05-18 18:40:00|11116.5|11114.5|11115.5|11113.5|11121.5|11119.5|11112.5|11110.5|27
1621363500000|2021-05-18 18:45:00|11116|11114|11115|11113|11116|11114|11110|11108|12
1621363800000|2021-05-18 18:50:00|11114.5|11112.5|11119.5|11117.5|11120|11118|11113.5|11111.5|4
1621364100000|2021-05-18 18:55:00|11119|11117|11123.5|11121.5|11125.5|11123.5|11116|11114|4
1621364400000|2021-05-18 19:00:00|11124|11122|11125.5|11123.5|11125.5|11123.5|11120|11118|8
1621364700000|2021-05-18 19:05:00|11126|11124|11131.5|11129.5|11132|11130|11124|11122|16
1621365000000|2021-05-18 19:10:00|11132|11130|11127|11125|11133.5|11131.5|11126|11124|10
1621365300000|2021-05-18 19:15:00|11127.5|11125.5|11131|11129|11131|11129|11125|11123|10
1621365600000|2021-05-18 19:20:00|11130.5|11128.5|11131|11129|11133|11131|11129.5|11127.5|8
1621365900000|2021-05-18 19:25:00|11131.5|11129.5|11141|11139|11143|11141|11131.5|11129.5|54
1621366200000|2021-05-18 19:30:00|11141.5|11139.5|11144.5|11142.5|11145.5|11143.5|11139.5|11137.5|11
1621366500000|2021-05-18 19:35:00|11145|11143|11143|11141|11145.5|11143.5|11141|11139|10
1621366800000|2021-05-18 19:40:00|11143.5|11141.5|11146|11144|11146.5|11144.5|11141|11139|37
1621367100000|2021-05-18 19:45:00|11146.5|11144.5|11128|11126|11147|11145|11126|11124|57
1621367400000|2021-05-18 19:50:00|11127.5|11125.5|11115.5|11113.5|11127.5|11125.5|11114.5|11112.5|70
1621367700000|2021-05-18 19:55:00|11116|11114|11120.9|11114.9|11122|11120|11114|11112|105
1621368000000|2021-05-18 20:00:00|11120.7|11114.7|11122.7|11116.7|11124.4|11118.4|11116.3|11110.3|1
1621368300000|2021-05-18 20:05:00|11122.6|11116.6|11126.6|11120.6|11127.1|11121.1|11116.8|11110.8|0
1621368600000|2021-05-18 20:10:00|11126.7|11120.7|11122|11116|11127.6|11121.6|11120.7|11114.7|0
1621368900000|2021-05-18 20:15:00|11123.3|11117.3|11121.2|11115.2|11123.3|11117.3|11121.2|11115.2|0
1621369200000|2021-05-18 20:20:00|11121.6|11115.6|11120.6|11114.6|11121.8|11115.8|11120|11114|0
1621369500000|2021-05-18 20:25:00|11120.4|11114.4|11120.4|11114.4|11120.6|11114.6|11120|11114|0
1621369800000|2021-05-18 20:30:00|11120|11114|11111.8|11105.8|11121.6|11115.6|11109.8|11103.8|0
1621370100000|2021-05-18 20:35:00|11112.5|11106.5|11101.6|11095.6|11114|11108|11098.9|11092.9|0
1621370400000|2021-05-18 20:40:00|11101.2|11095.2|11104.8|11098.8|11108.1|11102.1|11100.7|11094.7|0
1621370700000|2021-05-18 20:45:00|11105.3|11099.3|11101.5|11095.5|11105.8|11099.8|11099.8|11093.8|0
1621371000000|2021-05-18 20:50:00|11101.6|11095.6|11101|11095|11104.8|11098.8|11099.3|11093.3|0
1621371300000|2021-05-18 20:55:00|11101.1|11095.1|11101.9|11095.9|11104.3|11098.3|11101|11095|0
1621371600000|2021-05-18 21:00:00|11102.1|11096.1|11102.8|11096.8|11103|11097|11101.9|11095.9|0
1621371900000|2021-05-18 21:05:00|11102.5|11096.5|11102.5|11096.5|11103.2|11097.2|11102.3|11096.3|0
1621372200000|2021-05-18 21:10:00|11102.3|11096.3|11102.5|11096.5|11103|11097|11102.3|11096.3|0
1621372500000|2021-05-18 21:15:00|11102.8|11096.8|11101.5|11095.5|11103|11097|11101.5|11095.5|0
1621372800000|2021-05-18 21:20:00|11102.1|11096.1|11101.9|11095.9|11102.5|11096.5|11101.5|11095.5|0
1621373100000|2021-05-18 21:25:00|11102.1|11096.1|11101.3|11095.3|11102.1|11096.1|11100.5|11094.5|0
1621373400000|2021-05-18 21:30:00|11100.9|11094.9|11100.9|11094.9|11101.1|11095.1|11099.8|11093.8|0
1621373700000|2021-05-18 21:35:00|11100.7|11094.7|11101.1|11095.1|11101.3|11095.3|11100.5|11094.5|0
1621374000000|2021-05-18 21:40:00|11101.3|11095.3|11101.3|11095.3|11101.7|11095.7|11101.1|11095.1|0
1621374300000|2021-05-18 21:45:00|11101.5|11095.5|11102.5|11096.5|11102.5|11096.5|11101.1|11095.1|0
1621374600000|2021-05-18 21:50:00|11102.8|11096.8|11102.5|11096.5|11103|11097|11102.5|11096.5|0
1621374900000|2021-05-18 21:55:00|11103|11097|11102.1|11096.1|11103|11097|11101.9|11095.9|0
1621375200000|2021-05-18 22:00:00|11101.9|11095.9|11108.9|11102.9|11108.9|11102.9|11101.1|11095.1|0
1621375500000|2021-05-18 22:05:00|11109|11103|11114.8|11108.8|11114.8|11108.8|11108.9|11102.9|0
1621375800000|2021-05-18 22:10:00|11114.9|11108.9|11112.1|11106.1|11116.3|11110.3|11111.6|11105.6|0
1621376100000|2021-05-18 22:15:00|11112|11106|11110.9|11104.9|11112.1|11106.1|11109.9|11103.9|0
1621376400000|2021-05-18 22:20:00|11111|11105|11112.5|11106.5|11113.2|11107.2|11109|11103|0
1621376700000|2021-05-18 22:25:00|11112.4|11106.4|11111.9|11105.9|11113.2|11107.2|11110.7|11104.7|0
1621377000000|2021-05-18 22:30:00|11112|11106|11115.7|11109.7|11116.2|11110.2|11112|11106|0
1621377300000|2021-05-18 22:35:00|11115.6|11109.6|11116.2|11110.2|11117.4|11111.4|11115.2|11109.2|0
1621377600000|2021-05-18 22:40:00|11116.4|11110.4|11117.7|11111.7|11118.4|11112.4|11115.7|11109.7|0
1621377900000|2021-05-18 22:45:00|11117.8|11111.8|11118.4|11112.4|11118.9|11112.9|11116.2|11110.2|0
1621378200000|2021-05-18 22:50:00|11118.3|11112.3|11116.7|11110.7|11118.4|11112.4|11115.7|11109.7|0
1621378500000|2021-05-18 22:55:00|11116.9|11110.9|11113.5|11107.5|11117.2|11111.2|11113|11107|0
1621378800000|2021-05-18 23:00:00|11113.7|11107.7|11117.2|11111.2|11117.2|11111.2|11113.5|11107.5|0
1621379100000|2021-05-18 23:05:00|11117.1|11111.1|11122.4|11116.4|11123.1|11117.1|11116.7|11110.7|0
1621379400000|2021-05-18 23:10:00|11122.6|11116.6|11122.1|11116.1|11124.8|11118.8|11121.4|11115.4|0
1621379700000|2021-05-18 23:15:00|11122|11116|11120.9|11114.9|11122.1|11116.1|11120.9|11114.9|0
1621380000000|2021-05-18 23:20:00|11121.4|11115.4|11123.1|11117.1|11123.1|11117.1|11120.9|11114.9|0
1621380300000|2021-05-18 23:25:00|11123|11117|11121.6|11115.6|11123|11117|11119.9|11113.9|0
1621380600000|2021-05-18 23:30:00|11121.7|11115.7|11117.7|11111.7|11121.9|11115.9|11117.7|11111.7|0
1621380900000|2021-05-18 23:35:00|11117.6|11111.6|11112|11106|11117.6|11111.6|11110.2|11104.2|0
1621381200000|2021-05-18 23:40:00|11112.2|11106.2|11108|11102|11114|11108|11107.5|11101.5|0
1621381500000|2021-05-18 23:45:00|11108.1|11102.1|11103.8|11097.8|11109.5|11103.5|11103.3|11097.3|0
1621381800000|2021-05-18 23:50:00|11104|11098|11104.3|11098.3|11104.8|11098.8|11101.6|11095.6|0
1621382100000|2021-05-18 23:55:00|11104|11098|11094.8|11088.8|11104|11098|11094.8|11088.8|0
1621382400000|2021-05-19 00:00:00|11095|11089|11091.1|11085.1|11099.7|11093.7|11090.6|11084.6|0
1621382700000|2021-05-19 00:05:00|11091|11085|11093.8|11087.8|11094.3|11088.3|11085.6|11079.6|0
1621383000000|2021-05-19 00:10:00|11093.9|11087.9|11101.4|11095.4|11102.3|11096.3|11093.8|11087.8|0
1621383300000|2021-05-19 00:15:00|11101|11095|11093.6|11087.6|11101|11095|11086.7|11080.7|0
1621383600000|2021-05-19 00:20:00|11093.7|11087.7|11102.8|11096.8|11107.3|11101.3|11093.3|11087.3|0
1621383900000|2021-05-19 00:25:00|11102.9|11096.9|11111.8|11105.8|11111.8|11105.8|11102.9|11096.9|0
1621384200000|2021-05-19 00:30:00|11111.9|11105.9|11107.5|11101.5|11113.1|11107.1|11105.3|11099.3|0
1621384500000|2021-05-19 00:35:00|11106.7|11100.7|11105.1|11099.1|11106.7|11100.7|11098.4|11092.4|0
1621384800000|2021-05-19 00:40:00|11105.2|11099.2|11112|11106|11112.2|11106.2|11105.1|11099.1|0
1621385100000|2021-05-19 00:45:00|11111.2|11105.2|11114.7|11108.7|11116.9|11110.9|11109.8|11103.8|0
1621385400000|2021-05-19 00:50:00|11114.8|11108.8|11114.6|11108.6|11117.1|11111.1|11114.6|11108.6|0
1621385700000|2021-05-19 00:55:00|11114.5|11108.5|11110|11104|11116.8|11110.8|11107.6|11101.6|0
1621386000000|2021-05-19 01:00:00|11110.1|11104.1|11117.2|11111.2|11119.4|11113.4|11103.1|11097.1|0
1621386300000|2021-05-19 01:05:00|11117.9|11111.9|11126.3|11120.3|11128.1|11122.1|11117|11111|0
1621386600000|2021-05-19 01:10:00|11127|11121|11121.3|11115.3|11127|11121|11121.3|11115.3|0
1621386900000|2021-05-19 01:15:00|11121.4|11115.4|11114.5|11108.5|11121.4|11115.4|11114.5|11108.5|0
1621387200000|2021-05-19 01:20:00|11114.6|11108.6|11107.4|11101.4|11114.7|11108.7|11104.9|11098.9|0
1621387500000|2021-05-19 01:25:00|11107.3|11101.3|11107.8|11101.8|11110.1|11104.1|11105.2|11099.2|0
1621387800000|2021-05-19 01:30:00|11107.7|11101.7|11105.4|11099.4|11110.1|11104.1|11105.4|11099.4|0
1621388100000|2021-05-19 01:35:00|11105.5|11099.5|11103.3|11097.3|11107.7|11101.7|11100.8|11094.8|0
1621388400000|2021-05-19 01:40:00|11103.2|11097.2|11101|11095|11105.5|11099.5|11098.7|11092.7|0
1621388700000|2021-05-19 01:45:00|11100.9|11094.9|11103|11097|11103|11097|11096.1|11090.1|0
1621389000000|2021-05-19 01:50:00|11103.1|11097.1|11098.4|11092.4|11103.1|11097.1|11096.1|11090.1|0
1621389300000|2021-05-19 01:55:00|11098.5|11092.5|11100.9|11094.9|11103.2|11097.2|11098.5|11092.5|0
1621389600000|2021-05-19 02:00:00|11101|11095|11091.5|11085.5|11101|11095|11091.5|11085.5|0
1621389900000|2021-05-19 02:05:00|11091.6|11085.6|11091.6|11085.6|11094.1|11088.1|11089.3|11083.3|0
1621390200000|2021-05-19 02:10:00|11091.7|11085.7|11089.1|11083.1|11091.7|11085.7|11089|11083|0
1621390500000|2021-05-19 02:15:00|11089|11083|11087.1|11081.1|11089.4|11083.4|11086.9|11080.9|0
1621390800000|2021-05-19 02:20:00|11087.2|11081.2|11093.8|11087.8|11093.9|11087.9|11087.2|11081.2|0
1621391100000|2021-05-19 02:25:00|11093.7|11087.7|11093.9|11087.9|11096.1|11090.1|11091.5|11085.5|0
1621391400000|2021-05-19 02:30:00|11094|11088|11093.9|11087.9|11096.2|11090.2|11091.5|11085.5|0
1621391700000|2021-05-19 02:35:00|11094|11088|11094|11088|11096.3|11090.3|11093.9|11087.9|0
1621392000000|2021-05-19 02:40:00|11093.9|11087.9|11094.1|11088.1|11094.1|11088.1|11091.5|11085.5|0
1621392300000|2021-05-19 02:45:00|11094.2|11088.2|11089.2|11083.2|11096.4|11090.4|11089|11083|0
1621392600000|2021-05-19 02:50:00|11089.3|11083.3|11084|11078|11089.3|11083.3|11081.4|11075.4|0
1621392900000|2021-05-19 02:55:00|11083.9|11077.9|11084.1|11078.1|11086.5|11080.5|11083.8|11077.8|0
1621393200000|2021-05-19 03:00:00|11083.9|11077.9|11084.2|11078.2|11086.5|11080.5|11081.6|11075.6|0
1621393500000|2021-05-19 03:05:00|11084.1|11078.1|11086.4|11080.4|11086.5|11080.5|11084.1|11078.1|0
1621393800000|2021-05-19 03:10:00|11086.5|11080.5|11084.1|11078.1|11088.6|11082.6|11084|11078|0
1621394100000|2021-05-19 03:15:00|11084|11078|11086.4|11080.4|11086.4|11080.4|11081.6|11075.6|0
1621394400000|2021-05-19 03:20:00|11086.5|11080.5|11086.8|11080.8|11089.2|11083.2|11084.2|11078.2|0
1621394700000|2021-05-19 03:25:00|11086.9|11080.9|11086.7|11080.7|11089.1|11083.1|11085.6|11079.6|0
1621395000000|2021-05-19 03:30:00|11086.8|11080.8|11091.4|11085.4|11091.4|11085.4|11086.8|11080.8|0
1621395300000|2021-05-19 03:35:00|11091.3|11085.3|11091.3|11085.3|11091.4|11085.4|11089|11083|0
1621395600000|2021-05-19 03:40:00|11091.4|11085.4|11086.8|11080.8|11091.4|11085.4|11086.8|11080.8|0
1621395900000|2021-05-19 03:45:00|11086.9|11080.9|11089.1|11083.1|11091.4|11085.4|11086.8|11080.8|0
1621396200000|2021-05-19 03:50:00|11089.2|11083.2|11091.4|11085.4|11091.4|11085.4|11089.1|11083.1|0
1621396500000|2021-05-19 03:55:00|11091.5|11085.5|11089.3|11083.3|11092.7|11086.7|11089.2|11083.2|0
1621396800000|2021-05-19 04:00:00|11089.2|11083.2|11091.7|11085.7|11093.9|11087.9|11087|11081|0
1621397100000|2021-05-19 04:05:00|11091.6|11085.6|11091.7|11085.7|11091.8|11085.8|11089.3|11083.3|0
1621397400000|2021-05-19 04:10:00|11091.8|11085.8|11091.7|11085.7|11091.8|11085.8|11089.5|11083.5|0
1621397700000|2021-05-19 04:15:00|11091.8|11085.8|11087|11081|11091.8|11085.8|11087|11081|0
1621398000000|2021-05-19 04:20:00|11086.9|11080.9|11087|11081|11089.2|11083.2|11086.8|11080.8|0
1621398300000|2021-05-19 04:25:00|11086.9|11080.9|11087.8|11081.8|11087.8|11081.8|11086.8|11080.8|0
1621398600000|2021-05-19 04:30:00|11089.2|11083.2|11086.9|11080.9|11089.2|11083.2|11086.8|11080.8|0
1621398900000|2021-05-19 04:35:00|11087|11081|11084.5|11078.5|11089.1|11083.1|11084.4|11078.4|0
1621399200000|2021-05-19 04:40:00|11084.4|11078.4|11079.8|11073.8|11084.5|11078.5|11077.3|11071.3|0
1621399500000|2021-05-19 04:45:00|11079.7|11073.7|11074.9|11068.9|11079.9|11073.9|11074.7|11068.7|0
1621399800000|2021-05-19 04:50:00|11075|11069|11077.2|11071.2|11077.2|11071.2|11072.4|11066.4|0
1621400100000|2021-05-19 04:55:00|11077.3|11071.3|11079.8|11073.8|11079.9|11073.9|11077.2|11071.2|0
1621400400000|2021-05-19 05:00:00|11079.7|11073.7|11084.9|11078.9|11087.1|11081.1|11079.6|11073.6|0
1621400700000|2021-05-19 05:05:00|11084.8|11078.8|11084.7|11078.7|11084.9|11078.9|11084.7|11078.7|0
1621401000000|2021-05-19 05:10:00|11084.8|11078.8|11080.1|11074.1|11084.9|11078.9|11079.9|11073.9|0
1621401300000|2021-05-19 05:15:00|11080|11074|11084.9|11078.9|11084.9|11078.9|11080|11074|0
1621401600000|2021-05-19 05:20:00|11085|11079|11085.1|11079.1|11087.4|11081.4|11084.9|11078.9|0
1621401900000|2021-05-19 05:25:00|11085|11079|11080.2|11074.2|11085.1|11079.1|11080.2|11074.2|0
1621402200000|2021-05-19 05:30:00|11080.3|11074.3|11080.3|11074.3|11082.9|11076.9|11078.1|11072.1|0
1621402500000|2021-05-19 05:35:00|11080.2|11074.2|11085.1|11079.1|11085.1|11079.1|11078.1|11072.1|0
1621402800000|2021-05-19 05:40:00|11085.2|11079.2|11083|11077|11087.4|11081.4|11080.6|11074.6|0
1621403100000|2021-05-19 05:45:00|11083.1|11077.1|11080.9|11074.9|11085.3|11079.3|11080.7|11074.7|0
1621403400000|2021-05-19 05:50:00|11080.8|11074.8|11088.7|11082.7|11088.7|11082.7|11078.6|11072.6|0
1621403700000|2021-05-19 05:55:00|11088.8|11082.8|11089.3|11083.3|11091|11085|11084.9|11078.9|0
1621404000000|2021-05-19 06:00:00|11093.5|11091.5|11089.5|11087.5|11097|11095|11083|11081|108
1621404300000|2021-05-19 06:05:00|11090|11088|11088.5|11086.5|11090.5|11088.5|11083.5|11081.5|41
1621404600000|2021-05-19 06:10:00|11088|11086|11084.5|11082.5|11088.5|11086.5|11084.5|11082.5|36
1621404900000|2021-05-19 06:15:00|11085|11083|11081.5|11079.5|11088.5|11086.5|11080|11078|86
1621405200000|2021-05-19 06:20:00|11082|11080|11084.5|11082.5|11086|11084|11081.5|11079.5|43
1621405500000|2021-05-19 06:25:00|11084|11082|11076|11074|11084|11082|11076|11074|45
1621405800000|2021-05-19 06:30:00|11075.5|11073.5|11077|11075|11079.5|11077.5|11075|11073|62
1621406100000|2021-05-19 06:35:00|11077.5|11075.5|11078.5|11076.5|11080.5|11078.5|11073|11071|19
1621406400000|2021-05-19 06:40:00|11079|11077|11093.5|11091.5|11096.5|11094.5|11079|11077|41
1621406700000|2021-05-19 06:45:00|11094|11092|11098|11096|11098.5|11096.5|11090|11088|14
1621407000000|2021-05-19 06:50:00|11098.5|11096.5|11099|11097|11100.5|11098.5|11096.5|11094.5|64
1621407300000|2021-05-19 06:55:00|11098.5|11096.5|11081.5|11079.5|11098.5|11096.5|11081|11079|102
1621407600000|2021-05-19 07:00:00|11078.5|11076.5|11046|11044|11082|11080|11043|11041|1182
1621407900000|2021-05-19 07:05:00|11048|11046|11054.5|11052.5|11057.5|11055.5|11036.5|11034.5|763
1621408200000|2021-05-19 07:10:00|11054|11052|11058|11056|11065|11063|11046|11044|881
1621408500000|2021-05-19 07:15:00|11057.5|11055.5|11072|11070|11074|11072|11045.5|11043.5|949
1621408800000|2021-05-19 07:20:00|11071.5|11069.5|11060.5|11058.5|11071.5|11069.5|11050|11048|591
1621409100000|2021-05-19 07:25:00|11061|11059|11048.5|11046.5|11061.5|11059.5|11047|11045|523
1621409400000|2021-05-19 07:30:00|11049|11047|11044|11042|11049|11047|11035.5|11033.5|731
1621409700000|2021-05-19 07:35:00|11044.5|11042.5|11054|11052|11056|11054|11036|11034|462
1621410000000|2021-05-19 07:40:00|11054.8|11052.8|11071.3|11069.3|11073.3|11071.3|11049.3|11047.3|508
1621410300000|2021-05-19 07:45:00|11071.8|11069.8|11067.8|11065.8|11071.8|11069.8|11061.3|11059.3|625
1621410600000|2021-05-19 07:50:00|11068.3|11066.3|11051.8|11049.8|11071.3|11069.3|11050.3|11048.3|414
1621410900000|2021-05-19 07:55:00|11052.8|11050.8|11052.3|11050.3|11053.3|11051.3|11041.3|11039.3|380
1621411200000|2021-05-19 08:00:00|11051.8|11049.8|11049.8|11047.8|11051.8|11049.8|11039.8|11037.8|558
1621411500000|2021-05-19 08:05:00|11050.3|11048.3|11043.8|11041.8|11058.3|11056.3|11041.8|11039.8|339
1621411800000|2021-05-19 08:10:00|11044.3|11042.3|11036.3|11034.3|11054.8|11052.8|11033.8|11031.8|319
1621412100000|2021-05-19 08:15:00|11035.8|11033.8|11030.8|11028.8|11035.8|11033.8|11027.8|11025.8|317
1621412400000|2021-05-19 08:20:00|11030.3|11028.3|11029.8|11027.8|11035.3|11033.3|11026.8|11024.8|296
1621412700000|2021-05-19 08:25:00|11029.3|11027.3|11028.8|11026.8|11030.8|11028.8|11023.8|11021.8|413
1621413000000|2021-05-19 08:30:00|11028.3|11026.3|11028.3|11026.3|11031.8|11029.8|11024.8|11022.8|300
1621413300000|2021-05-19 08:35:00|11027.8|11025.8|11037.3|11035.3|11038.8|11036.8|11023.3|11021.3|292
1621413600000|2021-05-19 08:40:00|11037.8|11035.8|11040.8|11038.8|11046.3|11044.3|11032.8|11030.8|285
1621413900000|2021-05-19 08:45:00|11040.3|11038.3|11043.3|11041.3|11046.3|11044.3|11036.8|11034.8|226
1621414200000|2021-05-19 08:50:00|11042.8|11040.8|11042.3|11040.3|11043.3|11041.3|11035.3|11033.3|255
1621414500000|2021-05-19 08:55:00|11042.8|11040.8|11044.3|11042.3|11049.8|11047.8|11040.3|11038.3|199
1621414800000|2021-05-19 09:00:00|11044.8|11042.8|11060.8|11058.8|11061.8|11059.8|11042.8|11040.8|234
1621415100000|2021-05-19 09:05:00|11059.8|11057.8|11062.8|11060.8|11064.8|11062.8|11055.3|11053.3|185
1621415400000|2021-05-19 09:10:00|11063.3|11061.3|11075.3|11073.3|11075.8|11073.8|11062.8|11060.8|315
1621415700000|2021-05-19 09:15:00|11074.8|11072.8|11085.8|11083.8|11086.8|11084.8|11074.8|11072.8|349
1621416000000|2021-05-19 09:20:00|11084.8|11082.8|11085.8|11083.8|11092.8|11090.8|11084.3|11082.3|464
1621416300000|2021-05-19 09:25:00|11087.3|11085.3|11091.8|11089.8|11095.3|11093.3|11086.3|11084.3|203
1621416600000|2021-05-19 09:30:00|11091.3|11089.3|11091.8|11089.8|11096.3|11094.3|11089.8|11087.8|230
1621416900000|2021-05-19 09:35:00|11091.3|11089.3|11101.3|11099.3|11103.8|11101.8|11090.3|11088.3|442
1621417200000|2021-05-19 09:40:00|11100.8|11098.8|11090.3|11088.3|11102.8|11100.8|11089.8|11087.8|274
1621417500000|2021-05-19 09:45:00|11089.8|11087.8|11081.8|11079.8|11093.3|11091.3|11077.8|11075.8|311
1621417800000|2021-05-19 09:50:00|11082.3|11080.3|11076.3|11074.3|11085.8|11083.8|11076.3|11074.3|112
1621418100000|2021-05-19 09:55:00|11075.8|11073.8|11072.3|11070.3|11077.3|11075.3|11069.8|11067.8|490
1621418400000|2021-05-19 10:00:00|11072.8|11070.8|11073.3|11071.3|11074.8|11072.8|11066.8|11064.8|108
1621418700000|2021-05-19 10:05:00|11073.8|11071.8|11069.3|11067.3|11074.8|11072.8|11067.8|11065.8|325
1621419000000|2021-05-19 10:10:00|11069.8|11067.8|11069.3|11067.3|11073.3|11071.3|11066.8|11064.8|194
1621419300000|2021-05-19 10:15:00|11068.8|11066.8|11069.3|11067.3|11073.3|11071.3|11068.8|11066.8|119
1621419600000|2021-05-19 10:20:00|11069.8|11067.8|11068.3|11066.3|11071.3|11069.3|11067.8|11065.8|93
1621419900000|2021-05-19 10:25:00|11067.8|11065.8|11070.8|11068.8|11072.8|11070.8|11063.8|11061.8|183
1621420200000|2021-05-19 10:30:00|11071.3|11069.3|11065.8|11063.8|11071.8|11069.8|11064.8|11062.8|119
1621420500000|2021-05-19 10:35:00|11066.3|11064.3|11065.3|11063.3|11069.8|11067.8|11061.8|11059.8|114
1621420800000|2021-05-19 10:40:00|11066.8|11064.8|11067.3|11065.3|11067.8|11065.8|11061.3|11059.3|143
1621421100000|2021-05-19 10:45:00|11066.8|11064.8|11072.3|11070.3|11073.8|11071.8|11065.8|11063.8|142
1621421400000|2021-05-19 10:50:00|11072.8|11070.8|11076.8|11074.8|11078.8|11076.8|11072.8|11070.8|80
1621421700000|2021-05-19 10:55:00|11076.3|11074.3|11079.3|11077.3|11079.8|11077.8|11073.8|11071.8|81
1621422000000|2021-05-19 11:00:00|11078.3|11076.3|11077.8|11075.8|11081.3|11079.3|11074.3|11072.3|139
1621422300000|2021-05-19 11:05:00|11078.3|11076.3|11074.3|11072.3|11079.8|11077.8|11069.8|11067.8|185
1621422600000|2021-05-19 11:10:00|11074.8|11072.8|11074.3|11072.3|11078.8|11076.8|11072.3|11070.3|122
1621422900000|2021-05-19 11:15:00|11074.8|11072.8|11063.8|11061.8|11074.8|11072.8|11062.8|11060.8|171
1621423200000|2021-05-19 11:20:00|11064.3|11062.3|11061.3|11059.3|11067.8|11065.8|11060.8|11058.8|99
1621423500000|2021-05-19 11:25:00|11061.8|11059.8|11063.8|11061.8|11065.3|11063.3|11058.8|11056.8|330
1621423800000|2021-05-19 11:30:00|11063.3|11061.3|11047.3|11045.3|11063.3|11061.3|11046.8|11044.8|308
1621424100000|2021-05-19 11:35:00|11046.8|11044.8|11049.3|11047.3|11051.8|11049.8|11046.3|11044.3|240
1621424400000|2021-05-19 11:40:00|11048.5|11046.5|11037|11035|11048.5|11046.5|11037|11035|251
1621424700000|2021-05-19 11:45:00|11037.5|11035.5|11045.5|11043.5|11047.5|11045.5|11035.5|11033.5|297
1621425000000|2021-05-19 11:50:00|11045|11043|11040|11038|11045.5|11043.5|11037.5|11035.5|242
1621425300000|2021-05-19 11:55:00|11040.5|11038.5|11034.5|11032.5|11043|11041|11033.5|11031.5|160
1621425600000|2021-05-19 12:00:00|11034|11032|11041.5|11039.5|11042|11040|11033|11031|115
1621425900000|2021-05-19 12:05:00|11041|11039|11047|11045|11049.5|11047.5|11038.5|11036.5|186
1621426200000|2021-05-19 12:10:00|11046|11044|11046.5|11044.5|11047|11045|11040|11038|174
1621426500000|2021-05-19 12:15:00|11047|11045|11052|11050|11055|11053|11046|11044|191
1621426800000|2021-05-19 12:20:00|11052.5|11050.5|11048|11046|11055|11053|11047|11045|289
1621427100000|2021-05-19 12:25:00|11047.5|11045.5|11053.5|11051.5|11055|11053|11046.5|11044.5|119
1621427400000|2021-05-19 12:30:00|11054|11052|11046.5|11044.5|11056|11054|11046|11044|165
1621427700000|2021-05-19 12:35:00|11047|11045|11041.5|11039.5|11048|11046|11039|11037|136
1621428000000|2021-05-19 12:40:00|11042|11040|11037.5|11035.5|11044|11042|11036|11034|143
1621428300000|2021-05-19 12:45:00|11038|11036|11036|11034|11041|11039|11034|11032|141
1621428600000|2021-05-19 12:50:00|11036.5|11034.5|11030|11028|11037|11035|11029|11027|194
1621428900000|2021-05-19 12:55:00|11030.5|11028.5|11022|11020|11030.5|11028.5|11022|11020|396
1621429200000|2021-05-19 13:00:00|11021.5|11019.5|11022|11020|11026|11024|11021|11019|317
1621429500000|2021-05-19 13:05:00|11022.5|11020.5|11026|11024|11030|11028|11021|11019|298
1621429800000|2021-05-19 13:10:00|11025.5|11023.5|11020|11018|11025.5|11023.5|11015.5|11013.5|243
1621430100000|2021-05-19 13:15:00|11020.5|11018.5|11020|11018|11023|11021|11016.5|11014.5|279
1621430400000|2021-05-19 13:20:00|11020.5|11018.5|11022|11020|11024|11022|11017|11015|277
1621430700000|2021-05-19 13:25:00|11021.5|11019.5|11032|11030|11032|11030|11019.5|11017.5|199
1621431000000|2021-05-19 13:30:00|11033|11031|11040|11038|11041|11039|11023.5|11021.5|639
1621431300000|2021-05-19 13:35:00|11040.5|11038.5|11014|11012|11041|11039|11011|11009|579
1621431600000|2021-05-19 13:40:00|11014.5|11012.5|11019.5|11017.5|11021.5|11019.5|11003|11001|757
1621431900000|2021-05-19 13:45:00|11018|11016|11008|11006|11020|11018|11005|11003|325
1621432200000|2021-05-19 13:50:00|11007.5|11005.5|11021.5|11019.5|11025|11023|11005|11003|359
1621432500000|2021-05-19 13:55:00|11021|11019|11024|11022|11032|11030|11015|11013|442
1621432800000|2021-05-19 14:00:00|11023|11021|11004|11002|11026|11024|11001.5|10999.5|806
1621433100000|2021-05-19 14:05:00|11003.5|11001.5|11006|11004|11011.5|11009.5|11002|11000|471
1621433400000|2021-05-19 14:10:00|11005.6|11003.6|11008.6|11006.6|11014.6|11012.6|11002.1|11000.1|488
1621433700000|2021-05-19 14:15:00|11008.1|11006.1|11009.6|11007.6|11013.6|11011.6|10993.6|10991.6|838
1621434000000|2021-05-19 14:20:00|11010.1|11008.1|11006.6|11004.6|11015.6|11013.6|11006.1|11004.1|517
1621434300000|2021-05-19 14:25:00|11007.1|11005.1|11028.6|11026.6|11029.6|11027.6|11004.6|11002.6|580
1621434600000|2021-05-19 14:30:00|11028.1|11026.1|11027.1|11025.1|11029.6|11027.6|11018.6|11016.6|408
1621434900000|2021-05-19 14:35:00|11027.6|11025.6|11014.1|11012.1|11036.1|11034.1|11014.1|11012.1|407
1621435200000|2021-05-19 14:40:00|11013.6|11011.6|11027.1|11025.1|11029.1|11027.1|11009.6|11007.6|368
1621435500000|2021-05-19 14:45:00|11027.6|11025.6|11023.6|11021.6|11028.6|11026.6|11017.6|11015.6|411
1621435800000|2021-05-19 14:50:00|11023.1|11021.1|11035.6|11033.6|11037.6|11035.6|11020.6|11018.6|416
1621436100000|2021-05-19 14:55:00|11036.1|11034.1|11031.6|11029.6|11037.6|11035.6|11028.6|11026.6|397
1621436400000|2021-05-19 15:00:00|11032.1|11030.1|11035.6|11033.6|11037.6|11035.6|11029.6|11027.6|393
1621436700000|2021-05-19 15:05:00|11035.1|11033.1|11049.6|11047.6|11053.6|11051.6|11034.6|11032.6|423
1621437000000|2021-05-19 15:10:00|11049.1|11047.1|11054.1|11052.1|11058.6|11056.6|11047.6|11045.6|1052
1621437300000|2021-05-19 15:15:00|11054.6|11052.6|11043.6|11041.6|11057.6|11055.6|11041.6|11039.6|1229
1621437600000|2021-05-19 15:20:00|11044.6|11042.6|11047.6|11045.6|11054.6|11052.6|11038.6|11036.6|792
1621437900000|2021-05-19 15:25:00|11048.1|11046.1|11046.6|11044.6|11049.6|11047.6|11042.6|11040.6|1253
1621438200000|2021-05-19 15:30:00|11045.6|11043.6|11045.1|11043.1|11055.1|11053.1|11040.1|11038.1|1656
1621438500000|2021-05-19 15:35:00|11044.6|11042.6|11049.6|11047.6|11051.6|11049.6|11042.6|11040.6|458
1621438800000|2021-05-19 15:40:00|11050.1|11048.1|11046.1|11044.1|11051.6|11049.6|11041.6|11039.6|144
1621439100000|2021-05-19 15:45:00|11045.6|11043.6|11051.1|11049.1|11051.6|11049.6|11043.1|11041.1|104
1621439400000|2021-05-19 15:50:00|11050.6|11048.6|11046.1|11044.1|11055.6|11053.6|11044.6|11042.6|1006
1621439700000|2021-05-19 15:55:00|11045.6|11043.6|11056.6|11054.6|11057.6|11055.6|11045.6|11043.6|134
1621440000000|2021-05-19 16:00:00|11057.1|11055.1|11055.1|11053.1|11057.6|11055.6|11047.1|11045.1|118
1621440300000|2021-05-19 16:05:00|11055.6|11053.6|11054.1|11052.1|11060.1|11058.1|11052.6|11050.6|54
1621440600000|2021-05-19 16:10:00|11054.6|11052.6|11057.1|11055.1|11059.1|11057.1|11053.6|11051.6|25
1621440900000|2021-05-19 16:15:00|11056.6|11054.6|11061.6|11059.6|11062.1|11060.1|11056.6|11054.6|34
1621441200000|2021-05-19 16:20:00|11062.1|11060.1|11064.6|11062.6|11065.6|11063.6|11055.6|11053.6|19
1621441500000|2021-05-19 16:25:00|11065.1|11063.1|11060.6|11058.6|11065.1|11063.1|11059.6|11057.6|32
1621441800000|2021-05-19 16:30:00|11061.1|11059.1|11062.6|11060.6|11063.6|11061.6|11059.6|11057.6|34
1621442100000|2021-05-19 16:35:00|11063.1|11061.1|11063.1|11061.1|11065.6|11063.6|11059.6|11057.6|37
1621442400000|2021-05-19 16:40:00|11062.6|11060.6|11063.1|11061.1|11069.6|11067.6|11061.6|11059.6|62
1621442700000|2021-05-19 16:45:00|11062.6|11060.6|11062.1|11060.1|11065.6|11063.6|11060.1|11058.1|13
1621443000000|2021-05-19 16:50:00|11062.6|11060.6|11063.6|11061.6|11064.6|11062.6|11058.6|11056.6|72
1621443300000|2021-05-19 16:55:00|11063.1|11061.1|11066.6|11064.6|11069.1|11067.1|11063.1|11061.1|50
1621443600000|2021-05-19 17:00:00|11067.1|11065.1|11072.6|11070.6|11072.6|11070.6|11066.1|11064.1|19
1621443900000|2021-05-19 17:05:00|11073.6|11071.6|11081.1|11079.1|11084.1|11082.1|11071.6|11069.6|105
1621444200000|2021-05-19 17:10:00|11080.6|11078.6|11083.6|11081.6|11085.6|11083.6|11080.1|11078.1|25
1621444500000|2021-05-19 17:15:00|11084.1|11082.1|11084.6|11082.6|11086.6|11084.6|11082.6|11080.6|17
1621444800000|2021-05-19 17:20:00|11085.1|11083.1|11077.6|11075.6|11085.6|11083.6|11077.6|11075.6|18
1621445100000|2021-05-19 17:25:00|11077.1|11075.1|11079.6|11077.6|11079.6|11077.6|11072.6|11070.6|13
1621445400000|2021-05-19 17:30:00|11078.6|11076.6|11070.6|11068.6|11080.1|11078.1|11070.1|11068.1|30
1621445700000|2021-05-19 17:35:00|11070.1|11068.1|11070.1|11068.1|11071.6|11069.6|11065.1|11063.1|22
1621446000000|2021-05-19 17:40:00|11069.6|11067.6|11070.1|11068.1|11071.6|11069.6|11067.6|11065.6|22
1621446300000|2021-05-19 17:45:00|11070.6|11068.6|11076.1|11074.1|11076.6|11074.6|11069.1|11067.1|10
1621446600000|2021-05-19 17:50:00|11076.6|11074.6|11077.6|11075.6|11078.6|11076.6|11073.1|11071.1|9
1621446900000|2021-05-19 17:55:00|11078.1|11076.1|11071.6|11069.6|11079.6|11077.6|11071.1|11069.1|10
1621447200000|2021-05-19 18:00:00|11072.1|11070.1|11067.6|11065.6|11085.6|11083.6|11061.1|11059.1|103
1621447500000|2021-05-19 18:05:00|11068.1|11066.1|11071.1|11069.1|11074.6|11072.6|11055.6|11053.6|89
1621447800000|2021-05-19 18:10:00|11071.6|11069.6|11070.1|11068.1|11073.6|11071.6|11063.1|11061.1|56
1621448100000|2021-05-19 18:15:00|11069.6|11067.6|11070.6|11068.6|11071.1|11069.1|11061.6|11059.6|35
1621448400000|2021-05-19 18:20:00|11071.1|11069.1|11097.1|11095.1|11101.1|11099.1|11071.1|11069.1|147
1621448700000|2021-05-19 18:25:00|11096.6|11094.6|11095.1|11093.1|11099.1|11097.1|11090.1|11088.1|21
1621449000000|2021-05-19 18:30:00|11094.6|11092.6|11087.1|11085.1|11103.6|11101.6|11086.1|11084.1|41
1621449300000|2021-05-19 18:35:00|11087.6|11085.6|11073.6|11071.6|11089.1|11087.1|11069.6|11067.6|45
1621449600000|2021-05-19 18:40:00|11073.1|11071.1|11066.1|11064.1|11076.1|11074.1|11064.1|11062.1|46
1621449900000|2021-05-19 18:45:00|11066.6|11064.6|11072.1|11070.1|11072.1|11070.1|11065.1|11063.1|42
1621450200000|2021-05-19 18:50:00|11072.6|11070.6|11071.6|11069.6|11072.6|11070.6|11066.6|11064.6|23
1621450500000|2021-05-19 18:55:00|11072.1|11070.1|11069.1|11067.1|11082.1|11080.1|11067.6|11065.6|38
1621450800000|2021-05-19 19:00:00|11069.6|11067.6|11065.1|11063.1|11070.1|11068.1|11060.1|11058.1|96
1621451100000|2021-05-19 19:05:00|11065.6|11063.6|11077.1|11075.1|11079.6|11077.6|11064.1|11062.1|39
1621451400000|2021-05-19 19:10:00|11076.6|11074.6|11078.6|11076.6|11083.6|11081.6|11073.1|11071.1|42
1621451700000|2021-05-19 19:15:00|11077.6|11075.6|11079.1|11077.1|11082.1|11080.1|11076.1|11074.1|13
1621452000000|2021-05-19 19:20:00|11079.6|11077.6|11087.1|11085.1|11091.6|11089.6|11074.6|11072.6|29
1621452300000|2021-05-19 19:25:00|11088.1|11086.1|11091.6|11089.6|11094.6|11092.6|11081.1|11079.1|47
1621452600000|2021-05-19 19:30:00|11092.1|11090.1|11081.6|11079.6|11092.1|11090.1|11079.1|11077.1|27
1621452900000|2021-05-19 19:35:00|11081.1|11079.1|11084.6|11082.6|11084.6|11082.6|11079.6|11077.6|19
1621453200000|2021-05-19 19:40:00|11084.1|11082.1|11089.6|11087.6|11093.6|11091.6|11080.1|11078.1|110
1621453500000|2021-05-19 19:45:00|11089.1|11087.1|11081.1|11079.1|11091.1|11089.1|11077.1|11075.1|50
1621453800000|2021-05-19 19:50:00|11081.6|11079.6|11094.1|11092.1|11095.6|11093.6|11081.6|11079.6|44
1621454100000|2021-05-19 19:55:00|11093.6|11091.6|11097.2|11091.2|11097.7|11095.1|11087.6|11085.6|147
1621454400000|2021-05-19 20:00:00|11097|11091|11096.6|11090.6|11104|11098|11094.3|11088.3|0
1621454700000|2021-05-19 20:05:00|11097.1|11091.1|11093.3|11087.3|11099.3|11093.3|11092.8|11086.8|0
1621455000000|2021-05-19 20:10:00|11093|11087|11090.8|11084.8|11093|11087|11087.3|11081.3|0
1621455300000|2021-05-19 20:15:00|11090.7|11084.7|11090.7|11084.7|11090.7|11084.7|11089.7|11083.7|0
1621455600000|2021-05-19 20:20:00|11091.2|11085.2|11091.2|11085.2|11091.4|11085.4|11090.7|11084.7|0
1621455900000|2021-05-19 20:25:00|11090.7|11084.7|11090.7|11084.7|11091|11085|11090.7|11084.7|0
1621456200000|2021-05-19 20:30:00|11090.5|11084.5|11087.6|11081.6|11091.3|11085.3|11086.6|11080.6|0
1621456500000|2021-05-19 20:35:00|11087.7|11081.7|11086.6|11080.6|11092.1|11086.1|11086.6|11080.6|0
1621456800000|2021-05-19 20:40:00|11086.7|11080.7|11089.8|11083.8|11090.3|11084.3|11084.3|11078.3|0
1621457100000|2021-05-19 20:45:00|11089.9|11083.9|11090.8|11084.8|11090.8|11084.8|11088.3|11082.3|0
1621457400000|2021-05-19 20:50:00|11090.7|11084.7|11090.8|11084.8|11092.1|11086.1|11087.6|11081.6|0
1621457700000|2021-05-19 20:55:00|11090.9|11084.9|11091.5|11085.5|11092.1|11086.1|11089.3|11083.3|0
1621458000000|2021-05-19 21:00:00|11091.8|11085.8|11092.2|11086.2|11092.4|11086.4|11091.5|11085.5|0
1621458300000|2021-05-19 21:05:00|11092|11086|11091.8|11085.8|11092|11086|11091.8|11085.8|0
1621458600000|2021-05-19 21:10:00|11092.2|11086.2|11092.2|11086.2|11092.2|11086.2|11091.8|11085.8|0
1621458900000|2021-05-19 21:15:00|11092.6|11086.6|11092.6|11086.6|11092.6|11086.6|11092.2|11086.2|0
1621459200000|2021-05-19 21:20:00|11092.2|11086.2|11091.5|11085.5|11092.4|11086.4|11091.5|11085.5|0
1621459500000|2021-05-19 21:25:00|11092.2|11086.2|11091.8|11085.8|11092.2|11086.2|11091.3|11085.3|0
1621459800000|2021-05-19 21:30:00|11092|11086|11092.4|11086.4|11092.4|11086.4|11092|11086|0
1621460100000|2021-05-19 21:35:00|11092.6|11086.6|11092.6|11086.6|11092.6|11086.6|11092.2|11086.2|0
1621460400000|2021-05-19 21:40:00|11092.4|11086.4|11092.8|11086.8|11093.2|11087.2|11092.4|11086.4|0
1621460700000|2021-05-19 21:45:00|11092.6|11086.6|11093.2|11087.2|11093.4|11087.4|11092.2|11086.2|0
1621461300000|2021-05-19 21:55:00|11092.4|11086.4|11093.4|11087.4|11093.7|11087.7|11092.4|11086.4|0
1621461600000|2021-05-19 22:00:00|11090.8|11084.8|11092.6|11086.6|11094.9|11088.9|11090.1|11084.1|0
1621461900000|2021-05-19 22:05:00|11092.5|11086.5|11089.4|11083.4|11092.5|11086.5|11083.4|11077.4|0
1621462200000|2021-05-19 22:10:00|11089.5|11083.5|11087.1|11081.1|11090.4|11084.4|11085.1|11079.1|0
1621462500000|2021-05-19 22:15:00|11086.9|11080.9|11086.6|11080.6|11087.1|11081.1|11085.4|11079.4|0
1621462800000|2021-05-19 22:20:00|11086.7|11080.7|11085.1|11079.1|11089.9|11083.9|11085.1|11079.1|0
1621463100000|2021-05-19 22:25:00|11085.2|11079.2|11084.7|11078.7|11086.1|11080.1|11084|11078|0
1621463400000|2021-05-19 22:30:00|11084.8|11078.8|11086.3|11080.3|11087.3|11081.3|11084.8|11078.8|0
1621463700000|2021-05-19 22:35:00|11086.2|11080.2|11086.1|11080.1|11086.2|11080.2|11084.2|11078.2|0
1621464000000|2021-05-19 22:40:00|11085.9|11079.9|11085.1|11079.1|11086.6|11080.6|11083.9|11077.9|0
1621464300000|2021-05-19 22:45:00|11085|11079|11081.4|11075.4|11085|11079|11080.2|11074.2|0
1621464600000|2021-05-19 22:50:00|11081.3|11075.3|11075.8|11069.8|11081.3|11075.3|11075.3|11069.3|0
1621464900000|2021-05-19 22:55:00|11075.9|11069.9|11075.3|11069.3|11079.3|11073.3|11074.8|11068.8|0
1621465200000|2021-05-19 23:00:00|11075.2|11069.2|11076.3|11070.3|11077.3|11071.3|11074.8|11068.8|0
1621465500000|2021-05-19 23:05:00|11076.2|11070.2|11078|11072|11079.5|11073.5|11075.8|11069.8|0
1621465800000|2021-05-19 23:10:00|11077.8|11071.8|11075.3|11069.3|11077.8|11071.8|11074.8|11068.8|0
1621466100000|2021-05-19 23:15:00|11075.2|11069.2|11079|11073|11079|11073|11074.8|11068.8|0
1621466400000|2021-05-19 23:20:00|11079.2|11073.2|11075.3|11069.3|11080|11074|11074.8|11068.8|0
1621466700000|2021-05-19 23:25:00|11075.2|11069.2|11075.3|11069.3|11076.3|11070.3|11074.8|11068.8|0
1621467000000|2021-05-19 23:30:00|11075.4|11069.4|11075.7|11069.7|11077.9|11071.9|11073.4|11067.4|0
1621467300000|2021-05-19 23:35:00|11075.6|11069.6|11074.2|11068.2|11075.7|11069.7|11073.4|11067.4|0
1621467600000|2021-05-19 23:40:00|11074.1|11068.1|11073.2|11067.2|11074.2|11068.2|11073.2|11067.2|0
1621467900000|2021-05-19 23:45:00|11073.3|11067.3|11076.4|11070.4|11076.4|11070.4|11073.2|11067.2|0
1621468200000|2021-05-19 23:50:00|11075.9|11069.9|11074.4|11068.4|11077|11071|11073.2|11067.2|0
1621468500000|2021-05-19 23:55:00|11074.5|11068.5|11075.4|11069.4|11077.7|11071.7|11074.4|11068.4|0
1621468800000|2021-05-20 00:00:00|11075.5|11069.5|11075.9|11069.9|11077.7|11071.7|11073.2|11067.2|0
1621469100000|2021-05-20 00:05:00|11076|11070|11084.2|11078.2|11086.2|11080.2|11076|11070|0
1621469400000|2021-05-20 00:10:00|11084.7|11078.7|11088.4|11082.4|11088.4|11082.4|11080.9|11074.9|0
1621469700000|2021-05-20 00:15:00|11088.9|11082.9|11103.7|11097.7|11105.9|11099.9|11087.6|11081.6|0
1621470000000|2021-05-20 00:20:00|11104.1|11098.1|11103.4|11097.4|11105.9|11099.9|11101.4|11095.4|0
1621470300000|2021-05-20 00:25:00|11103.5|11097.5|11108.1|11102.1|11108.2|11102.2|11103.4|11097.4|0
1621470600000|2021-05-20 00:30:00|11108.2|11102.2|11117.3|11111.3|11117.3|11111.3|11108.1|11102.1|0
1621470900000|2021-05-20 00:35:00|11117.4|11111.4|11112.9|11106.9|11117.4|11111.4|11112.9|11106.9|0
1621471200000|2021-05-20 00:40:00|11112.8|11106.8|11112.8|11106.8|11115|11109|11112.7|11106.7|0
1621471500000|2021-05-20 00:45:00|11112.7|11106.7|11107.9|11101.9|11115.1|11109.1|11107.9|11101.9|0
1621471800000|2021-05-20 00:50:00|11107.5|11101.5|11108|11102|11108|11102|11103.4|11097.4|0
1621472100000|2021-05-20 00:55:00|11107.9|11101.9|11105.7|11099.7|11108|11102|11103.3|11097.3|0
1621472400000|2021-05-20 01:00:00|11106.5|11100.5|11105.7|11099.7|11110.4|11104.4|11103.5|11097.5|0
1621472700000|2021-05-20 01:05:00|11106.5|11100.5|11098.6|11092.6|11110.3|11104.3|11098.4|11092.4|0
1621473000000|2021-05-20 01:10:00|11098.5|11092.5|11096|11090|11100.8|11094.8|11093.7|11087.7|0
1621473300000|2021-05-20 01:15:00|11096.1|11090.1|11089|11083|11096.1|11090.1|11088.8|11082.8|0
1621473600000|2021-05-20 01:20:00|11088.9|11082.9|11093.7|11087.7|11093.7|11087.7|11086.6|11080.6|0
1621473900000|2021-05-20 01:25:00|11093.6|11087.6|11093.6|11087.6|11095.8|11089.8|11091.2|11085.2|0
1621474200000|2021-05-20 01:30:00|11093.5|11087.5|11095.9|11089.9|11095.9|11089.9|11086.5|11080.5|0
1621474500000|2021-05-20 01:35:00|11095.8|11089.8|11105.2|11099.2|11105.3|11099.3|11095.8|11089.8|0
1621474800000|2021-05-20 01:40:00|11104.8|11098.8|11105.1|11099.1|11105.3|11099.3|11102.8|11096.8|0
1621475100000|2021-05-20 01:45:00|11105.2|11099.2|11110|11104|11110.1|11104.1|11104|11098|0
1621475400000|2021-05-20 01:50:00|11110.1|11104.1|11112.4|11106.4|11112.4|11106.4|11109.8|11103.8|0
1621475700000|2021-05-20 01:55:00|11112|11106|11110|11104|11112.6|11106.6|11109.9|11103.9|0
1621476000000|2021-05-20 02:00:00|11110.8|11104.8|11110.3|11104.3|11112.2|11106.2|11107.6|11101.6|0
1621476300000|2021-05-20 02:05:00|11110.2|11104.2|11107.8|11101.8|11112.6|11106.6|11107.7|11101.7|0
1621476600000|2021-05-20 02:10:00|11107.7|11101.7|11105.3|11099.3|11110.2|11104.2|11105.3|11099.3|0
1621476900000|2021-05-20 02:15:00|11105.4|11099.4|11107.5|11101.5|11107.8|11101.8|11105.2|11099.2|0
1621477200000|2021-05-20 02:20:00|11107.4|11101.4|11110|11104|11110.1|11104.1|11105.2|11099.2|0
1621477500000|2021-05-20 02:25:00|11109.3|11103.3|11100.6|11094.6|11109.3|11103.3|11100.6|11094.6|0
1621477800000|2021-05-20 02:30:00|11100.5|11094.5|11103|11097|11105.3|11099.3|11098.3|11092.3|0
1621478100000|2021-05-20 02:35:00|11102.9|11096.9|11105.4|11099.4|11106.5|11100.5|11102.9|11096.9|0
1621478400000|2021-05-20 02:40:00|11105.3|11099.3|11105.6|11099.6|11105.7|11099.7|11100.8|11094.8|0
1621478700000|2021-05-20 02:45:00|11105.7|11099.7|11107.9|11101.9|11108|11102|11105.5|11099.5|0
1621479000000|2021-05-20 02:50:00|11108|11102|11105.4|11099.4|11110|11104|11105.3|11099.3|0
1621479300000|2021-05-20 02:55:00|11105.5|11099.5|11102.8|11096.8|11110|11104|11102.7|11096.7|0
1621479600000|2021-05-20 03:00:00|11102.9|11096.9|11102.9|11096.9|11105.2|11099.2|11100.3|11094.3|0
1621479900000|2021-05-20 03:05:00|11102.8|11096.8|11106.2|11100.2|11107.4|11101.4|11102.8|11096.8|0
1621480200000|2021-05-20 03:10:00|11106.6|11100.6|11107.6|11101.6|11109.8|11103.8|11105.1|11099.1|0
1621480500000|2021-05-20 03:15:00|11108|11102|11109.8|11103.8|11110|11104|11107.6|11101.6|0
1621480800000|2021-05-20 03:20:00|11109.9|11103.9|11112.4|11106.4|11114.6|11108.6|11107.6|11101.6|0
1621481100000|2021-05-20 03:25:00|11112.5|11106.5|11114.7|11108.7|11114.7|11108.7|11112.3|11106.3|0
1621481400000|2021-05-20 03:30:00|11114.6|11108.6|11115|11109|11117.2|11111.2|11112.3|11106.3|0
1621481700000|2021-05-20 03:35:00|11114.9|11108.9|11112.7|11106.7|11115|11109|11112.5|11106.5|0
1621482000000|2021-05-20 03:40:00|11113.8|11107.8|11114.9|11108.9|11115|11109|11112.5|11106.5|0
1621482300000|2021-05-20 03:45:00|11114.1|11108.1|11110.3|11104.3|11114.9|11108.9|11110.3|11104.3|0
1621482600000|2021-05-20 03:50:00|11110.2|11104.2|11112.5|11106.5|11112.5|11106.5|11110.1|11104.1|0
1621482900000|2021-05-20 03:55:00|11112.4|11106.4|11111.3|11105.3|11112.6|11106.6|11110.2|11104.2|0
1621483200000|2021-05-20 04:00:00|11111.7|11105.7|11112.4|11106.4|11114.7|11108.7|11110.2|11104.2|0
1621483500000|2021-05-20 04:05:00|11112.3|11106.3|11111.3|11105.3|11112.4|11106.4|11108.9|11102.9|0
1621483800000|2021-05-20 04:10:00|11111.4|11105.4|11113.7|11107.7|11113.8|11107.8|11111.4|11105.4|0
1621484100000|2021-05-20 04:15:00|11113.8|11107.8|11113.7|11107.7|11116|11110|11113.6|11107.6|0
1621484400000|2021-05-20 04:20:00|11113.8|11107.8|11116.3|11110.3|11116.3|11110.3|11113.8|11107.8|0
1621484700000|2021-05-20 04:25:00|11116.7|11110.7|11118.6|11112.6|11118.7|11112.7|11116.2|11110.2|0
1621485000000|2021-05-20 04:30:00|11118.7|11112.7|11119.8|11113.8|11120.9|11114.9|11118.6|11112.6|0
1621485300000|2021-05-20 04:35:00|11120.1|11114.1|11120.9|11114.9|11120.9|11114.9|11118.6|11112.6|0
1621485600000|2021-05-20 04:40:00|11120.8|11114.8|11118.6|11112.6|11120.9|11114.9|11118.5|11112.5|0
1621485900000|2021-05-20 04:45:00|11118.5|11112.5|11120.9|11114.9|11120.9|11114.9|11118.4|11112.4|0
1621486200000|2021-05-20 04:50:00|11120.8|11114.8|11120.9|11114.9|11120.9|11114.9|11120.8|11114.8|0
1621486500000|2021-05-20 04:55:00|11120.8|11114.8|11120.9|11114.9|11121|11115|11120.8|11114.8|0
1621486800000|2021-05-20 05:00:00|11120.8|11114.8|11118.4|11112.4|11121.1|11115.1|11118.3|11112.3|0
1621487100000|2021-05-20 05:05:00|11118.3|11112.3|11118.3|11112.3|11118.4|11112.4|11118.3|11112.3|0
1621487400000|2021-05-20 05:10:00|11118.4|11112.4|11118|11112|11121.6|11115.6|11117.9|11111.9|0
1621487700000|2021-05-20 05:15:00|11117.9|11111.9|11115.1|11109.1|11120.1|11114.1|11115|11109|0
1621488000000|2021-05-20 05:20:00|11115|11109|11117.7|11111.7|11117.7|11111.7|11115|11109|0
1621488300000|2021-05-20 05:25:00|11118.5|11112.5|11119.9|11113.9|11120|11114|11117.6|11111.6|0
1621488600000|2021-05-20 05:30:00|11120|11114|11119.9|11113.9|11122.3|11116.3|11119.9|11113.9|0
1621488900000|2021-05-20 05:35:00|11120.3|11114.3|11117.3|11111.3|11124.3|11118.3|11117.3|11111.3|0
1621489200000|2021-05-20 05:40:00|11117.2|11111.2|11119.6|11113.6|11119.6|11113.6|11117.2|11111.2|0
1621489500000|2021-05-20 05:45:00|11119.5|11113.5|11115.1|11109.1|11119.5|11113.5|11114.9|11108.9|0
1621489800000|2021-05-20 05:50:00|11115|11109|11112.9|11106.9|11115|11109|11110.6|11104.6|0
1621490100000|2021-05-20 05:55:00|11113.6|11107.6|11116.2|11110.2|11117.2|11111.2|11113.6|11107.6|0
1621490400000|2021-05-20 06:00:00|11117.1|11115.1|11103.1|11101.1|11118.1|11116.1|11099.1|11097.1|106
1621490700000|2021-05-20 06:05:00|11103.6|11101.6|11112.1|11110.1|11113.6|11111.6|11103.1|11101.1|44
1621491000000|2021-05-20 06:10:00|11112.6|11110.6|11113.6|11111.6|11114.1|11112.1|11112.6|11110.6|8
1621491300000|2021-05-20 06:15:00|11113.1|11111.1|11115.1|11113.1|11115.1|11113.1|11112.6|11110.6|48
1621491600000|2021-05-20 06:20:00|11115.6|11113.6|11113.6|11111.6|11116.1|11114.1|11112.6|11110.6|42
1621491900000|2021-05-20 06:25:00|11114.1|11112.1|11109.1|11107.1|11115.1|11113.1|11109.1|11107.1|31
1621492200000|2021-05-20 06:30:00|11109.6|11107.6|11109.6|11107.6|11110.1|11108.1|11105.1|11103.1|30
1621492500000|2021-05-20 06:35:00|11110.1|11108.1|11109.6|11107.6|11110.1|11108.1|11105.1|11103.1|27
1621492800000|2021-05-20 06:40:00|11109.1|11107.1|11109.6|11107.6|11111.1|11109.1|11108.6|11106.6|19
1621493100000|2021-05-20 06:45:00|11109.1|11107.1|11108.1|11106.1|11111.1|11109.1|11106.1|11104.1|11
1621493400000|2021-05-20 06:50:00|11107.6|11105.6|11100.6|11098.6|11109.1|11107.1|11100.6|11098.6|21
1621493700000|2021-05-20 06:55:00|11099.1|11097.1|11092.6|11090.6|11099.1|11097.1|11092.6|11090.6|160
1621494000000|2021-05-20 07:00:00|11096.6|11094.6|11105.6|11103.6|11108.1|11106.1|11089.1|11087.1|812
1621494300000|2021-05-20 07:05:00|11106.6|11104.6|11117.6|11115.6|11123.6|11121.6|11106.6|11104.6|740
1621494600000|2021-05-20 07:10:00|11117.1|11115.1|11116.6|11114.6|11126.1|11124.1|11114.6|11112.6|531
1621494900000|2021-05-20 07:15:00|11116.1|11114.1|11138.1|11136.1|11141.1|11139.1|11116.1|11114.1|592
1621495200000|2021-05-20 07:20:00|11137.6|11135.6|11122.1|11120.1|11140.1|11138.1|11117.6|11115.6|617
1621495500000|2021-05-20 07:25:00|11121.6|11119.6|11123.1|11121.1|11127.6|11125.6|11116.6|11114.6|366
1621495800000|2021-05-20 07:30:00|11122.6|11120.6|11121.1|11119.1|11129.6|11127.6|11120.1|11118.1|399
1621496100000|2021-05-20 07:35:00|11120.6|11118.6|11111.6|11109.6|11123.6|11121.6|11109.1|11107.1|500
1621496400000|2021-05-20 07:40:00|11110.4|11108.4|11098.9|11096.9|11114.4|11112.4|11098.4|11096.4|278
1621496700000|2021-05-20 07:45:00|11099.4|11097.4|11096.9|11094.9|11106.9|11104.9|11096.4|11094.4|240
1621497000000|2021-05-20 07:50:00|11096.4|11094.4|11091.4|11089.4|11097.9|11095.9|11091.4|11089.4|308
1621497300000|2021-05-20 07:55:00|11090.9|11088.9|11087.9|11085.9|11090.9|11088.9|11083.4|11081.4|242
1621497600000|2021-05-20 08:00:00|11088.4|11086.4|11095.9|11093.9|11096.4|11094.4|11085.4|11083.4|371
1621497900000|2021-05-20 08:05:00|11095.4|11093.4|11095.9|11093.9|11098.9|11096.9|11093.9|11091.9|296
1621498200000|2021-05-20 08:10:00|11095.4|11093.4|11093.9|11091.9|11096.9|11094.9|11091.4|11089.4|98
1621498500000|2021-05-20 08:15:00|11094.4|11092.4|11093.4|11091.4|11097.4|11095.4|11088.9|11086.9|193
1621498800000|2021-05-20 08:20:00|11092.4|11090.4|11087.9|11085.9|11093.4|11091.4|11082.9|11080.9|268
1621499100000|2021-05-20 08:25:00|11088.4|11086.4|11082.9|11080.9|11088.4|11086.4|11079.9|11077.9|145
1621499400000|2021-05-20 08:30:00|11083.4|11081.4|11082.4|11080.4|11089.4|11087.4|11079.4|11077.4|145
1621499700000|2021-05-20 08:35:00|11081.9|11079.9|11080.9|11078.9|11083.9|11081.9|11075.4|11073.4|199
1621500000000|2021-05-20 08:40:00|11081.4|11079.4|11086.4|11084.4|11088.4|11086.4|11079.9|11077.9|174
1621500300000|2021-05-20 08:45:00|11086.9|11084.9|11083.9|11081.9|11090.4|11088.4|11082.4|11080.4|236
1621500600000|2021-05-20 08:50:00|11083.4|11081.4|11074.4|11072.4|11083.9|11081.9|11072.4|11070.4|200
1621500900000|2021-05-20 08:55:00|11074.9|11072.9|11072.9|11070.9|11079.4|11077.4|11066.4|11064.4|144
1621501200000|2021-05-20 09:00:00|11072.4|11070.4|11067.9|11065.9|11072.4|11070.4|11062.9|11060.9|135
1621501500000|2021-05-20 09:05:00|11068.4|11066.4|11074.9|11072.9|11074.9|11072.9|11068.4|11066.4|139
1621501800000|2021-05-20 09:10:00|11075.4|11073.4|11076.4|11074.4|11077.4|11075.4|11073.4|11071.4|101
1621502100000|2021-05-20 09:15:00|11076.9|11074.9|11069.9|11067.9|11077.4|11075.4|11067.4|11065.4|68
1621502400000|2021-05-20 09:20:00|11069.4|11067.4|11059.4|11057.4|11073.4|11071.4|11059.4|11057.4|225
1621502700000|2021-05-20 09:25:00|11059.9|11057.9|11059.9|11057.9|11060.4|11058.4|11053.4|11051.4|240
1621503000000|2021-05-20 09:30:00|11060.4|11058.4|11064.9|11062.9|11065.4|11063.4|11056.4|11054.4|265
1621503300000|2021-05-20 09:35:00|11065.4|11063.4|11063.4|11061.4|11068.9|11066.9|11060.4|11058.4|101
1621503600000|2021-05-20 09:40:00|11063.9|11061.9|11068.9|11066.9|11070.9|11068.9|11062.9|11060.9|213
1621503900000|2021-05-20 09:45:00|11069.4|11067.4|11074.4|11072.4|11075.4|11073.4|11064.9|11062.9|691
1621504200000|2021-05-20 09:50:00|11074.9|11072.9|11079.4|11077.4|11083.4|11081.4|11072.9|11070.9|105
1621504500000|2021-05-20 09:55:00|11078.9|11076.9|11078.9|11076.9|11082.4|11080.4|11075.9|11073.9|150
1621504800000|2021-05-20 10:00:00|11079.4|11077.4|11079.9|11077.9|11082.4|11080.4|11077.9|11075.9|170
1621505100000|2021-05-20 10:05:00|11079.4|11077.4|11090.9|11088.9|11094.9|11092.9|11079.4|11077.4|261
1621505400000|2021-05-20 10:10:00|11090.4|11088.4|11088.9|11086.9|11094.9|11092.9|11088.9|11086.9|116
1621505700000|2021-05-20 10:15:00|11087.9|11085.9|11089.4|11087.4|11090.4|11088.4|11086.4|11084.4|503
1621506000000|2021-05-20 10:20:00|11088.9|11086.9|11093.4|11091.4|11093.9|11091.9|11086.4|11084.4|89
1621506300000|2021-05-20 10:25:00|11093.9|11091.9|11096.9|11094.9|11096.9|11094.9|11091.4|11089.4|113
1621506600000|2021-05-20 10:30:00|11096.4|11094.4|11096.4|11094.4|11098.4|11096.4|11093.4|11091.4|65
1621506900000|2021-05-20 10:35:00|11095.9|11093.9|11095.4|11093.4|11097.9|11095.9|11092.4|11090.4|156
1621507200000|2021-05-20 10:40:00|11095.9|11093.9|11095.4|11093.4|11096.9|11094.9|11090.9|11088.9|81
1621507500000|2021-05-20 10:45:00|11094.9|11092.9|11091.9|11089.9|11095.4|11093.4|11090.9|11088.9|68
1621507800000|2021-05-20 10:50:00|11091.4|11089.4|11095.4|11093.4|11095.9|11093.9|11090.4|11088.4|69
1621508100000|2021-05-20 10:55:00|11094.4|11092.4|11100.9|11098.9|11101.4|11099.4|11094.4|11092.4|92
1621508400000|2021-05-20 11:00:00|11101.4|11099.4|11098.9|11096.9|11104.4|11102.4|11096.4|11094.4|374
1621508700000|2021-05-20 11:05:00|11099.4|11097.4|11080.4|11078.4|11099.4|11097.4|11080.4|11078.4|425
1621509000000|2021-05-20 11:10:00|11079.9|11077.9|11079.4|11077.4|11086.4|11084.4|11078.9|11076.9|101
1621509300000|2021-05-20 11:15:00|11078.9|11076.9|11087.4|11085.4|11090.4|11088.4|11078.9|11076.9|216
1621509600000|2021-05-20 11:20:00|11087.9|11085.9|11083.9|11081.9|11087.9|11085.9|11079.9|11077.9|103
1621509900000|2021-05-20 11:25:00|11083.4|11081.4|11087.9|11085.9|11088.9|11086.9|11083.4|11081.4|173
1621510200000|2021-05-20 11:30:00|11087.4|11085.4|11097.4|11095.4|11098.4|11096.4|11086.4|11084.4|117
1621510500000|2021-05-20 11:35:00|11098.4|11096.4|11102.9|11100.9|11104.9|11102.9|11098.4|11096.4|111
1621510800000|2021-05-20 11:40:00|11103.9|11101.9|11103.9|11101.9|11107.4|11105.4|11102.9|11100.9|69
1621511100000|2021-05-20 11:45:00|11104.4|11102.4|11108.4|11106.4|11108.4|11106.4|11101.4|11099.4|145
1621511400000|2021-05-20 11:50:00|11107.9|11105.9|11109.9|11107.9|11111.4|11109.4|11105.9|11103.9|135
1621511700000|2021-05-20 11:55:00|11110.4|11108.4|11111.9|11109.9|11114.4|11112.4|11110.4|11108.4|73
1621512000000|2021-05-20 12:00:00|11111.4|11109.4|11111.4|11109.4|11113.4|11111.4|11109.4|11107.4|120
1621512300000|2021-05-20 12:05:00|11110.9|11108.9|11113.9|11111.9|11114.4|11112.4|11110.4|11108.4|106
1621512600000|2021-05-20 12:10:00|11114.4|11112.4|11108.9|11106.9|11114.4|11112.4|11105.4|11103.4|155
1621512900000|2021-05-20 12:15:00|11108.4|11106.4|11109.4|11107.4|11112.4|11110.4|11106.9|11104.9|144
1621513200000|2021-05-20 12:20:00|11109.9|11107.9|11111.9|11109.9|11112.9|11110.9|11109.4|11107.4|97
1621513500000|2021-05-20 12:25:00|11111.4|11109.4|11112.4|11110.4|11113.4|11111.4|11110.9|11108.9|55
1621513800000|2021-05-20 12:30:00|11111.9|11109.9|11111.4|11109.4|11116.4|11114.4|11109.4|11107.4|221
1621514100000|2021-05-20 12:35:00|11111.9|11109.9|11117.4|11115.4|11117.4|11115.4|11110.4|11108.4|67
1621514400000|2021-05-20 12:40:00|11116.9|11114.9|11120.4|11118.4|11122.4|11120.4|11116.4|11114.4|179
1621514700000|2021-05-20 12:45:00|11120.9|11118.9|11116.4|11114.4|11121.4|11119.4|11114.4|11112.4|355
1621515000000|2021-05-20 12:50:00|11116.9|11114.9|11119.9|11117.9|11121.4|11119.4|11115.4|11113.4|155
1621515300000|2021-05-20 12:55:00|11119.4|11117.4|11117.4|11115.4|11120.4|11118.4|11116.9|11114.9|213
1621515600000|2021-05-20 13:00:00|11118.4|11116.4|11119.4|11117.4|11122.4|11120.4|11114.4|11112.4|192
1621515900000|2021-05-20 13:05:00|11119.9|11117.9|11111.4|11109.4|11120.4|11118.4|11110.4|11108.4|257
1621516200000|2021-05-20 13:10:00|11111.9|11109.9|11116.4|11114.4|11117.4|11115.4|11111.4|11109.4|227
1621516500000|2021-05-20 13:15:00|11116.9|11114.9|11108.4|11106.4|11116.9|11114.9|11107.4|11105.4|244
1621516800000|2021-05-20 13:20:00|11107.9|11105.9|11104.9|11102.9|11109.9|11107.9|11104.4|11102.4|139
1621517100000|2021-05-20 13:25:00|11104.4|11102.4|11105.4|11103.4|11107.4|11105.4|11102.4|11100.4|106
1621517400000|2021-05-20 13:30:00|11106.4|11104.4|11108.9|11106.9|11116.4|11114.4|11102.4|11100.4|509
1621517700000|2021-05-20 13:35:00|11109.4|11107.4|11116.4|11114.4|11121.4|11119.4|11108.4|11106.4|375
1621518000000|2021-05-20 13:40:00|11117.4|11115.4|11124.4|11122.4|11126.4|11124.4|11115.9|11113.9|372
1621518300000|2021-05-20 13:45:00|11124.9|11122.9|11134.4|11132.4|11137.4|11135.4|11124.9|11122.9|794
1621518600000|2021-05-20 13:50:00|11133.9|11131.9|11135.4|11133.4|11138.4|11136.4|11127.4|11125.4|642
1621518900000|2021-05-20 13:55:00|11135.9|11133.9|11138.4|11136.4|11142.9|11140.9|11135.4|11133.4|448
1621519200000|2021-05-20 14:00:00|11138.9|11136.9|11152.9|11150.9|11153.4|11151.4|11138.9|11136.9|767
1621519500000|2021-05-20 14:05:00|11153.4|11151.4|11146.9|11144.9|11154.4|11152.4|11143.4|11141.4|511
1621519800000|2021-05-20 14:10:00|11147.4|11145.4|11134.5|11132.5|11149.4|11147.4|11134|11132|313
1621520100000|2021-05-20 14:15:00|11135|11133|11139.5|11137.5|11144|11142|11134.5|11132.5|310
1621520400000|2021-05-20 14:20:00|11140|11138|11147|11145|11148|11146|11139.5|11137.5|193
1621520700000|2021-05-20 14:25:00|11147.5|11145.5|11143.5|11141.5|11148|11146|11138.5|11136.5|221
1621521000000|2021-05-20 14:30:00|11144|11142|11143|11141|11147|11145|11142|11140|256
1621521300000|2021-05-20 14:35:00|11142.5|11140.5|11141|11139|11142.5|11140.5|11137|11135|262
1621521600000|2021-05-20 14:40:00|11140.5|11138.5|11141|11139|11143|11141|11135.5|11133.5|251
1621521900000|2021-05-20 14:45:00|11140.5|11138.5|11143|11141|11146|11144|11139|11137|401
1621522200000|2021-05-20 14:50:00|11142.5|11140.5|11144|11142|11144.5|11142.5|11141|11139|268
1621522500000|2021-05-20 14:55:00|11144.5|11142.5|11143|11141|11147|11145|11142.5|11140.5|248
1621522800000|2021-05-20 15:00:00|11143.5|11141.5|11139|11137|11147|11145|11139|11137|304
1621523100000|2021-05-20 15:05:00|11139.5|11137.5|11141|11139|11143|11141|11138|11136|158
1621523400000|2021-05-20 15:10:00|11141.5|11139.5|11144|11142|11147|11145|11141|11139|1259
1621523700000|2021-05-20 15:15:00|11145|11143|11145|11143|11148|11146|11144|11142|542
1621524000000|2021-05-20 15:20:00|11146.5|11144.5|11151|11149|11156|11154|11146|11144|635
1621524300000|2021-05-20 15:25:00|11151.5|11149.5|11149|11147|11156|11154|11149|11147|2456
1621524600000|2021-05-20 15:30:00|11150|11148|11166|11164|11167|11165|11150|11148|1148
1621524900000|2021-05-20 15:35:00|11165.5|11163.5|11175|11173|11175|11173|11165|11163|629
1621525200000|2021-05-20 15:40:00|11174|11172|11175.5|11173.5|11176.5|11174.5|11171|11169|304
1621525500000|2021-05-20 15:45:00|11176|11174|11175|11173|11178|11176|11173.5|11171.5|288
1621525800000|2021-05-20 15:50:00|11175.5|11173.5|11169|11167|11177.5|11175.5|11169|11167|219
1621526100000|2021-05-20 15:55:00|11170|11168|11169|11167|11172|11170|11168|11166|72
1621526400000|2021-05-20 16:00:00|11169.5|11167.5|11164|11162|11170|11168|11162|11160|87
1621526700000|2021-05-20 16:05:00|11163.5|11161.5|11164|11162|11165.5|11163.5|11162.5|11160.5|28
1621527000000|2021-05-20 16:10:00|11163|11161|11165.5|11163.5|11168|11166|11163|11161|133
1621527300000|2021-05-20 16:15:00|11166|11164|11168|11166|11169|11167|11165|11163|25
1621527600000|2021-05-20 16:20:00|11168.5|11166.5|11165.5|11163.5|11169|11167|11163.5|11161.5|86
1621527900000|2021-05-20 16:25:00|11165|11163|11160.5|11158.5|11166|11164|11160|11158|31
1621528200000|2021-05-20 16:30:00|11161|11159|11161.5|11159.5|11164|11162|11160.5|11158.5|17
1621528500000|2021-05-20 16:35:00|11162|11160|11151|11149|11162|11160|11151|11149|86
1621528800000|2021-05-20 16:40:00|11151.5|11149.5|11150|11148|11154.5|11152.5|11148|11146|18
1621529100000|2021-05-20 16:45:00|11149.5|11147.5|11156.5|11154.5|11157|11155|11149.5|11147.5|22
1621529400000|2021-05-20 16:50:00|11156|11154|11161|11159|11161.5|11159.5|11155.5|11153.5|39
1621529700000|2021-05-20 16:55:00|11161.5|11159.5|11161|11159|11162.5|11160.5|11159|11157|26
1621530000000|2021-05-20 17:00:00|11160.5|11158.5|11163.5|11161.5|11165|11163|11159.5|11157.5|39
1621530300000|2021-05-20 17:05:00|11164|11162|11163|11161|11165|11163|11162.5|11160.5|11
1621530600000|2021-05-20 17:10:00|11163.5|11161.5|11162.5|11160.5|11166|11164|11162.5|11160.5|8
1621530900000|2021-05-20 17:15:00|11163|11161|11164|11162|11165.5|11163.5|11161.5|11159.5|4
1621531200000|2021-05-20 17:20:00|11162.5|11160.5|11163|11161|11165.5|11163.5|11162.5|11160.5|3
1621531500000|2021-05-20 17:25:00|11162.5|11160.5|11164|11162|11164|11162|11160|11158|12
1621531800000|2021-05-20 17:30:00|11162.5|11160.5|11163|11161|11164|11162|11161|11159|12
1621532100000|2021-05-20 17:35:00|11163.5|11161.5|11162|11160|11164|11162|11161.5|11159.5|12
1621532400000|2021-05-20 17:40:00|11162.5|11160.5|11162|11160|11163|11161|11162|11160|10
1621532700000|2021-05-20 17:45:00|11161|11159|11159|11157|11162|11160|11157|11155|25
1621533000000|2021-05-20 17:50:00|11158.5|11156.5|11152|11150|11159|11157|11150|11148|57
1621533300000|2021-05-20 17:55:00|11151.5|11149.5|11157|11155|11158|11156|11150|11148|24
1621533600000|2021-05-20 18:00:00|11157.5|11155.5|11156|11154|11160|11158|11154|11152|12
1621533900000|2021-05-20 18:05:00|11156.5|11154.5|11158.5|11156.5|11160.5|11158.5|11156|11154|7
1621534200000|2021-05-20 18:10:00|11159|11157|11160|11158|11161|11159|11155.5|11153.5|7
1621534500000|2021-05-20 18:15:00|11159.5|11157.5|11158.5|11156.5|11160|11158|11153.5|11151.5|24
1621534800000|2021-05-20 18:20:00|11158|11156|11161|11159|11161|11159|11157|11155|10
1621535100000|2021-05-20 18:25:00|11160.5|11158.5|11163.5|11161.5|11163.5|11161.5|11157.5|11155.5|19
1621535400000|2021-05-20 18:30:00|11164|11162|11161|11159|11164|11162|11160|11158|10
1621535700000|2021-05-20 18:35:00|11161.5|11159.5|11162.5|11160.5|11164|11162|11161.5|11159.5|3
1621536000000|2021-05-20 18:40:00|11162|11160|11163.5|11161.5|11166|11164|11162|11160|9
1621536300000|2021-05-20 18:45:00|11164|11162|11165|11163|11165.5|11163.5|11163|11161|1
1621536600000|2021-05-20 18:50:00|11164.5|11162.5|11170|11168|11170|11168|11164|11162|21
1621536900000|2021-05-20 18:55:00|11168.5|11166.5|11165.5|11163.5|11170|11168|11164.5|11162.5|10
1621537200000|2021-05-20 19:00:00|11166|11164|11164.5|11162.5|11167|11165|11160|11158|14
1621537500000|2021-05-20 19:05:00|11164|11162|11160.5|11158.5|11164.5|11162.5|11159.5|11157.5|15
1621537800000|2021-05-20 19:10:00|11161|11159|11162|11160|11165.5|11163.5|11159|11157|111
1621538100000|2021-05-20 19:15:00|11162.5|11160.5|11165.5|11163.5|11166|11164|11161.5|11159.5|5
1621538400000|2021-05-20 19:20:00|11165|11163|11173|11171|11173.5|11171.5|11165|11163|13
1621538700000|2021-05-20 19:25:00|11172.5|11170.5|11174|11172|11174|11172|11171|11169|20
1621539000000|2021-05-20 19:30:00|11173.5|11171.5|11166.5|11164.5|11174|11172|11166.5|11164.5|45
1621539300000|2021-05-20 19:35:00|11167|11165|11166.5|11164.5|11168.5|11166.5|11165.5|11163.5|20
1621539600000|2021-05-20 19:40:00|11167|11165|11165.5|11163.5|11168.5|11166.5|11161.5|11159.5|15
1621539900000|2021-05-20 19:45:00|11165|11163|11158.5|11156.5|11168|11166|11157.5|11155.5|37
1621540200000|2021-05-20 19:50:00|11158|11156|11161.5|11159.5|11162.5|11160.5|11155.5|11153.5|48
1621540500000|2021-05-20 19:55:00|11159.5|11157.5|11160.5|11154.5|11161.5|11159.5|11154|11152|47
1621540800000|2021-05-20 20:00:00|11160.4|11154.4|11157.4|11151.4|11163|11157|11153|11147|0
1621541100000|2021-05-20 20:05:00|11158.5|11152.5|11161.1|11155.1|11162.8|11156.8|11156.7|11150.7|0
1621541400000|2021-05-20 20:10:00|11161|11155|11158.5|11152.5|11166.7|11160.7|11157|11151|0
1621541700000|2021-05-20 20:15:00|11158.8|11152.8|11158.1|11152.1|11159.8|11153.8|11157.1|11151.1|0
1621542000000|2021-05-20 20:20:00|11157.9|11151.9|11158.8|11152.8|11159|11153|11157.9|11151.9|0
1621542300000|2021-05-20 20:25:00|11158.5|11152.5|11158.5|11152.5|11159|11153|11158.3|11152.3|0
1621542600000|2021-05-20 20:30:00|11158.3|11152.3|11158.3|11152.3|11159.5|11153.5|11156.3|11150.3|0
1621542900000|2021-05-20 20:35:00|11159|11153|11160.6|11154.6|11163.2|11157.2|11158.3|11152.3|0
1621543200000|2021-05-20 20:40:00|11161|11155|11162.2|11156.2|11163.7|11157.7|11161|11155|0
1621543500000|2021-05-20 20:45:00|11162.1|11156.1|11160|11154|11162.7|11156.7|11158.3|11152.3|0
1621543800000|2021-05-20 20:50:00|11159.9|11153.9|11160.5|11154.5|11161|11155|11157.3|11151.3|0
1621544100000|2021-05-20 20:55:00|11160.4|11154.4|11156.7|11150.7|11160.5|11154.5|11156.3|11150.3|0
1621544400000|2021-05-20 21:00:00|11156.6|11150.6|11156.6|11150.6|11156.6|11150.6|11155.7|11149.7|0
1621544700000|2021-05-20 21:05:00|11157|11151|11156.2|11150.2|11157|11151|11156|11150|0
1621545000000|2021-05-20 21:10:00|11156.4|11150.4|11155.7|11149.7|11156.4|11150.4|11155.3|11149.3|0
1621545300000|2021-05-20 21:15:00|11156|11150|11156.6|11150.6|11157|11151|11156|11150|0
1621545600000|2021-05-20 21:20:00|11156.4|11150.4|11156.4|11150.4|11156.4|11150.4|11156.4|11150.4|0
1621545900000|2021-05-20 21:25:00|11156.6|11150.6|11156.4|11150.4|11156.6|11150.6|11156.4|11150.4|0
1621546200000|2021-05-20 21:30:00|11156.2|11150.2|11156|11150|11156.2|11150.2|11156|11150|0
1621546500000|2021-05-20 21:35:00|11156.2|11150.2|11156.2|11150.2|11156.2|11150.2|11155.7|11149.7|0
1621546800000|2021-05-20 21:40:00|11156|11150|11156.2|11150.2|11156.2|11150.2|11156|11150|0
1621547400000|2021-05-20 21:50:00|11156|11150|11155.5|11149.5|11156|11150|11155.5|11149.5|0
1621547700000|2021-05-20 21:55:00|11155.3|11149.3|11156|11150|11156.2|11150.2|11155.3|11149.3|0
1621548000000|2021-05-20 22:00:00|11156.3|11150.3|11157.5|11151.5|11161.2|11155.2|11156.3|11150.3|0
1621548300000|2021-05-20 22:05:00|11157.6|11151.6|11156.3|11150.3|11158.7|11152.7|11154.8|11148.8|0
1621548600000|2021-05-20 22:10:00|11156.4|11150.4|11159.7|11153.7|11159.7|11153.7|11156.4|11150.4|0
1621548900000|2021-05-20 22:15:00|11159.8|11153.8|11159.2|11153.2|11160.2|11154.2|11159.2|11153.2|0
1621549200000|2021-05-20 22:20:00|11159|11153|11160.2|11154.2|11160.2|11154.2|11157.5|11151.5|0
1621549500000|2021-05-20 22:25:00|11160.3|11154.3|11162.4|11156.4|11163.4|11157.4|11160.2|11154.2|0
1621549800000|2021-05-20 22:30:00|11162.5|11156.5|11164.9|11158.9|11164.9|11158.9|11162.4|11156.4|0
1621550100000|2021-05-20 22:35:00|11165|11159|11166.2|11160.2|11166.7|11160.7|11164.4|11158.4|0
1621550400000|2021-05-20 22:40:00|11166.7|11160.7|11163.2|11157.2|11166.7|11160.7|11162.4|11156.4|0
1621550700000|2021-05-20 22:45:00|11163.4|11157.4|11162.9|11156.9|11163.9|11157.9|11162.9|11156.9|0
1621551000000|2021-05-20 22:50:00|11163|11157|11165.7|11159.7|11165.7|11159.7|11163|11157|0
1621551300000|2021-05-20 22:55:00|11165.6|11159.6|11164.1|11158.1|11165.6|11159.6|11163.8|11157.8|0
1621551600000|2021-05-20 23:00:00|11164.6|11158.6|11163.1|11157.1|11165.1|11159.1|11162.6|11156.6|0
1621551900000|2021-05-20 23:05:00|11163|11157|11164.1|11158.1|11164.1|11158.1|11162.6|11156.6|0
1621552200000|2021-05-20 23:10:00|11164.3|11158.3|11164.6|11158.6|11165.1|11159.1|11163.6|11157.6|0
1621552500000|2021-05-20 23:15:00|11164.5|11158.5|11163.6|11157.6|11165.1|11159.1|11163.1|11157.1|0
1621552800000|2021-05-20 23:20:00|11164.1|11158.1|11166.8|11160.8|11167.8|11161.8|11163.6|11157.6|0
1621553100000|2021-05-20 23:25:00|11166.7|11160.7|11166.8|11160.8|11167.3|11161.3|11164.6|11158.6|0
1621553400000|2021-05-20 23:30:00|11167|11161|11170|11164|11170.5|11164.5|11167|11161|0
1621553700000|2021-05-20 23:35:00|11170.2|11164.2|11171|11165|11172.2|11166.2|11169.5|11163.5|0
1621554000000|2021-05-20 23:40:00|11171.1|11165.1|11172.3|11166.3|11172.3|11166.3|11170|11164|0
1621554300000|2021-05-20 23:45:00|11171.9|11165.9|11174.8|11168.8|11177|11171|11170.6|11164.6|0
1621554600000|2021-05-20 23:50:00|11174.9|11168.9|11173.3|11167.3|11175.5|11169.5|11172.3|11166.3|0
1621554900000|2021-05-20 23:55:00|11173.1|11167.1|11175.8|11169.8|11176|11170|11172.8|11166.8|0
1621555200000|2021-05-21 00:00:00|11176|11170|11173.8|11167.8|11177.5|11171.5|11170.6|11164.6|0
1621555500000|2021-05-21 00:05:00|11174|11168|11180.8|11174.8|11180.8|11174.8|11173.8|11167.8|0
1621555800000|2021-05-21 00:10:00|11181.3|11175.3|11182.2|11176.2|11183.3|11177.3|11180.8|11174.8|0
1621556100000|2021-05-21 00:15:00|11182.4|11176.4|11173.4|11167.4|11184.6|11178.6|11171.2|11165.2|0
1621556400000|2021-05-21 00:20:00|11173.5|11167.5|11175.7|11169.7|11175.7|11169.7|11168.9|11162.9|0
1621556700000|2021-05-21 00:25:00|11175.6|11169.6|11178.1|11172.1|11178.1|11172.1|11173.4|11167.4|0
1621557000000|2021-05-21 00:30:00|11178|11172|11180.2|11174.2|11180.3|11174.3|11175.7|11169.7|0
1621557300000|2021-05-21 00:35:00|11180.3|11174.3|11180.6|11174.6|11184.9|11178.9|11180.2|11174.2|0
1621557600000|2021-05-21 00:40:00|11180.5|11174.5|11182.8|11176.8|11185.1|11179.1|11180.5|11174.5|0
1621557900000|2021-05-21 00:45:00|11183.6|11177.6|11187|11181|11189.4|11183.4|11183.6|11177.6|0
1621558200000|2021-05-21 00:50:00|11187.1|11181.1|11184.9|11178.9|11187.1|11181.1|11182.7|11176.7|0
1621558500000|2021-05-21 00:55:00|11185|11179|11184.7|11178.7|11187.2|11181.2|11182.6|11176.6|0
1621558800000|2021-05-21 01:00:00|11184.5|11178.5|11180.1|11174.1|11184.6|11178.6|11180.1|11174.1|0
1621559100000|2021-05-21 01:05:00|11180.2|11174.2|11184.4|11178.4|11184.6|11178.6|11180.1|11174.1|0
1621559400000|2021-05-21 01:10:00|11184.5|11178.5|11187|11181|11187.1|11181.1|11184.4|11178.4|0
1621559700000|2021-05-21 01:15:00|11186.9|11180.9|11183.4|11177.4|11187.1|11181.1|11183.3|11177.3|0
1621560000000|2021-05-21 01:20:00|11183.3|11177.3|11177.7|11171.7|11183.3|11177.3|11176.9|11170.9|0
1621560300000|2021-05-21 01:25:00|11179.1|11173.1|11175|11169|11179.2|11173.2|11174.9|11168.9|0
1621560600000|2021-05-21 01:30:00|11175.8|11169.8|11179.5|11173.5|11179.7|11173.7|11175|11169|0
1621560900000|2021-05-21 01:35:00|11179.6|11173.6|11177.4|11171.4|11179.6|11173.6|11172.8|11166.8|0
1621561200000|2021-05-21 01:40:00|11177.3|11171.3|11170.6|11164.6|11177.3|11171.3|11170.6|11164.6|0
1621561500000|2021-05-21 01:45:00|11170.7|11164.7|11175.1|11169.1|11179.7|11173.7|11170.6|11164.6|0
1621561800000|2021-05-21 01:50:00|11175.2|11169.2|11172.9|11166.9|11175.2|11169.2|11170.6|11164.6|0
1621562100000|2021-05-21 01:55:00|11172.8|11166.8|11163.7|11157.7|11172.9|11166.9|11163.7|11157.7|0
1621562400000|2021-05-21 02:00:00|11163.6|11157.6|11161.2|11155.2|11166|11160|11158.9|11152.9|0
1621562700000|2021-05-21 02:05:00|11161.1|11155.1|11161.3|11155.3|11163.6|11157.6|11158.8|11152.8|0
1621563000000|2021-05-21 02:10:00|11161.2|11155.2|11161|11155|11163.6|11157.6|11158.8|11152.8|0
1621563300000|2021-05-21 02:15:00|11160.3|11154.3|11155.8|11149.8|11160.3|11154.3|11153.6|11147.6|0
1621563600000|2021-05-21 02:20:00|11155|11149|11158.3|11152.3|11158.3|11152.3|11153.5|11147.5|0
1621563900000|2021-05-21 02:25:00|11158.2|11152.2|11160.4|11154.4|11162.7|11156.7|11158.2|11152.2|0
1621564200000|2021-05-21 02:30:00|11160.3|11154.3|11158.2|11152.2|11162.7|11156.7|11155.9|11149.9|0
1621564500000|2021-05-21 02:35:00|11158.6|11152.6|11160.4|11154.4|11160.5|11154.5|11158.2|11152.2|0
1621564800000|2021-05-21 02:40:00|11159.6|11153.6|11160.4|11154.4|11160.5|11154.5|11157|11151|0
1621565100000|2021-05-21 02:45:00|11160.5|11154.5|11160.7|11154.7|11162.8|11156.8|11160.5|11154.5|0
1621565400000|2021-05-21 02:50:00|11160.6|11154.6|11163|11157|11163.1|11157.1|11160.5|11154.5|0
1621565700000|2021-05-21 02:55:00|11163.1|11157.1|11163|11157|11165.2|11159.2|11162.9|11156.9|0
1621566000000|2021-05-21 03:00:00|11163.1|11157.1|11165.4|11159.4|11167.7|11161.7|11163.1|11157.1|0
1621566300000|2021-05-21 03:05:00|11165.5|11159.5|11163|11157|11167.6|11161.6|11163|11157|0
1621566600000|2021-05-21 03:10:00|11162.9|11156.9|11158.3|11152.3|11163.1|11157.1|11158.3|11152.3|0
1621566900000|2021-05-21 03:15:00|11158.2|11152.2|11165.3|11159.3|11165.3|11159.3|11156.1|11150.1|0
1621567200000|2021-05-21 03:20:00|11165.2|11159.2|11161.8|11155.8|11165.3|11159.3|11160.7|11154.7|0
1621567500000|2021-05-21 03:25:00|11160.7|11154.7|11163|11157|11163|11157|11160.7|11154.7|0
1621567800000|2021-05-21 03:30:00|11162.9|11156.9|11162.9|11156.9|11167.6|11161.6|11160.7|11154.7|0
1621568100000|2021-05-21 03:35:00|11162.8|11156.8|11165|11159|11165.1|11159.1|11161.6|11155.6|0
1621568400000|2021-05-21 03:40:00|11165.1|11159.1|11165.1|11159.1|11167.5|11161.5|11165|11159|0
1621568700000|2021-05-21 03:45:00|11165.9|11159.9|11167|11161|11167.3|11161.3|11164.9|11158.9|0
1621569000000|2021-05-21 03:50:00|11166.6|11160.6|11160.3|11154.3|11167|11161|11160.2|11154.2|0
1621569300000|2021-05-21 03:55:00|11160.4|11154.4|11162.6|11156.6|11162.7|11156.7|11160.2|11154.2|0
1621569600000|2021-05-21 04:00:00|11162.7|11156.7|11162.5|11156.5|11164.9|11158.9|11160.2|11154.2|0
1621569900000|2021-05-21 04:05:00|11161.7|11155.7|11162.6|11156.6|11164.7|11158.7|11160.3|11154.3|0
1621570200000|2021-05-21 04:10:00|11162.5|11156.5|11165.1|11159.1|11165.1|11159.1|11162.5|11156.5|0
1621570500000|2021-05-21 04:15:00|11165|11159|11165|11159|11165.1|11159.1|11165|11159|0
1621570800000|2021-05-21 04:20:00|11165.1|11159.1|11169.9|11163.9|11172|11166|11165|11159|0
1621571100000|2021-05-21 04:25:00|11170.3|11164.3|11172.2|11166.2|11172.4|11166.4|11169.9|11163.9|0
1621571400000|2021-05-21 04:30:00|11172.3|11166.3|11170.2|11164.2|11172.6|11166.6|11170.2|11164.2|0
1621571700000|2021-05-21 04:35:00|11170.3|11164.3|11170.1|11164.1|11170.3|11164.3|11168|11162|0
1621572000000|2021-05-21 04:40:00|11170.2|11164.2|11172.2|11166.2|11172.4|11166.4|11170.1|11164.1|0
1621572300000|2021-05-21 04:45:00|11172.1|11166.1|11174.5|11168.5|11174.5|11168.5|11172.1|11166.1|0
1621572600000|2021-05-21 04:50:00|11174.6|11168.6|11173.3|11167.3|11174.7|11168.7|11172|11166|0
1621572900000|2021-05-21 04:55:00|11173.7|11167.7|11174.4|11168.4|11174.5|11168.5|11172.2|11166.2|0
1621573200000|2021-05-21 05:00:00|11174.5|11168.5|11179|11173|11179|11173|11174.4|11168.4|0
1621573500000|2021-05-21 05:05:00|11178.9|11172.9|11179.3|11173.3|11179.3|11173.3|11176.7|11170.7|0
1621573800000|2021-05-21 05:10:00|11179.2|11173.2|11177|11171|11179.2|11173.2|11175.7|11169.7|0
1621574100000|2021-05-21 05:15:00|11176.9|11170.9|11177|11171|11179.1|11173.1|11176.9|11170.9|0
1621574400000|2021-05-21 05:20:00|11177.1|11171.1|11176.9|11170.9|11179.3|11173.3|11176.8|11170.8|0
1621574700000|2021-05-21 05:25:00|11177|11171|11176.7|11170.7|11179.2|11173.2|11174.8|11168.8|0
1621575000000|2021-05-21 05:30:00|11176.8|11170.8|11177|11171|11179.3|11173.3|11176.6|11170.6|0
1621575300000|2021-05-21 05:35:00|11176.9|11170.9|11172|11166|11177|11171|11172|11166|0
1621575600000|2021-05-21 05:40:00|11172.1|11166.1|11167.3|11161.3|11174.3|11168.3|11167.3|11161.3|0
1621575900000|2021-05-21 05:45:00|11167.4|11161.4|11167.5|11161.5|11169.7|11163.7|11165.2|11159.2|0
1621576200000|2021-05-21 05:50:00|11167.6|11161.6|11165|11159|11167.6|11161.6|11162.9|11156.9|0
1621576500000|2021-05-21 05:55:00|11165.1|11159.1|11169.7|11163.7|11169.7|11163.7|11165.1|11159.1|0
1621576800000|2021-05-21 06:00:00|11170.5|11168.5|11169|11167|11175|11173|11166|11164|80
1621577100000|2021-05-21 06:05:00|11169.5|11167.5|11166.5|11164.5|11172|11170|11166|11164|107
1621577400000|2021-05-21 06:10:00|11166|11164|11161|11159|11166|11164|11159.5|11157.5|45
1621577700000|2021-05-21 06:15:00|11161.5|11159.5|11160.5|11158.5|11167|11165|11159.5|11157.5|60
1621578000000|2021-05-21 06:20:00|11160|11158|11160.5|11158.5|11162.5|11160.5|11159|11157|17
1621578300000|2021-05-21 06:25:00|11160|11158|11161.5|11159.5|11162|11160|11159|11157|11
1621578600000|2021-05-21 06:30:00|11162|11160|11163.5|11161.5|11166|11164|11162|11160|16
1621578900000|2021-05-21 06:35:00|11164|11162|11161|11159|11165.5|11163.5|11160.5|11158.5|24
1621579200000|2021-05-21 06:40:00|11160.5|11158.5|11159|11157|11163|11161|11157|11155|121
1621579500000|2021-05-21 06:45:00|11158.5|11156.5|11168|11166|11169|11167|11158.5|11156.5|129
1621579800000|2021-05-21 06:50:00|11168.5|11166.5|11169.5|11167.5|11170|11168|11168|11166|44
1621580100000|2021-05-21 06:55:00|11169|11167|11174.5|11172.5|11174.5|11172.5|11159|11157|469
1621580400000|2021-05-21 07:00:00|11176.5|11174.5|11185.5|11183.5|11207|11205|11173|11171|2172
1621580700000|2021-05-21 07:05:00|11185|11183|11193|11191|11193|11191|11178|11176|766
1621581000000|2021-05-21 07:10:00|11193.5|11191.5|11185|11183|11194.5|11192.5|11179.5|11177.5|414
1621581300000|2021-05-21 07:15:00|11187|11185|11183|11181|11195.5|11193.5|11173.5|11171.5|622
1621581600000|2021-05-21 07:20:00|11184|11182|11182.5|11180.5|11191.5|11189.5|11180|11178|470
1621581900000|2021-05-21 07:25:00|11183|11181|11176|11174|11188|11186|11175|11173|320
1621582200000|2021-05-21 07:30:00|11173.5|11171.5|11172|11170|11187.5|11185.5|11170.5|11168.5|375
1621582500000|2021-05-21 07:35:00|11172.5|11170.5|11173.5|11171.5|11177|11175|11165|11163|252
1621582800000|2021-05-21 07:40:00|11175|11173|11174|11172|11178.5|11176.5|11168.5|11166.5|292
1621583100000|2021-05-21 07:45:00|11173.5|11171.5|11163.5|11161.5|11176|11174|11163|11161|305
1621583400000|2021-05-21 07:50:00|11163|11161|11160.5|11158.5|11164.5|11162.5|11157.5|11155.5|216
1621583700000|2021-05-21 07:55:00|11161|11159|11157|11155|11162.5|11160.5|11155.5|11153.5|274
1621584000000|2021-05-21 08:00:00|11156.5|11154.5|11161.5|11159.5|11166.5|11164.5|11155.5|11153.5|268
1621584300000|2021-05-21 08:05:00|11161|11159|11158.5|11156.5|11161|11159|11153.5|11151.5|249
1621584600000|2021-05-21 08:10:00|11159|11157|11153.5|11151.5|11159.5|11157.5|11149.5|11147.5|178
1621584900000|2021-05-21 08:15:00|11154|11152|11154|11152|11158|11156|11144.5|11142.5|209
1621585200000|2021-05-21 08:20:00|11153.5|11151.5|11149|11147|11153.5|11151.5|11141|11139|171
1621585500000|2021-05-21 08:25:00|11149.5|11147.5|11147|11145|11151|11149|11144.5|11142.5|179
1621585800000|2021-05-21 08:30:00|11148|11146|11144.5|11142.5|11153.5|11151.5|11144.5|11142.5|184
1621586100000|2021-05-21 08:35:00|11145|11143|11141.5|11139.5|11146|11144|11139.5|11137.5|171
1621586400000|2021-05-21 08:40:00|11142|11140|11147|11145|11150.5|11148.5|11141.5|11139.5|88
1621586700000|2021-05-21 08:45:00|11147.5|11145.5|11156|11154|11156.5|11154.5|11147|11145|153
1621587000000|2021-05-21 08:50:00|11155.5|11153.5|11148|11146|11156|11154|11146.5|11144.5|462
1621587300000|2021-05-21 08:55:00|11147.5|11145.5|11152.5|11150.5|11155|11153|11147|11145|221
1621587600000|2021-05-21 09:00:00|11153|11151|11165|11163|11165|11163|11153|11151|253
1621587900000|2021-05-21 09:05:00|11165.5|11163.5|11167.5|11165.5|11169.5|11167.5|11165|11163|143
1621588200000|2021-05-21 09:10:00|11166.5|11164.5|11170.5|11168.5|11172.5|11170.5|11165.5|11163.5|242
1621588500000|2021-05-21 09:15:00|11171|11169|11170.5|11168.5|11175.5|11173.5|11166.5|11164.5|266
1621588800000|2021-05-21 09:20:00|11170|11168|11175.5|11173.5|11177.5|11175.5|11169|11167|175
1621589100000|2021-05-21 09:25:00|11175|11173|11175.5|11173.5|11175.5|11173.5|11170|11168|134
1621589400000|2021-05-21 09:30:00|11175|11173|11172.5|11170.5|11176.5|11174.5|11171.5|11169.5|131
1621589700000|2021-05-21 09:35:00|11173|11171|11175|11173|11178.5|11176.5|11172.5|11170.5|97
1621590000000|2021-05-21 09:40:00|11175.5|11173.5|11178|11176|11180.5|11178.5|11173.5|11171.5|129
1621590300000|2021-05-21 09:45:00|11177.5|11175.5|11174.5|11172.5|11179.5|11177.5|11173|11171|209
1621590600000|2021-05-21 09:50:00|11175|11173|11185|11183|11190|11188|11172|11170|648
1621590900000|2021-05-21 09:55:00|11186|11184|11187.5|11185.5|11193|11191|11182.5|11180.5|581
1621591200000|2021-05-21 10:00:00|11189|11187|11185.5|11183.5|11189.5|11187.5|11177|11175|289
1621591500000|2021-05-21 10:05:00|11186|11184|11180.5|11178.5|11190.5|11188.5|11180|11178|97
1621591800000|2021-05-21 10:10:00|11181|11179|11183|11181|11184.5|11182.5|11176.5|11174.5|115
1621592100000|2021-05-21 10:15:00|11182.5|11180.5|11183.5|11181.5|11183.5|11181.5|11179|11177|76
1621592400000|2021-05-21 10:20:00|11183|11181|11183.5|11181.5|11186.5|11184.5|11181|11179|94
1621592700000|2021-05-21 10:25:00|11184|11182|11184.5|11182.5|11187.5|11185.5|11182|11180|61
1621593000000|2021-05-21 10:30:00|11184|11182|11181|11179|11184|11182|11178.5|11176.5|113
1621593300000|2021-05-21 10:35:00|11180.5|11178.5|11176|11174|11181|11179|11175.5|11173.5|81
1621593600000|2021-05-21 10:40:00|11175.5|11173.5|11177.5|11175.5|11179|11177|11175.5|11173.5|87
1621593900000|2021-05-21 10:45:00|11178|11176|11176|11174|11178.5|11176.5|11174.5|11172.5|273
1621594200000|2021-05-21 10:50:00|11176.5|11174.5|11176.5|11174.5|11177.5|11175.5|11175.5|11173.5|60
1621594500000|2021-05-21 10:55:00|11177|11175|11176.5|11174.5|11178|11176|11175.5|11173.5|130
1621594800000|2021-05-21 11:00:00|11177|11175|11182.5|11180.5|11183|11181|11176|11174|116
1621595100000|2021-05-21 11:05:00|11183|11181|11188.5|11186.5|11189|11187|11181.5|11179.5|94
1621595400000|2021-05-21 11:10:00|11189|11187|11187|11185|11189.5|11187.5|11184.5|11182.5|81
1621595700000|2021-05-21 11:15:00|11186.5|11184.5|11186.5|11184.5|11189.5|11187.5|11183.5|11181.5|98
1621596000000|2021-05-21 11:20:00|11186|11184|11195.5|11193.5|11195.5|11193.5|11186|11184|77
1621596300000|2021-05-21 11:25:00|11196|11194|11200|11198|11200.5|11198.5|11196|11194|134
1621596600000|2021-05-21 11:30:00|11200.5|11198.5|11201|11199|11202.5|11200.5|11196.5|11194.5|266
1621596900000|2021-05-21 11:35:00|11201.5|11199.5|11202.5|11200.5|11208.5|11206.5|11201|11199|218
1621597200000|2021-05-21 11:40:00|11201.9|11199.9|11199.9|11197.9|11202.9|11200.9|11199.4|11197.4|179
1621597500000|2021-05-21 11:45:00|11200.4|11198.4|11196.4|11194.4|11202.4|11200.4|11194.9|11192.9|190
1621597800000|2021-05-21 11:50:00|11195.9|11193.9|11203.4|11201.4|11203.9|11201.9|11195.4|11193.4|145
1621598100000|2021-05-21 11:55:00|11202.9|11200.9|11210.9|11208.9|11211.9|11209.9|11202.9|11200.9|249
1621598400000|2021-05-21 12:00:00|11211.4|11209.4|11205.4|11203.4|11212.4|11210.4|11204.9|11202.9|225
1621598700000|2021-05-21 12:05:00|11205.9|11203.9|11209.9|11207.9|11210.9|11208.9|11203.4|11201.4|223
1621599000000|2021-05-21 12:10:00|11210.4|11208.4|11207.9|11205.9|11211.9|11209.9|11206.9|11204.9|191
1621599300000|2021-05-21 12:15:00|11206.9|11204.9|11209.9|11207.9|11212.9|11210.9|11204.9|11202.9|261
1621599600000|2021-05-21 12:20:00|11210.4|11208.4|11209.4|11207.4|11211.9|11209.9|11207.9|11205.9|76
1621599900000|2021-05-21 12:25:00|11209.9|11207.9|11207.9|11205.9|11210.9|11208.9|11205.9|11203.9|110
1621600200000|2021-05-21 12:30:00|11207.4|11205.4|11203.4|11201.4|11208.4|11206.4|11202.9|11200.9|79
1621600500000|2021-05-21 12:35:00|11202.9|11200.9|11205.9|11203.9|11207.4|11205.4|11200.9|11198.9|91
1621600800000|2021-05-21 12:40:00|11205.4|11203.4|11208.9|11206.9|11208.9|11206.9|11204.9|11202.9|88
1621601100000|2021-05-21 12:45:00|11208.4|11206.4|11211.9|11209.9|11213.9|11211.9|11207.9|11205.9|128
1621601400000|2021-05-21 12:50:00|11212.4|11210.4|11215.9|11213.9|11215.9|11213.9|11209.9|11207.9|161
1621601700000|2021-05-21 12:55:00|11216.4|11214.4|11218.9|11216.9|11219.4|11217.4|11213.9|11211.9|167
1621602000000|2021-05-21 13:00:00|11218.4|11216.4|11214.4|11212.4|11218.9|11216.9|11212.9|11210.9|187
1621602300000|2021-05-21 13:05:00|11214.9|11212.9|11215.9|11213.9|11216.9|11214.9|11212.9|11210.9|109
1621602600000|2021-05-21 13:10:00|11216.4|11214.4|11217.9|11215.9|11220.4|11218.4|11215.9|11213.9|220
1621602900000|2021-05-21 13:15:00|11218.4|11216.4|11215.9|11213.9|11219.9|11217.9|11214.9|11212.9|113
1621603200000|2021-05-21 13:20:00|11216.4|11214.4|11223.9|11221.9|11223.9|11221.9|11214.9|11212.9|152
1621603500000|2021-05-21 13:25:00|11224.4|11222.4|11224.9|11222.9|11225.9|11223.9|11222.9|11220.9|177
1621603800000|2021-05-21 13:30:00|11225.9|11223.9|11233.9|11231.9|11238.9|11236.9|11223.9|11221.9|719
1621604100000|2021-05-21 13:35:00|11233.4|11231.4|11235.9|11233.9|11239.9|11237.9|11231.9|11229.9|444
1621604400000|2021-05-21 13:40:00|11236.4|11234.4|11232.4|11230.4|11237.9|11235.9|11228.9|11226.9|479
1621604700000|2021-05-21 13:45:00|11232.9|11230.9|11231.9|11229.9|11235.9|11233.9|11226.9|11224.9|413
1621605000000|2021-05-21 13:50:00|11232.4|11230.4|11235.9|11233.9|11238.4|11236.4|11228.9|11226.9|443
1621605300000|2021-05-21 13:55:00|11236.4|11234.4|11239.9|11237.9|11240.9|11238.9|11233.9|11231.9|334
1621605600000|2021-05-21 14:00:00|11240.4|11238.4|11232.9|11230.9|11240.9|11238.9|11228.4|11226.4|368
1621605900000|2021-05-21 14:05:00|11233.9|11231.9|11231.9|11229.9|11236.9|11234.9|11228.9|11226.9|322
1621606200000|2021-05-21 14:10:00|11230.9|11228.9|11226.9|11224.9|11235.9|11233.9|11225.4|11223.4|366
1621606500000|2021-05-21 14:15:00|11226.4|11224.4|11228.9|11226.9|11232.9|11230.9|11225.4|11223.4|376
1621606800000|2021-05-21 14:20:00|11227.9|11225.9|11224.4|11222.4|11229.4|11227.4|11222.9|11220.9|324
1621607100000|2021-05-21 14:25:00|11224.9|11222.9|11218.9|11216.9|11228.9|11226.9|11218.9|11216.9|334
1621607400000|2021-05-21 14:30:00|11218.4|11216.4|11227.4|11225.4|11227.9|11225.9|11218.4|11216.4|281
1621607700000|2021-05-21 14:35:00|11226.9|11224.9|11224.9|11222.9|11227.9|11225.9|11217.9|11215.9|261
1621608000000|2021-05-21 14:40:00|11225.4|11223.4|11220.9|11218.9|11225.9|11223.9|11219.9|11217.9|330
1621608300000|2021-05-21 14:45:00|11221.4|11219.4|11224.9|11222.9|11224.9|11222.9|11217.9|11215.9|336
1621608600000|2021-05-21 14:50:00|11224.4|11222.4|11226.9|11224.9|11228.9|11226.9|11223.9|11221.9|338
1621608900000|2021-05-21 14:55:00|11226.4|11224.4|11225.9|11223.9|11230.9|11228.9|11224.9|11222.9|272
1621609200000|2021-05-21 15:00:00|11226.4|11224.4|11225.9|11223.9|11228.9|11226.9|11224.9|11222.9|268
1621609500000|2021-05-21 15:05:00|11226.4|11224.4|11225.9|11223.9|11227.4|11225.4|11223.9|11221.9|189
1621609800000|2021-05-21 15:10:00|11225.4|11223.4|11222.9|11220.9|11227.9|11225.9|11221.9|11219.9|239
1621610100000|2021-05-21 15:15:00|11223.4|11221.4|11225.9|11223.9|11226.9|11224.9|11220.9|11218.9|558
1621610400000|2021-05-21 15:20:00|11226.4|11224.4|11228.9|11226.9|11231.9|11229.9|11225.9|11223.9|545
1621610700000|2021-05-21 15:25:00|11228.4|11226.4|11227.9|11225.9|11230.9|11228.9|11222.4|11220.4|1493
1621611000000|2021-05-21 15:30:00|11226.9|11224.9|11221.4|11219.4|11228.4|11226.4|11217.9|11215.9|872
1621611300000|2021-05-21 15:35:00|11221.9|11219.9|11219.9|11217.9|11222.9|11220.9|11216.4|11214.4|171
1621611600000|2021-05-21 15:40:00|11220.9|11218.9|11221.9|11219.9|11222.9|11220.9|11219.4|11217.4|123
1621611900000|2021-05-21 15:45:00|11222.4|11220.4|11218.9|11216.9|11224.9|11222.9|11218.4|11216.4|89
1621612200000|2021-05-21 15:50:00|11219.4|11217.4|11215.9|11213.9|11221.9|11219.9|11214.4|11212.4|158
1621612500000|2021-05-21 15:55:00|11215.4|11213.4|11215.4|11213.4|11215.9|11213.9|11212.9|11210.9|47
1621612800000|2021-05-21 16:00:00|11214.9|11212.9|11217.4|11215.4|11218.9|11216.9|11213.9|11211.9|38
1621613100000|2021-05-21 16:05:00|11217.9|11215.9|11209.9|11207.9|11218.9|11216.9|11208.9|11206.9|96
1621613400000|2021-05-21 16:10:00|11210.4|11208.4|11209.9|11207.9|11212.9|11210.9|11207.9|11205.9|51
1621613700000|2021-05-21 16:15:00|11209.4|11207.4|11210.4|11208.4|11211.4|11209.4|11208.4|11206.4|17
1621614000000|2021-05-21 16:20:00|11209.9|11207.9|11207.4|11205.4|11210.9|11208.9|11206.9|11204.9|17
1621614300000|2021-05-21 16:25:00|11206.9|11204.9|11211.9|11209.9|11212.9|11210.9|11206.9|11204.9|68
1621614600000|2021-05-21 16:30:00|11211.4|11209.4|11213.4|11211.4|11214.4|11212.4|11211.4|11209.4|12
1621614900000|2021-05-21 16:35:00|11213.9|11211.9|11213.9|11211.9|11214.9|11212.9|11211.9|11209.9|27
1621615200000|2021-05-21 16:40:00|11214.9|11212.9|11216.4|11214.4|11218.9|11216.9|11214.4|11212.4|63
1621615500000|2021-05-21 16:45:00|11215.9|11213.9|11212.9|11210.9|11216.4|11214.4|11210.9|11208.9|19
1621615800000|2021-05-21 16:50:00|11213.4|11211.4|11207.9|11205.9|11213.4|11211.4|11207.9|11205.9|24
1621616100000|2021-05-21 16:55:00|11208.4|11206.4|11207.9|11205.9|11208.9|11206.9|11200.9|11198.9|111
1621616400000|2021-05-21 17:00:00|11207.4|11205.4|11214.9|11212.9|11214.9|11212.9|11205.4|11203.4|77
1621616700000|2021-05-21 17:05:00|11214.4|11212.4|11220.9|11218.9|11224.4|11222.4|11212.4|11210.4|268
1621617000000|2021-05-21 17:10:00|11220.4|11218.4|11218.4|11216.4|11221.9|11219.9|11216.9|11214.9|30
1621617300000|2021-05-21 17:15:00|11218.9|11216.9|11218.9|11216.9|11221.4|11219.4|11217.9|11215.9|21
1621617600000|2021-05-21 17:20:00|11218.4|11216.4|11222.4|11220.4|11225.4|11223.4|11218.4|11216.4|28
1621617900000|2021-05-21 17:25:00|11221.9|11219.9|11225.9|11223.9|11226.4|11224.4|11221.9|11219.9|9
1621618200000|2021-05-21 17:30:00|11225.4|11223.4|11228.9|11226.9|11229.4|11227.4|11224.9|11222.9|19
1621618500000|2021-05-21 17:35:00|11228.4|11226.4|11228.9|11226.9|11229.9|11227.9|11227.4|11225.4|7
1621618800000|2021-05-21 17:40:00|11228.4|11226.4|11226.4|11224.4|11228.9|11226.9|11224.9|11222.9|15
1621619100000|2021-05-21 17:45:00|11225.9|11223.9|11228.9|11226.9|11228.9|11226.9|11224.9|11222.9|14
1621619400000|2021-05-21 17:50:00|11228.4|11226.4|11227.9|11225.9|11228.9|11226.9|11226.9|11224.9|9
1621619700000|2021-05-21 17:55:00|11228.4|11226.4|11227.4|11225.4|11228.9|11226.9|11225.4|11223.4|6
1621620000000|2021-05-21 18:00:00|11227.9|11225.9|11226.4|11224.4|11228.9|11226.9|11223.9|11221.9|32
1621620300000|2021-05-21 18:05:00|11226.9|11224.9|11228.4|11226.4|11229.9|11227.9|11223.9|11221.9|12
1621620600000|2021-05-21 18:10:00|11227.9|11225.9|11231.4|11229.4|11232.4|11230.4|11227.4|11225.4|19
1621620900000|2021-05-21 18:15:00|11230.9|11228.9|11228.9|11226.9|11231.9|11229.9|11228.9|11226.9|16
1621621200000|2021-05-21 18:20:00|11228.4|11226.4|11227.4|11225.4|11228.9|11226.9|11226.9|11224.9|17
1621621500000|2021-05-21 18:25:00|11227.9|11225.9|11224.4|11222.4|11228.4|11226.4|11222.9|11220.9|3
1621621800000|2021-05-21 18:30:00|11223.9|11221.9|11224.4|11222.4|11228.4|11226.4|11223.9|11221.9|12
1621622100000|2021-05-21 18:35:00|11223.9|11221.9|11222.4|11220.4|11225.9|11223.9|11219.4|11217.4|15
1621622400000|2021-05-21 18:40:00|11222.9|11220.9|11224.4|11222.4|11225.4|11223.4|11222.4|11220.4|2
1621622700000|2021-05-21 18:45:00|11224.9|11222.9|11226.4|11224.4|11227.4|11225.4|11224.4|11222.4|6
1621623000000|2021-05-21 18:50:00|11225.9|11223.9|11227.9|11225.9|11227.9|11225.9|11225.9|11223.9|7
1621623300000|2021-05-21 18:55:00|11228.9|11226.9|11228.4|11226.4|11229.4|11227.4|11226.9|11224.9|7
1621623600000|2021-05-21 19:00:00|11227.4|11225.4|11226.9|11224.9|11227.4|11225.4|11223.9|11221.9|7
1621623900000|2021-05-21 19:05:00|11227.4|11225.4|11227.9|11225.9|11229.9|11227.9|11225.9|11223.9|7
1621624200000|2021-05-21 19:10:00|11227.4|11225.4|11228.9|11226.9|11231.4|11229.4|11226.9|11224.9|9
1621624500000|2021-05-21 19:15:00|11229.4|11227.4|11231.4|11229.4|11233.4|11231.4|11228.4|11226.4|22
1621624800000|2021-05-21 19:20:00|11230.9|11228.9|11232.9|11230.9|11233.4|11231.4|11230.4|11228.4|2
1621625100000|2021-05-21 19:25:00|11232.4|11230.4|11232.9|11230.9|11233.9|11231.9|11230.9|11228.9|17
1621625400000|2021-05-21 19:30:00|11232.4|11230.4|11231.4|11229.4|11232.9|11230.9|11229.4|11227.4|27
1621625700000|2021-05-21 19:35:00|11230.9|11228.9|11230.9|11228.9|11233.9|11231.9|11230.4|11228.4|7
1621626000000|2021-05-21 19:40:00|11230.4|11228.4|11223.4|11221.4|11231.9|11229.9|11223.4|11221.4|23
1621626300000|2021-05-21 19:45:00|11223.9|11221.9|11225.9|11223.9|11225.9|11223.9|11219.9|11217.9|38
1621626600000|2021-05-21 19:50:00|11223.9|11221.9|11222.9|11220.9|11226.4|11224.4|11222.4|11220.4|32
1621626900000|2021-05-21 19:55:00|11222.4|11220.4|11217.7|11211.7|11222.4|11220.4|11211.9|11208.7|99
1621627200000|2021-05-21 20:00:00|11217.5|11211.5|11225.1|11219.1|11227.3|11221.3|11217.5|11211.5|0
1621627500000|2021-05-21 20:05:00|11225.2|11219.2|11228.4|11222.4|11229.4|11223.4|11223.6|11217.6|0
1621627800000|2021-05-21 20:10:00|11228.6|11222.6|11229.7|11223.7|11229.9|11223.9|11226.7|11220.7|0
1621628100000|2021-05-21 20:15:00|11229.6|11223.6|11227.1|11221.1|11229.6|11223.6|11226.9|11220.9|0
1621628400000|2021-05-21 20:20:00|11227.5|11221.5|11226.9|11220.9|11227.7|11221.7|11226.7|11220.7|0
1621628700000|2021-05-21 20:25:00|11227.1|11221.1|11225.6|11219.6|11227.3|11221.3|11225.4|11219.4|0
1621629000000|2021-05-21 20:30:00|11225.4|11219.4|11228.7|11222.7|11229.7|11223.7|11225.4|11219.4|0
1621629300000|2021-05-21 20:35:00|11228.8|11222.8|11228.7|11222.7|11229.7|11223.7|11228.7|11222.7|0
1621629600000|2021-05-21 20:40:00|11228.6|11222.6|11228.7|11222.7|11228.7|11222.7|11227.5|11221.5|0
1621629900000|2021-05-21 20:45:00|11228.8|11222.8|11228.2|11222.2|11229.2|11223.2|11228.2|11222.2|0
1621630200000|2021-05-21 20:50:00|11228.7|11222.7|11229.2|11223.2|11229.7|11223.7|11228.2|11222.2|0
1621630500000|2021-05-21 20:55:00|11229.3|11223.3|11230.6|11224.6|11230.7|11224.7|11229.2|11223.2|0
1621807200000|2021-05-23 22:00:00|11211.6|11205.6|11211.1|11205.1|11213.8|11207.8|11209.9|11203.9|0
1621807500000|2021-05-23 22:05:00|11211|11205|11204.2|11198.2|11211|11205|11199.3|11193.3|0
1621807800000|2021-05-23 22:10:00|11204.4|11198.4|11207.9|11201.9|11208.4|11202.4|11204.2|11198.2|0
1621808100000|2021-05-23 22:15:00|11208|11202|11208.4|11202.4|11208.9|11202.9|11204.2|11198.2|0
1621808400000|2021-05-23 22:20:00|11208.5|11202.5|11213.4|11207.4|11213.9|11207.9|11207.9|11201.9|0
1621808700000|2021-05-23 22:25:00|11213.9|11207.9|11212.1|11206.1|11213.9|11207.9|11211.1|11205.1|0
1621809000000|2021-05-23 22:30:00|11212.2|11206.2|11206.2|11200.2|11213.4|11207.4|11206.2|11200.2|0
1621809300000|2021-05-23 22:35:00|11206.4|11200.4|11210.6|11204.6|11212.4|11206.4|11206.4|11200.4|0
1621809600000|2021-05-23 22:40:00|11210.7|11204.7|11211.6|11205.6|11214.9|11208.9|11209.9|11203.9|0
1621809900000|2021-05-23 22:45:00|11211.7|11205.7|11213.4|11207.4|11214.9|11208.9|11211.7|11205.7|0
1621810200000|2021-05-23 22:50:00|11213.9|11207.9|11209.9|11203.9|11213.9|11207.9|11208.9|11202.9|0
1621810500000|2021-05-23 22:55:00|11210|11204|11213.4|11207.4|11213.9|11207.9|11209.9|11203.9|0
1621810800000|2021-05-23 23:00:00|11213.9|11207.9|11214.9|11208.9|11214.9|11208.9|11213.4|11207.4|0
1621811100000|2021-05-23 23:05:00|11215.3|11209.3|11220.3|11214.3|11223.5|11217.5|11215.3|11209.3|0
1621811400000|2021-05-23 23:10:00|11220.1|11214.1|11220.8|11214.8|11221.3|11215.3|11219.1|11213.1|0
1621811700000|2021-05-23 23:15:00|11220.9|11214.9|11223|11217|11225|11219|11220.9|11214.9|0
1621812000000|2021-05-23 23:20:00|11223.1|11217.1|11223|11217|11225|11219|11222.5|11216.5|0
1621812300000|2021-05-23 23:25:00|11222.8|11216.8|11222.5|11216.5|11223.5|11217.5|11220.8|11214.8|0
1621812600000|2021-05-23 23:30:00|11222.6|11216.6|11219.8|11213.8|11222.8|11216.8|11219.1|11213.1|0
1621812900000|2021-05-23 23:35:00|11220|11214|11224.5|11218.5|11224.5|11218.5|11219.8|11213.8|0
1621813200000|2021-05-23 23:40:00|11224.6|11218.6|11221.8|11215.8|11226.7|11220.7|11221.8|11215.8|0
1621813500000|2021-05-23 23:45:00|11221.5|11215.5|11220.8|11214.8|11221.5|11215.5|11216.8|11210.8|0
1621813800000|2021-05-23 23:50:00|11220.5|11214.5|11214.8|11208.8|11220.5|11214.5|11214.8|11208.8|0
1621814100000|2021-05-23 23:55:00|11214.3|11208.3|11214.3|11208.3|11217.1|11211.1|11214.3|11208.3|0
1621814400000|2021-05-24 00:00:00|11214.5|11208.5|11223.5|11217.5|11226.7|11220.7|11214.3|11208.3|0
1621814700000|2021-05-24 00:05:00|11223.6|11217.6|11232.7|11226.7|11234.2|11228.2|11223.5|11217.5|0
1621815000000|2021-05-24 00:10:00|11232.8|11226.8|11234.9|11228.9|11236.4|11230.4|11232.7|11226.7|0
1621815300000|2021-05-24 00:15:00|11235.1|11229.1|11233.2|11227.2|11235.9|11229.9|11228.3|11222.3|0
1621815600000|2021-05-24 00:20:00|11233.6|11227.6|11232.9|11226.9|11235.4|11229.4|11230.8|11224.8|0
1621815900000|2021-05-24 00:25:00|11233|11227|11228.5|11222.5|11235.1|11229.1|11228.5|11222.5|0
1621816200000|2021-05-24 00:30:00|11228.6|11222.6|11221.8|11215.8|11233.1|11227.1|11221.8|11215.8|0
1621816500000|2021-05-24 00:35:00|11222.6|11216.6|11226.3|11220.3|11226.3|11220.3|11219.6|11213.6|0
1621816800000|2021-05-24 00:40:00|11226.2|11220.2|11226.3|11220.3|11226.4|11220.4|11224|11218|0
1621817100000|2021-05-24 00:45:00|11226.2|11220.2|11230.9|11224.9|11230.9|11224.9|11224.1|11218.1|0
1621817400000|2021-05-24 00:50:00|11231|11225|11235.4|11229.4|11235.4|11229.4|11230.8|11224.8|0
1621817700000|2021-05-24 00:55:00|11235.3|11229.3|11233.1|11227.1|11235.5|11229.5|11233.1|11227.1|0
1621818000000|2021-05-24 01:00:00|11233.2|11227.2|11235.8|11229.8|11238.2|11232.2|11233.2|11227.2|0
1621818300000|2021-05-24 01:05:00|11235.9|11229.9|11235.9|11229.9|11238.3|11232.3|11233.8|11227.8|0
1621818600000|2021-05-24 01:10:00|11236|11230|11236|11230|11238.2|11232.2|11233.6|11227.6|0
1621818900000|2021-05-24 01:15:00|11235.9|11229.9|11235.9|11229.9|11238.2|11232.2|11231.4|11225.4|0
1621819200000|2021-05-24 01:20:00|11236|11230|11231.3|11225.3|11236|11230|11229|11223|0
1621819500000|2021-05-24 01:25:00|11231.2|11225.2|11231.5|11225.5|11233.6|11227.6|11229|11223|0
1621819800000|2021-05-24 01:30:00|11231.4|11225.4|11237.4|11231.4|11240.9|11234.9|11231.4|11225.4|0
1621820100000|2021-05-24 01:35:00|11236|11230|11236|11230|11238.4|11232.4|11233.7|11227.7|0
1621820400000|2021-05-24 01:40:00|11235.9|11229.9|11238.4|11232.4|11238.5|11232.5|11233.6|11227.6|0
1621820700000|2021-05-24 01:45:00|11238.5|11232.5|11238.2|11232.2|11240.8|11234.8|11236.1|11230.1|0
1621821000000|2021-05-24 01:50:00|11238.3|11232.3|11238.5|11232.5|11240.7|11234.7|11236|11230|0
1621821300000|2021-05-24 01:55:00|11238.4|11232.4|11238.4|11232.4|11240.7|11234.7|11236.1|11230.1|0
1621821600000|2021-05-24 02:00:00|11238.5|11232.5|11233.9|11227.9|11240.7|11234.7|11233.9|11227.9|0
1621821900000|2021-05-24 02:05:00|11234|11228|11229.4|11223.4|11236.1|11230.1|11229.3|11223.3|0
1621822200000|2021-05-24 02:10:00|11229.3|11223.3|11222.2|11216.2|11229.5|11223.5|11220.1|11214.1|0
1621822500000|2021-05-24 02:15:00|11221.1|11215.1|11222.3|11216.3|11225.6|11219.6|11219.9|11213.9|0
1621822800000|2021-05-24 02:20:00|11222.2|11216.2|11224.5|11218.5|11224.6|11218.6|11222.2|11216.2|0
1621823100000|2021-05-24 02:25:00|11224.4|11218.4|11222.3|11216.3|11224.5|11218.5|11219.9|11213.9|0
1621823400000|2021-05-24 02:30:00|11222.2|11216.2|11224.6|11218.6|11224.7|11218.7|11220|11214|0
1621823700000|2021-05-24 02:35:00|11224.7|11218.7|11222.3|11216.3|11224.7|11218.7|11222.2|11216.2|0
1621824000000|2021-05-24 02:40:00|11223.1|11217.1|11219.7|11213.7|11224.5|11218.5|11219.5|11213.5|0
1621824300000|2021-05-24 02:45:00|11219.8|11213.8|11219.5|11213.5|11219.8|11213.8|11217.3|11211.3|0
1621824600000|2021-05-24 02:50:00|11219.1|11213.1|11219.6|11213.6|11221.9|11215.9|11218.4|11212.4|0
1621824900000|2021-05-24 02:55:00|11219.7|11213.7|11226.6|11220.6|11226.6|11220.6|11219.6|11213.6|0
1621825200000|2021-05-24 03:00:00|11226.7|11220.7|11226.9|11220.9|11229.1|11223.1|11224.4|11218.4|0
1621825500000|2021-05-24 03:05:00|11227.7|11221.7|11226.8|11220.8|11229.1|11223.1|11224.6|11218.6|0
1621825800000|2021-05-24 03:10:00|11226.9|11220.9|11231.6|11225.6|11233.8|11227.8|11226.8|11220.8|0
1621826100000|2021-05-24 03:15:00|11232|11226|11231.6|11225.6|11233.9|11227.9|11231.5|11225.5|0
1621826400000|2021-05-24 03:20:00|11231.7|11225.7|11231.5|11225.5|11233.9|11227.9|11229.2|11223.2|0
1621826700000|2021-05-24 03:25:00|11231.6|11225.6|11231.6|11225.6|11233.7|11227.7|11231.5|11225.5|0
1621827000000|2021-05-24 03:30:00|11231.7|11225.7|11238.2|11232.2|11238.2|11232.2|11231.7|11225.7|0
1621827300000|2021-05-24 03:35:00|11237.4|11231.4|11235.9|11229.9|11238.2|11232.2|11235.9|11229.9|0
1621827600000|2021-05-24 03:40:00|11236.7|11230.7|11237.9|11231.9|11238.1|11232.1|11235.6|11229.6|0
1621827900000|2021-05-24 03:45:00|11238|11232|11235.6|11229.6|11238|11232|11235.5|11229.5|0
1621828200000|2021-05-24 03:50:00|11235.5|11229.5|11235.7|11229.7|11238|11232|11235.5|11229.5|0
1621828500000|2021-05-24 03:55:00|11235.8|11229.8|11235.7|11229.7|11238|11232|11233.5|11227.5|0
1621828800000|2021-05-24 04:00:00|11235.8|11229.8|11233.5|11227.5|11235.8|11229.8|11233.5|11227.5|0
1621829100000|2021-05-24 04:05:00|11233.4|11227.4|11233.3|11227.3|11235.6|11229.6|11230.9|11224.9|0
1621829400000|2021-05-24 04:10:00|11233.4|11227.4|11233.3|11227.3|11235.6|11229.6|11233.3|11227.3|0
1621829700000|2021-05-24 04:15:00|11233.4|11227.4|11233.3|11227.3|11235.7|11229.7|11233.3|11227.3|0
1621830000000|2021-05-24 04:20:00|11233.4|11227.4|11233.3|11227.3|11233.4|11227.4|11231.2|11225.2|0
1621830300000|2021-05-24 04:25:00|11231.2|11225.2|11231.1|11225.1|11233.5|11227.5|11231|11225|0
1621830600000|2021-05-24 04:30:00|11231|11225|11228.5|11222.5|11231.1|11225.1|11226.3|11220.3|0
1621830900000|2021-05-24 04:35:00|11228.4|11222.4|11230.7|11224.7|11230.9|11224.9|11228.3|11222.3|0
1621831200000|2021-05-24 04:40:00|11228.5|11222.5|11233.1|11227.1|11233.1|11227.1|11228.5|11222.5|0
1621831500000|2021-05-24 04:45:00|11233|11227|11233|11227|11233.1|11227.1|11230.7|11224.7|0
1621831800000|2021-05-24 04:50:00|11233.1|11227.1|11233.1|11227.1|11235.4|11229.4|11233.1|11227.1|0
1621832100000|2021-05-24 04:55:00|11233.2|11227.2|11231|11225|11233.2|11227.2|11230.8|11224.8|0
1621832400000|2021-05-24 05:00:00|11230.9|11224.9|11233.6|11227.6|11233.6|11227.6|11230.8|11224.8|0
1621832700000|2021-05-24 05:05:00|11233.5|11227.5|11231.6|11225.6|11233.8|11227.8|11231.3|11225.3|0
1621833000000|2021-05-24 05:10:00|11231.5|11225.5|11231.5|11225.5|11233.7|11227.7|11231.4|11225.4|0
1621833300000|2021-05-24 05:15:00|11231.6|11225.6|11231.3|11225.3|11231.6|11225.6|11229.1|11223.1|0
1621833600000|2021-05-24 05:20:00|11231.4|11225.4|11233.3|11227.3|11233.3|11227.3|11229|11223|0
1621833900000|2021-05-24 05:25:00|11233.4|11227.4|11233.8|11227.8|11235.9|11229.9|11233.4|11227.4|0
1621834200000|2021-05-24 05:30:00|11233.7|11227.7|11233.7|11227.7|11233.9|11227.9|11231.5|11225.5|0
1621834500000|2021-05-24 05:35:00|11233.8|11227.8|11231.4|11225.4|11233.8|11227.8|11231.4|11225.4|0
1621834800000|2021-05-24 05:40:00|11231.5|11225.5|11229.1|11223.1|11231.5|11225.5|11228|11222|0
1621835100000|2021-05-24 05:45:00|11229.2|11223.2|11226.9|11220.9|11231.6|11225.6|11226.8|11220.8|0
1621835400000|2021-05-24 05:50:00|11226.8|11220.8|11226.7|11220.7|11229|11223|11226.7|11220.7|0
1621835700000|2021-05-24 05:55:00|11226.8|11220.8|11226.7|11220.7|11227.8|11221.8|11224.5|11218.5|0
1621836000000|2021-05-24 06:00:00|11226.6|11220.6|11232.3|11226.3|11234.2|11228.2|11224.8|11218.8|0
1621836300000|2021-05-24 06:05:00|11232.2|11226.2|11234.2|11228.2|11234.2|11228.2|11229.4|11223.4|0
1621836600000|2021-05-24 06:10:00|11234.1|11228.1|11236.8|11230.8|11238.6|11232.6|11232.3|11226.3|0
1621836900000|2021-05-24 06:15:00|11236.7|11230.7|11234.7|11228.7|11238.5|11232.5|11232.8|11226.8|0
1621837200000|2021-05-24 06:20:00|11234.8|11228.8|11234.9|11228.9|11236.7|11230.7|11233.1|11227.1|0
1621837500000|2021-05-24 06:25:00|11235|11229|11234.7|11228.7|11235.1|11229.1|11234.7|11228.7|0
1621837800000|2021-05-24 06:30:00|11234.8|11228.8|11234.6|11228.6|11235|11229|11232.9|11226.9|0
1621838100000|2021-05-24 06:35:00|11234.7|11228.7|11233.2|11227.2|11234.7|11228.7|11231.4|11225.4|0
1621838400000|2021-05-24 06:40:00|11233.3|11227.3|11231.4|11225.4|11233.3|11227.3|11229.5|11223.5|0
1621838700000|2021-05-24 06:45:00|11231.3|11225.3|11235.1|11229.1|11235.1|11229.1|11231.1|11225.1|0
1621839000000|2021-05-24 06:50:00|11235|11229|11234.9|11228.9|11237|11231|11234.1|11228.1|0
1621839300000|2021-05-24 06:55:00|11234.8|11228.8|11234.7|11228.7|11238.5|11232.5|11234.7|11228.7|0
1621839600000|2021-05-24 07:00:00|11236.4|11230.4|11239|11233|11246.2|11240.2|11232.8|11226.8|0
1621839900000|2021-05-24 07:05:00|11240.6|11234.6|11233.5|11227.5|11241.1|11235.1|11233.5|11227.5|0
1621840200000|2021-05-24 07:10:00|11233.6|11227.6|11235.5|11229.5|11235.7|11229.7|11231.9|11225.9|0
1621840500000|2021-05-24 07:15:00|11235.6|11229.6|11240.8|11234.8|11243.4|11237.4|11235.5|11229.5|0
1621840800000|2021-05-24 07:20:00|11240.7|11234.7|11240|11234|11242.5|11236.5|11236.6|11230.6|0
1621841100000|2021-05-24 07:25:00|11239.8|11233.8|11249.4|11243.4|11249.4|11243.4|11239.8|11233.8|0
1621841400000|2021-05-24 07:30:00|11249.5|11243.5|11255.5|11249.5|11257.6|11251.6|11244.1|11238.1|0
1621841700000|2021-05-24 07:35:00|11255.4|11249.4|11251.7|11245.7|11257.1|11251.1|11251.5|11245.5|0
1621842000000|2021-05-24 07:40:00|11251.8|11245.8|11253.8|11247.8|11254.2|11248.2|11251.7|11245.7|0
1621842300000|2021-05-24 07:45:00|11254|11248|11248.7|11242.7|11254.1|11248.1|11248.4|11242.4|0
1621842600000|2021-05-24 07:50:00|11248.6|11242.6|11248.6|11242.6|11248.8|11242.8|11246.5|11240.5|0
1621842900000|2021-05-24 07:55:00|11248.7|11242.7|11250.6|11244.6|11254.2|11248.2|11248.7|11242.7|0
1621843200000|2021-05-24 08:00:00|11248.9|11242.9|11243.1|11237.1|11249|11243|11243|11237|0
1621843500000|2021-05-24 08:05:00|11243.2|11237.2|11250.5|11244.5|11250.5|11244.5|11242.7|11236.7|0
1621843800000|2021-05-24 08:10:00|11250.4|11244.4|11246.3|11240.3|11250.5|11244.5|11246|11240|0
1621844100000|2021-05-24 08:15:00|11246.2|11240.2|11240.8|11234.8|11246.2|11240.2|11240.5|11234.5|0
1621844400000|2021-05-24 08:20:00|11240.9|11234.9|11242.3|11236.3|11244.1|11238.1|11238.7|11232.7|0
1621844700000|2021-05-24 08:25:00|11242.4|11236.4|11244|11238|11245.9|11239.9|11240.4|11234.4|0
1621845000000|2021-05-24 08:30:00|11243.9|11237.9|11243.3|11237.3|11244|11238|11239.7|11233.7|0
1621845300000|2021-05-24 08:35:00|11242.5|11236.5|11239.1|11233.1|11243.3|11237.3|11235.1|11229.1|0
1621845600000|2021-05-24 08:40:00|11239.2|11233.2|11243.3|11237.3|11243.5|11237.5|11239.2|11233.2|0
1621845900000|2021-05-24 08:45:00|11243.2|11237.2|11241.9|11235.9|11245.6|11239.6|11238.2|11232.2|0
1621846200000|2021-05-24 08:50:00|11242|11236|11240.1|11234.1|11242|11236|11238.2|11232.2|0
1621846500000|2021-05-24 08:55:00|11240.2|11234.2|11237.9|11231.9|11242|11236|11236.3|11230.3|0
1621846800000|2021-05-24 09:00:00|11238.1|11232.1|11239.5|11233.5|11241.4|11235.4|11237.7|11231.7|0
1621847100000|2021-05-24 09:05:00|11239.4|11233.4|11247.9|11241.9|11247.9|11241.9|11237.4|11231.4|0
1621847400000|2021-05-24 09:10:00|11248|11242|11248.2|11242.2|11251.2|11245.2|11247.8|11241.8|0
1621847700000|2021-05-24 09:15:00|11248.3|11242.3|11246.1|11240.1|11250.5|11244.5|11246.1|11240.1|0
1621848000000|2021-05-24 09:20:00|11246|11240|11246.8|11240.8|11250.4|11244.4|11246|11240|0
1621848300000|2021-05-24 09:25:00|11246.9|11240.9|11244.8|11238.8|11248.3|11242.3|11242.8|11236.8|0
1621848600000|2021-05-24 09:30:00|11244.9|11238.9|11242.8|11236.8|11244.9|11238.9|11242.5|11236.5|0
1621848900000|2021-05-24 09:35:00|11242.7|11236.7|11240.9|11234.9|11244.5|11238.5|11240.9|11234.9|0
1621849200000|2021-05-24 09:40:00|11241|11235|11238.9|11232.9|11242.8|11236.8|11238.9|11232.9|0
1621849500000|2021-05-24 09:45:00|11239|11233|11242.7|11236.7|11242.8|11236.8|11238.9|11232.9|0
1621849800000|2021-05-24 09:50:00|11242.8|11236.8|11245.5|11239.5|11245.5|11239.5|11241|11235|0
1621850100000|2021-05-24 09:55:00|11245.4|11239.4|11247.7|11241.7|11247.7|11241.7|11245.4|11239.4|0
1621850400000|2021-05-24 10:00:00|11247.6|11241.6|11247.4|11241.4|11247.8|11241.8|11247.2|11241.2|0
1621850700000|2021-05-24 10:05:00|11247.3|11241.3|11247|11241|11247.3|11241.3|11245.5|11239.5|0
1621851000000|2021-05-24 10:10:00|11247.2|11241.2|11245.5|11239.5|11248.8|11242.8|11245.5|11239.5|0
1621851300000|2021-05-24 10:15:00|11245.6|11239.6|11245.5|11239.5|11245.7|11239.7|11245.4|11239.4|0
1621851600000|2021-05-24 10:20:00|11245.4|11239.4|11245.5|11239.5|11245.7|11239.7|11245.4|11239.4|0
1621851900000|2021-05-24 10:25:00|11245.6|11239.6|11247.2|11241.2|11247.3|11241.3|11245.6|11239.6|0
1621852200000|2021-05-24 10:30:00|11247.1|11241.1|11245.4|11239.4|11247.2|11241.2|11243.4|11237.4|0
1621852500000|2021-05-24 10:35:00|11245.2|11239.2|11245|11239|11245.4|11239.4|11245|11239|0
1621852800000|2021-05-24 10:40:00|11245.1|11239.1|11246.7|11240.7|11247|11241|11244.9|11238.9|0
1621853100000|2021-05-24 10:45:00|11245|11239|11243.3|11237.3|11245|11239|11241.1|11235.1|0
1621853400000|2021-05-24 10:50:00|11243.2|11237.2|11239.7|11233.7|11243.3|11237.3|11239.5|11233.5|0
1621853700000|2021-05-24 10:55:00|11239.6|11233.6|11239.9|11233.9|11241.9|11235.9|11239.6|11233.6|0
1621854000000|2021-05-24 11:00:00|11240|11234|11240.3|11234.3|11242|11236|11239.6|11233.6|0
1621854300000|2021-05-24 11:05:00|11240.2|11234.2|11239.5|11233.5|11240.3|11234.3|11238.3|11232.3|0
1621854600000|2021-05-24 11:10:00|11239.6|11233.6|11238.1|11232.1|11240|11234|11237.9|11231.9|0
1621854900000|2021-05-24 11:15:00|11238.2|11232.2|11236.2|11230.2|11238.2|11232.2|11236.1|11230.1|0
1621855200000|2021-05-24 11:20:00|11236|11230|11237.7|11231.7|11238|11232|11235.8|11229.8|0
1621855500000|2021-05-24 11:25:00|11237.8|11231.8|11236.2|11230.2|11238.2|11232.2|11236.1|11230.1|0
1621855800000|2021-05-24 11:30:00|11236.3|11230.3|11234.6|11228.6|11236.3|11230.3|11232.4|11226.4|0
1621856100000|2021-05-24 11:35:00|11234.5|11228.5|11232.9|11226.9|11234.6|11228.6|11232.4|11226.4|0
1621856400000|2021-05-24 11:40:00|11233.1|11227.1|11232.7|11226.7|11233.1|11227.1|11232.4|11226.4|0
1621856700000|2021-05-24 11:45:00|11232.6|11226.6|11235.2|11229.2|11235.3|11229.3|11232.6|11226.6|0
1621857000000|2021-05-24 11:50:00|11235.3|11229.3|11233.7|11227.7|11237.4|11231.4|11233.4|11227.4|0
1621857300000|2021-05-24 11:55:00|11235.3|11229.3|11235.5|11229.5|11235.5|11229.5|11233.4|11227.4|0
1621857600000|2021-05-24 12:00:00|11235.3|11229.3|11237.8|11231.8|11237.9|11231.9|11233.5|11227.5|0
1621857900000|2021-05-24 12:05:00|11237.9|11231.9|11238.3|11232.3|11240.1|11234.1|11237.8|11231.8|0
1621858200000|2021-05-24 12:10:00|11238.4|11232.4|11234.8|11228.8|11238.4|11232.4|11234.7|11228.7|0
1621858500000|2021-05-24 12:15:00|11234.7|11228.7|11234.7|11228.7|11234.8|11228.8|11232.6|11226.6|0
1621858800000|2021-05-24 12:20:00|11234.5|11228.5|11236.5|11230.5|11236.5|11230.5|11234.3|11228.3|0
1621859100000|2021-05-24 12:25:00|11236.4|11230.4|11236.5|11230.5|11236.6|11230.6|11234.7|11228.7|0
1621859400000|2021-05-24 12:30:00|11236.6|11230.6|11240.9|11234.9|11240.9|11234.9|11234.8|11228.8|0
1621859700000|2021-05-24 12:35:00|11241|11235|11239.4|11233.4|11241.1|11235.1|11237.6|11231.6|0
1621860000000|2021-05-24 12:40:00|11239.5|11233.5|11241.2|11235.2|11241.5|11235.5|11239.4|11233.4|0
1621860300000|2021-05-24 12:45:00|11239.5|11233.5|11239.3|11233.3|11239.7|11233.7|11239|11233|0
1621860600000|2021-05-24 12:50:00|11237.6|11231.6|11239.5|11233.5|11239.7|11233.7|11237.5|11231.5|0
1621860900000|2021-05-24 12:55:00|11239.4|11233.4|11241.1|11235.1|11241.2|11235.2|11237.6|11231.6|0
1621861200000|2021-05-24 13:00:00|11239.4|11233.4|11243|11237|11243.9|11237.9|11239.3|11233.3|0
1621861500000|2021-05-24 13:05:00|11243.1|11237.1|11241.3|11235.3|11243.4|11237.4|11241.3|11235.3|0
1621861800000|2021-05-24 13:10:00|11241.2|11235.2|11241.3|11235.3|11241.4|11235.4|11239.4|11233.4|0
1621862100000|2021-05-24 13:15:00|11241.2|11235.2|11239.2|11233.2|11243.6|11237.6|11237.6|11231.6|0
1621862400000|2021-05-24 13:20:00|11239.3|11233.3|11239.7|11233.7|11241.3|11235.3|11237.2|11231.2|0
1621862700000|2021-05-24 13:25:00|11239.5|11233.5|11239.8|11233.8|11241.3|11235.3|11238.8|11232.8|0
1621863000000|2021-05-24 13:30:00|11239.9|11233.9|11240.9|11234.9|11243.9|11237.9|11236.7|11230.7|0
1621863300000|2021-05-24 13:35:00|11241|11235|11240.9|11234.9|11244|11238|11240.4|11234.4|0
1621863600000|2021-05-24 13:40:00|11241.1|11235.1|11250.3|11244.3|11251.5|11245.5|11241.1|11235.1|0
1621863900000|2021-05-24 13:45:00|11250.4|11244.4|11248.4|11242.4|11251.3|11245.3|11247.5|11241.5|0
1621864200000|2021-05-24 13:50:00|11248.5|11242.5|11257.6|11251.6|11257.6|11251.6|11248.4|11242.4|0
1621864500000|2021-05-24 13:55:00|11257.8|11251.8|11255.6|11249.6|11258.4|11252.4|11253.3|11247.3|0
1621864800000|2021-05-24 14:00:00|11255.7|11249.7|11255.7|11249.7|11258.8|11252.8|11255|11249|0
1621865100000|2021-05-24 14:05:00|11255.6|11249.6|11259.1|11253.1|11259.2|11253.2|11252|11246|0
1621865400000|2021-05-24 14:10:00|11259.2|11253.2|11260.7|11254.7|11260.7|11254.7|11256.8|11250.8|0
1621865700000|2021-05-24 14:15:00|11260.8|11254.8|11264.2|11258.2|11265.9|11259.9|11259.6|11253.6|0
1621866000000|2021-05-24 14:20:00|11264.4|11258.4|11264.8|11258.8|11269.2|11263.2|11264.2|11258.2|0
1621866300000|2021-05-24 14:25:00|11265|11259|11266.1|11260.1|11266.9|11260.9|11264.1|11258.1|0
1621866600000|2021-05-24 14:30:00|11266.3|11260.3|11268.7|11262.7|11269|11263|11266|11260|0
1621866900000|2021-05-24 14:35:00|11268.6|11262.6|11273|11267|11273|11267|11268.4|11262.4|0
1621867200000|2021-05-24 14:40:00|11272.9|11266.9|11272.5|11266.5|11275.3|11269.3|11272.4|11266.4|0
1621867500000|2021-05-24 14:45:00|11272.6|11266.6|11273.8|11267.8|11273.9|11267.9|11271.7|11265.7|0
1621867800000|2021-05-24 14:50:00|11273.9|11267.9|11274.7|11268.7|11275|11269|11273.8|11267.8|0
1621868100000|2021-05-24 14:55:00|11274.8|11268.8|11272.6|11266.6|11276.5|11270.5|11272.3|11266.3|0
1621868400000|2021-05-24 15:00:00|11272.4|11266.4|11273.6|11267.6|11276.4|11270.4|11272.3|11266.3|0
1621868700000|2021-05-24 15:05:00|11273.7|11267.7|11273.9|11267.9|11274|11268|11271.6|11265.6|0
1621869000000|2021-05-24 15:10:00|11273.7|11267.7|11271.9|11265.9|11274.1|11268.1|11271.8|11265.8|0
1621869300000|2021-05-24 15:15:00|11272.1|11266.1|11276.6|11270.6|11276.6|11270.6|11271.9|11265.9|0
1621869600000|2021-05-24 15:20:00|11276.5|11270.5|11276.2|11270.2|11276.5|11270.5|11274.8|11268.8|0
1621869900000|2021-05-24 15:25:00|11276.3|11270.3|11280.5|11274.5|11282.3|11276.3|11276.3|11270.3|0
1621870200000|2021-05-24 15:30:00|11280.6|11274.6|11282.4|11276.4|11285.6|11279.6|11280.5|11274.5|0
1621870500000|2021-05-24 15:35:00|11282.5|11276.5|11279.8|11273.8|11282.6|11276.6|11279.7|11273.7|0
1621870800000|2021-05-24 15:40:00|11280|11274|11280.3|11274.3|11282|11276|11279.6|11273.6|0
1621871100000|2021-05-24 15:45:00|11280.5|11274.5|11279.8|11273.8|11280.6|11274.6|11279.8|11273.8|0
1621871400000|2021-05-24 15:50:00|11280|11274|11277.5|11271.5|11280|11274|11277.4|11271.4|0
1621871700000|2021-05-24 15:55:00|11277.4|11271.4|11275.4|11269.4|11277.7|11271.7|11275.4|11269.4|0
1621872000000|2021-05-24 16:00:00|11275.5|11269.5|11277.8|11271.8|11278.2|11272.2|11275.4|11269.4|0
1621872300000|2021-05-24 16:05:00|11277.9|11271.9|11274.6|11268.6|11278|11272|11274.6|11268.6|0
1621872600000|2021-05-24 16:10:00|11274.5|11268.5|11274.4|11268.4|11274.8|11268.8|11272.2|11266.2|0
1621872900000|2021-05-24 16:15:00|11274.5|11268.5|11276.2|11270.2|11278.3|11272.3|11274.5|11268.5|0
1621873200000|2021-05-24 16:20:00|11276.3|11270.3|11275.8|11269.8|11280|11274|11275.8|11269.8|0
1621873500000|2021-05-24 16:25:00|11275.9|11269.9|11273.5|11267.5|11275.9|11269.9|11271.6|11265.6|0
1621873800000|2021-05-24 16:30:00|11273.6|11267.6|11276.2|11270.2|11276.2|11270.2|11273.5|11267.5|0
1621874100000|2021-05-24 16:35:00|11276.1|11270.1|11278.2|11272.2|11278.6|11272.6|11276.1|11270.1|0
1621874400000|2021-05-24 16:40:00|11278.3|11272.3|11276.3|11270.3|11278.3|11272.3|11275.9|11269.9|0
1621874700000|2021-05-24 16:45:00|11276.4|11270.4|11275.3|11269.3|11277|11271|11274.8|11268.8|0
1621875000000|2021-05-24 16:50:00|11275.2|11269.2|11273.5|11267.5|11275.8|11269.8|11273|11267|0
1621875300000|2021-05-24 16:55:00|11273.4|11267.4|11273.9|11267.9|11275.7|11269.7|11273.2|11267.2|0
1621875600000|2021-05-24 17:00:00|11275.6|11269.6|11278|11272|11279.6|11273.6|11274.6|11268.6|0
1621875900000|2021-05-24 17:05:00|11277.9|11271.9|11275.1|11269.1|11278|11272|11273.2|11267.2|0
1621876200000|2021-05-24 17:10:00|11275.2|11269.2|11277.3|11271.3|11277.6|11271.6|11275.1|11269.1|0
1621876500000|2021-05-24 17:15:00|11277.4|11271.4|11276.1|11270.1|11277.9|11271.9|11275.4|11269.4|0
1621876800000|2021-05-24 17:20:00|11276.2|11270.2|11276.4|11270.4|11276.5|11270.5|11275.9|11269.9|0
1621877100000|2021-05-24 17:25:00|11276.2|11270.2|11280.3|11274.3|11280.3|11274.3|11276|11270|0
1621877400000|2021-05-24 17:30:00|11280.5|11274.5|11282.9|11276.9|11283|11277|11280.2|11274.2|0
1621877700000|2021-05-24 17:35:00|11282.8|11276.8|11280.8|11274.8|11282.9|11276.9|11278.8|11272.8|0
1621878000000|2021-05-24 17:40:00|11280.7|11274.7|11282.8|11276.8|11282.9|11276.9|11280.6|11274.6|0
1621878300000|2021-05-24 17:45:00|11282.9|11276.9|11281.3|11275.3|11283|11277|11280.8|11274.8|0
1621878600000|2021-05-24 17:50:00|11281.2|11275.2|11280.7|11274.7|11283|11277|11280.5|11274.5|0
1621878900000|2021-05-24 17:55:00|11280.6|11274.6|11282.6|11276.6|11282.9|11276.9|11280.5|11274.5|0
1621879200000|2021-05-24 18:00:00|11282.8|11276.8|11284.7|11278.7|11284.9|11278.9|11282.6|11276.6|0
1621879500000|2021-05-24 18:05:00|11284.8|11278.8|11284.8|11278.8|11285.1|11279.1|11284.6|11278.6|0
1621879800000|2021-05-24 18:10:00|11284.9|11278.9|11288.7|11282.7|11288.9|11282.9|11284.7|11278.7|0
1621880100000|2021-05-24 18:15:00|11288.6|11282.6|11291.2|11285.2|11291.3|11285.3|11288.6|11282.6|0
1621880400000|2021-05-24 18:20:00|11291.3|11285.3|11291.3|11285.3|11291.5|11285.5|11289.4|11283.4|0
1621880700000|2021-05-24 18:25:00|11291.5|11285.5|11289.3|11283.3|11291.6|11285.6|11289.3|11283.3|0
1621881000000|2021-05-24 18:30:00|11289.4|11283.4|11290|11284|11291.8|11285.8|11289.4|11283.4|0
1621881300000|2021-05-24 18:35:00|11290.1|11284.1|11291.7|11285.7|11291.8|11285.8|11289.8|11283.8|0
1621881600000|2021-05-24 18:40:00|11291.8|11285.8|11293.8|11287.8|11293.8|11287.8|11291.7|11285.7|0
1621881900000|2021-05-24 18:45:00|11295.4|11289.4|11295.2|11289.2|11295.5|11289.5|11293.4|11287.4|0
1621882200000|2021-05-24 18:50:00|11295.3|11289.3|11292|11286|11295.3|11289.3|11291.9|11285.9|0
1621882500000|2021-05-24 18:55:00|11292.1|11286.1|11292.1|11286.1|11294.5|11288.5|11292.1|11286.1|0
1621882800000|2021-05-24 19:00:00|11292|11286|11290.7|11284.7|11293.9|11287.9|11290.6|11284.6|0
1621883100000|2021-05-24 19:05:00|11290.6|11284.6|11291.1|11285.1|11291.3|11285.3|11290.4|11284.4|0
1621883400000|2021-05-24 19:10:00|11289.4|11283.4|11288.5|11282.5|11291.4|11285.4|11286.6|11280.6|0
1621883700000|2021-05-24 19:15:00|11288.6|11282.6|11286.2|11280.2|11288.7|11282.7|11286|11280|0
1621884000000|2021-05-24 19:20:00|11286|11280|11286.4|11280.4|11287.4|11281.4|11284.4|11278.4|0
1621884300000|2021-05-24 19:25:00|11286.3|11280.3|11286.4|11280.4|11288.6|11282.6|11286|11280|0
1621884600000|2021-05-24 19:30:00|11286.3|11280.3|11284.1|11278.1|11286.7|11280.7|11283.7|11277.7|0
1621884900000|2021-05-24 19:35:00|11284|11278|11284.2|11278.2|11286.2|11280.2|11283.9|11277.9|0
1621885200000|2021-05-24 19:40:00|11284.1|11278.1|11285.2|11279.2|11286.4|11280.4|11283.9|11277.9|0
1621885500000|2021-05-24 19:45:00|11284.9|11278.9|11285.2|11279.2|11285.7|11279.7|11283.1|11277.1|0
1621885800000|2021-05-24 19:50:00|11284.9|11278.9|11280.9|11274.9|11284.9|11278.9|11280.6|11274.6|0
1621886100000|2021-05-24 19:55:00|11280.8|11274.8|11275.5|11269.5|11280.8|11274.8|11272.9|11266.9|0
1621886400000|2021-05-24 20:00:00|11277.8|11271.8|11277.8|11271.8|11280.5|11274.5|11276.1|11270.1|0
1621886700000|2021-05-24 20:05:00|11277.9|11271.9|11284.7|11278.7|11284.7|11278.7|11277.9|11271.9|0
1621887000000|2021-05-24 20:10:00|11284.5|11278.5|11284.3|11278.3|11285|11279|11284|11278|0
1621887300000|2021-05-24 20:15:00|11284.6|11278.6|11284.5|11278.5|11284.6|11278.6|11284.1|11278.1|0
1621887600000|2021-05-24 20:20:00|11284.3|11278.3|11284.3|11278.3|11284.5|11278.5|11284.1|11278.1|0
1621887900000|2021-05-24 20:25:00|11284.1|11278.1|11284.3|11278.3|11284.5|11278.5|11284.1|11278.1|0
1621888200000|2021-05-24 20:30:00|11284.4|11278.4|11284.4|11278.4|11285.9|11279.9|11283.9|11277.9|0
1621888500000|2021-05-24 20:35:00|11284.5|11278.5|11287.6|11281.6|11288.1|11282.1|11284.4|11278.4|0
1621888800000|2021-05-24 20:40:00|11287.5|11281.5|11287.6|11281.6|11288.1|11282.1|11287.1|11281.1|0
1621889100000|2021-05-24 20:45:00|11287.7|11281.7|11287.1|11281.1|11288.1|11282.1|11287.1|11281.1|0
1621889400000|2021-05-24 20:50:00|11287.2|11281.2|11287.1|11281.1|11288.1|11282.1|11287.1|11281.1|0
1621889700000|2021-05-24 20:55:00|11287.2|11281.2|11287|11281|11287.6|11281.6|11287|11281|0
1621890000000|2021-05-24 21:00:00|11286.8|11280.8|11286.8|11280.8|11287|11281|11286.8|11280.8|0
1621890300000|2021-05-24 21:05:00|11286.6|11280.6|11286.8|11280.8|11286.8|11280.8|11286|11280|0
1621890600000|2021-05-24 21:10:00|11286.6|11280.6|11286.6|11280.6|11286.6|11280.6|11286.4|11280.4|0
1621890900000|2021-05-24 21:15:00|11286.8|11280.8|11286|11280|11286.8|11280.8|11286|11280|0
1621891200000|2021-05-24 21:20:00|11285.7|11279.7|11285.7|11279.7|11285.7|11279.7|11285.7|11279.7|0
1621891800000|2021-05-24 21:30:00|11286|11280|11285.7|11279.7|11286|11280|11285.7|11279.7|0
1621892100000|2021-05-24 21:35:00|11285.5|11279.5|11285.7|11279.7|11286|11280|11285.3|11279.3|0
1621892400000|2021-05-24 21:40:00|11286|11280|11287|11281|11287.2|11281.2|11286|11280|0
1621892700000|2021-05-24 21:45:00|11286.4|11280.4|11286.6|11280.6|11287|11281|11286.4|11280.4|0
1621893000000|2021-05-24 21:50:00|11286.4|11280.4|11286|11280|11286.4|11280.4|11286|11280|0
1621893300000|2021-05-24 21:55:00|11285.7|11279.7|11287.2|11281.2|11287.2|11281.2|11285.7|11279.7|0
1621893600000|2021-05-24 22:00:00|11286.9|11280.9|11286.4|11280.4|11290.8|11284.8|11284.4|11278.4|0
1621893900000|2021-05-24 22:05:00|11286.3|11280.3|11285.2|11279.2|11288.4|11282.4|11284.7|11278.7|0
1621894200000|2021-05-24 22:10:00|11285.7|11279.7|11284.2|11278.2|11286.4|11280.4|11283.2|11277.2|0
1621894500000|2021-05-24 22:15:00|11284.7|11278.7|11286.4|11280.4|11286.4|11280.4|11284.7|11278.7|0
1621894800000|2021-05-24 22:20:00|11286.5|11280.5|11290|11284|11290|11284|11285.7|11279.7|0
1621895100000|2021-05-24 22:25:00|11290.1|11284.1|11290|11284|11291|11285|11289.5|11283.5|0
1621895400000|2021-05-24 22:30:00|11290.1|11284.1|11290.5|11284.5|11291|11285|11289.5|11283.5|0
1621895700000|2021-05-24 22:35:00|11290.3|11284.3|11294.2|11288.2|11294.5|11288.5|11290|11284|0
1621896000000|2021-05-24 22:40:00|11293.7|11287.7|11293.2|11287.2|11293.7|11287.7|11292.7|11286.7|0
1621896300000|2021-05-24 22:45:00|11293.3|11287.3|11292.1|11286.1|11293.7|11287.7|11290.9|11284.9|0
1621896600000|2021-05-24 22:50:00|11292.2|11286.2|11290.9|11284.9|11293.4|11287.4|11290.9|11284.9|0
1621896900000|2021-05-24 22:55:00|11290.7|11284.7|11294.2|11288.2|11294.4|11288.4|11290.7|11284.7|0
1621897200000|2021-05-24 23:00:00|11294.1|11288.1|11292.9|11286.9|11294.6|11288.6|11292.6|11286.6|0
1621897500000|2021-05-24 23:05:00|11292.8|11286.8|11292.9|11286.9|11293.4|11287.4|11292.4|11286.4|0
1621897800000|2021-05-24 23:10:00|11292.8|11286.8|11289.7|11283.7|11292.9|11286.9|11289.7|11283.7|0
1621898100000|2021-05-24 23:15:00|11289.6|11283.6|11290.7|11284.7|11292.9|11286.9|11289.1|11283.1|0
1621898400000|2021-05-24 23:20:00|11290.9|11284.9|11290.2|11284.2|11290.9|11284.9|11289.7|11283.7|0
1621898700000|2021-05-24 23:25:00|11290.1|11284.1|11290.2|11284.2|11290.2|11284.2|11289.7|11283.7|0
1621899000000|2021-05-24 23:30:00|11290.1|11284.1|11288.6|11282.6|11291.4|11285.4|11288.6|11282.6|0
1621899300000|2021-05-24 23:35:00|11288.7|11282.7|11289.7|11283.7|11290.2|11284.2|11288.7|11282.7|0
1621899600000|2021-05-24 23:40:00|11289.6|11283.6|11288.9|11282.9|11289.7|11283.7|11288.1|11282.1|0
1621899900000|2021-05-24 23:45:00|11288.6|11282.6|11289.1|11283.1|11290.7|11284.7|11288.6|11282.6|0
1621900200000|2021-05-24 23:50:00|11288.6|11282.6|11294.1|11288.1|11294.6|11288.6|11288.6|11282.6|0
1621900500000|2021-05-24 23:55:00|11294.2|11288.2|11290.2|11284.2|11294.6|11288.6|11289.7|11283.7|0
1621900800000|2021-05-25 00:00:00|11290.1|11284.1|11283.2|11277.2|11290.1|11284.1|11281.7|11275.7|0
1621901100000|2021-05-25 00:05:00|11283.3|11277.3|11283.2|11277.2|11286.4|11280.4|11280.5|11274.5|0
1621901400000|2021-05-25 00:10:00|11283|11277|11282.2|11276.2|11283.2|11277.2|11280.8|11274.8|0
1621901700000|2021-05-25 00:15:00|11282.1|11276.1|11277.1|11271.1|11282.1|11276.1|11274.8|11268.8|0
1621902000000|2021-05-25 00:20:00|11277.2|11271.2|11274.9|11268.9|11279.5|11273.5|11274.9|11268.9|0
1621902300000|2021-05-25 00:25:00|11275|11269|11266.1|11260.1|11275|11269|11263.7|11257.7|0
1621902600000|2021-05-25 00:30:00|11266.2|11260.2|11263.8|11257.8|11270.6|11264.6|11263.7|11257.7|0
1621902900000|2021-05-25 00:35:00|11263.9|11257.9|11270.7|11264.7|11270.7|11264.7|11263.8|11257.8|0
1621903200000|2021-05-25 00:40:00|11270.8|11264.8|11275.5|11269.5|11275.5|11269.5|11270.8|11264.8|0
1621903500000|2021-05-25 00:45:00|11276.3|11270.3|11271|11265|11280.1|11274.1|11271|11265|0
1621903800000|2021-05-25 00:50:00|11271.1|11265.1|11275.5|11269.5|11275.6|11269.6|11271|11265|0
1621904100000|2021-05-25 00:55:00|11275.4|11269.4|11279.9|11273.9|11279.9|11273.9|11273.2|11267.2|0
1621904400000|2021-05-25 01:00:00|11280|11274|11286.7|11280.7|11286.7|11280.7|11277.7|11271.7|0
1621904700000|2021-05-25 01:05:00|11286.6|11280.6|11286.7|11280.7|11286.9|11280.9|11284.3|11278.3|0
1621905000000|2021-05-25 01:10:00|11286.3|11280.3|11291.4|11285.4|11291.4|11285.4|11284.5|11278.5|0
1621905300000|2021-05-25 01:15:00|11291.5|11285.5|11284.4|11278.4|11291.5|11285.5|11284.4|11278.4|0
1621905600000|2021-05-25 01:20:00|11284.3|11278.3|11281.8|11275.8|11284.3|11278.3|11277.2|11271.2|0
1621905900000|2021-05-25 01:25:00|11282.6|11276.6|11285.9|11279.9|11288.5|11282.5|11281.8|11275.8|0
1621906200000|2021-05-25 01:30:00|11283.8|11277.8|11286.1|11280.1|11286.2|11280.2|11281.4|11275.4|0
1621906500000|2021-05-25 01:35:00|11286|11280|11290.4|11284.4|11292.6|11286.6|11285.9|11279.9|0
1621906800000|2021-05-25 01:40:00|11290.5|11284.5|11288.2|11282.2|11292.7|11286.7|11286|11280|0
1621907100000|2021-05-25 01:45:00|11288.3|11282.3|11290.6|11284.6|11290.7|11284.7|11285.9|11279.9|0
1621907400000|2021-05-25 01:50:00|11290.7|11284.7|11290.6|11284.6|11290.8|11284.8|11288.4|11282.4|0
1621907700000|2021-05-25 01:55:00|11290.7|11284.7|11288.4|11282.4|11290.8|11284.8|11286.2|11280.2|0
1621908000000|2021-05-25 02:00:00|11288.5|11282.5|11288.7|11282.7|11288.7|11282.7|11288.4|11282.4|0
1621908300000|2021-05-25 02:05:00|11288.6|11282.6|11286.4|11280.4|11288.7|11282.7|11286.3|11280.3|0
1621908600000|2021-05-25 02:10:00|11286.5|11280.5|11286.4|11280.4|11288.6|11282.6|11286.4|11280.4|0
1621908900000|2021-05-25 02:15:00|11286.3|11280.3|11288.4|11282.4|11288.5|11282.5|11283.9|11277.9|0
1621909200000|2021-05-25 02:20:00|11288.5|11282.5|11288.4|11282.4|11290.7|11284.7|11286.1|11280.1|0
1621909500000|2021-05-25 02:25:00|11288.5|11282.5|11288.4|11282.4|11288.5|11282.5|11288.3|11282.3|0
1621909800000|2021-05-25 02:30:00|11288.5|11282.5|11286.2|11280.2|11288.5|11282.5|11283.9|11277.9|0
1621910100000|2021-05-25 02:35:00|11286.1|11280.1|11286.3|11280.3|11286.3|11280.3|11286.1|11280.1|0
1621910400000|2021-05-25 02:40:00|11286.4|11280.4|11288.5|11282.5|11288.6|11282.6|11286.3|11280.3|0
1621910700000|2021-05-25 02:45:00|11288.6|11282.6|11288.5|11282.5|11288.7|11282.7|11286.3|11280.3|0
1621911000000|2021-05-25 02:50:00|11288.6|11282.6|11288.6|11282.6|11290.9|11284.9|11288.5|11282.5|0
1621911300000|2021-05-25 02:55:00|11288.7|11282.7|11290.9|11284.9|11290.9|11284.9|11288.7|11282.7|0
1621911600000|2021-05-25 03:00:00|11290.8|11284.8|11290.9|11284.9|11291|11285|11288.6|11282.6|0
1621911900000|2021-05-25 03:05:00|11290.8|11284.8|11288.7|11282.7|11291|11285|11288.6|11282.6|0
1621912200000|2021-05-25 03:10:00|11288.8|11282.8|11291|11285|11291|11285|11288.7|11282.7|0
1621912500000|2021-05-25 03:15:00|11291.1|11285.1|11291.1|11285.1|11293.3|11287.3|11291|11285|0
1621912800000|2021-05-25 03:20:00|11291|11285|11291.1|11285.1|11291.2|11285.2|11291|11285|0
1621913100000|2021-05-25 03:25:00|11291.2|11285.2|11291.1|11285.1|11293.4|11287.4|11291.1|11285.1|0
1621913400000|2021-05-25 03:30:00|11291.2|11285.2|11291.1|11285.1|11291.2|11285.2|11291.1|11285.1|0
1621913700000|2021-05-25 03:35:00|11291.2|11285.2|11291.2|11285.2|11293.4|11287.4|11291.1|11285.1|0
1621914000000|2021-05-25 03:40:00|11291.1|11285.1|11291.1|11285.1|11291.2|11285.2|11291.1|11285.1|0
1621914300000|2021-05-25 03:45:00|11291|11285|11291|11285|11291.1|11285.1|11291|11285|0
1621914600000|2021-05-25 03:50:00|11291.1|11285.1|11291.1|11285.1|11291.1|11285.1|11291|11285|0
1621914900000|2021-05-25 03:55:00|11291|11285|11288.9|11282.9|11291.1|11285.1|11288.9|11282.9|0
1621915200000|2021-05-25 04:00:00|11288.7|11282.7|11288.7|11282.7|11288.8|11282.8|11286.4|11280.4|0
1621915500000|2021-05-25 04:05:00|11288.6|11282.6|11288.7|11282.7|11288.7|11282.7|11288.6|11282.6|0
1621915800000|2021-05-25 04:10:00|11288.6|11282.6|11286.4|11280.4|11288.6|11282.6|11286.4|11280.4|0
1621916100000|2021-05-25 04:15:00|11286.5|11280.5|11286.6|11280.6|11286.6|11280.6|11286.5|11280.5|0
1621916400000|2021-05-25 04:20:00|11286.7|11280.7|11286.6|11280.6|11286.7|11280.7|11286.5|11280.5|0
1621916700000|2021-05-25 04:25:00|11286.5|11280.5|11286.5|11280.5|11286.6|11280.6|11284.3|11278.3|0
1621917000000|2021-05-25 04:30:00|11286.6|11280.6|11288.7|11282.7|11288.8|11282.8|11286.5|11280.5|0
1621917300000|2021-05-25 04:35:00|11287.9|11281.9|11286.6|11280.6|11287.9|11281.9|11286.5|11280.5|0
1621917600000|2021-05-25 04:40:00|11287.3|11281.3|11290.9|11284.9|11290.9|11284.9|11287.3|11281.3|0
1621917900000|2021-05-25 04:45:00|11290.5|11284.5|11288.6|11282.6|11290.9|11284.9|11288.6|11282.6|0
1621918200000|2021-05-25 04:50:00|11288.7|11282.7|11288.7|11282.7|11290.9|11284.9|11288.7|11282.7|0
1621918500000|2021-05-25 04:55:00|11288.6|11282.6|11290.8|11284.8|11290.9|11284.9|11288.6|11282.6|0
1621918800000|2021-05-25 05:00:00|11290.1|11284.1|11291.2|11285.2|11291.2|11285.2|11288.6|11282.6|0
1621919100000|2021-05-25 05:05:00|11291.3|11285.3|11291.2|11285.2|11293.5|11287.5|11291.2|11285.2|0
1621919400000|2021-05-25 05:10:00|11291.1|11285.1|11291.1|11285.1|11291.1|11285.1|11288.8|11282.8|0
1621919700000|2021-05-25 05:15:00|11290.4|11284.4|11289|11283|11291.1|11285.1|11286.8|11280.8|0
1621920000000|2021-05-25 05:20:00|11289.1|11283.1|11297.9|11291.9|11297.9|11291.9|11289|11283|0
1621920300000|2021-05-25 05:25:00|11297.8|11291.8|11295.7|11289.7|11297.9|11291.9|11295.6|11289.6|0
1621920600000|2021-05-25 05:30:00|11295.8|11289.8|11300.3|11294.3|11300.3|11294.3|11295.7|11289.7|0
1621920900000|2021-05-25 05:35:00|11299.5|11293.5|11301.1|11295.1|11301.1|11295.1|11298.1|11292.1|0
1621921200000|2021-05-25 05:40:00|11301|11295|11300.4|11294.4|11301.1|11295.1|11298.2|11292.2|0
1621921500000|2021-05-25 05:45:00|11297.6|11291.6|11294|11288|11299.7|11293.7|11293.9|11287.9|0
1621921800000|2021-05-25 05:50:00|11294.1|11288.1|11291.9|11285.9|11294.1|11288.1|11291.8|11285.8|0
1621922100000|2021-05-25 05:55:00|11291.8|11285.8|11291.9|11285.9|11294.1|11288.1|11291.8|11285.8|0
1621922400000|2021-05-25 06:00:00|11264.9|11262.9|11277.4|11275.4|11280.9|11278.9|11259.9|11257.9|159
1621922700000|2021-05-25 06:05:00|11276.9|11274.9|11276.9|11274.9|11279.4|11277.4|11273.9|11271.9|115
1621923000000|2021-05-25 06:10:00|11277.4|11275.4|11283.9|11281.9|11284.4|11282.4|11275.4|11273.4|121
1621923300000|2021-05-25 06:15:00|11284.4|11282.4|11281.9|11279.9|11289.4|11287.4|11279.4|11277.4|151
1621923600000|2021-05-25 06:20:00|11280.4|11278.4|11280.4|11278.4|11281.4|11279.4|11277.9|11275.9|143
1621923900000|2021-05-25 06:25:00|11279.9|11277.9|11272.4|11270.4|11280.4|11278.4|11272.4|11270.4|113
1621924200000|2021-05-25 06:30:00|11272.9|11270.9|11266.4|11264.4|11274.4|11272.4|11265.9|11263.9|104
1621924500000|2021-05-25 06:35:00|11266.9|11264.9|11272.4|11270.4|11272.4|11270.4|11263.9|11261.9|101
1621924800000|2021-05-25 06:40:00|11272.9|11270.9|11279.4|11277.4|11282.4|11280.4|11272.9|11270.9|154
1621925100000|2021-05-25 06:45:00|11278.9|11276.9|11287.4|11285.4|11287.4|11285.4|11278.4|11276.4|101
1621925400000|2021-05-25 06:50:00|11286.9|11284.9|11282.4|11280.4|11287.4|11285.4|11281.4|11279.4|71
1621925700000|2021-05-25 06:55:00|11281.9|11279.9|11255.4|11253.4|11282.4|11280.4|11251.4|11249.4|373
1621926000000|2021-05-25 07:00:00|11260.9|11258.9|11271.4|11269.4|11272.9|11270.9|11258.9|11256.9|1399
1621926300000|2021-05-25 07:05:00|11271.9|11269.9|11276.4|11274.4|11280.9|11278.9|11267.4|11265.4|525
1621926600000|2021-05-25 07:10:00|11275.9|11273.9|11287.9|11285.9|11288.4|11286.4|11272.4|11270.4|468
1621926900000|2021-05-25 07:15:00|11288.4|11286.4|11285.9|11283.9|11296.4|11294.4|11285.9|11283.9|496
1621927200000|2021-05-25 07:20:00|11286.4|11284.4|11287.9|11285.9|11293.9|11291.9|11285.9|11283.9|508
1621927500000|2021-05-25 07:25:00|11288.4|11286.4|11294.9|11292.9|11294.9|11292.9|11286.9|11284.9|352
1621927800000|2021-05-25 07:30:00|11295.9|11293.9|11295.4|11293.4|11302.9|11300.9|11292.9|11290.9|577
1621928100000|2021-05-25 07:35:00|11295.9|11293.9|11290.9|11288.9|11295.9|11293.9|11284.4|11282.4|336
1621928400000|2021-05-25 07:40:00|11291.6|11289.6|11294.1|11292.1|11299.6|11297.6|11291.6|11289.6|363
1621928700000|2021-05-25 07:45:00|11294.6|11292.6|11287.6|11285.6|11300.1|11298.1|11287.6|11285.6|756
1621929000000|2021-05-25 07:50:00|11288.1|11286.1|11274.6|11272.6|11288.1|11286.1|11268.1|11266.1|417
1621929300000|2021-05-25 07:55:00|11274.1|11272.1|11275.1|11273.1|11278.1|11276.1|11271.1|11269.1|203
1621929600000|2021-05-25 08:00:00|11274.6|11272.6|11284.6|11282.6|11284.6|11282.6|11273.1|11271.1|254
1621929900000|2021-05-25 08:05:00|11284.1|11282.1|11284.1|11282.1|11284.6|11282.6|11278.6|11276.6|238
1621930200000|2021-05-25 08:10:00|11283.6|11281.6|11279.6|11277.6|11285.6|11283.6|11277.6|11275.6|263
1621930500000|2021-05-25 08:15:00|11280.1|11278.1|11274.6|11272.6|11280.1|11278.1|11272.6|11270.6|211
1621930800000|2021-05-25 08:20:00|11275.1|11273.1|11279.6|11277.6|11280.6|11278.6|11273.6|11271.6|161
1621931100000|2021-05-25 08:25:00|11280.1|11278.1|11292.6|11290.6|11294.1|11292.1|11279.6|11277.6|185
1621931400000|2021-05-25 08:30:00|11293.1|11291.1|11296.6|11294.6|11297.1|11295.1|11291.6|11289.6|153
1621931700000|2021-05-25 08:35:00|11297.1|11295.1|11298.1|11296.1|11298.1|11296.1|11294.6|11292.6|398
1621932000000|2021-05-25 08:40:00|11298.6|11296.6|11294.6|11292.6|11300.6|11298.6|11293.6|11291.6|188
1621932300000|2021-05-25 08:45:00|11295.1|11293.1|11294.6|11292.6|11296.6|11294.6|11290.6|11288.6|164
1621932600000|2021-05-25 08:50:00|11294.1|11292.1|11294.6|11292.6|11296.6|11294.6|11291.1|11289.1|124
1621932900000|2021-05-25 08:55:00|11295.1|11293.1|11298.6|11296.6|11298.6|11296.6|11293.1|11291.1|120
1621933200000|2021-05-25 09:00:00|11299.1|11297.1|11298.6|11296.6|11299.1|11297.1|11291.6|11289.6|173
1621933500000|2021-05-25 09:05:00|11298.1|11296.1|11297.6|11295.6|11298.6|11296.6|11292.1|11290.1|243
1621933800000|2021-05-25 09:10:00|11297.1|11295.1|11300.6|11298.6|11301.6|11299.6|11295.1|11293.1|111
1621934100000|2021-05-25 09:15:00|11300.1|11298.1|11305.1|11303.1|11307.1|11305.1|11299.1|11297.1|168
1621934400000|2021-05-25 09:20:00|11305.6|11303.6|11306.1|11304.1|11308.6|11306.6|11304.6|11302.6|189
1621934700000|2021-05-25 09:25:00|11306.6|11304.6|11308.6|11306.6|11310.6|11308.6|11304.6|11302.6|129
1621935000000|2021-05-25 09:30:00|11308.1|11306.1|11308.1|11306.1|11310.6|11308.6|11304.6|11302.6|147
1621935300000|2021-05-25 09:35:00|11308.6|11306.6|11308.6|11306.6|11310.6|11308.6|11307.6|11305.6|82
1621935600000|2021-05-25 09:40:00|11309.6|11307.6|11310.6|11308.6|11311.6|11309.6|11307.1|11305.1|114
1621935900000|2021-05-25 09:45:00|11310.1|11308.1|11306.6|11304.6|11311.6|11309.6|11306.6|11304.6|125
1621936200000|2021-05-25 09:50:00|11306.1|11304.1|11305.6|11303.6|11308.1|11306.1|11302.1|11300.1|164
1621936500000|2021-05-25 09:55:00|11306.1|11304.1|11310.1|11308.1|11311.6|11309.6|11305.6|11303.6|123
1621936800000|2021-05-25 10:00:00|11309.6|11307.6|11318.6|11316.6|11318.6|11316.6|11309.6|11307.6|86
1621937100000|2021-05-25 10:05:00|11318.1|11316.1|11315.6|11313.6|11318.6|11316.6|11315.6|11313.6|122
1621937400000|2021-05-25 10:10:00|11316.1|11314.1|11309.6|11307.6|11316.6|11314.6|11308.6|11306.6|88
1621937700000|2021-05-25 10:15:00|11309.1|11307.1|11309.1|11307.1|11310.1|11308.1|11306.6|11304.6|159
1621938000000|2021-05-25 10:20:00|11309.6|11307.6|11307.1|11305.1|11309.6|11307.6|11305.6|11303.6|90
1621938300000|2021-05-25 10:25:00|11307.6|11305.6|11309.6|11307.6|11310.6|11308.6|11307.1|11305.1|116
1621938600000|2021-05-25 10:30:00|11309.1|11307.1|11309.6|11307.6|11309.6|11307.6|11306.6|11304.6|136
1621938900000|2021-05-25 10:35:00|11309.1|11307.1|11317.1|11315.1|11317.6|11315.6|11307.6|11305.6|191
1621939200000|2021-05-25 10:40:00|11317.6|11315.6|11316.6|11314.6|11317.6|11315.6|11314.6|11312.6|102
1621939500000|2021-05-25 10:45:00|11315.6|11313.6|11315.6|11313.6|11316.6|11314.6|11314.6|11312.6|99
1621939800000|2021-05-25 10:50:00|11315.1|11313.1|11314.6|11312.6|11317.6|11315.6|11314.6|11312.6|79
1621940100000|2021-05-25 10:55:00|11314.1|11312.1|11312.6|11310.6|11315.1|11313.1|11312.6|11310.6|101
1621940400000|2021-05-25 11:00:00|11313.1|11311.1|11315.6|11313.6|11315.6|11313.6|11311.6|11309.6|146
1621940700000|2021-05-25 11:05:00|11316.1|11314.1|11321.6|11319.6|11321.6|11319.6|11315.1|11313.1|232
1621941000000|2021-05-25 11:10:00|11321.1|11319.1|11326.6|11324.6|11328.6|11326.6|11320.6|11318.6|179
1621941300000|2021-05-25 11:15:00|11326.1|11324.1|11326.6|11324.6|11327.6|11325.6|11323.6|11321.6|104
1621941600000|2021-05-25 11:20:00|11327.1|11325.1|11325.6|11323.6|11327.6|11325.6|11324.6|11322.6|53
1621941900000|2021-05-25 11:25:00|11326.1|11324.1|11323.6|11321.6|11328.6|11326.6|11321.6|11319.6|140
1621942200000|2021-05-25 11:30:00|11324.1|11322.1|11322.6|11320.6|11325.6|11323.6|11322.6|11320.6|56
1621942500000|2021-05-25 11:35:00|11323.1|11321.1|11319.6|11317.6|11325.1|11323.1|11319.6|11317.6|80
1621942800000|2021-05-25 11:40:00|11319|11317|11322.5|11320.5|11324|11322|11318.5|11316.5|138
1621943100000|2021-05-25 11:45:00|11322|11320|11321|11319|11324|11322|11321|11319|149
1621943400000|2021-05-25 11:50:00|11320.5|11318.5|11323|11321|11323.5|11321.5|11318|11316|199
1621943700000|2021-05-25 11:55:00|11322.5|11320.5|11320|11318|11323|11321|11319|11317|273
1621944000000|2021-05-25 12:00:00|11320.5|11318.5|11319|11317|11322|11320|11318.5|11316.5|138
1621944300000|2021-05-25 12:05:00|11320|11318|11321.5|11319.5|11322|11320|11319|11317|75
1621944600000|2021-05-25 12:10:00|11321|11319|11321|11319|11322.5|11320.5|11319|11317|109
1621944900000|2021-05-25 12:15:00|11321.5|11319.5|11324|11322|11324.5|11322.5|11321|11319|81
1621945200000|2021-05-25 12:20:00|11324.5|11322.5|11324|11322|11326.5|11324.5|11322.5|11320.5|185
1621945500000|2021-05-25 12:25:00|11323.5|11321.5|11326|11324|11327|11325|11323|11321|162
1621945800000|2021-05-25 12:30:00|11326.5|11324.5|11326|11324|11328|11326|11324|11322|215
1621946100000|2021-05-25 12:35:00|11325.5|11323.5|11326|11324|11327|11325|11324|11322|129
1621946400000|2021-05-25 12:40:00|11325.5|11323.5|11324|11322|11326|11324|11322|11320|159
1621946700000|2021-05-25 12:45:00|11323.5|11321.5|11320|11318|11324|11322|11319|11317|200
1621947000000|2021-05-25 12:50:00|11320.5|11318.5|11319|11317|11324|11322|11318|11316|208
1621947300000|2021-05-25 12:55:00|11319.5|11317.5|11321|11319|11322|11320|11319|11317|100
1621947600000|2021-05-25 13:00:00|11321.5|11319.5|11322|11320|11324|11322|11318.5|11316.5|144
1621947900000|2021-05-25 13:05:00|11322.5|11320.5|11321|11319|11323|11321|11319|11317|158
1621948200000|2021-05-25 13:10:00|11321.5|11319.5|11326.5|11324.5|11326.5|11324.5|11321|11319|165
1621948500000|2021-05-25 13:15:00|11326|11324|11327|11325|11327|11325|11323|11321|148
1621948800000|2021-05-25 13:20:00|11326.5|11324.5|11329|11327|11329.5|11327.5|11326|11324|286
1621949100000|2021-05-25 13:25:00|11328.5|11326.5|11331|11329|11331.5|11329.5|11327.5|11325.5|241
1621949400000|2021-05-25 13:30:00|11330.5|11328.5|11330|11328|11331|11329|11321.5|11319.5|480
1621949700000|2021-05-25 13:35:00|11329.5|11327.5|11323|11321|11330|11328|11318|11316|489
1621950000000|2021-05-25 13:40:00|11322.5|11320.5|11325|11323|11326.5|11324.5|11319.5|11317.5|449
1621950300000|2021-05-25 13:45:00|11324.5|11322.5|11313|11311|11328|11326|11313|11311|659
1621950600000|2021-05-25 13:50:00|11312|11310|11308|11306|11313|11311|11302|11300|1207
1621950900000|2021-05-25 13:55:00|11308.5|11306.5|11321.5|11319.5|11322|11320|11308.5|11306.5|873
1621951200000|2021-05-25 14:00:00|11322|11320|11328|11326|11328|11326|11318|11316|587
1621951500000|2021-05-25 14:05:00|11329|11327|11325|11323|11329|11327|11324.5|11322.5|415
1621951800000|2021-05-25 14:10:00|11324.7|11322.7|11322.7|11320.7|11325.7|11323.7|11317.2|11315.2|538
1621952100000|2021-05-25 14:15:00|11323.7|11321.7|11321.7|11319.7|11326.2|11324.2|11319.2|11317.2|278
1621952400000|2021-05-25 14:20:00|11322.2|11320.2|11324.7|11322.7|11326.7|11324.7|11321.7|11319.7|234
1621952700000|2021-05-25 14:25:00|11325.7|11323.7|11327.2|11325.2|11327.7|11325.7|11322.7|11320.7|227
1621953000000|2021-05-25 14:30:00|11327.7|11325.7|11323.7|11321.7|11327.7|11325.7|11322.7|11320.7|144
1621953300000|2021-05-25 14:35:00|11323.2|11321.2|11326.7|11324.7|11326.7|11324.7|11320.7|11318.7|304
1621953600000|2021-05-25 14:40:00|11327.2|11325.2|11325.7|11323.7|11327.7|11325.7|11323.7|11321.7|228
1621953900000|2021-05-25 14:45:00|11326.2|11324.2|11318.2|11316.2|11327.7|11325.7|11318.2|11316.2|277
1621954200000|2021-05-25 14:50:00|11317.7|11315.7|11319.7|11317.7|11320.7|11318.7|11316.7|11314.7|705
1621954500000|2021-05-25 14:55:00|11319.2|11317.2|11328.2|11326.2|11329.2|11327.2|11319.2|11317.2|219
1621954800000|2021-05-25 15:00:00|11328.7|11326.7|11324.7|11322.7|11329.7|11327.7|11324.7|11322.7|393
1621955100000|2021-05-25 15:05:00|11324.2|11322.2|11326.7|11324.7|11327.7|11325.7|11323.2|11321.2|300
1621955400000|2021-05-25 15:10:00|11326.2|11324.2|11331.7|11329.7|11334.2|11332.2|11326.2|11324.2|416
1621955700000|2021-05-25 15:15:00|11332.2|11330.2|11327.7|11325.7|11334.7|11332.7|11324.7|11322.7|386
1621956000000|2021-05-25 15:20:00|11328.7|11326.7|11320.7|11318.7|11329.2|11327.2|11320.7|11318.7|1089
1621956300000|2021-05-25 15:25:00|11321.2|11319.2|11308.7|11306.7|11321.2|11319.2|11305.7|11303.7|1318
1621956600000|2021-05-25 15:30:00|11307.7|11305.7|11296.7|11294.7|11310.7|11308.7|11295.2|11293.2|1055
1621956900000|2021-05-25 15:35:00|11297.2|11295.2|11296.7|11294.7|11301.7|11299.7|11296.7|11294.7|239
1621957200000|2021-05-25 15:40:00|11297.2|11295.2|11298.7|11296.7|11298.7|11296.7|11295.7|11293.7|450
1621957500000|2021-05-25 15:45:00|11297.7|11295.7|11300.7|11298.7|11304.7|11302.7|11297.7|11295.7|106
1621957800000|2021-05-25 15:50:00|11301.2|11299.2|11302.2|11300.2|11303.2|11301.2|11299.7|11297.7|93
1621958100000|2021-05-25 15:55:00|11302.7|11300.7|11306.7|11304.7|11307.7|11305.7|11302.7|11300.7|95
1621958400000|2021-05-25 16:00:00|11307.2|11305.2|11306.7|11304.7|11308.7|11306.7|11304.7|11302.7|64
1621958700000|2021-05-25 16:05:00|11306.2|11304.2|11310.2|11308.2|11310.7|11308.7|11304.7|11302.7|61
1621959000000|2021-05-25 16:10:00|11309.7|11307.7|11310.7|11308.7|11313.7|11311.7|11309.7|11307.7|21
1621959300000|2021-05-25 16:15:00|11310.2|11308.2|11312.2|11310.2|11312.7|11310.7|11309.7|11307.7|15
1621959600000|2021-05-25 16:20:00|11312.7|11310.7|11313.7|11311.7|11313.7|11311.7|11310.7|11308.7|8
1621959900000|2021-05-25 16:25:00|11313.2|11311.2|11315.7|11313.7|11315.7|11313.7|11312.2|11310.2|37
1621960200000|2021-05-25 16:30:00|11315.2|11313.2|11316.7|11314.7|11316.7|11314.7|11314.2|11312.2|29
1621960500000|2021-05-25 16:35:00|11316.2|11314.2|11314.7|11312.7|11316.7|11314.7|11312.7|11310.7|18
1621960800000|2021-05-25 16:40:00|11314.2|11312.2|11313.2|11311.2|11314.7|11312.7|11312.2|11310.2|6
1621961100000|2021-05-25 16:45:00|11313.7|11311.7|11313.2|11311.2|11316.7|11314.7|11312.7|11310.7|9
1621961400000|2021-05-25 16:50:00|11313.7|11311.7|11314.7|11312.7|11314.7|11312.7|11311.7|11309.7|18
1621961700000|2021-05-25 16:55:00|11314.2|11312.2|11312.7|11310.7|11314.7|11312.7|11311.7|11309.7|25
1621962000000|2021-05-25 17:00:00|11311.7|11309.7|11305.7|11303.7|11312.2|11310.2|11305.7|11303.7|24
1621962300000|2021-05-25 17:05:00|11306.2|11304.2|11305.2|11303.2|11306.7|11304.7|11301.7|11299.7|7
1621962600000|2021-05-25 17:10:00|11304.7|11302.7|11308.7|11306.7|11309.2|11307.2|11303.7|11301.7|11
1621962900000|2021-05-25 17:15:00|11309.2|11307.2|11309.2|11307.2|11311.2|11309.2|11307.7|11305.7|13
1621963200000|2021-05-25 17:20:00|11309.7|11307.7|11310.7|11308.7|11310.7|11308.7|11308.7|11306.7|7
1621963500000|2021-05-25 17:25:00|11310.2|11308.2|11307.7|11305.7|11310.2|11308.2|11306.2|11304.2|13
1621963800000|2021-05-25 17:30:00|11307.2|11305.2|11305.7|11303.7|11308.7|11306.7|11305.7|11303.7|32
1621964100000|2021-05-25 17:35:00|11305.2|11303.2|11305.7|11303.7|11306.7|11304.7|11302.7|11300.7|6
1621964400000|2021-05-25 17:40:00|11305.2|11303.2|11302.2|11300.2|11306.7|11304.7|11301.7|11299.7|16
1621964700000|2021-05-25 17:45:00|11302.7|11300.7|11303.7|11301.7|11304.7|11302.7|11301.7|11299.7|9
1621965000000|2021-05-25 17:50:00|11302.7|11300.7|11303.2|11301.2|11304.7|11302.7|11301.7|11299.7|11
1621965300000|2021-05-25 17:55:00|11303.7|11301.7|11304.7|11302.7|11305.2|11303.2|11302.7|11300.7|1
1621965600000|2021-05-25 18:00:00|11305.2|11303.2|11300.7|11298.7|11305.7|11303.7|11297.7|11295.7|32
1621965900000|2021-05-25 18:05:00|11300.2|11298.2|11301.2|11299.2|11301.2|11299.2|11297.7|11295.7|4
1621966200000|2021-05-25 18:10:00|11300.7|11298.7|11297.7|11295.7|11301.7|11299.7|11297.7|11295.7|11
1621966500000|2021-05-25 18:15:00|11296.7|11294.7|11293.2|11291.2|11297.2|11295.2|11291.7|11289.7|46
1621966800000|2021-05-25 18:20:00|11292.7|11290.7|11294.2|11292.2|11295.7|11293.7|11290.7|11288.7|29
1621967100000|2021-05-25 18:25:00|11293.7|11291.7|11295.2|11293.2|11295.7|11293.7|11293.7|11291.7|5
1621967400000|2021-05-25 18:30:00|11294.7|11292.7|11291.7|11289.7|11295.7|11293.7|11291.2|11289.2|10
1621967700000|2021-05-25 18:35:00|11292.7|11290.7|11296.2|11294.2|11296.7|11294.7|11292.7|11290.7|16
1621968000000|2021-05-25 18:40:00|11296.7|11294.7|11295.2|11293.2|11297.2|11295.2|11294.7|11292.7|9
1621968300000|2021-05-25 18:45:00|11294.7|11292.7|11296.7|11294.7|11297.7|11295.7|11294.2|11292.2|4
1621968600000|2021-05-25 18:50:00|11297.2|11295.2|11295.7|11293.7|11297.7|11295.7|11293.7|11291.7|15
1621968900000|2021-05-25 18:55:00|11295.2|11293.2|11295.7|11293.7|11297.2|11295.2|11294.7|11292.7|12
1621969200000|2021-05-25 19:00:00|11295.2|11293.2|11288.7|11286.7|11295.2|11293.2|11288.7|11286.7|19
1621969500000|2021-05-25 19:05:00|11289.2|11287.2|11292.2|11290.2|11293.2|11291.2|11289.2|11287.2|11
1621969800000|2021-05-25 19:10:00|11291.7|11289.7|11290.2|11288.2|11292.7|11290.7|11289.7|11287.7|27
1621970100000|2021-05-25 19:15:00|11289.7|11287.7|11292.7|11290.7|11293.7|11291.7|11289.7|11287.7|16
1621970400000|2021-05-25 19:20:00|11292.2|11290.2|11295.7|11293.7|11297.7|11295.7|11291.7|11289.7|49
1621970700000|2021-05-25 19:25:00|11296.2|11294.2|11297.7|11295.7|11298.2|11296.2|11294.7|11292.7|27
1621971000000|2021-05-25 19:30:00|11297.2|11295.2|11294.7|11292.7|11297.2|11295.2|11294.7|11292.7|26
1621971300000|2021-05-25 19:35:00|11294.2|11292.2|11296.2|11294.2|11297.2|11295.2|11293.7|11291.7|14
1621971600000|2021-05-25 19:40:00|11295.7|11293.7|11296.2|11294.2|11296.7|11294.7|11292.7|11290.7|20
1621971900000|2021-05-25 19:45:00|11295.7|11293.7|11290.7|11288.7|11297.2|11295.2|11289.7|11287.7|26
1621972200000|2021-05-25 19:50:00|11290.2|11288.2|11291.2|11289.2|11292.2|11290.2|11286.2|11284.2|29
1621972500000|2021-05-25 19:55:00|11292.2|11290.2|11307|11301|11307|11302.2|11291.7|11289.7|78
1621972800000|2021-05-25 20:00:00|11306.9|11300.9|11306.2|11300.2|11307.8|11301.8|11304.7|11298.7|0
1621973100000|2021-05-25 20:05:00|11306.4|11300.4|11308|11302|11308|11302|11305.1|11299.1|0
1621973400000|2021-05-25 20:10:00|11308.1|11302.1|11305.8|11299.8|11308.5|11302.5|11305.3|11299.3|0
1621973700000|2021-05-25 20:15:00|11305.7|11299.7|11306.4|11300.4|11306.6|11300.6|11305.3|11299.3|0
1621974000000|2021-05-25 20:20:00|11306.2|11300.2|11306.6|11300.6|11306.6|11300.6|11306.2|11300.2|0
1621974300000|2021-05-25 20:25:00|11306.4|11300.4|11307.1|11301.1|11307.1|11301.1|11306.4|11300.4|0
1621974600000|2021-05-25 20:30:00|11307.4|11301.4|11308.4|11302.4|11308.8|11302.8|11306.6|11300.6|0
1621974900000|2021-05-25 20:35:00|11308.8|11302.8|11308.8|11302.8|11310.8|11304.8|11308.4|11302.4|0
1621975200000|2021-05-25 20:40:00|11308.9|11302.9|11308.8|11302.8|11309.4|11303.4|11308.4|11302.4|0
1621975500000|2021-05-25 20:45:00|11308.7|11302.7|11308.4|11302.4|11308.8|11302.8|11308.4|11302.4|0
1621975800000|2021-05-25 20:50:00|11308.8|11302.8|11309.4|11303.4|11309.9|11303.9|11308.4|11302.4|0
1621976100000|2021-05-25 20:55:00|11308.8|11302.8|11312.3|11306.3|11312.8|11306.8|11308.4|11302.4|0
1621976400000|2021-05-25 21:00:00|11312.2|11306.2|11312|11306|11312.5|11306.5|11311.8|11305.8|0
1621977000000|2021-05-25 21:10:00|11311.6|11305.6|11311.8|11305.8|11312|11306|11311.6|11305.6|0
1621977900000|2021-05-25 21:25:00|11311.6|11305.6|11311.6|11305.6|11311.8|11305.8|11311.6|11305.6|0
1621978200000|2021-05-25 21:30:00|11311.8|11305.8|11311.2|11305.2|11312.2|11306.2|11310.3|11304.3|0
1621978500000|2021-05-25 21:35:00|11311.4|11305.4|11311.4|11305.4|11311.7|11305.7|11311.4|11305.4|0
1621978800000|2021-05-25 21:40:00|11311.2|11305.2|11311.2|11305.2|11311.6|11305.6|11311.2|11305.2|0
1621979100000|2021-05-25 21:45:00|11311|11305|11310.6|11304.6|11311.4|11305.4|11310.4|11304.4|0
1621979400000|2021-05-25 21:50:00|11310.8|11304.8|11311|11305|11311|11305|11310.8|11304.8|0
1621979700000|2021-05-25 21:55:00|11310.8|11304.8|11311.4|11305.4|11312.1|11306.1|11310.8|11304.8|0
1621980000000|2021-05-25 22:00:00|11311.3|11305.3|11314|11308|11315.5|11309.5|11310.4|11304.4|0
1621980300000|2021-05-25 22:05:00|11314.4|11308.4|11313.3|11307.3|11314.4|11308.4|11311.5|11305.5|0
1621980600000|2021-05-25 22:10:00|11313.1|11307.1|11312.4|11306.4|11314.9|11308.9|11312.4|11306.4|0
1621980900000|2021-05-25 22:15:00|11312.3|11306.3|11313.3|11307.3|11313.3|11307.3|11312|11306|0
1621981200000|2021-05-25 22:20:00|11313.4|11307.4|11315.8|11309.8|11317.3|11311.3|11313.4|11307.4|0
1621981500000|2021-05-25 22:25:00|11316|11310|11316.2|11310.2|11316.7|11310.7|11315.8|11309.8|0
1621981800000|2021-05-25 22:30:00|11316.3|11310.3|11318.2|11312.2|11318.4|11312.4|11316.2|11310.2|0
1621982100000|2021-05-25 22:35:00|11318.3|11312.3|11320.2|11314.2|11321.6|11315.6|11318.2|11312.2|0
1621982400000|2021-05-25 22:40:00|11320.4|11314.4|11320.8|11314.8|11321.7|11315.7|11320.1|11314.1|0
1621982700000|2021-05-25 22:45:00|11321.2|11315.2|11320.5|11314.5|11321.7|11315.7|11319.6|11313.6|0
1621983000000|2021-05-25 22:50:00|11320.3|11314.3|11320.5|11314.5|11321|11315|11320.1|11314.1|0
1621983300000|2021-05-25 22:55:00|11320.3|11314.3|11321.9|11315.9|11323.4|11317.4|11319.6|11313.6|0
1621983600000|2021-05-25 23:00:00|11322.5|11316.5|11319.6|11313.6|11322.5|11316.5|11319.6|11313.6|0
1621983900000|2021-05-25 23:05:00|11319.7|11313.7|11320.4|11314.4|11321.4|11315.4|11319.6|11313.6|0
1621984200000|2021-05-25 23:10:00|11320.5|11314.5|11320.4|11314.4|11320.8|11314.8|11319.5|11313.5|0
1621984500000|2021-05-25 23:15:00|11320.3|11314.3|11318.9|11312.9|11320.3|11314.3|11318.4|11312.4|0
1621984800000|2021-05-25 23:20:00|11319.3|11313.3|11318.9|11312.9|11319.5|11313.5|11318.9|11312.9|0
1621985100000|2021-05-25 23:25:00|11319.3|11313.3|11318.4|11312.4|11319.5|11313.5|11318.4|11312.4|0
1621985400000|2021-05-25 23:30:00|11318.3|11312.3|11320.4|11314.4|11320.8|11314.8|11318|11312|0
1621985700000|2021-05-25 23:35:00|11320.5|11314.5|11320.4|11314.4|11321.1|11315.1|11319.5|11313.5|0
1621986000000|2021-05-25 23:40:00|11320.5|11314.5|11320.4|11314.4|11321.3|11315.3|11319.9|11313.9|0
1621986300000|2021-05-25 23:45:00|11320.5|11314.5|11318.9|11312.9|11320.8|11314.8|11318|11312|0
1621986600000|2021-05-25 23:50:00|11318.8|11312.8|11319.9|11313.9|11320.4|11314.4|11318.4|11312.4|0
1621986900000|2021-05-25 23:55:00|11320|11314|11321.3|11315.3|11321.3|11315.3|11319.9|11313.9|0
1621987200000|2021-05-26 00:00:00|11321.2|11315.2|11324.2|11318.2|11324.8|11318.8|11318.4|11312.4|0
1621987500000|2021-05-26 00:05:00|11324.1|11318.1|11328.2|11322.2|11328.6|11322.6|11323.3|11317.3|0
1621987800000|2021-05-26 00:10:00|11328.4|11322.4|11324|11318|11328.6|11322.6|11324|11318|0
1621988100000|2021-05-26 00:15:00|11323.6|11317.6|11326.3|11320.3|11330.1|11324.1|11323.4|11317.4|0
1621988400000|2021-05-26 00:20:00|11325.9|11319.9|11326.3|11320.3|11328.4|11322.4|11324.2|11318.2|0
1621988700000|2021-05-26 00:25:00|11326.2|11320.2|11326.3|11320.3|11328.3|11322.3|11324.2|11318.2|0
1621989000000|2021-05-26 00:30:00|11326.2|11320.2|11326.2|11320.2|11326.3|11320.3|11324.2|11318.2|0
1621989300000|2021-05-26 00:35:00|11326.3|11320.3|11326.3|11320.3|11326.4|11320.4|11326.2|11320.2|0
1621989600000|2021-05-26 00:40:00|11327|11321|11330.3|11324.3|11334.4|11328.4|11327|11321|0
1621989900000|2021-05-26 00:45:00|11330.4|11324.4|11332.2|11326.2|11334.4|11328.4|11330.4|11324.4|0
1621990200000|2021-05-26 00:50:00|11332.9|11326.9|11333.2|11327.2|11334.3|11328.3|11332.1|11326.1|0
1621990500000|2021-05-26 00:55:00|11333.5|11327.5|11332.1|11326.1|11334.2|11328.2|11332.1|11326.1|0
1621990800000|2021-05-26 01:00:00|11332.2|11326.2|11332.2|11326.2|11334.2|11328.2|11330.1|11324.1|0
1621991100000|2021-05-26 01:05:00|11332.1|11326.1|11330|11324|11332.2|11326.2|11327.9|11321.9|0
1621991400000|2021-05-26 01:10:00|11329.7|11323.7|11329.9|11323.9|11330.1|11324.1|11327.9|11321.9|0
1621991700000|2021-05-26 01:15:00|11328.9|11322.9|11327.9|11321.9|11330|11324|11327.8|11321.8|0
1621992000000|2021-05-26 01:20:00|11328|11322|11330|11324|11330|11324|11327.9|11321.9|0
1621992300000|2021-05-26 01:25:00|11329.9|11323.9|11330.1|11324.1|11332.1|11326.1|11328|11322|0
1621992600000|2021-05-26 01:30:00|11330|11324|11330|11324|11332.1|11326.1|11327.9|11321.9|0
1621992900000|2021-05-26 01:35:00|11330.4|11324.4|11334.2|11328.2|11334.3|11328.3|11330|11324|0
1621993200000|2021-05-26 01:40:00|11333.5|11327.5|11338.2|11332.2|11338.3|11332.3|11329.9|11323.9|0
1621993500000|2021-05-26 01:45:00|11338.3|11332.3|11334.1|11328.1|11338.4|11332.4|11334|11328|0
1621993800000|2021-05-26 01:50:00|11334|11328|11334.2|11328.2|11336.2|11330.2|11332|11326|0
1621994100000|2021-05-26 01:55:00|11334.1|11328.1|11331.9|11325.9|11334.1|11328.1|11331.9|11325.9|0
1621994400000|2021-05-26 02:00:00|11332|11326|11331.9|11325.9|11334|11328|11329.9|11323.9|0
1621994700000|2021-05-26 02:05:00|11331.5|11325.5|11332.1|11326.1|11332.1|11326.1|11329.9|11323.9|0
1621995000000|2021-05-26 02:10:00|11332|11326|11330|11324|11334.1|11328.1|11330|11324|0
1621995300000|2021-05-26 02:15:00|11330.7|11324.7|11332|11326|11332.1|11326.1|11330|11324|0
1621995600000|2021-05-26 02:20:00|11331.9|11325.9|11332|11326|11332|11326|11329.9|11323.9|0
1621995900000|2021-05-26 02:25:00|11331.9|11325.9|11330|11324|11334|11328|11329.9|11323.9|0
1621996200000|2021-05-26 02:30:00|11329.9|11323.9|11330.1|11324.1|11330.1|11324.1|11329.9|11323.9|0
1621996500000|2021-05-26 02:35:00|11330|11324|11330.2|11324.2|11332.3|11326.3|11330|11324|0
1621996800000|2021-05-26 02:40:00|11330.3|11324.3|11332.4|11326.4|11332.4|11326.4|11330.3|11324.3|0
1621997100000|2021-05-26 02:45:00|11332.3|11326.3|11330.2|11324.2|11332.4|11326.4|11330.2|11324.2|0
1621997400000|2021-05-26 02:50:00|11330.1|11324.1|11330.2|11324.2|11330.2|11324.2|11330.1|11324.1|0
1621997700000|2021-05-26 02:55:00|11330.9|11324.9|11332.3|11326.3|11332.3|11326.3|11330.2|11324.2|0
1621998000000|2021-05-26 03:00:00|11332.1|11326.1|11330.2|11324.2|11332.2|11326.2|11330.2|11324.2|0
1621998300000|2021-05-26 03:05:00|11332.2|11326.2|11332.1|11326.1|11332.2|11326.2|11330.1|11324.1|0
1621998600000|2021-05-26 03:10:00|11332.2|11326.2|11332.2|11326.2|11332.2|11326.2|11330.1|11324.1|0
1621998900000|2021-05-26 03:15:00|11332.1|11326.1|11334.3|11328.3|11334.3|11328.3|11330.2|11324.2|0
1621999200000|2021-05-26 03:20:00|11334.2|11328.2|11334.3|11328.3|11334.3|11328.3|11334.2|11328.2|0
1621999500000|2021-05-26 03:25:00|11334.2|11328.2|11334.1|11328.1|11336.2|11330.2|11334.1|11328.1|0
1621999800000|2021-05-26 03:30:00|11334.2|11328.2|11334.1|11328.1|11334.3|11328.3|11334.1|11328.1|0
1622000100000|2021-05-26 03:35:00|11334.2|11328.2|11334.1|11328.1|11334.2|11328.2|11332.1|11326.1|0
1622000400000|2021-05-26 03:40:00|11332.2|11326.2|11334.1|11328.1|11334.1|11328.1|11332.1|11326.1|0
1622000700000|2021-05-26 03:45:00|11335.6|11329.6|11337.5|11331.5|11337.6|11331.6|11335.6|11329.6|0
1622001000000|2021-05-26 03:50:00|11337.6|11331.6|11335.6|11329.6|11337.6|11331.6|11335.5|11329.5|0
1622001300000|2021-05-26 03:55:00|11335.5|11329.5|11335.5|11329.5|11335.5|11329.5|11333.5|11327.5|0
1622001600000|2021-05-26 04:00:00|11335.4|11329.4|11333.5|11327.5|11335.5|11329.5|11333.4|11327.4|0
1622001900000|2021-05-26 04:05:00|11333.4|11327.4|11333.4|11327.4|11333.5|11327.5|11332.4|11326.4|0
1622002200000|2021-05-26 04:10:00|11333.3|11327.3|11333.4|11327.4|11333.4|11327.4|11331.4|11325.4|0
1622002500000|2021-05-26 04:15:00|11333.3|11327.3|11333.5|11327.5|11333.5|11327.5|11333.3|11327.3|0
1622002800000|2021-05-26 04:20:00|11334.2|11328.2|11335.5|11329.5|11335.5|11329.5|11334.2|11328.2|0
1622003100000|2021-05-26 04:25:00|11335.4|11329.4|11335.6|11329.6|11335.6|11329.6|11333.5|11327.5|0
1622003400000|2021-05-26 04:30:00|11334.9|11328.9|11331.4|11325.4|11334.9|11328.9|11331.4|11325.4|0
1622003700000|2021-05-26 04:35:00|11331.5|11325.5|11331.5|11325.5|11331.5|11325.5|11331.5|11325.5|0
1622004000000|2021-05-26 04:40:00|11331.4|11325.4|11331.4|11325.4|11333.5|11327.5|11331.4|11325.4|0
1622004300000|2021-05-26 04:45:00|11331.5|11325.5|11333.4|11327.4|11333.5|11327.5|11331.4|11325.4|0
1622004600000|2021-05-26 04:50:00|11333.5|11327.5|11333.5|11327.5|11333.5|11327.5|11333.4|11327.4|0
1622004900000|2021-05-26 04:55:00|11333.4|11327.4|11333.4|11327.4|11333.4|11327.4|11333.4|11327.4|0
1622005200000|2021-05-26 05:00:00|11332.7|11326.7|11333.9|11327.9|11334|11328|11331.4|11325.4|0
1622005500000|2021-05-26 05:05:00|11333.6|11327.6|11336.2|11330.2|11336.2|11330.2|11332.9|11326.9|0
1622005800000|2021-05-26 05:10:00|11336.1|11330.1|11336.1|11330.1|11336.2|11330.2|11336.1|11330.1|0
1622006100000|2021-05-26 05:15:00|11336.2|11330.2|11334.1|11328.1|11336.2|11330.2|11334.1|11328.1|0
1622006400000|2021-05-26 05:20:00|11334.2|11328.2|11332.1|11326.1|11334.3|11328.3|11332.1|11326.1|0
1622006700000|2021-05-26 05:25:00|11332.2|11326.2|11334.2|11328.2|11334.2|11328.2|11332.1|11326.1|0
1622007000000|2021-05-26 05:30:00|11334.9|11328.9|11334.2|11328.2|11336.2|11330.2|11334.1|11328.1|0
1622007300000|2021-05-26 05:35:00|11334.1|11328.1|11334.2|11328.2|11334.2|11328.2|11334.1|11328.1|0
1622007600000|2021-05-26 05:40:00|11334.1|11328.1|11334.3|11328.3|11334.3|11328.3|11334.1|11328.1|0
1622007900000|2021-05-26 05:45:00|11334.2|11328.2|11332.3|11326.3|11334.3|11328.3|11332.2|11326.2|0
1622008200000|2021-05-26 05:50:00|11332.4|11326.4|11332.3|11326.3|11332.4|11326.4|11332.3|11326.3|0
1622008500000|2021-05-26 05:55:00|11330.4|11324.4|11332.2|11326.2|11332.3|11326.3|11330.2|11324.2|0
1622008800000|2021-05-26 06:00:00|11327.2|11325.2|11305.2|11303.2|11327.7|11325.7|11305.2|11303.2|84
1622009100000|2021-05-26 06:05:00|11305.7|11303.7|11310.7|11308.7|11310.7|11308.7|11303.2|11301.2|80
1622009400000|2021-05-26 06:10:00|11310.2|11308.2|11315.2|11313.2|11316.2|11314.2|11310.2|11308.2|82
1622009700000|2021-05-26 06:15:00|11315.7|11313.7|11314.2|11312.2|11316.7|11314.7|11313.2|11311.2|43
1622010000000|2021-05-26 06:20:00|11313.7|11311.7|11313.2|11311.2|11315.2|11313.2|11311.7|11309.7|19
1622010300000|2021-05-26 06:25:00|11313.7|11311.7|11316.2|11314.2|11317.2|11315.2|11313.2|11311.2|18
1622010600000|2021-05-26 06:30:00|11315.7|11313.7|11316.2|11314.2|11316.2|11314.2|11312.2|11310.2|29
1622010900000|2021-05-26 06:35:00|11316.7|11314.7|11320.2|11318.2|11320.2|11318.2|11316.7|11314.7|31
1622011200000|2021-05-26 06:40:00|11320.7|11318.7|11325.2|11323.2|11326.2|11324.2|11320.7|11318.7|54
1622011500000|2021-05-26 06:45:00|11325.7|11323.7|11329.2|11327.2|11329.7|11327.7|11325.2|11323.2|34
1622011800000|2021-05-26 06:50:00|11328.7|11326.7|11326.2|11324.2|11329.2|11327.2|11323.2|11321.2|52
1622012100000|2021-05-26 06:55:00|11325.7|11323.7|11317.7|11315.7|11327.2|11325.2|11317.7|11315.7|84
1622012400000|2021-05-26 07:00:00|11319.2|11317.2|11337.7|11335.7|11339.7|11337.7|11311.2|11309.2|817
1622012700000|2021-05-26 07:05:00|11337.2|11335.2|11346.2|11344.2|11347.2|11345.2|11335.2|11333.2|481
1622013000000|2021-05-26 07:10:00|11346.7|11344.7|11332.7|11330.7|11348.7|11346.7|11332.7|11330.7|321
1622013300000|2021-05-26 07:15:00|11333.2|11331.2|11338.7|11336.7|11341.7|11339.7|11333.2|11331.2|264
1622013600000|2021-05-26 07:20:00|11339.2|11337.2|11347.2|11345.2|11347.7|11345.7|11332.2|11330.2|293
1622013900000|2021-05-26 07:25:00|11346.7|11344.7|11342.2|11340.2|11346.7|11344.7|11339.2|11337.2|171
1622014200000|2021-05-26 07:30:00|11342.7|11340.7|11352.2|11350.2|11354.2|11352.2|11340.7|11338.7|330
1622014500000|2021-05-26 07:35:00|11352.7|11350.7|11353.2|11351.2|11353.7|11351.7|11348.2|11346.2|265
1622014800000|2021-05-26 07:40:00|11352.4|11350.4|11347.9|11345.9|11357.4|11355.4|11347.9|11345.9|301
1622015100000|2021-05-26 07:45:00|11348.4|11346.4|11349.9|11347.9|11351.4|11349.4|11344.4|11342.4|198
1622015400000|2021-05-26 07:50:00|11350.4|11348.4|11349.4|11347.4|11350.4|11348.4|11342.4|11340.4|100
1622015700000|2021-05-26 07:55:00|11349.9|11347.9|11355.9|11353.9|11357.9|11355.9|11348.9|11346.9|206
1622016000000|2021-05-26 08:00:00|11355.4|11353.4|11353.4|11351.4|11360.4|11358.4|11350.9|11348.9|155
1622016300000|2021-05-26 08:05:00|11353.9|11351.9|11362.9|11360.9|11363.9|11361.9|11353.9|11351.9|184
1622016600000|2021-05-26 08:10:00|11361.9|11359.9|11366.9|11364.9|11368.9|11366.9|11359.9|11357.9|245
1622016900000|2021-05-26 08:15:00|11367.4|11365.4|11367.9|11365.9|11369.9|11367.9|11364.4|11362.4|323
1622017200000|2021-05-26 08:20:00|11367.4|11365.4|11375.9|11373.9|11376.9|11374.9|11366.9|11364.9|169
1622017500000|2021-05-26 08:25:00|11376.4|11374.4|11375.4|11373.4|11381.9|11379.9|11374.9|11372.9|187
1622017800000|2021-05-26 08:30:00|11375.9|11373.9|11360.9|11358.9|11377.9|11375.9|11360.9|11358.9|353
1622018100000|2021-05-26 08:35:00|11361.4|11359.4|11358.9|11356.9|11363.9|11361.9|11355.9|11353.9|242
1622018400000|2021-05-26 08:40:00|11358.4|11356.4|11356.9|11354.9|11359.9|11357.9|11355.9|11353.9|139
1622018700000|2021-05-26 08:45:00|11357.4|11355.4|11359.4|11357.4|11359.9|11357.9|11356.4|11354.4|181
1622019000000|2021-05-26 08:50:00|11358.9|11356.9|11357.4|11355.4|11359.9|11357.9|11355.9|11353.9|152
1622019300000|2021-05-26 08:55:00|11356.9|11354.9|11357.9|11355.9|11360.9|11358.9|11356.4|11354.4|155
1622019600000|2021-05-26 09:00:00|11356.9|11354.9|11364.9|11362.9|11365.9|11363.9|11355.9|11353.9|152
1622019900000|2021-05-26 09:05:00|11365.4|11363.4|11366.9|11364.9|11369.9|11367.9|11363.9|11361.9|178
1622020200000|2021-05-26 09:10:00|11367.4|11365.4|11362.4|11360.4|11368.9|11366.9|11362.4|11360.4|133
1622020500000|2021-05-26 09:15:00|11362.9|11360.9|11367.4|11365.4|11368.9|11366.9|11361.9|11359.9|175
1622020800000|2021-05-26 09:20:00|11367.9|11365.9|11373.9|11371.9|11373.9|11371.9|11364.9|11362.9|149
1622021100000|2021-05-26 09:25:00|11373.4|11371.4|11364.9|11362.9|11373.9|11371.9|11364.9|11362.9|596
1622021400000|2021-05-26 09:30:00|11365.4|11363.4|11363.9|11361.9|11369.9|11367.9|11363.4|11361.4|116
1622021700000|2021-05-26 09:35:00|11364.4|11362.4|11367.4|11365.4|11367.9|11365.9|11363.9|11361.9|60
1622022000000|2021-05-26 09:40:00|11366.9|11364.9|11358.9|11356.9|11367.4|11365.4|11357.4|11355.4|192
1622022300000|2021-05-26 09:45:00|11359.4|11357.4|11352.4|11350.4|11360.9|11358.9|11352.4|11350.4|267
1622022600000|2021-05-26 09:50:00|11351.9|11349.9|11351.4|11349.4|11352.9|11350.9|11348.9|11346.9|143
1622022900000|2021-05-26 09:55:00|11350.9|11348.9|11341.9|11339.9|11350.9|11348.9|11339.4|11337.4|216
1622023200000|2021-05-26 10:00:00|11341.4|11339.4|11347.9|11345.9|11347.9|11345.9|11340.4|11338.4|160
1622023500000|2021-05-26 10:05:00|11348.4|11346.4|11343.9|11341.9|11349.4|11347.4|11341.9|11339.9|257
1622023800000|2021-05-26 10:10:00|11344.4|11342.4|11340.9|11338.9|11344.9|11342.9|11340.9|11338.9|103
1622024100000|2021-05-26 10:15:00|11341.4|11339.4|11338.4|11336.4|11342.9|11340.9|11338.4|11336.4|63
1622024400000|2021-05-26 10:20:00|11338.9|11336.9|11339.9|11337.9|11341.4|11339.4|11337.9|11335.9|55
1622024700000|2021-05-26 10:25:00|11340.4|11338.4|11341.4|11339.4|11344.9|11342.9|11339.9|11337.9|70
1622025000000|2021-05-26 10:30:00|11340.9|11338.9|11335.9|11333.9|11342.9|11340.9|11334.9|11332.9|79
1622025300000|2021-05-26 10:35:00|11334.9|11332.9|11338.4|11336.4|11338.9|11336.9|11334.9|11332.9|76
1622025600000|2021-05-26 10:40:00|11337.9|11335.9|11335.9|11333.9|11340.9|11338.9|11335.4|11333.4|63
1622025900000|2021-05-26 10:45:00|11335.4|11333.4|11336.9|11334.9|11337.9|11335.9|11331.9|11329.9|66
1622026200000|2021-05-26 10:50:00|11336.4|11334.4|11339.4|11337.4|11339.9|11337.9|11331.9|11329.9|65
1622026500000|2021-05-26 10:55:00|11339.9|11337.9|11333.4|11331.4|11339.9|11337.9|11332.9|11330.9|77
1622026800000|2021-05-26 11:00:00|11333.9|11331.9|11331.4|11329.4|11334.9|11332.9|11329.4|11327.4|101
1622027100000|2021-05-26 11:05:00|11330.9|11328.9|11329.9|11327.9|11332.9|11330.9|11327.9|11325.9|216
1622027400000|2021-05-26 11:10:00|11330.4|11328.4|11335.9|11333.9|11337.9|11335.9|11329.9|11327.9|143
1622027700000|2021-05-26 11:15:00|11336.4|11334.4|11337.9|11335.9|11339.4|11337.4|11335.9|11333.9|140
1622028000000|2021-05-26 11:20:00|11338.4|11336.4|11340.9|11338.9|11342.9|11340.9|11336.9|11334.9|82
1622028300000|2021-05-26 11:25:00|11340.4|11338.4|11338.4|11336.4|11342.9|11340.9|11336.9|11334.9|132
1622028600000|2021-05-26 11:30:00|11337.9|11335.9|11333.4|11331.4|11341.4|11339.4|11331.9|11329.9|240
1622028900000|2021-05-26 11:35:00|11332.9|11330.9|11332.4|11330.4|11335.9|11333.9|11329.9|11327.9|108
1622029200000|2021-05-26 11:40:00|11331.9|11329.9|11326.9|11324.9|11334.4|11332.4|11325.4|11323.4|144
1622029500000|2021-05-26 11:45:00|11326.4|11324.4|11326.4|11324.4|11329.9|11327.9|11325.4|11323.4|78
1622029800000|2021-05-26 11:50:00|11326.9|11324.9|11327.9|11325.9|11328.4|11326.4|11325.4|11323.4|59
1622030100000|2021-05-26 11:55:00|11327.4|11325.4|11321.4|11319.4|11328.9|11326.9|11321.4|11319.4|109
1622030400000|2021-05-26 12:00:00|11322.4|11320.4|11329.4|11327.4|11329.9|11327.9|11322.4|11320.4|147
1622030700000|2021-05-26 12:05:00|11329.9|11327.9|11328.9|11326.9|11333.4|11331.4|11327.4|11325.4|121
1622031000000|2021-05-26 12:10:00|11329.4|11327.4|11327.9|11325.9|11332.4|11330.4|11325.4|11323.4|150
1622031300000|2021-05-26 12:15:00|11327.4|11325.4|11335.4|11333.4|11335.4|11333.4|11325.4|11323.4|112
1622031600000|2021-05-26 12:20:00|11334.9|11332.9|11338.4|11336.4|11339.4|11337.4|11333.9|11331.9|90
1622031900000|2021-05-26 12:25:00|11338.9|11336.9|11346.4|11344.4|11347.4|11345.4|11338.4|11336.4|152
1622032200000|2021-05-26 12:30:00|11345.9|11343.9|11340.9|11338.9|11346.4|11344.4|11336.4|11334.4|164
1622032500000|2021-05-26 12:35:00|11341.4|11339.4|11340.4|11338.4|11343.9|11341.9|11338.9|11336.9|115
1622032800000|2021-05-26 12:40:00|11340.9|11338.9|11340.4|11338.4|11343.4|11341.4|11339.4|11337.4|116
1622033100000|2021-05-26 12:45:00|11339.9|11337.9|11345.4|11343.4|11345.4|11343.4|11339.4|11337.4|142
1622033400000|2021-05-26 12:50:00|11344.9|11342.9|11342.4|11340.4|11348.4|11346.4|11341.4|11339.4|226
1622033700000|2021-05-26 12:55:00|11342.9|11340.9|11343.4|11341.4|11347.4|11345.4|11340.4|11338.4|179
1622034000000|2021-05-26 13:00:00|11343.9|11341.9|11344.9|11342.9|11345.9|11343.9|11342.9|11340.9|140
1622034300000|2021-05-26 13:05:00|11345.4|11343.4|11337.9|11335.9|11345.4|11343.4|11337.9|11335.9|157
1622034600000|2021-05-26 13:10:00|11338.4|11336.4|11340.4|11338.4|11340.4|11338.4|11335.4|11333.4|136
1622034900000|2021-05-26 13:15:00|11339.9|11337.9|11337.9|11335.9|11340.4|11338.4|11336.4|11334.4|102
1622035200000|2021-05-26 13:20:00|11338.4|11336.4|11338.9|11336.9|11342.4|11340.4|11337.4|11335.4|98
1622035500000|2021-05-26 13:25:00|11338.4|11336.4|11335.4|11333.4|11344.9|11342.9|11335.4|11333.4|184
1622035800000|2021-05-26 13:30:00|11335.9|11333.9|11347.4|11345.4|11350.4|11348.4|11335.4|11333.4|474
1622036100000|2021-05-26 13:35:00|11346.9|11344.9|11335.4|11333.4|11346.9|11344.9|11332.9|11330.9|286
1622036400000|2021-05-26 13:40:00|11334.9|11332.9|11333.9|11331.9|11338.9|11336.9|11331.9|11329.9|148
1622036700000|2021-05-26 13:45:00|11334.4|11332.4|11314.4|11312.4|11337.4|11335.4|11311.9|11309.9|500
1622037000000|2021-05-26 13:50:00|11313.9|11311.9|11315.4|11313.4|11318.4|11316.4|11310.4|11308.4|338
1622037300000|2021-05-26 13:55:00|11314.9|11312.9|11321.4|11319.4|11321.4|11319.4|11310.4|11308.4|425
1622037600000|2021-05-26 14:00:00|11321.9|11319.9|11333.4|11331.4|11335.4|11333.4|11320.4|11318.4|608
1622037900000|2021-05-26 14:05:00|11332.4|11330.4|11340.4|11338.4|11340.4|11338.4|11327.4|11325.4|429
1622038200000|2021-05-26 14:10:00|11340.6|11338.6|11343.6|11341.6|11344.1|11342.1|11337.6|11335.6|229
1622038500000|2021-05-26 14:15:00|11344.1|11342.1|11342.6|11340.6|11346.6|11344.6|11340.6|11338.6|476
1622038800000|2021-05-26 14:20:00|11342.1|11340.1|11341.1|11339.1|11342.6|11340.6|11335.6|11333.6|324
1622039100000|2021-05-26 14:25:00|11341.6|11339.6|11335.6|11333.6|11342.1|11340.1|11335.1|11333.1|252
1622039400000|2021-05-26 14:30:00|11336.1|11334.1|11335.6|11333.6|11341.6|11339.6|11335.1|11333.1|192
1622039700000|2021-05-26 14:35:00|11335.1|11333.1|11329.6|11327.6|11335.6|11333.6|11325.6|11323.6|306
1622040000000|2021-05-26 14:40:00|11329.1|11327.1|11329.6|11327.6|11330.6|11328.6|11324.6|11322.6|201
1622040300000|2021-05-26 14:45:00|11329.1|11327.1|11328.6|11326.6|11331.6|11329.6|11328.6|11326.6|196
1622040600000|2021-05-26 14:50:00|11329.1|11327.1|11333.6|11331.6|11334.6|11332.6|11327.6|11325.6|201
1622040900000|2021-05-26 14:55:00|11333.1|11331.1|11341.6|11339.6|11341.6|11339.6|11333.1|11331.1|327
1622041200000|2021-05-26 15:00:00|11342.1|11340.1|11340.6|11338.6|11347.6|11345.6|11340.6|11338.6|322
1622041500000|2021-05-26 15:05:00|11341.1|11339.1|11345.6|11343.6|11346.1|11344.1|11340.6|11338.6|174
1622041800000|2021-05-26 15:10:00|11346.6|11344.6|11342.6|11340.6|11346.6|11344.6|11342.1|11340.1|267
1622042100000|2021-05-26 15:15:00|11343.1|11341.1|11351.6|11349.6|11352.6|11350.6|11340.6|11338.6|864
1622042400000|2021-05-26 15:20:00|11352.1|11350.1|11354.1|11352.1|11355.1|11353.1|11350.1|11348.1|500
1622042700000|2021-05-26 15:25:00|11354.6|11352.6|11354.6|11352.6|11357.6|11355.6|11351.1|11349.1|1223
1622043000000|2021-05-26 15:30:00|11354.1|11352.1|11351.6|11349.6|11354.6|11352.6|11343.6|11341.6|841
1622043300000|2021-05-26 15:35:00|11352.1|11350.1|11355.6|11353.6|11358.6|11356.6|11352.1|11350.1|260
1622043600000|2021-05-26 15:40:00|11355.1|11353.1|11352.6|11350.6|11355.1|11353.1|11349.1|11347.1|98
1622043900000|2021-05-26 15:45:00|11352.1|11350.1|11360.6|11358.6|11360.6|11358.6|11352.1|11350.1|42
1622044200000|2021-05-26 15:50:00|11361.1|11359.1|11363.6|11361.6|11363.6|11361.6|11360.1|11358.1|62
1622044500000|2021-05-26 15:55:00|11363.1|11361.1|11361.6|11359.6|11364.6|11362.6|11361.6|11359.6|57
1622044800000|2021-05-26 16:00:00|11362.6|11360.6|11366.6|11364.6|11367.1|11365.1|11361.6|11359.6|97
1622045100000|2021-05-26 16:05:00|11367.1|11365.1|11372.6|11370.6|11373.1|11371.1|11365.6|11363.6|87
1622045400000|2021-05-26 16:10:00|11371.6|11369.6|11372.1|11370.1|11372.6|11370.6|11370.1|11368.1|79
1622045700000|2021-05-26 16:15:00|11371.6|11369.6|11365.1|11363.1|11371.6|11369.6|11365.1|11363.1|25
1622046000000|2021-05-26 16:20:00|11365.6|11363.6|11364.1|11362.1|11365.6|11363.6|11362.1|11360.1|14
1622046300000|2021-05-26 16:25:00|11363.6|11361.6|11366.6|11364.6|11367.6|11365.6|11363.6|11361.6|8
1622046600000|2021-05-26 16:30:00|11366.1|11364.1|11364.6|11362.6|11366.1|11364.1|11364.6|11362.6|10
1622046900000|2021-05-26 16:35:00|11364.1|11362.1|11362.6|11360.6|11364.1|11362.1|11361.6|11359.6|17
1622047200000|2021-05-26 16:40:00|11363.1|11361.1|11362.1|11360.1|11363.6|11361.6|11359.6|11357.6|22
1622047500000|2021-05-26 16:45:00|11361.6|11359.6|11362.1|11360.1|11362.6|11360.6|11360.6|11358.6|2
1622047800000|2021-05-26 16:50:00|11361.6|11359.6|11361.6|11359.6|11362.6|11360.6|11360.6|11358.6|4
1622048100000|2021-05-26 16:55:00|11362.6|11360.6|11363.1|11361.1|11363.6|11361.6|11362.1|11360.1|13
1622048400000|2021-05-26 17:00:00|11363.6|11361.6|11361.6|11359.6|11364.6|11362.6|11360.6|11358.6|26
1622048700000|2021-05-26 17:05:00|11362.1|11360.1|11357.6|11355.6|11363.1|11361.1|11355.6|11353.6|26
1622049000000|2021-05-26 17:10:00|11358.1|11356.1|11360.1|11358.1|11363.1|11361.1|11358.1|11356.1|13
1622049300000|2021-05-26 17:15:00|11359.6|11357.6|11362.6|11360.6|11363.6|11361.6|11358.6|11356.6|12
1622049600000|2021-05-26 17:20:00|11363.1|11361.1|11363.1|11361.1|11365.6|11363.6|11362.1|11360.1|6
1622049900000|2021-05-26 17:25:00|11362.6|11360.6|11364.6|11362.6|11366.6|11364.6|11362.6|11360.6|6
1622050200000|2021-05-26 17:30:00|11364.1|11362.1|11361.6|11359.6|11364.1|11362.1|11361.1|11359.1|3
1622050500000|2021-05-26 17:35:00|11362.1|11360.1|11360.6|11358.6|11362.6|11360.6|11358.6|11356.6|8
1622050800000|2021-05-26 17:40:00|11360.1|11358.1|11362.1|11360.1|11362.1|11360.1|11358.6|11356.6|13
1622051100000|2021-05-26 17:45:00|11362.6|11360.6|11364.1|11362.1|11364.6|11362.6|11360.6|11358.6|30
1622051400000|2021-05-26 17:50:00|11364.6|11362.6|11364.6|11362.6|11365.1|11363.1|11362.1|11360.1|29
1622051700000|2021-05-26 17:55:00|11364.1|11362.1|11363.6|11361.6|11366.1|11364.1|11363.6|11361.6|17
1622052000000|2021-05-26 18:00:00|11364.1|11362.1|11364.1|11362.1|11365.6|11363.6|11363.6|11361.6|15
1622052300000|2021-05-26 18:05:00|11363.6|11361.6|11366.6|11364.6|11366.6|11364.6|11363.6|11361.6|16
1622052600000|2021-05-26 18:10:00|11367.6|11365.6|11369.1|11367.1|11369.1|11367.1|11366.1|11364.1|6
1622052900000|2021-05-26 18:15:00|11368.6|11366.6|11373.1|11371.1|11373.1|11371.1|11368.1|11366.1|5
1622053200000|2021-05-26 18:20:00|11372.6|11370.6|11371.6|11369.6|11374.1|11372.1|11370.6|11368.6|18
1622053500000|2021-05-26 18:25:00|11371.1|11369.1|11372.1|11370.1|11372.1|11370.1|11370.6|11368.6|2
1622053800000|2021-05-26 18:30:00|11371.6|11369.6|11370.6|11368.6|11372.6|11370.6|11369.6|11367.6|13
1622054100000|2021-05-26 18:35:00|11370.1|11368.1|11371.6|11369.6|11372.1|11370.1|11370.1|11368.1|4
1622054400000|2021-05-26 18:40:00|11372.1|11370.1|11372.1|11370.1|11372.6|11370.6|11371.1|11369.1|8
1622054700000|2021-05-26 18:45:00|11371.6|11369.6|11372.6|11370.6|11372.6|11370.6|11371.6|11369.6|1
1622055000000|2021-05-26 18:50:00|11372.1|11370.1|11369.6|11367.6|11372.6|11370.6|11369.1|11367.1|12
1622055300000|2021-05-26 18:55:00|11370.1|11368.1|11367.6|11365.6|11370.1|11368.1|11367.6|11365.6|3
1622055600000|2021-05-26 19:00:00|11368.1|11366.1|11367.1|11365.1|11369.1|11367.1|11366.6|11364.6|8
1622055900000|2021-05-26 19:05:00|11366.6|11364.6|11364.1|11362.1|11368.1|11366.1|11363.1|11361.1|8
1622056200000|2021-05-26 19:10:00|11363.6|11361.6|11359.6|11357.6|11364.1|11362.1|11358.1|11356.1|89
1622056500000|2021-05-26 19:15:00|11360.6|11358.6|11362.6|11360.6|11362.6|11360.6|11360.6|11358.6|13
1622056800000|2021-05-26 19:20:00|11363.1|11361.1|11367.1|11365.1|11367.6|11365.6|11363.1|11361.1|16
1622057100000|2021-05-26 19:25:00|11367.6|11365.6|11368.1|11366.1|11369.6|11367.6|11366.6|11364.6|15
1622057400000|2021-05-26 19:30:00|11368.6|11366.6|11366.1|11364.1|11369.6|11367.6|11365.1|11363.1|12
1622057700000|2021-05-26 19:35:00|11365.6|11363.6|11371.6|11369.6|11371.6|11369.6|11365.6|11363.6|17
1622058000000|2021-05-26 19:40:00|11371.1|11369.1|11372.1|11370.1|11374.6|11372.6|11370.1|11368.1|22
1622058300000|2021-05-26 19:45:00|11372.6|11370.6|11359.6|11357.6|11374.6|11372.6|11359.6|11357.6|41
1622058600000|2021-05-26 19:50:00|11360.1|11358.1|11364.6|11362.6|11367.1|11365.1|11359.1|11357.1|28
1622058900000|2021-05-26 19:55:00|11364.1|11362.1|11370.4|11364.4|11370.5|11367.6|11361.1|11359.1|37
1622059200000|2021-05-26 20:00:00|11370.3|11364.3|11366.6|11360.6|11370.4|11364.4|11365.8|11359.8|0
1622059500000|2021-05-26 20:05:00|11366.7|11360.7|11368.1|11362.1|11368.6|11362.6|11366.1|11360.1|0
1622059800000|2021-05-26 20:10:00|11367.7|11361.7|11367.8|11361.8|11368.4|11362.4|11367.5|11361.5|0
1622060100000|2021-05-26 20:15:00|11368|11362|11368.4|11362.4|11368.4|11362.4|11368|11362|0
1622060400000|2021-05-26 20:20:00|11368.2|11362.2|11368.6|11362.6|11368.8|11362.8|11367.6|11361.6|0
1622060700000|2021-05-26 20:25:00|11368.4|11362.4|11368.6|11362.6|11368.6|11362.6|11368.4|11362.4|0
1622061000000|2021-05-26 20:30:00|11368.5|11362.5|11368.4|11362.4|11369.3|11363.3|11367.5|11361.5|0
1622061300000|2021-05-26 20:35:00|11368.5|11362.5|11368.1|11362.1|11369|11363|11368.1|11362.1|0
1622061600000|2021-05-26 20:40:00|11368.5|11362.5|11368.3|11362.3|11368.7|11362.7|11367.8|11361.8|0
1622061900000|2021-05-26 20:45:00|11368.2|11362.2|11367.8|11361.8|11368.7|11362.7|11367.8|11361.8|0
1622062200000|2021-05-26 20:50:00|11367.9|11361.9|11368.4|11362.4|11368.4|11362.4|11367.8|11361.8|0
1622062500000|2021-05-26 20:55:00|11368.3|11362.3|11368|11362|11368.8|11362.8|11367.9|11361.9|0
1622062800000|2021-05-26 21:00:00|11368.2|11362.2|11368.2|11362.2|11368.4|11362.4|11368|11362|0
1622063100000|2021-05-26 21:05:00|11368|11362|11368.2|11362.2|11368.2|11362.2|11368|11362|0
1622063700000|2021-05-26 21:15:00|11368|11362|11367.4|11361.4|11368|11362|11367.4|11361.4|0
1622064000000|2021-05-26 21:20:00|11367.2|11361.2|11367.8|11361.8|11367.8|11361.8|11367.2|11361.2|0
1622064900000|2021-05-26 21:35:00|11367.6|11361.6|11367.8|11361.8|11367.8|11361.8|11367.6|11361.6|0
1622065200000|2021-05-26 21:40:00|11367.6|11361.6|11367.6|11361.6|11367.8|11361.8|11367.4|11361.4|0
1622065500000|2021-05-26 21:45:00|11367.4|11361.4|11367.6|11361.6|11367.8|11361.8|11367.4|11361.4|0
1622066100000|2021-05-26 21:55:00|11367.8|11361.8|11367.8|11361.8|11367.8|11361.8|11367.8|11361.8|0
1622066400000|2021-05-26 22:00:00|11367.6|11361.6|11372.4|11366.4|11373.5|11367.5|11367.4|11361.4|0
1622066700000|2021-05-26 22:05:00|11372.3|11366.3|11369.9|11363.9|11372.3|11366.3|11369.9|11363.9|0
1622067000000|2021-05-26 22:10:00|11370|11364|11371.5|11365.5|11372.4|11366.4|11370|11364|0
1622067300000|2021-05-26 22:15:00|11371.7|11365.7|11372.9|11366.9|11372.9|11366.9|11370.6|11364.6|0
1622067600000|2021-05-26 22:20:00|11373.3|11367.3|11372.9|11366.9|11373.5|11367.5|11372.4|11366.4|0
1622067900000|2021-05-26 22:25:00|11373.5|11367.5|11373|11367|11374.5|11368.5|11373|11367|0
1622068200000|2021-05-26 22:30:00|11372.8|11366.8|11370.5|11364.5|11372.8|11366.8|11370.1|11364.1|0
1622068500000|2021-05-26 22:35:00|11370.6|11364.6|11368.7|11362.7|11371.2|11365.2|11368.7|11362.7|0
1622068800000|2021-05-26 22:40:00|11368.6|11362.6|11369.2|11363.2|11369.6|11363.6|11367.8|11361.8|0
1622069100000|2021-05-26 22:45:00|11369.1|11363.1|11368.3|11362.3|11369.6|11363.6|11368.3|11362.3|0
1622069400000|2021-05-26 22:50:00|11368.5|11362.5|11368.3|11362.3|11368.7|11362.7|11367.8|11361.8|0
1622069700000|2021-05-26 22:55:00|11368.7|11362.7|11367.2|11361.2|11368.7|11362.7|11366.7|11360.7|0
1622070000000|2021-05-26 23:00:00|11367.1|11361.1|11365.8|11359.8|11367.4|11361.4|11365.4|11359.4|0
1622070300000|2021-05-26 23:05:00|11365.9|11359.9|11364.3|11358.3|11366.3|11360.3|11364.3|11358.3|0
1622070600000|2021-05-26 23:10:00|11364.2|11358.2|11365.4|11359.4|11366.3|11360.3|11363.3|11357.3|0
1622070900000|2021-05-26 23:15:00|11365.6|11359.6|11364.3|11358.3|11365.8|11359.8|11363.8|11357.8|0
1622071200000|2021-05-26 23:20:00|11364.2|11358.2|11366.2|11360.2|11366.9|11360.9|11363.7|11357.7|0
1622071500000|2021-05-26 23:25:00|11366.1|11360.1|11366.9|11360.9|11366.9|11360.9|11365.5|11359.5|0
1622071800000|2021-05-26 23:30:00|11366.8|11360.8|11366.4|11360.4|11366.9|11360.9|11365.9|11359.9|0
1622072100000|2021-05-26 23:35:00|11366.6|11360.6|11365.9|11359.9|11366.9|11360.9|11365.5|11359.5|0
1622072400000|2021-05-26 23:40:00|11365.5|11359.5|11364.8|11358.8|11365.9|11359.9|11364.8|11358.8|0
1622072700000|2021-05-26 23:45:00|11364.9|11358.9|11363.9|11357.9|11365.5|11359.5|11363.3|11357.3|0
1622073000000|2021-05-26 23:50:00|11363.7|11357.7|11366.4|11360.4|11366.9|11360.9|11363|11357|0
1622073300000|2021-05-26 23:55:00|11366.6|11360.6|11367.8|11361.8|11367.8|11361.8|11365.9|11359.9|0
1622073600000|2021-05-27 00:00:00|11367.7|11361.7|11368.4|11362.4|11370.2|11364.2|11365.9|11359.9|0
1622073900000|2021-05-27 00:05:00|11368|11362|11366.4|11360.4|11368.9|11362.9|11366.4|11360.4|0
1622074200000|2021-05-27 00:10:00|11366.2|11360.2|11367.3|11361.3|11368.9|11362.9|11365.5|11359.5|0
1622074500000|2021-05-27 00:15:00|11367.1|11361.1|11365.4|11359.4|11369.6|11363.6|11363.6|11357.6|0
1622074800000|2021-05-27 00:20:00|11365.3|11359.3|11369.5|11363.5|11369.5|11363.5|11365.3|11359.3|0
1622075100000|2021-05-27 00:25:00|11368.8|11362.8|11367.5|11361.5|11369.6|11363.6|11367.5|11361.5|0
1622075400000|2021-05-27 00:30:00|11367.9|11361.9|11369.5|11363.5|11369.5|11363.5|11367.5|11361.5|0
1622075700000|2021-05-27 00:35:00|11369.4|11363.4|11369.3|11363.3|11369.5|11363.5|11367.3|11361.3|0
1622076000000|2021-05-27 00:40:00|11368.6|11362.6|11364.9|11358.9|11368.6|11362.6|11360.7|11354.7|0
1622076300000|2021-05-27 00:45:00|11364.8|11358.8|11364.9|11358.9|11364.9|11358.9|11360.8|11354.8|0
1622076600000|2021-05-27 00:50:00|11364.2|11358.2|11365|11359|11365.1|11359.1|11360.8|11354.8|0
1622076900000|2021-05-27 00:55:00|11364.7|11358.7|11367.2|11361.2|11367.2|11361.2|11363|11357|0
1622077200000|2021-05-27 01:00:00|11367.1|11361.1|11367.1|11361.1|11369.2|11363.2|11365|11359|0
1622077500000|2021-05-27 01:05:00|11367|11361|11360.8|11354.8|11369.2|11363.2|11358.5|11352.5|0
1622077800000|2021-05-27 01:10:00|11360.7|11354.7|11358.5|11352.5|11360.8|11354.8|11356.4|11350.4|0
1622078100000|2021-05-27 01:15:00|11358.4|11352.4|11358.3|11352.3|11360.6|11354.6|11356.3|11350.3|0
1622078400000|2021-05-27 01:20:00|11358.2|11352.2|11358.1|11352.1|11358.2|11352.2|11356|11350|0
1622078700000|2021-05-27 01:25:00|11357.4|11351.4|11362.2|11356.2|11362.2|11356.2|11356.1|11350.1|0
1622079000000|2021-05-27 01:30:00|11362.1|11356.1|11360|11354|11362.1|11356.1|11357.9|11351.9|0
1622079300000|2021-05-27 01:35:00|11358|11352|11353.8|11347.8|11358.1|11352.1|11353.7|11347.7|0
1622079600000|2021-05-27 01:40:00|11354.2|11348.2|11353.9|11347.9|11358.1|11352.1|11353.8|11347.8|0
1622079900000|2021-05-27 01:45:00|11354|11348|11356.1|11350.1|11356.1|11350.1|11351.9|11345.9|0
1622080200000|2021-05-27 01:50:00|11355.7|11349.7|11357.7|11351.7|11357.8|11351.8|11353.7|11347.7|0
1622080500000|2021-05-27 01:55:00|11357.8|11351.8|11360.1|11354.1|11360.1|11354.1|11355.8|11349.8|0
1622080800000|2021-05-27 02:00:00|11359.4|11353.4|11358|11352|11360|11354|11358|11352|0
1622081100000|2021-05-27 02:05:00|11358.1|11352.1|11362.1|11356.1|11362.1|11356.1|11358.1|11352.1|0
1622081400000|2021-05-27 02:10:00|11362.8|11356.8|11362.1|11356.1|11364.1|11358.1|11362|11356|0
1622081700000|2021-05-27 02:15:00|11362|11356|11362|11356|11362.1|11356.1|11360|11354|0
1622082000000|2021-05-27 02:20:00|11361|11355|11360|11354|11362|11356|11359.8|11353.8|0
1622082300000|2021-05-27 02:25:00|11359.9|11353.9|11361.9|11355.9|11361.9|11355.9|11359.8|11353.8|0
1622082600000|2021-05-27 02:30:00|11361.5|11355.5|11357.7|11351.7|11361.9|11355.9|11357.6|11351.6|0
1622082900000|2021-05-27 02:35:00|11358.1|11352.1|11361.9|11355.9|11361.9|11355.9|11357.7|11351.7|0
1622083200000|2021-05-27 02:40:00|11361.8|11355.8|11359.9|11353.9|11362|11356|11357.9|11351.9|0
1622083500000|2021-05-27 02:45:00|11360|11354|11364.1|11358.1|11364.1|11358.1|11360|11354|0
1622083800000|2021-05-27 02:50:00|11366|11360|11366.2|11360.2|11368.2|11362.2|11364.1|11358.1|0
1622084100000|2021-05-27 02:55:00|11366.3|11360.3|11366.1|11360.1|11366.3|11360.3|11364|11358|0
1622084400000|2021-05-27 03:00:00|11366.2|11360.2|11364.1|11358.1|11366.2|11360.2|11364.1|11358.1|0
1622084700000|2021-05-27 03:05:00|11364|11358|11364|11358|11364.1|11358.1|11361.8|11355.8|0
1622085000000|2021-05-27 03:10:00|11363.3|11357.3|11364.1|11358.1|11364.2|11358.2|11361.9|11355.9|0
1622085300000|2021-05-27 03:15:00|11364|11358|11366.1|11360.1|11366.2|11360.2|11364|11358|0
1622085600000|2021-05-27 03:20:00|11365.4|11359.4|11364.1|11358.1|11365.4|11359.4|11364|11358|0
1622085900000|2021-05-27 03:25:00|11364.2|11358.2|11364.1|11358.1|11364.2|11358.2|11362.1|11356.1|0
1622086200000|2021-05-27 03:30:00|11364.2|11358.2|11366.2|11360.2|11368.2|11362.2|11364.1|11358.1|0
1622086500000|2021-05-27 03:35:00|11366.6|11360.6|11368.4|11362.4|11370.4|11364.4|11366.2|11360.2|0
1622086800000|2021-05-27 03:40:00|11369.1|11363.1|11370.4|11364.4|11370.4|11364.4|11368.3|11362.3|0
1622087100000|2021-05-27 03:45:00|11370.3|11364.3|11370.3|11364.3|11370.5|11364.5|11368.4|11362.4|0
1622087400000|2021-05-27 03:50:00|11370.4|11364.4|11370.5|11364.5|11370.5|11364.5|11370.3|11364.3|0
1622087700000|2021-05-27 03:55:00|11370.6|11364.6|11370.4|11364.4|11372.5|11366.5|11370.3|11364.3|0
1622088000000|2021-05-27 04:00:00|11370.5|11364.5|11366.3|11360.3|11370.5|11364.5|11366.2|11360.2|0
1622088300000|2021-05-27 04:05:00|11366.2|11360.2|11362.2|11356.2|11368.2|11362.2|11362.2|11356.2|0
1622088600000|2021-05-27 04:10:00|11362.3|11356.3|11360.1|11354.1|11362.3|11356.3|11360.1|11354.1|0
1622088900000|2021-05-27 04:15:00|11360|11354|11362.1|11356.1|11362.2|11356.2|11360|11354|0
1622089200000|2021-05-27 04:20:00|11362.2|11356.2|11364.2|11358.2|11364.2|11358.2|11362.1|11356.1|0
1622089500000|2021-05-27 04:25:00|11364.1|11358.1|11364|11358|11364.2|11358.2|11362|11356|0
1622089800000|2021-05-27 04:30:00|11363.9|11357.9|11361.8|11355.8|11364|11358|11361.8|11355.8|0
1622090100000|2021-05-27 04:35:00|11361.9|11355.9|11363.8|11357.8|11363.9|11357.9|11361.8|11355.8|0
1622090400000|2021-05-27 04:40:00|11363.9|11357.9|11363.9|11357.9|11363.9|11357.9|11361.9|11355.9|0
1622090700000|2021-05-27 04:45:00|11363.2|11357.2|11363.8|11357.8|11364|11358|11361.9|11355.9|0
1622091000000|2021-05-27 04:50:00|11361.8|11355.8|11364|11358|11368.1|11362.1|11361.8|11355.8|0
1622091300000|2021-05-27 04:55:00|11363.9|11357.9|11366|11360|11366|11360|11363.9|11357.9|0
1622091600000|2021-05-27 05:00:00|11365.9|11359.9|11364|11358|11366|11360|11363.9|11357.9|0
1622091900000|2021-05-27 05:05:00|11363.9|11357.9|11359.7|11353.7|11363.9|11357.9|11359.7|11353.7|0
1622092200000|2021-05-27 05:10:00|11359.6|11353.6|11359.5|11353.5|11359.7|11353.7|11357.4|11351.4|0
1622092500000|2021-05-27 05:15:00|11359.4|11353.4|11359.5|11353.5|11359.5|11353.5|11357.5|11351.5|0
1622092800000|2021-05-27 05:20:00|11359.4|11353.4|11359.4|11353.4|11359.6|11353.6|11359.4|11353.4|0
1622093100000|2021-05-27 05:25:00|11359.5|11353.5|11361.5|11355.5|11361.6|11355.6|11359.4|11353.4|0
1622093400000|2021-05-27 05:30:00|11361.4|11355.4|11361.7|11355.7|11361.7|11355.7|11359.4|11353.4|0
1622093700000|2021-05-27 05:35:00|11361|11355|11357.5|11351.5|11361.7|11355.7|11357.5|11351.5|0
1622094000000|2021-05-27 05:40:00|11357.6|11351.6|11362|11356|11363|11357|11357.5|11351.5|0
1622094300000|2021-05-27 05:45:00|11362.4|11356.4|11364|11358|11364.1|11358.1|11361.9|11355.9|0
1622094600000|2021-05-27 05:50:00|11364.1|11358.1|11366.4|11360.4|11368.5|11362.5|11362|11356|0
1622094900000|2021-05-27 05:55:00|11367.1|11361.1|11368.3|11362.3|11368.4|11362.4|11366.2|11360.2|0
1622095200000|2021-05-27 06:00:00|11366.1|11360.1|11361.6|11359.6|11366.2|11362.6|11356.1|11354.1|47
1622095500000|2021-05-27 06:05:00|11361.1|11359.1|11353.1|11351.1|11367.1|11365.1|11350.6|11348.6|96
1622095800000|2021-05-27 06:10:00|11354.1|11352.1|11357.1|11355.1|11357.1|11355.1|11353.6|11351.6|10
1622096100000|2021-05-27 06:15:00|11356.6|11354.6|11355.6|11353.6|11356.6|11354.6|11354.1|11352.1|12
1622096400000|2021-05-27 06:20:00|11356.6|11354.6|11356.1|11354.1|11356.6|11354.6|11355.6|11353.6|7
1622096700000|2021-05-27 06:25:00|11355.6|11353.6|11354.6|11352.6|11355.6|11353.6|11353.1|11351.1|21
1622097000000|2021-05-27 06:30:00|11355.1|11353.1|11352.1|11350.1|11355.1|11353.1|11351.6|11349.6|13
1622097300000|2021-05-27 06:35:00|11351.6|11349.6|11354.1|11352.1|11354.6|11352.6|11351.6|11349.6|26
1622097600000|2021-05-27 06:40:00|11353.6|11351.6|11351.1|11349.1|11354.6|11352.6|11349.6|11347.6|27
1622097900000|2021-05-27 06:45:00|11350.6|11348.6|11349.1|11347.1|11352.1|11350.1|11345.6|11343.6|24
1622098200000|2021-05-27 06:50:00|11349.6|11347.6|11345.6|11343.6|11349.6|11347.6|11343.1|11341.1|26
1622098500000|2021-05-27 06:55:00|11346.1|11344.1|11349.6|11347.6|11350.1|11348.1|11343.1|11341.1|36
1622098800000|2021-05-27 07:00:00|11348.6|11346.6|11348.1|11346.1|11351.1|11349.1|11338.6|11336.6|832
1622099100000|2021-05-27 07:05:00|11348.6|11346.6|11347.6|11345.6|11357.1|11355.1|11346.1|11344.1|318
1622099400000|2021-05-27 07:10:00|11348.6|11346.6|11341.6|11339.6|11351.6|11349.6|11338.1|11336.1|302
1622099700000|2021-05-27 07:15:00|11341.1|11339.1|11335.1|11333.1|11345.6|11343.6|11329.6|11327.6|446
1622100000000|2021-05-27 07:20:00|11334.6|11332.6|11329.6|11327.6|11339.1|11337.1|11328.6|11326.6|221
1622100300000|2021-05-27 07:25:00|11330.1|11328.1|11341.1|11339.1|11342.6|11340.6|11329.6|11327.6|182
1622100600000|2021-05-27 07:30:00|11341.6|11339.6|11332.1|11330.1|11343.6|11341.6|11330.6|11328.6|162
1622100900000|2021-05-27 07:35:00|11331.6|11329.6|11330.1|11328.1|11337.6|11335.6|11328.1|11326.1|137
1622101200000|2021-05-27 07:40:00|11329.5|11327.5|11327.5|11325.5|11331|11329|11322|11320|207
1622101500000|2021-05-27 07:45:00|11327|11325|11335|11333|11336|11334|11326|11324|159
1622101800000|2021-05-27 07:50:00|11334.5|11332.5|11341.5|11339.5|11345.5|11343.5|11333.5|11331.5|234
1622102100000|2021-05-27 07:55:00|11341|11339|11346.5|11344.5|11347|11345|11338.5|11336.5|155
1622102400000|2021-05-27 08:00:00|11347|11345|11355.5|11353.5|11359|11357|11344.5|11342.5|259
1622102700000|2021-05-27 08:05:00|11356|11354|11356.5|11354.5|11359|11357|11353|11351|213
1622103000000|2021-05-27 08:10:00|11357|11355|11355|11353|11360|11358|11354.5|11352.5|140
1622103300000|2021-05-27 08:15:00|11355.5|11353.5|11348.5|11346.5|11357|11355|11346|11344|141
1622103600000|2021-05-27 08:20:00|11349|11347|11356.5|11354.5|11357|11355|11349|11347|131
1622103900000|2021-05-27 08:25:00|11356|11354|11354|11352|11356|11354|11351.5|11349.5|137
1622104200000|2021-05-27 08:30:00|11354.5|11352.5|11352.5|11350.5|11357|11355|11351.5|11349.5|122
1622104500000|2021-05-27 08:35:00|11352|11350|11353.5|11351.5|11359|11357|11351|11349|185
1622104800000|2021-05-27 08:40:00|11353|11351|11355.5|11353.5|11358|11356|11352|11350|166
1622105100000|2021-05-27 08:45:00|11355|11353|11359|11357|11359|11357|11353.5|11351.5|160
1622105400000|2021-05-27 08:50:00|11358.5|11356.5|11363.5|11361.5|11368.5|11366.5|11358.5|11356.5|215
1622105700000|2021-05-27 08:55:00|11364|11362|11363|11361|11369|11367|11362|11360|143
1622106000000|2021-05-27 09:00:00|11362.5|11360.5|11362|11360|11366|11364|11360.5|11358.5|122
1622106300000|2021-05-27 09:05:00|11362.5|11360.5|11366.5|11364.5|11368|11366|11362|11360|134
1622106600000|2021-05-27 09:10:00|11366|11364|11368.5|11366.5|11369|11367|11362|11360|201
1622106900000|2021-05-27 09:15:00|11368|11366|11367.5|11365.5|11368|11366|11361.5|11359.5|85
1622107200000|2021-05-27 09:20:00|11367|11365|11372.5|11370.5|11373.5|11371.5|11367|11365|210
1622107500000|2021-05-27 09:25:00|11372|11370|11365|11363|11374.5|11372.5|11362|11360|182
1622107800000|2021-05-27 09:30:00|11364.5|11362.5|11362|11360|11365|11363|11362|11360|82
1622108100000|2021-05-27 09:35:00|11361.5|11359.5|11362|11360|11364|11362|11360.5|11358.5|92
1622108400000|2021-05-27 09:40:00|11362.5|11360.5|11364.5|11362.5|11367.5|11365.5|11362|11360|99
1622108700000|2021-05-27 09:45:00|11364|11362|11364|11362|11365.5|11363.5|11361|11359|166
1622109000000|2021-05-27 09:50:00|11364.5|11362.5|11366|11364|11369|11367|11364.5|11362.5|103
1622109300000|2021-05-27 09:55:00|11366.5|11364.5|11363|11361|11368.5|11366.5|11363|11361|86
1622109600000|2021-05-27 10:00:00|11363.5|11361.5|11367|11365|11367.5|11365.5|11363|11361|73
1622109900000|2021-05-27 10:05:00|11366|11364|11364.5|11362.5|11368|11366|11363|11361|85
1622110200000|2021-05-27 10:10:00|11365|11363|11365|11363|11366|11364|11362.5|11360.5|63
1622110500000|2021-05-27 10:15:00|11365.5|11363.5|11365|11363|11366|11364|11360|11358|107
1622110800000|2021-05-27 10:20:00|11365.5|11363.5|11363|11361|11366|11364|11360|11358|69
1622111100000|2021-05-27 10:25:00|11363.5|11361.5|11363|11361|11365|11363|11362|11360|49
1622111400000|2021-05-27 10:30:00|11363.5|11361.5|11366|11364|11367|11365|11363|11361|78
1622111700000|2021-05-27 10:35:00|11366.5|11364.5|11368|11366|11371|11369|11366|11364|117
1622112000000|2021-05-27 10:40:00|11367.5|11365.5|11362.5|11360.5|11367.5|11365.5|11360|11358|66
1622112300000|2021-05-27 10:45:00|11363|11361|11363.5|11361.5|11368.5|11366.5|11363|11361|95
1622112600000|2021-05-27 10:50:00|11363|11361|11366.5|11364.5|11367|11365|11362|11360|53
1622112900000|2021-05-27 10:55:00|11366|11364|11364|11362|11368|11366|11364|11362|32
1622113200000|2021-05-27 11:00:00|11364.5|11362.5|11365|11363|11366|11364|11363|11361|65
1622113500000|2021-05-27 11:05:00|11365.5|11363.5|11365|11363|11369|11367|11363.5|11361.5|94
1622113800000|2021-05-27 11:10:00|11365.5|11363.5|11363|11361|11366|11364|11361.5|11359.5|62
1622114100000|2021-05-27 11:15:00|11362|11360|11361.5|11359.5|11364|11362|11358|11356|56
1622114400000|2021-05-27 11:20:00|11362|11360|11358.5|11356.5|11364|11362|11358|11356|33
1622114700000|2021-05-27 11:25:00|11359|11357|11359.5|11357.5|11360|11358|11356.5|11354.5|58
1622115000000|2021-05-27 11:30:00|11359|11357|11361.5|11359.5|11362|11360|11358|11356|106
1622115300000|2021-05-27 11:35:00|11362|11360|11361|11359|11364|11362|11360.5|11358.5|95
1622115600000|2021-05-27 11:40:00|11361.5|11359.5|11363.5|11361.5|11364|11362|11360|11358|116
1622115900000|2021-05-27 11:45:00|11364|11362|11366.5|11364.5|11368|11366|11363.5|11361.5|156
1622116200000|2021-05-27 11:50:00|11366|11364|11367|11365|11371.5|11369.5|11365|11363|237
1622116500000|2021-05-27 11:55:00|11367.5|11365.5|11371|11369|11372|11370|11366|11364|84
1622116800000|2021-05-27 12:00:00|11371.5|11369.5|11376.5|11374.5|11383|11381|11371.5|11369.5|608
1622117100000|2021-05-27 12:05:00|11377|11375|11370|11368|11377|11375|11369|11367|130
1622117400000|2021-05-27 12:10:00|11370.5|11368.5|11373.5|11371.5|11374|11372|11369|11367|197
1622117700000|2021-05-27 12:15:00|11373|11371|11370|11368|11373.5|11371.5|11369|11367|70
1622118000000|2021-05-27 12:20:00|11370.5|11368.5|11367.5|11365.5|11371.5|11369.5|11367|11365|206
1622118300000|2021-05-27 12:25:00|11368|11366|11366.5|11364.5|11369|11367|11365|11363|116
1622118600000|2021-05-27 12:30:00|11366|11364|11369|11367|11369|11367|11362|11360|310
1622118900000|2021-05-27 12:35:00|11368.5|11366.5|11364|11362|11368.5|11366.5|11362|11360|120
1622119200000|2021-05-27 12:40:00|11364.5|11362.5|11362|11360|11367.5|11365.5|11360.5|11358.5|185
1622119500000|2021-05-27 12:45:00|11362.5|11360.5|11365.5|11363.5|11368.5|11366.5|11361.5|11359.5|141
1622119800000|2021-05-27 12:50:00|11366|11364|11367|11365|11371|11369|11365|11363|116
1622120100000|2021-05-27 12:55:00|11367.5|11365.5|11373|11371|11374|11372|11367.5|11365.5|191
1622120400000|2021-05-27 13:00:00|11373.5|11371.5|11377|11375|11379|11377|11372|11370|279
1622120700000|2021-05-27 13:05:00|11377.5|11375.5|11376.5|11374.5|11378.5|11376.5|11374|11372|142
1622121000000|2021-05-27 13:10:00|11377|11375|11380|11378|11382|11380|11377|11375|168
1622121300000|2021-05-27 13:15:00|11380.5|11378.5|11379|11377|11381|11379|11377|11375|309
1622121600000|2021-05-27 13:20:00|11379.5|11377.5|11378|11376|11382|11380|11377.5|11375.5|294
1622121900000|2021-05-27 13:25:00|11378.5|11376.5|11383.5|11381.5|11384|11382|11378|11376|203
1622122200000|2021-05-27 13:30:00|11384|11382|11393|11391|11398.5|11396.5|11383|11381|755
1622122500000|2021-05-27 13:35:00|11393.5|11391.5|11398|11396|11402|11400|11393|11391|535
1622122800000|2021-05-27 13:40:00|11398.5|11396.5|11410|11408|11410|11408|11398|11396|495
1622123100000|2021-05-27 13:45:00|11409.5|11407.5|11392|11390|11409.5|11407.5|11391|11389|770
1622123400000|2021-05-27 13:50:00|11392.5|11390.5|11385|11383|11394|11392|11384|11382|414
1622123700000|2021-05-27 13:55:00|11385.5|11383.5|11385|11383|11388|11386|11381|11379|311
1622124000000|2021-05-27 14:00:00|11385.5|11383.5|11375|11373|11386|11384|11375|11373|542
1622124300000|2021-05-27 14:05:00|11376|11374|11369|11367|11376|11374|11366|11364|602
1622124600000|2021-05-27 14:10:00|11369.6|11367.6|11376.1|11374.1|11379.1|11377.1|11369.1|11367.1|439
1622124900000|2021-05-27 14:15:00|11376.6|11374.6|11371.6|11369.6|11378.6|11376.6|11370.6|11368.6|157
1622125200000|2021-05-27 14:20:00|11370.6|11368.6|11368.6|11366.6|11371.6|11369.6|11365.6|11363.6|297
1622125500000|2021-05-27 14:25:00|11369.1|11367.1|11369.1|11367.1|11371.6|11369.6|11365.6|11363.6|218
1622125800000|2021-05-27 14:30:00|11370.1|11368.1|11375.6|11373.6|11375.6|11373.6|11368.6|11366.6|309
1622126100000|2021-05-27 14:35:00|11375.1|11373.1|11374.1|11372.1|11376.6|11374.6|11371.6|11369.6|214
1622126400000|2021-05-27 14:40:00|11373.6|11371.6|11374.6|11372.6|11375.6|11373.6|11370.6|11368.6|552
1622126700000|2021-05-27 14:45:00|11374.1|11372.1|11369.6|11367.6|11374.6|11372.6|11367.6|11365.6|311
1622127000000|2021-05-27 14:50:00|11368.6|11366.6|11370.6|11368.6|11371.6|11369.6|11357.6|11355.6|651
1622127300000|2021-05-27 14:55:00|11370.1|11368.1|11358.6|11356.6|11370.1|11368.1|11358.6|11356.6|338
1622127600000|2021-05-27 15:00:00|11359.1|11357.1|11354.6|11352.6|11361.6|11359.6|11354.1|11352.1|617
1622127900000|2021-05-27 15:05:00|11355.1|11353.1|11351.6|11349.6|11356.6|11354.6|11349.1|11347.1|325
1622128200000|2021-05-27 15:10:00|11351.1|11349.1|11352.1|11350.1|11352.6|11350.6|11348.6|11346.6|372
1622128500000|2021-05-27 15:15:00|11352.6|11350.6|11339.1|11337.1|11354.6|11352.6|11337.6|11335.6|1188
1622128800000|2021-05-27 15:20:00|11337.6|11335.6|11351.6|11349.6|11352.1|11350.1|11334.6|11332.6|1409
1622129100000|2021-05-27 15:25:00|11351.1|11349.1|11334.6|11332.6|11351.1|11349.1|11333.6|11331.6|2634
1622129400000|2021-05-27 15:30:00|11332.1|11330.1|11346.6|11344.6|11351.6|11349.6|11332.1|11330.1|2055
1622129700000|2021-05-27 15:35:00|11345.6|11343.6|11340.6|11338.6|11349.6|11347.6|11338.6|11336.6|432
1622130000000|2021-05-27 15:40:00|11340.1|11338.1|11339.6|11337.6|11346.6|11344.6|11339.1|11337.1|198
1622130300000|2021-05-27 15:45:00|11339.1|11337.1|11337.6|11335.6|11341.6|11339.6|11336.6|11334.6|122
1622130600000|2021-05-27 15:50:00|11338.6|11336.6|11338.6|11336.6|11343.6|11341.6|11338.6|11336.6|115
1622130900000|2021-05-27 15:55:00|11337.6|11335.6|11334.1|11332.1|11338.6|11336.6|11333.6|11331.6|192
1622131200000|2021-05-27 16:00:00|11333.6|11331.6|11333.6|11331.6|11336.1|11334.1|11332.6|11330.6|176
1622131500000|2021-05-27 16:05:00|11334.1|11332.1|11331.6|11329.6|11334.6|11332.6|11330.6|11328.6|82
1622131800000|2021-05-27 16:10:00|11331.1|11329.1|11328.6|11326.6|11332.6|11330.6|11328.6|11326.6|80
1622132100000|2021-05-27 16:15:00|11327.6|11325.6|11326.6|11324.6|11329.6|11327.6|11325.6|11323.6|114
1622132400000|2021-05-27 16:20:00|11325.6|11323.6|11332.1|11330.1|11332.6|11330.6|11325.6|11323.6|55
1622132700000|2021-05-27 16:25:00|11332.6|11330.6|11332.1|11330.1|11332.6|11330.6|11330.6|11328.6|33
1622133000000|2021-05-27 16:30:00|11332.6|11330.6|11335.6|11333.6|11337.1|11335.1|11332.6|11330.6|33
1622133300000|2021-05-27 16:35:00|11335.1|11333.1|11333.1|11331.1|11335.1|11333.1|11332.6|11330.6|25
1622133600000|2021-05-27 16:40:00|11333.6|11331.6|11333.1|11331.1|11334.1|11332.1|11331.6|11329.6|18
1622133900000|2021-05-27 16:45:00|11333.6|11331.6|11332.6|11330.6|11333.6|11331.6|11330.6|11328.6|19
1622134200000|2021-05-27 16:50:00|11331.6|11329.6|11330.6|11328.6|11332.6|11330.6|11330.6|11328.6|15
1622134500000|2021-05-27 16:55:00|11331.1|11329.1|11332.6|11330.6|11334.6|11332.6|11331.1|11329.1|33
1622134800000|2021-05-27 17:00:00|11333.1|11331.1|11334.6|11332.6|11337.6|11335.6|11333.1|11331.1|20
1622135100000|2021-05-27 17:05:00|11335.1|11333.1|11335.6|11333.6|11336.1|11334.1|11333.6|11331.6|28
1622135400000|2021-05-27 17:10:00|11336.1|11334.1|11335.6|11333.6|11338.1|11336.1|11335.6|11333.6|15
1622135700000|2021-05-27 17:15:00|11336.1|11334.1|11334.6|11332.6|11337.1|11335.1|11334.6|11332.6|8
1622136000000|2021-05-27 17:20:00|11335.1|11333.1|11334.6|11332.6|11335.6|11333.6|11333.6|11331.6|8
1622136300000|2021-05-27 17:25:00|11335.1|11333.1|11333.1|11331.1|11335.1|11333.1|11332.6|11330.6|2
1622136600000|2021-05-27 17:30:00|11332.6|11330.6|11331.6|11329.6|11334.1|11332.1|11331.1|11329.1|1
1622136900000|2021-05-27 17:35:00|11332.1|11330.1|11330.6|11328.6|11332.6|11330.6|11326.6|11324.6|37
1622137200000|2021-05-27 17:40:00|11330.1|11328.1|11328.6|11326.6|11331.1|11329.1|11328.6|11326.6|7
1622137500000|2021-05-27 17:45:00|11329.1|11327.1|11330.6|11328.6|11330.6|11328.6|11328.1|11326.1|9
1622137800000|2021-05-27 17:50:00|11332.1|11330.1|11332.6|11330.6|11333.6|11331.6|11331.6|11329.6|13
1622138100000|2021-05-27 17:55:00|11332.1|11330.1|11333.1|11331.1|11333.6|11331.6|11331.6|11329.6|11
1622138400000|2021-05-27 18:00:00|11332.6|11330.6|11330.1|11328.1|11332.6|11330.6|11329.6|11327.6|8
1622138700000|2021-05-27 18:05:00|11329.6|11327.6|11327.6|11325.6|11331.6|11329.6|11327.6|11325.6|16
1622139000000|2021-05-27 18:10:00|11328.1|11326.1|11328.6|11326.6|11329.1|11327.1|11326.6|11324.6|1
1622139300000|2021-05-27 18:15:00|11328.1|11326.1|11330.1|11328.1|11330.6|11328.6|11328.1|11326.1|3
1622139600000|2021-05-27 18:20:00|11329.6|11327.6|11329.6|11327.6|11332.6|11330.6|11328.1|11326.1|7
1622139900000|2021-05-27 18:25:00|11329.1|11327.1|11332.6|11330.6|11332.6|11330.6|11329.1|11327.1|14
1622140200000|2021-05-27 18:30:00|11332.1|11330.1|11331.1|11329.1|11332.1|11330.1|11328.6|11326.6|3
1622140500000|2021-05-27 18:35:00|11330.6|11328.6|11331.1|11329.1|11332.1|11330.1|11329.6|11327.6|0
1622140800000|2021-05-27 18:40:00|11331.6|11329.6|11331.1|11329.1|11331.6|11329.6|11330.6|11328.6|0
1622141100000|2021-05-27 18:45:00|11330.6|11328.6|11332.6|11330.6|11332.6|11330.6|11329.1|11327.1|10
1622141400000|2021-05-27 18:50:00|11332.1|11330.1|11333.1|11331.1|11333.6|11331.6|11331.6|11329.6|3
1622141700000|2021-05-27 18:55:00|11333.6|11331.6|11335.6|11333.6|11337.1|11335.1|11332.6|11330.6|13
1622142000000|2021-05-27 19:00:00|11334.6|11332.6|11329.1|11327.1|11335.1|11333.1|11329.1|11327.1|16
1622142300000|2021-05-27 19:05:00|11328.6|11326.6|11329.1|11327.1|11329.6|11327.6|11325.6|11323.6|32
1622142600000|2021-05-27 19:10:00|11328.6|11326.6|11330.6|11328.6|11331.6|11329.6|11328.1|11326.1|12
1622142900000|2021-05-27 19:15:00|11330.1|11328.1|11330.6|11328.6|11333.1|11331.1|11330.1|11328.1|11
1622143200000|2021-05-27 19:20:00|11331.1|11329.1|11331.6|11329.6|11332.6|11330.6|11329.6|11327.6|14
1622143500000|2021-05-27 19:25:00|11332.1|11330.1|11332.6|11330.6|11333.6|11331.6|11331.6|11329.6|14
1622143800000|2021-05-27 19:30:00|11333.1|11331.1|11334.6|11332.6|11334.6|11332.6|11332.6|11330.6|8
1622144100000|2021-05-27 19:35:00|11335.6|11333.6|11339.1|11337.1|11340.1|11338.1|11335.6|11333.6|38
1622144400000|2021-05-27 19:40:00|11338.6|11336.6|11336.1|11334.1|11340.1|11338.1|11336.1|11334.1|13
1622144700000|2021-05-27 19:45:00|11336.6|11334.6|11330.6|11328.6|11337.1|11335.1|11330.6|11328.6|36
1622145000000|2021-05-27 19:50:00|11331.1|11329.1|11333.6|11331.6|11337.6|11335.6|11331.1|11329.1|42
1622145300000|2021-05-27 19:55:00|11334.1|11332.1|11339.1|11333.1|11343.6|11341.6|11333.1|11331.1|66
1622145600000|2021-05-27 20:00:00|11339|11333|11347.9|11341.9|11347.9|11341.9|11332.9|11326.9|0
1622145900000|2021-05-27 20:05:00|11347.8|11341.8|11355.7|11349.7|11356.1|11350.1|11347.4|11341.4|0
1622146200000|2021-05-27 20:10:00|11355.6|11349.6|11358.6|11352.6|11360.6|11354.6|11355.2|11349.2|0
1622146500000|2021-05-27 20:15:00|11358.4|11352.4|11358.4|11352.4|11358.8|11352.8|11357.7|11351.7|0
1622146800000|2021-05-27 20:20:00|11358.3|11352.3|11358.4|11352.4|11358.8|11352.8|11357.9|11351.9|0
1622147100000|2021-05-27 20:25:00|11358.6|11352.6|11357.1|11351.1|11358.6|11352.6|11357.1|11351.1|0
1622147400000|2021-05-27 20:30:00|11357|11351|11358.7|11352.7|11359.4|11353.4|11356.5|11350.5|0
1622147700000|2021-05-27 20:35:00|11358.8|11352.8|11359.8|11353.8|11361.6|11355.6|11358.7|11352.7|0
1622148000000|2021-05-27 20:40:00|11359.9|11353.9|11359.8|11353.8|11360.7|11354.7|11358.3|11352.3|0
1622148300000|2021-05-27 20:45:00|11359.9|11353.9|11359.6|11353.6|11361.2|11355.2|11359.6|11353.6|0
1622148600000|2021-05-27 20:50:00|11359.7|11353.7|11359|11353|11360.6|11354.6|11357.7|11351.7|0
1622148900000|2021-05-27 20:55:00|11359.1|11353.1|11360|11354|11361.3|11355.3|11358.4|11352.4|0
1622149200000|2021-05-27 21:00:00|11359.8|11353.8|11359.6|11353.6|11359.8|11353.8|11359.2|11353.2|0
1622149500000|2021-05-27 21:05:00|11359.8|11353.8|11359.2|11353.2|11359.8|11353.8|11359.2|11353.2|0
1622149800000|2021-05-27 21:10:00|11359.4|11353.4|11359.6|11353.6|11360.1|11354.1|11359.2|11353.2|0
1622150100000|2021-05-27 21:15:00|11359.4|11353.4|11359|11353|11360.1|11354.1|11358.1|11352.1|0
1622150400000|2021-05-27 21:20:00|11358.3|11352.3|11358.3|11352.3|11358.8|11352.8|11358.1|11352.1|0
1622150700000|2021-05-27 21:25:00|11357.9|11351.9|11357.7|11351.7|11357.9|11351.9|11357.7|11351.7|0
1622151000000|2021-05-27 21:30:00|11357.9|11351.9|11353.8|11347.8|11358.6|11352.6|11353.8|11347.8|0
1622151300000|2021-05-27 21:35:00|11353.6|11347.6|11353.2|11347.2|11353.8|11347.8|11353|11347|0
1622151600000|2021-05-27 21:40:00|11353.4|11347.4|11353|11347|11353.4|11347.4|11352.9|11346.9|0
1622151900000|2021-05-27 21:45:00|11352.9|11346.9|11353|11347|11353.2|11347.2|11352.9|11346.9|0
1622152200000|2021-05-27 21:50:00|11353.2|11347.2|11353|11347|11353.6|11347.6|11352.9|11346.9|0
1622152500000|2021-05-27 21:55:00|11353.4|11347.4|11356.4|11350.4|11356.6|11350.6|11353|11347|0
1622152800000|2021-05-27 22:00:00|11356.3|11350.3|11359.7|11353.7|11360.5|11354.5|11356.3|11350.3|0
1622153100000|2021-05-27 22:05:00|11359.8|11353.8|11361.1|11355.1|11361.1|11355.1|11358.8|11352.8|0
1622153400000|2021-05-27 22:10:00|11361.2|11355.2|11361.6|11355.6|11362.3|11356.3|11361.1|11355.1|0
1622153700000|2021-05-27 22:15:00|11361.8|11355.8|11360.2|11354.2|11362|11356|11360.2|11354.2|0
1622154000000|2021-05-27 22:20:00|11360.3|11354.3|11360.8|11354.8|11361.1|11355.1|11360.3|11354.3|0
1622154300000|2021-05-27 22:25:00|11360.6|11354.6|11360.3|11354.3|11360.8|11354.8|11359.2|11353.2|0
1622154600000|2021-05-27 22:30:00|11359.7|11353.7|11359.5|11353.5|11359.7|11353.7|11359.2|11353.2|0
1622154900000|2021-05-27 22:35:00|11359.4|11353.4|11359.7|11353.7|11359.7|11353.7|11359.2|11353.2|0
1622155200000|2021-05-27 22:40:00|11359.5|11353.5|11359.7|11353.7|11361.2|11355.2|11359.5|11353.5|0
1622155500000|2021-05-27 22:45:00|11359.8|11353.8|11361|11355|11361.2|11355.2|11359.7|11353.7|0
1622155800000|2021-05-27 22:50:00|11361.1|11355.1|11360.8|11354.8|11361.2|11355.2|11360.3|11354.3|0
1622156100000|2021-05-27 22:55:00|11360.9|11354.9|11361.5|11355.5|11361.7|11355.7|11360.9|11354.9|0
1622156400000|2021-05-27 23:00:00|11361.7|11355.7|11360.8|11354.8|11361.7|11355.7|11360.8|11354.8|0
1622156700000|2021-05-27 23:05:00|11360.6|11354.6|11359.7|11353.7|11360.8|11354.8|11359.7|11353.7|0
1622157000000|2021-05-27 23:10:00|11359.9|11353.9|11359.7|11353.7|11360.3|11354.3|11359.2|11353.2|0
1622157300000|2021-05-27 23:15:00|11359.5|11353.5|11358.8|11352.8|11359.7|11353.7|11358.3|11352.3|0
1622157600000|2021-05-27 23:20:00|11359|11353|11358.3|11352.3|11359.7|11353.7|11358.3|11352.3|0
1622157900000|2021-05-27 23:25:00|11358.4|11352.4|11361|11355|11361.2|11355.2|11357.9|11351.9|0
1622158200000|2021-05-27 23:30:00|11361.1|11355.1|11367.5|11361.5|11368.4|11362.4|11361.1|11355.1|0
1622158500000|2021-05-27 23:35:00|11367.7|11361.7|11369|11363|11371.1|11365.1|11366.6|11360.6|0
1622158800000|2021-05-27 23:40:00|11369.1|11363.1|11369.9|11363.9|11369.9|11363.9|11367.9|11361.9|0
1622159100000|2021-05-27 23:45:00|11369.7|11363.7|11370.8|11364.8|11371.9|11365.9|11368.4|11362.4|0
1622159400000|2021-05-27 23:50:00|11370.6|11364.6|11370.4|11364.4|11371.3|11365.3|11369|11363|0
1622159700000|2021-05-27 23:55:00|11370.3|11364.3|11368.4|11362.4|11370.4|11364.4|11367.9|11361.9|0
1622160000000|2021-05-28 00:00:00|11368.5|11362.5|11367.9|11361.9|11372.8|11366.8|11367.9|11361.9|0
1622160300000|2021-05-28 00:05:00|11368|11362|11369.7|11363.7|11369.9|11363.9|11366.6|11360.6|0
1622160600000|2021-05-28 00:10:00|11369.8|11363.8|11369.4|11363.4|11370.4|11364.4|11367.6|11361.6|0
1622160900000|2021-05-28 00:15:00|11369.5|11363.5|11366.1|11360.1|11373.1|11367.1|11362|11356|0
1622161200000|2021-05-28 00:20:00|11365.8|11359.8|11366.2|11360.2|11368.4|11362.4|11364.2|11358.2|0
1622161500000|2021-05-28 00:25:00|11366.6|11360.6|11366.2|11360.2|11369.2|11363.2|11364.2|11358.2|0
1622161800000|2021-05-28 00:30:00|11366.3|11360.3|11368.2|11362.2|11368.3|11362.3|11364.3|11358.3|0
1622162100000|2021-05-28 00:35:00|11368.1|11362.1|11366.1|11360.1|11368.2|11362.2|11366.1|11360.1|0
1622162400000|2021-05-28 00:40:00|11366.2|11360.2|11362.1|11356.1|11366.2|11360.2|11362.1|11356.1|0
1622162700000|2021-05-28 00:45:00|11362.5|11356.5|11366|11360|11366.1|11360.1|11362.5|11356.5|0
1622163000000|2021-05-28 00:50:00|11366.1|11360.1|11363.9|11357.9|11368|11362|11363.9|11357.9|0
1622163300000|2021-05-28 00:55:00|11364.6|11358.6|11363.9|11357.9|11365.9|11359.9|11363.9|11357.9|0
1622163600000|2021-05-28 01:00:00|11363.8|11357.8|11365.8|11359.8|11366|11360|11363.8|11357.8|0
1622163900000|2021-05-28 01:05:00|11365.7|11359.7|11365.8|11359.8|11367.8|11361.8|11363.8|11357.8|0
1622164200000|2021-05-28 01:10:00|11365.9|11359.9|11365.6|11359.6|11367.8|11361.8|11363.6|11357.6|0
1622164500000|2021-05-28 01:15:00|11365.2|11359.2|11363.6|11357.6|11365.6|11359.6|11363.6|11357.6|0
1622164800000|2021-05-28 01:20:00|11363.7|11357.7|11363.6|11357.6|11363.7|11357.7|11361.4|11355.4|0
1622165100000|2021-05-28 01:25:00|11363.7|11357.7|11367.6|11361.6|11367.6|11361.6|11363.6|11357.6|0
1622165400000|2021-05-28 01:30:00|11367.5|11361.5|11367.6|11361.6|11369.7|11363.7|11365.5|11359.5|0
1622165700000|2021-05-28 01:35:00|11367.2|11361.2|11367.5|11361.5|11367.6|11361.6|11365.5|11359.5|0
1622166000000|2021-05-28 01:40:00|11367.6|11361.6|11367.6|11361.6|11368.6|11362.6|11365.6|11359.6|0
1622166300000|2021-05-28 01:45:00|11367.7|11361.7|11367.6|11361.6|11369.7|11363.7|11367.5|11361.5|0
1622166600000|2021-05-28 01:50:00|11367.5|11361.5|11367.5|11361.5|11367.7|11361.7|11367.5|11361.5|0
1622166900000|2021-05-28 01:55:00|11367.6|11361.6|11365.3|11359.3|11367.6|11361.6|11363.2|11357.2|0
1622167200000|2021-05-28 02:00:00|11364.6|11358.6|11365.4|11359.4|11367.4|11361.4|11363.4|11357.4|0
1622167500000|2021-05-28 02:05:00|11365.3|11359.3|11365.4|11359.4|11367.4|11361.4|11365.3|11359.3|0
1622167800000|2021-05-28 02:10:00|11365.5|11359.5|11365.1|11359.1|11365.5|11359.5|11365.1|11359.1|0
1622168100000|2021-05-28 02:15:00|11365|11359|11365|11359|11365.1|11359.1|11365|11359|0
1622168400000|2021-05-28 02:20:00|11363|11357|11361|11355|11365.1|11359.1|11361|11355|0
1622168700000|2021-05-28 02:25:00|11361.1|11355.1|11358.6|11352.6|11363.1|11357.1|11358.6|11352.6|0
1622169000000|2021-05-28 02:30:00|11358.7|11352.7|11360.7|11354.7|11360.8|11354.8|11358.6|11352.6|0
1622169300000|2021-05-28 02:35:00|11360|11354|11358.8|11352.8|11360|11354|11358.7|11352.7|0
1622169600000|2021-05-28 02:40:00|11359.5|11353.5|11358.8|11352.8|11360.8|11354.8|11358.8|11352.8|0
1622169900000|2021-05-28 02:45:00|11359.5|11353.5|11360.7|11354.7|11360.8|11354.8|11358.8|11352.8|0
1622170200000|2021-05-28 02:50:00|11360.8|11354.8|11360.7|11354.7|11360.8|11354.8|11358.7|11352.7|0
1622170500000|2021-05-28 02:55:00|11360.8|11354.8|11362.8|11356.8|11362.8|11356.8|11360.7|11354.7|0
1622170800000|2021-05-28 03:00:00|11362.9|11356.9|11363.2|11357.2|11365.2|11359.2|11362.9|11356.9|0
1622171100000|2021-05-28 03:05:00|11363.1|11357.1|11363.3|11357.3|11365.3|11359.3|11363.1|11357.1|0
1622171400000|2021-05-28 03:10:00|11363.4|11357.4|11363.4|11357.4|11363.4|11357.4|11363.3|11357.3|0
1622171700000|2021-05-28 03:15:00|11363.3|11357.3|11363.3|11357.3|11365.3|11359.3|11363.3|11357.3|0
1622172000000|2021-05-28 03:20:00|11364|11358|11363.4|11357.4|11365.3|11359.3|11363.3|11357.3|0
1622172300000|2021-05-28 03:25:00|11363.3|11357.3|11363.3|11357.3|11363.4|11357.4|11363.3|11357.3|0
1622172600000|2021-05-28 03:30:00|11362.6|11356.6|11365.1|11359.1|11365.1|11359.1|11361.1|11355.1|0
1622172900000|2021-05-28 03:35:00|11365|11359|11363.1|11357.1|11365.1|11359.1|11361|11355|0
1622173200000|2021-05-28 03:40:00|11363|11357|11363|11357|11363.1|11357.1|11363|11357|0
1622173500000|2021-05-28 03:45:00|11363.1|11357.1|11365.1|11359.1|11365.2|11359.2|11363|11357|0
1622173800000|2021-05-28 03:50:00|11365.2|11359.2|11365.2|11359.2|11365.3|11359.3|11365.2|11359.2|0
1622174100000|2021-05-28 03:55:00|11365.3|11359.3|11365.2|11359.2|11365.3|11359.3|11365.2|11359.2|0
1622174400000|2021-05-28 04:00:00|11365.1|11359.1|11363.2|11357.2|11365.1|11359.1|11363.2|11357.2|0
1622174700000|2021-05-28 04:05:00|11363.1|11357.1|11363.2|11357.2|11363.2|11357.2|11363.1|11357.1|0
1622175000000|2021-05-28 04:10:00|11363.1|11357.1|11363.1|11357.1|11363.1|11357.1|11363.1|11357.1|0
1622175300000|2021-05-28 04:15:00|11363.2|11357.2|11363.1|11357.1|11365.1|11359.1|11363.1|11357.1|0
1622175600000|2021-05-28 04:20:00|11363.2|11357.2|11363.1|11357.1|11363.2|11357.2|11363|11357|0
1622175900000|2021-05-28 04:25:00|11363|11357|11360.9|11354.9|11363.1|11357.1|11360.9|11354.9|0
1622176200000|2021-05-28 04:30:00|11361|11355|11361|11355|11363|11357|11361|11355|0
1622176500000|2021-05-28 04:35:00|11360.9|11354.9|11360.9|11354.9|11361|11355|11360.9|11354.9|0
1622176800000|2021-05-28 04:40:00|11361|11355|11361|11355|11361|11355|11360.9|11354.9|0
1622177100000|2021-05-28 04:45:00|11363|11357|11362.9|11356.9|11363|11357|11362.9|11356.9|0
1622177400000|2021-05-28 04:50:00|11363|11357|11365|11359|11365|11359|11363|11357|0
1622177700000|2021-05-28 04:55:00|11365.1|11359.1|11365|11359|11365.1|11359.1|11365|11359|0
1622178000000|2021-05-28 05:00:00|11365.1|11359.1|11365.2|11359.2|11367.1|11361.1|11365|11359|0
1622178300000|2021-05-28 05:05:00|11365.1|11359.1|11365.3|11359.3|11365.3|11359.3|11363.2|11357.2|0
1622178600000|2021-05-28 05:10:00|11365.2|11359.2|11365.1|11359.1|11365.2|11359.2|11365.1|11359.1|0
1622178900000|2021-05-28 05:15:00|11365|11359|11362.8|11356.8|11365|11359|11362.8|11356.8|0
1622179200000|2021-05-28 05:20:00|11362.7|11356.7|11363|11357|11364.8|11358.8|11362.7|11356.7|0
1622179500000|2021-05-28 05:25:00|11363.7|11357.7|11362.8|11356.8|11365|11359|11362.8|11356.8|0
1622179800000|2021-05-28 05:30:00|11362.7|11356.7|11360.6|11354.6|11362.7|11356.7|11358.6|11352.6|0
1622180100000|2021-05-28 05:35:00|11360.2|11354.2|11369|11363|11369|11363|11358.5|11352.5|0
1622180400000|2021-05-28 05:40:00|11369.2|11363.2|11369|11363|11371.2|11365.2|11369|11363|0
1622180700000|2021-05-28 05:45:00|11368.9|11362.9|11368.6|11362.6|11369|11363|11366.9|11360.9|0
1622181000000|2021-05-28 05:50:00|11366.6|11360.6|11366.6|11360.6|11368.7|11362.7|11366.6|11360.6|0
1622181300000|2021-05-28 05:55:00|11364.7|11358.7|11366.6|11360.6|11366.7|11360.7|11364.6|11358.6|0
1622181600000|2021-05-28 06:00:00|11362.6|11361.1|11341.6|11339.6|11363.6|11361.6|11341.6|11339.6|104
1622181900000|2021-05-28 06:05:00|11341.1|11339.1|11343.1|11341.1|11345.1|11343.1|11337.1|11335.1|126
1622182200000|2021-05-28 06:10:00|11343.6|11341.6|11341.1|11339.1|11344.6|11342.6|11339.1|11337.1|35
1622182500000|2021-05-28 06:15:00|11340.6|11338.6|11348.1|11346.1|11348.6|11346.6|11340.6|11338.6|28
1622182800000|2021-05-28 06:20:00|11347.1|11345.1|11345.1|11343.1|11347.1|11345.1|11343.1|11341.1|38
1622183100000|2021-05-28 06:25:00|11344.6|11342.6|11348.6|11346.6|11350.1|11348.1|11344.6|11342.6|33
1622183400000|2021-05-28 06:30:00|11348.1|11346.1|11345.1|11343.1|11348.6|11346.6|11345.1|11343.1|12
1622183700000|2021-05-28 06:35:00|11344.6|11342.6|11348.1|11346.1|11349.6|11347.6|11344.1|11342.1|32
1622184000000|2021-05-28 06:40:00|11348.6|11346.6|11348.1|11346.1|11349.6|11347.6|11343.6|11341.6|29
1622184300000|2021-05-28 06:45:00|11348.6|11346.6|11350.6|11348.6|11351.1|11349.1|11348.1|11346.1|11
1622184600000|2021-05-28 06:50:00|11350.1|11348.1|11352.1|11350.1|11353.1|11351.1|11349.1|11347.1|31
1622184900000|2021-05-28 06:55:00|11351.6|11349.6|11355.6|11353.6|11363.6|11361.6|11349.6|11347.6|166
1622185200000|2021-05-28 07:00:00|11356.6|11354.6|11334.1|11332.1|11359.6|11357.6|11332.6|11330.6|914
1622185500000|2021-05-28 07:05:00|11333.1|11331.1|11342.6|11340.6|11342.6|11340.6|11328.1|11326.1|367
1622185800000|2021-05-28 07:10:00|11342.1|11340.1|11334.1|11332.1|11343.1|11341.1|11329.6|11327.6|379
1622186100000|2021-05-28 07:15:00|11333.6|11331.6|11332.1|11330.1|11341.1|11339.1|11330.6|11328.6|268
1622186400000|2021-05-28 07:20:00|11332.6|11330.6|11342.1|11340.1|11344.6|11342.6|11330.1|11328.1|340
1622186700000|2021-05-28 07:25:00|11341.6|11339.6|11338.1|11336.1|11342.1|11340.1|11332.6|11330.6|273
1622187000000|2021-05-28 07:30:00|11337.6|11335.6|11340.1|11338.1|11340.6|11338.6|11329.6|11327.6|197
1622187300000|2021-05-28 07:35:00|11339.6|11337.6|11341.6|11339.6|11346.1|11344.1|11337.6|11335.6|254
1622187600000|2021-05-28 07:40:00|11340.6|11338.6|11348.1|11346.1|11350.1|11348.1|11339.6|11337.6|199
1622187900000|2021-05-28 07:45:00|11347.6|11345.6|11343.6|11341.6|11348.6|11346.6|11342.6|11340.6|118
1622188200000|2021-05-28 07:50:00|11344.1|11342.1|11352.6|11350.6|11354.6|11352.6|11344.1|11342.1|222
1622188500000|2021-05-28 07:55:00|11352.1|11350.1|11353.6|11351.6|11354.6|11352.6|11347.6|11345.6|102
1622188800000|2021-05-28 08:00:00|11353.1|11351.1|11354.1|11352.1|11356.6|11354.6|11352.6|11350.6|187
1622189100000|2021-05-28 08:05:00|11354.6|11352.6|11353.6|11351.6|11355.6|11353.6|11351.6|11349.6|140
1622189400000|2021-05-28 08:10:00|11353.1|11351.1|11354.1|11352.1|11360.1|11358.1|11348.6|11346.6|274
1622189700000|2021-05-28 08:15:00|11353.6|11351.6|11354.1|11352.1|11355.1|11353.1|11350.6|11348.6|94
1622190000000|2021-05-28 08:20:00|11354.6|11352.6|11355.6|11353.6|11358.6|11356.6|11353.6|11351.6|132
1622190300000|2021-05-28 08:25:00|11356.1|11354.1|11358.1|11356.1|11359.6|11357.6|11354.6|11352.6|100
1622190600000|2021-05-28 08:30:00|11357.6|11355.6|11349.6|11347.6|11358.1|11356.1|11347.1|11345.1|144
1622190900000|2021-05-28 08:35:00|11350.1|11348.1|11360.1|11358.1|11360.1|11358.1|11350.1|11348.1|71
1622191200000|2021-05-28 08:40:00|11359.6|11357.6|11363.1|11361.1|11363.1|11361.1|11357.6|11355.6|140
1622191500000|2021-05-28 08:45:00|11363.6|11361.6|11360.6|11358.6|11364.1|11362.1|11359.6|11357.6|89
1622191800000|2021-05-28 08:50:00|11361.6|11359.6|11361.1|11359.1|11362.6|11360.6|11358.6|11356.6|129
1622192100000|2021-05-28 08:55:00|11360.6|11358.6|11364.1|11362.1|11364.6|11362.6|11359.6|11357.6|63
1622192400000|2021-05-28 09:00:00|11364.6|11362.6|11366.6|11364.6|11367.6|11365.6|11363.6|11361.6|112
1622192700000|2021-05-28 09:05:00|11366.1|11364.1|11368.6|11366.6|11370.6|11368.6|11363.6|11361.6|156
1622193000000|2021-05-28 09:10:00|11368.1|11366.1|11376.6|11374.6|11377.6|11375.6|11367.1|11365.1|206
1622193300000|2021-05-28 09:15:00|11376.1|11374.1|11379.6|11377.6|11381.6|11379.6|11375.6|11373.6|273
1622193600000|2021-05-28 09:20:00|11380.1|11378.1|11384.1|11382.1|11384.1|11382.1|11379.1|11377.1|251
1622193900000|2021-05-28 09:25:00|11383.6|11381.6|11383.6|11381.6|11386.6|11384.6|11381.6|11379.6|246
1622194200000|2021-05-28 09:30:00|11383.1|11381.1|11381.6|11379.6|11384.6|11382.6|11378.6|11376.6|149
1622194500000|2021-05-28 09:35:00|11381.1|11379.1|11385.6|11383.6|11387.1|11385.1|11379.6|11377.6|214
1622194800000|2021-05-28 09:40:00|11386.1|11384.1|11383.1|11381.1|11387.6|11385.6|11381.6|11379.6|163
1622195100000|2021-05-28 09:45:00|11382.6|11380.6|11383.6|11381.6|11387.1|11385.1|11382.6|11380.6|107
1622195400000|2021-05-28 09:50:00|11381.1|11379.1|11381.1|11379.1|11383.6|11381.6|11378.6|11376.6|213
1622195700000|2021-05-28 09:55:00|11380.6|11378.6|11383.1|11381.1|11384.1|11382.1|11379.6|11377.6|70
1622196000000|2021-05-28 10:00:00|11382.6|11380.6|11384.1|11382.1|11386.6|11384.6|11382.6|11380.6|92
1622196300000|2021-05-28 10:05:00|11383.6|11381.6|11378.6|11376.6|11385.6|11383.6|11378.6|11376.6|188
1622196600000|2021-05-28 10:10:00|11378.1|11376.1|11384.1|11382.1|11384.6|11382.6|11375.6|11373.6|109
1622196900000|2021-05-28 10:15:00|11384.6|11382.6|11385.1|11383.1|11386.6|11384.6|11382.6|11380.6|66
1622197200000|2021-05-28 10:20:00|11384.6|11382.6|11389.6|11387.6|11390.6|11388.6|11384.6|11382.6|63
1622197500000|2021-05-28 10:25:00|11389.1|11387.1|11389.6|11387.6|11392.1|11390.1|11388.6|11386.6|123
1622197800000|2021-05-28 10:30:00|11388.6|11386.6|11390.6|11388.6|11391.6|11389.6|11388.6|11386.6|103
1622198100000|2021-05-28 10:35:00|11390.1|11388.1|11393.6|11391.6|11394.6|11392.6|11388.1|11386.1|75
1622198400000|2021-05-28 10:40:00|11393.1|11391.1|11393.1|11391.1|11393.6|11391.6|11391.6|11389.6|49
1622198700000|2021-05-28 10:45:00|11392.6|11390.6|11390.6|11388.6|11393.6|11391.6|11388.6|11386.6|86
1622199000000|2021-05-28 10:50:00|11392.1|11390.1|11394.6|11392.6|11396.6|11394.6|11392.1|11390.1|123
1622199300000|2021-05-28 10:55:00|11395.1|11393.1|11393.6|11391.6|11396.6|11394.6|11392.6|11390.6|119
1622199600000|2021-05-28 11:00:00|11393.1|11391.1|11394.6|11392.6|11395.6|11393.6|11390.6|11388.6|97
1622199900000|2021-05-28 11:05:00|11394.1|11392.1|11394.6|11392.6|11396.6|11394.6|11393.1|11391.1|64
1622200200000|2021-05-28 11:10:00|11393.6|11391.6|11394.6|11392.6|11395.6|11393.6|11393.1|11391.1|33
1622200500000|2021-05-28 11:15:00|11395.1|11393.1|11395.6|11393.6|11396.6|11394.6|11393.6|11391.6|38
1622200800000|2021-05-28 11:20:00|11396.6|11394.6|11395.1|11393.1|11398.6|11396.6|11394.6|11392.6|104
1622201100000|2021-05-28 11:25:00|11394.6|11392.6|11395.1|11393.1|11396.6|11394.6|11393.6|11391.6|59
1622201400000|2021-05-28 11:30:00|11394.6|11392.6|11399.6|11397.6|11400.1|11398.1|11393.6|11391.6|117
1622201700000|2021-05-28 11:35:00|11400.1|11398.1|11400.1|11398.1|11401.6|11399.6|11397.1|11395.1|73
1622202000000|2021-05-28 11:40:00|11400.4|11398.4|11400.4|11398.4|11403.9|11401.9|11399.4|11397.4|122
1622202300000|2021-05-28 11:45:00|11399.9|11397.9|11397.4|11395.4|11401.4|11399.4|11396.4|11394.4|198
1622202600000|2021-05-28 11:50:00|11397.9|11395.9|11400.9|11398.9|11401.9|11399.9|11394.9|11392.9|218
1622202900000|2021-05-28 11:55:00|11401.4|11399.4|11399.9|11397.9|11404.9|11402.9|11398.9|11396.9|245
1622203200000|2021-05-28 12:00:00|11399.4|11397.4|11403.9|11401.9|11404.9|11402.9|11397.9|11395.9|192
1622203500000|2021-05-28 12:05:00|11404.4|11402.4|11398.9|11396.9|11404.9|11402.9|11398.9|11396.9|209
1622203800000|2021-05-28 12:10:00|11397.9|11395.9|11399.4|11397.4|11401.4|11399.4|11396.4|11394.4|158
1622204100000|2021-05-28 12:15:00|11399.9|11397.9|11399.9|11397.9|11399.9|11397.9|11396.9|11394.9|117
1622204400000|2021-05-28 12:20:00|11399.4|11397.4|11401.9|11399.9|11402.9|11400.9|11398.9|11396.9|220
1622204700000|2021-05-28 12:25:00|11402.9|11400.9|11402.9|11400.9|11402.9|11400.9|11399.9|11397.9|140
1622205000000|2021-05-28 12:30:00|11403.4|11401.4|11412.9|11410.9|11413.9|11411.9|11403.4|11401.4|337
1622205300000|2021-05-28 12:35:00|11413.4|11411.4|11415.9|11413.9|11417.9|11415.9|11412.4|11410.4|145
1622205600000|2021-05-28 12:40:00|11415.4|11413.4|11422.9|11420.9|11422.9|11420.9|11413.9|11411.9|242
1622205900000|2021-05-28 12:45:00|11422.4|11420.4|11420.9|11418.9|11422.9|11420.9|11416.9|11414.9|264
1622206200000|2021-05-28 12:50:00|11421.4|11419.4|11424.9|11422.9|11427.9|11425.9|11420.4|11418.4|339
1622206500000|2021-05-28 12:55:00|11424.4|11422.4|11423.9|11421.9|11424.9|11422.9|11422.4|11420.4|238
1622206800000|2021-05-28 13:00:00|11423.4|11421.4|11420.9|11418.9|11424.9|11422.9|11419.9|11417.9|180
1622207100000|2021-05-28 13:05:00|11421.4|11419.4|11421.9|11419.9|11422.9|11420.9|11420.4|11418.4|115
1622207400000|2021-05-28 13:10:00|11421.4|11419.4|11419.9|11417.9|11422.9|11420.9|11419.9|11417.9|108
1622207700000|2021-05-28 13:15:00|11420.4|11418.4|11423.9|11421.9|11425.4|11423.4|11419.9|11417.9|199
1622208000000|2021-05-28 13:20:00|11424.4|11422.4|11423.9|11421.9|11426.9|11424.9|11422.9|11420.9|301
1622208300000|2021-05-28 13:25:00|11422.9|11420.9|11416.4|11414.4|11423.4|11421.4|11416.4|11414.4|335
1622208600000|2021-05-28 13:30:00|11415.4|11413.4|11421.9|11419.9|11424.9|11422.9|11413.4|11411.4|836
1622208900000|2021-05-28 13:35:00|11422.4|11420.4|11423.4|11421.4|11424.9|11422.9|11420.9|11418.9|383
1622209200000|2021-05-28 13:40:00|11423.9|11421.9|11416.4|11414.4|11423.9|11421.9|11410.4|11408.4|512
1622209500000|2021-05-28 13:45:00|11416.9|11414.9|11430.4|11428.4|11434.4|11432.4|11415.9|11413.9|575
1622209800000|2021-05-28 13:50:00|11429.9|11427.9|11430.9|11428.9|11434.9|11432.9|11426.9|11424.9|360
1622210100000|2021-05-28 13:55:00|11430.4|11428.4|11433.9|11431.9|11435.9|11433.9|11426.9|11424.9|189
1622210400000|2021-05-28 14:00:00|11434.9|11432.9|11436.9|11434.9|11438.9|11436.9|11432.9|11430.9|466
1622210700000|2021-05-28 14:05:00|11437.4|11435.4|11438.9|11436.9|11441.9|11439.9|11435.9|11433.9|475
1622211000000|2021-05-28 14:10:00|11439.9|11437.9|11439.9|11437.9|11441.9|11439.9|11434.9|11432.9|610
1622211300000|2021-05-28 14:15:00|11440.9|11438.9|11441.9|11439.9|11444.9|11442.9|11439.9|11437.9|243
1622211600000|2021-05-28 14:20:00|11442.4|11440.4|11441.9|11439.9|11445.4|11443.4|11440.9|11438.9|226
1622211900000|2021-05-28 14:25:00|11440.9|11438.9|11439.9|11437.9|11442.9|11440.9|11435.4|11433.4|505
1622212200000|2021-05-28 14:30:00|11440.4|11438.4|11439.4|11437.4|11442.9|11440.9|11438.9|11436.9|216
1622212500000|2021-05-28 14:35:00|11439.9|11437.9|11441.9|11439.9|11441.9|11439.9|11437.9|11435.9|400
1622212800000|2021-05-28 14:40:00|11441.4|11439.4|11437.9|11435.9|11441.9|11439.9|11437.9|11435.9|528
1622213100000|2021-05-28 14:45:00|11438.4|11436.4|11439.9|11437.9|11440.9|11438.9|11437.9|11435.9|318
1622213400000|2021-05-28 14:50:00|11439.4|11437.4|11438.9|11436.9|11439.9|11437.9|11436.4|11434.4|217
1622213700000|2021-05-28 14:55:00|11439.4|11437.4|11437.9|11435.9|11439.9|11437.9|11435.9|11433.9|268
1622214000000|2021-05-28 15:00:00|11437.4|11435.4|11435.9|11433.9|11437.4|11435.4|11430.9|11428.9|495
1622214300000|2021-05-28 15:05:00|11436.4|11434.4|11438.4|11436.4|11439.9|11437.9|11433.9|11431.9|897
1622214600000|2021-05-28 15:10:00|11438.9|11436.9|11436.9|11434.9|11439.9|11437.9|11435.4|11433.4|694
1622214900000|2021-05-28 15:15:00|11435.9|11433.9|11432.9|11430.9|11438.9|11436.9|11432.9|11430.9|687
1622215200000|2021-05-28 15:20:00|11433.9|11431.9|11444.9|11442.9|11444.9|11442.9|11433.9|11431.9|634
1622215500000|2021-05-28 15:25:00|11444.4|11442.4|11430.9|11428.9|11444.4|11442.4|11426.9|11424.9|1842
1622215800000|2021-05-28 15:30:00|11431.9|11429.9|11427.4|11425.4|11432.9|11430.9|11423.9|11421.9|1237
1622216100000|2021-05-28 15:35:00|11426.9|11424.9|11430.9|11428.9|11432.9|11430.9|11425.4|11423.4|471
1622216400000|2021-05-28 15:40:00|11431.4|11429.4|11435.4|11433.4|11435.9|11433.9|11430.4|11428.4|408
1622216700000|2021-05-28 15:45:00|11434.9|11432.9|11430.9|11428.9|11435.9|11433.9|11429.9|11427.9|126
1622217000000|2021-05-28 15:50:00|11431.4|11429.4|11430.9|11428.9|11431.9|11429.9|11429.9|11427.9|65
1622217300000|2021-05-28 15:55:00|11431.4|11429.4|11432.9|11430.9|11434.9|11432.9|11430.9|11428.9|572
1622217600000|2021-05-28 16:00:00|11432.4|11430.4|11432.9|11430.9|11433.9|11431.9|11430.4|11428.4|102
1622217900000|2021-05-28 16:05:00|11432.4|11430.4|11429.9|11427.9|11432.9|11430.9|11429.9|11427.9|47
1622218200000|2021-05-28 16:10:00|11430.4|11428.4|11430.9|11428.9|11430.9|11428.9|11428.9|11426.9|8
1622218500000|2021-05-28 16:15:00|11430.4|11428.4|11430.9|11428.9|11432.4|11430.4|11428.9|11426.9|32
1622218800000|2021-05-28 16:20:00|11431.4|11429.4|11430.9|11428.9|11432.4|11430.4|11430.9|11428.9|7
1622219100000|2021-05-28 16:25:00|11431.4|11429.4|11427.9|11425.9|11431.4|11429.4|11427.9|11425.9|15
1622219400000|2021-05-28 16:30:00|11428.4|11426.4|11431.9|11429.9|11431.9|11429.9|11427.9|11425.9|12
1622219700000|2021-05-28 16:35:00|11432.4|11430.4|11432.9|11430.9|11433.4|11431.4|11430.9|11428.9|12
1622220000000|2021-05-28 16:40:00|11433.4|11431.4|11433.9|11431.9|11434.9|11432.9|11431.9|11429.9|24
1622220300000|2021-05-28 16:45:00|11433.4|11431.4|11429.9|11427.9|11433.4|11431.4|11428.9|11426.9|48
1622220600000|2021-05-28 16:50:00|11430.4|11428.4|11427.9|11425.9|11430.4|11428.4|11426.9|11424.9|31
1622220900000|2021-05-28 16:55:00|11428.4|11426.4|11428.4|11426.4|11428.4|11426.4|11425.9|11423.9|30
1622221200000|2021-05-28 17:00:00|11428.9|11426.9|11429.9|11427.9|11430.9|11428.9|11428.9|11426.9|14
1622221500000|2021-05-28 17:05:00|11428.9|11426.9|11427.9|11425.9|11429.9|11427.9|11427.9|11425.9|7
1622221800000|2021-05-28 17:10:00|11427.4|11425.4|11423.9|11421.9|11428.4|11426.4|11423.9|11421.9|22
1622222100000|2021-05-28 17:15:00|11424.4|11422.4|11425.9|11423.9|11425.9|11423.9|11423.9|11421.9|4
1622222400000|2021-05-28 17:20:00|11424.9|11422.9|11426.9|11424.9|11426.9|11424.9|11423.9|11421.9|11
1622222700000|2021-05-28 17:25:00|11426.4|11424.4|11427.9|11425.9|11427.9|11425.9|11425.9|11423.9|7
1622223000000|2021-05-28 17:30:00|11428.4|11426.4|11430.4|11428.4|11432.4|11430.4|11426.9|11424.9|12
1622223300000|2021-05-28 17:35:00|11429.9|11427.9|11427.4|11425.4|11431.9|11429.9|11426.9|11424.9|9
1622223600000|2021-05-28 17:40:00|11427.9|11425.9|11429.9|11427.9|11430.4|11428.4|11426.9|11424.9|7
1622223900000|2021-05-28 17:45:00|11430.4|11428.4|11430.9|11428.9|11430.9|11428.9|11428.9|11426.9|2
1622224200000|2021-05-28 17:50:00|11431.4|11429.4|11430.9|11428.9|11431.9|11429.9|11430.9|11428.9|2
1622224500000|2021-05-28 17:55:00|11431.4|11429.4|11426.9|11424.9|11431.9|11429.9|11426.9|11424.9|15
1622224800000|2021-05-28 18:00:00|11428.4|11426.4|11429.9|11427.9|11431.4|11429.4|11428.4|11426.4|27
1622225100000|2021-05-28 18:05:00|11429.4|11427.4|11429.9|11427.9|11431.4|11429.4|11428.9|11426.9|4
1622225400000|2021-05-28 18:10:00|11428.9|11426.9|11429.4|11427.4|11431.4|11429.4|11427.9|11425.9|11
1622225700000|2021-05-28 18:15:00|11428.9|11426.9|11429.4|11427.4|11429.9|11427.9|11427.4|11425.4|5
1622226000000|2021-05-28 18:20:00|11428.9|11426.9|11429.4|11427.4|11429.4|11427.4|11427.9|11425.9|4
1622226300000|2021-05-28 18:25:00|11428.9|11426.9|11430.9|11428.9|11430.9|11428.9|11428.9|11426.9|6
1622226600000|2021-05-28 18:30:00|11430.4|11428.4|11430.9|11428.9|11430.9|11428.9|11428.9|11426.9|17
1622226900000|2021-05-28 18:35:00|11431.4|11429.4|11431.4|11429.4|11432.4|11430.4|11430.4|11428.4|2
1622227200000|2021-05-28 18:40:00|11430.9|11428.9|11433.9|11431.9|11433.9|11431.9|11429.9|11427.9|38
1622227500000|2021-05-28 18:45:00|11433.4|11431.4|11432.4|11430.4|11433.4|11431.4|11431.9|11429.9|8
1622227800000|2021-05-28 18:50:00|11431.9|11429.9|11431.9|11429.9|11432.4|11430.4|11429.4|11427.4|3
1622228100000|2021-05-28 18:55:00|11432.4|11430.4|11430.4|11428.4|11433.4|11431.4|11430.4|11428.4|10
1622228400000|2021-05-28 19:00:00|11429.9|11427.9|11430.9|11428.9|11432.9|11430.9|11427.9|11425.9|13
1622228700000|2021-05-28 19:05:00|11430.4|11428.4|11428.4|11426.4|11430.9|11428.9|11427.9|11425.9|18
1622229000000|2021-05-28 19:10:00|11427.9|11425.9|11418.4|11416.4|11427.9|11425.9|11417.9|11415.9|93
1622229300000|2021-05-28 19:15:00|11418.9|11416.9|11422.9|11420.9|11425.4|11423.4|11418.9|11416.9|12
1622229600000|2021-05-28 19:20:00|11423.4|11421.4|11421.9|11419.9|11423.4|11421.4|11418.9|11416.9|33
1622229900000|2021-05-28 19:25:00|11420.4|11418.4|11414.9|11412.9|11420.4|11418.4|11413.4|11411.4|70
1622230200000|2021-05-28 19:30:00|11415.4|11413.4|11413.4|11411.4|11417.9|11415.9|11413.4|11411.4|17
1622230500000|2021-05-28 19:35:00|11413.9|11411.9|11417.9|11415.9|11418.4|11416.4|11413.4|11411.4|32
1622230800000|2021-05-28 19:40:00|11416.9|11414.9|11415.9|11413.9|11417.4|11415.4|11412.4|11410.4|61
1622231100000|2021-05-28 19:45:00|11415.4|11413.4|11411.9|11409.9|11415.9|11413.9|11411.9|11409.9|48
1622231400000|2021-05-28 19:50:00|11412.4|11410.4|11407.9|11405.9|11413.9|11411.9|11405.9|11403.9|99
1622231700000|2021-05-28 19:55:00|11406.9|11404.9|11405.5|11399.5|11417.4|11415.4|11402.9|11398.8|137
1622232000000|2021-05-28 20:00:00|11405.9|11399.9|11408.5|11402.5|11414.5|11408.5|11405.8|11399.8|1
1622232300000|2021-05-28 20:05:00|11408.6|11402.6|11410.9|11404.9|11411.1|11405.1|11408.5|11402.5|0
1622232600000|2021-05-28 20:10:00|11411|11405|11411|11405|11411.7|11405.7|11409.9|11403.9|0
1622232900000|2021-05-28 20:15:00|11410.5|11404.5|11410.2|11404.2|11411.2|11405.2|11410.2|11404.2|0
1622233200000|2021-05-28 20:20:00|11410.1|11404.1|11410.7|11404.7|11411.3|11405.3|11410.1|11404.1|0
1622233500000|2021-05-28 20:25:00|11410.8|11404.8|11410.4|11404.4|11411.4|11405.4|11410.2|11404.2|0
1622233800000|2021-05-28 20:30:00|11410.5|11404.5|11409.6|11403.6|11410.7|11404.7|11408.2|11402.2|0
1622234100000|2021-05-28 20:35:00|11409.7|11403.7|11410.2|11404.2|11410.7|11404.7|11408.7|11402.7|0
1622234400000|2021-05-28 20:40:00|11409.6|11403.6|11408.2|11402.2|11410.7|11404.7|11407.8|11401.8|0
1622234700000|2021-05-28 20:45:00|11408.3|11402.3|11410.2|11404.2|11410.7|11404.7|11408.2|11402.2|0
1622235000000|2021-05-28 20:50:00|11410.3|11404.3|11408.7|11402.7|11410.7|11404.7|11408.2|11402.2|0
1622235300000|2021-05-28 20:55:00|11408.9|11402.9|11411.1|11405.1|11412|11406|11408.7|11402.7|0
1622412000000|2021-05-30 22:00:00|11414.7|11408.7|11415.6|11409.6|11416.7|11410.7|11413.6|11407.6|0
1622412300000|2021-05-30 22:05:00|11415.5|11409.5|11417.1|11411.1|11417.8|11411.8|11415.1|11409.1|0
1622412600000|2021-05-30 22:10:00|11417.2|11411.2|11416|11410|11419|11413|11415.6|11409.6|0
1622412900000|2021-05-30 22:15:00|11416.1|11410.1|11418|11412|11418|11412|11415.1|11409.1|0
1622413200000|2021-05-30 22:20:00|11418.1|11412.1|11419|11413|11419|11413|11418|11412|0
1622413500000|2021-05-30 22:25:00|11418.9|11412.9|11419.6|11413.6|11419.6|11413.6|11417.1|11411.1|0
1622413800000|2021-05-30 22:30:00|11419.2|11413.2|11419|11413|11420|11414|11418.5|11412.5|0
1622414100000|2021-05-30 22:35:00|11419.2|11413.2|11418.5|11412.5|11419.6|11413.6|11418|11412|0
1622414400000|2021-05-30 22:40:00|11418.4|11412.4|11418.5|11412.5|11419.6|11413.6|11418|11412|0
1622414700000|2021-05-30 22:45:00|11418.6|11412.6|11420.1|11414.1|11421.9|11415.9|11418.6|11412.6|0
1622415000000|2021-05-30 22:50:00|11420.3|11414.3|11420|11414|11421|11415|11420|11414|0
1622415300000|2021-05-30 22:55:00|11420.1|11414.1|11420.5|11414.5|11421|11415|11420|11414|0
1622415600000|2021-05-30 23:00:00|11420.6|11414.6|11421.9|11415.9|11421.9|11415.9|11420.5|11414.5|0
1622415900000|2021-05-30 23:05:00|11421.8|11415.8|11421.4|11415.4|11422.5|11416.5|11421|11415|0
1622416200000|2021-05-30 23:10:00|11421.6|11415.6|11421|11415|11421.9|11415.9|11420.5|11414.5|0
1622416500000|2021-05-30 23:15:00|11421.4|11415.4|11422.5|11416.5|11423.4|11417.4|11421|11415|0
1622416800000|2021-05-30 23:20:00|11422.6|11416.6|11423|11417|11423.9|11417.9|11421.9|11415.9|0
1622417100000|2021-05-30 23:25:00|11422.9|11416.9|11423|11417|11423.9|11417.9|11422.5|11416.5|0
1622417400000|2021-05-30 23:30:00|11423.2|11417.2|11422.5|11416.5|11423.4|11417.4|11421.9|11415.9|0
1622417700000|2021-05-30 23:35:00|11422.6|11416.6|11421.9|11415.9|11423|11417|11421.9|11415.9|0
1622418000000|2021-05-30 23:40:00|11421.8|11415.8|11417.1|11411.1|11421.8|11415.8|11416.7|11410.7|0
1622418300000|2021-05-30 23:45:00|11416.7|11410.7|11416.7|11410.7|11418|11412|11415.1|11409.1|0
1622418600000|2021-05-30 23:50:00|11416.3|11410.3|11418.5|11412.5|11419|11413|11414.7|11408.7|0
1622418900000|2021-05-30 23:55:00|11418.7|11412.7|11418.2|11412.2|11419.8|11413.8|11418|11412|0
1622419200000|2021-05-31 00:00:00|11418.3|11412.3|11419.6|11413.6|11420|11414|11414.7|11408.7|0
1622419500000|2021-05-31 00:05:00|11419.2|11413.2|11421.2|11415.2|11423.2|11417.2|11419|11413|0
1622419800000|2021-05-31 00:10:00|11421.1|11415.1|11423.3|11417.3|11423.8|11417.8|11419|11413|0
1622420100000|2021-05-31 00:15:00|11423.4|11417.4|11421.8|11415.8|11433.7|11427.7|11421.8|11415.8|0
1622420400000|2021-05-31 00:20:00|11422.2|11416.2|11421.7|11415.7|11423.8|11417.8|11421.6|11415.6|0
1622420700000|2021-05-31 00:25:00|11421.8|11415.8|11422.9|11416.9|11423.9|11417.9|11421.8|11415.8|0
1622421000000|2021-05-31 00:30:00|11423.3|11417.3|11424|11418|11426.1|11420.1|11423.3|11417.3|0
1622421300000|2021-05-31 00:35:00|11424.7|11418.7|11423.9|11417.9|11426|11420|11421.8|11415.8|0
1622421600000|2021-05-31 00:40:00|11424|11418|11423.9|11417.9|11424|11418|11421.9|11415.9|0
1622421900000|2021-05-31 00:45:00|11423.8|11417.8|11423.9|11417.9|11423.9|11417.9|11421.8|11415.8|0
1622422200000|2021-05-31 00:50:00|11423.5|11417.5|11423.5|11417.5|11424|11418|11421.9|11415.9|0
1622422500000|2021-05-31 00:55:00|11422.9|11416.9|11424|11418|11424.1|11418.1|11421.8|11415.8|0
1622422800000|2021-05-31 01:00:00|11424.1|11418.1|11424|11418|11426.2|11420.2|11422|11416|0
1622423100000|2021-05-31 01:05:00|11424.1|11418.1|11423.9|11417.9|11424.1|11418.1|11421.9|11415.9|0
1622423400000|2021-05-31 01:10:00|11423.2|11417.2|11423.9|11417.9|11424|11418|11421.8|11415.8|0
1622423700000|2021-05-31 01:15:00|11423|11417|11422|11416|11424|11418|11419.9|11413.9|0
1622424000000|2021-05-31 01:20:00|11421.9|11415.9|11419.9|11413.9|11422|11416|11419.8|11413.8|0
1622424300000|2021-05-31 01:25:00|11419.8|11413.8|11419.8|11413.8|11421.9|11415.9|11417.8|11411.8|0
1622424600000|2021-05-31 01:30:00|11419.1|11413.1|11413.7|11407.7|11419.9|11413.9|11413.6|11407.6|0
1622424900000|2021-05-31 01:35:00|11413.6|11407.6|11411.8|11405.8|11413.7|11407.7|11411.6|11405.6|0
1622425200000|2021-05-31 01:40:00|11411.7|11405.7|11411.9|11405.9|11412.8|11406.8|11411.7|11405.7|0
1622425500000|2021-05-31 01:45:00|11411.8|11405.8|11412.1|11406.1|11414|11408|11409.7|11403.7|0
1622425800000|2021-05-31 01:50:00|11412|11406|11414.2|11408.2|11414.2|11408.2|11412|11406|0
1622426100000|2021-05-31 01:55:00|11414.1|11408.1|11414.1|11408.1|11414.2|11408.2|11412.1|11406.1|0
1622426400000|2021-05-31 02:00:00|11413.4|11407.4|11412.2|11406.2|11414.1|11408.1|11412.1|11406.1|0
1622426700000|2021-05-31 02:05:00|11412.9|11406.9|11416.2|11410.2|11418.2|11412.2|11412.1|11406.1|0
1622427000000|2021-05-31 02:10:00|11416.9|11410.9|11412.1|11406.1|11418.2|11412.2|11411.9|11405.9|0
1622427300000|2021-05-31 02:15:00|11412.2|11406.2|11412.2|11406.2|11414.2|11408.2|11410.1|11404.1|0
1622427600000|2021-05-31 02:20:00|11412.1|11406.1|11412.1|11406.1|11414.2|11408.2|11412.1|11406.1|0
1622427900000|2021-05-31 02:25:00|11411.4|11405.4|11412.2|11406.2|11414.2|11408.2|11410.1|11404.1|0
1622428200000|2021-05-31 02:30:00|11412.1|11406.1|11410.1|11404.1|11412.1|11406.1|11410|11404|0
1622428500000|2021-05-31 02:35:00|11410|11404|11410|11404|11410.1|11404.1|11409.9|11403.9|0
1622428800000|2021-05-31 02:40:00|11412|11406|11410|11404|11412|11406|11409.9|11403.9|0
1622429100000|2021-05-31 02:45:00|11410.1|11404.1|11412.1|11406.1|11412.2|11406.2|11410|11404|0
1622429400000|2021-05-31 02:50:00|11411.7|11405.7|11410.1|11404.1|11412.1|11406.1|11410|11404|0
1622429700000|2021-05-31 02:55:00|11410|11404|11410.1|11404.1|11410.1|11404.1|11410|11404|0
1622430000000|2021-05-31 03:00:00|11410|11404|11408|11402|11410.1|11404.1|11408|11402|0
1622430300000|2021-05-31 03:05:00|11407.9|11401.9|11410|11404|11410|11404|11407.9|11401.9|0
1622430600000|2021-05-31 03:10:00|11410.1|11404.1|11410|11404|11412|11406|11410|11404|0
1622430900000|2021-05-31 03:15:00|11410.1|11404.1|11410|11404|11410.1|11404.1|11410|11404|0
1622431200000|2021-05-31 03:20:00|11409.9|11403.9|11408|11402|11410|11404|11407.9|11401.9|0
1622431500000|2021-05-31 03:25:00|11408.4|11402.4|11407.9|11401.9|11410|11404|11405.9|11399.9|0
1622431800000|2021-05-31 03:30:00|11407.8|11401.8|11406.1|11400.1|11410.1|11404.1|11405.8|11399.8|0
1622432100000|2021-05-31 03:35:00|11406.5|11400.5|11408.2|11402.2|11408.2|11402.2|11406.1|11400.1|0
1622432400000|2021-05-31 03:40:00|11408.1|11402.1|11408.2|11402.2|11408.2|11402.2|11406.2|11400.2|0
1622432700000|2021-05-31 03:45:00|11407.9|11401.9|11406.5|11400.5|11408.5|11402.5|11406.2|11400.2|0
1622433000000|2021-05-31 03:50:00|11407.2|11401.2|11408.5|11402.5|11408.5|11402.5|11406.5|11400.5|0
1622433300000|2021-05-31 03:55:00|11407.8|11401.8|11408.5|11402.5|11408.5|11402.5|11406.5|11400.5|0
1622433600000|2021-05-31 04:00:00|11408.1|11402.1|11408.5|11402.5|11408.5|11402.5|11406.5|11400.5|0
1622433900000|2021-05-31 04:05:00|11408.6|11402.6|11406.6|11400.6|11408.6|11402.6|11406.6|11400.6|0
1622434200000|2021-05-31 04:10:00|11406.5|11400.5|11406.5|11400.5|11406.6|11400.6|11406.5|11400.5|0
1622434500000|2021-05-31 04:15:00|11406.6|11400.6|11406.6|11400.6|11406.6|11400.6|11406.6|11400.6|0
1622434800000|2021-05-31 04:20:00|11406.5|11400.5|11406.6|11400.6|11406.6|11400.6|11404.6|11398.6|0
1622435100000|2021-05-31 04:25:00|11406.5|11400.5|11406.6|11400.6|11406.6|11400.6|11404.6|11398.6|0
1622435400000|2021-05-31 04:30:00|11406.5|11400.5|11406.5|11400.5|11406.6|11400.6|11406.5|11400.5|0
1622435700000|2021-05-31 04:35:00|11406.6|11400.6|11406.5|11400.5|11406.6|11400.6|11404.5|11398.5|0
1622436000000|2021-05-31 04:40:00|11405.8|11399.8|11406.5|11400.5|11406.5|11400.5|11404.5|11398.5|0
1622436300000|2021-05-31 04:45:00|11406.1|11400.1|11404.5|11398.5|11406.1|11400.1|11404.4|11398.4|0
1622436600000|2021-05-31 04:50:00|11404.4|11398.4|11404.5|11398.5|11404.5|11398.5|11404.4|11398.4|0
1622436900000|2021-05-31 04:55:00|11404.4|11398.4|11402.7|11396.7|11404.4|11398.4|11400.5|11394.5|0
1622437200000|2021-05-31 05:00:00|11402.9|11396.9|11403.1|11397.1|11403.2|11397.2|11400.8|11394.8|0
1622437500000|2021-05-31 05:05:00|11403.2|11397.2|11403.2|11397.2|11403.3|11397.3|11401.2|11395.2|0
1622437800000|2021-05-31 05:10:00|11403.1|11397.1|11401.2|11395.2|11403.2|11397.2|11399.2|11393.2|0
1622438100000|2021-05-31 05:15:00|11401.1|11395.1|11403.2|11397.2|11403.2|11397.2|11399.2|11393.2|0
1622438400000|2021-05-31 05:20:00|11402.8|11396.8|11403.2|11397.2|11403.2|11397.2|11401.1|11395.1|0
1622438700000|2021-05-31 05:25:00|11403.3|11397.3|11403.1|11397.1|11405.2|11399.2|11402.3|11396.3|0
1622439000000|2021-05-31 05:30:00|11403|11397|11403|11397|11403.1|11397.1|11403|11397|0
1622439300000|2021-05-31 05:35:00|11403.1|11397.1|11405|11399|11405|11399|11403|11397|0
1622439600000|2021-05-31 05:40:00|11404.3|11398.3|11405|11399|11405.1|11399.1|11403|11397|0
1622439900000|2021-05-31 05:45:00|11404.3|11398.3|11401.3|11395.3|11405.1|11399.1|11401.3|11395.3|0
1622440200000|2021-05-31 05:50:00|11401.2|11395.2|11401.1|11395.1|11403.2|11397.2|11399.1|11393.1|0
1622440500000|2021-05-31 05:55:00|11401.2|11395.2|11403.1|11397.1|11403.1|11397.1|11401|11395|0
1622440800000|2021-05-31 06:00:00|11399.4|11397.4|11405.4|11403.4|11410.4|11408.4|11398.9|11396.9|60
1622441100000|2021-05-31 06:05:00|11405.9|11403.9|11403.4|11401.4|11408.9|11406.9|11402.4|11400.4|41
1622441400000|2021-05-31 06:10:00|11403.9|11401.9|11406.9|11404.9|11407.9|11405.9|11399.9|11397.9|39
1622441700000|2021-05-31 06:15:00|11406.4|11404.4|11406.4|11404.4|11410.9|11408.9|11405.9|11403.9|19
1622442000000|2021-05-31 06:20:00|11405.9|11403.9|11406.4|11404.4|11407.4|11405.4|11404.9|11402.9|9
1622442300000|2021-05-31 06:25:00|11405.9|11403.9|11405.4|11403.4|11406.4|11404.4|11403.9|11401.9|13
1622442600000|2021-05-31 06:30:00|11404.9|11402.9|11406.9|11404.9|11406.9|11404.9|11402.9|11400.9|12
1622442900000|2021-05-31 06:35:00|11407.4|11405.4|11409.4|11407.4|11412.4|11410.4|11407.4|11405.4|26
1622443200000|2021-05-31 06:40:00|11408.9|11406.9|11404.4|11402.4|11408.9|11406.9|11403.9|11401.9|7
1622443500000|2021-05-31 06:45:00|11403.9|11401.9|11403.9|11401.9|11405.4|11403.4|11401.9|11399.9|21
1622443800000|2021-05-31 06:50:00|11403.4|11401.4|11403.9|11401.9|11405.9|11403.9|11402.4|11400.4|8
1622444100000|2021-05-31 06:55:00|11403.4|11401.4|11396.4|11394.4|11405.9|11403.9|11392.9|11390.9|72
1622444400000|2021-05-31 07:00:00|11397.9|11395.9|11411.4|11409.4|11412.9|11410.9|11394.4|11392.4|546
1622444700000|2021-05-31 07:05:00|11410.9|11408.9|11405.9|11403.9|11410.9|11408.9|11402.9|11400.9|244
1622445000000|2021-05-31 07:10:00|11404.4|11402.4|11410.9|11408.9|11410.9|11408.9|11401.9|11399.9|233
1622445300000|2021-05-31 07:15:00|11411.9|11409.9|11414.9|11412.9|11414.9|11412.9|11408.4|11406.4|221
1622445600000|2021-05-31 07:20:00|11414.4|11412.4|11423.9|11421.9|11424.9|11422.9|11413.9|11411.9|255
1622445900000|2021-05-31 07:25:00|11424.4|11422.4|11423.9|11421.9|11426.9|11424.9|11420.9|11418.9|236
1622446200000|2021-05-31 07:30:00|11424.4|11422.4|11417.9|11415.9|11424.4|11422.4|11413.9|11411.9|235
1622446500000|2021-05-31 07:35:00|11418.4|11416.4|11415.9|11413.9|11419.9|11417.9|11415.4|11413.4|244
1622446800000|2021-05-31 07:40:00|11415.2|11413.2|11428.2|11426.2|11430.2|11428.2|11414.2|11412.2|198
1622447100000|2021-05-31 07:45:00|11428.7|11426.7|11426.7|11424.7|11433.2|11431.2|11424.2|11422.2|223
1622447400000|2021-05-31 07:50:00|11427.2|11425.2|11420.2|11418.2|11427.7|11425.7|11420.2|11418.2|112
1622447700000|2021-05-31 07:55:00|11420.7|11418.7|11419.7|11417.7|11424.2|11422.2|11419.2|11417.2|92
1622448000000|2021-05-31 08:00:00|11419.2|11417.2|11420.2|11418.2|11421.7|11419.7|11414.2|11412.2|79
1622448300000|2021-05-31 08:05:00|11420.7|11418.7|11417.2|11415.2|11423.2|11421.2|11416.2|11414.2|106
1622448600000|2021-05-31 08:10:00|11416.7|11414.7|11424.2|11422.2|11425.2|11423.2|11416.2|11414.2|103
1622448900000|2021-05-31 08:15:00|11424.7|11422.7|11429.2|11427.2|11430.2|11428.2|11424.2|11422.2|88
1622449200000|2021-05-31 08:20:00|11428.7|11426.7|11428.2|11426.2|11430.7|11428.7|11425.7|11423.7|107
1622449500000|2021-05-31 08:25:00|11427.7|11425.7|11433.2|11431.2|11434.2|11432.2|11426.7|11424.7|157
1622449800000|2021-05-31 08:30:00|11433.7|11431.7|11432.7|11430.7|11434.2|11432.2|11430.2|11428.2|97
1622450100000|2021-05-31 08:35:00|11433.2|11431.2|11424.7|11422.7|11433.2|11431.2|11424.2|11422.2|220
1622450400000|2021-05-31 08:40:00|11425.2|11423.2|11427.2|11425.2|11428.2|11426.2|11424.2|11422.2|58
1622450700000|2021-05-31 08:45:00|11426.7|11424.7|11422.2|11420.2|11427.2|11425.2|11422.2|11420.2|118
1622451000000|2021-05-31 08:50:00|11422.7|11420.7|11427.7|11425.7|11428.2|11426.2|11422.2|11420.2|52
1622451300000|2021-05-31 08:55:00|11428.2|11426.2|11418.7|11416.7|11428.7|11426.7|11417.2|11415.2|172
1622451600000|2021-05-31 09:00:00|11419.2|11417.2|11420.7|11418.7|11420.7|11418.7|11417.2|11415.2|48
1622451900000|2021-05-31 09:05:00|11420.2|11418.2|11423.2|11421.2|11425.2|11423.2|11418.2|11416.2|100
1622452200000|2021-05-31 09:10:00|11422.7|11420.7|11423.2|11421.2|11425.2|11423.2|11421.7|11419.7|82
1622452500000|2021-05-31 09:15:00|11422.7|11420.7|11425.2|11423.2|11426.2|11424.2|11422.7|11420.7|211
1622452800000|2021-05-31 09:20:00|11426.2|11424.2|11432.7|11430.7|11432.7|11430.7|11426.2|11424.2|176
1622453100000|2021-05-31 09:25:00|11433.2|11431.2|11432.2|11430.2|11434.2|11432.2|11431.2|11429.2|86
1622453400000|2021-05-31 09:30:00|11432.7|11430.7|11425.7|11423.7|11433.2|11431.2|11425.2|11423.2|54
1622453700000|2021-05-31 09:35:00|11426.2|11424.2|11426.2|11424.2|11427.7|11425.7|11425.2|11423.2|47
1622454000000|2021-05-31 09:40:00|11425.7|11423.7|11426.2|11424.2|11427.2|11425.2|11424.7|11422.7|114
1622454300000|2021-05-31 09:45:00|11425.7|11423.7|11418.2|11416.2|11426.2|11424.2|11418.2|11416.2|86
1622454600000|2021-05-31 09:50:00|11418.7|11416.7|11418.7|11416.7|11423.2|11421.2|11415.2|11413.2|254
1622454900000|2021-05-31 09:55:00|11419.2|11417.2|11419.2|11417.2|11420.2|11418.2|11416.2|11414.2|149
1622455200000|2021-05-31 10:00:00|11419.7|11417.7|11420.7|11418.7|11424.7|11422.7|11419.7|11417.7|88
1622455500000|2021-05-31 10:05:00|11421.2|11419.2|11419.7|11417.7|11421.2|11419.2|11417.7|11415.7|238
1622455800000|2021-05-31 10:10:00|11419.2|11417.2|11418.7|11416.7|11420.2|11418.2|11418.2|11416.2|42
1622456100000|2021-05-31 10:15:00|11419.2|11417.2|11419.7|11417.7|11421.2|11419.2|11418.2|11416.2|60
1622456400000|2021-05-31 10:20:00|11419.2|11417.2|11417.7|11415.7|11420.2|11418.2|11417.2|11415.2|30
1622456700000|2021-05-31 10:25:00|11418.2|11416.2|11415.7|11413.7|11418.7|11416.7|11413.7|11411.7|48
1622457000000|2021-05-31 10:30:00|11415.2|11413.2|11413.7|11411.7|11416.2|11414.2|11411.7|11409.7|80
1622457300000|2021-05-31 10:35:00|11414.2|11412.2|11412.7|11410.7|11415.2|11413.2|11412.2|11410.2|27
1622457600000|2021-05-31 10:40:00|11413.2|11411.2|11416.7|11414.7|11417.7|11415.7|11412.7|11410.7|14
1622457900000|2021-05-31 10:45:00|11416.2|11414.2|11416.2|11414.2|11417.2|11415.2|11415.2|11413.2|38
1622458200000|2021-05-31 10:50:00|11415.2|11413.2|11413.7|11411.7|11416.2|11414.2|11413.2|11411.2|51
1622458500000|2021-05-31 10:55:00|11414.2|11412.2|11412.2|11410.2|11415.2|11413.2|11412.2|11410.2|26
1622458800000|2021-05-31 11:00:00|11412.7|11410.7|11411.7|11409.7|11415.2|11413.2|11411.2|11409.2|54
1622459100000|2021-05-31 11:05:00|11411.2|11409.2|11413.7|11411.7|11414.2|11412.2|11411.2|11409.2|29
1622459400000|2021-05-31 11:10:00|11414.2|11412.2|11409.2|11407.2|11414.2|11412.2|11409.2|11407.2|26
1622459700000|2021-05-31 11:15:00|11409.7|11407.7|11408.2|11406.2|11410.7|11408.7|11407.7|11405.7|34
1622460000000|2021-05-31 11:20:00|11408.7|11406.7|11406.7|11404.7|11410.2|11408.2|11404.7|11402.7|73
1622460300000|2021-05-31 11:25:00|11407.2|11405.2|11410.7|11408.7|11411.7|11409.7|11407.2|11405.2|49
1622460600000|2021-05-31 11:30:00|11411.2|11409.2|11406.2|11404.2|11411.2|11409.2|11406.2|11404.2|59
1622460900000|2021-05-31 11:35:00|11406.7|11404.7|11410.2|11408.2|11410.2|11408.2|11406.2|11404.2|30
1622461200000|2021-05-31 11:40:00|11410.4|11408.4|11407.4|11405.4|11411.4|11409.4|11406.4|11404.4|53
1622461500000|2021-05-31 11:45:00|11406.9|11404.9|11403.4|11401.4|11409.9|11407.9|11403.4|11401.4|87
1622461800000|2021-05-31 11:50:00|11402.9|11400.9|11396.9|11394.9|11404.4|11402.4|11396.4|11394.4|48
1622462100000|2021-05-31 11:55:00|11396.4|11394.4|11397.4|11395.4|11397.4|11395.4|11393.9|11391.9|64
1622462400000|2021-05-31 12:00:00|11397.9|11395.9|11396.4|11394.4|11400.4|11398.4|11395.9|11393.9|90
1622462700000|2021-05-31 12:05:00|11395.9|11393.9|11394.4|11392.4|11397.4|11395.4|11393.9|11391.9|60
1622463000000|2021-05-31 12:10:00|11394.9|11392.9|11396.9|11394.9|11399.4|11397.4|11394.9|11392.9|119
1622463300000|2021-05-31 12:15:00|11397.4|11395.4|11396.4|11394.4|11398.9|11396.9|11396.4|11394.4|60
1622463600000|2021-05-31 12:20:00|11396.9|11394.9|11397.9|11395.9|11398.4|11396.4|11396.4|11394.4|27
1622463900000|2021-05-31 12:25:00|11398.4|11396.4|11396.4|11394.4|11399.9|11397.9|11395.4|11393.4|42
1622464200000|2021-05-31 12:30:00|11395.9|11393.9|11400.9|11398.9|11401.4|11399.4|11395.4|11393.4|71
1622464500000|2021-05-31 12:35:00|11401.4|11399.4|11396.9|11394.9|11401.4|11399.4|11396.4|11394.4|30
1622464800000|2021-05-31 12:40:00|11396.4|11394.4|11395.4|11393.4|11398.4|11396.4|11394.9|11392.9|44
1622465100000|2021-05-31 12:45:00|11396.4|11394.4|11394.4|11392.4|11397.4|11395.4|11394.4|11392.4|42
1622465400000|2021-05-31 12:50:00|11394.9|11392.9|11397.4|11395.4|11397.4|11395.4|11392.4|11390.4|111
1622465700000|2021-05-31 12:55:00|11396.9|11394.9|11398.9|11396.9|11399.4|11397.4|11395.9|11393.9|32
1622466000000|2021-05-31 13:00:00|11399.4|11397.4|11394.9|11392.9|11399.4|11397.4|11394.4|11392.4|82
1622466300000|2021-05-31 13:05:00|11394.4|11392.4|11393.9|11391.9|11396.4|11394.4|11392.4|11390.4|88
1622466600000|2021-05-31 13:10:00|11393.4|11391.4|11391.4|11389.4|11394.9|11392.9|11389.9|11387.9|92
1622466900000|2021-05-31 13:15:00|11390.9|11388.9|11392.4|11390.4|11393.4|11391.4|11390.4|11388.4|114
1622467200000|2021-05-31 13:20:00|11392.9|11390.9|11390.4|11388.4|11394.4|11392.4|11389.4|11387.4|102
1622467500000|2021-05-31 13:25:00|11389.9|11387.9|11392.4|11390.4|11392.4|11390.4|11389.4|11387.4|83
1622467800000|2021-05-31 13:30:00|11392.9|11390.9|11392.4|11390.4|11393.4|11391.4|11389.4|11387.4|148
1622468100000|2021-05-31 13:35:00|11391.9|11389.9|11393.4|11391.4|11394.4|11392.4|11391.4|11389.4|98
1622468400000|2021-05-31 13:40:00|11392.4|11390.4|11391.4|11389.4|11394.9|11392.9|11391.4|11389.4|84
1622468700000|2021-05-31 13:45:00|11391.9|11389.9|11392.4|11390.4|11393.4|11391.4|11391.4|11389.4|79
1622469000000|2021-05-31 13:50:00|11391.4|11389.4|11391.4|11389.4|11395.4|11393.4|11391.4|11389.4|95
1622469300000|2021-05-31 13:55:00|11391.9|11389.9|11390.9|11388.9|11393.4|11391.4|11390.4|11388.4|80
1622469600000|2021-05-31 14:00:00|11391.4|11389.4|11389.4|11387.4|11393.4|11391.4|11389.4|11387.4|236
1622469900000|2021-05-31 14:05:00|11389.9|11387.9|11391.9|11389.9|11391.9|11389.9|11388.4|11386.4|63
1622470200000|2021-05-31 14:10:00|11391.6|11389.6|11389.1|11387.1|11393.1|11391.1|11388.6|11386.6|68
1622470500000|2021-05-31 14:15:00|11390.1|11388.1|11386.1|11384.1|11390.1|11388.1|11386.1|11384.1|94
1622470800000|2021-05-31 14:20:00|11386.6|11384.6|11388.1|11386.1|11388.1|11386.1|11383.1|11381.1|155
1622471100000|2021-05-31 14:25:00|11388.6|11386.6|11388.1|11386.1|11389.1|11387.1|11385.1|11383.1|140
1622471400000|2021-05-31 14:30:00|11388.6|11386.6|11387.1|11385.1|11390.6|11388.6|11387.1|11385.1|69
1622471700000|2021-05-31 14:35:00|11387.6|11385.6|11386.1|11384.1|11387.6|11385.6|11385.1|11383.1|102
1622472000000|2021-05-31 14:40:00|11386.6|11384.6|11382.1|11380.1|11386.6|11384.6|11382.1|11380.1|159
1622472300000|2021-05-31 14:45:00|11382.6|11380.6|11388.1|11386.1|11388.1|11386.1|11382.1|11380.1|115
1622472600000|2021-05-31 14:50:00|11389.1|11387.1|11384.1|11382.1|11389.1|11387.1|11384.1|11382.1|186
1622472900000|2021-05-31 14:55:00|11384.6|11382.6|11381.1|11379.1|11385.1|11383.1|11380.1|11378.1|313
1622473200000|2021-05-31 15:00:00|11380.6|11378.6|11380.1|11378.1|11384.1|11382.1|11379.1|11377.1|490
1622473500000|2021-05-31 15:05:00|11380.6|11378.6|11378.1|11376.1|11382.1|11380.1|11378.1|11376.1|216
1622473800000|2021-05-31 15:10:00|11378.6|11376.6|11372.1|11370.1|11378.6|11376.6|11370.1|11368.1|468
1622474100000|2021-05-31 15:15:00|11372.6|11370.6|11380.1|11378.1|11381.6|11379.6|11372.1|11370.1|461
1622474400000|2021-05-31 15:20:00|11379.6|11377.6|11373.1|11371.1|11381.6|11379.6|11371.1|11369.1|829
1622474700000|2021-05-31 15:25:00|11373.6|11371.6|11367.6|11365.6|11376.1|11374.1|11366.6|11364.6|1828
1622475000000|2021-05-31 15:30:00|11367.1|11365.1|11372.1|11370.1|11374.1|11372.1|11362.1|11360.1|1292
1622475300000|2021-05-31 15:35:00|11372.6|11370.6|11376.1|11374.1|11380.1|11378.1|11371.1|11369.1|187
1622475600000|2021-05-31 15:40:00|11376.6|11374.6|11372.1|11370.1|11377.1|11375.1|11370.6|11368.6|103
1622475900000|2021-05-31 15:45:00|11372.6|11370.6|11370.1|11368.1|11373.1|11371.1|11369.6|11367.6|35
1622476200000|2021-05-31 15:50:00|11369.6|11367.6|11367.1|11365.1|11370.6|11368.6|11367.1|11365.1|40
1622476500000|2021-05-31 15:55:00|11367.6|11365.6|11370.1|11368.1|11371.1|11369.1|11367.1|11365.1|225
1622476800000|2021-05-31 16:00:00|11369.6|11367.6|11379.6|11377.6|11380.1|11378.1|11369.1|11367.1|57
1622477100000|2021-05-31 16:05:00|11379.1|11377.1|11380.1|11378.1|11382.6|11380.6|11379.1|11377.1|33
1622477400000|2021-05-31 16:10:00|11380.6|11378.6|11381.6|11379.6|11382.1|11380.1|11380.6|11378.6|12
1622477700000|2021-05-31 16:15:00|11382.1|11380.1|11386.1|11384.1|11386.1|11384.1|11382.1|11380.1|39
1622478000000|2021-05-31 16:20:00|11385.1|11383.1|11380.6|11378.6|11385.1|11383.1|11380.6|11378.6|17
1622478300000|2021-05-31 16:25:00|11380.1|11378.1|11381.6|11379.6|11385.1|11383.1|11379.1|11377.1|25
1622478600000|2021-05-31 16:30:00|11381.1|11379.1|11382.1|11380.1|11382.1|11380.1|11380.1|11378.1|21
1622478900000|2021-05-31 16:35:00|11382.6|11380.6|11383.1|11381.1|11383.6|11381.6|11381.1|11379.1|3
1622479200000|2021-05-31 16:40:00|11382.6|11380.6|11382.1|11380.1|11384.6|11382.6|11381.6|11379.6|10
1622479500000|2021-05-31 16:45:00|11381.6|11379.6|11382.6|11380.6|11383.1|11381.1|11380.1|11378.1|29
1622479800000|2021-05-31 16:50:00|11382.1|11380.1|11381.6|11379.6|11382.6|11380.6|11381.1|11379.1|2
1622480100000|2021-05-31 16:55:00|11382.1|11380.1|11380.1|11378.1|11382.1|11380.1|11380.1|11378.1|7
1622480400000|2021-05-31 17:00:00|||||||||2
1622481000000|2021-05-31 17:10:00|11380.6|11378.6|11380.6|11378.6|11380.6|11378.6|11380.6|11378.6|1
1622481900000|2021-05-31 17:25:00|11380.1|11378.1|11380.6|11378.6|11380.6|11378.6|11380.1|11378.1|0
1622484600000|2021-05-31 18:10:00|11381.1|11379.1|11381.1|11379.1|11381.1|11379.1|11380.6|11378.6|0
1622484900000|2021-05-31 18:15:00|11380.6|11378.6|11382.6|11380.6|11382.6|11380.6|11380.6|11378.6|2
1622485200000|2021-05-31 18:20:00|11382.1|11380.1|11381.6|11379.6|11382.1|11380.1|11381.6|11379.6|1
1622486700000|2021-05-31 18:45:00|11382.1|11380.1|11382.1|11380.1|11382.1|11380.1|11381.6|11379.6|0
1622487000000|2021-05-31 18:50:00|11381.6|11379.6|11382.1|11380.1|11382.1|11380.1|11381.6|11379.6|0
1622487300000|2021-05-31 18:55:00|11381.6|11379.6|11382.1|11380.1|11382.1|11380.1|11381.6|11379.6|0
1622487600000|2021-05-31 19:00:00|11382.6|11380.6|11385.1|11383.1|11385.1|11383.1|11382.6|11380.6|7
1622487900000|2021-05-31 19:05:00|11384.6|11382.6|11385.1|11383.1|11385.1|11383.1|11384.6|11382.6|0
1622488200000|2021-05-31 19:10:00|11384.6|11382.6|11384.1|11382.1|11385.1|11383.1|11384.1|11382.1|8
1622488500000|2021-05-31 19:15:00|11383.6|11381.6|11383.6|11381.6|11384.1|11382.1|11383.1|11381.1|13
1622488800000|2021-05-31 19:20:00|11383.1|11381.1|11383.6|11381.6|11383.6|11381.6|11383.1|11381.1|0
1622489100000|2021-05-31 19:25:00|11383.1|11381.1|11384.1|11382.1|11384.1|11382.1|11383.1|11381.1|0
1622489400000|2021-05-31 19:30:00|11383.1|11381.1|11383.6|11381.6|11383.6|11381.6|11383.1|11381.1|0
1622489700000|2021-05-31 19:35:00|11383.1|11381.1|11383.6|11381.6|11383.6|11381.6|11383.1|11381.1|0
1622490000000|2021-05-31 19:40:00|11384.1|11382.1|11384.6|11382.6|11384.6|11382.6|11383.1|11381.1|0
1622490300000|2021-05-31 19:45:00|11384.1|11382.1|11392.1|11390.1|11394.1|11392.1|11384.1|11382.1|27
1622490600000|2021-05-31 19:50:00|11392.6|11390.6|11392.6|11390.6|11393.1|11391.1|11392.1|11390.1|3
1622490900000|2021-05-31 19:55:00|11392.1|11390.1|11388.6|11382.6|11393.1|11391.1|11386.6|11382.6|11
1622491200000|2021-05-31 20:00:00|11388.7|11382.7|11388.8|11382.8|11388.8|11382.8|11388.6|11382.6|0
1622498400000|2021-05-31 22:00:00|11389.2|11383.2|11397.3|11391.3|11399.3|11393.3|11389.2|11383.2|0
1622498700000|2021-05-31 22:05:00|11396.9|11390.9|11398.4|11392.4|11399.3|11393.3|11396.9|11390.9|0
1622499000000|2021-05-31 22:10:00|11398.5|11392.5|11398|11392|11399.8|11393.8|11398|11392|0
1622499300000|2021-05-31 22:15:00|11397.9|11391.9|11398.2|11392.2|11399.3|11393.3|11397.3|11391.3|0
1622499600000|2021-05-31 22:20:00|11398.4|11392.4|11403.3|11397.3|11403.3|11397.3|11398.4|11392.4|0
1622499900000|2021-05-31 22:25:00|11403.1|11397.1|11403.2|11397.2|11404.1|11398.1|11402.8|11396.8|0
1622500200000|2021-05-31 22:30:00|11402.8|11396.8|11403.7|11397.7|11404.6|11398.6|11402.1|11396.1|0
1622500500000|2021-05-31 22:35:00|11403.9|11397.9|11404.1|11398.1|11404.6|11398.6|11403.7|11397.7|0
1622500800000|2021-05-31 22:40:00|11404.2|11398.2|11405.1|11399.1|11405.1|11399.1|11404.2|11398.2|0
1622501100000|2021-05-31 22:45:00|11404.9|11398.9|11404.6|11398.6|11405.1|11399.1|11404.1|11398.1|0
1622501400000|2021-05-31 22:50:00|11404.7|11398.7|11403.7|11397.7|11405.7|11399.7|11403.2|11397.2|0
1622501700000|2021-05-31 22:55:00|11403.9|11397.9|11404.6|11398.6|11404.6|11398.6|11403.7|11397.7|0
1622502000000|2021-05-31 23:00:00|11404.8|11398.8|11403.4|11397.4|11404.8|11398.8|11402.3|11396.3|0
1622502300000|2021-05-31 23:05:00|11403.2|11397.2|11403|11397|11403.4|11397.4|11401.9|11395.9|0
1622502600000|2021-05-31 23:10:00|11403.2|11397.2|11403.4|11397.4|11404.3|11398.3|11403.2|11397.2|0
1622502900000|2021-05-31 23:15:00|11403.5|11397.5|11404.3|11398.3|11404.3|11398.3|11403.5|11397.5|0
1622503200000|2021-05-31 23:20:00|11404.4|11398.4|11403.9|11397.9|11404.6|11398.6|11403|11397|0
1622503500000|2021-05-31 23:25:00|11404.1|11398.1|11406.3|11400.3|11406.3|11400.3|11403|11397|0
1622503800000|2021-05-31 23:30:00|11405.9|11399.9|11404.3|11398.3|11405.9|11399.9|11403.9|11397.9|0
1622504100000|2021-05-31 23:35:00|11404.2|11398.2|11405.2|11399.2|11405.2|11399.2|11403.9|11397.9|0
1622504400000|2021-05-31 23:40:00|11405.3|11399.3|11409.2|11403.2|11409.2|11403.2|11405.3|11399.3|0
1622504700000|2021-05-31 23:45:00|11409|11403|11408.1|11402.1|11409.2|11403.2|11407.7|11401.7|0
1622505000000|2021-05-31 23:50:00|11408.2|11402.2|11408.1|11402.1|11409.2|11403.2|11407.7|11401.7|0
1622505300000|2021-05-31 23:55:00|11407.7|11401.7|11408.8|11402.8|11409.7|11403.7|11407.7|11401.7|0
1622505600000|2021-06-01 00:00:00|11408.7|11402.7|11407.7|11401.7|11410.6|11404.6|11407.2|11401.2|0
1622505900000|2021-06-01 00:05:00|11407.9|11401.9|11406.3|11400.3|11408.1|11402.1|11405.2|11399.2|0
1622506200000|2021-06-01 00:10:00|11406.4|11400.4|11402.6|11396.6|11406.8|11400.8|11402|11396|0
1622506500000|2021-06-01 00:15:00|11402.4|11396.4|11398.9|11392.9|11407.3|11401.3|11394.8|11388.8|0
1622506800000|2021-06-01 00:20:00|11398.8|11392.8|11403|11397|11405.1|11399.1|11398.8|11392.8|0
1622507100000|2021-06-01 00:25:00|11403.1|11397.1|11405.2|11399.2|11405.2|11399.2|11400.9|11394.9|0
1622507400000|2021-06-01 00:30:00|11405.6|11399.6|11406.4|11400.4|11409.5|11403.5|11405.3|11399.3|0
1622507700000|2021-06-01 00:35:00|11406.8|11400.8|11407.4|11401.4|11409.6|11403.6|11405.4|11399.4|0
1622508000000|2021-06-01 00:40:00|11407.5|11401.5|11407.4|11401.4|11407.5|11401.5|11405.4|11399.4|0
1622508300000|2021-06-01 00:45:00|11407.5|11401.5|11407.4|11401.4|11409.6|11403.6|11407.3|11401.3|0
1622508600000|2021-06-01 00:50:00|11407.5|11401.5|11405.4|11399.4|11407.5|11401.5|11405.4|11399.4|0
1622508900000|2021-06-01 00:55:00|11405.5|11399.5|11405.4|11399.4|11407.5|11401.5|11405.4|11399.4|0
1622509200000|2021-06-01 01:00:00|11405.3|11399.3|11409.6|11403.6|11409.6|11403.6|11405.3|11399.3|0
1622509500000|2021-06-01 01:05:00|11409.5|11403.5|11409.5|11403.5|11409.6|11403.6|11407.5|11401.5|0
1622509800000|2021-06-01 01:10:00|11409.4|11403.4|11407.5|11401.5|11409.5|11403.5|11407.4|11401.4|0
1622510100000|2021-06-01 01:15:00|11407.4|11401.4|11405.6|11399.6|11409.6|11403.6|11405.5|11399.5|0
1622510400000|2021-06-01 01:20:00|11406.3|11400.3|11407.7|11401.7|11407.7|11401.7|11405.5|11399.5|0
1622510700000|2021-06-01 01:25:00|11407.6|11401.6|11399.4|11393.4|11407.6|11401.6|11397.3|11391.3|0
1622511000000|2021-06-01 01:30:00|11399.3|11393.3|11393|11387|11399.3|11393.3|11388.9|11382.9|0
1622511300000|2021-06-01 01:35:00|11393.7|11387.7|11396.9|11390.9|11397|11391|11392.9|11386.9|0
1622511600000|2021-06-01 01:40:00|11396.2|11390.2|11398.2|11392.2|11399.3|11393.3|11394.9|11388.9|0
1622511900000|2021-06-01 01:45:00|11398.6|11392.6|11397.2|11391.2|11401.4|11395.4|11397.2|11391.2|0
1622512200000|2021-06-01 01:50:00|11397.3|11391.3|11399.5|11393.5|11401.5|11395.5|11397.2|11391.2|0
1622512500000|2021-06-01 01:55:00|11399.4|11393.4|11397.3|11391.3|11399.5|11393.5|11397.2|11391.2|0
1622512800000|2021-06-01 02:00:00|11397.6|11391.6|11399.5|11393.5|11401.5|11395.5|11395.3|11389.3|0
1622513100000|2021-06-01 02:05:00|11399.4|11393.4|11397.3|11391.3|11401.4|11395.4|11397.3|11391.3|0
1622513400000|2021-06-01 02:10:00|11397.2|11391.2|11401.4|11395.4|11401.5|11395.5|11395.2|11389.2|0
1622513700000|2021-06-01 02:15:00|11401.3|11395.3|11397.2|11391.2|11401.4|11395.4|11395.2|11389.2|0
1622514000000|2021-06-01 02:20:00|11397.1|11391.1|11393|11387|11397.1|11391.1|11392.9|11386.9|0
1622514300000|2021-06-01 02:25:00|11392.9|11386.9|11395|11389|11395|11389|11391.9|11385.9|0
1622514600000|2021-06-01 02:30:00|11394.3|11388.3|11392.8|11386.8|11394.3|11388.3|11390.7|11384.7|0
1622514900000|2021-06-01 02:35:00|11392.5|11386.5|11392.9|11386.9|11392.9|11386.9|11390.8|11384.8|0
1622515200000|2021-06-01 02:40:00|11392.8|11386.8|11392.8|11386.8|11394.9|11388.9|11392.8|11386.8|0
1622515500000|2021-06-01 02:45:00|11392.9|11386.9|11394.9|11388.9|11394.9|11388.9|11392.8|11386.8|0
1622515800000|2021-06-01 02:50:00|11394.8|11388.8|11394.9|11388.9|11397|11391|11392.8|11386.8|0
1622516100000|2021-06-01 02:55:00|11394.2|11388.2|11394.9|11388.9|11394.9|11388.9|11392.8|11386.8|0
1622516400000|2021-06-01 03:00:00|11394.8|11388.8|11398.9|11392.9|11399|11393|11394.8|11388.8|0
1622516700000|2021-06-01 03:05:00|11399|11393|11399|11393|11400.9|11394.9|11398.9|11392.9|0
1622517000000|2021-06-01 03:10:00|11398.9|11392.9|11399.1|11393.1|11399.1|11393.1|11398.9|11392.9|0
1622517300000|2021-06-01 03:15:00|11399.5|11393.5|11401.3|11395.3|11401.3|11395.3|11399.1|11393.1|0
1622517600000|2021-06-01 03:20:00|11400.3|11394.3|11401.4|11395.4|11401.5|11395.5|11399.3|11393.3|0
1622517900000|2021-06-01 03:25:00|11401.5|11395.5|11401.5|11395.5|11403.5|11397.5|11401.3|11395.3|0
1622518200000|2021-06-01 03:30:00|11401.6|11395.6|11403.6|11397.6|11403.6|11397.6|11401.5|11395.5|0
1622518500000|2021-06-01 03:35:00|11403.2|11397.2|11401.6|11395.6|11403.6|11397.6|11401.6|11395.6|0
1622518800000|2021-06-01 03:40:00|11401.5|11395.5|11401.5|11395.5|11401.6|11395.6|11399.5|11393.5|0
1622519100000|2021-06-01 03:45:00|11401.6|11395.6|11401.6|11395.6|11403.5|11397.5|11399.5|11393.5|0
1622519400000|2021-06-01 03:50:00|11401.5|11395.5|11401.5|11395.5|11401.6|11395.6|11399.5|11393.5|0
1622519700000|2021-06-01 03:55:00|11401.1|11395.1|11399.4|11393.4|11401.5|11395.5|11399.4|11393.4|0
1622520000000|2021-06-01 04:00:00|11399.5|11393.5|11399.5|11393.5|11401.5|11395.5|11399.4|11393.4|0
1622520300000|2021-06-01 04:05:00|11400.2|11394.2|11401.6|11395.6|11401.6|11395.6|11400.2|11394.2|0
1622520600000|2021-06-01 04:10:00|11401.2|11395.2|11399.6|11393.6|11401.6|11395.6|11399.6|11393.6|0
1622520900000|2021-06-01 04:15:00|11399.5|11393.5|11399.5|11393.5|11399.6|11393.6|11399.4|11393.4|0
1622521200000|2021-06-01 04:20:00|11399.4|11393.4|11399.5|11393.5|11399.5|11393.5|11399.4|11393.4|0
1622521800000|2021-06-01 04:30:00|11400.2|11394.2|11399.4|11393.4|11401.5|11395.5|11399.3|11393.3|0
1622522100000|2021-06-01 04:35:00|11399.5|11393.5|11399.5|11393.5|11399.5|11393.5|11399.5|11393.5|0
1622522400000|2021-06-01 04:40:00|11399.4|11393.4|11401.6|11395.6|11401.6|11395.6|11399.4|11393.4|0
1622522700000|2021-06-01 04:45:00|11401.7|11395.7|11412|11406|11412|11406|11401.6|11395.6|0
1622523000000|2021-06-01 04:50:00|11411.9|11405.9|11409.9|11403.9|11411.9|11405.9|11407.8|11401.8|0
1622523300000|2021-06-01 04:55:00|11409.8|11403.8|11409.9|11403.9|11412|11406|11409.8|11403.8|0
1622523600000|2021-06-01 05:00:00|11409.2|11403.2|11411.8|11405.8|11412|11406|11407.9|11401.9|0
1622523900000|2021-06-01 05:05:00|11411.7|11405.7|11409.8|11403.8|11411.8|11405.8|11409.7|11403.7|0
1622524200000|2021-06-01 05:10:00|11409.9|11403.9|11409.8|11403.8|11412|11406|11409.8|11403.8|0
1622524500000|2021-06-01 05:15:00|11407.8|11401.8|11407.9|11401.9|11409.8|11403.8|11407.8|11401.8|0
1622524800000|2021-06-01 05:20:00|11408|11402|11410|11404|11410|11404|11407.9|11401.9|0
1622525100000|2021-06-01 05:25:00|11409.9|11403.9|11407.7|11401.7|11410|11404|11407.7|11401.7|0
1622525400000|2021-06-01 05:30:00|11408.7|11402.7|11412|11406|11412.1|11406.1|11408.7|11402.7|0
1622525700000|2021-06-01 05:35:00|11412.7|11406.7|11412.9|11406.9|11413.9|11407.9|11411.8|11405.8|0
1622526000000|2021-06-01 05:40:00|11412.5|11406.5|11411.1|11405.1|11414|11408|11411|11405|0
1622526300000|2021-06-01 05:45:00|11411.2|11405.2|11411.1|11405.1|11411.3|11405.3|11409.1|11403.1|0
1622526600000|2021-06-01 05:50:00|11411|11405|11410.8|11404.8|11411.1|11405.1|11410.8|11404.8|0
1622526900000|2021-06-01 05:55:00|11410.9|11404.9|11411.8|11405.8|11412.8|11406.8|11410.7|11404.7|0
1622527200000|2021-06-01 06:00:00|11407.1|11405.1|11402.1|11400.1|11407.1|11405.1|11397.6|11395.6|149
1622527500000|2021-06-01 06:05:00|11401.1|11399.1|11392.6|11390.6|11401.1|11399.1|11391.1|11389.1|77
1622527800000|2021-06-01 06:10:00|11392.1|11390.1|11398.6|11396.6|11399.1|11397.1|11391.1|11389.1|73
1622528100000|2021-06-01 06:15:00|11399.1|11397.1|11396.6|11394.6|11399.6|11397.6|11393.1|11391.1|34
1622528400000|2021-06-01 06:20:00|11396.1|11394.1|11394.6|11392.6|11396.6|11394.6|11393.6|11391.6|24
1622528700000|2021-06-01 06:25:00|11394.1|11392.1|11393.1|11391.1|11394.1|11392.1|11391.1|11389.1|22
1622529000000|2021-06-01 06:30:00|11393.6|11391.6|11395.6|11393.6|11396.6|11394.6|11391.1|11389.1|54
1622529300000|2021-06-01 06:35:00|11394.6|11392.6|11402.6|11400.6|11402.6|11400.6|11394.1|11392.1|51
1622529600000|2021-06-01 06:40:00|11402.1|11400.1|11404.6|11402.6|11405.6|11403.6|11400.6|11398.6|39
1622529900000|2021-06-01 06:45:00|11405.1|11403.1|11410.6|11408.6|11410.6|11408.6|11403.1|11401.1|45
1622530200000|2021-06-01 06:50:00|11410.1|11408.1|11413.1|11411.1|11413.1|11411.1|11408.1|11406.1|42
1622530500000|2021-06-01 06:55:00|11414.6|11412.6|11404.6|11402.6|11417.1|11415.1|11404.6|11402.6|145
1622530800000|2021-06-01 07:00:00|11405.6|11403.6|11420.6|11418.6|11425.6|11423.6|11404.6|11402.6|978
1622531100000|2021-06-01 07:05:00|11419.1|11417.1|11410.1|11408.1|11419.1|11417.1|11402.1|11400.1|564
1622531400000|2021-06-01 07:10:00|11410.6|11408.6|11400.6|11398.6|11413.1|11411.1|11395.1|11393.1|375
1622531700000|2021-06-01 07:15:00|11401.1|11399.1|11394.1|11392.1|11401.6|11399.6|11394.1|11392.1|285
1622532000000|2021-06-01 07:20:00|11394.6|11392.6|11402.1|11400.1|11403.1|11401.1|11392.6|11390.6|426
1622532300000|2021-06-01 07:25:00|11402.6|11400.6|11400.1|11398.1|11406.1|11404.1|11398.6|11396.6|380
1622532600000|2021-06-01 07:30:00|11400.6|11398.6|11407.1|11405.1|11408.6|11406.6|11393.1|11391.1|522
1622532900000|2021-06-01 07:35:00|11406.6|11404.6|11406.6|11404.6|11409.6|11407.6|11402.6|11400.6|341
1622533200000|2021-06-01 07:40:00|11404.8|11402.8|11418.8|11416.8|11419.3|11417.3|11403.3|11401.3|296
1622533500000|2021-06-01 07:45:00|11419.3|11417.3|11420.3|11418.3|11421.8|11419.8|11415.8|11413.8|393
1622533800000|2021-06-01 07:50:00|11420.8|11418.8|11418.8|11416.8|11421.3|11419.3|11412.3|11410.3|311
1622534100000|2021-06-01 07:55:00|11417.8|11415.8|11417.8|11415.8|11419.3|11417.3|11411.3|11409.3|227
1622534400000|2021-06-01 08:00:00|11418.3|11416.3|11420.3|11418.3|11426.3|11424.3|11417.3|11415.3|364
1622534700000|2021-06-01 08:05:00|11420.8|11418.8|11423.3|11421.3|11428.3|11426.3|11420.8|11418.8|229
1622535000000|2021-06-01 08:10:00|11422.8|11420.8|11416.3|11414.3|11422.8|11420.8|11412.8|11410.8|232
1622535300000|2021-06-01 08:15:00|11416.8|11414.8|11417.3|11415.3|11419.3|11417.3|11415.8|11413.8|191
1622535600000|2021-06-01 08:20:00|11416.8|11414.8|11425.3|11423.3|11426.3|11424.3|11416.8|11414.8|168
1622535900000|2021-06-01 08:25:00|11424.8|11422.8|11428.8|11426.8|11429.3|11427.3|11422.3|11420.3|191
1622536200000|2021-06-01 08:30:00|11429.3|11427.3|11433.3|11431.3|11435.3|11433.3|11428.8|11426.8|272
1622536500000|2021-06-01 08:35:00|11432.8|11430.8|11437.8|11435.8|11442.8|11440.8|11432.8|11430.8|354
1622536800000|2021-06-01 08:40:00|11437.3|11435.3|11436.8|11434.8|11441.3|11439.3|11435.3|11433.3|201
1622537100000|2021-06-01 08:45:00|11437.3|11435.3|11441.8|11439.8|11442.8|11440.8|11437.3|11435.3|206
1622537400000|2021-06-01 08:50:00|11442.3|11440.3|11451.8|11449.8|11454.8|11452.8|11441.3|11439.3|302
1622537700000|2021-06-01 08:55:00|11451.3|11449.3|11456.8|11454.8|11459.8|11457.8|11450.3|11448.3|322
1622538000000|2021-06-01 09:00:00|11457.3|11455.3|11456.8|11454.8|11457.8|11455.8|11451.3|11449.3|224
1622538300000|2021-06-01 09:05:00|11456.3|11454.3|11459.3|11457.3|11459.8|11457.8|11453.8|11451.8|250
1622538600000|2021-06-01 09:10:00|11459.8|11457.8|11459.3|11457.3|11459.8|11457.8|11456.8|11454.8|202
1622538900000|2021-06-01 09:15:00|11459.8|11457.8|11467.8|11465.8|11468.3|11466.3|11459.8|11457.8|294
1622539200000|2021-06-01 09:20:00|11467.3|11465.3|11470.3|11468.3|11473.3|11471.3|11467.3|11465.3|554
1622539500000|2021-06-01 09:25:00|11469.8|11467.8|11471.3|11469.3|11473.3|11471.3|11469.8|11467.8|197
1622539800000|2021-06-01 09:30:00|11470.8|11468.8|11472.8|11470.8|11475.3|11473.3|11470.8|11468.8|219
1622540100000|2021-06-01 09:35:00|11473.3|11471.3|11469.3|11467.3|11473.3|11471.3|11466.3|11464.3|199
1622540400000|2021-06-01 09:40:00|11468.3|11466.3|11477.8|11475.8|11478.8|11476.8|11468.3|11466.3|145
1622540700000|2021-06-01 09:45:00|11477.3|11475.3|11474.3|11472.3|11478.3|11476.3|11472.8|11470.8|411
1622541000000|2021-06-01 09:50:00|11473.8|11471.8|11472.8|11470.8|11474.3|11472.3|11468.3|11466.3|199
1622541300000|2021-06-01 09:55:00|11472.3|11470.3|11473.3|11471.3|11473.3|11471.3|11469.3|11467.3|214
1622541600000|2021-06-01 10:00:00|11473.8|11471.8|11477.3|11475.3|11480.3|11478.3|11473.3|11471.3|140
1622541900000|2021-06-01 10:05:00|11476.8|11474.8|11483.8|11481.8|11483.8|11481.8|11476.8|11474.8|121
1622542200000|2021-06-01 10:10:00|11484.3|11482.3|11481.8|11479.8|11486.3|11484.3|11479.3|11477.3|269
1622542500000|2021-06-01 10:15:00|11482.3|11480.3|11483.3|11481.3|11484.3|11482.3|11479.3|11477.3|210
1622542800000|2021-06-01 10:20:00|11484.3|11482.3|11481.3|11479.3|11485.3|11483.3|11481.3|11479.3|127
1622543100000|2021-06-01 10:25:00|11481.8|11479.8|11480.3|11478.3|11484.3|11482.3|11479.3|11477.3|104
1622543400000|2021-06-01 10:30:00|11480.8|11478.8|11478.8|11476.8|11481.3|11479.3|11478.3|11476.3|162
1622543700000|2021-06-01 10:35:00|11479.3|11477.3|11481.8|11479.8|11482.3|11480.3|11477.3|11475.3|93
1622544000000|2021-06-01 10:40:00|11481.3|11479.3|11481.3|11479.3|11483.3|11481.3|11479.3|11477.3|118
1622544300000|2021-06-01 10:45:00|11480.8|11478.8|11479.3|11477.3|11481.3|11479.3|11478.3|11476.3|169
1622544600000|2021-06-01 10:50:00|11479.8|11477.8|11480.3|11478.3|11480.8|11478.8|11478.8|11476.8|149
1622544900000|2021-06-01 10:55:00|11479.3|11477.3|11481.3|11479.3|11482.3|11480.3|11479.3|11477.3|225
1622545200000|2021-06-01 11:00:00|11481.8|11479.8|11485.8|11483.8|11485.8|11483.8|11481.3|11479.3|224
1622545500000|2021-06-01 11:05:00|11485.3|11483.3|11487.3|11485.3|11487.3|11485.3|11481.3|11479.3|143
1622545800000|2021-06-01 11:10:00|11487.8|11485.8|11488.3|11486.3|11488.3|11486.3|11483.3|11481.3|186
1622546100000|2021-06-01 11:15:00|11488.8|11486.8|11491.8|11489.8|11494.3|11492.3|11488.8|11486.8|139
1622546400000|2021-06-01 11:20:00|11492.3|11490.3|11494.3|11492.3|11496.3|11494.3|11491.8|11489.8|183
1622546700000|2021-06-01 11:25:00|11495.3|11493.3|11489.3|11487.3|11495.3|11493.3|11489.3|11487.3|221
1622547000000|2021-06-01 11:30:00|11488.8|11486.8|11486.3|11484.3|11489.8|11487.8|11485.8|11483.8|189
1622547300000|2021-06-01 11:35:00|11486.8|11484.8|11488.3|11486.3|11490.3|11488.3|11486.3|11484.3|199
1622547600000|2021-06-01 11:40:00|11489.2|11487.2|11489.7|11487.7|11492.2|11490.2|11488.7|11486.7|139
1622547900000|2021-06-01 11:45:00|11490.2|11488.2|11490.2|11488.2|11491.2|11489.2|11487.2|11485.2|130
1622548200000|2021-06-01 11:50:00|11489.7|11487.7|11494.2|11492.2|11494.7|11492.7|11488.7|11486.7|93
1622548500000|2021-06-01 11:55:00|11493.7|11491.7|11497.2|11495.2|11497.2|11495.2|11492.2|11490.2|114
1622548800000|2021-06-01 12:00:00|11496.2|11494.2|11497.2|11495.2|11497.2|11495.2|11495.2|11493.2|127
1622549100000|2021-06-01 12:05:00|11497.7|11495.7|11496.2|11494.2|11497.7|11495.7|11495.2|11493.2|122
1622549400000|2021-06-01 12:10:00|11496.7|11494.7|11492.2|11490.2|11498.7|11496.7|11491.2|11489.2|190
1622549700000|2021-06-01 12:15:00|11491.7|11489.7|11496.2|11494.2|11497.2|11495.2|11491.7|11489.7|122
1622550000000|2021-06-01 12:20:00|11495.7|11493.7|11502.2|11500.2|11502.2|11500.2|11495.7|11493.7|252
1622550300000|2021-06-01 12:25:00|11502.7|11500.7|11498.2|11496.2|11503.2|11501.2|11498.2|11496.2|194
1622550600000|2021-06-01 12:30:00|11498.7|11496.7|11500.2|11498.2|11502.2|11500.2|11497.7|11495.7|107
1622550900000|2021-06-01 12:35:00|11499.7|11497.7|11494.2|11492.2|11500.2|11498.2|11494.2|11492.2|128
1622551200000|2021-06-01 12:40:00|11494.7|11492.7|11492.2|11490.2|11495.2|11493.2|11489.7|11487.7|116
1622551500000|2021-06-01 12:45:00|11491.7|11489.7|11488.2|11486.2|11492.7|11490.7|11487.2|11485.2|241
1622551800000|2021-06-01 12:50:00|11488.7|11486.7|11490.2|11488.2|11491.2|11489.2|11487.2|11485.2|195
1622552100000|2021-06-01 12:55:00|11491.2|11489.2|11488.2|11486.2|11493.2|11491.2|11487.7|11485.7|149
1622552400000|2021-06-01 13:00:00|11488.7|11486.7|11491.7|11489.7|11492.7|11490.7|11486.2|11484.2|245
1622552700000|2021-06-01 13:05:00|11491.2|11489.2|11492.2|11490.2|11492.7|11490.7|11489.2|11487.2|219
1622553000000|2021-06-01 13:10:00|11491.7|11489.7|11494.2|11492.2|11497.2|11495.2|11491.7|11489.7|160
1622553300000|2021-06-01 13:15:00|11493.2|11491.2|11496.2|11494.2|11496.2|11494.2|11491.2|11489.2|324
1622553600000|2021-06-01 13:20:00|11496.7|11494.7|11491.7|11489.7|11497.2|11495.2|11489.2|11487.2|252
1622553900000|2021-06-01 13:25:00|11491.2|11489.2|11494.2|11492.2|11495.2|11493.2|11490.2|11488.2|126
1622554200000|2021-06-01 13:30:00|11494.7|11492.7|11484.7|11482.7|11494.7|11492.7|11483.7|11481.7|537
1622554500000|2021-06-01 13:35:00|11485.2|11483.2|11482.2|11480.2|11486.7|11484.7|11477.2|11475.2|422
1622554800000|2021-06-01 13:40:00|11483.2|11481.2|11473.2|11471.2|11483.2|11481.2|11473.2|11471.2|386
1622555100000|2021-06-01 13:45:00|11473.7|11471.7|11468.2|11466.2|11475.7|11473.7|11463.2|11461.2|715
1622555400000|2021-06-01 13:50:00|11467.7|11465.7|11452.7|11450.7|11468.7|11466.7|11451.2|11449.2|526
1622555700000|2021-06-01 13:55:00|11453.2|11451.2|11464.7|11462.7|11465.2|11463.2|11451.2|11449.2|413
1622556000000|2021-06-01 14:00:00|11464.2|11462.2|11445.7|11443.7|11465.2|11463.2|11445.7|11443.7|516
1622556300000|2021-06-01 14:05:00|11446.2|11444.2|11445.2|11443.2|11449.2|11447.2|11442.2|11440.2|541
1622556600000|2021-06-01 14:10:00|11445.6|11443.6|11447.1|11445.1|11451.6|11449.6|11441.6|11439.6|710
1622556900000|2021-06-01 14:15:00|11447.6|11445.6|11444.6|11442.6|11447.6|11445.6|11440.6|11438.6|512
1622557200000|2021-06-01 14:20:00|11445.1|11443.1|11442.1|11440.1|11445.1|11443.1|11435.6|11433.6|579
1622557500000|2021-06-01 14:25:00|11441.6|11439.6|11455.1|11453.1|11455.6|11453.6|11441.6|11439.6|481
1622557800000|2021-06-01 14:30:00|11454.6|11452.6|11453.6|11451.6|11455.6|11453.6|11449.6|11447.6|449
1622558100000|2021-06-01 14:35:00|11453.1|11451.1|11437.6|11435.6|11453.6|11451.6|11437.6|11435.6|503
1622558400000|2021-06-01 14:40:00|11438.1|11436.1|11444.6|11442.6|11446.6|11444.6|11437.6|11435.6|261
1622558700000|2021-06-01 14:45:00|11443.6|11441.6|11439.6|11437.6|11445.1|11443.1|11437.6|11435.6|322
1622559000000|2021-06-01 14:50:00|11440.1|11438.1|11440.1|11438.1|11442.6|11440.6|11433.1|11431.1|247
1622559300000|2021-06-01 14:55:00|11439.6|11437.6|11440.6|11438.6|11441.6|11439.6|11435.6|11433.6|256
1622559600000|2021-06-01 15:00:00|11441.1|11439.1|11438.1|11436.1|11442.6|11440.6|11436.6|11434.6|306
1622559900000|2021-06-01 15:05:00|11438.6|11436.6|11445.6|11443.6|11446.6|11444.6|11437.1|11435.1|268
1622560200000|2021-06-01 15:10:00|11445.1|11443.1|11440.6|11438.6|11446.6|11444.6|11440.1|11438.1|552
1622560500000|2021-06-01 15:15:00|11441.1|11439.1|11436.6|11434.6|11443.6|11441.6|11435.1|11433.1|442
1622560800000|2021-06-01 15:20:00|11438.6|11436.6|11442.1|11440.1|11447.6|11445.6|11438.6|11436.6|1143
1622561100000|2021-06-01 15:25:00|11441.6|11439.6|11439.6|11437.6|11446.6|11444.6|11437.6|11435.6|1616
1622561400000|2021-06-01 15:30:00|11440.1|11438.1|11439.1|11437.1|11443.6|11441.6|11435.6|11433.6|779
1622561700000|2021-06-01 15:35:00|11438.6|11436.6|11448.6|11446.6|11450.1|11448.1|11437.6|11435.6|385
1622562000000|2021-06-01 15:40:00|11448.1|11446.1|11441.6|11439.6|11448.6|11446.6|11441.6|11439.6|420
1622562300000|2021-06-01 15:45:00|11441.1|11439.1|11436.1|11434.1|11442.1|11440.1|11434.6|11432.6|50
1622562600000|2021-06-01 15:50:00|11436.6|11434.6|11436.6|11434.6|11437.6|11435.6|11434.1|11432.1|91
1622562900000|2021-06-01 15:55:00|11436.1|11434.1|11437.6|11435.6|11441.6|11439.6|11435.6|11433.6|47
1622563200000|2021-06-01 16:00:00|11438.1|11436.1|11435.1|11433.1|11440.1|11438.1|11434.1|11432.1|47
1622563500000|2021-06-01 16:05:00|11435.6|11433.6|11432.6|11430.6|11438.1|11436.1|11432.6|11430.6|68
1622563800000|2021-06-01 16:10:00|11433.1|11431.1|11432.6|11430.6|11433.6|11431.6|11430.6|11428.6|56
1622564100000|2021-06-01 16:15:00|11433.6|11431.6|11430.6|11428.6|11433.6|11431.6|11428.1|11426.1|73
1622564400000|2021-06-01 16:20:00|11431.1|11429.1|11434.1|11432.1|11435.6|11433.6|11428.6|11426.6|43
1622564700000|2021-06-01 16:25:00|11433.6|11431.6|11432.1|11430.1|11435.1|11433.1|11431.6|11429.6|9
1622565000000|2021-06-01 16:30:00|11431.6|11429.6|11433.1|11431.1|11433.6|11431.6|11430.1|11428.1|16
1622565300000|2021-06-01 16:35:00|11433.6|11431.6|11436.1|11434.1|11436.6|11434.6|11432.6|11430.6|8
1622565600000|2021-06-01 16:40:00|11435.6|11433.6|11437.1|11435.1|11439.6|11437.6|11435.1|11433.1|28
1622565900000|2021-06-01 16:45:00|11437.6|11435.6|11437.1|11435.1|11438.6|11436.6|11436.6|11434.6|9
1622566200000|2021-06-01 16:50:00|11437.6|11435.6|11433.6|11431.6|11437.6|11435.6|11433.1|11431.1|26
1622566500000|2021-06-01 16:55:00|11434.1|11432.1|11433.6|11431.6|11434.1|11432.1|11429.6|11427.6|39
1622566800000|2021-06-01 17:00:00|11433.1|11431.1|11429.1|11427.1|11434.1|11432.1|11429.1|11427.1|10
1622567100000|2021-06-01 17:05:00|11428.6|11426.6|11432.6|11430.6|11432.6|11430.6|11426.6|11424.6|37
1622567400000|2021-06-01 17:10:00|11432.1|11430.1|11431.6|11429.6|11434.6|11432.6|11430.6|11428.6|19
1622567700000|2021-06-01 17:15:00|11432.1|11430.1|11429.6|11427.6|11433.6|11431.6|11428.6|11426.6|14
1622568000000|2021-06-01 17:20:00|11429.1|11427.1|11433.1|11431.1|11433.1|11431.1|11427.6|11425.6|18
1622568300000|2021-06-01 17:25:00|11433.6|11431.6|11432.6|11430.6|11435.1|11433.1|11431.6|11429.6|11
1622568600000|2021-06-01 17:30:00|11432.1|11430.1|11434.6|11432.6|11434.6|11432.6|11431.6|11429.6|14
1622568900000|2021-06-01 17:35:00|11434.1|11432.1|11434.6|11432.6|11434.6|11432.6|11432.6|11430.6|14
1622569200000|2021-06-01 17:40:00|11434.1|11432.1|11432.6|11430.6|11434.6|11432.6|11431.6|11429.6|6
1622569500000|2021-06-01 17:45:00|11433.6|11431.6|11434.1|11432.1|11434.6|11432.6|11431.6|11429.6|8
1622569800000|2021-06-01 17:50:00|11434.6|11432.6|11435.6|11433.6|11435.6|11433.6|11434.1|11432.1|14
1622570100000|2021-06-01 17:55:00|11435.1|11433.1|11436.6|11434.6|11436.6|11434.6|11435.1|11433.1|8
1622570400000|2021-06-01 18:00:00|11436.1|11434.1|11440.6|11438.6|11440.6|11438.6|11435.6|11433.6|11
1622570700000|2021-06-01 18:05:00|11440.1|11438.1|11441.1|11439.1|11443.6|11441.6|11439.6|11437.6|4
1622571000000|2021-06-01 18:10:00|11440.6|11438.6|11441.1|11439.1|11442.1|11440.1|11440.6|11438.6|2
1622571300000|2021-06-01 18:15:00|11441.6|11439.6|11442.6|11440.6|11442.6|11440.6|11440.1|11438.1|4
1622571600000|2021-06-01 18:20:00|11442.1|11440.1|11444.1|11442.1|11446.6|11444.6|11441.6|11439.6|10
1622571900000|2021-06-01 18:25:00|11443.6|11441.6|11445.1|11443.1|11445.1|11443.1|11442.6|11440.6|6
1622572200000|2021-06-01 18:30:00|11444.6|11442.6|11444.1|11442.1|11445.1|11443.1|11442.6|11440.6|7
1622572500000|2021-06-01 18:35:00|11444.6|11442.6|11446.6|11444.6|11448.1|11446.1|11444.1|11442.1|3
1622572800000|2021-06-01 18:40:00|11447.1|11445.1|11446.6|11444.6|11448.1|11446.1|11445.6|11443.6|14
1622573100000|2021-06-01 18:45:00|11446.1|11444.1|11446.6|11444.6|11448.1|11446.1|11446.1|11444.1|2
1622573400000|2021-06-01 18:50:00|11446.1|11444.1|11446.1|11444.1|11446.6|11444.6|11445.6|11443.6|7
1622573700000|2021-06-01 18:55:00|11446.6|11444.6|11447.1|11445.1|11448.1|11446.1|11446.1|11444.1|7
1622574000000|2021-06-01 19:00:00|11447.6|11445.6|11447.1|11445.1|11448.6|11446.6|11445.6|11443.6|17
1622574300000|2021-06-01 19:05:00|11446.6|11444.6|11441.6|11439.6|11446.6|11444.6|11441.1|11439.1|61
1622574600000|2021-06-01 19:10:00|11441.1|11439.1|11441.6|11439.6|11443.1|11441.1|11439.6|11437.6|43
1622574900000|2021-06-01 19:15:00|11440.6|11438.6|11440.1|11438.1|11441.6|11439.6|11439.6|11437.6|18
1622575200000|2021-06-01 19:20:00|11440.6|11438.6|11442.6|11440.6|11444.1|11442.1|11439.6|11437.6|9
1622575500000|2021-06-01 19:25:00|11443.1|11441.1|11436.6|11434.6|11443.1|11441.1|11436.6|11434.6|49
1622575800000|2021-06-01 19:30:00|11436.1|11434.1|11426.1|11424.1|11436.6|11434.6|11423.6|11421.6|115
1622576100000|2021-06-01 19:35:00|11426.6|11424.6|11423.6|11421.6|11427.1|11425.1|11422.1|11420.1|30
1622576400000|2021-06-01 19:40:00|11423.1|11421.1|11423.6|11421.6|11425.6|11423.6|11422.6|11420.6|17
1622576700000|2021-06-01 19:45:00|11424.1|11422.1|11430.6|11428.6|11430.6|11428.6|11424.1|11422.1|36
1622577000000|2021-06-01 19:50:00|11430.1|11428.1|11423.6|11421.6|11430.1|11428.1|11422.6|11420.6|88
1622577300000|2021-06-01 19:55:00|11424.1|11422.1|11427|11421|11427.3|11422.1|11416.1|11414.1|101
1622577600000|2021-06-01 20:00:00|11427.2|11421.2|11426|11420|11427.2|11421.2|11423.1|11417.1|0
1622577900000|2021-06-01 20:05:00|11425.6|11419.6|11430.9|11424.9|11430.9|11424.9|11425.6|11419.6|0
1622578200000|2021-06-01 20:10:00|11431|11425|11428|11422|11432|11426|11427.4|11421.4|0
1622578500000|2021-06-01 20:15:00|11427.8|11421.8|11428.2|11422.2|11428.6|11422.6|11427.4|11421.4|0
1622578800000|2021-06-01 20:20:00|11428.4|11422.4|11428|11422|11429.1|11423.1|11427.8|11421.8|0
1622579100000|2021-06-01 20:25:00|11428.4|11422.4|11428|11422|11428.4|11422.4|11427.8|11421.8|0
1622579400000|2021-06-01 20:30:00|11427.9|11421.9|11426.9|11420.9|11427.9|11421.9|11426.3|11420.3|0
1622579700000|2021-06-01 20:35:00|11426.8|11420.8|11427.4|11421.4|11428.3|11422.3|11426.3|11420.3|0
1622580000000|2021-06-01 20:40:00|11427.3|11421.3|11426.3|11420.3|11427.8|11421.8|11425.8|11419.8|0
1622580300000|2021-06-01 20:45:00|11426.9|11420.9|11424|11418|11427.4|11421.4|11424|11418|0
1622580600000|2021-06-01 20:50:00|11424.1|11418.1|11424.6|11418.6|11424.9|11418.9|11422.9|11416.9|0
1622580900000|2021-06-01 20:55:00|11424.5|11418.5|11425|11419|11425.5|11419.5|11424.1|11418.1|0
1622581200000|2021-06-01 21:00:00|11425.2|11419.2|11425.2|11419.2|11425.4|11419.4|11425.2|11419.2|0
1622581500000|2021-06-01 21:05:00|11424.8|11418.8|11425|11419|11425|11419|11424.8|11418.8|3
1622582100000|2021-06-01 21:15:00|||||||||3
1622582400000|2021-06-01 21:20:00|11425.4|11419.4|11424.8|11418.8|11425.4|11419.4|11424.8|11418.8|0
1622582700000|2021-06-01 21:25:00|11425.4|11419.4|11425.6|11419.6|11425.6|11419.6|11425|11419|0
1622583000000|2021-06-01 21:30:00|11425.4|11419.4|11425.6|11419.6|11426.3|11420.3|11425.4|11419.4|0
1622583300000|2021-06-01 21:35:00|11425.4|11419.4|11425|11419|11425.4|11419.4|11425|11419|0
1622583600000|2021-06-01 21:40:00|11425.4|11419.4|11424.5|11418.5|11425.4|11419.4|11424.5|11418.5|0
1622583900000|2021-06-01 21:45:00|11423.9|11417.9|11423.9|11417.9|11424.5|11418.5|11423.7|11417.7|0
1622584200000|2021-06-01 21:50:00|11424.3|11418.3|11424.3|11418.3|11424.3|11418.3|11424.3|11418.3|0
1622584500000|2021-06-01 21:55:00|11424.5|11418.5|11424.5|11418.5|11424.5|11418.5|11424.3|11418.3|0
1622584800000|2021-06-01 22:00:00|11424.2|11418.2|11417.4|11411.4|11425.5|11419.5|11416.8|11410.8|0
1622585100000|2021-06-01 22:05:00|11417.5|11411.5|11415.1|11409.1|11418.8|11412.8|11410.8|11404.8|0
1622585400000|2021-06-01 22:10:00|11415.2|11409.2|11414.9|11408.9|11416.2|11410.2|11414.6|11408.6|0
1622585700000|2021-06-01 22:15:00|11415.1|11409.1|11416.4|11410.4|11418.4|11412.4|11414.6|11408.6|0
1622586000000|2021-06-01 22:20:00|11416.5|11410.5|11416.4|11410.4|11418.4|11412.4|11416|11410|0
1622586300000|2021-06-01 22:25:00|11416.5|11410.5|11416|11410|11417.5|11411.5|11415.5|11409.5|0
1622586600000|2021-06-01 22:30:00|11415.9|11409.9|11416.4|11410.4|11417.1|11411.1|11414.6|11408.6|0
1622586900000|2021-06-01 22:35:00|11416.2|11410.2|11412.2|11406.2|11416.2|11410.2|11412.2|11406.2|0
1622587200000|2021-06-01 22:40:00|11412.1|11406.1|11412.6|11406.6|11413.1|11407.1|11409.7|11403.7|0
1622587500000|2021-06-01 22:45:00|11412.4|11406.4|11410.6|11404.6|11412.6|11406.6|11410.6|11404.6|0
1622587800000|2021-06-01 22:50:00|11410.7|11404.7|11412.2|11406.2|11412.2|11406.2|11410.6|11404.6|0
1622588100000|2021-06-01 22:55:00|11412.1|11406.1|11410.2|11404.2|11412.1|11406.1|11409.3|11403.3|0
1622588400000|2021-06-01 23:00:00|11410.1|11404.1|11413.1|11407.1|11413.1|11407.1|11408.2|11402.2|0
1622588700000|2021-06-01 23:05:00|11413|11407|11412|11406|11413|11407|11409.7|11403.7|0
1622589000000|2021-06-01 23:10:00|11412.2|11406.2|11411.1|11405.1|11413.3|11407.3|11411.1|11405.1|0
1622589300000|2021-06-01 23:15:00|11411|11405|11411.5|11405.5|11412.6|11406.6|11410.2|11404.2|0
1622589600000|2021-06-01 23:20:00|11411.1|11405.1|11411.7|11405.7|11411.7|11405.7|11410.2|11404.2|0
1622589900000|2021-06-01 23:25:00|11411.8|11405.8|11413.1|11407.1|11413.5|11407.5|11411.7|11405.7|0
1622590200000|2021-06-01 23:30:00|11413|11407|11415.1|11409.1|11415.1|11409.1|11412.6|11406.6|0
1622590500000|2021-06-01 23:35:00|11415.2|11409.2|11415.5|11409.5|11417.3|11411.3|11415.1|11409.1|0
1622590800000|2021-06-01 23:40:00|11415.6|11409.6|11415.5|11409.5|11416.2|11410.2|11414.6|11408.6|0
1622591100000|2021-06-01 23:45:00|11415.6|11409.6|11414.4|11408.4|11416|11410|11413.1|11407.1|0
1622591400000|2021-06-01 23:50:00|11414.2|11408.2|11416|11410|11416|11410|11413.5|11407.5|0
1622591700000|2021-06-01 23:55:00|11416.2|11410.2|11418.5|11412.5|11418.5|11412.5|11415.5|11409.5|0
1622592000000|2021-06-02 00:00:00|11418.4|11412.4|11420.1|11414.1|11422.5|11416.5|11416.2|11410.2|0
1622592300000|2021-06-02 00:05:00|11420|11414|11418.8|11412.8|11420.1|11414.1|11414.7|11408.7|0
1622592600000|2021-06-02 00:10:00|11419|11413|11422.5|11416.5|11422.5|11416.5|11416.7|11410.7|0
1622592900000|2021-06-02 00:15:00|11422.6|11416.6|11433.7|11427.7|11433.8|11427.8|11422.1|11416.1|0
1622593200000|2021-06-02 00:20:00|11433.8|11427.8|11429.9|11423.9|11434|11428|11429.8|11423.8|0
1622593500000|2021-06-02 00:25:00|11430.6|11424.6|11432|11426|11432|11426|11429.8|11423.8|0
1622593800000|2021-06-02 00:30:00|11431.9|11425.9|11432|11426|11434.1|11428.1|11429.8|11423.8|0
1622594100000|2021-06-02 00:35:00|11431.9|11425.9|11431.9|11425.9|11434|11428|11431.9|11425.9|0
1622594400000|2021-06-02 00:40:00|11432.3|11426.3|11431.9|11425.9|11434|11428|11429.8|11423.8|0
1622594700000|2021-06-02 00:45:00|11431.8|11425.8|11431.8|11425.8|11431.9|11425.9|11429.8|11423.8|0
1622595000000|2021-06-02 00:50:00|11431.9|11425.9|11438|11432|11438|11432|11431.8|11425.8|0
1622595300000|2021-06-02 00:55:00|11438.7|11432.7|11437.9|11431.9|11440|11434|11437.8|11431.8|0
1622595600000|2021-06-02 01:00:00|11437.8|11431.8|11438|11432|11438|11432|11435.9|11429.9|0
1622595900000|2021-06-02 01:05:00|11437.9|11431.9|11435.8|11429.8|11437.9|11431.9|11435.7|11429.7|0
1622596200000|2021-06-02 01:10:00|11435.7|11429.7|11440|11434|11440|11434|11435.7|11429.7|0
1622596500000|2021-06-02 01:15:00|11439.9|11433.9|11439.9|11433.9|11440|11434|11435.8|11429.8|0
1622596800000|2021-06-02 01:20:00|11440|11434|11439.9|11433.9|11440|11434|11437.9|11431.9|0
1622597100000|2021-06-02 01:25:00|11439.2|11433.2|11435.7|11429.7|11440|11434|11435.7|11429.7|0
1622597400000|2021-06-02 01:30:00|11435.8|11429.8|11435.7|11429.7|11439.8|11433.8|11433.5|11427.5|0
1622597700000|2021-06-02 01:35:00|11435.6|11429.6|11437.7|11431.7|11437.8|11431.8|11433.6|11427.6|0
1622598000000|2021-06-02 01:40:00|11437.6|11431.6|11440.8|11434.8|11441.8|11435.8|11437.6|11431.6|0
1622598300000|2021-06-02 01:45:00|11440.4|11434.4|11439.7|11433.7|11441.8|11435.8|11437.7|11431.7|0
1622598600000|2021-06-02 01:50:00|11439.8|11433.8|11438.7|11432.7|11441.9|11435.9|11437.6|11431.6|0
1622598900000|2021-06-02 01:55:00|11439.1|11433.1|11437.5|11431.5|11439.8|11433.8|11437.5|11431.5|0
1622599200000|2021-06-02 02:00:00|11437.6|11431.6|11435.3|11429.3|11439.6|11433.6|11434.2|11428.2|0
1622599500000|2021-06-02 02:05:00|11435.4|11429.4|11435.5|11429.5|11435.5|11429.5|11433.2|11427.2|0
1622599800000|2021-06-02 02:10:00|11435.6|11429.6|11435.6|11429.6|11435.7|11429.7|11435.5|11429.5|0
1622600100000|2021-06-02 02:15:00|11435.5|11429.5|11435.6|11429.6|11437.6|11431.6|11435.5|11429.5|0
1622600400000|2021-06-02 02:20:00|11436.3|11430.3|11439.8|11433.8|11439.8|11433.8|11436.3|11430.3|0
1622600700000|2021-06-02 02:25:00|11439.9|11433.9|11440|11434|11440.1|11434.1|11438.9|11432.9|0
1622601000000|2021-06-02 02:30:00|11440.2|11434.2|11440.1|11434.1|11440.3|11434.3|11438.1|11432.1|0
1622601300000|2021-06-02 02:35:00|11440|11434|11440.2|11434.2|11440.2|11434.2|11438.1|11432.1|0
1622601600000|2021-06-02 02:40:00|11440.1|11434.1|11439.1|11433.1|11440.2|11434.2|11438.1|11432.1|0
1622601900000|2021-06-02 02:45:00|11438.1|11432.1|11438|11432|11440.1|11434.1|11438|11432|0
1622602200000|2021-06-02 02:50:00|11438.1|11432.1|11435.9|11429.9|11438.1|11432.1|11435.8|11429.8|0
1622602500000|2021-06-02 02:55:00|11435.8|11429.8|11431.6|11425.6|11435.9|11429.9|11431.6|11425.6|0
1622602800000|2021-06-02 03:00:00|11431.7|11425.7|11431.7|11425.7|11433.8|11427.8|11431.7|11425.7|0
1622603100000|2021-06-02 03:05:00|11431.6|11425.6|11435.8|11429.8|11435.8|11429.8|11431.6|11425.6|0
1622603400000|2021-06-02 03:10:00|11435.7|11429.7|11438|11432|11440|11434|11435.7|11429.7|0
1622603700000|2021-06-02 03:15:00|11438.1|11432.1|11438|11432|11440|11434|11438|11432|0
1622604000000|2021-06-02 03:20:00|11438.1|11432.1|11438.1|11432.1|11440|11434|11436|11430|0
1622604300000|2021-06-02 03:25:00|11438.4|11432.4|11435.7|11429.7|11440.1|11434.1|11435.7|11429.7|0
1622604600000|2021-06-02 03:30:00|11435.8|11429.8|11435.6|11429.6|11435.8|11429.8|11433.6|11427.6|0
1622604900000|2021-06-02 03:35:00|11435.7|11429.7|11433.6|11427.6|11436.8|11430.8|11433.6|11427.6|0
1622605200000|2021-06-02 03:40:00|11433.7|11427.7|11433.7|11427.7|11433.7|11427.7|11433.6|11427.6|0
1622605500000|2021-06-02 03:45:00|11434.4|11428.4|11435.8|11429.8|11435.8|11429.8|11433.7|11427.7|0
1622605800000|2021-06-02 03:50:00|11435.7|11429.7|11435.7|11429.7|11435.8|11429.8|11434.7|11428.7|0
1622606100000|2021-06-02 03:55:00|11435.4|11429.4|11435.7|11429.7|11435.7|11429.7|11434.7|11428.7|0
1622606400000|2021-06-02 04:00:00|11435.6|11429.6|11433.6|11427.6|11435.7|11429.7|11433.6|11427.6|0
1622606700000|2021-06-02 04:05:00|11433.7|11427.7|11431.5|11425.5|11433.7|11427.7|11431.5|11425.5|0
1622607000000|2021-06-02 04:10:00|11432.2|11426.2|11433.5|11427.5|11433.6|11427.6|11431.5|11425.5|0
1622607300000|2021-06-02 04:15:00|11433.6|11427.6|11433.5|11427.5|11433.6|11427.6|11431.5|11425.5|0
1622607600000|2021-06-02 04:20:00|11433.6|11427.6|11431.5|11425.5|11435.5|11429.5|11431.4|11425.4|0
1622607900000|2021-06-02 04:25:00|11432.2|11426.2|11431.4|11425.4|11433.5|11427.5|11431.4|11425.4|0
1622608200000|2021-06-02 04:30:00|11431.5|11425.5|11431.4|11425.4|11433.5|11427.5|11431.4|11425.4|0
1622608500000|2021-06-02 04:35:00|11431.3|11425.3|11431.3|11425.3|11431.4|11425.4|11431.2|11425.2|0
1622608800000|2021-06-02 04:40:00|11431.4|11425.4|11435.5|11429.5|11435.6|11429.6|11431.4|11425.4|0
1622609100000|2021-06-02 04:45:00|11435.1|11429.1|11433.4|11427.4|11435.5|11429.5|11433.4|11427.4|0
1622609400000|2021-06-02 04:50:00|11433.5|11427.5|11433.4|11427.4|11433.5|11427.5|11431.3|11425.3|0
1622610000000|2021-06-02 05:00:00|11433.3|11427.3|11431.5|11425.5|11433.5|11427.5|11431.3|11425.3|0
1622610300000|2021-06-02 05:05:00|11431.6|11425.6|11437.7|11431.7|11437.7|11431.7|11431.6|11425.6|0
1622610600000|2021-06-02 05:10:00|11437|11431|11435.6|11429.6|11437.7|11431.7|11435.6|11429.6|0
1622610900000|2021-06-02 05:15:00|11435.7|11429.7|11435.7|11429.7|11437.8|11431.8|11435.7|11429.7|0
1622611200000|2021-06-02 05:20:00|11435.6|11429.6|11433.7|11427.7|11435.8|11429.8|11433.6|11427.6|0
1622611500000|2021-06-02 05:25:00|11433.6|11427.6|11433.6|11427.6|11433.8|11427.8|11433.6|11427.6|0
1622611800000|2021-06-02 05:30:00|11433.7|11427.7|11435.7|11429.7|11435.7|11429.7|11433.6|11427.6|0
1622612100000|2021-06-02 05:35:00|11435.8|11429.8|11437.9|11431.9|11437.9|11431.9|11435.7|11429.7|0
1622612400000|2021-06-02 05:40:00|11437.8|11431.8|11437.8|11431.8|11438|11432|11435.8|11429.8|0
1622612700000|2021-06-02 05:45:00|11437.9|11431.9|11437.9|11431.9|11438|11432|11437.8|11431.8|0
1622613000000|2021-06-02 05:50:00|11438|11432|11435.9|11429.9|11438|11432|11435.8|11429.8|0
1622613300000|2021-06-02 05:55:00|11435.8|11429.8|11435.6|11429.6|11437.8|11431.8|11435.6|11429.6|0
1622613600000|2021-06-02 06:00:00|11425.1|11423.1|11422.6|11420.6|11429.6|11427.6|11419.1|11417.1|71
1622613900000|2021-06-02 06:05:00|11423.6|11421.6|11424.6|11422.6|11427.1|11425.1|11422.6|11420.6|23
1622614200000|2021-06-02 06:10:00|11424.1|11422.1|11423.1|11421.1|11424.1|11422.1|11421.6|11419.6|37
1622614500000|2021-06-02 06:15:00|11422.6|11420.6|11427.1|11425.1|11428.1|11426.1|11422.6|11420.6|32
1622614800000|2021-06-02 06:20:00|11426.6|11424.6|11428.6|11426.6|11431.1|11429.1|11425.6|11423.6|70
1622615100000|2021-06-02 06:25:00|11428.1|11426.1|11427.1|11425.1|11431.6|11429.6|11426.6|11424.6|21
1622615400000|2021-06-02 06:30:00|11427.6|11425.6|11429.1|11427.1|11429.1|11427.1|11426.6|11424.6|10
1622615700000|2021-06-02 06:35:00|11429.6|11427.6|11429.6|11427.6|11431.1|11429.1|11429.1|11427.1|105
1622616000000|2021-06-02 06:40:00|11429.1|11427.1|11429.1|11427.1|11431.1|11429.1|11429.1|11427.1|8
1622616300000|2021-06-02 06:45:00|11429.6|11427.6|11430.1|11428.1|11431.1|11429.1|11429.1|11427.1|10
1622616600000|2021-06-02 06:50:00|11430.6|11428.6|11437.6|11435.6|11438.1|11436.1|11430.6|11428.6|20
1622616900000|2021-06-02 06:55:00|11437.1|11435.1|11446.1|11444.1|11447.6|11445.6|11437.1|11435.1|50
1622617200000|2021-06-02 07:00:00|11443.6|11441.6|11463.6|11461.6|11468.1|11466.1|11434.1|11432.1|639
1622617500000|2021-06-02 07:05:00|11464.1|11462.1|11468.1|11466.1|11479.1|11477.1|11463.6|11461.6|609
1622617800000|2021-06-02 07:10:00|11469.1|11467.1|11473.6|11471.6|11474.1|11472.1|11462.6|11460.6|500
1622618100000|2021-06-02 07:15:00|11473.1|11471.1|11474.6|11472.6|11482.6|11480.6|11472.1|11470.1|592
1622618400000|2021-06-02 07:20:00|11474.1|11472.1|11483.1|11481.1|11487.6|11485.6|11474.1|11472.1|658
1622618700000|2021-06-02 07:25:00|11482.6|11480.6|11470.1|11468.1|11486.1|11484.1|11469.6|11467.6|540
1622619000000|2021-06-02 07:30:00|11469.6|11467.6|11469.6|11467.6|11471.1|11469.1|11461.6|11459.6|531
1622619300000|2021-06-02 07:35:00|11470.1|11468.1|11473.1|11471.1|11474.1|11472.1|11467.1|11465.1|315
1622619600000|2021-06-02 07:40:00|11473.6|11471.6|11474.1|11472.1|11477.6|11475.6|11471.6|11469.6|269
1622619900000|2021-06-02 07:45:00|11473.6|11471.6|11476.6|11474.6|11479.6|11477.6|11471.1|11469.1|321
1622620200000|2021-06-02 07:50:00|11477.1|11475.1|11471.6|11469.6|11478.6|11476.6|11470.6|11468.6|347
1622620500000|2021-06-02 07:55:00|11472.1|11470.1|11466.6|11464.6|11472.1|11470.1|11466.6|11464.6|180
1622620800000|2021-06-02 08:00:00|11466.1|11464.1|11474.6|11472.6|11477.6|11475.6|11463.6|11461.6|232
1622621100000|2021-06-02 08:05:00|11474.1|11472.1|11478.6|11476.6|11478.6|11476.6|11473.1|11471.1|122
1622621400000|2021-06-02 08:10:00|11479.6|11477.6|11479.1|11477.1|11481.6|11479.6|11473.6|11471.6|199
1622621700000|2021-06-02 08:15:00|11479.6|11477.6|11479.1|11477.1|11481.6|11479.6|11476.1|11474.1|202
1622622000000|2021-06-02 08:20:00|11479.6|11477.6|11485.6|11483.6|11489.6|11487.6|11476.6|11474.6|372
1622622300000|2021-06-02 08:25:00|11486.1|11484.1|11490.6|11488.6|11491.6|11489.6|11485.6|11483.6|199
1622622600000|2021-06-02 08:30:00|11491.1|11489.1|11487.1|11485.1|11494.6|11492.6|11485.6|11483.6|266
1622622900000|2021-06-02 08:35:00|11487.6|11485.6|11488.6|11486.6|11490.6|11488.6|11483.6|11481.6|283
1622623200000|2021-06-02 08:40:00|11489.1|11487.1|11473.1|11471.1|11489.1|11487.1|11471.6|11469.6|197
1622623500000|2021-06-02 08:45:00|11473.6|11471.6|11479.1|11477.1|11480.1|11478.1|11472.6|11470.6|180
1622623800000|2021-06-02 08:50:00|11478.6|11476.6|11482.6|11480.6|11485.1|11483.1|11478.6|11476.6|87
1622624100000|2021-06-02 08:55:00|11482.1|11480.1|11482.1|11480.1|11484.1|11482.1|11477.6|11475.6|112
1622624400000|2021-06-02 09:00:00|11481.6|11479.6|11480.6|11478.6|11483.6|11481.6|11479.1|11477.1|151
1622624700000|2021-06-02 09:05:00|11481.1|11479.1|11483.6|11481.6|11483.6|11481.6|11479.1|11477.1|88
1622625000000|2021-06-02 09:10:00|11483.1|11481.1|11485.1|11483.1|11488.1|11486.1|11482.6|11480.6|372
1622625300000|2021-06-02 09:15:00|11484.6|11482.6|11486.6|11484.6|11489.1|11487.1|11483.6|11481.6|110
1622625600000|2021-06-02 09:20:00|11487.1|11485.1|11481.1|11479.1|11488.6|11486.6|11480.6|11478.6|101
1622625900000|2021-06-02 09:25:00|11480.6|11478.6|11482.6|11480.6|11483.1|11481.1|11478.6|11476.6|90
1622626200000|2021-06-02 09:30:00|11483.6|11481.6|11493.6|11491.6|11493.6|11491.6|11482.6|11480.6|237
1622626500000|2021-06-02 09:35:00|11494.1|11492.1|11494.6|11492.6|11496.6|11494.6|11491.6|11489.6|267
1622626800000|2021-06-02 09:40:00|11495.1|11493.1|11494.6|11492.6|11495.6|11493.6|11491.6|11489.6|146
1622627100000|2021-06-02 09:45:00|11494.1|11492.1|11495.6|11493.6|11497.6|11495.6|11492.1|11490.1|118
1622627400000|2021-06-02 09:50:00|11495.1|11493.1|11490.6|11488.6|11497.1|11495.1|11490.6|11488.6|115
1622627700000|2021-06-02 09:55:00|11491.1|11489.1|11491.6|11489.6|11493.1|11491.1|11489.6|11487.6|165
1622628000000|2021-06-02 10:00:00|11491.1|11489.1|11488.1|11486.1|11492.6|11490.6|11485.6|11483.6|157
1622628300000|2021-06-02 10:05:00|11487.6|11485.6|11484.1|11482.1|11490.1|11488.1|11484.1|11482.1|92
1622628600000|2021-06-02 10:10:00|11484.6|11482.6|11481.6|11479.6|11486.1|11484.1|11481.1|11479.1|167
1622628900000|2021-06-02 10:15:00|11482.1|11480.1|11475.1|11473.1|11483.6|11481.6|11474.6|11472.6|146
1622629200000|2021-06-02 10:20:00|11475.6|11473.6|11477.6|11475.6|11478.6|11476.6|11475.6|11473.6|101
1622629500000|2021-06-02 10:25:00|11477.1|11475.1|11484.1|11482.1|11484.1|11482.1|11476.6|11474.6|104
1622629800000|2021-06-02 10:30:00|11484.6|11482.6|11488.1|11486.1|11488.1|11486.1|11483.6|11481.6|78
1622630100000|2021-06-02 10:35:00|11487.6|11485.6|11490.6|11488.6|11492.6|11490.6|11487.6|11485.6|231
1622630400000|2021-06-02 10:40:00|11491.1|11489.1|11489.1|11487.1|11492.1|11490.1|11486.6|11484.6|121
1622630700000|2021-06-02 10:45:00|11489.6|11487.6|11484.1|11482.1|11491.1|11489.1|11484.1|11482.1|85
1622631000000|2021-06-02 10:50:00|11484.6|11482.6|11490.6|11488.6|11490.6|11488.6|11483.6|11481.6|93
1622631300000|2021-06-02 10:55:00|11490.1|11488.1|11495.1|11493.1|11495.6|11493.6|11489.6|11487.6|104
1622631600000|2021-06-02 11:00:00|11494.6|11492.6|11493.1|11491.1|11496.6|11494.6|11492.6|11490.6|103
1622631900000|2021-06-02 11:05:00|11493.6|11491.6|11493.6|11491.6|11494.6|11492.6|11491.6|11489.6|169
1622632200000|2021-06-02 11:10:00|11494.1|11492.1|11492.1|11490.1|11494.6|11492.6|11491.6|11489.6|78
1622632500000|2021-06-02 11:15:00|11492.6|11490.6|11489.1|11487.1|11493.6|11491.6|11488.6|11486.6|100
1622632800000|2021-06-02 11:20:00|11489.6|11487.6|11490.1|11488.1|11490.6|11488.6|11484.6|11482.6|102
1622633100000|2021-06-02 11:25:00|11489.6|11487.6|11488.1|11486.1|11490.1|11488.1|11484.6|11482.6|91
1622633400000|2021-06-02 11:30:00|11488.6|11486.6|11487.6|11485.6|11489.6|11487.6|11486.6|11484.6|66
1622633700000|2021-06-02 11:35:00|11488.1|11486.1|11484.1|11482.1|11488.6|11486.6|11481.6|11479.6|88
1622634000000|2021-06-02 11:40:00|11483.2|11481.2|11482.7|11480.7|11484.7|11482.7|11482.2|11480.2|207
1622634300000|2021-06-02 11:45:00|11483.2|11481.2|11484.7|11482.7|11485.7|11483.7|11481.7|11479.7|59
1622634600000|2021-06-02 11:50:00|11485.2|11483.2|11482.7|11480.7|11487.7|11485.7|11481.2|11479.2|88
1622634900000|2021-06-02 11:55:00|11482.2|11480.2|11481.7|11479.7|11483.7|11481.7|11479.7|11477.7|42
1622635200000|2021-06-02 12:00:00|11482.2|11480.2|11484.7|11482.7|11486.7|11484.7|11482.2|11480.2|100
1622635500000|2021-06-02 12:05:00|11485.2|11483.2|11483.2|11481.2|11485.7|11483.7|11482.2|11480.2|45
1622635800000|2021-06-02 12:10:00|11483.7|11481.7|11482.7|11480.7|11485.7|11483.7|11481.2|11479.2|62
1622636100000|2021-06-02 12:15:00|11481.7|11479.7|11476.7|11474.7|11483.7|11481.7|11476.7|11474.7|86
1622636400000|2021-06-02 12:20:00|11477.2|11475.2|11481.2|11479.2|11482.2|11480.2|11477.2|11475.2|85
1622636700000|2021-06-02 12:25:00|11480.7|11478.7|11478.7|11476.7|11482.7|11480.7|11478.2|11476.2|598
1622637000000|2021-06-02 12:30:00|11479.2|11477.2|11476.7|11474.7|11480.7|11478.7|11476.7|11474.7|174
1622637300000|2021-06-02 12:35:00|11476.2|11474.2|11473.7|11471.7|11476.7|11474.7|11471.7|11469.7|147
1622637600000|2021-06-02 12:40:00|11473.2|11471.2|11478.7|11476.7|11479.2|11477.2|11471.7|11469.7|148
1622637900000|2021-06-02 12:45:00|11478.2|11476.2|11477.7|11475.7|11479.7|11477.7|11475.7|11473.7|161
1622638200000|2021-06-02 12:50:00|11477.2|11475.2|11472.7|11470.7|11477.7|11475.7|11469.7|11467.7|187
1622638500000|2021-06-02 12:55:00|11473.2|11471.2|11471.7|11469.7|11475.7|11473.7|11470.7|11468.7|73
1622638800000|2021-06-02 13:00:00|11472.7|11470.7|11472.7|11470.7|11475.2|11473.2|11469.7|11467.7|162
1622639100000|2021-06-02 13:05:00|11473.2|11471.2|11470.7|11468.7|11474.2|11472.2|11469.7|11467.7|182
1622639400000|2021-06-02 13:10:00|11469.7|11467.7|11463.2|11461.2|11470.7|11468.7|11461.7|11459.7|197
1622639700000|2021-06-02 13:15:00|11463.7|11461.7|11465.7|11463.7|11466.7|11464.7|11462.7|11460.7|168
1622640000000|2021-06-02 13:20:00|11466.2|11464.2|11470.2|11468.2|11470.7|11468.7|11465.7|11463.7|110
1622640300000|2021-06-02 13:25:00|11469.7|11467.7|11473.7|11471.7|11473.7|11471.7|11469.2|11467.2|200
1622640600000|2021-06-02 13:30:00|11471.7|11469.7|11470.7|11468.7|11475.7|11473.7|11462.7|11460.7|894
1622640900000|2021-06-02 13:35:00|11471.2|11469.2|11458.7|11456.7|11471.2|11469.2|11455.7|11453.7|301
1622641200000|2021-06-02 13:40:00|11459.2|11457.2|11466.7|11464.7|11467.7|11465.7|11457.7|11455.7|208
1622641500000|2021-06-02 13:45:00|11466.2|11464.2|11468.7|11466.7|11472.7|11470.7|11466.2|11464.2|389
1622641800000|2021-06-02 13:50:00|11467.7|11465.7|11462.7|11460.7|11468.2|11466.2|11460.7|11458.7|132
1622642100000|2021-06-02 13:55:00|11463.2|11461.2|11459.2|11457.2|11464.7|11462.7|11458.7|11456.7|301
1622642400000|2021-06-02 14:00:00|11458.7|11456.7|11460.7|11458.7|11461.7|11459.7|11456.7|11454.7|254
1622642700000|2021-06-02 14:05:00|11460.2|11458.2|11457.2|11455.2|11462.7|11460.7|11457.2|11455.2|185
1622643000000|2021-06-02 14:10:00|11457.1|11455.1|11457.6|11455.6|11460.6|11458.6|11456.6|11454.6|182
1622643300000|2021-06-02 14:15:00|11457.1|11455.1|11460.6|11458.6|11461.6|11459.6|11456.6|11454.6|154
1622643600000|2021-06-02 14:20:00|11459.6|11457.6|11464.6|11462.6|11464.6|11462.6|11458.1|11456.1|178
1622643900000|2021-06-02 14:25:00|11465.1|11463.1|11468.6|11466.6|11468.6|11466.6|11464.6|11462.6|200
1622644200000|2021-06-02 14:30:00|11468.1|11466.1|11474.6|11472.6|11478.1|11476.1|11467.6|11465.6|329
1622644500000|2021-06-02 14:35:00|11474.1|11472.1|11470.6|11468.6|11474.1|11472.1|11467.6|11465.6|233
1622644800000|2021-06-02 14:40:00|11471.1|11469.1|11472.6|11470.6|11476.6|11474.6|11470.6|11468.6|172
1622645100000|2021-06-02 14:45:00|11472.1|11470.1|11469.6|11467.6|11472.6|11470.6|11467.6|11465.6|158
1622645400000|2021-06-02 14:50:00|11470.1|11468.1|11472.1|11470.1|11473.1|11471.1|11469.6|11467.6|134
1622645700000|2021-06-02 14:55:00|11471.6|11469.6|11473.6|11471.6|11474.6|11472.6|11468.6|11466.6|232
1622646000000|2021-06-02 15:00:00|11472.6|11470.6|11470.6|11468.6|11476.6|11474.6|11469.1|11467.1|468
1622646300000|2021-06-02 15:05:00|11470.1|11468.1|11474.1|11472.1|11474.6|11472.6|11468.1|11466.1|350
1622646600000|2021-06-02 15:10:00|11473.6|11471.6|11476.6|11474.6|11479.6|11477.6|11473.6|11471.6|525
1622646900000|2021-06-02 15:15:00|11476.1|11474.1|11471.6|11469.6|11478.6|11476.6|11468.6|11466.6|377
1622647200000|2021-06-02 15:20:00|11472.6|11470.6|11472.6|11470.6|11476.6|11474.6|11472.1|11470.1|632
1622647500000|2021-06-02 15:25:00|11473.1|11471.1|11473.6|11471.6|11480.6|11478.6|11471.6|11469.6|1734
1622647800000|2021-06-02 15:30:00|11472.6|11470.6|11476.6|11474.6|11479.6|11477.6|11472.6|11470.6|777
1622648100000|2021-06-02 15:35:00|11476.1|11474.1|11471.6|11469.6|11478.6|11476.6|11470.1|11468.1|312
1622648400000|2021-06-02 15:40:00|11472.1|11470.1|11475.6|11473.6|11476.1|11474.1|11468.1|11466.1|388
1622648700000|2021-06-02 15:45:00|11476.1|11474.1|11476.6|11474.6|11476.6|11474.6|11475.1|11473.1|342
1622649000000|2021-06-02 15:50:00|11477.6|11475.6|11479.6|11477.6|11479.6|11477.6|11477.1|11475.1|211
1622649300000|2021-06-02 15:55:00|11479.1|11477.1|11473.6|11471.6|11479.6|11477.6|11473.6|11471.6|92
1622649600000|2021-06-02 16:00:00|11473.1|11471.1|11466.1|11464.1|11474.1|11472.1|11461.6|11459.6|217
1622649900000|2021-06-02 16:05:00|11466.6|11464.6|11465.6|11463.6|11469.1|11467.1|11465.6|11463.6|30
1622650200000|2021-06-02 16:10:00|11465.1|11463.1|11466.1|11464.1|11467.1|11465.1|11464.6|11462.6|30
1622650500000|2021-06-02 16:15:00|11466.6|11464.6|11466.6|11464.6|11468.1|11466.1|11464.6|11462.6|19
1622650800000|2021-06-02 16:20:00|11465.6|11463.6|11465.6|11463.6|11466.6|11464.6|11464.6|11462.6|25
1622651100000|2021-06-02 16:25:00|11466.6|11464.6|11466.6|11464.6|11467.1|11465.1|11462.6|11460.6|15
1622651400000|2021-06-02 16:30:00|11466.1|11464.1|11464.1|11462.1|11466.1|11464.1|11461.6|11459.6|10
1622651700000|2021-06-02 16:35:00|11463.6|11461.6|11464.6|11462.6|11465.1|11463.1|11463.6|11461.6|8
1622652000000|2021-06-02 16:40:00|11465.1|11463.1|11463.6|11461.6|11465.1|11463.1|11462.6|11460.6|7
1622652300000|2021-06-02 16:45:00|11464.1|11462.1|11463.1|11461.1|11464.1|11462.1|11461.6|11459.6|9
1622652600000|2021-06-02 16:50:00|11463.6|11461.6|11464.6|11462.6|11466.1|11464.1|11462.6|11460.6|4
1622652900000|2021-06-02 16:55:00|11465.1|11463.1|11462.1|11460.1|11465.1|11463.1|11461.6|11459.6|32
1622653200000|2021-06-02 17:00:00|11462.6|11460.6|11461.6|11459.6|11463.6|11461.6|11461.1|11459.1|28
1622653500000|2021-06-02 17:05:00|11462.1|11460.1|11460.6|11458.6|11462.1|11460.1|11459.6|11457.6|9
1622653800000|2021-06-02 17:10:00|11461.1|11459.1|11459.1|11457.1|11461.1|11459.1|11458.6|11456.6|15
1622654100000|2021-06-02 17:15:00|11459.6|11457.6|11456.1|11454.1|11460.1|11458.1|11454.6|11452.6|42
1622654400000|2021-06-02 17:20:00|11455.6|11453.6|11451.1|11449.1|11456.1|11454.1|11450.6|11448.6|53
1622654700000|2021-06-02 17:25:00|11450.6|11448.6|11452.1|11450.1|11454.1|11452.1|11450.1|11448.1|9
1622655000000|2021-06-02 17:30:00|11451.6|11449.6|11453.1|11451.1|11453.1|11451.1|11449.6|11447.6|8
1622655300000|2021-06-02 17:35:00|11453.6|11451.6|11453.6|11451.6|11455.6|11453.6|11452.6|11450.6|15
1622655600000|2021-06-02 17:40:00|11454.1|11452.1|11451.1|11449.1|11454.1|11452.1|11449.1|11447.1|39
1622655900000|2021-06-02 17:45:00|11451.6|11449.6|11451.1|11449.1|11452.6|11450.6|11449.6|11447.6|12
1622656200000|2021-06-02 17:50:00|11450.6|11448.6|11452.1|11450.1|11452.6|11450.6|11450.1|11448.1|3
1622656500000|2021-06-02 17:55:00|11451.6|11449.6|11450.6|11448.6|11452.6|11450.6|11449.1|11447.1|17
1622656800000|2021-06-02 18:00:00|11450.1|11448.1|11451.1|11449.1|11452.6|11450.6|11450.1|11448.1|12
1622657100000|2021-06-02 18:05:00|11450.6|11448.6|11447.1|11445.1|11451.6|11449.6|11447.1|11445.1|11
1622657400000|2021-06-02 18:10:00|11447.6|11445.6|11444.1|11442.1|11448.1|11446.1|11442.6|11440.6|31
1622657700000|2021-06-02 18:15:00|11443.6|11441.6|11447.1|11445.1|11448.6|11446.6|11443.6|11441.6|14
1622658000000|2021-06-02 18:20:00|11447.6|11445.6|11447.6|11445.6|11449.1|11447.1|11447.1|11445.1|19
1622658300000|2021-06-02 18:25:00|11448.1|11446.1|11448.1|11446.1|11448.6|11446.6|11446.6|11444.6|10
1622658600000|2021-06-02 18:30:00|11447.6|11445.6|11448.1|11446.1|11449.1|11447.1|11446.6|11444.6|6
1622658900000|2021-06-02 18:35:00|11447.6|11445.6|11450.1|11448.1|11450.6|11448.6|11446.6|11444.6|6
1622659200000|2021-06-02 18:40:00|11449.6|11447.6|11451.1|11449.1|11452.1|11450.1|11449.6|11447.6|7
1622659500000|2021-06-02 18:45:00|11451.6|11449.6|11452.6|11450.6|11454.6|11452.6|11451.1|11449.1|6
1622659800000|2021-06-02 18:50:00|11453.1|11451.1|11453.1|11451.1|11454.1|11452.1|11451.1|11449.1|9
1622660100000|2021-06-02 18:55:00|11452.6|11450.6|11452.6|11450.6|11453.6|11451.6|11450.6|11448.6|2
1622660400000|2021-06-02 19:00:00|11452.1|11450.1|11451.6|11449.6|11453.6|11451.6|11449.6|11447.6|14
1622660700000|2021-06-02 19:05:00|11452.1|11450.1|11450.1|11448.1|11453.6|11451.6|11450.1|11448.1|11
1622661000000|2021-06-02 19:10:00|11450.6|11448.6|11453.1|11451.1|11453.1|11451.1|11450.1|11448.1|6
1622661300000|2021-06-02 19:15:00|11453.6|11451.6|11453.1|11451.1|11455.1|11453.1|11452.6|11450.6|2
1622661600000|2021-06-02 19:20:00|11452.6|11450.6|11453.1|11451.1|11456.6|11454.6|11452.1|11450.1|20
1622661900000|2021-06-02 19:25:00|11453.6|11451.6|11451.1|11449.1|11454.6|11452.6|11450.6|11448.6|11
1622662200000|2021-06-02 19:30:00|11450.6|11448.6|11452.6|11450.6|11453.6|11451.6|11450.6|11448.6|11
1622662500000|2021-06-02 19:35:00|11452.1|11450.1|11450.6|11448.6|11452.6|11450.6|11450.6|11448.6|13
1622662800000|2021-06-02 19:40:00|11450.1|11448.1|11451.1|11449.1|11452.1|11450.1|11449.6|11447.6|12
1622663100000|2021-06-02 19:45:00|11451.6|11449.6|11450.6|11448.6|11455.1|11453.1|11450.6|11448.6|56
1622663400000|2021-06-02 19:50:00|11451.1|11449.1|11449.6|11447.6|11454.1|11452.1|11448.1|11446.1|41
1622663700000|2021-06-02 19:55:00|11450.1|11448.1|11453.9|11447.9|11454.7|11450.6|11447.6|11445.6|109
1622664000000|2021-06-02 20:00:00|11453.8|11447.8|11449.8|11443.8|11453.9|11447.9|11449.3|11443.3|210
1622664300000|2021-06-02 20:05:00|11449.9|11443.9|11450.2|11444.2|11450.2|11444.2|11448.2|11442.2|0
1622664600000|2021-06-02 20:10:00|11450.3|11444.3|11449.1|11443.1|11450.7|11444.7|11448.7|11442.7|0
1622664900000|2021-06-02 20:15:00|11448.9|11442.9|11448.7|11442.7|11449.1|11443.1|11448.4|11442.4|0
1622665200000|2021-06-02 20:20:00|11449.5|11443.5|11448.7|11442.7|11449.5|11443.5|11448.7|11442.7|0
1622665500000|2021-06-02 20:25:00|11448.9|11442.9|11448.9|11442.9|11449.1|11443.1|11448.5|11442.5|0
1622665800000|2021-06-02 20:30:00|11449|11443|11446|11440|11450|11444|11442.2|11436.2|0
1622666100000|2021-06-02 20:35:00|11446.1|11440.1|11447.1|11441.1|11447.1|11441.1|11444.7|11438.7|0
1622666400000|2021-06-02 20:40:00|11447|11441|11448.9|11442.9|11449.6|11443.6|11446.5|11440.5|0
1622666700000|2021-06-02 20:45:00|11448.8|11442.8|11448.9|11442.9|11448.9|11442.9|11448|11442|0
1622667000000|2021-06-02 20:50:00|11448.8|11442.8|11449.6|11443.6|11449.6|11443.6|11448.5|11442.5|0
1622667300000|2021-06-02 20:55:00|11449.5|11443.5|11452.3|11446.3|11452.9|11446.9|11448.5|11442.5|0
1622667600000|2021-06-02 21:00:00|11452.4|11446.4|11451.7|11445.7|11452.5|11446.5|11451.5|11445.5|0
1622667900000|2021-06-02 21:05:00|11451.5|11445.5|11451.5|11445.5|11451.7|11445.7|11451.3|11445.3|0
1622668500000|2021-06-02 21:15:00|11452.3|11446.3|11452.5|11446.5|11452.5|11446.5|11451.9|11445.9|0
1622669100000|2021-06-02 21:25:00|11452.1|11446.1|11452.1|11446.1|11452.1|11446.1|11451.9|11445.9|0
1622669700000|2021-06-02 21:35:00|11452.3|11446.3|11452.3|11446.3|11452.8|11446.8|11452.3|11446.3|0
1622670000000|2021-06-02 21:40:00|11452.1|11446.1|11452.3|11446.3|11452.3|11446.3|11452.1|11446.1|0
1622670300000|2021-06-02 21:45:00|11452.5|11446.5|11452.7|11446.7|11452.7|11446.7|11452.3|11446.3|0
1622670600000|2021-06-02 21:50:00|11452.8|11446.8|11453.2|11447.2|11453.2|11447.2|11452.8|11446.8|0
1622670900000|2021-06-02 21:55:00|11453|11447|11453|11447|11453.2|11447.2|11452.7|11446.7|0
1622671200000|2021-06-02 22:00:00|11453.4|11447.4|11454|11448|11456|11450|11452.2|11446.2|0
1622671500000|2021-06-02 22:05:00|11453.6|11447.6|11452.7|11446.7|11454|11448|11452.7|11446.7|0
1622671800000|2021-06-02 22:10:00|11452.8|11446.8|11451.6|11445.6|11453.6|11447.6|11451.4|11445.4|0
1622672100000|2021-06-02 22:15:00|11451.8|11445.8|11452.1|11446.1|11453.1|11447.1|11451.8|11445.8|0
1622672400000|2021-06-02 22:20:00|11452.2|11446.2|11453.2|11447.2|11453.4|11447.4|11451.6|11445.6|0
1622672700000|2021-06-02 22:25:00|11453.3|11447.3|11453.4|11447.4|11453.4|11447.4|11452.5|11446.5|0
1622673000000|2021-06-02 22:30:00|11453.5|11447.5|11452.5|11446.5|11454.1|11448.1|11452.5|11446.5|0
1622673300000|2021-06-02 22:35:00|11452.1|11446.1|11451.6|11445.6|11453|11447|11451.6|11445.6|0
1622673600000|2021-06-02 22:40:00|11451.7|11445.7|11451.6|11445.6|11452.1|11446.1|11451|11445|0
1622673900000|2021-06-02 22:45:00|11451.5|11445.5|11451|11445|11451.6|11445.6|11450.5|11444.5|0
1622674200000|2021-06-02 22:50:00|11451.2|11445.2|11451.6|11445.6|11451.9|11445.9|11451|11445|0
1622674500000|2021-06-02 22:55:00|11451.7|11445.7|11452.1|11446.1|11452.1|11446.1|11451.6|11445.6|0
1622674800000|2021-06-02 23:00:00|11452|11446|11450.5|11444.5|11452.5|11446.5|11450.5|11444.5|0
1622675100000|2021-06-02 23:05:00|11450.6|11444.6|11451|11445|11452.5|11446.5|11450.5|11444.5|0
1622675400000|2021-06-02 23:10:00|11451.2|11445.2|11451|11445|11451.6|11445.6|11450.5|11444.5|0
1622675700000|2021-06-02 23:15:00|11451.2|11445.2|11450.5|11444.5|11451.6|11445.6|11450.5|11444.5|0
1622676000000|2021-06-02 23:20:00|11450.6|11444.6|11451|11445|11452.1|11446.1|11450.5|11444.5|0
1622676300000|2021-06-02 23:25:00|11451.1|11445.1|11451.6|11445.6|11452.1|11446.1|11451|11445|0
1622676600000|2021-06-02 23:30:00|11451.7|11445.7|11453|11447|11453|11447|11451.6|11445.6|0
1622676900000|2021-06-02 23:35:00|11452.9|11446.9|11452.5|11446.5|11453|11447|11452.5|11446.5|0
1622677200000|2021-06-02 23:40:00|11452.6|11446.6|11453|11447|11453.2|11447.2|11452.5|11446.5|0
1622677500000|2021-06-02 23:45:00|11453.2|11447.2|11454.5|11448.5|11454.5|11448.5|11452.5|11446.5|0
1622677800000|2021-06-02 23:50:00|11454.3|11448.3|11454.1|11448.1|11455|11449|11453.4|11447.4|0
1622678100000|2021-06-02 23:55:00|11454.3|11448.3|11455|11449|11456.3|11450.3|11453.4|11447.4|0
1622678400000|2021-06-03 00:00:00|11455.1|11449.1|11457.9|11451.9|11459.9|11453.9|11453.4|11447.4|0
1622678700000|2021-06-03 00:05:00|11458.1|11452.1|11459.4|11453.4|11460.8|11454.8|11458.1|11452.1|0
1622679000000|2021-06-03 00:10:00|11459.5|11453.5|11459.7|11453.7|11460.6|11454.6|11459.3|11453.3|0
1622679300000|2021-06-03 00:15:00|11459.9|11453.9|11463.2|11457.2|11467.1|11461.1|11459.9|11453.9|0
1622679600000|2021-06-03 00:20:00|11463.3|11457.3|11463.1|11457.1|11465.3|11459.3|11461.1|11455.1|0
1622679900000|2021-06-03 00:25:00|11463.2|11457.2|11467.2|11461.2|11467.3|11461.3|11463.1|11457.1|0
1622680200000|2021-06-03 00:30:00|11467.3|11461.3|11467.3|11461.3|11469.3|11463.3|11467.2|11461.2|0
1622680500000|2021-06-03 00:35:00|11468|11462|11469.3|11463.3|11471.3|11465.3|11467.2|11461.2|0
1622680800000|2021-06-03 00:40:00|11470|11464|11469.3|11463.3|11471.3|11465.3|11469.2|11463.2|0
1622681100000|2021-06-03 00:45:00|11469.2|11463.2|11469.2|11463.2|11469.3|11463.3|11469.1|11463.1|0
1622681400000|2021-06-03 00:50:00|11469.5|11463.5|11471.5|11465.5|11471.6|11465.6|11469.4|11463.4|0
1622681700000|2021-06-03 00:55:00|11471.6|11465.6|11473.5|11467.5|11473.7|11467.7|11471.5|11465.5|0
1622682000000|2021-06-03 01:00:00|11473.4|11467.4|11471.3|11465.3|11473.4|11467.4|11469.4|11463.4|0
1622682300000|2021-06-03 01:05:00|11471.4|11465.4|11469.4|11463.4|11471.4|11465.4|11469.3|11463.3|0
1622682600000|2021-06-03 01:10:00|11469.3|11463.3|11469.3|11463.3|11469.4|11463.4|11469.3|11463.3|0
1622682900000|2021-06-03 01:15:00|11469.2|11463.2|11465.2|11459.2|11469.3|11463.3|11465|11459|0
1622683200000|2021-06-03 01:20:00|11465.9|11459.9|11467.1|11461.1|11469.1|11463.1|11465.9|11459.9|0
1622683500000|2021-06-03 01:25:00|11467.2|11461.2|11470.3|11464.3|11471.4|11465.4|11467.1|11461.1|0
1622683800000|2021-06-03 01:30:00|11470.6|11464.6|11471.3|11465.3|11475.3|11469.3|11469.2|11463.2|0
1622684100000|2021-06-03 01:35:00|11472|11466|11473.4|11467.4|11475.4|11469.4|11472|11466|0
1622684400000|2021-06-03 01:40:00|11473.3|11467.3|11473.3|11467.3|11473.4|11467.4|11471.2|11465.2|0
1622684700000|2021-06-03 01:45:00|11473.2|11467.2|11469.1|11463.1|11473.2|11467.2|11469.1|11463.1|0
1622685000000|2021-06-03 01:50:00|11469|11463|11467.2|11461.2|11469|11463|11463.1|11457.1|0
1622685300000|2021-06-03 01:55:00|11467.1|11461.1|11465.3|11459.3|11467.3|11461.3|11465.2|11459.2|0
1622685600000|2021-06-03 02:00:00|11465.4|11459.4|11465.4|11459.4|11467.5|11461.5|11465.3|11459.3|0
1622685900000|2021-06-03 02:05:00|11465.8|11459.8|11465.4|11459.4|11466.4|11460.4|11465.3|11459.3|0
1622686200000|2021-06-03 02:10:00|11465.5|11459.5|11465.4|11459.4|11465.5|11459.5|11465.4|11459.4|0
1622686500000|2021-06-03 02:15:00|11465.5|11459.5|11466.4|11460.4|11467.4|11461.4|11463.3|11457.3|0
1622686800000|2021-06-03 02:20:00|11466|11460|11465.3|11459.3|11467.4|11461.4|11465.2|11459.2|0
1622687100000|2021-06-03 02:25:00|11465.4|11459.4|11465.2|11459.2|11465.4|11459.4|11463.3|11457.3|0
1622687400000|2021-06-03 02:30:00|11463.3|11457.3|11459|11453|11465.2|11459.2|11459|11453|0
1622687700000|2021-06-03 02:35:00|11458.9|11452.9|11458.9|11452.9|11461|11455|11456.8|11450.8|0
1622688000000|2021-06-03 02:40:00|11459|11453|11459.1|11453.1|11461|11455|11458.9|11452.9|0
1622688300000|2021-06-03 02:45:00|11459.9|11453.9|11459.1|11453.1|11461.1|11455.1|11459.1|11453.1|0
1622688600000|2021-06-03 02:50:00|11459.9|11453.9|11461.1|11455.1|11461.1|11455.1|11459.1|11453.1|0
1622688900000|2021-06-03 02:55:00|11461.2|11455.2|11461.1|11455.1|11463.2|11457.2|11461.1|11455.1|0
1622689200000|2021-06-03 03:00:00|11461.2|11455.2|11461.2|11455.2|11461.3|11455.3|11461.1|11455.1|0
1622689500000|2021-06-03 03:05:00|11461.1|11455.1|11459.1|11453.1|11461.1|11455.1|11459.1|11453.1|0
1622689800000|2021-06-03 03:10:00|11460.1|11454.1|11461.2|11455.2|11461.2|11455.2|11459.1|11453.1|0
1622690100000|2021-06-03 03:15:00|11461.3|11455.3|11461.1|11455.1|11461.3|11455.3|11461.1|11455.1|0
1622690400000|2021-06-03 03:20:00|11461.2|11455.2|11459|11453|11461.2|11455.2|11459|11453|0
1622690700000|2021-06-03 03:25:00|11459.1|11453.1|11457|11451|11459.1|11453.1|11457|11451|0
1622691000000|2021-06-03 03:30:00|11457.1|11451.1|11461|11455|11463|11457|11457.1|11451.1|0
1622691300000|2021-06-03 03:35:00|11461.7|11455.7|11463.1|11457.1|11463.1|11457.1|11461|11455|0
1622691600000|2021-06-03 03:40:00|11463.2|11457.2|11463.1|11457.1|11463.2|11457.2|11463.1|11457.1|0
1622691900000|2021-06-03 03:45:00|11463.2|11457.2|11463|11457|11463.2|11457.2|11461|11455|0
1622692200000|2021-06-03 03:50:00|11463.1|11457.1|11463|11457|11463.1|11457.1|11463|11457|0
1622692500000|2021-06-03 03:55:00|11463.7|11457.7|11465|11459|11465|11459|11463.7|11457.7|0
1622692800000|2021-06-03 04:00:00|11465.1|11459.1|11465.1|11459.1|11465.1|11459.1|11465.1|11459.1|0
1622693100000|2021-06-03 04:05:00|11465|11459|11465.1|11459.1|11465.1|11459.1|11465|11459|0
1622693400000|2021-06-03 04:10:00|11465|11459|11465.1|11459.1|11465.1|11459.1|11465|11459|0
1622693700000|2021-06-03 04:15:00|11465|11459|11465.1|11459.1|11465.1|11459.1|11465|11459|0
1622694000000|2021-06-03 04:20:00|11465.2|11459.2|11467.1|11461.1|11467.2|11461.2|11465.1|11459.1|0
1622694300000|2021-06-03 04:25:00|11466.4|11460.4|11465.1|11459.1|11467.1|11461.1|11465|11459|0
1622694600000|2021-06-03 04:30:00|11465|11459|11465|11459|11465.1|11459.1|11465|11459|0
1622694900000|2021-06-03 04:35:00|11465.1|11459.1|11467|11461|11467|11461|11465|11459|0
1622695200000|2021-06-03 04:40:00|11466.9|11460.9|11465|11459|11466.9|11460.9|11465|11459|0
1622695500000|2021-06-03 04:45:00|11464.9|11458.9|11464.9|11458.9|11464.9|11458.9|11464.9|11458.9|0
1622695800000|2021-06-03 04:50:00|11465|11459|11466.9|11460.9|11466.9|11460.9|11464.9|11458.9|0
1622696100000|2021-06-03 04:55:00|11466.2|11460.2|11464.8|11458.8|11466.9|11460.9|11464.8|11458.8|0
1622696400000|2021-06-03 05:00:00|11463.8|11457.8|11466.9|11460.9|11467|11461|11462.8|11456.8|0
1622696700000|2021-06-03 05:05:00|11466.2|11460.2|11463.1|11457.1|11466.2|11460.2|11462.9|11456.9|0
1622697000000|2021-06-03 05:10:00|11463.8|11457.8|11465.2|11459.2|11465.2|11459.2|11463.8|11457.8|0
1622697300000|2021-06-03 05:15:00|11465.1|11459.1|11467.2|11461.2|11467.2|11461.2|11465.1|11459.1|0
1622697600000|2021-06-03 05:20:00|11467.1|11461.1|11467.1|11461.1|11467.2|11461.2|11465.1|11459.1|0
1622697900000|2021-06-03 05:25:00|11466.4|11460.4|11465.1|11459.1|11466.4|11460.4|11464.1|11458.1|0
1622698200000|2021-06-03 05:30:00|11464.4|11458.4|11463.2|11457.2|11465.1|11459.1|11462.8|11456.8|0
1622698500000|2021-06-03 05:35:00|11463.3|11457.3|11463.1|11457.1|11465.2|11459.2|11463.1|11457.1|0
1622698800000|2021-06-03 05:40:00|11463|11457|11465|11459|11465.1|11459.1|11461|11455|0
1622699100000|2021-06-03 05:45:00|11463|11457|11465|11459|11465.1|11459.1|11463|11457|0
1622699400000|2021-06-03 05:50:00|11465.1|11459.1|11465.1|11459.1|11465.2|11459.2|11465|11459|0
1622699700000|2021-06-03 05:55:00|11465.2|11459.2|11465.2|11459.2|11465.2|11459.2|11465.1|11459.1|0
1622700000000|2021-06-03 06:00:00|11464.1|11462.1|11459.1|11457.1|11464.1|11462.1|11453.6|11451.6|72
1622700300000|2021-06-03 06:05:00|11458.6|11456.6|11454.1|11452.1|11458.6|11456.6|11451.6|11449.6|37
1622700600000|2021-06-03 06:10:00|11454.6|11452.6|11453.1|11451.1|11455.6|11453.6|11452.6|11450.6|61
1622700900000|2021-06-03 06:15:00|11452.6|11450.6|11449.1|11447.1|11452.6|11450.6|11448.1|11446.1|40
1622701200000|2021-06-03 06:20:00|11451.1|11449.1|11448.1|11446.1|11453.1|11451.1|11448.1|11446.1|32
1622701500000|2021-06-03 06:25:00|11448.6|11446.6|11450.1|11448.1|11451.1|11449.1|11448.1|11446.1|28
1622701800000|2021-06-03 06:30:00|11451.1|11449.1|11450.6|11448.6|11452.1|11450.1|11450.1|11448.1|10
1622702100000|2021-06-03 06:35:00|11451.1|11449.1|11445.1|11443.1|11451.1|11449.1|11444.1|11442.1|23
1622702400000|2021-06-03 06:40:00|11445.6|11443.6|11439.6|11437.6|11446.1|11444.1|11438.6|11436.6|34
1622702700000|2021-06-03 06:45:00|11439.1|11437.1|11443.1|11441.1|11446.1|11444.1|11439.1|11437.1|81
1622703000000|2021-06-03 06:50:00|11443.6|11441.6|11441.1|11439.1|11444.6|11442.6|11439.6|11437.6|48
1622703300000|2021-06-03 06:55:00|11441.6|11439.6|11441.6|11439.6|11448.1|11446.1|11441.6|11439.6|71
1622703600000|2021-06-03 07:00:00|11442.1|11440.1|11449.1|11447.1|11449.6|11447.6|11432.6|11430.6|778
1622703900000|2021-06-03 07:05:00|11450.1|11448.1|11445.6|11443.6|11455.1|11453.1|11444.6|11442.6|497
1622704200000|2021-06-03 07:10:00|11444.6|11442.6|11448.1|11446.1|11449.6|11447.6|11443.6|11441.6|286
1622704500000|2021-06-03 07:15:00|11447.6|11445.6|11454.6|11452.6|11456.6|11454.6|11443.6|11441.6|259
1622704800000|2021-06-03 07:20:00|11453.6|11451.6|11453.6|11451.6|11456.1|11454.1|11450.1|11448.1|191
1622705100000|2021-06-03 07:25:00|11453.1|11451.1|11457.6|11455.6|11459.1|11457.1|11453.1|11451.1|319
1622705400000|2021-06-03 07:30:00|11457.1|11455.1|11461.6|11459.6|11462.6|11460.6|11455.6|11453.6|236
1622705700000|2021-06-03 07:35:00|11462.1|11460.1|11461.6|11459.6|11463.6|11461.6|11459.6|11457.6|124
1622706000000|2021-06-03 07:40:00|11460.4|11458.4|11463.9|11461.9|11464.4|11462.4|11457.4|11455.4|183
1622706300000|2021-06-03 07:45:00|11463.4|11461.4|11462.4|11460.4|11468.4|11466.4|11461.4|11459.4|268
1622706600000|2021-06-03 07:50:00|11462.9|11460.9|11466.4|11464.4|11468.4|11466.4|11459.9|11457.9|176
1622706900000|2021-06-03 07:55:00|11465.9|11463.9|11467.9|11465.9|11468.4|11466.4|11465.4|11463.4|99
1622707200000|2021-06-03 08:00:00|11468.4|11466.4|11469.9|11467.9|11471.9|11469.9|11467.9|11465.9|171
1622707500000|2021-06-03 08:05:00|11470.4|11468.4|11470.4|11468.4|11471.4|11469.4|11462.4|11460.4|222
1622707800000|2021-06-03 08:10:00|11469.9|11467.9|11468.9|11466.9|11471.4|11469.4|11466.4|11464.4|104
1622708100000|2021-06-03 08:15:00|11468.4|11466.4|11465.9|11463.9|11468.9|11466.9|11464.9|11462.9|93
1622708400000|2021-06-03 08:20:00|11466.4|11464.4|11465.9|11463.9|11467.4|11465.4|11461.4|11459.4|132
1622708700000|2021-06-03 08:25:00|11465.4|11463.4|11469.4|11467.4|11472.4|11470.4|11464.4|11462.4|98
1622709000000|2021-06-03 08:30:00|11468.9|11466.9|11465.9|11463.9|11469.4|11467.4|11461.4|11459.4|121
1622709300000|2021-06-03 08:35:00|11466.4|11464.4|11465.9|11463.9|11470.4|11468.4|11464.4|11462.4|152
1622709600000|2021-06-03 08:40:00|11466.4|11464.4|11465.4|11463.4|11466.4|11464.4|11463.4|11461.4|56
1622709900000|2021-06-03 08:45:00|11464.9|11462.9|11471.4|11469.4|11473.4|11471.4|11461.4|11459.4|117
1622710200000|2021-06-03 08:50:00|11472.4|11470.4|11477.9|11475.9|11481.4|11479.4|11470.4|11468.4|119
1622710500000|2021-06-03 08:55:00|11478.4|11476.4|11475.9|11473.9|11479.4|11477.4|11474.9|11472.9|107
1622710800000|2021-06-03 09:00:00|11475.4|11473.4|11473.9|11471.9|11478.4|11476.4|11472.4|11470.4|124
1622711100000|2021-06-03 09:05:00|11473.4|11471.4|11471.4|11469.4|11475.4|11473.4|11470.4|11468.4|111
1622711400000|2021-06-03 09:10:00|11471.9|11469.9|11463.9|11461.9|11471.9|11469.9|11463.4|11461.4|137
1622711700000|2021-06-03 09:15:00|11464.4|11462.4|11462.9|11460.9|11467.4|11465.4|11462.4|11460.4|116
1622712000000|2021-06-03 09:20:00|11463.4|11461.4|11465.9|11463.9|11466.4|11464.4|11460.4|11458.4|101
1622712300000|2021-06-03 09:25:00|11466.4|11464.4|11468.4|11466.4|11470.4|11468.4|11465.4|11463.4|137
1622712600000|2021-06-03 09:30:00|11467.9|11465.9|11466.4|11464.4|11467.9|11465.9|11464.4|11462.4|69
1622712900000|2021-06-03 09:35:00|11466.9|11464.9|11467.4|11465.4|11470.4|11468.4|11466.4|11464.4|92
1622713200000|2021-06-03 09:40:00|11467.9|11465.9|11470.4|11468.4|11473.4|11471.4|11467.4|11465.4|98
1622713500000|2021-06-03 09:45:00|11469.9|11467.9|11469.4|11467.4|11471.4|11469.4|11467.4|11465.4|72
1622713800000|2021-06-03 09:50:00|11469.9|11467.9|11465.4|11463.4|11470.4|11468.4|11463.4|11461.4|64
1622714100000|2021-06-03 09:55:00|11464.9|11462.9|11464.4|11462.4|11466.4|11464.4|11462.4|11460.4|78
1622714400000|2021-06-03 10:00:00|11463.9|11461.9|11454.4|11452.4|11465.4|11463.4|11454.4|11452.4|108
1622714700000|2021-06-03 10:05:00|11453.4|11451.4|11441.9|11439.9|11454.4|11452.4|11441.4|11439.4|366
1622715000000|2021-06-03 10:10:00|11441.4|11439.4|11441.4|11439.4|11443.4|11441.4|11439.4|11437.4|204
1622715300000|2021-06-03 10:15:00|11441.9|11439.9|11446.4|11444.4|11449.4|11447.4|11441.4|11439.4|194
1622715600000|2021-06-03 10:20:00|11446.9|11444.9|11448.4|11446.4|11448.4|11446.4|11444.9|11442.9|62
1622715900000|2021-06-03 10:25:00|11448.9|11446.9|11450.9|11448.9|11451.9|11449.9|11448.9|11446.9|51
1622716200000|2021-06-03 10:30:00|11451.4|11449.4|11444.9|11442.9|11454.4|11452.4|11444.4|11442.4|142
1622716500000|2021-06-03 10:35:00|11445.4|11443.4|11443.9|11441.9|11449.4|11447.4|11443.4|11441.4|116
1622716800000|2021-06-03 10:40:00|11443.4|11441.4|11443.4|11441.4|11444.9|11442.9|11441.4|11439.4|88
1622717100000|2021-06-03 10:45:00|11444.4|11442.4|11445.4|11443.4|11447.9|11445.9|11444.4|11442.4|58
1622717400000|2021-06-03 10:50:00|11444.4|11442.4|11448.4|11446.4|11449.4|11447.4|11442.4|11440.4|92
1622717700000|2021-06-03 10:55:00|11447.9|11445.9|11440.9|11438.9|11448.4|11446.4|11437.4|11435.4|148
1622718000000|2021-06-03 11:00:00|11440.4|11438.4|11433.4|11431.4|11441.4|11439.4|11429.4|11427.4|354
1622718300000|2021-06-03 11:05:00|11434.4|11432.4|11433.4|11431.4|11435.4|11433.4|11431.4|11429.4|130
1622718600000|2021-06-03 11:10:00|11433.9|11431.9|11436.4|11434.4|11439.4|11437.4|11433.9|11431.9|127
1622718900000|2021-06-03 11:15:00|11435.4|11433.4|11436.4|11434.4|11439.4|11437.4|11435.4|11433.4|91
1622719200000|2021-06-03 11:20:00|11435.4|11433.4|11436.4|11434.4|11436.4|11434.4|11432.9|11430.9|100
1622719500000|2021-06-03 11:25:00|11436.9|11434.9|11436.4|11434.4|11440.4|11438.4|11436.4|11434.4|126
1622719800000|2021-06-03 11:30:00|11435.9|11433.9|11434.4|11432.4|11436.4|11434.4|11429.4|11427.4|166
1622720100000|2021-06-03 11:35:00|11433.9|11431.9|11435.4|11433.4|11439.4|11437.4|11431.4|11429.4|135
1622720400000|2021-06-03 11:40:00|11436.6|11434.6|11438.6|11436.6|11438.6|11436.6|11434.6|11432.6|60
1622720700000|2021-06-03 11:45:00|11438.1|11436.1|11431.6|11429.6|11438.6|11436.6|11430.1|11428.1|187
1622721000000|2021-06-03 11:50:00|11431.1|11429.1|11434.1|11432.1|11434.1|11432.1|11429.6|11427.6|95
1622721300000|2021-06-03 11:55:00|11433.6|11431.6|11438.1|11436.1|11438.6|11436.6|11433.1|11431.1|140
1622721600000|2021-06-03 12:00:00|11437.6|11435.6|11429.6|11427.6|11438.6|11436.6|11426.6|11424.6|252
1622721900000|2021-06-03 12:05:00|11429.1|11427.1|11426.6|11424.6|11431.6|11429.6|11426.6|11424.6|144
1622722200000|2021-06-03 12:10:00|11427.1|11425.1|11427.1|11425.1|11428.6|11426.6|11425.6|11423.6|105
1622722500000|2021-06-03 12:15:00|11428.1|11426.1|11439.6|11437.6|11439.6|11437.6|11428.1|11426.1|222
1622722800000|2021-06-03 12:20:00|11440.1|11438.1|11445.6|11443.6|11446.6|11444.6|11437.6|11435.6|182
1622723100000|2021-06-03 12:25:00|11446.1|11444.1|11444.1|11442.1|11450.1|11448.1|11443.6|11441.6|164
1622723400000|2021-06-03 12:30:00|11443.6|11441.6|11441.6|11439.6|11446.6|11444.6|11441.6|11439.6|114
1622723700000|2021-06-03 12:35:00|11442.1|11440.1|11444.6|11442.6|11445.6|11443.6|11439.6|11437.6|176
1622724000000|2021-06-03 12:40:00|11445.1|11443.1|11452.6|11450.6|11454.6|11452.6|11444.6|11442.6|190
1622724300000|2021-06-03 12:45:00|11453.1|11451.1|11451.1|11449.1|11454.6|11452.6|11450.6|11448.6|130
1622724600000|2021-06-03 12:50:00|11450.6|11448.6|11449.6|11447.6|11454.6|11452.6|11449.1|11447.1|123
1622724900000|2021-06-03 12:55:00|11450.1|11448.1|11451.6|11449.6|11452.6|11450.6|11449.1|11447.1|104
1622725200000|2021-06-03 13:00:00|11452.6|11450.6|11455.6|11453.6|11460.6|11458.6|11451.6|11449.6|201
1622725500000|2021-06-03 13:05:00|11456.1|11454.1|11460.6|11458.6|11460.6|11458.6|11453.6|11451.6|164
1622725800000|2021-06-03 13:10:00|11460.1|11458.1|11461.1|11459.1|11463.1|11461.1|11457.6|11455.6|247
1622726100000|2021-06-03 13:15:00|11461.6|11459.6|11461.6|11459.6|11464.6|11462.6|11461.6|11459.6|148
1622726400000|2021-06-03 13:20:00|11462.1|11460.1|11464.6|11462.6|11465.6|11463.6|11460.6|11458.6|211
1622726700000|2021-06-03 13:25:00|11464.1|11462.1|11466.6|11464.6|11466.6|11464.6|11461.1|11459.1|223
1622727000000|2021-06-03 13:30:00|11467.1|11465.1|11479.1|11477.1|11479.6|11477.6|11465.6|11463.6|954
1622727300000|2021-06-03 13:35:00|11479.6|11477.6|11478.1|11476.1|11486.6|11484.6|11477.1|11475.1|550
1622727600000|2021-06-03 13:40:00|11478.6|11476.6|11473.1|11471.1|11483.1|11481.1|11473.1|11471.1|406
1622727900000|2021-06-03 13:45:00|11472.6|11470.6|11468.6|11466.6|11477.6|11475.6|11464.6|11462.6|418
1622728200000|2021-06-03 13:50:00|11469.1|11467.1|11468.6|11466.6|11477.1|11475.1|11467.6|11465.6|318
1622728500000|2021-06-03 13:55:00|11467.6|11465.6|11472.1|11470.1|11477.6|11475.6|11466.1|11464.1|213
1622728800000|2021-06-03 14:00:00|11471.6|11469.6|11476.6|11474.6|11481.1|11479.1|11471.6|11469.6|281
1622729100000|2021-06-03 14:05:00|11477.1|11475.1|11485.6|11483.6|11489.6|11487.6|11476.1|11474.1|372
1622729400000|2021-06-03 14:10:00|11485|11483|11496|11494|11500.5|11498.5|11485|11483|607
1622729700000|2021-06-03 14:15:00|11495.5|11493.5|11500|11498|11500|11498|11492.5|11490.5|287
1622730000000|2021-06-03 14:20:00|11499.5|11497.5|11496.5|11494.5|11502|11500|11496|11494|252
1622730300000|2021-06-03 14:25:00|11497|11495|11493|11491|11497|11495|11491|11489|390
1622730600000|2021-06-03 14:30:00|11493.5|11491.5|11489.5|11487.5|11499|11497|11489|11487|386
1622730900000|2021-06-03 14:35:00|11490|11488|11485|11483|11495|11493|11485|11483|270
1622731200000|2021-06-03 14:40:00|11486|11484|11485.5|11483.5|11486|11484|11481|11479|416
1622731500000|2021-06-03 14:45:00|11486|11484|11489.5|11487.5|11493.5|11491.5|11481|11479|362
1622731800000|2021-06-03 14:50:00|11490|11488|11494|11492|11496|11494|11489|11487|868
1622732100000|2021-06-03 14:55:00|11494.5|11492.5|11502|11500|11503|11501|11494|11492|275
1622732400000|2021-06-03 15:00:00|11501|11499|11501.5|11499.5|11506|11504|11498|11496|346
1622732700000|2021-06-03 15:05:00|11502|11500|11505|11503|11506|11504|11501.5|11499.5|282
1622733000000|2021-06-03 15:10:00|11505.5|11503.5|11504.5|11502.5|11506|11504|11502|11500|566
1622733300000|2021-06-03 15:15:00|11504|11502|11506|11504|11506|11504|11497.5|11495.5|884
1622733600000|2021-06-03 15:20:00|11507|11505|11503|11501|11507|11505|11499|11497|809
1622733900000|2021-06-03 15:25:00|11503.5|11501.5|11512|11510|11513|11511|11500.5|11498.5|1423
1622734200000|2021-06-03 15:30:00|11513|11511|11498|11496|11514|11512|11498|11496|1124
1622734500000|2021-06-03 15:35:00|11498.5|11496.5|11499.5|11497.5|11503|11501|11495.5|11493.5|271
1622734800000|2021-06-03 15:40:00|11500|11498|11500|11498|11500|11498|11494|11492|100
1622735100000|2021-06-03 15:45:00|11499.5|11497.5|11492|11490|11499.5|11497.5|11491.5|11489.5|196
1622735400000|2021-06-03 15:50:00|11492.5|11490.5|11498|11496|11499|11497|11492|11490|68
1622735700000|2021-06-03 15:55:00|11499|11497|11501|11499|11502|11500|11497|11495|64
1622736000000|2021-06-03 16:00:00|11502|11500|11500|11498|11503|11501|11498|11496|19
1622736300000|2021-06-03 16:05:00|11500.5|11498.5|11502|11500|11504|11502|11500|11498|27
1622736600000|2021-06-03 16:10:00|11502.5|11500.5|11502|11500|11505.5|11503.5|11500|11498|28
1622736900000|2021-06-03 16:15:00|11501.5|11499.5|11499|11497|11502.5|11500.5|11499|11497|54
1622737200000|2021-06-03 16:20:00|11499.5|11497.5|11497|11495|11499.5|11497.5|11495|11493|24
1622737500000|2021-06-03 16:25:00|11496.5|11494.5|11501.5|11499.5|11502|11500|11496.5|11494.5|6
1622737800000|2021-06-03 16:30:00|11501|11499|11499.5|11497.5|11502.5|11500.5|11499|11497|26
1622738100000|2021-06-03 16:35:00|11500|11498|11502|11500|11502|11500|11499|11497|2
1622738400000|2021-06-03 16:40:00|11501.5|11499.5|11503.5|11501.5|11505|11503|11501.5|11499.5|11
1622738700000|2021-06-03 16:45:00|11503|11501|11501|11499|11506|11504|11501|11499|15
1622739000000|2021-06-03 16:50:00|11500|11498|11500.5|11498.5|11501|11499|11498|11496|32
1622739300000|2021-06-03 16:55:00|11501|11499|11504.5|11502.5|11505|11503|11500.5|11498.5|14
1622739600000|2021-06-03 17:00:00|11505|11503|11502.5|11500.5|11505|11503|11501.5|11499.5|24
1622739900000|2021-06-03 17:05:00|11502|11500|11502.5|11500.5|11503.5|11501.5|11494|11492|45
1622740200000|2021-06-03 17:10:00|11503|11501|11499.5|11497.5|11505|11503|11498|11496|11
1622740500000|2021-06-03 17:15:00|11499|11497|11506|11504|11506|11504|11499|11497|18
1622740800000|2021-06-03 17:20:00|11505.5|11503.5|11507.5|11505.5|11508|11506|11504.5|11502.5|7
1622741100000|2021-06-03 17:25:00|11507|11505|11508|11506|11509|11507|11507|11505|13
1622741400000|2021-06-03 17:30:00|11507.5|11505.5|11510|11508|11510.5|11508.5|11507.5|11505.5|17
1622741700000|2021-06-03 17:35:00|11509.5|11507.5|11508|11506|11510|11508|11508|11506|9
1622742000000|2021-06-03 17:40:00|11507|11505|11505|11503|11509|11507|11503|11501|17
1622742300000|2021-06-03 17:45:00|11504.5|11502.5|11507|11505|11507|11505|11503|11501|10
1622742600000|2021-06-03 17:50:00|11508|11506|11509|11507|11510|11508|11507|11505|9
1622742900000|2021-06-03 17:55:00|11508.5|11506.5|11505.5|11503.5|11510.5|11508.5|11505.5|11503.5|13
1622743200000|2021-06-03 18:00:00|11506|11504|11507.5|11505.5|11508|11506|11503.5|11501.5|18
1622743500000|2021-06-03 18:05:00|11508|11506|11506.5|11504.5|11508|11506|11505|11503|1
1622743800000|2021-06-03 18:10:00|11507|11505|11504.5|11502.5|11507|11505|11504|11502|3
1622744100000|2021-06-03 18:15:00|11505|11503|11501.5|11499.5|11505|11503|11500|11498|38
1622744400000|2021-06-03 18:20:00|11502|11500|11501|11499|11502|11500|11500.5|11498.5|5
1622744700000|2021-06-03 18:25:00|11500.5|11498.5|11499.5|11497.5|11501.5|11499.5|11498.5|11496.5|5
1622745000000|2021-06-03 18:30:00|11499|11497|11500|11498|11502|11500|11499|11497|12
1622745300000|2021-06-03 18:35:00|11499.5|11497.5|11499|11497|11500|11498|11497|11495|6
1622745600000|2021-06-03 18:40:00|11498.5|11496.5|11499|11497|11499|11497|11496.5|11494.5|9
1622745900000|2021-06-03 18:45:00|11500|11498|11498.5|11496.5|11500|11498|11497|11495|10
1622746200000|2021-06-03 18:50:00|11498|11496|11499|11497|11499.5|11497.5|11496.5|11494.5|2
1622746500000|2021-06-03 18:55:00|11499.5|11497.5|11498|11496|11499.5|11497.5|11495.5|11493.5|16
1622746800000|2021-06-03 19:00:00|11497|11495|11497.5|11495.5|11499|11497|11497|11495|5
1622747100000|2021-06-03 19:05:00|11497|11495|11497.5|11495.5|11498|11496|11495.5|11493.5|16
1622747400000|2021-06-03 19:10:00|11496.5|11494.5|11496.5|11494.5|11497.5|11495.5|11493.5|11491.5|42
1622747700000|2021-06-03 19:15:00|11497|11495|11496|11494|11498|11496|11495.5|11493.5|16
1622748000000|2021-06-03 19:20:00|11495.5|11493.5|11498|11496|11498|11496|11495.5|11493.5|17
1622748300000|2021-06-03 19:25:00|11498.5|11496.5|11499.5|11497.5|11499.5|11497.5|11496|11494|11
1622748600000|2021-06-03 19:30:00|11500|11498|11499.5|11497.5|11500|11498|11498|11496|4
1622748900000|2021-06-03 19:35:00|11499|11497|11502|11500|11502|11500|11498|11496|6
1622749200000|2021-06-03 19:40:00|11502.5|11500.5|11502|11500|11503|11501|11500.5|11498.5|29
1622749500000|2021-06-03 19:45:00|11501.5|11499.5|11494|11492|11503|11501|11492.5|11490.5|53
1622749800000|2021-06-03 19:50:00|11494.5|11492.5|11493.5|11491.5|11500|11498|11492.5|11490.5|39
1622750100000|2021-06-03 19:55:00|11494|11492|11497.9|11491.9|11500.5|11498.5|11493.5|11491.5|34
1622750400000|2021-06-03 20:00:00|11498.1|11492.1|11496.4|11490.4|11499.3|11493.3|11493.5|11487.5|0
1622750700000|2021-06-03 20:05:00|11496.3|11490.3|11498.1|11492.1|11498.8|11492.8|11494|11488|0
1622751000000|2021-06-03 20:10:00|11498|11492|11496.9|11490.9|11500.1|11494.1|11496.1|11490.1|0
1622751300000|2021-06-03 20:15:00|11496.8|11490.8|11496.8|11490.8|11497.1|11491.1|11496.2|11490.2|0
1622751600000|2021-06-03 20:20:00|11496.9|11490.9|11496.4|11490.4|11497.3|11491.3|11496.4|11490.4|0
1622751900000|2021-06-03 20:25:00|11496.2|11490.2|11496.2|11490.2|11496.4|11490.4|11496.2|11490.2|0
1622752200000|2021-06-03 20:30:00|11496.1|11490.1|11499.4|11493.4|11500.3|11494.3|11496.1|11490.1|0
1622752500000|2021-06-03 20:35:00|11499.3|11493.3|11500.3|11494.3|11500.8|11494.8|11498.8|11492.8|0
1622752800000|2021-06-03 20:40:00|11500.4|11494.4|11499.9|11493.9|11500.8|11494.8|11499.9|11493.9|0
1622753100000|2021-06-03 20:45:00|11500.3|11494.3|11499.9|11493.9|11500.8|11494.8|11497.4|11491.4|0
1622753400000|2021-06-03 20:50:00|11499.8|11493.8|11499.9|11493.9|11500.3|11494.3|11498.3|11492.3|0
1622753700000|2021-06-03 20:55:00|11500.3|11494.3|11500.7|11494.7|11501.2|11495.2|11498.3|11492.3|0
1622754000000|2021-06-03 21:00:00|11500.3|11494.3|11500.5|11494.5|11500.7|11494.7|11500.1|11494.1|0
1622754300000|2021-06-03 21:05:00|11500.7|11494.7|11500.5|11494.5|11501.3|11495.3|11500.1|11494.1|0
1622754600000|2021-06-03 21:10:00|11501.1|11495.1|11500.1|11494.1|11501.1|11495.1|11500.1|11494.1|0
1622754900000|2021-06-03 21:15:00|11500.3|11494.3|11500.3|11494.3|11500.3|11494.3|11500.3|11494.3|0
1622756100000|2021-06-03 21:35:00|11500.7|11494.7|11501.4|11495.4|11502|11496|11500.7|11494.7|0
1622756400000|2021-06-03 21:40:00|11501.6|11495.6|11501.4|11495.4|11501.6|11495.6|11500.7|11494.7|0
1622756700000|2021-06-03 21:45:00|11501.3|11495.3|11501.3|11495.3|11501.3|11495.3|11501.3|11495.3|0
1622757000000|2021-06-03 21:50:00|11501|11495|11500.8|11494.8|11501|11495|11500.8|11494.8|0
1622757600000|2021-06-03 22:00:00|11500.9|11494.9|11504.3|11498.3|11505.2|11499.2|11500.5|11494.5|0
1622757900000|2021-06-03 22:05:00|11504.2|11498.2|11503.9|11497.9|11504.8|11498.8|11501.9|11495.9|0
1622758200000|2021-06-03 22:10:00|11504.3|11498.3|11502.8|11496.8|11505.2|11499.2|11502.8|11496.8|0
1622758500000|2021-06-03 22:15:00|11503.2|11497.2|11503.2|11497.2|11503.9|11497.9|11502.3|11496.3|0
1622758800000|2021-06-03 22:20:00|11503.3|11497.3|11501.4|11495.4|11503.9|11497.9|11500.8|11494.8|0
1622759100000|2021-06-03 22:25:00|11501|11495|11498.9|11492.9|11501|11495|11497.8|11491.8|0
1622759400000|2021-06-03 22:30:00|11499|11493|11495.8|11489.8|11499.4|11493.4|11495.4|11489.4|0
1622759700000|2021-06-03 22:35:00|11495.6|11489.6|11496.9|11490.9|11497.4|11491.4|11494.9|11488.9|0
1622760000000|2021-06-03 22:40:00|11497|11491|11495.8|11489.8|11497.4|11491.4|11495.4|11489.4|0
1622760300000|2021-06-03 22:45:00|11495.7|11489.7|11498.3|11492.3|11498.3|11492.3|11495.4|11489.4|0
1622760600000|2021-06-03 22:50:00|11498.2|11492.2|11499.4|11493.4|11499.4|11493.4|11497.8|11491.8|0
1622760900000|2021-06-03 22:55:00|11499.3|11493.3|11499.8|11493.8|11499.8|11493.8|11498.9|11492.9|0
1622761200000|2021-06-03 23:00:00|11499.4|11493.4|11496.9|11490.9|11501.9|11495.9|11496.5|11490.5|0
1622761500000|2021-06-03 23:05:00|11497|11491|11496.5|11490.5|11498.3|11492.3|11496.5|11490.5|0
1622761800000|2021-06-03 23:10:00|11496.7|11490.7|11495.4|11489.4|11496.9|11490.9|11492.9|11486.9|0
1622762100000|2021-06-03 23:15:00|11495.6|11489.6|11496.9|11490.9|11497.4|11491.4|11495.4|11489.4|0
1622762400000|2021-06-03 23:20:00|11496.8|11490.8|11494.9|11488.9|11496.9|11490.9|11494.9|11488.9|0
1622762700000|2021-06-03 23:25:00|11495|11489|11494|11488|11495.8|11489.8|11494|11488|0
1622763000000|2021-06-03 23:30:00|11493.9|11487.9|11492.5|11486.5|11494.9|11488.9|11492|11486|0
1622763300000|2021-06-03 23:35:00|11492.9|11486.9|11492.5|11486.5|11493.6|11487.6|11492|11486|0
1622763600000|2021-06-03 23:40:00|11492.4|11486.4|11492.3|11486.3|11492.8|11486.8|11491|11485|0
1622763900000|2021-06-03 23:45:00|11492.4|11486.4|11491.9|11485.9|11493.4|11487.4|11491|11485|0
1622764200000|2021-06-03 23:50:00|11491.8|11485.8|11491|11485|11491.8|11485.8|11489.4|11483.4|0
1622764500000|2021-06-03 23:55:00|11490.9|11484.9|11490.3|11484.3|11491|11485|11489|11483|0
1622764800000|2021-06-04 00:00:00|11490.4|11484.4|11487.4|11481.4|11491|11485|11486.5|11480.5|0
1622765100000|2021-06-04 00:05:00|11487.6|11481.6|11484.7|11478.7|11491|11485|11484.7|11478.7|0
1622765400000|2021-06-04 00:10:00|11484.8|11478.8|11485.3|11479.3|11485.6|11479.6|11482.3|11476.3|0
1622765700000|2021-06-04 00:15:00|11485.2|11479.2|11473.4|11467.4|11485.3|11479.3|11470.3|11464.3|0
1622766000000|2021-06-04 00:20:00|11473.5|11467.5|11477.5|11471.5|11479.4|11473.4|11473.5|11467.5|0
1622766300000|2021-06-04 00:25:00|11478.2|11472.2|11479.2|11473.2|11479.5|11473.5|11477.2|11471.2|0
1622766600000|2021-06-04 00:30:00|11479.1|11473.1|11474.7|11468.7|11479.1|11473.1|11472.6|11466.6|0
1622766900000|2021-06-04 00:35:00|11474.8|11468.8|11481.1|11475.1|11483.2|11477.2|11474.7|11468.7|0
1622767200000|2021-06-04 00:40:00|11481|11475|11481.1|11475.1|11481.2|11475.2|11478.9|11472.9|0
1622767500000|2021-06-04 00:45:00|11481|11475|11485.4|11479.4|11487.5|11481.5|11481|11475|0
1622767800000|2021-06-04 00:50:00|11485.8|11479.8|11483.5|11477.5|11487.6|11481.6|11483.5|11477.5|0
1622768100000|2021-06-04 00:55:00|11483.9|11477.9|11483.5|11477.5|11485.6|11479.6|11481.5|11475.5|0
1622768400000|2021-06-04 01:00:00|11482.8|11476.8|11483.7|11477.7|11483.7|11477.7|11481.5|11475.5|0
1622768700000|2021-06-04 01:05:00|11483|11477|11483.7|11477.7|11483.7|11477.7|11481.6|11475.6|0
1622769000000|2021-06-04 01:10:00|11483.6|11477.6|11485.8|11479.8|11485.8|11479.8|11483.6|11477.6|0
1622769300000|2021-06-04 01:15:00|11485.7|11479.7|11481.7|11475.7|11485.8|11479.8|11481.7|11475.7|0
1622769600000|2021-06-04 01:20:00|11482.7|11476.7|11483.8|11477.8|11485.9|11479.9|11481.7|11475.7|0
1622769900000|2021-06-04 01:25:00|11483.7|11477.7|11485.8|11479.8|11485.9|11479.9|11483.7|11477.7|0
1622770200000|2021-06-04 01:30:00|11485|11479|11481.6|11475.6|11485.8|11479.8|11481.6|11475.6|0
1622770500000|2021-06-04 01:35:00|11481.7|11475.7|11483.8|11477.8|11483.8|11477.8|11479.6|11473.6|0
1622770800000|2021-06-04 01:40:00|11484.5|11478.5|11492.3|11486.3|11492.3|11486.3|11483.8|11477.8|0
1622771100000|2021-06-04 01:45:00|11492.4|11486.4|11490.3|11484.3|11492.6|11486.6|11490.3|11484.3|0
1622771400000|2021-06-04 01:50:00|11489.5|11483.5|11486|11480|11490.3|11484.3|11485|11479|0
1622771700000|2021-06-04 01:55:00|11486.1|11480.1|11486.2|11480.2|11488.3|11482.3|11486.1|11480.1|0
1622772000000|2021-06-04 02:00:00|11488.2|11482.2|11488.3|11482.3|11488.3|11482.3|11486.2|11480.2|0
1622772300000|2021-06-04 02:05:00|11488.2|11482.2|11486.1|11480.1|11488.3|11482.3|11484.1|11478.1|0
1622772600000|2021-06-04 02:10:00|11486|11480|11488.2|11482.2|11488.3|11482.3|11484.1|11478.1|0
1622772900000|2021-06-04 02:15:00|11487.2|11481.2|11488.2|11482.2|11488.3|11482.3|11486.2|11480.2|0
1622773200000|2021-06-04 02:20:00|11488.3|11482.3|11492.5|11486.5|11492.5|11486.5|11488.2|11482.2|0
1622773500000|2021-06-04 02:25:00|11493.2|11487.2|11492.5|11486.5|11494.4|11488.4|11490.4|11484.4|0
1622773800000|2021-06-04 02:30:00|11492.7|11486.7|11492.6|11486.6|11494.7|11488.7|11490.5|11484.5|0
1622774100000|2021-06-04 02:35:00|11492.5|11486.5|11492.6|11486.6|11494.7|11488.7|11492.5|11486.5|0
1622774400000|2021-06-04 02:40:00|11493|11487|11492.5|11486.5|11494.6|11488.6|11491.5|11485.5|0
1622774700000|2021-06-04 02:45:00|11492.6|11486.6|11494.6|11488.6|11494.6|11488.6|11492.5|11486.5|0
1622775000000|2021-06-04 02:50:00|11494.3|11488.3|11492.5|11486.5|11494.6|11488.6|11492.4|11486.4|0
1622775300000|2021-06-04 02:55:00|11492.4|11486.4|11492.5|11486.5|11492.5|11486.5|11490.4|11484.4|0
1622775600000|2021-06-04 03:00:00|11492.4|11486.4|11492.5|11486.5|11494.6|11488.6|11492.4|11486.4|0
1622775900000|2021-06-04 03:05:00|11492.4|11486.4|11494.6|11488.6|11494.6|11488.6|11492.4|11486.4|0
1622776200000|2021-06-04 03:10:00|11494.7|11488.7|11494.7|11488.7|11496.7|11490.7|11494.6|11488.6|0
1622776500000|2021-06-04 03:15:00|11494.8|11488.8|11492.6|11486.6|11496.9|11490.9|11492.6|11486.6|0
1622776800000|2021-06-04 03:20:00|11493.3|11487.3|11494.7|11488.7|11494.7|11488.7|11492.5|11486.5|0
1622777100000|2021-06-04 03:25:00|11494.8|11488.8|11500.9|11494.9|11501|11495|11492.7|11486.7|0
1622777400000|2021-06-04 03:30:00|11501|11495|11503|11497|11503.1|11497.1|11499|11493|0
1622777700000|2021-06-04 03:35:00|11503.1|11497.1|11503.1|11497.1|11503.2|11497.2|11500.9|11494.9|0
1622778000000|2021-06-04 03:40:00|11503.2|11497.2|11503.1|11497.1|11505.3|11499.3|11503.1|11497.1|0
1622778300000|2021-06-04 03:45:00|11503.2|11497.2|11503.3|11497.3|11505.2|11499.2|11503.2|11497.2|0
1622778600000|2021-06-04 03:50:00|11503.4|11497.4|11505.9|11499.9|11508|11502|11503.4|11497.4|0
1622778900000|2021-06-04 03:55:00|11506|11500|11505.9|11499.9|11506|11500|11503.9|11497.9|0
1622779200000|2021-06-04 04:00:00|11505.8|11499.8|11505.8|11499.8|11505.9|11499.9|11505.8|11499.8|0
1622779500000|2021-06-04 04:05:00|11505.7|11499.7|11505.7|11499.7|11505.8|11499.8|11505.7|11499.7|0
1622780100000|2021-06-04 04:15:00|11505.8|11499.8|11505.7|11499.7|11505.8|11499.8|11505.6|11499.6|0
1622780400000|2021-06-04 04:20:00|11505.8|11499.8|11505.8|11499.8|11507.9|11501.9|11505.8|11499.8|0
1622780700000|2021-06-04 04:25:00|11505.7|11499.7|11505.7|11499.7|11505.8|11499.8|11505.7|11499.7|0
1622781000000|2021-06-04 04:30:00|11505.8|11499.8|11510.1|11504.1|11510.1|11504.1|11505.8|11499.8|0
1622781300000|2021-06-04 04:35:00|11510.2|11504.2|11511.9|11505.9|11512.2|11506.2|11510|11504|0
1622781600000|2021-06-04 04:40:00|11511.8|11505.8|11509.8|11503.8|11511.8|11505.8|11509.7|11503.7|0
1622781900000|2021-06-04 04:45:00|11509.9|11503.9|11509.8|11503.8|11511.8|11505.8|11509.7|11503.7|0
1622782200000|2021-06-04 04:50:00|11509.9|11503.9|11509.9|11503.9|11511.9|11505.9|11509.8|11503.8|0
1622782500000|2021-06-04 04:55:00|11510|11504|11509.9|11503.9|11511.9|11505.9|11509.9|11503.9|0
1622782800000|2021-06-04 05:00:00|11509.8|11503.8|11505.6|11499.6|11509.9|11503.9|11505.6|11499.6|0
1622783100000|2021-06-04 05:05:00|11505.7|11499.7|11496.9|11490.9|11505.7|11499.7|11496.9|11490.9|0
1622783400000|2021-06-04 05:10:00|11497|11491|11503.3|11497.3|11503.4|11497.4|11496.9|11490.9|0
1622783700000|2021-06-04 05:15:00|11503.4|11497.4|11508.2|11502.2|11510.2|11504.2|11503.3|11497.3|0
1622784000000|2021-06-04 05:20:00|11508.9|11502.9|11508.2|11502.2|11510.2|11504.2|11508.1|11502.1|0
1622784300000|2021-06-04 05:25:00|11508.1|11502.1|11508.1|11502.1|11508.2|11502.2|11505.9|11499.9|0
1622784600000|2021-06-04 05:30:00|11508.2|11502.2|11505.3|11499.3|11510.2|11504.2|11505.3|11499.3|0
1622784900000|2021-06-04 05:35:00|11505.7|11499.7|11503.2|11497.2|11507.4|11501.4|11503.1|11497.1|0
1622785200000|2021-06-04 05:40:00|11503.3|11497.3|11498.8|11492.8|11503.4|11497.4|11498.8|11492.8|0
1622785500000|2021-06-04 05:45:00|11498.9|11492.9|11498.5|11492.5|11500.8|11494.8|11498.4|11492.4|0
1622785800000|2021-06-04 05:50:00|11498.6|11492.6|11494.2|11488.2|11498.6|11492.6|11494.2|11488.2|0
1622786100000|2021-06-04 05:55:00|11494.3|11488.3|11496.3|11490.3|11496.3|11490.3|11494.2|11488.2|0
1622786400000|2021-06-04 06:00:00|11485|11483|11494.5|11492.5|11498|11496|11485|11483|98
1622786700000|2021-06-04 06:05:00|11494|11492|11488.5|11486.5|11494.5|11492.5|11488.5|11486.5|17
1622787000000|2021-06-04 06:10:00|11488|11486|11499.5|11497.5|11503.5|11501.5|11488|11486|65
1622787300000|2021-06-04 06:15:00|11499|11497|11496.5|11494.5|11502.5|11500.5|11493|11491|57
1622787600000|2021-06-04 06:20:00|11496|11494|11492.5|11490.5|11497|11495|11492.5|11490.5|17
1622787900000|2021-06-04 06:25:00|11493|11491|11496.5|11494.5|11496.5|11494.5|11492.5|11490.5|16
1622788200000|2021-06-04 06:30:00|11497|11495|11498.5|11496.5|11501.5|11499.5|11497|11495|24
1622788500000|2021-06-04 06:35:00|11498|11496|11504|11502|11504|11502|11497.5|11495.5|8
1622788800000|2021-06-04 06:40:00|11503.5|11501.5|11500.5|11498.5|11504|11502|11500.5|11498.5|3
1622789100000|2021-06-04 06:45:00|11500|11498|11502.5|11500.5|11506.5|11504.5|11499.5|11497.5|29
1622789400000|2021-06-04 06:50:00|11504.5|11502.5|11510.5|11508.5|11513|11511|11504.5|11502.5|61
1622789700000|2021-06-04 06:55:00|11510|11508|11503.5|11501.5|11511.5|11509.5|11500|11498|137
1622790000000|2021-06-04 07:00:00|11506|11504|11524.5|11522.5|11525|11523|11501.5|11499.5|885
1622790300000|2021-06-04 07:05:00|11525|11523|11525|11523|11527.5|11525.5|11518|11516|318
1622790600000|2021-06-04 07:10:00|11525.5|11523.5|11525|11523|11532|11530|11524|11522|396
1622790900000|2021-06-04 07:15:00|11525.5|11523.5|11521|11519|11530|11528|11520|11518|263
1622791200000|2021-06-04 07:20:00|11520|11518|11525|11523|11525|11523|11515.5|11513.5|333
1622791500000|2021-06-04 07:25:00|11524|11522|11526.5|11524.5|11527|11525|11519.5|11517.5|122
1622791800000|2021-06-04 07:30:00|11526|11524|11523|11521|11528.5|11526.5|11522|11520|254
1622792100000|2021-06-04 07:35:00|11523.5|11521.5|11525|11523|11526|11524|11519.5|11517.5|215
1622792400000|2021-06-04 07:40:00|11525.3|11523.3|11523.3|11521.3|11530.3|11528.3|11523.3|11521.3|180
1622792700000|2021-06-04 07:45:00|11522.8|11520.8|11521.3|11519.3|11524.3|11522.3|11520.3|11518.3|159
1622793000000|2021-06-04 07:50:00|11520.3|11518.3|11517.3|11515.3|11522.8|11520.8|11517.3|11515.3|124
1622793300000|2021-06-04 07:55:00|11517.8|11515.8|11520.8|11518.8|11520.8|11518.8|11513.3|11511.3|161
1622793600000|2021-06-04 08:00:00|11521.3|11519.3|11513.8|11511.8|11523.3|11521.3|11513.3|11511.3|121
1622793900000|2021-06-04 08:05:00|11513.3|11511.3|11515.3|11513.3|11517.8|11515.8|11513.3|11511.3|182
1622794200000|2021-06-04 08:10:00|11514.8|11512.8|11514.3|11512.3|11517.3|11515.3|11513.3|11511.3|117
1622794500000|2021-06-04 08:15:00|11514.8|11512.8|11515.8|11513.8|11518.3|11516.3|11512.3|11510.3|261
1622794800000|2021-06-04 08:20:00|11515.3|11513.3|11513.3|11511.3|11517.3|11515.3|11512.3|11510.3|141
1622795100000|2021-06-04 08:25:00|11513.8|11511.8|11513.8|11511.8|11514.3|11512.3|11509.3|11507.3|133
1622795400000|2021-06-04 08:30:00|11513.3|11511.3|11519.8|11517.8|11519.8|11517.8|11512.8|11510.8|117
1622795700000|2021-06-04 08:35:00|11520.3|11518.3|11511.3|11509.3|11521.8|11519.8|11510.3|11508.3|256
1622796000000|2021-06-04 08:40:00|11511.8|11509.8|11511.3|11509.3|11511.8|11509.8|11509.3|11507.3|163
1622796300000|2021-06-04 08:45:00|11510.3|11508.3|11508.3|11506.3|11513.3|11511.3|11507.8|11505.8|149
1622796600000|2021-06-04 08:50:00|11507.8|11505.8|11508.8|11506.8|11509.8|11507.8|11505.8|11503.8|181
1622796900000|2021-06-04 08:55:00|11508.3|11506.3|11507.8|11505.8|11510.3|11508.3|11505.3|11503.3|127
1622797200000|2021-06-04 09:00:00|11508.3|11506.3|11509.3|11507.3|11510.8|11508.8|11506.3|11504.3|164
1622797500000|2021-06-04 09:05:00|11508.8|11506.8|11509.8|11507.8|11510.8|11508.8|11505.8|11503.8|159
1622797800000|2021-06-04 09:10:00|11509.3|11507.3|11514.3|11512.3|11516.3|11514.3|11509.3|11507.3|106
1622798100000|2021-06-04 09:15:00|11514.8|11512.8|11512.3|11510.3|11515.3|11513.3|11511.3|11509.3|169
1622798400000|2021-06-04 09:20:00|11511.8|11509.8|11516.8|11514.8|11517.3|11515.3|11510.3|11508.3|117
1622798700000|2021-06-04 09:25:00|11517.3|11515.3|11515.3|11513.3|11517.8|11515.8|11513.3|11511.3|81
1622799000000|2021-06-04 09:30:00|11514.8|11512.8|11517.8|11515.8|11518.3|11516.3|11514.3|11512.3|116
1622799300000|2021-06-04 09:35:00|11517.3|11515.3|11518.8|11516.8|11519.8|11517.8|11514.8|11512.8|89
1622799600000|2021-06-04 09:40:00|11519.3|11517.3|11516.3|11514.3|11520.8|11518.8|11515.8|11513.8|134
1622799900000|2021-06-04 09:45:00|11516.8|11514.8|11515.3|11513.3|11517.3|11515.3|11511.8|11509.8|132
1622800200000|2021-06-04 09:50:00|11515.8|11513.8|11518.3|11516.3|11519.8|11517.8|11515.3|11513.3|115
1622800500000|2021-06-04 09:55:00|11517.8|11515.8|11520.3|11518.3|11522.3|11520.3|11517.3|11515.3|103
1622800800000|2021-06-04 10:00:00|11519.8|11517.8|11525.8|11523.8|11526.3|11524.3|11518.3|11516.3|94
1622801100000|2021-06-04 10:05:00|11525.3|11523.3|11524.3|11522.3|11525.3|11523.3|11523.8|11521.8|68
1622801400000|2021-06-04 10:10:00|11524.8|11522.8|11529.3|11527.3|11530.8|11528.8|11523.8|11521.8|156
1622801700000|2021-06-04 10:15:00|11528.8|11526.8|11530.3|11528.3|11530.3|11528.3|11524.3|11522.3|122
1622802000000|2021-06-04 10:20:00|11530.8|11528.8|11531.3|11529.3|11532.8|11530.8|11529.3|11527.3|149
1622802300000|2021-06-04 10:25:00|11531.8|11529.8|11529.8|11527.8|11532.8|11530.8|11528.3|11526.3|108
1622802600000|2021-06-04 10:30:00|11529.3|11527.3|11519.3|11517.3|11529.3|11527.3|11515.3|11513.3|152
1622802900000|2021-06-04 10:35:00|11519.8|11517.8|11525.3|11523.3|11525.8|11523.8|11519.3|11517.3|39
1622803200000|2021-06-04 10:40:00|11526.3|11524.3|11531.8|11529.8|11532.3|11530.3|11525.8|11523.8|93
1622803500000|2021-06-04 10:45:00|11531.3|11529.3|11534.8|11532.8|11535.8|11533.8|11530.8|11528.8|114
1622803800000|2021-06-04 10:50:00|11535.3|11533.3|11537.3|11535.3|11538.3|11536.3|11534.3|11532.3|63
1622804100000|2021-06-04 10:55:00|11537.8|11535.8|11539.3|11537.3|11540.3|11538.3|11536.3|11534.3|70
1622804400000|2021-06-04 11:00:00|11538.8|11536.8|11539.3|11537.3|11542.8|11540.8|11538.8|11536.8|213
1622804700000|2021-06-04 11:05:00|11539.8|11537.8|11536.3|11534.3|11541.3|11539.3|11535.8|11533.8|74
1622805000000|2021-06-04 11:10:00|11536.8|11534.8|11534.3|11532.3|11537.3|11535.3|11534.3|11532.3|111
1622805300000|2021-06-04 11:15:00|11534.8|11532.8|11534.3|11532.3|11536.3|11534.3|11532.8|11530.8|106
1622805600000|2021-06-04 11:20:00|11533.8|11531.8|11533.3|11531.3|11536.3|11534.3|11533.3|11531.3|70
1622805900000|2021-06-04 11:25:00|11533.8|11531.8|11533.3|11531.3|11534.3|11532.3|11531.3|11529.3|49
1622806200000|2021-06-04 11:30:00|11533.8|11531.8|11535.3|11533.3|11536.3|11534.3|11533.3|11531.3|66
1622806500000|2021-06-04 11:35:00|11535.8|11533.8|11530.3|11528.3|11536.3|11534.3|11530.3|11528.3|65
1622806800000|2021-06-04 11:40:00|11531|11529|11532.5|11530.5|11534|11532|11531|11529|84
1622807100000|2021-06-04 11:45:00|11533|11531|11533.5|11531.5|11534|11532|11531.5|11529.5|42
1622807400000|2021-06-04 11:50:00|11534|11532|11536|11534|11536|11534|11533.5|11531.5|50
1622807700000|2021-06-04 11:55:00|11536.5|11534.5|11535.5|11533.5|11537|11535|11534.5|11532.5|47
1622808000000|2021-06-04 12:00:00|11536|11534|11537.5|11535.5|11539.5|11537.5|11534|11532|189
1622808300000|2021-06-04 12:05:00|11538|11536|11531|11529|11538.5|11536.5|11530.5|11528.5|206
1622808600000|2021-06-04 12:10:00|11530.5|11528.5|11525|11523|11531.5|11529.5|11525|11523|88
1622808900000|2021-06-04 12:15:00|11524|11522|11527|11525|11528|11526|11522|11520|120
1622809200000|2021-06-04 12:20:00|11526|11524|11528|11526|11528.5|11526.5|11524.5|11522.5|86
1622809500000|2021-06-04 12:25:00|11527.5|11525.5|11530.5|11528.5|11531|11529|11527.5|11525.5|90
1622809800000|2021-06-04 12:30:00|11529|11527|11527.5|11525.5|11534.5|11532.5|11519.5|11517.5|777
1622810100000|2021-06-04 12:35:00|11527|11525|11525|11523|11529.5|11527.5|11519|11517|257
1622810400000|2021-06-04 12:40:00|11524|11522|11528.5|11526.5|11529|11527|11523|11521|187
1622810700000|2021-06-04 12:45:00|11529|11527|11530|11528|11532|11530|11523|11521|171
1622811000000|2021-06-04 12:50:00|11530.5|11528.5|11532|11530|11533.5|11531.5|11527|11525|167
1622811300000|2021-06-04 12:55:00|11532.5|11530.5|11531|11529|11534.5|11532.5|11530|11528|177
1622811600000|2021-06-04 13:00:00|11531.5|11529.5|11535|11533|11535.5|11533.5|11530|11528|117
1622811900000|2021-06-04 13:05:00|11535.5|11533.5|11534|11532|11537|11535|11534|11532|183
1622812200000|2021-06-04 13:10:00|11534.5|11532.5|11532|11530|11535.5|11533.5|11531|11529|94
1622812500000|2021-06-04 13:15:00|11532.5|11530.5|11530.5|11528.5|11533.5|11531.5|11529|11527|102
1622812800000|2021-06-04 13:20:00|11530|11528|11532|11530|11533|11531|11530|11528|90
1622813100000|2021-06-04 13:25:00|11531.5|11529.5|11539|11537|11540|11538|11530|11528|261
1622813400000|2021-06-04 13:30:00|11538.5|11536.5|11530|11528|11539|11537|11529.5|11527.5|381
1622813700000|2021-06-04 13:35:00|11529.5|11527.5|11529|11527|11530|11528|11521|11519|314
1622814000000|2021-06-04 13:40:00|11528.5|11526.5|11540|11538|11540|11538|11528|11526|216
1622814300000|2021-06-04 13:45:00|11540.5|11538.5|11545|11543|11545.5|11543.5|11539|11537|287
1622814600000|2021-06-04 13:50:00|11545.5|11543.5|11539.5|11537.5|11546|11544|11538|11536|313
1622814900000|2021-06-04 13:55:00|11540|11538|11542.5|11540.5|11544|11542|11539|11537|158
1622815200000|2021-06-04 14:00:00|11543|11541|11546|11544|11548|11546|11540|11538|230
1622815500000|2021-06-04 14:05:00|11546.5|11544.5|11553|11551|11554|11552|11545|11543|290
1622815800000|2021-06-04 14:10:00|11552.3|11550.3|11553.3|11551.3|11554.8|11552.8|11549.3|11547.3|273
1622816100000|2021-06-04 14:15:00|11553.8|11551.8|11552.3|11550.3|11556.3|11554.3|11549.8|11547.8|287
1622816400000|2021-06-04 14:20:00|11552.8|11550.8|11555.3|11553.3|11558.3|11556.3|11552.3|11550.3|260
1622816700000|2021-06-04 14:25:00|11555.8|11553.8|11556.3|11554.3|11560.3|11558.3|11555.3|11553.3|313
1622817000000|2021-06-04 14:30:00|11557.3|11555.3|11552.3|11550.3|11557.8|11555.8|11551.3|11549.3|131
1622817300000|2021-06-04 14:35:00|11551.8|11549.8|11556.8|11554.8|11558.8|11556.8|11551.3|11549.3|180
1622817600000|2021-06-04 14:40:00|11557.3|11555.3|11560.3|11558.3|11564.3|11562.3|11557.3|11555.3|511
1622817900000|2021-06-04 14:45:00|11560.8|11558.8|11562.3|11560.3|11563.3|11561.3|11558.8|11556.8|188
1622818200000|2021-06-04 14:50:00|11562.8|11560.8|11563.3|11561.3|11564.3|11562.3|11561.3|11559.3|265
1622818500000|2021-06-04 14:55:00|11564.3|11562.3|11559.3|11557.3|11564.3|11562.3|11557.8|11555.8|390
1622818800000|2021-06-04 15:00:00|11560.3|11558.3|11558.3|11556.3|11561.3|11559.3|11555.3|11553.3|211
1622819100000|2021-06-04 15:05:00|11557.8|11555.8|11565.3|11563.3|11567.3|11565.3|11557.8|11555.8|255
1622819400000|2021-06-04 15:10:00|11565.8|11563.8|11568.3|11566.3|11568.3|11566.3|11565.3|11563.3|303
1622819700000|2021-06-04 15:15:00|11568.8|11566.8|11567.3|11565.3|11569.8|11567.8|11564.8|11562.8|500
1622820000000|2021-06-04 15:20:00|11568.3|11566.3|11580.3|11578.3|11580.3|11578.3|11568.3|11566.3|703
1622820300000|2021-06-04 15:25:00|11580.8|11578.8|11572.3|11570.3|11581.3|11579.3|11572.3|11570.3|1699
1622820600000|2021-06-04 15:30:00|11571.3|11569.3|11562.3|11560.3|11573.3|11571.3|11559.3|11557.3|1514
1622820900000|2021-06-04 15:35:00|11562.8|11560.8|11562.3|11560.3|11563.3|11561.3|11559.3|11557.3|452
1622821200000|2021-06-04 15:40:00|11561.3|11559.3|11562.3|11560.3|11563.3|11561.3|11559.3|11557.3|92
1622821500000|2021-06-04 15:45:00|11561.3|11559.3|11561.3|11559.3|11562.3|11560.3|11557.3|11555.3|91
1622821800000|2021-06-04 15:50:00|11562.3|11560.3|11562.3|11560.3|11562.3|11560.3|11560.8|11558.8|16
1622822100000|2021-06-04 15:55:00|11561.8|11559.8|11562.3|11560.3|11562.3|11560.3|11559.3|11557.3|29
1622822400000|2021-06-04 16:00:00|11562.8|11560.8|11559.3|11557.3|11562.8|11560.8|11558.8|11556.8|31
1622822700000|2021-06-04 16:05:00|11558.8|11556.8|11559.3|11557.3|11560.3|11558.3|11558.3|11556.3|18
1622823000000|2021-06-04 16:10:00|11559.8|11557.8|11561.3|11559.3|11561.3|11559.3|11558.3|11556.3|19
1622823300000|2021-06-04 16:15:00|11561.8|11559.8|11562.3|11560.3|11564.3|11562.3|11561.3|11559.3|31
1622823600000|2021-06-04 16:20:00|11563.3|11561.3|11564.8|11562.8|11564.8|11562.8|11562.3|11560.3|6
1622823900000|2021-06-04 16:25:00|11563.8|11561.8|11561.3|11559.3|11564.3|11562.3|11561.3|11559.3|61
1622824200000|2021-06-04 16:30:00|11561.8|11559.8|11564.3|11562.3|11564.3|11562.3|11561.3|11559.3|12
1622824500000|2021-06-04 16:35:00|11564.8|11562.8|11565.8|11563.8|11566.8|11564.8|11564.3|11562.3|51
1622824800000|2021-06-04 16:40:00|11566.3|11564.3|11563.3|11561.3|11566.3|11564.3|11563.3|11561.3|9
1622825100000|2021-06-04 16:45:00|11563.8|11561.8|11563.8|11561.8|11564.3|11562.3|11561.3|11559.3|9
1622825400000|2021-06-04 16:50:00|11563.3|11561.3|11563.3|11561.3|11564.3|11562.3|11562.3|11560.3|17
1622825700000|2021-06-04 16:55:00|11562.8|11560.8|11562.3|11560.3|11563.3|11561.3|11561.3|11559.3|27
1622826000000|2021-06-04 17:00:00|11562.8|11560.8|11562.3|11560.3|11564.3|11562.3|11562.3|11560.3|15
1622826300000|2021-06-04 17:05:00|11562.8|11560.8|11562.3|11560.3|11563.8|11561.8|11561.3|11559.3|34
1622826600000|2021-06-04 17:10:00|11562.8|11560.8|11563.3|11561.3|11563.3|11561.3|11562.3|11560.3|6
1622826900000|2021-06-04 17:15:00|11561.8|11559.8|11563.3|11561.3|11563.3|11561.3|11561.8|11559.8|7
1622827200000|2021-06-04 17:20:00|11562.8|11560.8|11556.3|11554.3|11562.8|11560.8|11555.8|11553.8|51
1622827500000|2021-06-04 17:25:00|11556.8|11554.8|11556.3|11554.3|11558.3|11556.3|11556.3|11554.3|7
1622827800000|2021-06-04 17:30:00|11556.8|11554.8|11558.3|11556.3|11558.3|11556.3|11556.8|11554.8|7
1622828100000|2021-06-04 17:35:00|11557.8|11555.8|11557.8|11555.8|11558.3|11556.3|11556.3|11554.3|12
1622828400000|2021-06-04 17:40:00|11558.3|11556.3|11560.3|11558.3|11560.8|11558.8|11558.3|11556.3|5
1622828700000|2021-06-04 17:45:00|11560.8|11558.8|11561.8|11559.8|11562.3|11560.3|11560.3|11558.3|10
1622829000000|2021-06-04 17:50:00|11561.3|11559.3|11562.8|11560.8|11562.8|11560.8|11561.3|11559.3|5
1622829300000|2021-06-04 17:55:00|11563.3|11561.3|11561.3|11559.3|11563.3|11561.3|11561.3|11559.3|10
1622829600000|2021-06-04 18:00:00|11561.8|11559.8|11562.3|11560.3|11563.3|11561.3|11560.3|11558.3|19
1622829900000|2021-06-04 18:05:00|11561.8|11559.8|11562.8|11560.8|11563.3|11561.3|11561.3|11559.3|3
1622830200000|2021-06-04 18:10:00|11563.3|11561.3|11564.8|11562.8|11564.8|11562.8|11562.3|11560.3|12
1622830500000|2021-06-04 18:15:00|11564.3|11562.3|11563.3|11561.3|11564.3|11562.3|11561.3|11559.3|17
1622830800000|2021-06-04 18:20:00|11562.8|11560.8|11563.8|11561.8|11564.3|11562.3|11562.8|11560.8|1
1622831100000|2021-06-04 18:25:00|11563.3|11561.3|11563.8|11561.8|11564.3|11562.3|11563.3|11561.3|0
1622831400000|2021-06-04 18:30:00|11564.3|11562.3|11564.3|11562.3|11565.8|11563.8|11563.3|11561.3|23
1622831700000|2021-06-04 18:35:00|11564.8|11562.8|11566.3|11564.3|11566.3|11564.3|11563.3|11561.3|5
1622832000000|2021-06-04 18:40:00|11565.3|11563.3|11563.8|11561.8|11565.3|11563.3|11563.3|11561.3|17
1622832300000|2021-06-04 18:45:00|11564.3|11562.3|11566.3|11564.3|11566.3|11564.3|11563.8|11561.8|6
1622832600000|2021-06-04 18:50:00|11565.3|11563.3|11564.8|11562.8|11565.3|11563.3|11563.8|11561.8|7
1622832900000|2021-06-04 18:55:00|11565.3|11563.3|11565.8|11563.8|11566.3|11564.3|11564.8|11562.8|3
1622833200000|2021-06-04 19:00:00|11566.3|11564.3|11563.8|11561.8|11566.8|11564.8|11563.8|11561.8|15
1622833500000|2021-06-04 19:05:00|11563.3|11561.3|11562.8|11560.8|11564.3|11562.3|11561.8|11559.8|17
1622833800000|2021-06-04 19:10:00|11563.3|11561.3|11558.8|11556.8|11563.3|11561.3|11557.8|11555.8|64
1622834100000|2021-06-04 19:15:00|11558.3|11556.3|11558.8|11556.8|11560.3|11558.3|11554.8|11552.8|86
1622834400000|2021-06-04 19:20:00|11559.3|11557.3|11561.3|11559.3|11561.8|11559.8|11558.8|11556.8|7
1622834700000|2021-06-04 19:25:00|11561.8|11559.8|11562.3|11560.3|11562.3|11560.3|11561.3|11559.3|6
1622835000000|2021-06-04 19:30:00|11560.8|11558.8|11560.8|11558.8|11561.3|11559.3|11558.8|11556.8|10
1622835300000|2021-06-04 19:35:00|11561.3|11559.3|11560.3|11558.3|11561.8|11559.8|11559.3|11557.3|7
1622835600000|2021-06-04 19:40:00|11559.8|11557.8|11563.8|11561.8|11564.8|11562.8|11558.3|11556.3|12
1622835900000|2021-06-04 19:45:00|11563.3|11561.3|11559.3|11557.3|11564.8|11562.8|11558.3|11556.3|35
1622836200000|2021-06-04 19:50:00|11558.8|11556.8|11560.8|11558.8|11562.8|11560.8|11558.8|11556.8|43
1622836500000|2021-06-04 19:55:00|11560.3|11558.3|11564.7|11558.7|11566.3|11564.3|11555.8|11553.8|23
1622836800000|2021-06-04 20:00:00|11564.6|11558.6|11561|11555|11564.6|11558.6|11559.9|11553.9|1
1622837100000|2021-06-04 20:05:00|11560.9|11554.9|11560.3|11554.3|11561.9|11555.9|11557.4|11551.4|0
1622837400000|2021-06-04 20:10:00|11560.1|11554.1|11559.1|11553.1|11561|11555|11558.3|11552.3|0
1622837700000|2021-06-04 20:15:00|11558.9|11552.9|11558.7|11552.7|11559.3|11553.3|11558.7|11552.7|0
1622838000000|2021-06-04 20:20:00|11558.9|11552.9|11559.5|11553.5|11559.7|11553.7|11558.9|11552.9|0
1622838300000|2021-06-04 20:25:00|11559.7|11553.7|11559.5|11553.5|11559.8|11553.8|11559.5|11553.5|0
1622838600000|2021-06-04 20:30:00|11559.4|11553.4|11561.2|11555.2|11561.7|11555.7|11559.2|11553.2|0
1622838900000|2021-06-04 20:35:00|11561.1|11555.1|11560.6|11554.6|11561.7|11555.7|11560.6|11554.6|0
1622839200000|2021-06-04 20:40:00|11561.2|11555.2|11560.6|11554.6|11561.2|11555.2|11560.6|11554.6|0
1622839500000|2021-06-04 20:45:00|11561.2|11555.2|11561.2|11555.2|11561.7|11555.7|11560.6|11554.6|0
1622839800000|2021-06-04 20:50:00|11561.1|11555.1|11562.3|11556.3|11562.3|11556.3|11560.6|11554.6|0
1622840100000|2021-06-04 20:55:00|11562.2|11556.2|11563.6|11557.6|11564.7|11558.7|11561.8|11555.8|0
1623016800000|2021-06-06 22:00:00|11570.3|11564.3|11564.5|11558.5|11570.3|11564.3|11563.1|11557.1|0
1623017100000|2021-06-06 22:05:00|11564.4|11558.4|11564.5|11558.5|11568.1|11562.1|11564|11558|0
1623017400000|2021-06-06 22:10:00|11564.7|11558.7|11566.5|11560.5|11566.5|11560.5|11564.7|11558.7|0
1623017700000|2021-06-06 22:15:00|11566.6|11560.6|11566.5|11560.5|11567.4|11561.4|11566|11560|0
1623018000000|2021-06-06 22:20:00|11566.7|11560.7|11569|11563|11569.9|11563.9|11566.3|11560.3|0
1623018300000|2021-06-06 22:25:00|11568.9|11562.9|11566.9|11560.9|11568.9|11562.9|11566.5|11560.5|0
1623018600000|2021-06-06 22:30:00|11566.5|11560.5|11566.5|11560.5|11566.9|11560.9|11566|11560|0
1623018900000|2021-06-06 22:35:00|11566.4|11560.4|11564|11558|11566.4|11560.4|11563.6|11557.6|0
1623019200000|2021-06-06 22:40:00|11564.1|11558.1|11564|11558|11564.9|11558.9|11563.1|11557.1|0
1623019500000|2021-06-06 22:45:00|11564.1|11558.1|11564.9|11558.9|11566|11560|11564|11558|0
1623019800000|2021-06-06 22:50:00|11565|11559|11565.8|11559.8|11566.3|11560.3|11565|11559|0
1623020100000|2021-06-06 22:55:00|11565.9|11559.9|11565.8|11559.8|11566.3|11560.3|11565.8|11559.8|0
1623020400000|2021-06-06 23:00:00|11566|11560|11565.3|11559.3|11566.3|11560.3|11564.4|11558.4|0
1623020700000|2021-06-06 23:05:00|11565.2|11559.2|11566|11560|11566.2|11560.2|11564.9|11558.9|0
1623021000000|2021-06-06 23:10:00|11566.1|11560.1|11564.4|11558.4|11567.8|11561.8|11564|11558|0
1623021300000|2021-06-06 23:15:00|11564.5|11558.5|11568.3|11562.3|11568.3|11562.3|11564.4|11558.4|0
1623021600000|2021-06-06 23:20:00|11568.2|11562.2|11567.3|11561.3|11568.9|11562.9|11567.3|11561.3|0
1623021900000|2021-06-06 23:25:00|11567.4|11561.4|11567.8|11561.8|11568.9|11562.9|11567.3|11561.3|0
1623022200000|2021-06-06 23:30:00|11567.9|11561.9|11567.8|11561.8|11568.3|11562.3|11566.9|11560.9|0
1623022500000|2021-06-06 23:35:00|11567.9|11561.9|11567.3|11561.3|11568.3|11562.3|11567.3|11561.3|0
1623022800000|2021-06-06 23:40:00|11567.4|11561.4|11566.9|11560.9|11568.3|11562.3|11566.9|11560.9|0
1623023100000|2021-06-06 23:45:00|11566.8|11560.8|11566.7|11560.7|11566.9|11560.9|11565.3|11559.3|0
1623023400000|2021-06-06 23:50:00|11566.6|11560.6|11567.6|11561.6|11568.9|11562.9|11566.4|11560.4|0
1623023700000|2021-06-06 23:55:00|11567.8|11561.8|11566.9|11560.9|11568.9|11562.9|11566.7|11560.7|0
1623024000000|2021-06-07 00:00:00|11566.8|11560.8|11559.5|11553.5|11567.8|11561.8|11556.1|11550.1|0
1623024300000|2021-06-07 00:05:00|11559.4|11553.4|11564.4|11558.4|11565.1|11559.1|11559|11553|0
1623024600000|2021-06-07 00:10:00|11564.2|11558.2|11560.6|11554.6|11564.4|11558.4|11559.9|11553.9|0
1623024900000|2021-06-07 00:15:00|11560.7|11554.7|11553.1|11547.1|11561.4|11555.4|11553|11547|0
1623025200000|2021-06-07 00:20:00|11553|11547|11550.7|11544.7|11553|11547|11548.6|11542.6|0
1623025500000|2021-06-07 00:25:00|11550.6|11544.6|11550.9|11544.9|11553|11547|11548.6|11542.6|0
1623025800000|2021-06-07 00:30:00|11551.3|11545.3|11555|11549|11555|11549|11550.7|11544.7|0
1623026100000|2021-06-07 00:35:00|11554.9|11548.9|11552.9|11546.9|11555.1|11549.1|11550.9|11544.9|0
1623026400000|2021-06-07 00:40:00|11552.8|11546.8|11551.2|11545.2|11553.3|11547.3|11550.9|11544.9|0
1623026700000|2021-06-07 00:45:00|11553.1|11547.1|11549|11543|11553.1|11547.1|11549|11543|0
1623027000000|2021-06-07 00:50:00|11549.1|11543.1|11548.9|11542.9|11549.1|11543.1|11546.9|11540.9|0
1623027300000|2021-06-07 00:55:00|11548.5|11542.5|11550.9|11544.9|11550.9|11544.9|11544.8|11538.8|0
1623027600000|2021-06-07 01:00:00|11550.8|11544.8|11548.8|11542.8|11550.9|11544.9|11546.7|11540.7|0
1623027900000|2021-06-07 01:05:00|11548.9|11542.9|11546.5|11540.5|11550.9|11544.9|11544.5|11538.5|0
1623028200000|2021-06-07 01:10:00|11546.6|11540.6|11547.6|11541.6|11548.7|11542.7|11546.5|11540.5|0
1623028500000|2021-06-07 01:15:00|11546.6|11540.6|11548.8|11542.8|11550.9|11544.9|11546.6|11540.6|0
1623028800000|2021-06-07 01:20:00|11548.9|11542.9|11553|11547|11553|11547|11548.8|11542.8|0
1623029100000|2021-06-07 01:25:00|11552.9|11546.9|11552.9|11546.9|11553|11547|11551|11545|0
1623029400000|2021-06-07 01:30:00|11553|11547|11546.7|11540.7|11553|11547|11544.7|11538.7|0
1623029700000|2021-06-07 01:35:00|11544.7|11538.7|11544.5|11538.5|11546.7|11540.7|11542.6|11536.6|0
1623030000000|2021-06-07 01:40:00|11544.4|11538.4|11544.5|11538.5|11544.6|11538.6|11542.3|11536.3|0
1623030300000|2021-06-07 01:45:00|11543.8|11537.8|11544.5|11538.5|11544.6|11538.6|11542.3|11536.3|0
1623030600000|2021-06-07 01:50:00|11544.6|11538.6|11544.6|11538.6|11546.7|11540.7|11542.6|11536.6|0
1623030900000|2021-06-07 01:55:00|11544.3|11538.3|11542.5|11536.5|11544.6|11538.6|11540.4|11534.4|0
1623031200000|2021-06-07 02:00:00|11541.8|11535.8|11540.5|11534.5|11542.6|11536.6|11540.4|11534.4|0
1623031500000|2021-06-07 02:05:00|11540.4|11534.4|11542.8|11536.8|11542.8|11536.8|11540.4|11534.4|0
1623031800000|2021-06-07 02:10:00|11542.7|11536.7|11544.9|11538.9|11544.9|11538.9|11542.7|11536.7|0
1623032100000|2021-06-07 02:15:00|11544.8|11538.8|11545|11539|11545|11539|11542.9|11536.9|0
1623032400000|2021-06-07 02:20:00|11545.1|11539.1|11545|11539|11545.1|11539.1|11544.9|11538.9|0
1623032700000|2021-06-07 02:25:00|11544.9|11538.9|11545.1|11539.1|11547.2|11541.2|11544.9|11538.9|0
1623033000000|2021-06-07 02:30:00|11545|11539|11543.1|11537.1|11545.2|11539.2|11541|11535|0
1623033300000|2021-06-07 02:35:00|11543.8|11537.8|11547.2|11541.2|11547.3|11541.3|11543.1|11537.1|0
1623033600000|2021-06-07 02:40:00|11547.3|11541.3|11549.2|11543.2|11549.3|11543.3|11547.2|11541.2|0
1623033900000|2021-06-07 02:45:00|11549.3|11543.3|11545.1|11539.1|11549.3|11543.3|11545|11539|0
1623034200000|2021-06-07 02:50:00|11545|11539|11542.9|11536.9|11545.1|11539.1|11542.9|11536.9|0
1623034500000|2021-06-07 02:55:00|11542.8|11536.8|11544.9|11538.9|11545|11539|11542.8|11536.8|0
1623034800000|2021-06-07 03:00:00|11544.6|11538.6|11545.2|11539.2|11545.2|11539.2|11542.9|11536.9|0
1623035100000|2021-06-07 03:05:00|11545.9|11539.9|11545.1|11539.1|11547.2|11541.2|11543|11537|0
1623035400000|2021-06-07 03:10:00|11545|11539|11545.2|11539.2|11545.2|11539.2|11545|11539|0
1623035700000|2021-06-07 03:15:00|11545.1|11539.1|11547.5|11541.5|11550.5|11544.5|11545.1|11539.1|0
1623036000000|2021-06-07 03:20:00|11547.4|11541.4|11545.3|11539.3|11549.6|11543.6|11545.3|11539.3|0
1623036300000|2021-06-07 03:25:00|11545.2|11539.2|11547.3|11541.3|11547.3|11541.3|11545.2|11539.2|0
1623036600000|2021-06-07 03:30:00|11547.4|11541.4|11547.3|11541.3|11547.4|11541.4|11545.2|11539.2|0
1623036900000|2021-06-07 03:35:00|11547.2|11541.2|11547.3|11541.3|11547.4|11541.4|11545.3|11539.3|0
1623037200000|2021-06-07 03:40:00|11547.2|11541.2|11547.2|11541.2|11547.4|11541.4|11547.2|11541.2|0
1623037500000|2021-06-07 03:45:00|11547.3|11541.3|11547.3|11541.3|11547.3|11541.3|11545.3|11539.3|0
1623037800000|2021-06-07 03:50:00|11547.2|11541.2|11547.3|11541.3|11547.3|11541.3|11545.3|11539.3|0
1623038100000|2021-06-07 03:55:00|11547.2|11541.2|11547.2|11541.2|11547.3|11541.3|11547.2|11541.2|0
1623038400000|2021-06-07 04:00:00|11547.1|11541.1|11545|11539|11547.1|11541.1|11545|11539|0
1623038700000|2021-06-07 04:05:00|11545.1|11539.1|11545.1|11539.1|11545.1|11539.1|11545|11539|0
1623039000000|2021-06-07 04:10:00|11545|11539|11547.1|11541.1|11547.1|11541.1|11545|11539|0
1623039300000|2021-06-07 04:15:00|11547.2|11541.2|11549.3|11543.3|11549.3|11543.3|11547.1|11541.1|0
1623039600000|2021-06-07 04:20:00|11549.2|11543.2|11549.5|11543.5|11551.5|11545.5|11548.3|11542.3|0
1623039900000|2021-06-07 04:25:00|11549.4|11543.4|11549.4|11543.4|11549.6|11543.6|11549.3|11543.3|0
1623040200000|2021-06-07 04:30:00|11549.3|11543.3|11549.6|11543.6|11549.6|11543.6|11547.5|11541.5|0
1623040500000|2021-06-07 04:35:00|11549.5|11543.5|11549.7|11543.7|11549.7|11543.7|11549.5|11543.5|0
1623040800000|2021-06-07 04:40:00|11549.6|11543.6|11549.7|11543.7|11549.7|11543.7|11549.6|11543.6|0
1623041100000|2021-06-07 04:45:00|11549.6|11543.6|11549.6|11543.6|11549.6|11543.6|11549.6|11543.6|0
1623041400000|2021-06-07 04:50:00|11549.5|11543.5|11549.6|11543.6|11549.6|11543.6|11547.6|11541.6|0
1623041700000|2021-06-07 04:55:00|11547.6|11541.6|11547.5|11541.5|11547.6|11541.6|11547.4|11541.4|0
1623042000000|2021-06-07 05:00:00|11547.6|11541.6|11547.6|11541.6|11549.6|11543.6|11547.5|11541.5|0
1623042300000|2021-06-07 05:05:00|11547.5|11541.5|11547.3|11541.3|11547.5|11541.5|11545.2|11539.2|0
1623042600000|2021-06-07 05:10:00|11547|11541|11543.3|11537.3|11547.3|11541.3|11543.3|11537.3|0
1623042900000|2021-06-07 05:15:00|11543.4|11537.4|11545.5|11539.5|11545.5|11539.5|11543.3|11537.3|0
1623043200000|2021-06-07 05:20:00|11545.6|11539.6|11545.6|11539.6|11545.6|11539.6|11545.5|11539.5|0
1623043500000|2021-06-07 05:25:00|11545.5|11539.5|11545.5|11539.5|11545.6|11539.6|11545.5|11539.5|0
1623043800000|2021-06-07 05:30:00|11545.4|11539.4|11550.2|11544.2|11552.2|11546.2|11545.4|11539.4|0
1623044100000|2021-06-07 05:35:00|11550.3|11544.3|11550.2|11544.2|11550.3|11544.3|11548.1|11542.1|0
1623044400000|2021-06-07 05:40:00|11550.1|11544.1|11550|11544|11550.2|11544.2|11548.1|11542.1|0
1623044700000|2021-06-07 05:45:00|11550.1|11544.1|11548.4|11542.4|11550.5|11544.5|11548.3|11542.3|0
1623045000000|2021-06-07 05:50:00|11548.3|11542.3|11548.4|11542.4|11548.5|11542.5|11546.4|11540.4|0
1623045300000|2021-06-07 05:55:00|11548|11542|11551.4|11545.4|11551.5|11545.5|11546.4|11540.4|0
1623045600000|2021-06-07 06:00:00|11551.5|11545.5|11551.3|11549.3|11552.3|11550.3|11544.8|11542.8|41
1623045900000|2021-06-07 06:05:00|11551.8|11549.8|11554.8|11552.8|11556.3|11554.3|11551.8|11549.8|50
1623046200000|2021-06-07 06:10:00|11555.3|11553.3|11560.3|11558.3|11560.3|11558.3|11554.8|11552.8|19
1623046500000|2021-06-07 06:15:00|11561.8|11559.8|11555.8|11553.8|11562.3|11560.3|11555.3|11553.3|23
1623046800000|2021-06-07 06:20:00|11555.3|11553.3|11556.8|11554.8|11556.8|11554.8|11553.8|11551.8|21
1623047100000|2021-06-07 06:25:00|11556.3|11554.3|11554.3|11552.3|11556.3|11554.3|11553.8|11551.8|14
1623047400000|2021-06-07 06:30:00|11553.8|11551.8|11553.3|11551.3|11553.8|11551.8|11550.8|11548.8|18
1623047700000|2021-06-07 06:35:00|11552.8|11550.8|11547.3|11545.3|11552.8|11550.8|11547.3|11545.3|18
1623048000000|2021-06-07 06:40:00|11547.8|11545.8|11549.8|11547.8|11549.8|11547.8|11544.8|11542.8|67
1623048300000|2021-06-07 06:45:00|11549.3|11547.3|11549.3|11547.3|11549.8|11547.8|11545.8|11543.8|35
1623048600000|2021-06-07 06:50:00|11548.8|11546.8|11554.8|11552.8|11554.8|11552.8|11546.8|11544.8|23
1623048900000|2021-06-07 06:55:00|11555.3|11553.3|11548.8|11546.8|11562.3|11560.3|11548.8|11546.8|134
1623049200000|2021-06-07 07:00:00|11549.3|11547.3|11538.8|11536.8|11549.3|11547.3|11537.8|11535.8|719
1623049500000|2021-06-07 07:05:00|11538.3|11536.3|11543.8|11541.8|11545.8|11543.8|11530.3|11528.3|427
1623049800000|2021-06-07 07:10:00|11543.3|11541.3|11538.3|11536.3|11544.8|11542.8|11536.8|11534.8|183
1623050100000|2021-06-07 07:15:00|11538.8|11536.8|11545.8|11543.8|11549.8|11547.8|11536.8|11534.8|239
1623050400000|2021-06-07 07:20:00|11545.3|11543.3|11553.8|11551.8|11554.3|11552.3|11543.8|11541.8|231
1623050700000|2021-06-07 07:25:00|11554.3|11552.3|11565.3|11563.3|11565.8|11563.8|11550.3|11548.3|367
1623051000000|2021-06-07 07:30:00|11564.8|11562.8|11573.3|11571.3|11574.3|11572.3|11563.3|11561.3|326
1623051300000|2021-06-07 07:35:00|11572.8|11570.8|11573.3|11571.3|11575.3|11573.3|11568.8|11566.8|322
1623051600000|2021-06-07 07:40:00|11572.7|11570.7|11572.7|11570.7|11575.7|11573.7|11567.7|11565.7|371
1623051900000|2021-06-07 07:45:00|11573.2|11571.2|11570.7|11568.7|11573.2|11571.2|11567.7|11565.7|251
1623052200000|2021-06-07 07:50:00|11570.2|11568.2|11567.7|11565.7|11570.7|11568.7|11559.7|11557.7|214
1623052500000|2021-06-07 07:55:00|11567.2|11565.2|11560.7|11558.7|11570.7|11568.7|11560.7|11558.7|119
1623052800000|2021-06-07 08:00:00|11561.2|11559.2|11561.7|11559.7|11564.7|11562.7|11559.2|11557.2|124
1623053100000|2021-06-07 08:05:00|11561.2|11559.2|11565.7|11563.7|11565.7|11563.7|11557.2|11555.2|139
1623053400000|2021-06-07 08:10:00|11564.7|11562.7|11559.7|11557.7|11565.7|11563.7|11558.7|11556.7|178
1623053700000|2021-06-07 08:15:00|11558.7|11556.7|11565.7|11563.7|11566.7|11564.7|11558.2|11556.2|144
1623054000000|2021-06-07 08:20:00|11566.2|11564.2|11561.2|11559.2|11566.7|11564.7|11561.2|11559.2|98
1623054300000|2021-06-07 08:25:00|11560.7|11558.7|11566.2|11564.2|11566.7|11564.7|11557.7|11555.7|177
1623054600000|2021-06-07 08:30:00|11565.7|11563.7|11564.7|11562.7|11566.7|11564.7|11562.2|11560.2|141
1623054900000|2021-06-07 08:35:00|11563.7|11561.7|11560.7|11558.7|11563.7|11561.7|11557.7|11555.7|131
1623055200000|2021-06-07 08:40:00|11560.2|11558.2|11564.2|11562.2|11564.7|11562.7|11558.7|11556.7|97
1623055500000|2021-06-07 08:45:00|11563.7|11561.7|11564.2|11562.2|11564.7|11562.7|11561.2|11559.2|80
1623055800000|2021-06-07 08:50:00|11564.7|11562.7|11574.7|11572.7|11575.7|11573.7|11564.7|11562.7|256
1623056100000|2021-06-07 08:55:00|11575.2|11573.2|11576.7|11574.7|11576.7|11574.7|11572.7|11570.7|123
1623056400000|2021-06-07 09:00:00|11575.7|11573.7|11575.7|11573.7|11577.7|11575.7|11573.2|11571.2|117
1623056700000|2021-06-07 09:05:00|11575.2|11573.2|11569.7|11567.7|11575.7|11573.7|11568.7|11566.7|98
1623057000000|2021-06-07 09:10:00|11570.7|11568.7|11568.2|11566.2|11572.7|11570.7|11567.7|11565.7|238
1623057300000|2021-06-07 09:15:00|11568.7|11566.7|11562.7|11560.7|11569.7|11567.7|11561.7|11559.7|103
1623057600000|2021-06-07 09:20:00|11562.2|11560.2|11564.7|11562.7|11566.7|11564.7|11561.7|11559.7|86
1623057900000|2021-06-07 09:25:00|11564.2|11562.2|11560.7|11558.7|11565.7|11563.7|11559.7|11557.7|142
1623058200000|2021-06-07 09:30:00|11559.7|11557.7|11567.7|11565.7|11568.7|11566.7|11559.2|11557.2|145
1623058500000|2021-06-07 09:35:00|11567.2|11565.2|11568.2|11566.2|11568.2|11566.2|11564.7|11562.7|88
1623058800000|2021-06-07 09:40:00|11568.7|11566.7|11570.7|11568.7|11572.7|11570.7|11567.7|11565.7|239
1623059100000|2021-06-07 09:45:00|11571.2|11569.2|11567.7|11565.7|11571.2|11569.2|11565.7|11563.7|138
1623059400000|2021-06-07 09:50:00|11568.2|11566.2|11569.7|11567.7|11569.7|11567.7|11566.7|11564.7|125
1623059700000|2021-06-07 09:55:00|11570.2|11568.2|11566.7|11564.7|11571.7|11569.7|11565.7|11563.7|130
1623060000000|2021-06-07 10:00:00|11566.2|11564.2|11570.7|11568.7|11571.7|11569.7|11566.2|11564.2|146
1623060300000|2021-06-07 10:05:00|11571.2|11569.2|11569.7|11567.7|11572.7|11570.7|11569.2|11567.2|124
1623060600000|2021-06-07 10:10:00|11569.2|11567.2|11570.7|11568.7|11572.2|11570.2|11568.7|11566.7|146
1623060900000|2021-06-07 10:15:00|11570.2|11568.2|11573.2|11571.2|11574.7|11572.7|11568.7|11566.7|118
1623061200000|2021-06-07 10:20:00|11573.7|11571.7|11576.2|11574.2|11576.7|11574.7|11571.7|11569.7|179
1623061500000|2021-06-07 10:25:00|11576.7|11574.7|11578.7|11576.7|11578.7|11576.7|11575.2|11573.2|129
1623061800000|2021-06-07 10:30:00|11579.2|11577.2|11581.7|11579.7|11583.7|11581.7|11578.7|11576.7|225
1623062100000|2021-06-07 10:35:00|11582.2|11580.2|11585.7|11583.7|11586.2|11584.2|11581.2|11579.2|192
1623062400000|2021-06-07 10:40:00|11586.2|11584.2|11580.2|11578.2|11586.7|11584.7|11580.2|11578.2|158
1623062700000|2021-06-07 10:45:00|11579.7|11577.7|11575.2|11573.2|11580.7|11578.7|11573.7|11571.7|169
1623063000000|2021-06-07 10:50:00|11575.7|11573.7|11573.2|11571.2|11576.7|11574.7|11572.2|11570.2|64
1623063300000|2021-06-07 10:55:00|11572.7|11570.7|11573.2|11571.2|11575.2|11573.2|11571.7|11569.7|116
1623063600000|2021-06-07 11:00:00|11573.7|11571.7|11576.7|11574.7|11577.7|11575.7|11572.7|11570.7|118
1623063900000|2021-06-07 11:05:00|11577.2|11575.2|11573.7|11571.7|11577.7|11575.7|11573.7|11571.7|107
1623064200000|2021-06-07 11:10:00|11574.2|11572.2|11573.7|11571.7|11574.7|11572.7|11572.7|11570.7|64
1623064500000|2021-06-07 11:15:00|11574.2|11572.2|11573.7|11571.7|11575.7|11573.7|11572.7|11570.7|98
1623064800000|2021-06-07 11:20:00|11574.2|11572.2|11574.7|11572.7|11577.7|11575.7|11573.7|11571.7|75
1623065100000|2021-06-07 11:25:00|11575.2|11573.2|11571.2|11569.2|11575.7|11573.7|11570.7|11568.7|86
1623065400000|2021-06-07 11:30:00|11571.7|11569.7|11571.2|11569.2|11571.7|11569.7|11566.7|11564.7|239
1623065700000|2021-06-07 11:35:00|11571.7|11569.7|11570.7|11568.7|11572.7|11570.7|11567.7|11565.7|135
1623066000000|2021-06-07 11:40:00|11571|11569|11570|11568|11573|11571|11569|11567|95
1623066300000|2021-06-07 11:45:00|11570.5|11568.5|11568|11566|11572|11570|11568|11566|241
1623066600000|2021-06-07 11:50:00|11568.5|11566.5|11571|11569|11572|11570|11568|11566|117
1623066900000|2021-06-07 11:55:00|11570.5|11568.5|11573|11571|11573|11571|11568.5|11566.5|35
1623067200000|2021-06-07 12:00:00|11573.5|11571.5|11576|11574|11576|11574|11573|11571|117
1623067500000|2021-06-07 12:05:00|11575.5|11573.5|11575|11573|11576|11574|11571.5|11569.5|171
1623067800000|2021-06-07 12:10:00|11574.5|11572.5|11575|11573|11575.5|11573.5|11572|11570|96
1623068100000|2021-06-07 12:15:00|11575.5|11573.5|11578|11576|11579|11577|11575|11573|165
1623068400000|2021-06-07 12:20:00|11579|11577|11579|11577|11583|11581|11578|11576|150
1623068700000|2021-06-07 12:25:00|11578.5|11576.5|11580|11578|11581|11579|11578|11576|54
1623069000000|2021-06-07 12:30:00|11580.5|11578.5|11584|11582|11585|11583|11579|11577|168
1623069300000|2021-06-07 12:35:00|11583.5|11581.5|11587|11585|11587.5|11585.5|11583|11581|200
1623069600000|2021-06-07 12:40:00|11587.5|11585.5|11588|11586|11590|11588|11586|11584|214
1623069900000|2021-06-07 12:45:00|11588.5|11586.5|11589|11587|11590|11588|11587|11585|59
1623070200000|2021-06-07 12:50:00|11589.5|11587.5|11585|11583|11591|11589|11585|11583|194
1623070500000|2021-06-07 12:55:00|11585.5|11583.5|11586.5|11584.5|11587|11585|11584|11582|179
1623070800000|2021-06-07 13:00:00|11587|11585|11588|11586|11590|11588|11585|11583|187
1623071100000|2021-06-07 13:05:00|11587.5|11585.5|11584|11582|11588.5|11586.5|11584|11582|148
1623071400000|2021-06-07 13:10:00|11584.5|11582.5|11578|11576|11585|11583|11577.5|11575.5|219
1623071700000|2021-06-07 13:15:00|11578.5|11576.5|11583|11581|11583|11581|11578|11576|134
1623072000000|2021-06-07 13:20:00|11582.5|11580.5|11584|11582|11584.5|11582.5|11582|11580|107
1623072300000|2021-06-07 13:25:00|11583.5|11581.5|11584|11582|11586|11584|11583|11581|94
1623072600000|2021-06-07 13:30:00|11585|11583|11580|11578|11586.5|11584.5|11578.5|11576.5|428
1623072900000|2021-06-07 13:35:00|11579.5|11577.5|11582|11580|11585.5|11583.5|11577|11575|289
1623073200000|2021-06-07 13:40:00|11582.5|11580.5|11583|11581|11585.5|11583.5|11581|11579|187
1623073500000|2021-06-07 13:45:00|11582.5|11580.5|11584|11582|11584|11582|11579.5|11577.5|247
1623073800000|2021-06-07 13:50:00|11584.5|11582.5|11580|11578|11587|11585|11579|11577|227
1623074100000|2021-06-07 13:55:00|11580.5|11578.5|11581|11579|11585|11583|11580|11578|149
1623074400000|2021-06-07 14:00:00|11580.5|11578.5|11580|11578|11581.5|11579.5|11576|11574|234
1623074700000|2021-06-07 14:05:00|11579.5|11577.5|11578|11576|11582.5|11580.5|11577|11575|158
1623075000000|2021-06-07 14:10:00|11578.2|11576.2|11573.2|11571.2|11579.2|11577.2|11572.2|11570.2|190
1623075300000|2021-06-07 14:15:00|11573.7|11571.7|11575.2|11573.2|11576.7|11574.7|11570.2|11568.2|228
1623075600000|2021-06-07 14:20:00|11574.2|11572.2|11572.2|11570.2|11576.2|11574.2|11571.2|11569.2|179
1623075900000|2021-06-07 14:25:00|11572.7|11570.7|11570.7|11568.7|11573.2|11571.2|11569.2|11567.2|182
1623076200000|2021-06-07 14:30:00|11570.2|11568.2|11569.2|11567.2|11573.2|11571.2|11568.7|11566.7|304
1623076500000|2021-06-07 14:35:00|11569.7|11567.7|11570.7|11568.7|11572.7|11570.7|11569.7|11567.7|141
1623076800000|2021-06-07 14:40:00|11571.2|11569.2|11568.2|11566.2|11571.2|11569.2|11564.2|11562.2|654
1623077100000|2021-06-07 14:45:00|11567.7|11565.7|11566.2|11564.2|11569.2|11567.2|11564.2|11562.2|489
1623077400000|2021-06-07 14:50:00|11566.7|11564.7|11571.2|11569.2|11573.7|11571.7|11566.2|11564.2|348
1623077700000|2021-06-07 14:55:00|11572.2|11570.2|11615.7|11613.7|11616.2|11614.2|11570.2|11568.2|2567
1623078000000|2021-06-07 15:00:00|11615.2|11613.2|11608.7|11606.7|11615.2|11613.2|11597.7|11595.7|1632
1623078300000|2021-06-07 15:05:00|11608.2|11606.2|11600.2|11598.2|11610.2|11608.2|11598.2|11596.2|645
1623078600000|2021-06-07 15:10:00|11600.7|11598.7|11613.2|11611.2|11613.2|11611.2|11597.2|11595.2|491
1623078900000|2021-06-07 15:15:00|11612.7|11610.7|11639.7|11637.7|11639.7|11637.7|11612.7|11610.7|1829
1623079200000|2021-06-07 15:20:00|11639.2|11637.2|11634.2|11632.2|11639.2|11637.2|11630.2|11628.2|1017
1623079500000|2021-06-07 15:25:00|11633.7|11631.7|11634.2|11632.2|11643.2|11641.2|11627.2|11625.2|1691
1623079800000|2021-06-07 15:30:00|11636.2|11634.2|11618.2|11616.2|11638.2|11636.2|11618.2|11616.2|1382
1623080100000|2021-06-07 15:35:00|11617.2|11615.2|11612.7|11610.7|11619.2|11617.2|11610.2|11608.2|369
1623080400000|2021-06-07 15:40:00|11613.2|11611.2|11610.2|11608.2|11613.2|11611.2|11607.2|11605.2|103
1623080700000|2021-06-07 15:45:00|11609.7|11607.7|11608.2|11606.2|11609.7|11607.7|11606.2|11604.2|80
1623081000000|2021-06-07 15:50:00|11609.2|11607.2|11610.2|11608.2|11611.2|11609.2|11606.2|11604.2|99
1623081300000|2021-06-07 15:55:00|11611.2|11609.2|11607.2|11605.2|11611.2|11609.2|11605.7|11603.7|178
1623081600000|2021-06-07 16:00:00|11607.7|11605.7|11608.2|11606.2|11611.2|11609.2|11604.2|11602.2|75
1623081900000|2021-06-07 16:05:00|11607.7|11605.7|11607.2|11605.2|11608.2|11606.2|11607.2|11605.2|44
1623082200000|2021-06-07 16:10:00|11607.7|11605.7|11609.2|11607.2|11610.2|11608.2|11607.7|11605.7|5
1623082500000|2021-06-07 16:15:00|11609.7|11607.7|11609.7|11607.7|11610.7|11608.7|11608.7|11606.7|12
1623082800000|2021-06-07 16:20:00|11609.2|11607.2|11608.7|11606.7|11609.7|11607.7|11608.2|11606.2|11
1623083100000|2021-06-07 16:25:00|11609.2|11607.2|11609.7|11607.7|11610.2|11608.2|11608.2|11606.2|21
1623083400000|2021-06-07 16:30:00|11610.2|11608.2|11610.2|11608.2|11611.2|11609.2|11609.2|11607.2|20
1623083700000|2021-06-07 16:35:00|11611.2|11609.2|11612.2|11610.2|11614.2|11612.2|11611.2|11609.2|49
1623084000000|2021-06-07 16:40:00|11611.7|11609.7|11613.2|11611.2|11614.2|11612.2|11611.7|11609.7|14
1623084300000|2021-06-07 16:45:00|11612.7|11610.7|11614.2|11612.2|11615.2|11613.2|11612.7|11610.7|11
1623084600000|2021-06-07 16:50:00|11614.7|11612.7|11615.2|11613.2|11615.7|11613.7|11614.2|11612.2|4
1623084900000|2021-06-07 16:55:00|11615.7|11613.7|11617.7|11615.7|11618.7|11616.7|11615.7|11613.7|37
1623085200000|2021-06-07 17:00:00|11617.2|11615.2|11619.7|11617.7|11620.2|11618.2|11616.7|11614.7|16
1623085500000|2021-06-07 17:05:00|11619.2|11617.2|11627.2|11625.2|11627.2|11625.2|11618.7|11616.7|53
1623085800000|2021-06-07 17:10:00|11626.7|11624.7|11625.2|11623.2|11626.7|11624.7|11622.2|11620.2|52
1623086100000|2021-06-07 17:15:00|11625.7|11623.7|11628.2|11626.2|11630.7|11628.7|11623.7|11621.7|34
1623086400000|2021-06-07 17:20:00|11627.7|11625.7|11630.2|11628.2|11632.2|11630.2|11625.2|11623.2|77
1623086700000|2021-06-07 17:25:00|11630.7|11628.7|11632.7|11630.7|11633.7|11631.7|11628.2|11626.2|69
1623087000000|2021-06-07 17:30:00|11633.2|11631.2|11638.2|11636.2|11639.2|11637.2|11631.2|11629.2|104
1623087300000|2021-06-07 17:35:00|11637.2|11635.2|11639.7|11637.7|11640.7|11638.7|11636.2|11634.2|48
1623087600000|2021-06-07 17:40:00|11640.2|11638.2|11637.2|11635.2|11640.2|11638.2|11636.7|11634.7|11
1623087900000|2021-06-07 17:45:00|11636.7|11634.7|11636.7|11634.7|11637.7|11635.7|11629.2|11627.2|56
1623088200000|2021-06-07 17:50:00|11636.2|11634.2|11637.2|11635.2|11638.2|11636.2|11636.2|11634.2|16
1623088500000|2021-06-07 17:55:00|11636.7|11634.7|11629.7|11627.7|11638.7|11636.7|11629.7|11627.7|38
1623088800000|2021-06-07 18:00:00|11629.2|11627.2|11632.2|11630.2|11632.2|11630.2|11628.2|11626.2|49
1623089100000|2021-06-07 18:05:00|11631.2|11629.2|11636.2|11634.2|11636.2|11634.2|11630.2|11628.2|18
1623089400000|2021-06-07 18:10:00|11636.7|11634.7|11639.7|11637.7|11639.7|11637.7|11635.2|11633.2|33
1623089700000|2021-06-07 18:15:00|11640.2|11638.2|11639.2|11637.2|11642.7|11640.7|11637.7|11635.7|47
1623090000000|2021-06-07 18:20:00|11639.7|11637.7|11633.7|11631.7|11641.7|11639.7|11633.7|11631.7|25
1623090300000|2021-06-07 18:25:00|11633.2|11631.2|11636.7|11634.7|11637.2|11635.2|11632.2|11630.2|8
1623090600000|2021-06-07 18:30:00|11636.2|11634.2|11636.7|11634.7|11637.7|11635.7|11634.7|11632.7|33
1623090900000|2021-06-07 18:35:00|11636.2|11634.2|11639.7|11637.7|11639.7|11637.7|11635.7|11633.7|13
1623091200000|2021-06-07 18:40:00|11639.2|11637.2|11642.7|11640.7|11642.7|11640.7|11639.2|11637.2|2
1623091500000|2021-06-07 18:45:00|11643.2|11641.2|11643.7|11641.7|11643.7|11641.7|11640.7|11638.7|14
1623091800000|2021-06-07 18:50:00|11644.2|11642.2|11643.2|11641.2|11646.2|11644.2|11642.2|11640.2|13
1623092100000|2021-06-07 18:55:00|11642.7|11640.7|11642.7|11640.7|11645.2|11643.2|11642.2|11640.2|7
1623092400000|2021-06-07 19:00:00|11643.2|11641.2|11646.7|11644.7|11647.2|11645.2|11643.2|11641.2|26
1623092700000|2021-06-07 19:05:00|11647.2|11645.2|11646.2|11644.2|11647.2|11645.2|11643.7|11641.7|41
1623093000000|2021-06-07 19:10:00|11645.7|11643.7|11645.7|11643.7|11646.7|11644.7|11644.7|11642.7|17
1623093300000|2021-06-07 19:15:00|11646.2|11644.2|11646.7|11644.7|11647.2|11645.2|11645.2|11643.2|1
1623093600000|2021-06-07 19:20:00|11647.2|11645.2|11644.2|11642.2|11648.2|11646.2|11644.2|11642.2|34
1623093900000|2021-06-07 19:25:00|11643.7|11641.7|11641.7|11639.7|11646.2|11644.2|11641.2|11639.2|33
1623094200000|2021-06-07 19:30:00|11641.2|11639.2|11640.2|11638.2|11643.2|11641.2|11640.2|11638.2|19
1623094500000|2021-06-07 19:35:00|11639.7|11637.7|11639.2|11637.2|11642.2|11640.2|11638.7|11636.7|15
1623094800000|2021-06-07 19:40:00|11638.7|11636.7|11637.7|11635.7|11640.2|11638.2|11637.2|11635.2|14
1623095100000|2021-06-07 19:45:00|11637.2|11635.2|11644.7|11642.7|11645.2|11643.2|11637.2|11635.2|27
1623095400000|2021-06-07 19:50:00|11645.2|11643.2|11645.7|11643.7|11647.2|11645.2|11642.2|11640.2|23
1623095700000|2021-06-07 19:55:00|11645.2|11643.2|11638.2|11632.2|11645.2|11643.2|11634.2|11632.1|55
1623096000000|2021-06-07 20:00:00|11637.9|11631.9|11638.7|11632.7|11639.8|11633.8|11637.8|11631.8|1
1623096300000|2021-06-07 20:05:00|11638.6|11632.6|11640.3|11634.3|11640.7|11634.7|11638.2|11632.2|0
1623096600000|2021-06-07 20:10:00|11640.2|11634.2|11639.2|11633.2|11640.2|11634.2|11638.5|11632.5|0
1623096900000|2021-06-07 20:15:00|11639|11633|11639.8|11633.8|11640.2|11634.2|11639|11633|0
1623097200000|2021-06-07 20:20:00|11640|11634|11642.5|11636.5|11643.2|11637.2|11639.8|11633.8|0
1623097500000|2021-06-07 20:25:00|11642.6|11636.6|11642.5|11636.5|11643.2|11637.2|11641.9|11635.9|0
1623097800000|2021-06-07 20:30:00|11642.4|11636.4|11641.7|11635.7|11642.6|11636.6|11640.1|11634.1|0
1623098100000|2021-06-07 20:35:00|11641.8|11635.8|11640.6|11634.6|11642.1|11636.1|11640.1|11634.1|0
1623098400000|2021-06-07 20:40:00|11640.5|11634.5|11640.6|11634.6|11641.7|11635.7|11640.1|11634.1|0
1623098700000|2021-06-07 20:45:00|11640.7|11634.7|11640.6|11634.6|11641.7|11635.7|11640.6|11634.6|0
1623099000000|2021-06-07 20:50:00|11640.7|11634.7|11641.2|11635.2|11642.1|11636.1|11640.7|11634.7|0
1623099300000|2021-06-07 20:55:00|11641.3|11635.3|11643|11637|11643.7|11637.7|11641.2|11635.2|0
1623099600000|2021-06-07 21:00:00|11642.5|11636.5|11642.9|11636.9|11643|11637|11642.5|11636.5|0
1623099900000|2021-06-07 21:05:00|11643|11637|11644.4|11638.4|11644.6|11638.6|11643|11637|0
1623100200000|2021-06-07 21:10:00|11644.6|11638.6|11643.8|11637.8|11644.6|11638.6|11643.8|11637.8|0
1623100500000|2021-06-07 21:15:00|11643.6|11637.6|11643.6|11637.6|11643.8|11637.8|11643.6|11637.6|0
1623100800000|2021-06-07 21:20:00|11643.8|11637.8|11643.2|11637.2|11643.8|11637.8|11642.7|11636.7|0
1623101100000|2021-06-07 21:25:00|11643.4|11637.4|11643.5|11637.5|11643.5|11637.5|11643.4|11637.4|0
1623101400000|2021-06-07 21:30:00|11643.7|11637.7|11643.3|11637.3|11643.7|11637.7|11643.1|11637.1|0
1623101700000|2021-06-07 21:35:00|11643.1|11637.1|11643.1|11637.1|11643.1|11637.1|11643.1|11637.1|0
1623102000000|2021-06-07 21:40:00|11643.3|11637.3|11643.3|11637.3|11643.7|11637.7|11643.3|11637.3|0
1623102600000|2021-06-07 21:50:00|11643.1|11637.1|11643.1|11637.1|11643.1|11637.1|11642.9|11636.9|0
1623102900000|2021-06-07 21:55:00|11643.3|11637.3|11643.3|11637.3|11643.3|11637.3|11643.3|11637.3|0
1623103200000|2021-06-07 22:00:00|11643.4|11637.4|11641.8|11635.8|11644.2|11638.2|11641.3|11635.3|0
1623103500000|2021-06-07 22:05:00|11642.2|11636.2|11640.2|11634.2|11642.2|11636.2|11639.7|11633.7|0
1623103800000|2021-06-07 22:10:00|11640.4|11634.4|11640.8|11634.8|11641.3|11635.3|11640.2|11634.2|0
1623104100000|2021-06-07 22:15:00|11640.2|11634.2|11640.2|11634.2|11641.8|11635.8|11639.7|11633.7|0
1623104400000|2021-06-07 22:20:00|11640.4|11634.4|11641.3|11635.3|11641.3|11635.3|11640.4|11634.4|0
1623104700000|2021-06-07 22:25:00|11641.1|11635.1|11640.8|11634.8|11641.3|11635.3|11640.2|11634.2|0
1623105000000|2021-06-07 22:30:00|11640.9|11634.9|11640.8|11634.8|11641.8|11635.8|11640.2|11634.2|0
1623105300000|2021-06-07 22:35:00|11640.2|11634.2|11640.8|11634.8|11641.3|11635.3|11639.3|11633.3|0
1623105600000|2021-06-07 22:40:00|11640.4|11634.4|11639.3|11633.3|11640.4|11634.4|11639.3|11633.3|0
1623105900000|2021-06-07 22:45:00|11639.5|11633.5|11638.3|11632.3|11639.7|11633.7|11638.3|11632.3|0
1623106200000|2021-06-07 22:50:00|11638.4|11632.4|11638.8|11632.8|11638.8|11632.8|11638.4|11632.4|0
1623106500000|2021-06-07 22:55:00|11638.6|11632.6|11638.3|11632.3|11638.8|11632.8|11638.3|11632.3|0
1623106800000|2021-06-07 23:00:00|11638.4|11632.4|11640.4|11634.4|11640.8|11634.8|11638.4|11632.4|0
1623107100000|2021-06-07 23:05:00|11640.3|11634.3|11638.8|11632.8|11640.4|11634.4|11638.3|11632.3|0
1623107400000|2021-06-07 23:10:00|11638.9|11632.9|11641.3|11635.3|11641.3|11635.3|11638.8|11632.8|0
1623107700000|2021-06-07 23:15:00|11641.2|11635.2|11641.7|11635.7|11642.2|11636.2|11639.7|11633.7|0
1623108000000|2021-06-07 23:20:00|11641.9|11635.9|11646.7|11640.7|11647.2|11641.2|11641.9|11635.9|0
1623108300000|2021-06-07 23:25:00|11646.3|11640.3|11644.7|11638.7|11646.7|11640.7|11644.3|11638.3|0
1623108600000|2021-06-07 23:30:00|11644.6|11638.6|11642.7|11636.7|11645.2|11639.2|11642.5|11636.5|0
1623108900000|2021-06-07 23:35:00|11642.9|11636.9|11642.7|11636.7|11643.6|11637.6|11642.2|11636.2|0
1623109200000|2021-06-07 23:40:00|11642.8|11636.8|11640.7|11634.7|11643.2|11637.2|11640.7|11634.7|0
1623109500000|2021-06-07 23:45:00|11640.8|11634.8|11641.3|11635.3|11641.8|11635.8|11640.2|11634.2|0
1623109800000|2021-06-07 23:50:00|11641.2|11635.2|11640.2|11634.2|11642.7|11636.7|11639.3|11633.3|0
1623110100000|2021-06-07 23:55:00|11640.3|11634.3|11640.7|11634.7|11640.7|11634.7|11639.5|11633.5|0
1623110400000|2021-06-08 00:00:00|11640.6|11634.6|11641.3|11635.3|11641.3|11635.3|11639.3|11633.3|0
1623110700000|2021-06-08 00:05:00|11640.9|11634.9|11645.2|11639.2|11645.6|11639.6|11640.7|11634.7|0
1623111000000|2021-06-08 00:10:00|11645.3|11639.3|11649.3|11643.3|11651.1|11645.1|11644.7|11638.7|0
1623111300000|2021-06-08 00:15:00|11649.4|11643.4|11643.3|11637.3|11650.2|11644.2|11643.1|11637.1|0
1623111600000|2021-06-08 00:20:00|11643.2|11637.2|11639.1|11633.1|11643.3|11637.3|11639.1|11633.1|0
1623111900000|2021-06-08 00:25:00|11639.5|11633.5|11637.9|11631.9|11641.1|11635.1|11635.1|11629.1|0
1623112200000|2021-06-08 00:30:00|11639.2|11633.2|11639.3|11633.3|11641.4|11635.4|11637.2|11631.2|0
1623112500000|2021-06-08 00:35:00|11639.7|11633.7|11641.2|11635.2|11643.3|11637.3|11639.3|11633.3|0
1623112800000|2021-06-08 00:40:00|11641.3|11635.3|11641.3|11635.3|11641.4|11635.4|11639.3|11633.3|0
1623113100000|2021-06-08 00:45:00|11641.4|11635.4|11643.4|11637.4|11643.4|11637.4|11641.3|11635.3|0
1623113400000|2021-06-08 00:50:00|11643.6|11637.6|11645.4|11639.4|11647.7|11641.7|11643.6|11637.6|0
1623113700000|2021-06-08 00:55:00|11645.5|11639.5|11645.6|11639.6|11647.6|11641.6|11643.4|11637.4|0
1623114000000|2021-06-08 01:00:00|11645.5|11639.5|11647.6|11641.6|11647.8|11641.8|11645.5|11639.5|0
1623114300000|2021-06-08 01:05:00|11647.7|11641.7|11649.8|11643.8|11649.9|11643.9|11647.7|11641.7|0
1623114600000|2021-06-08 01:10:00|11649.7|11643.7|11651.9|11645.9|11654|11648|11649.7|11643.7|0
1623114900000|2021-06-08 01:15:00|11652.6|11646.6|11651.7|11645.7|11654|11648|11651.7|11645.7|0
1623115200000|2021-06-08 01:20:00|11651.6|11645.6|11649.6|11643.6|11651.7|11645.7|11649.5|11643.5|0
1623115500000|2021-06-08 01:25:00|11649.7|11643.7|11645.5|11639.5|11649.7|11643.7|11645.4|11639.4|0
1623115800000|2021-06-08 01:30:00|11645.6|11639.6|11641.2|11635.2|11647.6|11641.6|11641.2|11635.2|0
1623116100000|2021-06-08 01:35:00|11641.3|11635.3|11643.3|11637.3|11643.4|11637.4|11641.2|11635.2|0
1623116400000|2021-06-08 01:40:00|11643.4|11637.4|11645.6|11639.6|11645.7|11639.7|11643.3|11637.3|0
1623116700000|2021-06-08 01:45:00|11645.7|11639.7|11645.6|11639.6|11647.7|11641.7|11645.5|11639.5|0
1623117000000|2021-06-08 01:50:00|11645.7|11639.7|11645.6|11639.6|11647.7|11641.7|11645.5|11639.5|0
1623117300000|2021-06-08 01:55:00|11644.9|11638.9|11643.6|11637.6|11644.9|11638.9|11641.6|11635.6|0
1623117600000|2021-06-08 02:00:00|11643.7|11637.7|11637.4|11631.4|11643.8|11637.8|11637.4|11631.4|0
1623117900000|2021-06-08 02:05:00|11637.5|11631.5|11639.7|11633.7|11641.7|11635.7|11637.4|11631.4|0
1623118200000|2021-06-08 02:10:00|11640.4|11634.4|11637.5|11631.5|11641.8|11635.8|11637.5|11631.5|0
1623118500000|2021-06-08 02:15:00|11637.6|11631.6|11637.5|11631.5|11637.6|11631.6|11635.4|11629.4|0
1623118800000|2021-06-08 02:20:00|11637.4|11631.4|11633.3|11627.3|11637.5|11631.5|11633.2|11627.2|0
1623119100000|2021-06-08 02:25:00|11633.2|11627.2|11629.4|11623.4|11633.3|11627.3|11629.1|11623.1|0
1623119400000|2021-06-08 02:30:00|11629.3|11623.3|11629.7|11623.7|11631.4|11625.4|11629.3|11623.3|0
1623119700000|2021-06-08 02:35:00|11629.8|11623.8|11627.6|11621.6|11629.8|11623.8|11627.6|11621.6|0
1623120000000|2021-06-08 02:40:00|11627.7|11621.7|11627.6|11621.6|11629.7|11623.7|11627.6|11621.6|0
1623120300000|2021-06-08 02:45:00|11627.5|11621.5|11627.7|11621.7|11627.7|11621.7|11625.5|11619.5|0
1623120600000|2021-06-08 02:50:00|11628.4|11622.4|11623.5|11617.5|11629.7|11623.7|11623.5|11617.5|0
1623120900000|2021-06-08 02:55:00|11623.4|11617.4|11619.1|11613.1|11623.5|11617.5|11619|11613|0
1623121200000|2021-06-08 03:00:00|11619|11613|11621.4|11615.4|11621.4|11615.4|11619|11613|0
1623121500000|2021-06-08 03:05:00|11621.8|11615.8|11623.5|11617.5|11623.5|11617.5|11621.3|11615.3|0
1623121800000|2021-06-08 03:10:00|11623.6|11617.6|11625.6|11619.6|11625.6|11619.6|11621.5|11615.5|0
1623122100000|2021-06-08 03:15:00|11625.5|11619.5|11623.4|11617.4|11625.6|11619.6|11623.4|11617.4|0
1623122400000|2021-06-08 03:20:00|11623.5|11617.5|11625.5|11619.5|11625.6|11619.6|11623.4|11617.4|0
1623122700000|2021-06-08 03:25:00|11625.1|11619.1|11625.7|11619.7|11627.7|11621.7|11623.5|11617.5|0
1623123000000|2021-06-08 03:30:00|11625.6|11619.6|11625.6|11619.6|11627.6|11621.6|11623.6|11617.6|0
1623123300000|2021-06-08 03:35:00|11625.5|11619.5|11625.7|11619.7|11626.6|11620.6|11625.5|11619.5|0
1623123600000|2021-06-08 03:40:00|11625.6|11619.6|11623.5|11617.5|11625.6|11619.6|11623.5|11617.5|0
1623123900000|2021-06-08 03:45:00|11623.4|11617.4|11621.2|11615.2|11623.4|11617.4|11619.2|11613.2|0
1623124200000|2021-06-08 03:50:00|11621.3|11615.3|11623.5|11617.5|11623.5|11617.5|11621.2|11615.2|0
1623124500000|2021-06-08 03:55:00|11623.4|11617.4|11623.5|11617.5|11623.5|11617.5|11623.4|11617.4|0
1623124800000|2021-06-08 04:00:00|11623.4|11617.4|11623.7|11617.7|11623.7|11617.7|11623.4|11617.4|0
1623125100000|2021-06-08 04:05:00|11623.8|11617.8|11625.6|11619.6|11625.7|11619.7|11623.6|11617.6|0
1623125400000|2021-06-08 04:10:00|11625.5|11619.5|11625.6|11619.6|11625.6|11619.6|11625.5|11619.5|0
1623125700000|2021-06-08 04:15:00|11627.6|11621.6|11629.7|11623.7|11631.7|11625.7|11627.6|11621.6|0
1623126000000|2021-06-08 04:20:00|11630.1|11624.1|11629.7|11623.7|11631.7|11625.7|11629.6|11623.6|0
1623126300000|2021-06-08 04:25:00|11630.4|11624.4|11629.7|11623.7|11631.7|11625.7|11629.7|11623.7|0
1623126600000|2021-06-08 04:30:00|11629.8|11623.8|11631.8|11625.8|11631.9|11625.9|11629.7|11623.7|0
1623126900000|2021-06-08 04:35:00|11631.7|11625.7|11629.7|11623.7|11631.8|11625.8|11629.7|11623.7|0
1623127200000|2021-06-08 04:40:00|11629.8|11623.8|11631.7|11625.7|11631.7|11625.7|11629.7|11623.7|0
1623127500000|2021-06-08 04:45:00|11631|11625|11629.8|11623.8|11631.7|11625.7|11629.7|11623.7|0
1623127800000|2021-06-08 04:50:00|11630.1|11624.1|11631.7|11625.7|11631.9|11625.9|11629.7|11623.7|0
1623128100000|2021-06-08 04:55:00|11629.7|11623.7|11631.8|11625.8|11631.9|11625.9|11629.7|11623.7|0
1623128400000|2021-06-08 05:00:00|11631.7|11625.7|11627.7|11621.7|11631.9|11625.9|11627.7|11621.7|0
1623128700000|2021-06-08 05:05:00|11627.8|11621.8|11631.7|11625.7|11631.7|11625.7|11627.6|11621.6|0
1623129000000|2021-06-08 05:10:00|11631.8|11625.8|11631.7|11625.7|11631.8|11625.8|11629.7|11623.7|0
1623129300000|2021-06-08 05:15:00|11631.8|11625.8|11629.7|11623.7|11631.8|11625.8|11629.7|11623.7|0
1623129600000|2021-06-08 05:20:00|11629.6|11623.6|11629.5|11623.5|11629.7|11623.7|11629.4|11623.4|0
1623129900000|2021-06-08 05:25:00|11629.4|11623.4|11627.5|11621.5|11629.6|11623.6|11627.4|11621.4|0
1623130200000|2021-06-08 05:30:00|11627.4|11621.4|11627.4|11621.4|11627.4|11621.4|11627.3|11621.3|0
1623130500000|2021-06-08 05:35:00|11627.5|11621.5|11629.6|11623.6|11629.6|11623.6|11627.4|11621.4|0
1623130800000|2021-06-08 05:40:00|11629.5|11623.5|11627.5|11621.5|11629.6|11623.6|11627.5|11621.5|0
1623131100000|2021-06-08 05:45:00|11627.6|11621.6|11623.4|11617.4|11627.6|11621.6|11623.4|11617.4|0
1623131400000|2021-06-08 05:50:00|11624.1|11618.1|11623.4|11617.4|11625.5|11619.5|11623.4|11617.4|0
1623131700000|2021-06-08 05:55:00|11624.1|11618.1|11625.4|11619.4|11625.4|11619.4|11623.4|11617.4|0
1623132000000|2021-06-08 06:00:00|11633.7|11631.7|11647.2|11645.2|11650.7|11648.7|11633.7|11631.7|119
1623132300000|2021-06-08 06:05:00|11647.7|11645.7|11646.7|11644.7|11648.7|11646.7|11645.7|11643.7|29
1623132600000|2021-06-08 06:10:00|11647.2|11645.2|11646.7|11644.7|11648.2|11646.2|11645.2|11643.2|17
1623132900000|2021-06-08 06:15:00|11646.2|11644.2|11639.7|11637.7|11646.2|11644.2|11639.7|11637.7|16
1623133200000|2021-06-08 06:20:00|11639.2|11637.2|11640.2|11638.2|11643.2|11641.2|11638.7|11636.7|32
1623133500000|2021-06-08 06:25:00|11640.7|11638.7|11640.7|11638.7|11641.7|11639.7|11639.2|11637.2|19
1623133800000|2021-06-08 06:30:00|11640.2|11638.2|11634.7|11632.7|11640.7|11638.7|11634.2|11632.2|45
1623134100000|2021-06-08 06:35:00|11635.2|11633.2|11636.2|11634.2|11636.7|11634.7|11633.2|11631.2|33
1623134400000|2021-06-08 06:40:00|11635.7|11633.7|11637.7|11635.7|11638.7|11636.7|11635.7|11633.7|18
1623134700000|2021-06-08 06:45:00|11637.2|11635.2|11639.2|11637.2|11639.2|11637.2|11635.7|11633.7|12
1623135000000|2021-06-08 06:50:00|11638.7|11636.7|11637.7|11635.7|11638.7|11636.7|11636.2|11634.2|6
1623135300000|2021-06-08 06:55:00|11638.2|11636.2|11638.7|11636.7|11642.2|11640.2|11635.2|11633.2|110
1623135600000|2021-06-08 07:00:00|11639.7|11637.7|11672.2|11670.2|11674.2|11672.2|11639.7|11637.7|1348
1623135900000|2021-06-08 07:05:00|11672.7|11670.7|11665.7|11663.7|11673.7|11671.7|11656.2|11654.2|892
1623136200000|2021-06-08 07:10:00|11666.2|11664.2|11679.2|11677.2|11681.2|11679.2|11663.2|11661.2|799
1623136500000|2021-06-08 07:15:00|11678.7|11676.7|11691.7|11689.7|11695.7|11693.7|11676.7|11674.7|969
1623136800000|2021-06-08 07:20:00|11691.2|11689.2|11687.2|11685.2|11694.2|11692.2|11682.2|11680.2|636
1623137100000|2021-06-08 07:25:00|11687.7|11685.7|11690.2|11688.2|11691.2|11689.2|11685.2|11683.2|430
1623137400000|2021-06-08 07:30:00|11691.2|11689.2|11684.7|11682.7|11691.2|11689.2|11682.2|11680.2|394
1623137700000|2021-06-08 07:35:00|11684.2|11682.2|11682.2|11680.2|11687.7|11685.7|11679.2|11677.2|395
1623138000000|2021-06-08 07:40:00|11681.7|11679.7|11673.2|11671.2|11683.2|11681.2|11672.2|11670.2|243
1623138300000|2021-06-08 07:45:00|11673.7|11671.7|11673.2|11671.2|11677.7|11675.7|11672.2|11670.2|369
1623138600000|2021-06-08 07:50:00|11672.7|11670.7|11674.5|11672.5|11676.7|11674.7|11670.2|11668.2|201
1623138900000|2021-06-08 07:55:00|11675|11673|11677.4|11675.4|11679.4|11677.4|11672.5|11670.5|168
1623139200000|2021-06-08 08:00:00|11677.9|11675.9|11672.4|11670.4|11677.9|11675.9|11670.4|11668.4|239
1623139500000|2021-06-08 08:05:00|11671.9|11669.9|11672.9|11670.9|11677.4|11675.4|11671.9|11669.9|206
1623139800000|2021-06-08 08:10:00|11673.4|11671.4|11667.4|11665.4|11678.4|11676.4|11667.4|11665.4|233
1623140100000|2021-06-08 08:15:00|11667.9|11665.9|11668.4|11666.4|11670.4|11668.4|11665.4|11663.4|135
1623140400000|2021-06-08 08:20:00|11668.9|11666.9|11669.4|11667.4|11670.4|11668.4|11665.4|11663.4|160
1623140700000|2021-06-08 08:25:00|11669.9|11667.9|11670.4|11668.4|11672.9|11670.9|11666.4|11664.4|227
1623141000000|2021-06-08 08:30:00|11670.9|11668.9|11669.4|11667.4|11670.9|11668.9|11664.4|11662.4|252
1623141300000|2021-06-08 08:35:00|11669.9|11667.9|11668.9|11666.9|11669.9|11667.9|11664.4|11662.4|307
1623141600000|2021-06-08 08:40:00|11668.4|11666.4|11668.4|11666.4|11671.4|11669.4|11666.9|11664.9|222
1623141900000|2021-06-08 08:45:00|11668.9|11666.9|11670.4|11668.4|11672.4|11670.4|11667.9|11665.9|171
1623142200000|2021-06-08 08:50:00|11669.9|11667.9|11675.4|11673.4|11676.4|11674.4|11668.4|11666.4|210
1623142500000|2021-06-08 08:55:00|11675.9|11673.9|11674.9|11672.9|11676.4|11674.4|11672.4|11670.4|156
1623142800000|2021-06-08 09:00:00|11675.4|11673.4|11677.4|11675.4|11678.4|11676.4|11669.4|11667.4|206
1623143100000|2021-06-08 09:05:00|11677.9|11675.9|11684.9|11682.9|11685.4|11683.4|11677.4|11675.4|325
1623143400000|2021-06-08 09:10:00|11685.4|11683.4|11687.4|11685.4|11687.4|11685.4|11681.9|11679.9|181
1623143700000|2021-06-08 09:15:00|11686.9|11684.9|11688.9|11686.9|11691.4|11689.4|11684.4|11682.4|382
1623144000000|2021-06-08 09:20:00|11689.4|11687.4|11693.4|11691.4|11694.4|11692.4|11683.9|11681.9|373
1623144300000|2021-06-08 09:25:00|11693.9|11691.9|11685.9|11683.9|11696.4|11694.4|11683.9|11681.9|473
1623144600000|2021-06-08 09:30:00|11685.4|11683.4|11683.9|11681.9|11687.4|11685.4|11681.4|11679.4|247
1623144900000|2021-06-08 09:35:00|11684.4|11682.4|11688.4|11686.4|11689.4|11687.4|11680.4|11678.4|692
1623145200000|2021-06-08 09:40:00|11688.9|11686.9|11684.9|11682.9|11689.4|11687.4|11682.9|11680.9|265
1623145500000|2021-06-08 09:45:00|11685.4|11683.4|11690.4|11688.4|11692.4|11690.4|11684.4|11682.4|258
1623145800000|2021-06-08 09:50:00|11689.9|11687.9|11696.4|11694.4|11698.9|11696.9|11689.9|11687.9|301
1623146100000|2021-06-08 09:55:00|11696.9|11694.9|11696.9|11694.9|11697.4|11695.4|11691.9|11689.9|157
1623146400000|2021-06-08 10:00:00|11696.4|11694.4|11688.9|11686.9|11696.9|11694.9|11688.9|11686.9|265
1623146700000|2021-06-08 10:05:00|11688.4|11686.4|11678.9|11676.9|11690.4|11688.4|11678.9|11676.9|331
1623147000000|2021-06-08 10:10:00|11679.4|11677.4|11678.4|11676.4|11682.4|11680.4|11677.4|11675.4|178
1623147300000|2021-06-08 10:15:00|11677.9|11675.9|11667.9|11665.9|11678.4|11676.4|11662.4|11660.4|1083
1623147600000|2021-06-08 10:20:00|11667.4|11665.4|11663.4|11661.4|11668.4|11666.4|11663.4|11661.4|324
1623147900000|2021-06-08 10:25:00|11662.9|11660.9|11657.9|11655.9|11664.4|11662.4|11655.4|11653.4|450
1623148200000|2021-06-08 10:30:00|11657.4|11655.4|11661.9|11659.9|11663.4|11661.4|11655.4|11653.4|391
1623148500000|2021-06-08 10:35:00|11661.4|11659.4|11675.9|11673.9|11676.4|11674.4|11660.4|11658.4|495
1623148800000|2021-06-08 10:40:00|11675.4|11673.4|11676.4|11674.4|11679.4|11677.4|11673.9|11671.9|234
1623149100000|2021-06-08 10:45:00|11677.4|11675.4|11676.4|11674.4|11678.9|11676.9|11673.4|11671.4|337
1623149400000|2021-06-08 10:50:00|11676.9|11674.9|11677.4|11675.4|11678.4|11676.4|11676.4|11674.4|173
1623149700000|2021-06-08 10:55:00|11677.9|11675.9|11676.4|11674.4|11679.4|11677.4|11675.4|11673.4|145
1623150000000|2021-06-08 11:00:00|11675.9|11673.9|11675.4|11673.4|11677.4|11675.4|11673.9|11671.9|163
1623150300000|2021-06-08 11:05:00|11675.9|11673.9|11681.4|11679.4|11681.9|11679.9|11674.9|11672.9|276
1623150600000|2021-06-08 11:10:00|11680.9|11678.9|11686.4|11684.4|11687.4|11685.4|11679.4|11677.4|248
1623150900000|2021-06-08 11:15:00|11686.9|11684.9|11687.4|11685.4|11687.4|11685.4|11681.9|11679.9|226
1623151200000|2021-06-08 11:20:00|11687.9|11685.9|11692.4|11690.4|11693.4|11691.4|11687.9|11685.9|142
1623151500000|2021-06-08 11:25:00|11692.9|11690.9|11696.4|11694.4|11696.4|11694.4|11690.4|11688.4|234
1623151800000|2021-06-08 11:30:00|11696.9|11694.9|11690.4|11688.4|11696.9|11694.9|11689.9|11687.9|238
1623152100000|2021-06-08 11:35:00|11689.9|11687.9|11691.4|11689.4|11693.9|11691.9|11688.4|11686.4|130
1623152400000|2021-06-08 11:40:00|11692.1|11690.1|11694.1|11692.1|11694.6|11692.6|11691.6|11689.6|128
1623152700000|2021-06-08 11:45:00|11694.6|11692.6|11697.1|11695.1|11699.1|11697.1|11693.1|11691.1|140
1623153000000|2021-06-08 11:50:00|11697.6|11695.6|11698.6|11696.6|11699.1|11697.1|11694.6|11692.6|129
1623153300000|2021-06-08 11:55:00|11699.1|11697.1|11702.1|11700.1|11702.1|11700.1|11697.1|11695.1|173
1623153600000|2021-06-08 12:00:00|11702.6|11700.6|11702.1|11700.1|11703.1|11701.1|11699.1|11697.1|155
1623153900000|2021-06-08 12:05:00|11701.1|11699.1|11703.1|11701.1|11703.1|11701.1|11700.1|11698.1|187
1623154200000|2021-06-08 12:10:00|11702.6|11700.6|11695.1|11693.1|11703.1|11701.1|11695.1|11693.1|189
1623154500000|2021-06-08 12:15:00|11695.6|11693.6|11692.1|11690.1|11697.1|11695.1|11691.1|11689.1|265
1623154800000|2021-06-08 12:20:00|11691.6|11689.6|11698.1|11696.1|11699.6|11697.6|11690.1|11688.1|275
1623155100000|2021-06-08 12:25:00|11697.6|11695.6|11699.1|11697.1|11703.1|11701.1|11697.6|11695.6|182
1623155400000|2021-06-08 12:30:00|11699.6|11697.6|11695.1|11693.1|11700.1|11698.1|11692.1|11690.1|128
1623155700000|2021-06-08 12:35:00|11695.6|11693.6|11694.1|11692.1|11696.1|11694.1|11692.1|11690.1|127
1623156000000|2021-06-08 12:40:00|11693.6|11691.6|11700.1|11698.1|11701.1|11699.1|11692.1|11690.1|146
1623156300000|2021-06-08 12:45:00|11699.6|11697.6|11697.1|11695.1|11703.1|11701.1|11697.1|11695.1|174
1623156600000|2021-06-08 12:50:00|11696.6|11694.6|11691.1|11689.1|11698.1|11696.1|11691.1|11689.1|220
1623156900000|2021-06-08 12:55:00|11691.6|11689.6|11697.1|11695.1|11697.1|11695.1|11689.6|11687.6|229
1623157200000|2021-06-08 13:00:00|11697.6|11695.6|11697.6|11695.6|11698.1|11696.1|11695.1|11693.1|177
1623157500000|2021-06-08 13:05:00|11698.1|11696.1|11698.6|11696.6|11700.1|11698.1|11695.1|11693.1|200
1623157800000|2021-06-08 13:10:00|11698.1|11696.1|11696.1|11694.1|11698.6|11696.6|11694.1|11692.1|170
1623158100000|2021-06-08 13:15:00|11697.1|11695.1|11697.1|11695.1|11701.1|11699.1|11696.1|11694.1|176
1623158400000|2021-06-08 13:20:00|11696.6|11694.6|11699.1|11697.1|11700.1|11698.1|11694.1|11692.1|346
1623158700000|2021-06-08 13:25:00|11698.1|11696.1|11697.1|11695.1|11701.1|11699.1|11696.1|11694.1|136
1623159000000|2021-06-08 13:30:00|11696.1|11694.1|11692.1|11690.1|11699.6|11697.6|11688.1|11686.1|571
1623159300000|2021-06-08 13:35:00|11691.6|11689.6|11700.6|11698.6|11703.1|11701.1|11691.6|11689.6|377
1623159600000|2021-06-08 13:40:00|11700.1|11698.1|11694.1|11692.1|11701.1|11699.1|11692.1|11690.1|369
1623159900000|2021-06-08 13:45:00|11694.6|11692.6|11687.1|11685.1|11695.6|11693.6|11684.1|11682.1|330
1623160200000|2021-06-08 13:50:00|11686.6|11684.6|11679.1|11677.1|11688.1|11686.1|11676.1|11674.1|360
1623160500000|2021-06-08 13:55:00|11679.6|11677.6|11677.1|11675.1|11684.1|11682.1|11672.6|11670.6|360
1623160800000|2021-06-08 14:00:00|11677.6|11675.6|11685.1|11683.1|11686.1|11684.1|11675.6|11673.6|311
1623161100000|2021-06-08 14:05:00|11684.6|11682.6|11683.1|11681.1|11686.1|11684.1|11680.1|11678.1|257
1623161400000|2021-06-08 14:10:00|11682.6|11680.6|11677.1|11675.1|11684.1|11682.1|11673.1|11671.1|242
1623161700000|2021-06-08 14:15:00|11676.1|11674.1|11675.1|11673.1|11678.1|11676.1|11672.6|11670.6|242
1623162000000|2021-06-08 14:20:00|11674.6|11672.6|11670.1|11668.1|11677.1|11675.1|11670.1|11668.1|286
1623162300000|2021-06-08 14:25:00|11670.6|11668.6|11677.1|11675.1|11678.1|11676.1|11670.1|11668.1|248
1623162600000|2021-06-08 14:30:00|11676.1|11674.1|11671.1|11669.1|11677.1|11675.1|11670.1|11668.1|251
1623162900000|2021-06-08 14:35:00|11670.1|11668.1|11668.6|11666.6|11674.1|11672.1|11666.1|11664.1|405
1623163200000|2021-06-08 14:40:00|11669.1|11667.1|11669.1|11667.1|11672.6|11670.6|11667.1|11665.1|386
1623163500000|2021-06-08 14:45:00|11668.6|11666.6|11665.1|11663.1|11671.1|11669.1|11664.1|11662.1|265
1623163800000|2021-06-08 14:50:00|11664.1|11662.1|11663.1|11661.1|11666.6|11664.6|11658.1|11656.1|421
1623164100000|2021-06-08 14:55:00|11662.1|11660.1|11661.1|11659.1|11663.1|11661.1|11657.1|11655.1|358
1623164400000|2021-06-08 15:00:00|11661.6|11659.6|11659.1|11657.1|11664.1|11662.1|11659.1|11657.1|252
1623164700000|2021-06-08 15:05:00|11659.6|11657.6|11666.1|11664.1|11667.1|11665.1|11658.1|11656.1|216
1623165000000|2021-06-08 15:10:00|11666.6|11664.6|11660.1|11658.1|11667.6|11665.6|11659.6|11657.6|465
1623165300000|2021-06-08 15:15:00|11661.1|11659.1|11649.1|11647.1|11662.6|11660.6|11648.6|11646.6|880
1623165600000|2021-06-08 15:20:00|11648.1|11646.1|11658.1|11656.1|11661.6|11659.6|11648.1|11646.1|1048
1623165900000|2021-06-08 15:25:00|11658.6|11656.6|11658.1|11656.1|11661.1|11659.1|11651.1|11649.1|1553
1623166200000|2021-06-08 15:30:00|11656.6|11654.6|11649.1|11647.1|11659.1|11657.1|11649.1|11647.1|710
1623166500000|2021-06-08 15:35:00|11649.6|11647.6|11652.1|11650.1|11652.6|11650.6|11647.1|11645.1|424
1623166800000|2021-06-08 15:40:00|11651.6|11649.6|11656.1|11654.1|11656.1|11654.1|11650.1|11648.1|96
1623167100000|2021-06-08 15:45:00|11656.6|11654.6|11661.1|11659.1|11663.1|11661.1|11656.6|11654.6|1611
1623167400000|2021-06-08 15:50:00|11661.6|11659.6|11662.6|11660.6|11662.6|11660.6|11659.1|11657.1|184
1623167700000|2021-06-08 15:55:00|11662.1|11660.1|11666.6|11664.6|11667.6|11665.6|11661.1|11659.1|53
1623168000000|2021-06-08 16:00:00|11666.1|11664.1|11666.6|11664.6|11668.1|11666.1|11665.1|11663.1|57
1623168300000|2021-06-08 16:05:00|11666.1|11664.1|11667.6|11665.6|11670.1|11668.1|11666.1|11664.1|48
1623168600000|2021-06-08 16:10:00|11667.1|11665.1|11668.1|11666.1|11668.6|11666.6|11665.6|11663.6|10
1623168900000|2021-06-08 16:15:00|11667.6|11665.6|11670.1|11668.1|11671.1|11669.1|11667.6|11665.6|18
1623169200000|2021-06-08 16:20:00|11670.6|11668.6|11667.6|11665.6|11670.6|11668.6|11667.1|11665.1|14
1623169500000|2021-06-08 16:25:00|11667.1|11665.1|11670.6|11668.6|11671.6|11669.6|11666.6|11664.6|22
1623169800000|2021-06-08 16:30:00|11670.1|11668.1|11670.1|11668.1|11671.6|11669.6|11670.1|11668.1|24
1623170100000|2021-06-08 16:35:00|11669.6|11667.6|11671.1|11669.1|11673.1|11671.1|11669.1|11667.1|9
1623170400000|2021-06-08 16:40:00|11671.6|11669.6|11671.6|11669.6|11672.1|11670.1|11668.6|11666.6|44
1623170700000|2021-06-08 16:45:00|11671.1|11669.1|11669.1|11667.1|11671.6|11669.6|11667.6|11665.6|25
1623171000000|2021-06-08 16:50:00|11670.1|11668.1|11666.6|11664.6|11670.1|11668.1|11666.6|11664.6|14
1623171300000|2021-06-08 16:55:00|11667.1|11665.1|11671.1|11669.1|11671.6|11669.6|11666.6|11664.6|10
1623171600000|2021-06-08 17:00:00|11670.6|11668.6|11671.6|11669.6|11673.1|11671.1|11669.6|11667.6|16
1623171900000|2021-06-08 17:05:00|11671.1|11669.1|11675.1|11673.1|11675.1|11673.1|11670.1|11668.1|7
1623172200000|2021-06-08 17:10:00|11675.6|11673.6|11674.1|11672.1|11676.1|11674.1|11673.1|11671.1|15
1623172500000|2021-06-08 17:15:00|11674.6|11672.6|11672.6|11670.6|11675.6|11673.6|11672.1|11670.1|7
1623172800000|2021-06-08 17:20:00|11673.1|11671.1|11672.6|11670.6|11674.6|11672.6|11671.1|11669.1|12
1623173100000|2021-06-08 17:25:00|11673.1|11671.1|11670.1|11668.1|11674.1|11672.1|11669.6|11667.6|46
1623173400000|2021-06-08 17:30:00|11670.6|11668.6|11671.1|11669.1|11672.1|11670.1|11669.1|11667.1|13
1623173700000|2021-06-08 17:35:00|11671.6|11669.6|11672.6|11670.6|11675.1|11673.1|11670.1|11668.1|24
1623174000000|2021-06-08 17:40:00|11672.1|11670.1|11675.6|11673.6|11676.1|11674.1|11671.6|11669.6|14
1623174300000|2021-06-08 17:45:00|11675.1|11673.1|11671.6|11669.6|11675.6|11673.6|11671.6|11669.6|16
1623174600000|2021-06-08 17:50:00|11672.1|11670.1|11670.1|11668.1|11672.1|11670.1|11669.1|11667.1|9
1623174900000|2021-06-08 17:55:00|11669.6|11667.6|11667.6|11665.6|11670.1|11668.1|11667.1|11665.1|8
1623175200000|2021-06-08 18:00:00|11667.1|11665.1|11671.1|11669.1|11671.1|11669.1|11667.1|11665.1|10
1623175500000|2021-06-08 18:05:00|11672.1|11670.1|11673.1|11671.1|11673.1|11671.1|11672.1|11670.1|3
1623175800000|2021-06-08 18:10:00|11673.6|11671.6|11672.6|11670.6|11674.1|11672.1|11670.1|11668.1|8
1623176100000|2021-06-08 18:15:00|11672.1|11670.1|11671.6|11669.6|11674.1|11672.1|11671.1|11669.1|5
1623176400000|2021-06-08 18:20:00|11672.1|11670.1|11673.1|11671.1|11673.1|11671.1|11671.1|11669.1|0
1623176700000|2021-06-08 18:25:00|11673.6|11671.6|11675.6|11673.6|11675.6|11673.6|11673.1|11671.1|8
1623177000000|2021-06-08 18:30:00|11675.1|11673.1|11673.1|11671.1|11677.6|11675.6|11673.1|11671.1|12
1623177300000|2021-06-08 18:35:00|11672.6|11670.6|11672.6|11670.6|11673.6|11671.6|11671.6|11669.6|8
1623177600000|2021-06-08 18:40:00|11672.1|11670.1|11671.6|11669.6|11673.1|11671.1|11670.6|11668.6|11
1623177900000|2021-06-08 18:45:00|11671.1|11669.1|11673.1|11671.1|11674.1|11672.1|11670.6|11668.6|9
1623178200000|2021-06-08 18:50:00|11673.6|11671.6|11671.1|11669.1|11673.6|11671.6|11671.1|11669.1|18
1623178500000|2021-06-08 18:55:00|11671.6|11669.6|11673.1|11671.1|11674.1|11672.1|11670.1|11668.1|17
1623178800000|2021-06-08 19:00:00|11673.6|11671.6|11675.1|11673.1|11677.6|11675.6|11673.1|11671.1|38
1623179100000|2021-06-08 19:05:00|11674.6|11672.6|11672.1|11670.1|11674.6|11672.6|11671.1|11669.1|34
1623179400000|2021-06-08 19:10:00|11672.6|11670.6|11669.1|11667.1|11673.1|11671.1|11669.1|11667.1|61
1623179700000|2021-06-08 19:15:00|11669.6|11667.6|11674.1|11672.1|11674.6|11672.6|11669.1|11667.1|10
1623180000000|2021-06-08 19:20:00|11674.6|11672.6|11674.1|11672.1|11677.6|11675.6|11673.1|11671.1|15
1623180300000|2021-06-08 19:25:00|11673.6|11671.6|11670.6|11668.6|11673.6|11671.6|11670.6|11668.6|8
1623180600000|2021-06-08 19:30:00|11671.1|11669.1|11670.6|11668.6|11671.6|11669.6|11670.1|11668.1|2
1623180900000|2021-06-08 19:35:00|11670.1|11668.1|11671.1|11669.1|11672.6|11670.6|11670.1|11668.1|4
1623181200000|2021-06-08 19:40:00|11670.1|11668.1|11667.1|11665.1|11670.1|11668.1|11666.6|11664.6|37
1623181500000|2021-06-08 19:45:00|11667.6|11665.6|11668.1|11666.1|11670.1|11668.1|11667.1|11665.1|14
1623181800000|2021-06-08 19:50:00|11668.6|11666.6|11668.1|11666.1|11671.1|11669.1|11667.1|11665.1|14
1623182100000|2021-06-08 19:55:00|11667.6|11665.6|11665.6|11659.6|11668.1|11666.1|11660.6|11657.9|38
1623182400000|2021-06-08 20:00:00|11665.8|11659.8|11662.5|11656.5|11665.9|11659.9|11662|11656|0
1623182700000|2021-06-08 20:05:00|11662.4|11656.4|11663.1|11657.1|11663.1|11657.1|11662|11656|0
1623183000000|2021-06-08 20:10:00|11662.5|11656.5|11663.7|11657.7|11665.3|11659.3|11662|11656|0
1623183300000|2021-06-08 20:15:00|11663.5|11657.5|11664|11658|11664.4|11658.4|11663.2|11657.2|0
1623183600000|2021-06-08 20:20:00|11664.2|11658.2|11664.6|11658.6|11664.6|11658.6|11664|11658|0
1623183900000|2021-06-08 20:25:00|11664.4|11658.4|11664.4|11658.4|11664.4|11658.4|11663.8|11657.8|0
1623184200000|2021-06-08 20:30:00|11663.9|11657.9|11661.6|11655.6|11663.9|11657.9|11661.1|11655.1|0
1623184500000|2021-06-08 20:35:00|11661.7|11655.7|11661.7|11655.7|11662.5|11656.5|11660.7|11654.7|0
1623184800000|2021-06-08 20:40:00|11662|11656|11660|11654|11662|11656|11658.6|11652.6|0
1623185100000|2021-06-08 20:45:00|11659.9|11653.9|11659.1|11653.1|11660|11654|11659.1|11653.1|0
1623185400000|2021-06-08 20:50:00|11659.2|11653.2|11659.1|11653.1|11659.6|11653.6|11658.6|11652.6|0
1623185700000|2021-06-08 20:55:00|11659.2|11653.2|11661.9|11655.9|11663|11657|11659.1|11653.1|0
1623186000000|2021-06-08 21:00:00|11661.7|11655.7|11661.9|11655.9|11662.1|11656.1|11661.7|11655.7|0
1623186300000|2021-06-08 21:05:00|11661.7|11655.7|11661.9|11655.9|11662.1|11656.1|11661.7|11655.7|0
1623186600000|2021-06-08 21:10:00|11661.7|11655.7|11661.7|11655.7|11661.7|11655.7|11661.7|11655.7|0
1623187200000|2021-06-08 21:20:00|11661.9|11655.9|11661.7|11655.7|11661.9|11655.9|11661.7|11655.7|0
1623187500000|2021-06-08 21:25:00|11661.9|11655.9|11661.7|11655.7|11661.9|11655.9|11661.7|11655.7|0
1623187800000|2021-06-08 21:30:00|11661.9|11655.9|11661.7|11655.7|11661.9|11655.9|11661.7|11655.7|0
1623188100000|2021-06-08 21:35:00|11661.6|11655.6|11661.6|11655.6|11661.9|11655.9|11661.6|11655.6|0
1623188700000|2021-06-08 21:45:00|11662.3|11656.3|11662.3|11656.3|11662.3|11656.3|11662.3|11656.3|0
1623189000000|2021-06-08 21:50:00|11662.1|11656.1|11661.7|11655.7|11662.1|11656.1|11661.6|11655.6|0
1623189300000|2021-06-08 21:55:00|11662.1|11656.1|11662.1|11656.1|11662.1|11656.1|11661.7|11655.7|0
1623189600000|2021-06-08 22:00:00|11662|11656|11658.9|11652.9|11663.6|11657.6|11658.4|11652.4|0
1623189900000|2021-06-08 22:05:00|11659.1|11653.1|11657.9|11651.9|11660.4|11654.4|11657.3|11651.3|0
1623190200000|2021-06-08 22:10:00|11658|11652|11660.9|11654.9|11660.9|11654.9|11657.9|11651.9|0
1623190500000|2021-06-08 22:15:00|11661.1|11655.1|11660.9|11654.9|11662.3|11656.3|11660.4|11654.4|0
1623190800000|2021-06-08 22:20:00|11661|11655|11663.4|11657.4|11663.4|11657.4|11661|11655|0
1623191100000|2021-06-08 22:25:00|11663.3|11657.3|11663.8|11657.8|11664.3|11658.3|11662.7|11656.7|0
1623191400000|2021-06-08 22:30:00|11663.9|11657.9|11663.8|11657.8|11664.8|11658.8|11663.4|11657.4|0
1623191700000|2021-06-08 22:35:00|11663.4|11657.4|11663.4|11657.4|11664.3|11658.3|11663.4|11657.4|0
1623192000000|2021-06-08 22:40:00|11663.3|11657.3|11662.3|11656.3|11663.8|11657.8|11662.3|11656.3|0
1623192300000|2021-06-08 22:45:00|11662.5|11656.5|11663.8|11657.8|11664.5|11658.5|11662.3|11656.3|0
1623192600000|2021-06-08 22:50:00|11663.9|11657.9|11664.8|11658.8|11665.2|11659.2|11663.8|11657.8|0
1623192900000|2021-06-08 22:55:00|11665|11659|11665.2|11659.2|11665.2|11659.2|11664.8|11658.8|0
1623193200000|2021-06-08 23:00:00|11665.3|11659.3|11665.2|11659.2|11665.9|11659.9|11664.8|11658.8|0
1623193500000|2021-06-08 23:05:00|11665.1|11659.1|11665.2|11659.2|11665.9|11659.9|11664.8|11658.8|0
1623193800000|2021-06-08 23:10:00|11665.3|11659.3|11665.3|11659.3|11665.9|11659.9|11664.8|11658.8|0
1623194100000|2021-06-08 23:15:00|11665.5|11659.5|11666.9|11660.9|11667.3|11661.3|11664.4|11658.4|0
1623194400000|2021-06-08 23:20:00|11666.8|11660.8|11665.9|11659.9|11666.9|11660.9|11665.3|11659.3|0
1623194700000|2021-06-08 23:25:00|11665.5|11659.5|11662.8|11656.8|11666.4|11660.4|11662.3|11656.3|0
1623195000000|2021-06-08 23:30:00|11662.9|11656.9|11665.9|11659.9|11665.9|11659.9|11662.8|11656.8|0
1623195300000|2021-06-08 23:35:00|11665.8|11659.8|11666.4|11660.4|11667.3|11661.3|11664.8|11658.8|0
1623195600000|2021-06-08 23:40:00|11666.6|11660.6|11663.9|11657.9|11667.3|11661.3|11663.4|11657.4|0
1623195900000|2021-06-08 23:45:00|11664.1|11658.1|11666.4|11660.4|11666.9|11660.9|11663.9|11657.9|0
1623196200000|2021-06-08 23:50:00|11666.3|11660.3|11665.3|11659.3|11666.4|11660.4|11663.9|11657.9|0
1623196500000|2021-06-08 23:55:00|11665.5|11659.5|11663.9|11657.9|11665.9|11659.9|11663.9|11657.9|0
1623196800000|2021-06-09 00:00:00|11663.7|11657.7|11661.9|11655.9|11666.9|11660.9|11660.5|11654.5|0
1623197100000|2021-06-09 00:05:00|11661.8|11655.8|11662.3|11656.3|11663.4|11657.4|11660.5|11654.5|0
1623197400000|2021-06-09 00:10:00|11662.1|11656.1|11664.8|11658.8|11665.5|11659.5|11661.4|11655.4|0
1623197700000|2021-06-09 00:15:00|11664.9|11658.9|11664.3|11658.3|11665.3|11659.3|11660.1|11654.1|0
1623198000000|2021-06-09 00:20:00|11665|11659|11672.7|11666.7|11672.8|11666.8|11665|11659|0
1623198300000|2021-06-09 00:25:00|11672.8|11666.8|11672.8|11666.8|11672.8|11666.8|11670.6|11664.6|0
1623198600000|2021-06-09 00:30:00|11672.4|11666.4|11674.8|11668.8|11676.9|11670.9|11670.7|11664.7|0
1623198900000|2021-06-09 00:35:00|11674.7|11668.7|11670.5|11664.5|11674.7|11668.7|11670.4|11664.4|0
1623199200000|2021-06-09 00:40:00|11670.4|11664.4|11668.4|11662.4|11670.5|11664.5|11666.3|11660.3|0
1623199500000|2021-06-09 00:45:00|11668.3|11662.3|11668.4|11662.4|11670.5|11664.5|11666.4|11660.4|0
1623199800000|2021-06-09 00:50:00|11668.5|11662.5|11670.5|11664.5|11672.7|11666.7|11668.5|11662.5|0
1623200100000|2021-06-09 00:55:00|11669.8|11663.8|11670.6|11664.6|11671.7|11665.7|11668.5|11662.5|0
1623200400000|2021-06-09 01:00:00|11670.7|11664.7|11668.6|11662.6|11671.7|11665.7|11668.4|11662.4|0
1623200700000|2021-06-09 01:05:00|11668.5|11662.5|11666.4|11660.4|11668.6|11662.6|11666.3|11660.3|0
1623201000000|2021-06-09 01:10:00|11666.5|11660.5|11666.5|11660.5|11666.5|11660.5|11664.3|11658.3|0
1623201300000|2021-06-09 01:15:00|11666.4|11660.4|11664.3|11658.3|11666.5|11660.5|11664.3|11658.3|0
1623201600000|2021-06-09 01:20:00|11664.4|11658.4|11664.1|11658.1|11664.4|11658.4|11661.9|11655.9|0
1623201900000|2021-06-09 01:25:00|11662.1|11656.1|11662|11656|11664.1|11658.1|11662|11656|0
1623202200000|2021-06-09 01:30:00|11662.1|11656.1|11664.1|11658.1|11664.1|11658.1|11659.6|11653.6|0
1623202500000|2021-06-09 01:35:00|11664.2|11658.2|11664.2|11658.2|11666.3|11660.3|11662|11656|0
1623202800000|2021-06-09 01:40:00|11664.1|11658.1|11664.5|11658.5|11666.4|11660.4|11662|11656|0
1623203100000|2021-06-09 01:45:00|11666.5|11660.5|11666.5|11660.5|11668.7|11662.7|11664.5|11658.5|0
1623203400000|2021-06-09 01:50:00|11666.4|11660.4|11664.5|11658.5|11666.5|11660.5|11664.3|11658.3|0
1623203700000|2021-06-09 01:55:00|11665.2|11659.2|11666.7|11660.7|11668.6|11662.6|11665.2|11659.2|0
1623204000000|2021-06-09 02:00:00|11666.6|11660.6|11664.6|11658.6|11666.7|11660.7|11664.5|11658.5|0
1623204300000|2021-06-09 02:05:00|11664.5|11658.5|11662.5|11656.5|11666.6|11660.6|11662.5|11656.5|0
1623204600000|2021-06-09 02:10:00|11663.5|11657.5|11662.6|11656.6|11664.7|11658.7|11662.4|11656.4|0
1623204900000|2021-06-09 02:15:00|11662.7|11656.7|11662.6|11656.6|11664.6|11658.6|11662.5|11656.5|0
1623205200000|2021-06-09 02:20:00|11662.5|11656.5|11662.5|11656.5|11662.6|11656.6|11660.5|11654.5|0
1623205500000|2021-06-09 02:25:00|11662.6|11656.6|11662.6|11656.6|11662.6|11656.6|11660.5|11654.5|0
1623205800000|2021-06-09 02:30:00|11662.7|11656.7|11662.4|11656.4|11664.7|11658.7|11662.4|11656.4|0
1623206100000|2021-06-09 02:35:00|11662.5|11656.5|11664.6|11658.6|11664.6|11658.6|11662.3|11656.3|0
1623206400000|2021-06-09 02:40:00|11663.9|11657.9|11664.7|11658.7|11664.7|11658.7|11662.6|11656.6|0
1623206700000|2021-06-09 02:45:00|11664.8|11658.8|11664.8|11658.8|11666.8|11660.8|11664.7|11658.7|0
1623207000000|2021-06-09 02:50:00|11664.7|11658.7|11664.8|11658.8|11664.9|11658.9|11664.7|11658.7|0
1623207300000|2021-06-09 02:55:00|11664.9|11658.9|11667|11661|11667|11661|11664.8|11658.8|0
1623207600000|2021-06-09 03:00:00|11667.1|11661.1|11665|11659|11669.1|11663.1|11664.9|11658.9|0
1623207900000|2021-06-09 03:05:00|11664.9|11658.9|11667|11661|11667.1|11661.1|11664.9|11658.9|0
1623208200000|2021-06-09 03:10:00|11667.1|11661.1|11665.1|11659.1|11669.2|11663.2|11665.1|11659.1|0
1623208500000|2021-06-09 03:15:00|11665.2|11659.2|11663|11657|11665.2|11659.2|11663|11657|0
1623208800000|2021-06-09 03:20:00|11662.9|11656.9|11662.9|11656.9|11662.9|11656.9|11660.7|11654.7|0
1623209100000|2021-06-09 03:25:00|11662.8|11656.8|11662.8|11656.8|11662.9|11656.9|11662.8|11656.8|0
1623209400000|2021-06-09 03:30:00|11662.9|11656.9|11662.9|11656.9|11662.9|11656.9|11662.8|11656.8|0
1623209700000|2021-06-09 03:35:00|11662.8|11656.8|11662.9|11656.9|11662.9|11656.9|11662.8|11656.8|0
1623210000000|2021-06-09 03:40:00|11663.6|11657.6|11662.8|11656.8|11665|11659|11662.8|11656.8|0
1623210300000|2021-06-09 03:45:00|11662.9|11656.9|11662.7|11656.7|11662.9|11656.9|11662.7|11656.7|0
1623210600000|2021-06-09 03:50:00|11662|11656|11662.8|11656.8|11662.8|11656.8|11660.6|11654.6|0
1623210900000|2021-06-09 03:55:00|11662.7|11656.7|11662.7|11656.7|11662.8|11656.8|11662.7|11656.7|0
1623211200000|2021-06-09 04:00:00|11662.6|11656.6|11662.8|11656.8|11662.8|11656.8|11660.6|11654.6|0
1623211500000|2021-06-09 04:05:00|11662.7|11656.7|11662.7|11656.7|11662.8|11656.8|11661.7|11655.7|0
1623211800000|2021-06-09 04:10:00|11662.3|11656.3|11662.7|11656.7|11662.8|11656.8|11660.6|11654.6|0
1623212100000|2021-06-09 04:15:00|11662|11656|11660.6|11654.6|11662|11656|11660.5|11654.5|0
1623212400000|2021-06-09 04:20:00|11660.7|11654.7|11660.7|11654.7|11660.7|11654.7|11660.6|11654.6|0
1623212700000|2021-06-09 04:25:00|11660.6|11654.6|11660.7|11654.7|11660.7|11654.7|11660.6|11654.6|0
1623213000000|2021-06-09 04:30:00|11661.5|11655.5|11662.7|11656.7|11662.7|11656.7|11660.6|11654.6|0
1623213300000|2021-06-09 04:35:00|11662.6|11656.6|11660.5|11654.5|11662.7|11656.7|11660.5|11654.5|0
1623213600000|2021-06-09 04:40:00|11660.6|11654.6|11660.6|11654.6|11660.6|11654.6|11660.5|11654.5|0
1623213900000|2021-06-09 04:45:00|11660.5|11654.5|11660.5|11654.5|11660.6|11654.6|11660.5|11654.5|0
1623214200000|2021-06-09 04:50:00|11660.6|11654.6|11662.6|11656.6|11662.6|11656.6|11660.5|11654.5|0
1623214500000|2021-06-09 04:55:00|11662.5|11656.5|11662.6|11656.6|11662.6|11656.6|11662.5|11656.5|0
1623214800000|2021-06-09 05:00:00|11662.5|11656.5|11660.5|11654.5|11662.6|11656.6|11660.4|11654.4|0
1623215100000|2021-06-09 05:05:00|11660.6|11654.6|11662.6|11656.6|11662.6|11656.6|11660.6|11654.6|0
1623215400000|2021-06-09 05:10:00|11662.5|11656.5|11662.7|11656.7|11662.7|11656.7|11661.5|11655.5|0
1623215700000|2021-06-09 05:15:00|11662.8|11656.8|11664.7|11658.7|11664.9|11658.9|11662.8|11656.8|0
1623216000000|2021-06-09 05:20:00|11664.8|11658.8|11664.9|11658.9|11666.9|11660.9|11664.7|11658.7|0
1623216300000|2021-06-09 05:25:00|11664.8|11658.8|11664.9|11658.9|11666.9|11660.9|11664.8|11658.8|0
1623216600000|2021-06-09 05:30:00|11664.8|11658.8|11664.6|11658.6|11664.8|11658.8|11664.6|11658.6|0
1623216900000|2021-06-09 05:35:00|11664.5|11658.5|11662.4|11656.4|11664.5|11658.5|11662.4|11656.4|0
1623217200000|2021-06-09 05:40:00|11662.5|11656.5|11662.5|11656.5|11664.5|11658.5|11662.4|11656.4|0
1623217500000|2021-06-09 05:45:00|11661.8|11655.8|11660.4|11654.4|11662.5|11656.5|11660.4|11654.4|0
1623217800000|2021-06-09 05:50:00|11659.7|11653.7|11660.5|11654.5|11662.5|11656.5|11658.4|11652.4|0
1623218100000|2021-06-09 05:55:00|11660.6|11654.6|11662.6|11656.6|11662.7|11656.7|11660.6|11654.6|0
1623218400000|2021-06-09 06:00:00|11655.1|11653.1|11651.6|11649.6|11658.6|11656.6|11649.6|11647.6|92
1623218700000|2021-06-09 06:05:00|11652.1|11650.1|11649.6|11647.6|11653.1|11651.1|11648.6|11646.6|26
1623219000000|2021-06-09 06:10:00|11649.1|11647.1|11648.6|11646.6|11651.1|11649.1|11646.1|11644.1|79
1623219300000|2021-06-09 06:15:00|11649.1|11647.1|11649.6|11647.6|11652.6|11650.6|11648.6|11646.6|31
1623219600000|2021-06-09 06:20:00|11649.1|11647.1|11649.6|11647.6|11651.6|11649.6|11647.6|11645.6|46
1623219900000|2021-06-09 06:25:00|11649.1|11647.1|11650.6|11648.6|11650.6|11648.6|11649.1|11647.1|3
1623220200000|2021-06-09 06:30:00|11651.1|11649.1|11653.6|11651.6|11653.6|11651.6|11650.6|11648.6|1
1623220500000|2021-06-09 06:35:00|11653.1|11651.1|11651.6|11649.6|11653.6|11651.6|11650.6|11648.6|7
1623220800000|2021-06-09 06:40:00|11651.1|11649.1|11656.1|11654.1|11656.1|11654.1|11651.1|11649.1|16
1623221100000|2021-06-09 06:45:00|11656.6|11654.6|11653.1|11651.1|11657.6|11655.6|11653.1|11651.1|17
1623221400000|2021-06-09 06:50:00|11653.6|11651.6|11652.6|11650.6|11655.1|11653.1|11651.6|11649.6|7
1623221700000|2021-06-09 06:55:00|11653.6|11651.6|11658.6|11656.6|11665.1|11663.1|11652.6|11650.6|197
1623222000000|2021-06-09 07:00:00|11658.1|11656.1|11642.1|11640.1|11664.1|11662.1|11633.1|11631.1|1153
1623222300000|2021-06-09 07:05:00|11641.6|11639.6|11648.6|11646.6|11655.1|11653.1|11641.1|11639.1|701
1623222600000|2021-06-09 07:10:00|11648.1|11646.1|11651.1|11649.1|11654.1|11652.1|11645.1|11643.1|361
1623222900000|2021-06-09 07:15:00|11650.6|11648.6|11638.1|11636.1|11652.6|11650.6|11637.6|11635.6|520
1623223200000|2021-06-09 07:20:00|11639.1|11637.1|11643.6|11641.6|11644.1|11642.1|11636.1|11634.1|518
1623223500000|2021-06-09 07:25:00|11644.1|11642.1|11646.1|11644.1|11649.1|11647.1|11643.1|11641.1|278
1623223800000|2021-06-09 07:30:00|11647.1|11645.1|11658.1|11656.1|11659.1|11657.1|11647.1|11645.1|268
1623224100000|2021-06-09 07:35:00|11658.6|11656.6|11661.1|11659.1|11663.1|11661.1|11653.1|11651.1|269
1623224400000|2021-06-09 07:40:00|11659.4|11657.4|11658.4|11656.4|11662.4|11660.4|11654.4|11652.4|214
1623224700000|2021-06-09 07:45:00|11659.4|11657.4|11655.9|11653.9|11660.4|11658.4|11652.9|11650.9|239
1623225000000|2021-06-09 07:50:00|11655.4|11653.4|11657.9|11655.9|11661.4|11659.4|11652.4|11650.4|203
1623225300000|2021-06-09 07:55:00|11658.4|11656.4|11663.4|11661.4|11663.4|11661.4|11655.4|11653.4|273
1623225600000|2021-06-09 08:00:00|11661.9|11659.9|11667.4|11665.4|11669.4|11667.4|11659.4|11657.4|296
1623225900000|2021-06-09 08:05:00|11667.9|11665.9|11665.9|11663.9|11669.4|11667.4|11663.4|11661.4|210
1623226200000|2021-06-09 08:10:00|11665.4|11663.4|11672.4|11670.4|11672.4|11670.4|11664.9|11662.9|204
1623226500000|2021-06-09 08:15:00|11672.9|11670.9|11674.4|11672.4|11675.4|11673.4|11669.4|11667.4|257
1623226800000|2021-06-09 08:20:00|11673.9|11671.9|11681.4|11679.4|11681.9|11679.9|11673.9|11671.9|338
1623227100000|2021-06-09 08:25:00|11681.9|11679.9|11679.9|11677.9|11685.4|11683.4|11678.4|11676.4|375
1623227400000|2021-06-09 08:30:00|11679.4|11677.4|11681.9|11679.9|11686.4|11684.4|11679.4|11677.4|401
1623227700000|2021-06-09 08:35:00|11682.4|11680.4|11690.4|11688.4|11691.9|11689.9|11681.9|11679.9|270
1623228000000|2021-06-09 08:40:00|11690.9|11688.9|11691.4|11689.4|11695.4|11693.4|11688.4|11686.4|221
1623228300000|2021-06-09 08:45:00|11690.9|11688.9|11693.9|11691.9|11695.4|11693.4|11687.9|11685.9|175
1623228600000|2021-06-09 08:50:00|11693.4|11691.4|11693.4|11691.4|11697.4|11695.4|11690.4|11688.4|261
1623228900000|2021-06-09 08:55:00|11693.9|11691.9|11694.4|11692.4|11697.4|11695.4|11692.4|11690.4|135
1623229200000|2021-06-09 09:00:00|11694.9|11692.9|11699.4|11697.4|11700.9|11698.9|11694.4|11692.4|222
1623229500000|2021-06-09 09:05:00|11698.9|11696.9|11681.4|11679.4|11700.4|11698.4|11679.9|11677.9|470
1623229800000|2021-06-09 09:10:00|11680.9|11678.9|11680.4|11678.4|11685.4|11683.4|11675.4|11673.4|181
1623230100000|2021-06-09 09:15:00|11677.9|11675.9|11685.4|11683.4|11687.4|11685.4|11676.4|11674.4|121
1623230400000|2021-06-09 09:20:00|11684.9|11682.9|11691.4|11689.4|11693.4|11691.4|11684.9|11682.9|135
1623230700000|2021-06-09 09:25:00|11690.9|11688.9|11694.4|11692.4|11694.9|11692.9|11689.4|11687.4|82
1623231000000|2021-06-09 09:30:00|11694.9|11692.9|11698.4|11696.4|11698.4|11696.4|11692.4|11690.4|159
1623231300000|2021-06-09 09:35:00|11698.9|11696.9|11697.4|11695.4|11701.9|11699.9|11696.9|11694.9|111
1623231600000|2021-06-09 09:40:00|11696.9|11694.9|11690.9|11688.9|11697.4|11695.4|11689.9|11687.9|131
1623231900000|2021-06-09 09:45:00|11691.4|11689.4|11692.4|11690.4|11692.9|11690.9|11686.9|11684.9|145
1623232200000|2021-06-09 09:50:00|11691.9|11689.9|11690.4|11688.4|11695.4|11693.4|11690.4|11688.4|117
1623232500000|2021-06-09 09:55:00|11689.4|11687.4|11692.9|11690.9|11695.9|11693.9|11689.4|11687.4|96
1623232800000|2021-06-09 10:00:00|11693.4|11691.4|11699.4|11697.4|11700.4|11698.4|11692.4|11690.4|97
1623233100000|2021-06-09 10:05:00|11698.9|11696.9|11696.4|11694.4|11700.4|11698.4|11695.4|11693.4|59
1623233400000|2021-06-09 10:10:00|11696.9|11694.9|11694.4|11692.4|11697.4|11695.4|11693.4|11691.4|169
1623233700000|2021-06-09 10:15:00|11693.9|11691.9|11690.9|11688.9|11696.4|11694.4|11690.9|11688.9|72
1623234000000|2021-06-09 10:20:00|11690.4|11688.4|11691.9|11689.9|11692.4|11690.4|11689.4|11687.4|90
1623234300000|2021-06-09 10:25:00|11692.4|11690.4|11691.9|11689.9|11696.4|11694.4|11691.4|11689.4|96
1623234600000|2021-06-09 10:30:00|11692.4|11690.4|11700.9|11698.9|11702.4|11700.4|11691.9|11689.9|68
1623234900000|2021-06-09 10:35:00|11701.4|11699.4|11704.4|11702.4|11705.9|11703.9|11700.4|11698.4|145
1623235200000|2021-06-09 10:40:00|11703.9|11701.9|11707.9|11705.9|11710.4|11708.4|11703.4|11701.4|122
1623235500000|2021-06-09 10:45:00|11707.4|11705.4|11708.9|11706.9|11711.4|11709.4|11706.9|11704.9|94
1623235800000|2021-06-09 10:50:00|11708.4|11706.4|11702.4|11700.4|11708.9|11706.9|11700.4|11698.4|151
1623236100000|2021-06-09 10:55:00|11701.9|11699.9|11702.4|11700.4|11704.4|11702.4|11699.4|11697.4|154
1623236400000|2021-06-09 11:00:00|11702.9|11700.9|11710.9|11708.9|11712.4|11710.4|11701.4|11699.4|354
1623236700000|2021-06-09 11:05:00|11710.4|11708.4|11710.9|11708.9|11714.9|11712.9|11708.4|11706.4|129
1623237000000|2021-06-09 11:10:00|11710.4|11708.4|11709.9|11707.9|11712.9|11710.9|11708.4|11706.4|63
1623237300000|2021-06-09 11:15:00|11710.4|11708.4|11707.4|11705.4|11710.4|11708.4|11705.4|11703.4|97
1623237600000|2021-06-09 11:20:00|11706.9|11704.9|11713.4|11711.4|11713.9|11711.9|11706.9|11704.9|74
1623237900000|2021-06-09 11:25:00|11712.9|11710.9|11713.4|11711.4|11716.4|11714.4|11711.9|11709.9|149
1623238200000|2021-06-09 11:30:00|11712.9|11710.9|11710.4|11708.4|11713.4|11711.4|11707.4|11705.4|148
1623238500000|2021-06-09 11:35:00|11709.9|11707.9|11716.4|11714.4|11717.4|11715.4|11709.4|11707.4|180
1623238800000|2021-06-09 11:40:00|11716.9|11714.9|11717.4|11715.4|11718.4|11716.4|11715.4|11713.4|101
1623239100000|2021-06-09 11:45:00|11716.9|11714.9|11716.4|11714.4|11718.4|11716.4|11714.9|11712.9|94
1623239400000|2021-06-09 11:50:00|11715.9|11713.9|11720.9|11718.9|11723.4|11721.4|11714.4|11712.4|206
1623239700000|2021-06-09 11:55:00|11721.4|11719.4|11720.4|11718.4|11722.4|11720.4|11715.9|11713.9|74
1623240000000|2021-06-09 12:00:00|11719.9|11717.9|11721.4|11719.4|11722.4|11720.4|11719.4|11717.4|252
1623240300000|2021-06-09 12:05:00|11721.9|11719.9|11722.4|11720.4|11726.4|11724.4|11720.4|11718.4|239
1623240600000|2021-06-09 12:10:00|11723.4|11721.4|11723.4|11721.4|11725.4|11723.4|11718.9|11716.9|403
1623240900000|2021-06-09 12:15:00|11723.9|11721.9|11720.4|11718.4|11724.4|11722.4|11720.4|11718.4|178
1623241200000|2021-06-09 12:20:00|11720.9|11718.9|11722.4|11720.4|11722.9|11720.9|11719.4|11717.4|134
1623241500000|2021-06-09 12:25:00|11721.9|11719.9|11725.4|11723.4|11726.4|11724.4|11721.9|11719.9|213
1623241800000|2021-06-09 12:30:00|11724.9|11722.9|11734.4|11732.4|11734.4|11732.4|11724.9|11722.9|134
1623242100000|2021-06-09 12:35:00|11733.9|11731.9|11726.4|11724.4|11735.4|11733.4|11726.4|11724.4|257
1623242400000|2021-06-09 12:40:00|11726.9|11724.9|11727.4|11725.4|11729.4|11727.4|11725.4|11723.4|118
1623242700000|2021-06-09 12:45:00|11727.9|11725.9|11726.4|11724.4|11731.4|11729.4|11724.9|11722.9|159
1623243000000|2021-06-09 12:50:00|11725.9|11723.9|11719.4|11717.4|11726.9|11724.9|11716.4|11714.4|277
1623243300000|2021-06-09 12:55:00|11718.4|11716.4|11718.4|11716.4|11720.4|11718.4|11717.4|11715.4|175
1623243600000|2021-06-09 13:00:00|11718.9|11716.9|11726.4|11724.4|11726.4|11724.4|11718.9|11716.9|252
1623243900000|2021-06-09 13:05:00|11725.9|11723.9|11724.4|11722.4|11727.4|11725.4|11723.4|11721.4|246
1623244200000|2021-06-09 13:10:00|11724.9|11722.9|11725.4|11723.4|11730.4|11728.4|11724.9|11722.9|339
1623244500000|2021-06-09 13:15:00|11725.9|11723.9|11728.4|11726.4|11729.4|11727.4|11723.9|11721.9|189
1623244800000|2021-06-09 13:20:00|11728.9|11726.9|11730.4|11728.4|11730.9|11728.9|11724.4|11722.4|202
1623245100000|2021-06-09 13:25:00|11729.9|11727.9|11727.4|11725.4|11730.4|11728.4|11725.4|11723.4|245
1623245400000|2021-06-09 13:30:00|11727.9|11725.9|11731.9|11729.9|11733.4|11731.4|11723.4|11721.4|600
1623245700000|2021-06-09 13:35:00|11732.4|11730.4|11735.4|11733.4|11741.4|11739.4|11730.4|11728.4|375
1623246000000|2021-06-09 13:40:00|11734.4|11732.4|11736.9|11734.9|11742.9|11740.9|11731.9|11729.9|456
1623246300000|2021-06-09 13:45:00|11737.4|11735.4|11745.9|11743.9|11750.4|11748.4|11737.4|11735.4|924
1623246600000|2021-06-09 13:50:00|11745.4|11743.4|11748.4|11746.4|11750.4|11748.4|11738.9|11736.9|273
1623246900000|2021-06-09 13:55:00|11747.9|11745.9|11758.4|11756.4|11761.4|11759.4|11747.9|11745.9|480
1623247200000|2021-06-09 14:00:00|11758.9|11756.9|11754.4|11752.4|11762.4|11760.4|11754.4|11752.4|488
1623247500000|2021-06-09 14:05:00|11754.9|11752.9|11755.4|11753.4|11757.9|11755.9|11752.4|11750.4|240
1623247800000|2021-06-09 14:10:00|11754.9|11752.9|11757.4|11755.4|11758.4|11756.4|11750.9|11748.9|348
1623248100000|2021-06-09 14:15:00|11756.9|11754.9|11757|11755|11757.4|11755.4|11751.4|11749.4|651
1623248400000|2021-06-09 14:20:00|11756.5|11754.5|11756.5|11754.5|11762.5|11760.5|11755|11753|730
1623248700000|2021-06-09 14:25:00|11757|11755|11757|11755|11760|11758|11755|11753|200
1623249000000|2021-06-09 14:30:00|11757.5|11755.5|11757|11755|11758.5|11756.5|11752|11750|540
1623249300000|2021-06-09 14:35:00|11757.5|11755.5|11767|11765|11767|11765|11756.5|11754.5|352
1623249600000|2021-06-09 14:40:00|11768|11766|11761.5|11759.5|11769|11767|11761|11759|404
1623249900000|2021-06-09 14:45:00|11762|11760|11750.5|11748.5|11764.5|11762.5|11750|11748|503
1623250200000|2021-06-09 14:50:00|11751|11749|11758|11756|11758.5|11756.5|11749|11747|373
1623250500000|2021-06-09 14:55:00|11758.5|11756.5|11766|11764|11769|11767|11758|11756|338
1623250800000|2021-06-09 15:00:00|11766.5|11764.5|11765|11763|11767|11765|11761.5|11759.5|1384
1623251100000|2021-06-09 15:05:00|11765.5|11763.5|11772|11770|11773|11771|11763|11761|324
1623251400000|2021-06-09 15:10:00|11772.5|11770.5|11777|11775|11777.5|11775.5|11770|11768|243
1623251700000|2021-06-09 15:15:00|11776.5|11774.5|11785|11783|11785|11783|11776|11774|551
1623252000000|2021-06-09 15:20:00|11785.5|11783.5|11792|11790|11792|11790|11779|11777|731
1623252300000|2021-06-09 15:25:00|11792.5|11790.5|11790|11788|11792.5|11790.5|11781.5|11779.5|1700
1623252600000|2021-06-09 15:30:00|11789.5|11787.5|11780.5|11778.5|11791|11789|11776|11774|974
1623252900000|2021-06-09 15:35:00|11780|11778|11777|11775|11784|11782|11776|11774|302
1623253200000|2021-06-09 15:40:00|11777.5|11775.5|11773|11771|11778|11776|11772|11770|139
1623253500000|2021-06-09 15:45:00|11772|11770|11769.5|11767.5|11773.5|11771.5|11769.5|11767.5|91
1623253800000|2021-06-09 15:50:00|11770|11768|11764|11762|11773|11771|11762.5|11760.5|247
1623254100000|2021-06-09 15:55:00|11763|11761|11764|11762|11767|11765|11760|11758|175
1623254400000|2021-06-09 16:00:00|11764.5|11762.5|11763.5|11761.5|11765|11763|11763|11761|56
1623254700000|2021-06-09 16:05:00|11763|11761|11766.5|11764.5|11766.5|11764.5|11762.5|11760.5|72
1623255000000|2021-06-09 16:10:00|11766|11764|11766|11764|11767|11765|11765|11763|42
1623255300000|2021-06-09 16:15:00|11765.5|11763.5|11765|11763|11766|11764|11762|11760|66
1623255600000|2021-06-09 16:20:00|11766|11764|11768|11766|11768|11766|11765|11763|45
1623255900000|2021-06-09 16:25:00|11767.5|11765.5|11771|11769|11771|11769|11766.5|11764.5|34
1623256200000|2021-06-09 16:30:00|11771.5|11769.5|11774|11772|11774.5|11772.5|11771|11769|42
1623256500000|2021-06-09 16:35:00|11774.5|11772.5|11780|11778|11780.5|11778.5|11774.5|11772.5|42
1623256800000|2021-06-09 16:40:00|11779.5|11777.5|11777.5|11775.5|11780|11778|11777.5|11775.5|32
1623257100000|2021-06-09 16:45:00|11778|11776|11780|11778|11780|11778|11778|11776|10
1623257400000|2021-06-09 16:50:00|11781|11779|11782|11780|11782.5|11780.5|11779.5|11777.5|27
1623257700000|2021-06-09 16:55:00|11782.5|11780.5|11780.5|11778.5|11782.5|11780.5|11780|11778|52
1623258000000|2021-06-09 17:00:00|11781|11779|11779|11777|11781|11779|11779|11777|15
1623258300000|2021-06-09 17:05:00|11777.5|11775.5|11778|11776|11778.5|11776.5|11776|11774|35
1623258600000|2021-06-09 17:10:00|11777|11775|11777|11775|11778.5|11776.5|11776.5|11774.5|12
1623258900000|2021-06-09 17:15:00|11777.5|11775.5|11779.5|11777.5|11781|11779|11776.5|11774.5|15
1623259200000|2021-06-09 17:20:00|11780|11778|11774|11772|11780|11778|11774|11772|62
1623259500000|2021-06-09 17:25:00|11773|11771|11771.5|11769.5|11773|11771|11770|11768|60
1623259800000|2021-06-09 17:30:00|11772|11770|11773|11771|11773.5|11771.5|11771|11769|16
1623260100000|2021-06-09 17:35:00|11772|11770|11766.5|11764.5|11773|11771|11765|11763|67
1623260400000|2021-06-09 17:40:00|11766|11764|11769.5|11767.5|11770|11768|11766|11764|27
1623260700000|2021-06-09 17:45:00|11769|11767|11772|11770|11772|11770|11768|11766|5
1623261000000|2021-06-09 17:50:00|11771.5|11769.5|11770.5|11768.5|11772.5|11770.5|11770|11768|3
1623261300000|2021-06-09 17:55:00|11771|11769|11769|11767|11772.5|11770.5|11769|11767|1
1623261600000|2021-06-09 18:00:00|11769.5|11767.5|11770.5|11768.5|11772.5|11770.5|11769.5|11767.5|8
1623261900000|2021-06-09 18:05:00|11771|11769|11769.5|11767.5|11771.5|11769.5|11768.5|11766.5|7
1623262200000|2021-06-09 18:10:00|11769|11767|11771.5|11769.5|11772|11770|11769|11767|7
1623262500000|2021-06-09 18:15:00|11771|11769|11770.5|11768.5|11772|11770|11769.5|11767.5|11
1623262800000|2021-06-09 18:20:00|11770|11768|11772|11770|11772|11770|11769.5|11767.5|3
1623263100000|2021-06-09 18:25:00|11771.5|11769.5|11775|11773|11777.5|11775.5|11771.5|11769.5|27
1623263400000|2021-06-09 18:30:00|11775.5|11773.5|11775|11773|11775.5|11773.5|11775|11773|0
1623263700000|2021-06-09 18:35:00|11773.5|11771.5|11775.5|11773.5|11775.5|11773.5|11773.5|11771.5|8
1623264000000|2021-06-09 18:40:00|11776|11774|11775|11773|11776.5|11774.5|11775|11773|3
1623264300000|2021-06-09 18:45:00|11775.5|11773.5|11774.5|11772.5|11776|11774|11774|11772|16
1623264600000|2021-06-09 18:50:00|11775|11773|11775|11773|11776.5|11774.5|11773|11771|6
1623264900000|2021-06-09 18:55:00|11774.5|11772.5|11774.5|11772.5|11775|11773|11773.5|11771.5|6
1623265200000|2021-06-09 19:00:00|11774|11772|11771.5|11769.5|11775.5|11773.5|11771.5|11769.5|6
1623265500000|2021-06-09 19:05:00|11771|11769|11766.5|11764.5|11772|11770|11766.5|11764.5|30
1623265800000|2021-06-09 19:10:00|11767|11765|11769|11767|11769.5|11767.5|11766.5|11764.5|47
1623266100000|2021-06-09 19:15:00|11769.5|11767.5|11772|11770|11774.5|11772.5|11769.5|11767.5|13
1623266400000|2021-06-09 19:20:00|11772.5|11770.5|11770.5|11768.5|11773.5|11771.5|11769|11767|5
1623266700000|2021-06-09 19:25:00|11771|11769|11766|11764|11771|11769|11766|11764|10
1623267000000|2021-06-09 19:30:00|11765|11763|11768|11766|11769|11767|11759|11757|50
1623267300000|2021-06-09 19:35:00|11767.5|11765.5|11767.5|11765.5|11769|11767|11765|11763|12
1623267600000|2021-06-09 19:40:00|11768|11766|11765.5|11763.5|11769|11767|11765|11763|5
1623267900000|2021-06-09 19:45:00|11766|11764|11768.5|11766.5|11769.5|11767.5|11765|11763|26
1623268200000|2021-06-09 19:50:00|11768|11766|11769|11767|11770|11768|11766|11764|30
1623268500000|2021-06-09 19:55:00|11769.5|11767.5|11777.2|11771.2|11777.5|11774|11765.5|11763.5|53
1623268800000|2021-06-09 20:00:00|11777.4|11771.4|11783.1|11777.1|11784|11778|11777.3|11771.3|0
1623269100000|2021-06-09 20:05:00|11783.2|11777.2|11783.1|11777.1|11783.6|11777.6|11781.1|11775.1|0
1623269400000|2021-06-09 20:10:00|11783.2|11777.2|11785.3|11779.3|11786.6|11780.6|11783.2|11777.2|0
1623269700000|2021-06-09 20:15:00|11785.4|11779.4|11785.6|11779.6|11786|11780|11785|11779|0
1623270000000|2021-06-09 20:20:00|11785.8|11779.8|11786.2|11780.2|11787.1|11781.1|11785.6|11779.6|0
1623270300000|2021-06-09 20:25:00|11786|11780|11785.6|11779.6|11786.2|11780.2|11785.6|11779.6|0
1623270600000|2021-06-09 20:30:00|11785.7|11779.7|11785.2|11779.2|11786.3|11780.3|11784.7|11778.7|0
1623270900000|2021-06-09 20:35:00|11785.3|11779.3|11785.2|11779.2|11786.8|11780.8|11785.2|11779.2|0
1623271200000|2021-06-09 20:40:00|11785.3|11779.3|11785.9|11779.9|11786.8|11780.8|11785.2|11779.2|0
1623271500000|2021-06-09 20:45:00|11786.3|11780.3|11785.2|11779.2|11786.3|11780.3|11784.7|11778.7|0
1623271800000|2021-06-09 20:50:00|11785.1|11779.1|11784.7|11778.7|11786.3|11780.3|11784.7|11778.7|0
1623272100000|2021-06-09 20:55:00|11784.8|11778.8|11785.8|11779.8|11786.3|11780.3|11784.3|11778.3|0
1623272400000|2021-06-09 21:00:00|11785.5|11779.5|11785.1|11779.1|11785.8|11779.8|11785.1|11779.1|0
1623272700000|2021-06-09 21:05:00|11785.3|11779.3|11785.3|11779.3|11785.5|11779.5|11785.3|11779.3|0
1623273000000|2021-06-09 21:10:00|11785.1|11779.1|11785.9|11779.9|11785.9|11779.9|11785.1|11779.1|0
1623273300000|2021-06-09 21:15:00|11786.1|11780.1|11785.1|11779.1|11786.1|11780.1|11784.7|11778.7|0
1623273600000|2021-06-09 21:20:00|11784.7|11778.7|11784.9|11778.9|11785.5|11779.5|11784.7|11778.7|0
1623273900000|2021-06-09 21:25:00|11785.1|11779.1|11785.3|11779.3|11785.3|11779.3|11784.5|11778.5|0
1623274200000|2021-06-09 21:30:00|11785.2|11779.2|11784.7|11778.7|11785.2|11779.2|11784.5|11778.5|0
1623274500000|2021-06-09 21:35:00|11784.9|11778.9|11784.7|11778.7|11785.1|11779.1|11784.5|11778.5|0
1623274800000|2021-06-09 21:40:00|11784.9|11778.9|11785.1|11779.1|11785.2|11779.2|11784.7|11778.7|0
1623275100000|2021-06-09 21:45:00|11785.4|11779.4|11785.4|11779.4|11785.6|11779.6|11785.2|11779.2|0
1623275700000|2021-06-09 21:55:00|11785.6|11779.6|11785.4|11779.4|11785.7|11779.7|11785.4|11779.4|0
1623276000000|2021-06-09 22:00:00|11785.2|11779.2|11788.2|11782.2|11788.7|11782.7|11785|11779|0
1623276300000|2021-06-09 22:05:00|11788.1|11782.1|11786.2|11780.2|11788.2|11782.2|11785.2|11779.2|0
1623276600000|2021-06-09 22:10:00|11786.6|11780.6|11787.1|11781.1|11787.6|11781.6|11786.6|11780.6|0
1623276900000|2021-06-09 22:15:00|11787.2|11781.2|11788.1|11782.1|11788.1|11782.1|11786.7|11780.7|0
1623277200000|2021-06-09 22:20:00|11788|11782|11788.1|11782.1|11788.6|11782.6|11787.4|11781.4|0
1623277500000|2021-06-09 22:25:00|11788.3|11782.3|11786.1|11780.1|11788.6|11782.6|11786.1|11780.1|0
1623277800000|2021-06-09 22:30:00|11786.5|11780.5|11787|11781|11787.4|11781.4|11785.6|11779.6|0
1623278100000|2021-06-09 22:35:00|11787.2|11781.2|11787|11781|11787.4|11781.4|11787|11781|0
1623278400000|2021-06-09 22:40:00|11787.1|11781.1|11787.5|11781.5|11788.2|11782.2|11787.1|11781.1|0
1623278700000|2021-06-09 22:45:00|11787.1|11781.1|11787.1|11781.1|11788.2|11782.2|11786.6|11780.6|0
1623279000000|2021-06-09 22:50:00|11787|11781|11786.1|11780.1|11787.1|11781.1|11785.7|11779.7|0
1623279300000|2021-06-09 22:55:00|11786.2|11780.2|11787.1|11781.1|11787.1|11781.1|11786.2|11780.2|0
1623279600000|2021-06-09 23:00:00|11787|11781|11785.7|11779.7|11787.1|11781.1|11785.7|11779.7|0
1623279900000|2021-06-09 23:05:00|11785.6|11779.6|11786.6|11780.6|11786.6|11780.6|11783.6|11777.6|0
1623280200000|2021-06-09 23:10:00|11786.4|11780.4|11786.1|11780.1|11787.1|11781.1|11785.7|11779.7|0
1623280500000|2021-06-09 23:15:00|11786.2|11780.2|11786.6|11780.6|11786.6|11780.6|11785.7|11779.7|0
1623280800000|2021-06-09 23:20:00|11786.4|11780.4|11787.1|11781.1|11787.5|11781.5|11786.1|11780.1|0
1623281100000|2021-06-09 23:25:00|11787.2|11781.2|11788.2|11782.2|11788.2|11782.2|11786.6|11780.6|0
1623281400000|2021-06-09 23:30:00|11788.3|11782.3|11789.6|11783.6|11789.6|11783.6|11788.2|11782.2|0
1623281700000|2021-06-09 23:35:00|11789.5|11783.5|11787.1|11781.1|11789.5|11783.5|11786.8|11780.8|0
1623282000000|2021-06-09 23:40:00|11787|11781|11787.1|11781.1|11787.5|11781.5|11786.1|11780.1|0
1623282300000|2021-06-09 23:45:00|11786.6|11780.6|11785.2|11779.2|11786.6|11780.6|11783.9|11777.9|0
1623282600000|2021-06-09 23:50:00|11784.8|11778.8|11784.1|11778.1|11785.2|11779.2|11783.6|11777.6|0
1623282900000|2021-06-09 23:55:00|11783.9|11777.9|11784.6|11778.6|11784.8|11778.8|11782.7|11776.7|0
1623283200000|2021-06-10 00:00:00|11784.5|11778.5|11786.1|11780.1|11786.8|11780.8|11784.1|11778.1|0
1623283500000|2021-06-10 00:05:00|11786.2|11780.2|11781.8|11775.8|11787.1|11781.1|11781.4|11775.4|0
1623283800000|2021-06-10 00:10:00|11781.4|11775.4|11779.5|11773.5|11781.8|11775.8|11778.9|11772.9|0
1623284100000|2021-06-10 00:15:00|11779.7|11773.7|11777.2|11771.2|11781.2|11775.2|11775.1|11769.1|0
1623284400000|2021-06-10 00:20:00|11777.1|11771.1|11781.6|11775.6|11781.7|11775.7|11775.1|11769.1|0
1623284700000|2021-06-10 00:25:00|11782.3|11776.3|11783.5|11777.5|11785.7|11779.7|11782.3|11776.3|0
1623285000000|2021-06-10 00:30:00|11783.9|11777.9|11785.5|11779.5|11785.6|11779.6|11783.5|11777.5|0
1623285300000|2021-06-10 00:35:00|11784.5|11778.5|11783.4|11777.4|11785.5|11779.5|11783.4|11777.4|0
1623285600000|2021-06-10 00:40:00|11783.5|11777.5|11785.5|11779.5|11785.5|11779.5|11783.4|11777.4|0
1623285900000|2021-06-10 00:45:00|11785.4|11779.4|11787.5|11781.5|11787.5|11781.5|11785.4|11779.4|0
1623286200000|2021-06-10 00:50:00|11787.6|11781.6|11787.6|11781.6|11787.6|11781.6|11787.5|11781.5|0
1623286500000|2021-06-10 00:55:00|11787.5|11781.5|11787.5|11781.5|11787.6|11781.6|11785.5|11779.5|0
1623286800000|2021-06-10 01:00:00|11787.4|11781.4|11789.5|11783.5|11789.5|11783.5|11785.4|11779.4|0
1623287100000|2021-06-10 01:05:00|11789.6|11783.6|11789.9|11783.9|11792.2|11786.2|11789.6|11783.6|0
1623287400000|2021-06-10 01:10:00|11790|11784|11789.9|11783.9|11792|11786|11787.8|11781.8|0
1623287700000|2021-06-10 01:15:00|11790.7|11784.7|11787.8|11781.8|11791.9|11785.9|11785.7|11779.7|0
1623288000000|2021-06-10 01:20:00|11788.6|11782.6|11787.8|11781.8|11789.9|11783.9|11787.7|11781.7|0
1623288300000|2021-06-10 01:25:00|11787.7|11781.7|11790|11784|11790.1|11784.1|11787.7|11781.7|0
1623288600000|2021-06-10 01:30:00|11789.9|11783.9|11794.2|11788.2|11794.3|11788.3|11787.9|11781.9|0
1623288900000|2021-06-10 01:35:00|11794.3|11788.3|11796.7|11790.7|11798.8|11792.8|11794.2|11788.2|0
1623289200000|2021-06-10 01:40:00|11796|11790|11794.7|11788.7|11796.8|11790.8|11794.6|11788.6|0
1623289500000|2021-06-10 01:45:00|11794.8|11788.8|11796.9|11790.9|11796.9|11790.9|11794.7|11788.7|0
1623289800000|2021-06-10 01:50:00|11796.8|11790.8|11792.6|11786.6|11796.8|11790.8|11792.6|11786.6|0
1623290100000|2021-06-10 01:55:00|11792.7|11786.7|11794.7|11788.7|11794.7|11788.7|11792.6|11786.6|0
1623290400000|2021-06-10 02:00:00|11795.4|11789.4|11796.6|11790.6|11796.8|11790.8|11794.5|11788.5|0
1623290700000|2021-06-10 02:05:00|11796.7|11790.7|11794.6|11788.6|11796.8|11790.8|11794.5|11788.5|0
1623291000000|2021-06-10 02:10:00|11794.7|11788.7|11794.6|11788.6|11796.7|11790.7|11794.5|11788.5|0
1623291300000|2021-06-10 02:15:00|11794.7|11788.7|11794.6|11788.6|11794.7|11788.7|11794.5|11788.5|0
1623291600000|2021-06-10 02:20:00|11794.7|11788.7|11794.7|11788.7|11794.7|11788.7|11794.5|11788.5|0
1623291900000|2021-06-10 02:25:00|11795.4|11789.4|11794.7|11788.7|11796.8|11790.8|11794.7|11788.7|0
1623292200000|2021-06-10 02:30:00|11795.1|11789.1|11796.7|11790.7|11798.9|11792.9|11795.1|11789.1|0
1623292500000|2021-06-10 02:35:00|11796.8|11790.8|11794.7|11788.7|11796.8|11790.8|11794.7|11788.7|0
1623292800000|2021-06-10 02:40:00|11794.8|11788.8|11792.6|11786.6|11794.8|11788.8|11792.6|11786.6|0
1623293100000|2021-06-10 02:45:00|11792.7|11786.7|11792.5|11786.5|11794.7|11788.7|11792.5|11786.5|0
1623293400000|2021-06-10 02:50:00|11792.6|11786.6|11792.6|11786.6|11792.6|11786.6|11792.5|11786.5|0
1623293700000|2021-06-10 02:55:00|11792.7|11786.7|11792.5|11786.5|11794.7|11788.7|11792.5|11786.5|0
1623294000000|2021-06-10 03:00:00|11792.6|11786.6|11794.7|11788.7|11794.7|11788.7|11792.5|11786.5|0
1623294300000|2021-06-10 03:05:00|11794.6|11788.6|11794.7|11788.7|11794.7|11788.7|11792.6|11786.6|0
1623294600000|2021-06-10 03:10:00|11793.9|11787.9|11792.7|11786.7|11793.9|11787.9|11792.6|11786.6|0
1623295200000|2021-06-10 03:20:00|11792.6|11786.6|11790.6|11784.6|11792.6|11786.6|11790.5|11784.5|0
1623295500000|2021-06-10 03:25:00|11790.5|11784.5|11792.5|11786.5|11792.6|11786.6|11790.5|11784.5|0
1623295800000|2021-06-10 03:30:00|11792.6|11786.6|11792.6|11786.6|11792.6|11786.6|11792.6|11786.6|0
1623296100000|2021-06-10 03:35:00|11792.7|11786.7|11792.7|11786.7|11792.7|11786.7|11792.6|11786.6|0
1623296400000|2021-06-10 03:40:00|11792.8|11786.8|11792.7|11786.7|11792.8|11786.8|11792.7|11786.7|0
1623296700000|2021-06-10 03:45:00|11792.8|11786.8|11793|11787|11793|11787|11792.7|11786.7|0
1623297000000|2021-06-10 03:50:00|11793.2|11787.2|11793.2|11787.2|11793.2|11787.2|11793.2|11787.2|0
1623297300000|2021-06-10 03:55:00|11793.3|11787.3|11793.3|11787.3|11795.3|11789.3|11793.3|11787.3|0
1623297600000|2021-06-10 04:00:00|11794.1|11788.1|11795.3|11789.3|11795.4|11789.4|11793.3|11787.3|0
1623298200000|2021-06-10 04:10:00|11795.4|11789.4|11795.3|11789.3|11795.4|11789.4|11795.3|11789.3|0
1623298500000|2021-06-10 04:15:00|11796.1|11790.1|11797.3|11791.3|11797.3|11791.3|11795.3|11789.3|0
1623298800000|2021-06-10 04:20:00|11797.2|11791.2|11797.2|11791.2|11797.3|11791.3|11795.2|11789.2|0
1623299100000|2021-06-10 04:25:00|11796.5|11790.5|11795.2|11789.2|11796.5|11790.5|11795.2|11789.2|0
1623299400000|2021-06-10 04:30:00|11795.1|11789.1|11795.1|11789.1|11795.1|11789.1|11795.1|11789.1|0
1623300000000|2021-06-10 04:40:00|11797.1|11791.1|11797.1|11791.1|11797.1|11791.1|11795.1|11789.1|0
1623300300000|2021-06-10 04:45:00|11797.2|11791.2|11799.2|11793.2|11799.2|11793.2|11797.2|11791.2|0
1623300600000|2021-06-10 04:50:00|11798.5|11792.5|11797.2|11791.2|11798.5|11792.5|11797.2|11791.2|0
1623300900000|2021-06-10 04:55:00|11797.1|11791.1|11795.1|11789.1|11797.1|11791.1|11795|11789|0
1623301200000|2021-06-10 05:00:00|11795|11789|11795|11789|11795.1|11789.1|11793|11787|0
1623301500000|2021-06-10 05:05:00|11795.1|11789.1|11793|11787|11795.1|11789.1|11790.9|11784.9|0
1623301800000|2021-06-10 05:10:00|11793.1|11787.1|11791|11785|11793.1|11787.1|11791|11785|0
1623302100000|2021-06-10 05:15:00|11790.9|11784.9|11790.8|11784.8|11790.9|11784.9|11790.8|11784.8|0
1623302400000|2021-06-10 05:20:00|11790.9|11784.9|11790.9|11784.9|11790.9|11784.9|11790.9|11784.9|0
1623302700000|2021-06-10 05:25:00|11790.8|11784.8|11790.9|11784.9|11790.9|11784.9|11790.8|11784.8|0
1623303000000|2021-06-10 05:30:00|11790.8|11784.8|11790.7|11784.7|11792.8|11786.8|11790.7|11784.7|0
1623303300000|2021-06-10 05:35:00|11790.8|11784.8|11790.6|11784.6|11790.8|11784.8|11790.6|11784.6|0
1623303600000|2021-06-10 05:40:00|11788.6|11782.6|11787.9|11781.9|11789.1|11783.1|11786|11780|0
1623303900000|2021-06-10 05:45:00|11788|11782|11790|11784|11790.1|11784.1|11787.9|11781.9|0
1623304200000|2021-06-10 05:50:00|11789.3|11783.3|11789.9|11783.9|11790|11784|11787.9|11781.9|0
1623304500000|2021-06-10 05:55:00|11789.1|11783.1|11792|11786|11792|11786|11787.9|11781.9|0
1623304800000|2021-06-10 06:00:00|11791.3|11785.3|11769|11767|11793.2|11787.2|11764.5|11762.5|144
1623305100000|2021-06-10 06:05:00|11768.5|11766.5|11769.5|11767.5|11773.5|11771.5|11768.5|11766.5|70
1623305400000|2021-06-10 06:10:00|11768.5|11766.5|11771.5|11769.5|11772.5|11770.5|11768|11766|46
1623305700000|2021-06-10 06:15:00|11772.5|11770.5|11776.5|11774.5|11778.5|11776.5|11772|11770|35
1623306000000|2021-06-10 06:20:00|11776|11774|11781.5|11779.5|11782|11780|11775.5|11773.5|48
1623306300000|2021-06-10 06:25:00|11782|11780|11785.5|11783.5|11787|11785|11781.5|11779.5|56
1623306600000|2021-06-10 06:30:00|11786.5|11784.5|11786.5|11784.5|11789|11787|11784.5|11782.5|47
1623306900000|2021-06-10 06:35:00|11786|11784|11786.5|11784.5|11787.5|11785.5|11783.5|11781.5|36
1623307200000|2021-06-10 06:40:00|11786|11784|11786|11784|11786.5|11784.5|11783.5|11781.5|35
1623307500000|2021-06-10 06:45:00|11786.5|11784.5|11781.5|11779.5|11786.5|11784.5|11781.5|11779.5|32
1623307800000|2021-06-10 06:50:00|11781|11779|11779.5|11777.5|11781|11779|11777|11775|41
1623308100000|2021-06-10 06:55:00|11780|11778|11794|11792|11795|11793|11780|11778|192
1623308400000|2021-06-10 07:00:00|11795.5|11793.5|11813|11811|11830|11828|11793.5|11791.5|1820
1623308700000|2021-06-10 07:05:00|11812.5|11810.5|11796.5|11794.5|11812.5|11810.5|11796.5|11794.5|515
1623309000000|2021-06-10 07:10:00|11796|11794|11795|11793|11804.5|11802.5|11783|11781|365
1623309300000|2021-06-10 07:15:00|11795.5|11793.5|11803.5|11801.5|11808.5|11806.5|11795|11793|367
1623309600000|2021-06-10 07:20:00|11803|11801|11794|11792|11803.5|11801.5|11790|11788|348
1623309900000|2021-06-10 07:25:00|11793.5|11791.5|11786.5|11784.5|11797|11795|11786.5|11784.5|300
1623310200000|2021-06-10 07:30:00|11787|11785|11796|11794|11796|11794|11786|11784|447
1623310500000|2021-06-10 07:35:00|11795.5|11793.5|11795.5|11793.5|11797.5|11795.5|11790|11788|191
1623310800000|2021-06-10 07:40:00|11794.1|11792.1|11807.6|11805.6|11808.1|11806.1|11793.1|11791.1|213
1623311100000|2021-06-10 07:45:00|11807.1|11805.1|11812.1|11810.1|11812.1|11810.1|11802.6|11800.6|356
1623311400000|2021-06-10 07:50:00|11811.6|11809.6|11814.6|11812.6|11815.6|11813.6|11811.1|11809.1|142
1623311700000|2021-06-10 07:55:00|11814.1|11812.1|11823.1|11821.1|11823.6|11821.6|11814.1|11812.1|167
1623312000000|2021-06-10 08:00:00|11823.6|11821.6|11819.6|11817.6|11827.1|11825.1|11818.6|11816.6|323
1623312300000|2021-06-10 08:05:00|11819.1|11817.1|11816.1|11814.1|11819.1|11817.1|11815.6|11813.6|161
1623312600000|2021-06-10 08:10:00|11816.6|11814.6|11811.1|11809.1|11817.6|11815.6|11805.6|11803.6|349
1623312900000|2021-06-10 08:15:00|11810.6|11808.6|11805.6|11803.6|11814.1|11812.1|11804.6|11802.6|184
1623313200000|2021-06-10 08:20:00|11805.1|11803.1|11798.6|11796.6|11806.6|11804.6|11795.1|11793.1|281
1623313500000|2021-06-10 08:25:00|11798.1|11796.1|11798.1|11796.1|11800.6|11798.6|11795.6|11793.6|183
1623313800000|2021-06-10 08:30:00|11797.6|11795.6|11803.6|11801.6|11803.6|11801.6|11796.6|11794.6|212
1623314100000|2021-06-10 08:35:00|11803.1|11801.1|11795.6|11793.6|11809.6|11807.6|11794.1|11792.1|196
1623314400000|2021-06-10 08:40:00|11795.1|11793.1|11789.6|11787.6|11800.6|11798.6|11789.6|11787.6|211
1623314700000|2021-06-10 08:45:00|11789.1|11787.1|11788.1|11786.1|11793.6|11791.6|11787.1|11785.1|218
1623315000000|2021-06-10 08:50:00|11787.6|11785.6|11791.1|11789.1|11796.1|11794.1|11786.1|11784.1|342
1623315300000|2021-06-10 08:55:00|11791.6|11789.6|11793.1|11791.1|11797.1|11795.1|11790.6|11788.6|172
1623315600000|2021-06-10 09:00:00|11793.6|11791.6|11789.1|11787.1|11795.6|11793.6|11788.6|11786.6|265
1623315900000|2021-06-10 09:05:00|11788.6|11786.6|11790.6|11788.6|11791.6|11789.6|11785.6|11783.6|204
1623316200000|2021-06-10 09:10:00|11789.6|11787.6|11788.6|11786.6|11792.6|11790.6|11788.6|11786.6|164
1623316500000|2021-06-10 09:15:00|11789.1|11787.1|11787.1|11785.1|11789.6|11787.6|11784.6|11782.6|168
1623316800000|2021-06-10 09:20:00|11786.6|11784.6|11779.6|11777.6|11787.6|11785.6|11779.6|11777.6|299
1623317100000|2021-06-10 09:25:00|11780.1|11778.1|11786.6|11784.6|11790.6|11788.6|11779.6|11777.6|229
1623317400000|2021-06-10 09:30:00|11786.1|11784.1|11797.6|11795.6|11798.6|11796.6|11782.6|11780.6|160
1623317700000|2021-06-10 09:35:00|11797.1|11795.1|11791.6|11789.6|11798.1|11796.1|11787.1|11785.1|113
1623318000000|2021-06-10 09:40:00|11792.1|11790.1|11795.1|11793.1|11798.6|11796.6|11792.1|11790.1|59
1623318300000|2021-06-10 09:45:00|11794.6|11792.6|11785.6|11783.6|11795.6|11793.6|11785.6|11783.6|113
1623318600000|2021-06-10 09:50:00|11786.1|11784.1|11786.6|11784.6|11789.6|11787.6|11782.6|11780.6|463
1623318900000|2021-06-10 09:55:00|11787.1|11785.1|11790.1|11788.1|11791.6|11789.6|11786.6|11784.6|70
1623319200000|2021-06-10 10:00:00|11789.6|11787.6|11795.1|11793.1|11797.6|11795.6|11788.1|11786.1|104
1623319500000|2021-06-10 10:05:00|11794.6|11792.6|11795.6|11793.6|11796.6|11794.6|11790.6|11788.6|83
1623319800000|2021-06-10 10:10:00|11793.6|11791.6|11794.6|11792.6|11797.6|11795.6|11793.1|11791.1|72
1623320100000|2021-06-10 10:15:00|11794.1|11792.1|11791.1|11789.1|11795.6|11793.6|11790.1|11788.1|60
1623320400000|2021-06-10 10:20:00|11791.6|11789.6|11793.6|11791.6|11795.1|11793.1|11791.6|11789.6|68
1623320700000|2021-06-10 10:25:00|11793.1|11791.1|11793.1|11791.1|11796.6|11794.6|11792.6|11790.6|155
1623321000000|2021-06-10 10:30:00|11792.6|11790.6|11799.1|11797.1|11799.1|11797.1|11792.6|11790.6|317
1623321300000|2021-06-10 10:35:00|11799.6|11797.6|11796.6|11794.6|11800.1|11798.1|11796.1|11794.1|78
1623321600000|2021-06-10 10:40:00|11797.6|11795.6|11791.6|11789.6|11798.6|11796.6|11790.1|11788.1|82
1623321900000|2021-06-10 10:45:00|11791.1|11789.1|11788.1|11786.1|11791.6|11789.6|11785.6|11783.6|81
1623322200000|2021-06-10 10:50:00|11788.6|11786.6|11787.6|11785.6|11790.6|11788.6|11787.6|11785.6|71
1623322500000|2021-06-10 10:55:00|11787.1|11785.1|11786.1|11784.1|11788.6|11786.6|11785.6|11783.6|45
1623322800000|2021-06-10 11:00:00|11785.6|11783.6|11788.6|11786.6|11789.6|11787.6|11785.1|11783.1|108
1623323100000|2021-06-10 11:05:00|11787.6|11785.6|11792.1|11790.1|11797.6|11795.6|11786.1|11784.1|553
1623323400000|2021-06-10 11:10:00|11792.6|11790.6|11792.1|11790.1|11793.6|11791.6|11788.6|11786.6|153
1623323700000|2021-06-10 11:15:00|11791.6|11789.6|11790.6|11788.6|11792.6|11790.6|11788.1|11786.1|90
1623324000000|2021-06-10 11:20:00|11790.1|11788.1|11784.6|11782.6|11790.6|11788.6|11784.1|11782.1|68
1623324300000|2021-06-10 11:25:00|11784.1|11782.1|11782.1|11780.1|11785.6|11783.6|11779.6|11777.6|188
1623324600000|2021-06-10 11:30:00|11781.6|11779.6|11777.1|11775.1|11786.1|11784.1|11775.6|11773.6|193
1623324900000|2021-06-10 11:35:00|11776.6|11774.6|11776.6|11774.6|11778.6|11776.6|11771.6|11769.6|266
1623325200000|2021-06-10 11:40:00|11777.3|11775.3|11786.8|11784.8|11786.8|11784.8|11776.3|11774.3|161
1623325500000|2021-06-10 11:45:00|11786.3|11784.3|11793.3|11791.3|11807.8|11805.8|11783.3|11781.3|454
1623325800000|2021-06-10 11:50:00|11793.8|11791.8|11786.3|11784.3|11794.3|11792.3|11782.8|11780.8|134
1623326100000|2021-06-10 11:55:00|11786.8|11784.8|11786.3|11784.3|11788.8|11786.8|11784.8|11782.8|111
1623326400000|2021-06-10 12:00:00|11786.8|11784.8|11791.8|11789.8|11792.3|11790.3|11785.8|11783.8|115
1623326700000|2021-06-10 12:05:00|11792.3|11790.3|11787.3|11785.3|11792.8|11790.8|11786.3|11784.3|74
1623327000000|2021-06-10 12:10:00|11786.3|11784.3|11792.8|11790.8|11793.3|11791.3|11785.8|11783.8|94
1623327300000|2021-06-10 12:15:00|11793.3|11791.3|11797.3|11795.3|11797.3|11795.3|11792.8|11790.8|89
1623327600000|2021-06-10 12:20:00|11796.8|11794.8|11798.8|11796.8|11800.3|11798.3|11795.3|11793.3|137
1623327900000|2021-06-10 12:25:00|11798.3|11796.3|11795.8|11793.8|11798.3|11796.3|11792.8|11790.8|121
1623328200000|2021-06-10 12:30:00|11796.3|11794.3|11790.8|11788.8|11796.3|11794.3|11774.8|11772.8|571
1623328500000|2021-06-10 12:35:00|11791.3|11789.3|11791.3|11789.3|11794.8|11792.8|11784.8|11782.8|141
1623328800000|2021-06-10 12:40:00|11791.8|11789.8|11787.8|11785.8|11798.3|11796.3|11787.3|11785.3|228
1623329100000|2021-06-10 12:45:00|11787.3|11785.3|11794.8|11792.8|11796.8|11794.8|11785.3|11783.3|154
1623329400000|2021-06-10 12:50:00|11795.3|11793.3|11788.8|11786.8|11796.8|11794.8|11787.3|11785.3|400
1623329700000|2021-06-10 12:55:00|11789.3|11787.3|11799.3|11797.3|11801.3|11799.3|11788.3|11786.3|1219
1623330000000|2021-06-10 13:00:00|11799.8|11797.8|11794.8|11792.8|11800.8|11798.8|11794.3|11792.3|133
1623330300000|2021-06-10 13:05:00|11795.3|11793.3|11800.3|11798.3|11800.8|11798.8|11792.3|11790.3|204
1623330600000|2021-06-10 13:10:00|11800.8|11798.8|11811.3|11809.3|11812.3|11810.3|11800.3|11798.3|288
1623330900000|2021-06-10 13:15:00|11810.8|11808.8|11818.3|11816.3|11818.3|11816.3|11805.8|11803.8|350
1623331200000|2021-06-10 13:20:00|11817.8|11815.8|11819.3|11817.3|11820.3|11818.3|11816.3|11814.3|262
1623331500000|2021-06-10 13:25:00|11818.8|11816.8|11828.8|11826.8|11829.3|11827.3|11815.8|11813.8|225
1623331800000|2021-06-10 13:30:00|11828.3|11826.3|11830.3|11828.3|11833.8|11831.8|11817.3|11815.3|526
1623332100000|2021-06-10 13:35:00|11829.8|11827.8|11826.8|11824.8|11837.3|11835.3|11823.8|11821.8|328
1623332400000|2021-06-10 13:40:00|11827.3|11825.3|11818.3|11816.3|11828.8|11826.8|11817.8|11815.8|432
1623332700000|2021-06-10 13:45:00|11817.8|11815.8|11812.3|11810.3|11820.8|11818.8|11811.3|11809.3|441
1623333000000|2021-06-10 13:50:00|11811.8|11809.8|11809.8|11807.8|11814.3|11812.3|11806.3|11804.3|230
1623333300000|2021-06-10 13:55:00|11810.3|11808.3|11808.8|11806.8|11812.3|11810.3|11807.3|11805.3|223
1623333600000|2021-06-10 14:00:00|11809.3|11807.3|11813.3|11811.3|11814.3|11812.3|11807.3|11805.3|205
1623333900000|2021-06-10 14:05:00|11813.8|11811.8|11810.3|11808.3|11813.8|11811.8|11808.3|11806.3|250
1623334200000|2021-06-10 14:10:00|11810.8|11808.8|11807.8|11805.8|11812.3|11810.3|11799.8|11797.8|242
1623334500000|2021-06-10 14:15:00|11808.3|11806.3|11806.8|11804.8|11809.8|11807.8|11804.3|11802.3|210
1623334800000|2021-06-10 14:20:00|11807.3|11805.3|11807.3|11805.3|11807.3|11805.3|11799.3|11797.3|266
1623335100000|2021-06-10 14:25:00|11806.8|11804.8|11804.3|11802.3|11809.3|11807.3|11801.8|11799.8|203
1623335400000|2021-06-10 14:30:00|11804.8|11802.8|11805.3|11803.3|11809.3|11807.3|11803.3|11801.3|285
1623335700000|2021-06-10 14:35:00|11805.8|11803.8|11808.8|11806.8|11809.3|11807.3|11802.3|11800.3|224
1623336000000|2021-06-10 14:40:00|11808.3|11806.3|11807.8|11805.8|11811.3|11809.3|11805.8|11803.8|261
1623336300000|2021-06-10 14:45:00|11808.3|11806.3|11801.3|11799.3|11808.3|11806.3|11798.8|11796.8|331
1623336600000|2021-06-10 14:50:00|11800.8|11798.8|11801.3|11799.3|11807.3|11805.3|11798.3|11796.3|255
1623336900000|2021-06-10 14:55:00|11800.8|11798.8|11811.3|11809.3|11812.8|11810.8|11798.8|11796.8|231
1623337200000|2021-06-10 15:00:00|11810.8|11808.8|11808.3|11806.3|11812.8|11810.8|11808.3|11806.3|187
1623337500000|2021-06-10 15:05:00|11809.3|11807.3|11812.3|11810.3|11814.3|11812.3|11808.3|11806.3|220
1623337800000|2021-06-10 15:10:00|11812.8|11810.8|11816.3|11814.3|11818.3|11816.3|11808.3|11806.3|299
1623338100000|2021-06-10 15:15:00|11816.8|11814.8|11825.8|11823.8|11825.8|11823.8|11816.3|11814.3|1186
1623338400000|2021-06-10 15:20:00|11825.3|11823.3|11823.3|11821.3|11827.3|11825.3|11820.3|11818.3|584
1623338700000|2021-06-10 15:25:00|11822.8|11820.8|11813.3|11811.3|11822.8|11820.8|11809.3|11807.3|2611
1623339000000|2021-06-10 15:30:00|11812.3|11810.3|11812.3|11810.3|11815.3|11813.3|11810.3|11808.3|897
1623339300000|2021-06-10 15:35:00|11811.8|11809.8|11812.3|11810.3|11815.8|11813.8|11811.3|11809.3|169
1623339600000|2021-06-10 15:40:00|11812.8|11810.8|11809.3|11807.3|11813.3|11811.3|11801.8|11799.8|807
1623339900000|2021-06-10 15:45:00|11809.8|11807.8|11812.3|11810.3|11813.8|11811.8|11808.3|11806.3|121
1623340200000|2021-06-10 15:50:00|11811.8|11809.8|11808.3|11806.3|11812.3|11810.3|11807.8|11805.8|87
1623340500000|2021-06-10 15:55:00|11808.8|11806.8|11808.3|11806.3|11810.3|11808.3|11805.8|11803.8|44
1623340800000|2021-06-10 16:00:00|11808.8|11806.8|11807.8|11805.8|11811.3|11809.3|11806.8|11804.8|47
1623341100000|2021-06-10 16:05:00|11808.3|11806.3|11805.3|11803.3|11810.8|11808.8|11802.3|11800.3|151
1623341400000|2021-06-10 16:10:00|11805.8|11803.8|11805.3|11803.3|11807.3|11805.3|11803.3|11801.3|31
1623341700000|2021-06-10 16:15:00|11804.8|11802.8|11807.3|11805.3|11808.3|11806.3|11804.8|11802.8|21
1623342000000|2021-06-10 16:20:00|11807.8|11805.8|11804.8|11802.8|11809.3|11807.3|11804.3|11802.3|30
1623342300000|2021-06-10 16:25:00|11805.3|11803.3|11808.3|11806.3|11808.3|11806.3|11805.3|11803.3|26
1623342600000|2021-06-10 16:30:00|11809.3|11807.3|11811.3|11809.3|11812.3|11810.3|11807.3|11805.3|26
1623342900000|2021-06-10 16:35:00|11810.8|11808.8|11811.8|11809.8|11813.8|11811.8|11810.3|11808.3|11
1623343200000|2021-06-10 16:40:00|11812.3|11810.3|11813.8|11811.8|11813.8|11811.8|11811.3|11809.3|11
1623343500000|2021-06-10 16:45:00|11813.3|11811.3|11817.3|11815.3|11817.3|11815.3|11813.3|11811.3|28
1623343800000|2021-06-10 16:50:00|11816.8|11814.8|11817.3|11815.3|11817.3|11815.3|11816.3|11814.3|12
1623344100000|2021-06-10 16:55:00|11816.8|11814.8|11817.8|11815.8|11818.3|11816.3|11816.3|11814.3|12
1623344400000|2021-06-10 17:00:00|11818.3|11816.3|11813.3|11811.3|11818.3|11816.3|11812.3|11810.3|78
1623344700000|2021-06-10 17:05:00|11812.3|11810.3|11812.3|11810.3|11812.3|11810.3|11812.3|11810.3|38
1623345000000|2021-06-10 17:10:00|11812.8|11810.8|11811.3|11809.3|11813.3|11811.3|11811.3|11809.3|5
1623345300000|2021-06-10 17:15:00|11812.3|11810.3|11812.3|11810.3|11813.3|11811.3|11811.3|11809.3|9
1623345600000|2021-06-10 17:20:00|11811.8|11809.8|11811.3|11809.3|11812.3|11810.3|11809.8|11807.8|47
1623345900000|2021-06-10 17:25:00|11812.3|11810.3|11810.8|11808.8|11812.3|11810.3|11809.3|11807.3|24
1623346200000|2021-06-10 17:30:00|11811.3|11809.3|11810.3|11808.3|11811.8|11809.8|11808.3|11806.3|17
1623346500000|2021-06-10 17:35:00|11809.8|11807.8|11812.3|11810.3|11812.8|11810.8|11809.3|11807.3|11
1623346800000|2021-06-10 17:40:00|11813.3|11811.3|11813.3|11811.3|11813.3|11811.3|11811.8|11809.8|6
1623347100000|2021-06-10 17:45:00|11814.3|11812.3|11814.8|11812.8|11815.3|11813.3|11813.8|11811.8|20
1623347400000|2021-06-10 17:50:00|11815.3|11813.3|11817.3|11815.3|11817.3|11815.3|11813.8|11811.8|19
1623347700000|2021-06-10 17:55:00|11817.8|11815.8|11819.3|11817.3|11819.3|11817.3|11817.3|11815.3|25
1623348000000|2021-06-10 18:00:00|11818.8|11816.8|11820.3|11818.3|11820.3|11818.3|11818.8|11816.8|9
1623348300000|2021-06-10 18:05:00|11819.8|11817.8|11819.8|11817.8|11820.8|11818.8|11819.8|11817.8|9
1623348600000|2021-06-10 18:10:00|11819.3|11817.3|11819.3|11817.3|11820.3|11818.3|11818.3|11816.3|6
1623348900000|2021-06-10 18:15:00|11818.8|11816.8|11816.3|11814.3|11819.3|11817.3|11815.8|11813.8|23
1623349200000|2021-06-10 18:20:00|11816.8|11814.8|11816.3|11814.3|11817.3|11815.3|11815.3|11813.3|11
1623349500000|2021-06-10 18:25:00|11816.8|11814.8|11816.3|11814.3|11817.3|11815.3|11816.3|11814.3|13
1623349800000|2021-06-10 18:30:00|11816.8|11814.8|11818.8|11816.8|11818.8|11816.8|11816.3|11814.3|13
1623350100000|2021-06-10 18:35:00|11818.3|11816.3|11817.8|11815.8|11818.8|11816.8|11817.3|11815.3|6
1623350400000|2021-06-10 18:40:00|11818.3|11816.3|11818.8|11816.8|11819.8|11817.8|11818.3|11816.3|6
1623350700000|2021-06-10 18:45:00|11818.3|11816.3|11819.3|11817.3|11819.3|11817.3|11817.3|11815.3|6
1623351000000|2021-06-10 18:50:00|11819.8|11817.8|11820.8|11818.8|11821.3|11819.3|11819.8|11817.8|10
1623351300000|2021-06-10 18:55:00|11820.3|11818.3|11820.3|11818.3|11821.3|11819.3|11820.3|11818.3|4
1623351600000|2021-06-10 19:00:00|11819.8|11817.8|11815.8|11813.8|11820.3|11818.3|11815.3|11813.3|17
1623351900000|2021-06-10 19:05:00|11816.3|11814.3|11817.8|11815.8|11818.3|11816.3|11814.3|11812.3|15
1623352200000|2021-06-10 19:10:00|11818.3|11816.3|11814.3|11812.3|11818.3|11816.3|11813.8|11811.8|23
1623352500000|2021-06-10 19:15:00|11814.8|11812.8|11815.3|11813.3|11815.8|11813.8|11813.8|11811.8|8
1623352800000|2021-06-10 19:20:00|11814.8|11812.8|11813.8|11811.8|11815.8|11813.8|11813.3|11811.3|14
1623353100000|2021-06-10 19:25:00|11814.3|11812.3|11812.3|11810.3|11815.3|11813.3|11810.3|11808.3|30
1623353400000|2021-06-10 19:30:00|11812.8|11810.8|11813.3|11811.3|11814.3|11812.3|11811.8|11809.8|5
1623353700000|2021-06-10 19:35:00|11813.8|11811.8|11813.8|11811.8|11815.3|11813.3|11813.3|11811.3|5
1623354000000|2021-06-10 19:40:00|11814.3|11812.3|11814.8|11812.8|11815.8|11813.8|11813.3|11811.3|7
1623354300000|2021-06-10 19:45:00|11815.3|11813.3|11811.8|11809.8|11815.8|11813.8|11810.3|11808.3|55
1623354600000|2021-06-10 19:50:00|11812.3|11810.3|11810.3|11808.3|11816.8|11814.8|11809.8|11807.8|23
1623354900000|2021-06-10 19:55:00|11810.8|11808.8|11817.2|11811.2|11818.3|11816.3|11809.8|11807.8|114
1623355200000|2021-06-10 20:00:00|11817.3|11811.3|11818.8|11812.8|11820.8|11814.8|11816.9|11810.9|0
1623355500000|2021-06-10 20:05:00|11819.4|11813.4|11818.3|11812.3|11819.4|11813.4|11817.4|11811.4|0
1623355800000|2021-06-10 20:10:00|11818.1|11812.1|11814.5|11808.5|11818.3|11812.3|11813.3|11807.3|0
1623356100000|2021-06-10 20:15:00|11814.6|11808.6|11814.5|11808.5|11815.5|11809.5|11813.9|11807.9|0
1623356400000|2021-06-10 20:20:00|11814.6|11808.6|11814.5|11808.5|11814.6|11808.6|11813.7|11807.7|0
1623356700000|2021-06-10 20:25:00|11814.6|11808.6|11814.5|11808.5|11815.6|11809.6|11814.3|11808.3|0
1623357000000|2021-06-10 20:30:00|11814.4|11808.4|11817|11811|11817.5|11811.5|11814|11808|0
1623357300000|2021-06-10 20:35:00|11817.1|11811.1|11817.9|11811.9|11818.4|11812.4|11817|11811|0
1623357600000|2021-06-10 20:40:00|11818|11812|11817.9|11811.9|11818.4|11812.4|11817.5|11811.5|0
1623357900000|2021-06-10 20:45:00|11817.5|11811.5|11818.4|11812.4|11818.4|11812.4|11817.5|11811.5|0
1623358200000|2021-06-10 20:50:00|11818.3|11812.3|11817.9|11811.9|11818.4|11812.4|11817.9|11811.9|0
1623358500000|2021-06-10 20:55:00|11817.5|11811.5|11817.9|11811.9|11818.4|11812.4|11817|11811|0
1623358800000|2021-06-10 21:00:00|11817.8|11811.8|11817.4|11811.4|11817.8|11811.8|11817.4|11811.4|0
1623359100000|2021-06-10 21:05:00|11817.6|11811.6|11817|11811|11817.6|11811.6|11817|11811|0
1623359400000|2021-06-10 21:10:00|11817.2|11811.2|11817.2|11811.2|11817.6|11811.6|11816.6|11810.6|0
1623359700000|2021-06-10 21:15:00|11817.4|11811.4|11818.2|11812.2|11818.2|11812.2|11817.4|11811.4|0
1623361500000|2021-06-10 21:45:00|11818|11812|11818|11812|11818|11812|11818|11812|0
1623361800000|2021-06-10 21:50:00|11818.2|11812.2|11818.3|11812.3|11818.5|11812.5|11818.2|11812.2|0
1623362100000|2021-06-10 21:55:00|11818.5|11812.5|11818.5|11812.5|11818.5|11812.5|11818.3|11812.3|0
1623362400000|2021-06-10 22:00:00|11818.9|11812.9|11818.2|11812.2|11819.1|11813.1|11817.2|11811.2|0
1623362700000|2021-06-10 22:05:00|11818.8|11812.8|11819.3|11813.3|11819.3|11813.3|11818.2|11812.2|0
1623363000000|2021-06-10 22:10:00|11819.1|11813.1|11817.6|11811.6|11819.1|11813.1|11817.6|11811.6|0
1623363300000|2021-06-10 22:15:00|11817.8|11811.8|11816.4|11810.4|11817.8|11811.8|11816.4|11810.4|0
1623363600000|2021-06-10 22:20:00|11816.5|11810.5|11818.3|11812.3|11818.3|11812.3|11816.5|11810.5|0
1623363900000|2021-06-10 22:25:00|11818.2|11812.2|11817.8|11811.8|11818.2|11812.2|11816.9|11810.9|0
1623364200000|2021-06-10 22:30:00|11817.9|11811.9|11817.4|11811.4|11818.3|11812.3|11816.9|11810.9|0
1623364500000|2021-06-10 22:35:00|11817.3|11811.3|11817.4|11811.4|11817.8|11811.8|11816.9|11810.9|0
1623364800000|2021-06-10 22:40:00|11817.3|11811.3|11816.4|11810.4|11817.3|11811.3|11816.2|11810.2|0
1623365100000|2021-06-10 22:45:00|11816.2|11810.2|11816.5|11810.5|11817.1|11811.1|11816|11810|0
1623365400000|2021-06-10 22:50:00|11816.3|11810.3|11816.8|11810.8|11816.8|11810.8|11816.3|11810.3|0
1623365700000|2021-06-10 22:55:00|11816.7|11810.7|11816.3|11810.3|11816.7|11810.7|11816.3|11810.3|0
1623366000000|2021-06-10 23:00:00|11816.4|11810.4|11816.3|11810.3|11816.8|11810.8|11815.8|11809.8|0
1623366300000|2021-06-10 23:05:00|11816.5|11810.5|11816.8|11810.8|11816.8|11810.8|11816.3|11810.3|0
1623366600000|2021-06-10 23:10:00|11816.7|11810.7|11814.7|11808.7|11816.8|11810.8|11814.7|11808.7|0
1623366900000|2021-06-10 23:15:00|11814.8|11808.8|11816.3|11810.3|11816.3|11810.3|11814.8|11808.8|0
1623367200000|2021-06-10 23:20:00|11816.1|11810.1|11814.7|11808.7|11816.1|11810.1|11814.3|11808.3|0
1623367500000|2021-06-10 23:25:00|11814.8|11808.8|11817.2|11811.2|11817.2|11811.2|11814.8|11808.8|0
1623367800000|2021-06-10 23:30:00|11817|11811|11817.7|11811.7|11817.7|11811.7|11816.8|11810.8|0
1623368100000|2021-06-10 23:35:00|11817.5|11811.5|11817.2|11811.2|11817.7|11811.7|11816.8|11810.8|0
1623368400000|2021-06-10 23:40:00|11817|11811|11815.4|11809.4|11817|11811|11814.7|11808.7|0
1623368700000|2021-06-10 23:45:00|11815.5|11809.5|11816.8|11810.8|11817.7|11811.7|11815.4|11809.4|0
1623369000000|2021-06-10 23:50:00|11816.7|11810.7|11814.3|11808.3|11817.2|11811.2|11813.3|11807.3|0
1623369300000|2021-06-10 23:55:00|11814.2|11808.2|11814.7|11808.7|11814.7|11808.7|11813.3|11807.3|0
1623369600000|2021-06-11 00:00:00|11814.8|11808.8|11814.3|11808.3|11815.7|11809.7|11812.2|11806.2|0
1623369900000|2021-06-11 00:05:00|11814.2|11808.2|11818.8|11812.8|11819.3|11813.3|11813.8|11807.8|0
1623370200000|2021-06-11 00:10:00|11818.9|11812.9|11818.8|11812.8|11819.3|11813.3|11817.7|11811.7|0
1623370500000|2021-06-11 00:15:00|11818.9|11812.9|11818.7|11812.7|11819.8|11813.8|11814.8|11808.8|0
1623370800000|2021-06-11 00:20:00|11818.6|11812.6|11814.4|11808.4|11820.7|11814.7|11814.4|11808.4|0
1623371100000|2021-06-11 00:25:00|11814.3|11808.3|11811.7|11805.7|11816.3|11810.3|11809.7|11803.7|0
1623371400000|2021-06-11 00:30:00|11809.7|11803.7|11811.5|11805.5|11814|11808|11809.6|11803.6|0
1623371700000|2021-06-11 00:35:00|11810.8|11804.8|11810|11804|11811.9|11805.9|11807.5|11801.5|0
1623372000000|2021-06-11 00:40:00|11809.9|11803.9|11814.1|11808.1|11814.1|11808.1|11809.9|11803.9|0
1623372300000|2021-06-11 00:45:00|11814.2|11808.2|11814.2|11808.2|11814.2|11808.2|11812.1|11806.1|0
1623372600000|2021-06-11 00:50:00|11814.1|11808.1|11814.2|11808.2|11814.2|11808.2|11814.1|11808.1|0
1623372900000|2021-06-11 00:55:00|11814.3|11808.3|11818.6|11812.6|11818.6|11812.6|11814.2|11808.2|0
1623373200000|2021-06-11 01:00:00|11818.7|11812.7|11818.6|11812.6|11820.7|11814.7|11818.4|11812.4|0
1623373500000|2021-06-11 01:05:00|11817.9|11811.9|11818.7|11812.7|11818.7|11812.7|11816.5|11810.5|0
1623373800000|2021-06-11 01:10:00|11818.6|11812.6|11818.7|11812.7|11818.8|11812.8|11818.6|11812.6|0
1623374100000|2021-06-11 01:15:00|11818.6|11812.6|11822.8|11816.8|11822.8|11816.8|11818.6|11812.6|0
1623374400000|2021-06-11 01:20:00|11822.1|11816.1|11820.6|11814.6|11822.8|11816.8|11818.6|11812.6|0
1623374700000|2021-06-11 01:25:00|11820.7|11814.7|11820.8|11814.8|11822.8|11816.8|11820.6|11814.6|0
1623375000000|2021-06-11 01:30:00|11820.9|11814.9|11820.7|11814.7|11822.8|11816.8|11818.5|11812.5|0
1623375300000|2021-06-11 01:35:00|11820.8|11814.8|11822.8|11816.8|11822.9|11816.9|11820.7|11814.7|0
1623375600000|2021-06-11 01:40:00|11822.9|11816.9|11820.9|11814.9|11823|11817|11820.9|11814.9|0
1623375900000|2021-06-11 01:45:00|11821.6|11815.6|11820.9|11814.9|11823|11817|11820.9|11814.9|0
1623376200000|2021-06-11 01:50:00|11821|11815|11821|11815|11821|11815|11821|11815|0
1623376500000|2021-06-11 01:55:00|11820.9|11814.9|11820.9|11814.9|11821|11815|11820.8|11814.8|0
1623376800000|2021-06-11 02:00:00|11820.7|11814.7|11816.5|11810.5|11820.7|11814.7|11816.5|11810.5|0
1623377100000|2021-06-11 02:05:00|11816.4|11810.4|11812.1|11806.1|11816.4|11810.4|11812.1|11806.1|0
1623377400000|2021-06-11 02:10:00|11812.2|11806.2|11814.2|11808.2|11814.4|11808.4|11812.2|11806.2|0
1623377700000|2021-06-11 02:15:00|11814.3|11808.3|11816.5|11810.5|11816.5|11810.5|11814.2|11808.2|0
1623378000000|2021-06-11 02:20:00|11816.4|11810.4|11816.5|11810.5|11816.5|11810.5|11816.4|11810.4|0
1623378300000|2021-06-11 02:25:00|11817.2|11811.2|11816.4|11810.4|11818.5|11812.5|11816.4|11810.4|0
1623378600000|2021-06-11 02:30:00|11816.5|11810.5|11816.5|11810.5|11816.5|11810.5|11814.4|11808.4|0
1623378900000|2021-06-11 02:35:00|11815.7|11809.7|11814.5|11808.5|11816.5|11810.5|11814.5|11808.5|0
1623379200000|2021-06-11 02:40:00|11815.2|11809.2|11814.5|11808.5|11816.5|11810.5|11814.5|11808.5|0
1623379500000|2021-06-11 02:45:00|11815.2|11809.2|11816.5|11810.5|11816.5|11810.5|11815.2|11809.2|0
1623379800000|2021-06-11 02:50:00|11816.6|11810.6|11816.5|11810.5|11816.6|11810.6|11816.5|11810.5|0
1623380400000|2021-06-11 03:00:00|11816.6|11810.6|11818.6|11812.6|11818.6|11812.6|11816.6|11810.6|0
1623380700000|2021-06-11 03:05:00|11818.5|11812.5|11816.6|11810.6|11818.6|11812.6|11816.6|11810.6|0
1623381000000|2021-06-11 03:10:00|11816.5|11810.5|11816.6|11810.6|11816.6|11810.6|11816.5|11810.5|0
1623381300000|2021-06-11 03:15:00|11816.5|11810.5|11816.6|11810.6|11816.6|11810.6|11816.5|11810.5|0
1623381600000|2021-06-11 03:20:00|11816.7|11810.7|11818.7|11812.7|11818.7|11812.7|11816.7|11810.7|0
1623382200000|2021-06-11 03:30:00|11818.8|11812.8|11818.8|11812.8|11818.8|11812.8|11818.7|11812.7|0
1623382500000|2021-06-11 03:35:00|11818.7|11812.7|11818.8|11812.8|11818.8|11812.8|11818.7|11812.7|0
1623382800000|2021-06-11 03:40:00|11818.9|11812.9|11818.9|11812.9|11818.9|11812.9|11818.8|11812.8|0
1623383100000|2021-06-11 03:45:00|11819.6|11813.6|11821|11815|11821|11815|11819.6|11813.6|0
1623383700000|2021-06-11 03:55:00|11820.9|11814.9|11821|11815|11821|11815|11820.9|11814.9|0
1623384000000|2021-06-11 04:00:00|11820.2|11814.2|11819|11813|11820.2|11814.2|11819|11813|0
1623384300000|2021-06-11 04:05:00|11819.7|11813.7|11821|11815|11821|11815|11819.7|11813.7|0
1623384600000|2021-06-11 04:10:00|11820.2|11814.2|11818.9|11812.9|11820.2|11814.2|11818.9|11812.9|0
1623384900000|2021-06-11 04:15:00|11819|11813|11821|11815|11821|11815|11818.9|11812.9|0
1623385500000|2021-06-11 04:25:00|11820.6|11814.6|11821|11815|11821|11815|11819|11813|0
1623385800000|2021-06-11 04:30:00|11821.1|11815.1|11821|11815|11821.1|11815.1|11821|11815|0
1623386100000|2021-06-11 04:35:00|11821.1|11815.1|11821.1|11815.1|11821.1|11815.1|11821|11815|0
1623387000000|2021-06-11 04:50:00|11821|11815|11818.9|11812.9|11821|11815|11818.9|11812.9|0
1623387300000|2021-06-11 04:55:00|11819|11813|11821|11815|11821|11815|11819|11813|0
1623387600000|2021-06-11 05:00:00|11820.8|11814.8|11821|11815|11821|11815|11818.8|11812.8|0
1623387900000|2021-06-11 05:05:00|11820.9|11814.9|11820.8|11814.8|11820.9|11814.9|11820.8|11814.8|0
1623388200000|2021-06-11 05:10:00|11820.9|11814.9|11820.8|11814.8|11820.9|11814.9|11820.8|11814.8|0
1623388500000|2021-06-11 05:15:00|11820.7|11814.7|11818.8|11812.8|11820.8|11814.8|11818.7|11812.7|0
1623388800000|2021-06-11 05:20:00|11818.9|11812.9|11818.9|11812.9|11819|11813|11818.9|11812.9|0
1623389100000|2021-06-11 05:25:00|11818.8|11812.8|11818.8|11812.8|11818.8|11812.8|11818.8|11812.8|0
1623389700000|2021-06-11 05:35:00|11818.9|11812.9|11821|11815|11821|11815|11818.8|11812.8|0
1623390900000|2021-06-11 05:55:00|11821.7|11815.7|11821|11815|11823|11817|11821|11815|0
1623391200000|2021-06-11 06:00:00|11822.8|11820.8|11813.3|11811.3|11826.3|11824.3|11810.3|11808.3|54
1623391500000|2021-06-11 06:05:00|11813.8|11811.8|11814.3|11812.3|11814.8|11812.8|11812.8|11810.8|25
1623391800000|2021-06-11 06:10:00|11813.8|11811.8|11806.8|11804.8|11813.8|11811.8|11804.3|11802.3|39
1623392100000|2021-06-11 06:15:00|11806.3|11804.3|11806.8|11804.8|11809.3|11807.3|11805.8|11803.8|13
1623392400000|2021-06-11 06:20:00|11805.8|11803.8|11802.8|11800.8|11805.8|11803.8|11800.8|11798.8|46
1623392700000|2021-06-11 06:25:00|11803.3|11801.3|11807.3|11805.3|11810.3|11808.3|11803.3|11801.3|42
1623393000000|2021-06-11 06:30:00|11807.8|11805.8|11808.8|11806.8|11810.8|11808.8|11806.8|11804.8|22
1623393300000|2021-06-11 06:35:00|11809.3|11807.3|11811.8|11809.8|11812.3|11810.3|11808.8|11806.8|17
1623393600000|2021-06-11 06:40:00|11812.3|11810.3|11810.3|11808.3|11812.3|11810.3|11808.8|11806.8|8
1623393900000|2021-06-11 06:45:00|11809.8|11807.8|11810.3|11808.3|11811.3|11809.3|11809.8|11807.8|4
1623394200000|2021-06-11 06:50:00|11810.8|11808.8|11806.8|11804.8|11810.8|11808.8|11806.8|11804.8|6
1623394500000|2021-06-11 06:55:00|11806.3|11804.3|11804.3|11802.3|11811.8|11809.8|11799.3|11797.3|369
1623394800000|2021-06-11 07:00:00|11805.8|11803.8|11797.8|11795.8|11811.3|11809.3|11791.3|11789.3|1152
1623395100000|2021-06-11 07:05:00|11797.3|11795.3|11791.8|11789.8|11797.3|11795.3|11785.3|11783.3|476
1623395400000|2021-06-11 07:10:00|11792.3|11790.3|11793.3|11791.3|11799.3|11797.3|11788.8|11786.8|380
1623395700000|2021-06-11 07:15:00|11792.8|11790.8|11803.3|11801.3|11808.3|11806.3|11792.8|11790.8|195
1623396000000|2021-06-11 07:20:00|11803.8|11801.8|11798.8|11796.8|11807.8|11805.8|11798.8|11796.8|328
1623396300000|2021-06-11 07:25:00|11799.3|11797.3|11808.3|11806.3|11809.3|11807.3|11797.3|11795.3|170
1623396600000|2021-06-11 07:30:00|11807.8|11805.8|11808.8|11806.8|11809.8|11807.8|11805.8|11803.8|135
1623396900000|2021-06-11 07:35:00|11809.3|11807.3|11820.8|11818.8|11821.3|11819.3|11808.3|11806.3|362
1623397200000|2021-06-11 07:40:00|11820|11818|11828.5|11826.5|11830|11828|11819|11817|199
1623397500000|2021-06-11 07:45:00|11828|11826|11832|11830|11835.5|11833.5|11827|11825|228
1623397800000|2021-06-11 07:50:00|11831.5|11829.5|11822.5|11820.5|11832|11830|11821|11819|440
1623398100000|2021-06-11 07:55:00|11823|11821|11825.5|11823.5|11826.5|11824.5|11821|11819|163
1623398400000|2021-06-11 08:00:00|11825|11823|11829.5|11827.5|11829.5|11827.5|11824|11822|291
1623398700000|2021-06-11 08:05:00|11829|11827|11834|11832|11835.5|11833.5|11826.5|11824.5|464
1623399000000|2021-06-11 08:10:00|11834.5|11832.5|11836.5|11834.5|11838.5|11836.5|11830.5|11828.5|273
1623399300000|2021-06-11 08:15:00|11837|11835|11848.5|11846.5|11852|11850|11837|11835|300
1623399600000|2021-06-11 08:20:00|11848|11846|11843.5|11841.5|11850|11848|11843.5|11841.5|579
1623399900000|2021-06-11 08:25:00|11844.5|11842.5|11842.5|11840.5|11846.5|11844.5|11840.5|11838.5|293
1623400200000|2021-06-11 08:30:00|11841|11839|11836.5|11834.5|11841.5|11839.5|11834|11832|210
1623400500000|2021-06-11 08:35:00|11837|11835|11840.5|11838.5|11845.5|11843.5|11837|11835|319
1623400800000|2021-06-11 08:40:00|11839|11837|11843|11841|11843|11841|11835.5|11833.5|2052
1623401100000|2021-06-11 08:45:00|11843.5|11841.5|11841|11839|11845.5|11843.5|11839|11837|985
1623401400000|2021-06-11 08:50:00|11841.5|11839.5|11841.5|11839.5|11843.5|11841.5|11837.5|11835.5|186
1623401700000|2021-06-11 08:55:00|11842|11840|11846|11844|11848.5|11846.5|11841|11839|184
1623402000000|2021-06-11 09:00:00|11846.5|11844.5|11845|11843|11847.5|11845.5|11843.5|11841.5|179
1623402300000|2021-06-11 09:05:00|11845.5|11843.5|11844.5|11842.5|11845.5|11843.5|11842|11840|94
1623402600000|2021-06-11 09:10:00|11845|11843|11844.5|11842.5|11845.5|11843.5|11839.5|11837.5|137
1623402900000|2021-06-11 09:15:00|11845|11843|11844.5|11842.5|11846.5|11844.5|11842.5|11840.5|77
1623403200000|2021-06-11 09:20:00|11844|11842|11850.5|11848.5|11850.5|11848.5|11844|11842|119
1623403500000|2021-06-11 09:25:00|11851|11849|11850.5|11848.5|11851.5|11849.5|11847.5|11845.5|209
1623403800000|2021-06-11 09:30:00|11850|11848|11851.5|11849.5|11853.5|11851.5|11849|11847|459
1623404100000|2021-06-11 09:35:00|11852|11850|11857|11855|11857|11855|11852|11850|109
1623404400000|2021-06-11 09:40:00|11857.5|11855.5|11854.5|11852.5|11857.5|11855.5|11851|11849|131
1623404700000|2021-06-11 09:45:00|11854|11852|11847|11845|11854|11852|11847|11845|76
1623405000000|2021-06-11 09:50:00|11847.5|11845.5|11844.5|11842.5|11847.5|11845.5|11844|11842|101
1623405300000|2021-06-11 09:55:00|11844|11842|11846.5|11844.5|11850|11848|11844|11842|146
1623405600000|2021-06-11 10:00:00|11847|11845|11850|11848|11851|11849|11847|11845|61
1623405900000|2021-06-11 10:05:00|11849.5|11847.5|11853|11851|11853.5|11851.5|11848|11846|100
1623406200000|2021-06-11 10:10:00|11852.5|11850.5|11855.5|11853.5|11857.5|11855.5|11852.5|11850.5|233
1623406500000|2021-06-11 10:15:00|11856|11854|11860|11858|11861.5|11859.5|11855.5|11853.5|83
1623406800000|2021-06-11 10:20:00|11860.5|11858.5|11861.5|11859.5|11861.5|11859.5|11857.5|11855.5|5829
1623407100000|2021-06-11 10:25:00|11862|11860|11857|11855|11862|11860|11853.5|11851.5|163
1623407400000|2021-06-11 10:30:00|11857.5|11855.5|11861.5|11859.5|11862|11860|11856.5|11854.5|184
1623407700000|2021-06-11 10:35:00|11861|11859|11863.5|11861.5|11864|11862|11859.5|11857.5|159
1623408000000|2021-06-11 10:40:00|11864|11862|11865.5|11863.5|11866.5|11864.5|11863.5|11861.5|138
1623408300000|2021-06-11 10:45:00|11865|11863|11865.5|11863.5|11867.5|11865.5|11864.5|11862.5|118
1623408600000|2021-06-11 10:50:00|11865|11863|11862|11860|11866.5|11864.5|11861.5|11859.5|124
1623408900000|2021-06-11 10:55:00|11862.5|11860.5|11866|11864|11869.5|11867.5|11861.5|11859.5|197
1623409200000|2021-06-11 11:00:00|11866.5|11864.5|11867.5|11865.5|11869.5|11867.5|11865.5|11863.5|149
1623409500000|2021-06-11 11:05:00|11869|11867|11873|11871|11875|11873|11868|11866|133
1623409800000|2021-06-11 11:10:00|11872.5|11870.5|11870.5|11868.5|11873.5|11871.5|11869.5|11867.5|55
1623410100000|2021-06-11 11:15:00|11871|11869|11870.5|11868.5|11874.5|11872.5|11870.5|11868.5|80
1623410400000|2021-06-11 11:20:00|11869.5|11867.5|11864|11862|11869.5|11867.5|11864|11862|96
1623410700000|2021-06-11 11:25:00|11864.5|11862.5|11863.5|11861.5|11865.5|11863.5|11863|11861|76
1623411000000|2021-06-11 11:30:00|11863|11861|11864.5|11862.5|11866|11864|11860.5|11858.5|137
1623411300000|2021-06-11 11:35:00|11865|11863|11863.5|11861.5|11867.5|11865.5|11862.5|11860.5|43
1623411600000|2021-06-11 11:40:00|11863.2|11861.2|11873.2|11871.2|11875.2|11873.2|11863.2|11861.2|370
1623411900000|2021-06-11 11:45:00|11872.7|11870.7|11858.2|11856.2|11872.7|11870.7|11858.2|11856.2|334
1623412200000|2021-06-11 11:50:00|11857.7|11855.7|11852.2|11850.2|11858.7|11856.7|11847.2|11845.2|514
1623412500000|2021-06-11 11:55:00|11852.7|11850.7|11860.7|11858.7|11861.2|11859.2|11851.7|11849.7|125
1623412800000|2021-06-11 12:00:00|11860.2|11858.2|11864.2|11862.2|11865.7|11863.7|11859.2|11857.2|96
1623413100000|2021-06-11 12:05:00|11864.7|11862.7|11864.2|11862.2|11866.2|11864.2|11861.2|11859.2|100
1623413400000|2021-06-11 12:10:00|11865.2|11863.2|11862.7|11860.7|11866.7|11864.7|11862.2|11860.2|95
1623413700000|2021-06-11 12:15:00|11863.2|11861.2|11862.2|11860.2|11864.7|11862.7|11861.2|11859.2|58
1623414000000|2021-06-11 12:20:00|11862.7|11860.7|11859.7|11857.7|11863.2|11861.2|11858.7|11856.7|133
1623414300000|2021-06-11 12:25:00|11859.2|11857.2|11863.7|11861.7|11866.2|11864.2|11859.2|11857.2|73
1623414600000|2021-06-11 12:30:00|11864.2|11862.2|11860.2|11858.2|11865.7|11863.7|11858.2|11856.2|182
1623414900000|2021-06-11 12:35:00|11860.7|11858.7|11859.2|11857.2|11863.2|11861.2|11859.2|11857.2|127
1623415200000|2021-06-11 12:40:00|11859.7|11857.7|11854.7|11852.7|11860.2|11858.2|11852.7|11850.7|196
1623415500000|2021-06-11 12:45:00|11854.2|11852.2|11852.2|11850.2|11854.7|11852.7|11850.7|11848.7|196
1623415800000|2021-06-11 12:50:00|11851.7|11849.7|11852.2|11850.2|11853.2|11851.2|11847.2|11845.2|339
1623416100000|2021-06-11 12:55:00|11851.7|11849.7|11857.7|11855.7|11858.2|11856.2|11850.2|11848.2|128
1623416400000|2021-06-11 13:00:00|11857.2|11855.2|11863.2|11861.2|11863.2|11861.2|11854.7|11852.7|215
1623416700000|2021-06-11 13:05:00|11862.7|11860.7|11866.7|11864.7|11868.2|11866.2|11861.2|11859.2|171
1623417000000|2021-06-11 13:10:00|11867.2|11865.2|11864.2|11862.2|11867.2|11865.2|11861.2|11859.2|154
1623417300000|2021-06-11 13:15:00|11865.2|11863.2|11861.2|11859.2|11866.7|11864.7|11860.7|11858.7|163
1623417600000|2021-06-11 13:20:00|11860.7|11858.7|11858.7|11856.7|11862.7|11860.7|11856.2|11854.2|218
1623417900000|2021-06-11 13:25:00|11859.2|11857.2|11856.2|11854.2|11860.2|11858.2|11854.2|11852.2|157
1623418200000|2021-06-11 13:30:00|11855.7|11853.7|11854.2|11852.2|11857.2|11855.2|11844.2|11842.2|573
1623418500000|2021-06-11 13:35:00|11853.7|11851.7|11847.2|11845.2|11856.2|11854.2|11845.2|11843.2|189
1623418800000|2021-06-11 13:40:00|11846.7|11844.7|11854.2|11852.2|11857.7|11855.7|11846.2|11844.2|257
1623419100000|2021-06-11 13:45:00|11853.7|11851.7|11857.2|11855.2|11861.2|11859.2|11851.2|11849.2|693
1623419400000|2021-06-11 13:50:00|11856.7|11854.7|11859.2|11857.2|11865.2|11863.2|11856.7|11854.7|1118
1623419700000|2021-06-11 13:55:00|11858.2|11856.2|11855.7|11853.7|11861.7|11859.7|11852.2|11850.2|198
1623420000000|2021-06-11 14:00:00|11856.2|11854.2|11861.2|11859.2|11864.2|11862.2|11855.7|11853.7|244
1623420300000|2021-06-11 14:05:00|11860.2|11858.2|11858.2|11856.2|11862.2|11860.2|11857.2|11855.2|455
1623420600000|2021-06-11 14:10:00|11858.1|11856.1|11853.1|11851.1|11858.1|11856.1|11850.1|11848.1|274
1623420900000|2021-06-11 14:15:00|11852.1|11850.1|11855.1|11853.1|11857.1|11855.1|11850.1|11848.1|223
1623421200000|2021-06-11 14:20:00|11854.6|11852.6|11856.1|11854.1|11856.1|11854.1|11852.1|11850.1|152
1623421500000|2021-06-11 14:25:00|11855.6|11853.6|11859.1|11857.1|11859.1|11857.1|11853.1|11851.1|224
1623421800000|2021-06-11 14:30:00|11858.1|11856.1|11858.1|11856.1|11861.1|11859.1|11856.6|11854.6|272
1623422100000|2021-06-11 14:35:00|11858.6|11856.6|11857.1|11855.1|11859.1|11857.1|11854.1|11852.1|278
1623422400000|2021-06-11 14:40:00|11857.6|11855.6|11857.1|11855.1|11859.1|11857.1|11854.1|11852.1|319
1623422700000|2021-06-11 14:45:00|11856.6|11854.6|11855.1|11853.1|11860.1|11858.1|11855.1|11853.1|181
1623423000000|2021-06-11 14:50:00|11856.1|11854.1|11847.1|11845.1|11856.6|11854.6|11845.6|11843.6|511
1623423300000|2021-06-11 14:55:00|11846.6|11844.6|11842.1|11840.1|11847.1|11845.1|11841.1|11839.1|388
1623423600000|2021-06-11 15:00:00|11842.6|11840.6|11835.1|11833.1|11843.1|11841.1|11833.6|11831.6|352
1623423900000|2021-06-11 15:05:00|11834.6|11832.6|11843.1|11841.1|11844.1|11842.1|11834.6|11832.6|1680
1623424200000|2021-06-11 15:10:00|11843.6|11841.6|11844.1|11842.1|11846.6|11844.6|11841.1|11839.1|355
1623424500000|2021-06-11 15:15:00|11843.6|11841.6|11851.1|11849.1|11853.1|11851.1|11843.1|11841.1|908
1623424800000|2021-06-11 15:20:00|11850.6|11848.6|11859.6|11857.6|11861.1|11859.1|11850.6|11848.6|565
1623425100000|2021-06-11 15:25:00|11859.1|11857.1|11845.6|11843.6|11859.1|11857.1|11845.1|11843.1|1550
1623425400000|2021-06-11 15:30:00|11846.1|11844.1|11847.1|11845.1|11855.1|11853.1|11840.1|11838.1|1223
1623425700000|2021-06-11 15:35:00|11847.6|11845.6|11851.1|11849.1|11851.1|11849.1|11842.6|11840.6|272
1623426000000|2021-06-11 15:40:00|11850.6|11848.6|11848.6|11846.6|11850.6|11848.6|11843.1|11841.1|196
1623426300000|2021-06-11 15:45:00|11848.1|11846.1|11851.1|11849.1|11851.6|11849.6|11846.1|11844.1|129
1623426600000|2021-06-11 15:50:00|11851.6|11849.6|11852.1|11850.1|11853.1|11851.1|11850.6|11848.6|33
1623426900000|2021-06-11 15:55:00|11851.6|11849.6|11852.6|11850.6|11853.1|11851.1|11851.1|11849.1|27
1623427200000|2021-06-11 16:00:00|11852.1|11850.1|11854.6|11852.6|11855.1|11853.1|11852.1|11850.1|53
1623427500000|2021-06-11 16:05:00|11855.1|11853.1|11850.1|11848.1|11855.1|11853.1|11850.1|11848.1|25
1623427800000|2021-06-11 16:10:00|11850.6|11848.6|11850.1|11848.1|11851.6|11849.6|11850.1|11848.1|25
1623428100000|2021-06-11 16:15:00|11849.1|11847.1|11849.1|11847.1|11849.1|11847.1|11848.1|11846.1|27
1623428400000|2021-06-11 16:20:00|11848.6|11846.6|11846.1|11844.1|11849.1|11847.1|11845.6|11843.6|32
1623428700000|2021-06-11 16:25:00|11846.6|11844.6|11847.1|11845.1|11848.1|11846.1|11845.1|11843.1|22
1623429000000|2021-06-11 16:30:00|11847.6|11845.6|11848.1|11846.1|11848.1|11846.1|11847.1|11845.1|17
1623429300000|2021-06-11 16:35:00|11847.6|11845.6|11845.6|11843.6|11847.6|11845.6|11845.1|11843.1|32
1623429600000|2021-06-11 16:40:00|11846.1|11844.1|11844.1|11842.1|11846.1|11844.1|11843.6|11841.6|8
1623429900000|2021-06-11 16:45:00|11844.6|11842.6|11846.1|11844.1|11846.6|11844.6|11844.6|11842.6|10
1623430200000|2021-06-11 16:50:00|11845.6|11843.6|11847.1|11845.1|11847.6|11845.6|11845.6|11843.6|9
1623430500000|2021-06-11 16:55:00|11847.6|11845.6|11846.1|11844.1|11848.1|11846.1|11846.1|11844.1|8
1623430800000|2021-06-11 17:00:00|11845.6|11843.6|11846.1|11844.1|11847.1|11845.1|11845.1|11843.1|19
1623431100000|2021-06-11 17:05:00|11847.1|11845.1|11845.6|11843.6|11848.1|11846.1|11844.6|11842.6|61
1623431400000|2021-06-11 17:10:00|11845.1|11843.1|11845.1|11843.1|11845.6|11843.6|11845.1|11843.1|4
1623431700000|2021-06-11 17:15:00|11845.6|11843.6|11844.1|11842.1|11845.6|11843.6|11843.1|11841.1|12
1623432000000|2021-06-11 17:20:00|11843.6|11841.6|11844.1|11842.1|11844.6|11842.6|11843.1|11841.1|5
1623432300000|2021-06-11 17:25:00|11843.6|11841.6|11843.1|11841.1|11843.6|11841.6|11843.1|11841.1|2
1623432600000|2021-06-11 17:30:00|11843.6|11841.6|11845.1|11843.1|11846.1|11844.1|11843.6|11841.6|6
1623432900000|2021-06-11 17:35:00|11845.6|11843.6|11846.1|11844.1|11846.1|11844.1|11844.6|11842.6|2
1623433200000|2021-06-11 17:40:00|11847.1|11845.1|11845.6|11843.6|11847.1|11845.1|11845.1|11843.1|48
1623433500000|2021-06-11 17:45:00|11846.1|11844.1|11848.1|11846.1|11848.1|11846.1|11846.1|11844.1|8
1623433800000|2021-06-11 17:50:00|||||||||2
1623434100000|2021-06-11 17:55:00|11847.6|11845.6|11845.1|11843.1|11847.6|11845.6|11845.1|11843.1|6
1623434400000|2021-06-11 18:00:00|11845.6|11843.6|11848.1|11846.1|11849.1|11847.1|11845.6|11843.6|14
1623434700000|2021-06-11 18:05:00|11847.6|11845.6|11851.1|11849.1|11851.1|11849.1|11847.6|11845.6|28
1623435000000|2021-06-11 18:10:00|11850.6|11848.6|11850.1|11848.1|11850.6|11848.6|11849.6|11847.6|4
1623435300000|2021-06-11 18:15:00|11849.6|11847.6|11847.6|11845.6|11849.6|11847.6|11846.1|11844.1|16
1623435600000|2021-06-11 18:20:00|11848.1|11846.1|11848.1|11846.1|11848.1|11846.1|11848.1|11846.1|1
1623435900000|2021-06-11 18:25:00|11848.6|11846.6|11849.1|11847.1|11850.1|11848.1|11848.1|11846.1|28
1623436200000|2021-06-11 18:30:00|11849.6|11847.6|11850.1|11848.1|11850.1|11848.1|11849.1|11847.1|8
1623436500000|2021-06-11 18:35:00|11850.6|11848.6|11851.1|11849.1|11851.1|11849.1|11849.1|11847.1|9
1623436800000|2021-06-11 18:40:00|11850.6|11848.6|11851.1|11849.1|11851.1|11849.1|11850.1|11848.1|2
1623437100000|2021-06-11 18:45:00|11850.6|11848.6|11851.1|11849.1|11851.1|11849.1|11850.6|11848.6|7
1623437400000|2021-06-11 18:50:00|11850.6|11848.6|11850.6|11848.6|11851.1|11849.1|11850.1|11848.1|7
1623437700000|2021-06-11 18:55:00|11851.1|11849.1|11850.1|11848.1|11851.1|11849.1|11850.1|11848.1|5
1623438000000|2021-06-11 19:00:00|11849.6|11847.6|11847.6|11845.6|11849.6|11847.6|11847.1|11845.1|21
1623438300000|2021-06-11 19:05:00|11847.1|11845.1|11846.6|11844.6|11847.6|11845.6|11845.1|11843.1|18
1623438600000|2021-06-11 19:10:00|11845.6|11843.6|11843.1|11841.1|11847.1|11845.1|11843.1|11841.1|37
1623438900000|2021-06-11 19:15:00|11843.6|11841.6|11844.6|11842.6|11845.1|11843.1|11843.6|11841.6|6
1623439200000|2021-06-11 19:20:00|11844.1|11842.1|11845.6|11843.6|11846.1|11844.1|11844.1|11842.1|10
1623439500000|2021-06-11 19:25:00|11845.1|11843.1|11844.6|11842.6|11845.6|11843.6|11844.1|11842.1|15
1623439800000|2021-06-11 19:30:00|11844.1|11842.1|11845.1|11843.1|11845.6|11843.6|11843.6|11841.6|15
1623440100000|2021-06-11 19:35:00|11845.6|11843.6|11846.1|11844.1|11846.1|11844.1|11844.6|11842.6|18
1623440400000|2021-06-11 19:40:00|11845.6|11843.6|11845.1|11843.1|11845.6|11843.6|11843.1|11841.1|14
1623440700000|2021-06-11 19:45:00|11845.6|11843.6|11842.6|11840.6|11848.1|11846.1|11842.6|11840.6|59
1623441000000|2021-06-11 19:50:00|11843.1|11841.1|11849.1|11847.1|11849.1|11847.1|11843.1|11841.1|11
1623441300000|2021-06-11 19:55:00|11850.1|11848.1|11863.9|11857.9|11865.8|11863.6|11850.1|11848.1|159
1623441600000|2021-06-11 20:00:00|11864.2|11858.2|11862.1|11856.1|11865.2|11859.2|11860.7|11854.7|0
1623441900000|2021-06-11 20:05:00|11862.5|11856.5|11862.8|11856.8|11863.2|11857.2|11862.1|11856.1|0
1623442200000|2021-06-11 20:10:00|11863|11857|11862.7|11856.7|11863|11857|11862.5|11856.5|0
1623442500000|2021-06-11 20:15:00|11862.8|11856.8|11862.4|11856.4|11863|11857|11862.4|11856.4|0
1623442800000|2021-06-11 20:20:00|11862.6|11856.6|11863.2|11857.2|11863.4|11857.4|11862.2|11856.2|0
1623443100000|2021-06-11 20:25:00|11863.4|11857.4|11863.4|11857.4|11863.4|11857.4|11862.6|11856.6|0
1623443400000|2021-06-11 20:30:00|11863.3|11857.3|11863|11857|11863.5|11857.5|11862.5|11856.5|0
1623443700000|2021-06-11 20:35:00|11862.9|11856.9|11863|11857|11863|11857|11862.5|11856.5|0
1623444000000|2021-06-11 20:40:00|11862.9|11856.9|11862.5|11856.5|11863|11857|11862.5|11856.5|0
1623444300000|2021-06-11 20:45:00|11862.6|11856.6|11863.5|11857.5|11863.5|11857.5|11862.5|11856.5|0
1623444600000|2021-06-11 20:50:00|11863.4|11857.4|11863|11857|11863.5|11857.5|11862.5|11856.5|0
1623444900000|2021-06-11 20:55:00|11862.9|11856.9|11862.9|11856.9|11863.5|11857.5|11862.5|11856.5|0
1623621600000|2021-06-13 22:00:00|11874.1|11868.1|11872.9|11866.9|11875.2|11869.2|11871.5|11865.5|0
1623621900000|2021-06-13 22:05:00|11873.1|11867.1|11871.5|11865.5|11873.8|11867.8|11870.6|11864.6|0
1623622200000|2021-06-13 22:10:00|11871.3|11865.3|11870.4|11864.4|11871.5|11865.5|11869|11863|0
1623622500000|2021-06-13 22:15:00|11870.8|11864.8|11871.9|11865.9|11873.5|11867.5|11870.8|11864.8|0
1623622800000|2021-06-13 22:20:00|11871.5|11865.5|11871.9|11865.9|11872.4|11866.4|11871|11865|0
1623623100000|2021-06-13 22:25:00|11871.5|11865.5|11871|11865|11871.9|11865.9|11870.4|11864.4|0
1623623400000|2021-06-13 22:30:00|11871.1|11865.1|11870.4|11864.4|11871.9|11865.9|11870.4|11864.4|0
1623623700000|2021-06-13 22:35:00|11870.8|11864.8|11870.4|11864.4|11870.8|11864.8|11870.4|11864.4|0
1623624000000|2021-06-13 22:40:00|11870.8|11864.8|11870.4|11864.4|11871|11865|11870.4|11864.4|0
1623624300000|2021-06-13 22:45:00|11871|11865|11871|11865|11871|11865|11870.4|11864.4|0
1623624600000|2021-06-13 22:50:00|11870.9|11864.9|11871|11865|11871|11865|11870.4|11864.4|0
1623624900000|2021-06-13 22:55:00|11870.8|11864.8|11870.4|11864.4|11871|11865|11870.4|11864.4|0
1623625200000|2021-06-13 23:00:00|11870.3|11864.3|11869.4|11863.4|11870.4|11864.4|11869.4|11863.4|0
1623625500000|2021-06-13 23:05:00|11869.5|11863.5|11868.5|11862.5|11869.9|11863.9|11868.5|11862.5|0
1623625800000|2021-06-13 23:10:00|11868.4|11862.4|11868.5|11862.5|11868.5|11862.5|11867.4|11861.4|0
1623626100000|2021-06-13 23:15:00|11868.6|11862.6|11869.4|11863.4|11869.4|11863.4|11868.5|11862.5|0
1623626400000|2021-06-13 23:20:00|11869.5|11863.5|11871|11865|11871|11865|11869.5|11863.5|0
1623626700000|2021-06-13 23:25:00|11870.8|11864.8|11869.4|11863.4|11871|11865|11869.4|11863.4|0
1623627000000|2021-06-13 23:30:00|11869.5|11863.5|11871|11865|11871|11865|11869|11863|0
1623627300000|2021-06-13 23:35:00|11870.8|11864.8|11872.4|11866.4|11872.4|11866.4|11870.8|11864.8|0
1623627600000|2021-06-13 23:40:00|11872.6|11866.6|11872.4|11866.4|11873.5|11867.5|11872.4|11866.4|0
1623627900000|2021-06-13 23:45:00|11872.3|11866.3|11871|11865|11872.3|11866.3|11870.8|11864.8|0
1623628200000|2021-06-13 23:50:00|11870.8|11864.8|11870.4|11864.4|11871.5|11865.5|11870.4|11864.4|0
1623628500000|2021-06-13 23:55:00|11871|11865|11871|11865|11871.9|11865.9|11870.4|11864.4|0
1623628800000|2021-06-14 00:00:00|11871.2|11865.2|11869|11863|11876.5|11870.5|11868|11862|0
1623629100000|2021-06-14 00:05:00|11869.4|11863.4|11866.9|11860.9|11869.9|11863.9|11866.5|11860.5|0
1623629400000|2021-06-14 00:10:00|11866.8|11860.8|11866.9|11860.9|11867.6|11861.6|11866.5|11860.5|0
1623629700000|2021-06-14 00:15:00|11866.7|11860.7|11858.5|11852.5|11866.9|11860.9|11855.1|11849.1|0
1623630000000|2021-06-14 00:20:00|11858.4|11852.4|11856.4|11850.4|11858.4|11852.4|11856.3|11850.3|0
1623630300000|2021-06-14 00:25:00|11857.2|11851.2|11862.7|11856.7|11862.7|11856.7|11856.4|11850.4|0
1623630600000|2021-06-14 00:30:00|11862|11856|11862.9|11856.9|11862.9|11856.9|11860.6|11854.6|0
1623630900000|2021-06-14 00:35:00|11862.8|11856.8|11862.9|11856.9|11864.9|11858.9|11862.8|11856.8|0
1623631200000|2021-06-14 00:40:00|11863.6|11857.6|11862.9|11856.9|11864.9|11858.9|11862.9|11856.9|0
1623631500000|2021-06-14 00:45:00|11862.8|11856.8|11862.9|11856.9|11862.9|11856.9|11862.8|11856.8|0
1623631800000|2021-06-14 00:50:00|11862.8|11856.8|11860.8|11854.8|11862.9|11856.9|11860.8|11854.8|0
1623632100000|2021-06-14 00:55:00|11860.7|11854.7|11860.8|11854.8|11862.7|11856.7|11858.5|11852.5|0
1623632400000|2021-06-14 01:00:00|11860.7|11854.7|11858.4|11852.4|11862.9|11856.9|11858.4|11852.4|0
1623632700000|2021-06-14 01:05:00|11858.3|11852.3|11858.3|11852.3|11858.4|11852.4|11858.3|11852.3|0
1623633000000|2021-06-14 01:10:00|11858.2|11852.2|11860.4|11854.4|11860.4|11854.4|11858.2|11852.2|0
1623633300000|2021-06-14 01:15:00|11860.5|11854.5|11860.5|11854.5|11862.5|11856.5|11860.4|11854.4|0
1623633600000|2021-06-14 01:20:00|11860.4|11854.4|11862.6|11856.6|11862.6|11856.6|11860.4|11854.4|0
1623633900000|2021-06-14 01:25:00|11861.9|11855.9|11862.7|11856.7|11862.7|11856.7|11860.6|11854.6|0
1623634200000|2021-06-14 01:30:00|11862.6|11856.6|11860.5|11854.5|11862.7|11856.7|11860.5|11854.5|0
1623634500000|2021-06-14 01:35:00|11860.6|11854.6|11862.6|11856.6|11862.6|11856.6|11860.5|11854.5|0
1623634800000|2021-06-14 01:40:00|11862.7|11856.7|11862.8|11856.8|11862.8|11856.8|11862.7|11856.7|0
1623635100000|2021-06-14 01:45:00|11862.7|11856.7|11862.7|11856.7|11862.8|11856.8|11862.7|11856.7|0
1623635400000|2021-06-14 01:50:00|11862|11856|11862.7|11856.7|11862.8|11856.8|11860.6|11854.6|0
1623635700000|2021-06-14 01:55:00|11862.8|11856.8|11862.9|11856.9|11862.9|11856.9|11862.7|11856.7|0
1623636000000|2021-06-14 02:00:00|11862.8|11856.8|11862.8|11856.8|11862.8|11856.8|11862.7|11856.7|0
1623636300000|2021-06-14 02:05:00|11862.9|11856.9|11862.8|11856.8|11862.9|11856.9|11862.8|11856.8|0
1623636600000|2021-06-14 02:10:00|11862.9|11856.9|11862.8|11856.8|11862.9|11856.9|11862.7|11856.7|0
1623636900000|2021-06-14 02:15:00|11862.9|11856.9|11865|11859|11865|11859|11862.9|11856.9|0
1623637200000|2021-06-14 02:20:00|11865.1|11859.1|11867.4|11861.4|11867.4|11861.4|11865|11859|0
1623637500000|2021-06-14 02:25:00|11867.3|11861.3|11867.2|11861.2|11867.4|11861.4|11867.1|11861.1|0
1623637800000|2021-06-14 02:30:00|11867.1|11861.1|11865.1|11859.1|11867.2|11861.2|11865.1|11859.1|0
1623638100000|2021-06-14 02:35:00|11867.1|11861.1|11865.1|11859.1|11867.2|11861.2|11865.1|11859.1|0
1623638400000|2021-06-14 02:40:00|11865.2|11859.2|11863.1|11857.1|11865.2|11859.2|11863.1|11857.1|0
1623638700000|2021-06-14 02:45:00|11863.8|11857.8|11865.2|11859.2|11865.2|11859.2|11863.1|11857.1|0
1623639000000|2021-06-14 02:50:00|11865.1|11859.1|11867.3|11861.3|11867.3|11861.3|11865.1|11859.1|0
1623639300000|2021-06-14 02:55:00|11867.4|11861.4|11867.3|11861.3|11867.4|11861.4|11867.3|11861.3|0
1623639600000|2021-06-14 03:00:00|11867.2|11861.2|11867.3|11861.3|11867.3|11861.3|11867.2|11861.2|0
1623639900000|2021-06-14 03:05:00|11867.2|11861.2|11865.2|11859.2|11867.3|11861.3|11865.2|11859.2|0
1623640200000|2021-06-14 03:10:00|11865.1|11859.1|11865.2|11859.2|11865.2|11859.2|11865.1|11859.1|0
1623640500000|2021-06-14 03:15:00|11865.1|11859.1|11865.2|11859.2|11865.2|11859.2|11865.1|11859.1|0
1623640800000|2021-06-14 03:20:00|11865.1|11859.1|11865.2|11859.2|11865.2|11859.2|11865.1|11859.1|0
1623641100000|2021-06-14 03:25:00|11865.1|11859.1|11865.1|11859.1|11865.2|11859.2|11865.1|11859.1|0
1623641400000|2021-06-14 03:30:00|11864.3|11858.3|11863|11857|11864.3|11858.3|11863|11857|0
1623641700000|2021-06-14 03:35:00|11863.1|11857.1|11865.1|11859.1|11865.1|11859.1|11863|11857|0
1623642000000|2021-06-14 03:40:00|11865|11859|11863|11857|11865|11859|11863|11857|0
1623642300000|2021-06-14 03:45:00|11863.1|11857.1|11862.9|11856.9|11863.1|11857.1|11862.8|11856.8|0
1623642600000|2021-06-14 03:50:00|11862.8|11856.8|11862.8|11856.8|11862.9|11856.9|11862.8|11856.8|0
1623642900000|2021-06-14 03:55:00|11862.7|11856.7|11862.8|11856.8|11862.8|11856.8|11862.7|11856.7|0
1623643200000|2021-06-14 04:00:00|11862.9|11856.9|11862.8|11856.8|11862.9|11856.9|11862.8|11856.8|0
1623643500000|2021-06-14 04:05:00|11862.9|11856.9|11862.9|11856.9|11862.9|11856.9|11862.8|11856.8|0
1623643800000|2021-06-14 04:10:00|11863.7|11857.7|11864.9|11858.9|11864.9|11858.9|11862.8|11856.8|0
1623644100000|2021-06-14 04:15:00|11864.8|11858.8|11862.8|11856.8|11864.9|11858.9|11862.7|11856.7|0
1623644400000|2021-06-14 04:20:00|11862.7|11856.7|11862.8|11856.8|11862.8|11856.8|11862.7|11856.7|0
1623644700000|2021-06-14 04:25:00|11862.9|11856.9|11862.9|11856.9|11862.9|11856.9|11862.8|11856.8|0
1623645000000|2021-06-14 04:30:00|11862.8|11856.8|11862.8|11856.8|11862.9|11856.9|11862.7|11856.7|0
1623645300000|2021-06-14 04:35:00|11862.7|11856.7|11862.8|11856.8|11862.8|11856.8|11862.7|11856.7|0
1623645600000|2021-06-14 04:40:00|11862.7|11856.7|11862.7|11856.7|11862.8|11856.8|11862.7|11856.7|0
1623646200000|2021-06-14 04:50:00|11862.6|11856.6|11860.6|11854.6|11862.6|11856.6|11860.6|11854.6|0
1623646500000|2021-06-14 04:55:00|11860.7|11854.7|11860.7|11854.7|11860.7|11854.7|11860.6|11854.6|0
1623646800000|2021-06-14 05:00:00|11860.6|11854.6|11860.6|11854.6|11862.7|11856.7|11860.6|11854.6|0
1623647100000|2021-06-14 05:05:00|11860.7|11854.7|11858.6|11852.6|11860.7|11854.7|11858.6|11852.6|0
1623647700000|2021-06-14 05:15:00|11858.7|11852.7|11858.7|11852.7|11858.7|11852.7|11858.6|11852.6|0
1623648000000|2021-06-14 05:20:00|11857.9|11851.9|11856.7|11850.7|11857.9|11851.9|11856.6|11850.6|0
1623648300000|2021-06-14 05:25:00|11856.8|11850.8|11858.8|11852.8|11858.8|11852.8|11856.8|11850.8|0
1623648600000|2021-06-14 05:30:00|11858.7|11852.7|11856.7|11850.7|11858.7|11852.7|11856.7|11850.7|0
1623648900000|2021-06-14 05:35:00|11856.8|11850.8|11856.7|11850.7|11856.8|11850.8|11856.7|11850.7|0
1623649200000|2021-06-14 05:40:00|11856.8|11850.8|11858.8|11852.8|11858.8|11852.8|11856.7|11850.7|0
1623649500000|2021-06-14 05:45:00|11858.7|11852.7|11856.7|11850.7|11858.8|11852.8|11856.7|11850.7|0
1623649800000|2021-06-14 05:50:00|11857.4|11851.4|11858.7|11852.7|11858.8|11852.8|11857.4|11851.4|0
1623650100000|2021-06-14 05:55:00|11858.8|11852.8|11860.7|11854.7|11860.8|11854.8|11858.8|11852.8|0
1623650400000|2021-06-14 06:00:00|11859.6|11853.6|11850.1|11848.1|11859.6|11855.6|11845.1|11843.1|111
1623650700000|2021-06-14 06:05:00|11847.1|11845.1|11848.6|11846.6|11851.1|11849.1|11846.6|11844.6|46
1623651000000|2021-06-14 06:10:00|11851.1|11849.1|11852.1|11850.1|11853.1|11851.1|11850.1|11848.1|51
1623651300000|2021-06-14 06:15:00|11851.6|11849.6|11851.6|11849.6|11852.1|11850.1|11849.1|11847.1|58
1623651600000|2021-06-14 06:20:00|11851.1|11849.1|11851.1|11849.1|11851.1|11849.1|11849.1|11847.1|11
1623651900000|2021-06-14 06:25:00|11850.6|11848.6|11852.6|11850.6|11854.6|11852.6|11850.1|11848.1|136
1623652200000|2021-06-14 06:30:00|11852.1|11850.1|11851.6|11849.6|11854.6|11852.6|11850.6|11848.6|27
1623652500000|2021-06-14 06:35:00|11853.1|11851.1|11850.6|11848.6|11853.1|11851.1|11849.1|11847.1|28
1623652800000|2021-06-14 06:40:00|11852.6|11850.6|11853.6|11851.6|11854.6|11852.6|11851.1|11849.1|77
1623653100000|2021-06-14 06:45:00|11853.1|11851.1|11858.6|11856.6|11858.6|11856.6|11853.1|11851.1|125
1623653400000|2021-06-14 06:50:00|11857.1|11855.1|11859.6|11857.6|11859.6|11857.6|11855.6|11853.6|64
1623653700000|2021-06-14 06:55:00|11859.1|11857.1|11860.6|11858.6|11864.6|11862.6|11858.6|11856.6|114
1623654000000|2021-06-14 07:00:00|11862.1|11860.1|11885.1|11883.1|11889.6|11887.6|11860.1|11858.1|613
1623654300000|2021-06-14 07:05:00|11884.6|11882.6|11898.1|11896.1|11898.1|11896.1|11879.6|11877.6|404
1623654600000|2021-06-14 07:10:00|11897.6|11895.6|11887.1|11885.1|11899.1|11897.1|11882.1|11880.1|490
1623654900000|2021-06-14 07:15:00|11886.6|11884.6|11887.6|11885.6|11895.6|11893.6|11886.1|11884.1|453
1623655200000|2021-06-14 07:20:00|11887.1|11885.1|11894.6|11892.6|11899.1|11897.1|11887.1|11885.1|1178
1623655500000|2021-06-14 07:25:00|11894.1|11892.1|11887.6|11885.6|11895.1|11893.1|11882.6|11880.6|581
1623655800000|2021-06-14 07:30:00|11888.1|11886.1|11875.1|11873.1|11890.6|11888.6|11871.6|11869.6|431
1623656100000|2021-06-14 07:35:00|11875.6|11873.6|11863.6|11861.6|11875.6|11873.6|11860.6|11858.6|946
1623656400000|2021-06-14 07:40:00|11862.7|11860.7|11863.2|11861.2|11865.2|11863.2|11859.2|11857.2|7696
1623656700000|2021-06-14 07:45:00|11863.7|11861.7|11859.7|11857.7|11865.2|11863.2|11857.7|11855.7|573
1623657000000|2021-06-14 07:50:00|11860.2|11858.2|11860.7|11858.7|11862.2|11860.2|11854.2|11852.2|1223
1623657300000|2021-06-14 07:55:00|11861.2|11859.2|11861.2|11859.2|11865.2|11863.2|11859.2|11857.2|303
1623657600000|2021-06-14 08:00:00|11860.7|11858.7|11859.7|11857.7|11862.7|11860.7|11857.2|11855.2|281
1623657900000|2021-06-14 08:05:00|11860.2|11858.2|11862.2|11860.2|11865.2|11863.2|11859.2|11857.2|285
1623658200000|2021-06-14 08:10:00|11862.7|11860.7|11856.2|11854.2|11862.7|11860.7|11852.2|11850.2|465
1623658500000|2021-06-14 08:15:00|11856.7|11854.7|11856.7|11854.7|11860.2|11858.2|11855.2|11853.2|311
1623658800000|2021-06-14 08:20:00|11856.2|11854.2|11854.2|11852.2|11860.7|11858.7|11853.2|11851.2|153
1623659100000|2021-06-14 08:25:00|11853.7|11851.7|11861.2|11859.2|11862.2|11860.2|11851.2|11849.2|627
1623659400000|2021-06-14 08:30:00|11860.7|11858.7|11857.7|11855.7|11866.2|11864.2|11857.7|11855.7|382
1623659700000|2021-06-14 08:35:00|11858.2|11856.2|11853.7|11851.7|11858.2|11856.2|11852.7|11850.7|2600
1623660000000|2021-06-14 08:40:00|11853.2|11851.2|11853.2|11851.2|11854.2|11852.2|11848.7|11846.7|128
1623660300000|2021-06-14 08:45:00|11852.7|11850.7|11842.2|11840.2|11854.2|11852.2|11842.2|11840.2|2117
1623660600000|2021-06-14 08:50:00|11841.7|11839.7|11843.7|11841.7|11844.2|11842.2|11837.2|11835.2|2046
1623660900000|2021-06-14 08:55:00|11844.2|11842.2|11846.7|11844.7|11849.2|11847.2|11840.7|11838.7|273
1623661200000|2021-06-14 09:00:00|11847.2|11845.2|11847.7|11845.7|11852.2|11850.2|11847.2|11845.2|265
1623661500000|2021-06-14 09:05:00|11847.2|11845.2|11852.2|11850.2|11853.2|11851.2|11843.2|11841.2|853
1623661800000|2021-06-14 09:10:00|11851.2|11849.2|11847.2|11845.2|11854.2|11852.2|11847.2|11845.2|271
1623662100000|2021-06-14 09:15:00|11846.7|11844.7|11848.2|11846.2|11853.7|11851.7|11846.2|11844.2|393
1623662400000|2021-06-14 09:20:00|11848.7|11846.7|11847.2|11845.2|11849.2|11847.2|11844.2|11842.2|8410
1623662700000|2021-06-14 09:25:00|11847.7|11845.7|11847.7|11845.7|11848.2|11846.2|11842.7|11840.7|570
1623663000000|2021-06-14 09:30:00|11847.2|11845.2|11839.7|11837.7|11847.2|11845.2|11839.7|11837.7|214
1623663300000|2021-06-14 09:35:00|11839.2|11837.2|11845.7|11843.7|11847.2|11845.2|11838.2|11836.2|3472
1623663600000|2021-06-14 09:40:00|11846.2|11844.2|11851.7|11849.7|11851.7|11849.7|11845.2|11843.2|132
1623663900000|2021-06-14 09:45:00|11851.2|11849.2|11856.2|11854.2|11856.2|11854.2|11849.2|11847.2|2389
1623664200000|2021-06-14 09:50:00|11856.7|11854.7|11858.7|11856.7|11861.2|11859.2|11856.2|11854.2|553
1623664500000|2021-06-14 09:55:00|11859.2|11857.2|11862.2|11860.2|11864.2|11862.2|11857.2|11855.2|3230
1623664800000|2021-06-14 10:00:00|11861.7|11859.7|11863.2|11861.2|11865.2|11863.2|11861.2|11859.2|2178
1623665100000|2021-06-14 10:05:00|11863.7|11861.7|11866.2|11864.2|11866.2|11864.2|11862.2|11860.2|140
1623665400000|2021-06-14 10:10:00|11865.7|11863.7|11865.2|11863.2|11866.2|11864.2|11861.7|11859.7|253
1623665700000|2021-06-14 10:15:00|11864.7|11862.7|11868.2|11866.2|11868.7|11866.7|11863.7|11861.7|85
1623666000000|2021-06-14 10:20:00|11867.7|11865.7|11864.2|11862.2|11869.2|11867.2|11862.7|11860.7|211
1623666300000|2021-06-14 10:25:00|11864.7|11862.7|11856.2|11854.2|11864.7|11862.7|11855.7|11853.7|248
1623666600000|2021-06-14 10:30:00|11855.7|11853.7|11852.7|11850.7|11859.2|11857.2|11852.7|11850.7|146
1623666900000|2021-06-14 10:35:00|11853.2|11851.2|11848.2|11846.2|11853.2|11851.2|11847.2|11845.2|1299
1623667200000|2021-06-14 10:40:00|11847.7|11845.7|11850.2|11848.2|11850.2|11848.2|11846.2|11844.2|131
1623667500000|2021-06-14 10:45:00|11849.7|11847.7|11847.2|11845.2|11850.2|11848.2|11846.7|11844.7|1544
1623667800000|2021-06-14 10:50:00|11846.2|11844.2|11850.7|11848.7|11850.7|11848.7|11845.2|11843.2|1197
1623668100000|2021-06-14 10:55:00|11850.2|11848.2|11845.7|11843.7|11854.2|11852.2|11844.2|11842.2|196
1623668400000|2021-06-14 11:00:00|11845.2|11843.2|11848.7|11846.7|11850.2|11848.2|11844.7|11842.7|214
1623668700000|2021-06-14 11:05:00|11849.2|11847.2|11849.2|11847.2|11851.2|11849.2|11847.7|11845.7|100
1623669000000|2021-06-14 11:10:00|11848.2|11846.2|11846.2|11844.2|11850.2|11848.2|11846.2|11844.2|126
1623669300000|2021-06-14 11:15:00|11845.7|11843.7|11845.7|11843.7|11846.2|11844.2|11844.2|11842.2|117
1623669600000|2021-06-14 11:20:00|11845.2|11843.2|11843.7|11841.7|11845.7|11843.7|11843.2|11841.2|124
1623669900000|2021-06-14 11:25:00|11844.2|11842.2|11840.2|11838.2|11844.2|11842.2|11839.2|11837.2|186
1623670200000|2021-06-14 11:30:00|11840.7|11838.7|11845.7|11843.7|11845.7|11843.7|11840.7|11838.7|152
1623670500000|2021-06-14 11:35:00|11845.2|11843.2|11847.2|11845.2|11849.2|11847.2|11845.2|11843.2|1141
1623670800000|2021-06-14 11:40:00|11848.4|11846.4|11847.4|11845.4|11850.9|11848.9|11847.4|11845.4|102
1623671100000|2021-06-14 11:45:00|11847.9|11845.9|11844.4|11842.4|11848.4|11846.4|11842.9|11840.9|112
1623671400000|2021-06-14 11:50:00|11844.9|11842.9|11846.9|11844.9|11847.4|11845.4|11843.4|11841.4|345
1623671700000|2021-06-14 11:55:00|11847.4|11845.4|11848.9|11846.9|11849.4|11847.4|11846.4|11844.4|113
1623672000000|2021-06-14 12:00:00|11847.4|11845.4|11847.4|11845.4|11851.4|11849.4|11846.4|11844.4|113
1623672300000|2021-06-14 12:05:00|11846.9|11844.9|11847.4|11845.4|11848.9|11846.9|11845.4|11843.4|385
1623672600000|2021-06-14 12:10:00|11847.9|11845.9|11847.9|11845.9|11851.4|11849.4|11847.4|11845.4|1850
1623672900000|2021-06-14 12:15:00|11848.4|11846.4|11853.4|11851.4|11853.4|11851.4|11846.4|11844.4|153
1623673200000|2021-06-14 12:20:00|11852.9|11850.9|11854.4|11852.4|11856.4|11854.4|11852.4|11850.4|3109
1623673500000|2021-06-14 12:25:00|11854.9|11852.9|11853.4|11851.4|11856.4|11854.4|11853.4|11851.4|1633
1623673800000|2021-06-14 12:30:00|11852.4|11850.4|11856.4|11854.4|11858.9|11856.9|11851.9|11849.9|218
1623674100000|2021-06-14 12:35:00|11855.4|11853.4|11852.4|11850.4|11855.4|11853.4|11851.4|11849.4|540
1623674400000|2021-06-14 12:40:00|11851.9|11849.9|11852.9|11850.9|11853.4|11851.4|11847.4|11845.4|715
1623674700000|2021-06-14 12:45:00|11853.4|11851.4|11853.4|11851.4|11855.4|11853.4|11849.4|11847.4|247
1623675000000|2021-06-14 12:50:00|11852.4|11850.4|11848.9|11846.9|11855.4|11853.4|11848.4|11846.4|301
1623675300000|2021-06-14 12:55:00|11849.4|11847.4|11850.9|11848.9|11851.4|11849.4|11848.4|11846.4|141
1623675600000|2021-06-14 13:00:00|11851.4|11849.4|11844.4|11842.4|11851.4|11849.4|11843.9|11841.9|194
1623675900000|2021-06-14 13:05:00|11843.4|11841.4|11852.4|11850.4|11852.4|11850.4|11842.9|11840.9|814
1623676200000|2021-06-14 13:10:00|11851.4|11849.4|11851.4|11849.4|11853.4|11851.4|11848.4|11846.4|256
1623676500000|2021-06-14 13:15:00|11851.9|11849.9|11851.4|11849.4|11852.4|11850.4|11850.4|11848.4|264
1623676800000|2021-06-14 13:20:00|11851.9|11849.9|11852.4|11850.4|11854.4|11852.4|11850.4|11848.4|1444
1623677100000|2021-06-14 13:25:00|11853.4|11851.4|11855.4|11853.4|11855.9|11853.9|11852.4|11850.4|577
1623677400000|2021-06-14 13:30:00|11854.9|11852.9|11842.4|11840.4|11854.9|11852.9|11839.4|11837.4|1172
1623677700000|2021-06-14 13:35:00|11841.4|11839.4|11845.4|11843.4|11847.9|11845.9|11840.4|11838.4|900
1623678000000|2021-06-14 13:40:00|11846.4|11844.4|11852.4|11850.4|11853.9|11851.9|11844.9|11842.9|1046
1623678300000|2021-06-14 13:45:00|11851.9|11849.9|11851.4|11849.4|11855.4|11853.4|11850.4|11848.4|505
1623678600000|2021-06-14 13:50:00|11851.9|11849.9|11853.4|11851.4|11854.9|11852.9|11848.4|11846.4|1001
1623678900000|2021-06-14 13:55:00|11852.9|11850.9|11856.4|11854.4|11858.9|11856.9|11851.9|11849.9|372
1623679200000|2021-06-14 14:00:00|11856.9|11854.9|11860.4|11858.4|11861.4|11859.4|11853.4|11851.4|506
1623679500000|2021-06-14 14:05:00|11860.9|11858.9|11864.4|11862.4|11866.9|11864.9|11856.4|11854.4|452
1623679800000|2021-06-14 14:10:00|11863|11861|11860|11858|11863|11861|11855|11853|367
1623680100000|2021-06-14 14:15:00|11861|11859|11862|11860|11863|11861|11859|11857|585
1623680400000|2021-06-14 14:20:00|11863|11861|11864|11862|11868|11866|11862|11860|350
1623680700000|2021-06-14 14:25:00|11863.5|11861.5|11860|11858|11865|11863|11857|11855|609
1623681000000|2021-06-14 14:30:00|11859|11857|11856|11854|11862|11860|11855|11853|348
1623681300000|2021-06-14 14:35:00|11855.5|11853.5|11863|11861|11863|11861|11855|11853|794
1623681600000|2021-06-14 14:40:00|11862.5|11860.5|11860.5|11858.5|11862.5|11860.5|11858.5|11856.5|1253
1623681900000|2021-06-14 14:45:00|11861|11859|11866|11864|11867.5|11865.5|11858.5|11856.5|484
1623682200000|2021-06-14 14:50:00|11866.5|11864.5|11871|11869|11873|11871|11866.5|11864.5|738
1623682500000|2021-06-14 14:55:00|11870.5|11868.5|11878|11876|11878|11876|11870|11868|1437
1623682800000|2021-06-14 15:00:00|11877.5|11875.5|11878|11876|11879|11877|11875.5|11873.5|413
1623683100000|2021-06-14 15:05:00|11877|11875|11873|11871|11877|11875|11871|11869|427
1623683400000|2021-06-14 15:10:00|11872|11870|11867.5|11865.5|11873|11871|11867.5|11865.5|1726
1623683700000|2021-06-14 15:15:00|11867|11865|11864|11862|11870|11868|11862.5|11860.5|2281
1623684000000|2021-06-14 15:20:00|11864.5|11862.5|11866|11864|11867.5|11865.5|11859|11857|551
1623684300000|2021-06-14 15:25:00|11866.5|11864.5|11866|11864|11869|11867|11857|11855|2600
1623684600000|2021-06-14 15:30:00|11865|11863|11854|11852|11867|11865|11853.5|11851.5|2081
1623684900000|2021-06-14 15:35:00|11853.5|11851.5|11855|11853|11858|11856|11853.5|11851.5|328
1623685200000|2021-06-14 15:40:00|11855.5|11853.5|11852|11850|11855.5|11853.5|11851.5|11849.5|5409
1623685500000|2021-06-14 15:45:00|11851.5|11849.5|11853|11851|11853.5|11851.5|11850|11848|2201
1623685800000|2021-06-14 15:50:00|11852|11850|11852.5|11850.5|11854.5|11852.5|11850.5|11848.5|54
1623686100000|2021-06-14 15:55:00|11852|11850|11853|11851|11853|11851|11851|11849|67
1623686400000|2021-06-14 16:00:00|11853.5|11851.5|11853.5|11851.5|11856.5|11854.5|11853|11851|756
1623686700000|2021-06-14 16:05:00|11854|11852|11857.5|11855.5|11857.5|11855.5|11853.5|11851.5|17
1623687000000|2021-06-14 16:10:00|11858|11856|11856.5|11854.5|11858.5|11856.5|11856|11854|27
1623687300000|2021-06-14 16:15:00|11857|11855|11858|11856|11858|11856|11855|11853|1116
1623687600000|2021-06-14 16:20:00|11858.5|11856.5|11856.5|11854.5|11861|11859|11856.5|11854.5|12
1623687900000|2021-06-14 16:25:00|11857|11855|11859|11857|11859.5|11857.5|11857|11855|23
1623688200000|2021-06-14 16:30:00|11858.5|11856.5|11856.5|11854.5|11858.5|11856.5|11855.5|11853.5|26
1623688500000|2021-06-14 16:35:00|11857|11855|11857.5|11855.5|11858.5|11856.5|11857|11855|225
1623688800000|2021-06-14 16:40:00|11857|11855|11856|11854|11859|11857|11856|11854|15
1623689100000|2021-06-14 16:45:00|11857|11855|11857|11855|11859|11857|11855.5|11853.5|25
1623689400000|2021-06-14 16:50:00|11856.5|11854.5|11855|11853|11857|11855|11855|11853|7
1623689700000|2021-06-14 16:55:00|11856|11854|11857|11855|11857.5|11855.5|11855|11853|10
1623690000000|2021-06-14 17:00:00|11856.5|11854.5|11859|11857|11859|11857|11856|11854|19
1623690300000|2021-06-14 17:05:00|11858.5|11856.5|11860|11858|11860|11858|11857|11855|37
1623690600000|2021-06-14 17:10:00|11861|11859|11860|11858|11861|11859|11860|11858|6
1623690900000|2021-06-14 17:15:00|11861|11859|11860|11858|11861|11859|11860|11858|16
1623691200000|2021-06-14 17:20:00|11860.5|11858.5|11862|11860|11863|11861|11860|11858|30
1623691500000|2021-06-14 17:25:00|11862.5|11860.5|11862|11860|11863|11861|11861.5|11859.5|7
1623691800000|2021-06-14 17:30:00|11861.5|11859.5|11863|11861|11863|11861|11860.5|11858.5|18
1623692100000|2021-06-14 17:35:00|11862|11860|11862.5|11860.5|11863.5|11861.5|11861.5|11859.5|9
1623692400000|2021-06-14 17:40:00|11863|11861|11859|11857|11863|11861|11859|11857|3
1623692700000|2021-06-14 17:45:00|11860.5|11858.5|11863.5|11861.5|11864|11862|11860.5|11858.5|25
1623693000000|2021-06-14 17:50:00|11863|11861|11865|11863|11865|11863|11863|11861|5
1623693300000|2021-06-14 17:55:00|11864.5|11862.5|11863|11861|11864.5|11862.5|11863|11861|8
1623693600000|2021-06-14 18:00:00|11861.5|11859.5|11863|11861|11863.5|11861.5|11861.5|11859.5|12
1623693900000|2021-06-14 18:05:00|11863.5|11861.5|11864|11862|11864|11862|11863|11861|0
1623694200000|2021-06-14 18:10:00|11866.5|11864.5|11867.5|11865.5|11868|11866|11865|11863|31
1623694500000|2021-06-14 18:15:00|11867|11865|11868|11866|11868|11866|11867|11865|12
1623694800000|2021-06-14 18:20:00|11868.5|11866.5|11869|11867|11869|11867|11868.5|11866.5|4
1623695100000|2021-06-14 18:25:00|11867.5|11865.5|11867.5|11865.5|11867.5|11865.5|11867.5|11865.5|11
1623695400000|2021-06-14 18:30:00|11867|11865|11869|11867|11869|11867|11867|11865|3
1623695700000|2021-06-14 18:35:00|11868.5|11866.5|11869|11867|11869|11867|11868.5|11866.5|8
1623696000000|2021-06-14 18:40:00|11869.5|11867.5|11872|11870|11872|11870|11869.5|11867.5|24
1623696300000|2021-06-14 18:45:00|11872.5|11870.5|11875|11873|11875|11873|11872.5|11870.5|27
1623696600000|2021-06-14 18:50:00|11875.5|11873.5|11875|11873|11875.5|11873.5|11873|11871|18
1623696900000|2021-06-14 18:55:00|11874.5|11872.5|11876|11874|11877|11875|11874.5|11872.5|14
1623697200000|2021-06-14 19:00:00|11875.5|11873.5|11876.5|11874.5|11876.5|11874.5|11873|11871|5
1623697500000|2021-06-14 19:05:00|11876|11874|11876.5|11874.5|11876.5|11874.5|11874|11872|3
1623697800000|2021-06-14 19:10:00|11876|11874|11874|11872|11878|11876|11873|11871|27
1623698100000|2021-06-14 19:15:00|11874.5|11872.5|11874.5|11872.5|11876|11874|11873.5|11871.5|9
1623698400000|2021-06-14 19:20:00|11875|11873|11877|11875|11878|11876|11874|11872|11
1623698700000|2021-06-14 19:25:00|11876.5|11874.5|11877.5|11875.5|11879|11877|11875|11873|18
1623699000000|2021-06-14 19:30:00|11878|11876|11876.5|11874.5|11878.5|11876.5|11876.5|11874.5|7
1623699300000|2021-06-14 19:35:00|11877|11875|11879.5|11877.5|11880|11878|11877|11875|19
1623699600000|2021-06-14 19:40:00|11880|11878|11881|11879|11882|11880|11880|11878|24
1623699900000|2021-06-14 19:45:00|11881.5|11879.5|11882|11880|11883|11881|11880.5|11878.5|60
1623700200000|2021-06-14 19:50:00|11881.5|11879.5|11884|11882|11887|11885|11880.5|11878.5|19
1623700500000|2021-06-14 19:55:00|11884.5|11882.5|11900.4|11894.4|11900.4|11896.5|11884.5|11882.5|134
1623700800000|2021-06-14 20:00:00|11900.5|11894.5|11905.3|11899.3|11907.5|11901.5|11900.5|11894.5|0
1623701100000|2021-06-14 20:05:00|11905.1|11899.1|11901.4|11895.4|11905.1|11899.1|11900.3|11894.3|0
1623701400000|2021-06-14 20:10:00|11901.5|11895.5|11900.6|11894.6|11903.9|11897.9|11900|11894|0
1623701700000|2021-06-14 20:15:00|11900.7|11894.7|11900.5|11894.5|11900.9|11894.9|11900.1|11894.1|0
1623702000000|2021-06-14 20:20:00|11900.7|11894.7|11901.2|11895.2|11901.4|11895.4|11900.7|11894.7|0
1623702300000|2021-06-14 20:25:00|11901.1|11895.1|11901.6|11895.6|11901.6|11895.6|11901.1|11895.1|0
1623702600000|2021-06-14 20:30:00|11901.5|11895.5|11899|11893|11901.5|11895.5|11898.4|11892.4|0
1623702900000|2021-06-14 20:35:00|11898.4|11892.4|11899.4|11893.4|11899.9|11893.9|11898.3|11892.3|0
1623703200000|2021-06-14 20:40:00|11899.5|11893.5|11898.9|11892.9|11899.9|11893.9|11897.3|11891.3|0
1623703500000|2021-06-14 20:45:00|11899|11893|11898.9|11892.9|11899.4|11893.4|11897.8|11891.8|0
1623703800000|2021-06-14 20:50:00|11898.8|11892.8|11899.4|11893.4|11900.3|11894.3|11898.3|11892.3|0
1623704100000|2021-06-14 20:55:00|11899.5|11893.5|11900.2|11894.2|11900.3|11894.3|11897.8|11891.8|0
1623704400000|2021-06-14 21:00:00|11900|11894|11900|11894|11900.3|11894.3|11899.9|11893.9|0
1623704700000|2021-06-14 21:05:00|11899.9|11893.9|11899.7|11893.7|11900|11894|11899.7|11893.7|0
1623705000000|2021-06-14 21:10:00|11899.9|11893.9|11900.2|11894.2|11900.6|11894.6|11899.9|11893.9|0
1623705300000|2021-06-14 21:15:00|11900.4|11894.4|11900.4|11894.4|11900.6|11894.6|11900.4|11894.4|0
1623705600000|2021-06-14 21:20:00|11900.2|11894.2|11900.4|11894.4|11900.4|11894.4|11900.2|11894.2|0
1623705900000|2021-06-14 21:25:00|11900.2|11894.2|11901.1|11895.1|11901.1|11895.1|11900.2|11894.2|0
1623706200000|2021-06-14 21:30:00|11900.9|11894.9|11900.9|11894.9|11900.9|11894.9|11900.7|11894.7|0
1623706500000|2021-06-14 21:35:00|11901.1|11895.1|11900.4|11894.4|11901.5|11895.5|11900.4|11894.4|0
1623706800000|2021-06-14 21:40:00|11900.2|11894.2|11900.8|11894.8|11900.8|11894.8|11900.2|11894.2|0
1623707100000|2021-06-14 21:45:00|11900.6|11894.6|11900.4|11894.4|11900.6|11894.6|11900.2|11894.2|0
1623707400000|2021-06-14 21:50:00|11900.8|11894.8|11900.6|11894.6|11901|11895|11900.4|11894.4|0
1623707700000|2021-06-14 21:55:00|11900.4|11894.4|11900.6|11894.6|11900.6|11894.6|11900.4|11894.4|0
1623708000000|2021-06-14 22:00:00|11900.7|11894.7|11895.7|11889.7|11901.8|11895.8|11895.7|11889.7|0
1623708300000|2021-06-14 22:05:00|11895.6|11889.6|11895.7|11889.7|11895.7|11889.7|11894.8|11888.8|0
1623708600000|2021-06-14 22:10:00|11896.1|11890.1|11895.7|11889.7|11897|11891|11895.2|11889.2|0
1623708900000|2021-06-14 22:15:00|11895.6|11889.6|11896.7|11890.7|11896.7|11890.7|11895.1|11889.1|0
1623709200000|2021-06-14 22:20:00|11896.6|11890.6|11895.6|11889.6|11896.6|11890.6|11895.3|11889.3|0
1623709500000|2021-06-14 22:25:00|11895.7|11889.7|11897.2|11891.2|11897.2|11891.2|11895.6|11889.6|0
1623709800000|2021-06-14 22:30:00|11897.1|11891.1|11897.6|11891.6|11897.9|11891.9|11896.7|11890.7|0
1623710100000|2021-06-14 22:35:00|11897.7|11891.7|11896.7|11890.7|11898.1|11892.1|11896.7|11890.7|0
1623710400000|2021-06-14 22:40:00|11896.5|11890.5|11897.6|11891.6|11897.6|11891.6|11896.5|11890.5|0
1623710700000|2021-06-14 22:45:00|11897.7|11891.7|11897.2|11891.2|11898.1|11892.1|11897.2|11891.2|0
1623711000000|2021-06-14 22:50:00|11897.1|11891.1|11896.7|11890.7|11897.1|11891.1|11896.2|11890.2|0
1623711300000|2021-06-14 22:55:00|11896.9|11890.9|11897.2|11891.2|11897.2|11891.2|11896.7|11890.7|0
1623711600000|2021-06-14 23:00:00|11897.1|11891.1|11899.7|11893.7|11900.1|11894.1|11897|11891|0
1623711900000|2021-06-14 23:05:00|11899.6|11893.6|11899.4|11893.4|11899.7|11893.7|11898.1|11892.1|0
1623712200000|2021-06-14 23:10:00|11899.2|11893.2|11898.7|11892.7|11899.4|11893.4|11898.7|11892.7|0
1623712500000|2021-06-14 23:15:00|11898.1|11892.1|11899.2|11893.2|11899.2|11893.2|11898.1|11892.1|0
1623712800000|2021-06-14 23:20:00|11899|11893|11898.1|11892.1|11899.2|11893.2|11898.1|11892.1|0
1623713100000|2021-06-14 23:25:00|11898.2|11892.2|11898.8|11892.8|11899|11893|11898.2|11892.2|0
1623713400000|2021-06-14 23:30:00|11898.9|11892.9|11899.3|11893.3|11899.3|11893.3|11898.9|11892.9|0
1623713700000|2021-06-14 23:35:00|11899.4|11893.4|11900.2|11894.2|11900.2|11894.2|11899.3|11893.3|0
1623714000000|2021-06-14 23:40:00|11900.1|11894.1|11899.7|11893.7|11900.1|11894.1|11899.7|11893.7|0
1623714300000|2021-06-14 23:45:00|11899.9|11893.9|11900.1|11894.1|11901.3|11895.3|11899.7|11893.7|0
1623714600000|2021-06-14 23:50:00|11900.2|11894.2|11897.6|11891.6|11900.6|11894.6|11897.6|11891.6|0
1623714900000|2021-06-14 23:55:00|11897.4|11891.4|11896.7|11890.7|11897.6|11891.6|11896.2|11890.2|0
1623715200000|2021-06-15 00:00:00|11896.9|11890.9|11900.1|11894.1|11901.7|11895.7|11896.2|11890.2|0
1623715500000|2021-06-15 00:05:00|11900.2|11894.2|11904.7|11898.7|11904.7|11898.7|11899.2|11893.2|0
1623715800000|2021-06-15 00:10:00|11904.5|11898.5|11904.7|11898.7|11905.6|11899.6|11903.8|11897.8|0
1623716100000|2021-06-15 00:15:00|11904.8|11898.8|11902.5|11896.5|11906.4|11900.4|11900.6|11894.6|0
1623716400000|2021-06-15 00:20:00|11902.6|11896.6|11900.6|11894.6|11902.6|11896.6|11900.5|11894.5|0
1623716700000|2021-06-15 00:25:00|11902.6|11896.6|11904.9|11898.9|11907.1|11901.1|11902.6|11896.6|0
1623717000000|2021-06-15 00:30:00|11905.3|11899.3|11909|11903|11909|11903|11905.3|11899.3|0
1623717300000|2021-06-15 00:35:00|11908.9|11902.9|11909.3|11903.3|11911.3|11905.3|11906.9|11900.9|0
1623717600000|2021-06-15 00:40:00|11909.2|11903.2|11911.5|11905.5|11911.5|11905.5|11907.1|11901.1|0
1623717900000|2021-06-15 00:45:00|11911.4|11905.4|11909.3|11903.3|11911.5|11905.5|11909.3|11903.3|0
1623718200000|2021-06-15 00:50:00|11909.2|11903.2|11909.3|11903.3|11909.3|11903.3|11907.1|11901.1|0
1623718500000|2021-06-15 00:55:00|11909.4|11903.4|11913.3|11907.3|11913.3|11907.3|11909.2|11903.2|0
1623718800000|2021-06-15 01:00:00|11913.4|11907.4|11915.5|11909.5|11915.6|11909.6|11913.3|11907.3|0
1623719100000|2021-06-15 01:05:00|11915.6|11909.6|11915.6|11909.6|11916.5|11910.5|11915.4|11909.4|0
1623719400000|2021-06-15 01:10:00|11916.3|11910.3|11917.6|11911.6|11917.6|11911.6|11915.4|11909.4|0
1623719700000|2021-06-15 01:15:00|11917.8|11911.8|11919.8|11913.8|11919.9|11913.9|11917.6|11911.6|0
1623720000000|2021-06-15 01:20:00|11919.7|11913.7|11917.8|11911.8|11920|11914|11917.7|11911.7|0
1623720300000|2021-06-15 01:25:00|11917.7|11911.7|11917.6|11911.6|11917.8|11911.8|11915.7|11909.7|0
1623720600000|2021-06-15 01:30:00|11917.7|11911.7|11913.3|11907.3|11917.8|11911.8|11913.3|11907.3|0
1623720900000|2021-06-15 01:35:00|11913.2|11907.2|11915.3|11909.3|11915.4|11909.4|11913.1|11907.1|0
1623721200000|2021-06-15 01:40:00|11915.2|11909.2|11913.1|11907.1|11915.3|11909.3|11913|11907|0
1623721500000|2021-06-15 01:45:00|11913|11907|11913|11907|11915.1|11909.1|11912.9|11906.9|0
1623721800000|2021-06-15 01:50:00|11912.9|11906.9|11912.9|11906.9|11913.1|11907.1|11912.9|11906.9|0
1623722100000|2021-06-15 01:55:00|11912.2|11906.2|11910.9|11904.9|11913|11907|11910.9|11904.9|0
1623722400000|2021-06-15 02:00:00|11911|11905|11906.7|11900.7|11911|11905|11904.6|11898.6|0
1623722700000|2021-06-15 02:05:00|11906.8|11900.8|11908.9|11902.9|11909|11903|11906.7|11900.7|0
1623723000000|2021-06-15 02:10:00|11909|11903|11910|11904|11911|11905|11908.8|11902.8|0
1623723300000|2021-06-15 02:15:00|11909.6|11903.6|11908.8|11902.8|11911|11905|11908.8|11902.8|0
1623723600000|2021-06-15 02:20:00|11908.9|11902.9|11911|11905|11911|11905|11907.8|11901.8|0
1623723900000|2021-06-15 02:25:00|11910.9|11904.9|11911.1|11905.1|11911.1|11905.1|11908.9|11902.9|0
1623724200000|2021-06-15 02:30:00|11911.5|11905.5|11911.2|11905.2|11913.2|11907.2|11911.1|11905.1|0
1623724500000|2021-06-15 02:35:00|11911.1|11905.1|11913.4|11907.4|11913.4|11907.4|11911.1|11905.1|0
1623724800000|2021-06-15 02:40:00|11913.3|11907.3|11913.4|11907.4|11913.4|11907.4|11912.3|11906.3|0
1623725100000|2021-06-15 02:45:00|11913.3|11907.3|11915.5|11909.5|11915.5|11909.5|11913.3|11907.3|0
1623725400000|2021-06-15 02:50:00|11915.4|11909.4|11913.4|11907.4|11915.5|11909.5|11913.3|11907.3|0
1623725700000|2021-06-15 02:55:00|11913.3|11907.3|11913.2|11907.2|11913.3|11907.3|11913.2|11907.2|0
1623726000000|2021-06-15 03:00:00|11913.1|11907.1|11913.2|11907.2|11913.2|11907.2|11911|11905|0
1623726300000|2021-06-15 03:05:00|11913.1|11907.1|11913.1|11907.1|11913.2|11907.2|11911.1|11905.1|0
1623726600000|2021-06-15 03:10:00|11913.2|11907.2|11913.2|11907.2|11913.2|11907.2|11911.1|11905.1|0
1623726900000|2021-06-15 03:15:00|11913.1|11907.1|11913.2|11907.2|11913.2|11907.2|11913.1|11907.1|0
1623727200000|2021-06-15 03:20:00|11913.1|11907.1|11913.2|11907.2|11913.2|11907.2|11913.1|11907.1|0
1623727500000|2021-06-15 03:25:00|11913.3|11907.3|11913.2|11907.2|11915.3|11909.3|11913.2|11907.2|0
1623727800000|2021-06-15 03:30:00|11913.3|11907.3|11917.4|11911.4|11917.5|11911.5|11913.3|11907.3|0
1623728100000|2021-06-15 03:35:00|11917.5|11911.5|11919.7|11913.7|11919.9|11913.9|11917.4|11911.4|0
1623728400000|2021-06-15 03:40:00|11919.8|11913.8|11919.9|11913.9|11920|11914|11917.7|11911.7|0
1623728700000|2021-06-15 03:45:00|11920|11914|11922.1|11916.1|11924.1|11918.1|11920|11914|0
1623729000000|2021-06-15 03:50:00|11922|11916|11921.2|11915.2|11922.1|11916.1|11919.1|11913.1|0
1623729300000|2021-06-15 03:55:00|11921.3|11915.3|11914.4|11908.4|11921.3|11915.3|11914.4|11908.4|0
1623729600000|2021-06-15 04:00:00|11914.8|11908.8|11914.3|11908.3|11916.5|11910.5|11914.3|11908.3|0
1623729900000|2021-06-15 04:05:00|11914.2|11908.2|11914.4|11908.4|11916.3|11910.3|11914.2|11908.2|0
1623730200000|2021-06-15 04:10:00|11915.1|11909.1|11917.6|11911.6|11917.6|11911.6|11915.1|11909.1|0
1623730500000|2021-06-15 04:15:00|11917.2|11911.2|11915.7|11909.7|11917.7|11911.7|11915.6|11909.6|0
1623730800000|2021-06-15 04:20:00|11915.6|11909.6|11915.9|11909.9|11915.9|11909.9|11915.6|11909.6|0
1623731100000|2021-06-15 04:25:00|11915.8|11909.8|11916.1|11910.1|11916.1|11910.1|11915.8|11909.8|0
1623731400000|2021-06-15 04:30:00|11916|11910|11916|11910|11916.1|11910.1|11915.9|11909.9|0
1623731700000|2021-06-15 04:35:00|11915.9|11909.9|11915.9|11909.9|11916|11910|11915.9|11909.9|0
1623732000000|2021-06-15 04:40:00|11916|11910|11918|11912|11918|11912|11915.9|11909.9|0
1623732300000|2021-06-15 04:45:00|11917.6|11911.6|11916.1|11910.1|11918|11912|11916|11910|0
1623732600000|2021-06-15 04:50:00|11916|11910|11918|11912|11918|11912|11916|11910|0
1623732900000|2021-06-15 04:55:00|11917.3|11911.3|11918|11912|11918|11912|11916|11910|0
1623733200000|2021-06-15 05:00:00|11917.3|11911.3|11917.5|11911.5|11918.1|11912.1|11915.5|11909.5|0
1623733500000|2021-06-15 05:05:00|11917.6|11911.6|11913.3|11907.3|11917.6|11911.6|11913.2|11907.2|0
1623733800000|2021-06-15 05:10:00|11913.2|11907.2|11913.2|11907.2|11915.4|11909.4|11913.1|11907.1|0
1623734100000|2021-06-15 05:15:00|11914|11908|11913.2|11907.2|11915.2|11909.2|11913.2|11907.2|0
1623734400000|2021-06-15 05:20:00|11913.1|11907.1|11913.3|11907.3|11913.3|11907.3|11913.1|11907.1|0
1623734700000|2021-06-15 05:25:00|11913.2|11907.2|11913.2|11907.2|11913.2|11907.2|11913.1|11907.1|0
1623735000000|2021-06-15 05:30:00|11913.3|11907.3|11915.2|11909.2|11915.3|11909.3|11913.1|11907.1|0
1623735300000|2021-06-15 05:35:00|11915.1|11909.1|11913|11907|11915.1|11909.1|11913|11907|0
1623735600000|2021-06-15 05:40:00|11913.1|11907.1|11913.1|11907.1|11913.1|11907.1|11912.9|11906.9|0
1623735900000|2021-06-15 05:45:00|11912.4|11906.4|11911.1|11905.1|11912.4|11906.4|11911|11905|0
1623736200000|2021-06-15 05:50:00|11911.9|11905.9|11913.2|11907.2|11913.2|11907.2|11911.9|11905.9|0
1623736500000|2021-06-15 05:55:00|11913.3|11907.3|11915.4|11909.4|11915.4|11909.4|11913.3|11907.3|0
1623736800000|2021-06-15 06:00:00|11912.5|11910.5|11903.5|11901.5|11912.5|11910.5|11900|11898|93
1623737100000|2021-06-15 06:05:00|11904|11902|11901.5|11899.5|11905|11903|11901.5|11899.5|381
1623737400000|2021-06-15 06:10:00|11902|11900|11903|11901|11905.5|11903.5|11898.5|11896.5|82
1623737700000|2021-06-15 06:15:00|11903.5|11901.5|11905|11903|11905|11903|11901.5|11899.5|68
1623738000000|2021-06-15 06:20:00|11904.5|11902.5|11909.5|11907.5|11912|11910|11904.5|11902.5|63
1623738300000|2021-06-15 06:25:00|11909|11907|11910.5|11908.5|11911|11909|11907|11905|242
1623738600000|2021-06-15 06:30:00|11910|11908|11914.5|11912.5|11914.5|11912.5|11908.5|11906.5|35
1623738900000|2021-06-15 06:35:00|11914|11912|11910.5|11908.5|11915|11913|11908|11906|64
1623739200000|2021-06-15 06:40:00|11910|11908|11910|11908|11910.5|11908.5|11909|11907|33
1623739500000|2021-06-15 06:45:00|11910.5|11908.5|11910.5|11908.5|11915.5|11913.5|11909|11907|128
1623739800000|2021-06-15 06:50:00|11911|11909|11912|11910|11913.5|11911.5|11910|11908|39
1623740100000|2021-06-15 06:55:00|11911.5|11909.5|11894.5|11892.5|11914|11912|11894|11892|337
1623740400000|2021-06-15 07:00:00|11893.5|11891.5|11899.5|11897.5|11906|11904|11893.5|11891.5|3324
1623740700000|2021-06-15 07:05:00|11898.5|11896.5|11911.5|11909.5|11914|11912|11898|11896|485
1623741000000|2021-06-15 07:10:00|11911|11909|11902|11900|11914.5|11912.5|11901|11899|479
1623741300000|2021-06-15 07:15:00|11902.5|11900.5|11914.5|11912.5|11917|11915|11897|11895|911
1623741600000|2021-06-15 07:20:00|11914|11912|11910.5|11908.5|11918.5|11916.5|11908.5|11906.5|431
1623741900000|2021-06-15 07:25:00|11911|11909|11908.5|11906.5|11911|11909|11903.5|11901.5|452
1623742200000|2021-06-15 07:30:00|11909|11907|11915.5|11913.5|11916|11914|11908|11906|488
1623742500000|2021-06-15 07:35:00|11915|11913|11914|11912|11916|11914|11912|11910|304
1623742800000|2021-06-15 07:40:00|11914.3|11912.3|11905.3|11903.3|11916.3|11914.3|11905.3|11903.3|406
1623743100000|2021-06-15 07:45:00|11905.8|11903.8|11904.3|11902.3|11906.3|11904.3|11900.3|11898.3|509
1623743400000|2021-06-15 07:50:00|11904.8|11902.8|11901.8|11899.8|11905.8|11903.8|11899.3|11897.3|409
1623743700000|2021-06-15 07:55:00|11902.3|11900.3|11901.8|11899.8|11905.8|11903.8|11898.3|11896.3|571
1623744000000|2021-06-15 08:00:00|11901.3|11899.3|11899.8|11897.8|11906.3|11904.3|11899.8|11897.8|466
1623744300000|2021-06-15 08:05:00|11899.3|11897.3|11896.3|11894.3|11900.3|11898.3|11893.3|11891.3|2607
1623744600000|2021-06-15 08:10:00|11896.8|11894.8|11900.3|11898.3|11900.3|11898.3|11894.8|11892.8|815
1623744900000|2021-06-15 08:15:00|11900.8|11898.8|11900.3|11898.3|11901.3|11899.3|11896.8|11894.8|360
1623745200000|2021-06-15 08:20:00|11900.8|11898.8|11895.8|11893.8|11901.8|11899.8|11893.3|11891.3|695
1623745500000|2021-06-15 08:25:00|11896.3|11894.3|11895.3|11893.3|11899.8|11897.8|11894.3|11892.3|352
1623745800000|2021-06-15 08:30:00|11895.8|11893.8|11894.8|11892.8|11896.3|11894.3|11892.8|11890.8|238
1623746100000|2021-06-15 08:35:00|11895.3|11893.3|11895.8|11893.8|11899.8|11897.8|11893.3|11891.3|181
1623746400000|2021-06-15 08:40:00|11895.3|11893.3|11901.3|11899.3|11901.3|11899.3|11892.8|11890.8|615
1623746700000|2021-06-15 08:45:00|11900.8|11898.8|11907.3|11905.3|11907.3|11905.3|11900.8|11898.8|740
1623747000000|2021-06-15 08:50:00|11907.8|11905.8|11911.3|11909.3|11911.3|11909.3|11906.3|11904.3|463
1623747300000|2021-06-15 08:55:00|11911.8|11909.8|11909.8|11907.8|11912.3|11910.3|11907.8|11905.8|2325
1623747600000|2021-06-15 09:00:00|11910.3|11908.3|11918.3|11916.3|11918.8|11916.8|11910.3|11908.3|592
1623747900000|2021-06-15 09:05:00|11918.8|11916.8|11921.3|11919.3|11922.3|11920.3|11918.3|11916.3|635
1623748200000|2021-06-15 09:10:00|11922.3|11920.3|11924.3|11922.3|11926.3|11924.3|11920.3|11918.3|1229
1623748500000|2021-06-15 09:15:00|11924.8|11922.8|11928.3|11926.3|11928.3|11926.3|11918.8|11916.8|585
1623748800000|2021-06-15 09:20:00|11927.3|11925.3|11926.8|11924.8|11931.3|11929.3|11923.8|11921.8|278
1623749100000|2021-06-15 09:25:00|11927.3|11925.3|11929.8|11927.8|11930.3|11928.3|11926.8|11924.8|626
1623749400000|2021-06-15 09:30:00|11929.3|11927.3|11928.3|11926.3|11931.3|11929.3|11927.3|11925.3|492
1623749700000|2021-06-15 09:35:00|11928.8|11926.8|11929.3|11927.3|11930.3|11928.3|11924.3|11922.3|432
1623750000000|2021-06-15 09:40:00|11929.8|11927.8|11929.3|11927.3|11935.3|11933.3|11928.3|11926.3|640
1623750300000|2021-06-15 09:45:00|11928.8|11926.8|11925.3|11923.3|11931.3|11929.3|11924.3|11922.3|177
1623750600000|2021-06-15 09:50:00|11924.8|11922.8|11922.3|11920.3|11926.8|11924.8|11918.3|11916.3|1559
1623750900000|2021-06-15 09:55:00|11921.8|11919.8|11916.3|11914.3|11921.8|11919.8|11914.3|11912.3|838
1623751200000|2021-06-15 10:00:00|11917.3|11915.3|11903.8|11901.8|11918.3|11916.3|11903.3|11901.3|558
1623751500000|2021-06-15 10:05:00|11904.3|11902.3|11902.3|11900.3|11907.8|11905.8|11902.3|11900.3|2438
1623751800000|2021-06-15 10:10:00|11902.8|11900.8|11902.3|11900.3|11904.3|11902.3|11900.8|11898.8|332
1623752100000|2021-06-15 10:15:00|11902.8|11900.8|11905.8|11903.8|11906.3|11904.3|11900.3|11898.3|1646
1623752400000|2021-06-15 10:20:00|11906.3|11904.3|11905.3|11903.3|11908.3|11906.3|11903.3|11901.3|1153
1623752700000|2021-06-15 10:25:00|11906.3|11904.3|11909.3|11907.3|11912.3|11910.3|11906.3|11904.3|259
1623753000000|2021-06-15 10:30:00|11909.8|11907.8|11910.8|11908.8|11911.3|11909.3|11906.3|11904.3|1247
1623753300000|2021-06-15 10:35:00|11910.3|11908.3|11905.3|11903.3|11912.3|11910.3|11905.3|11903.3|718
1623753600000|2021-06-15 10:40:00|11905.8|11903.8|11907.3|11905.3|11907.8|11905.8|11903.8|11901.8|245
1623753900000|2021-06-15 10:45:00|11906.8|11904.8|11904.8|11902.8|11907.3|11905.3|11903.3|11901.3|117
1623754200000|2021-06-15 10:50:00|11905.3|11903.3|11907.3|11905.3|11907.8|11905.8|11904.3|11902.3|1109
1623754500000|2021-06-15 10:55:00|11907.8|11905.8|11909.3|11907.3|11910.3|11908.3|11907.3|11905.3|186
1623754800000|2021-06-15 11:00:00|11908.8|11906.8|11907.3|11905.3|11908.8|11906.8|11905.3|11903.3|119
1623755100000|2021-06-15 11:05:00|11907.8|11905.8|11907.8|11905.8|11909.3|11907.3|11904.3|11902.3|126
1623755400000|2021-06-15 11:10:00|11907.3|11905.3|11904.8|11902.8|11910.3|11908.3|11904.3|11902.3|115
1623755700000|2021-06-15 11:15:00|11905.3|11903.3|11910.3|11908.3|11910.8|11908.8|11905.3|11903.3|84
1623756000000|2021-06-15 11:20:00|11910.8|11908.8|11910.3|11908.3|11912.3|11910.3|11909.3|11907.3|263
1623756300000|2021-06-15 11:25:00|11910.8|11908.8|11913.8|11911.8|11914.3|11912.3|11910.8|11908.8|145
1623756600000|2021-06-15 11:30:00|11913.3|11911.3|11917.3|11915.3|11919.3|11917.3|11913.3|11911.3|135
1623756900000|2021-06-15 11:35:00|11916.8|11914.8|11917.3|11915.3|11919.3|11917.3|11916.3|11914.3|247
1623757200000|2021-06-15 11:40:00|11917.9|11915.9|11919.9|11917.9|11920.9|11918.9|11917.9|11915.9|178
1623757500000|2021-06-15 11:45:00|11920.4|11918.4|11923.4|11921.4|11923.4|11921.4|11919.9|11917.9|501
1623757800000|2021-06-15 11:50:00|11923.9|11921.9|11926.9|11924.9|11926.9|11924.9|11923.9|11921.9|400
1623758100000|2021-06-15 11:55:00|11927.4|11925.4|11932.4|11930.4|11932.9|11930.9|11927.4|11925.4|338
1623758400000|2021-06-15 12:00:00|11932.9|11930.9|11929.9|11927.9|11933.9|11931.9|11929.9|11927.9|575
1623758700000|2021-06-15 12:05:00|11930.4|11928.4|11935.9|11933.9|11936.4|11934.4|11930.4|11928.4|538
1623759000000|2021-06-15 12:10:00|11934.9|11932.9|11941.9|11939.9|11942.4|11940.4|11934.9|11932.9|3249
1623759300000|2021-06-15 12:15:00|11942.4|11940.4|11940.9|11938.9|11942.9|11940.9|11939.4|11937.4|810
1623759600000|2021-06-15 12:20:00|11941.4|11939.4|11954.9|11952.9|11954.9|11952.9|11941.4|11939.4|777
1623759900000|2021-06-15 12:25:00|11955.4|11953.4|11955.4|11953.4|11955.9|11953.9|11950.9|11948.9|749
1623760200000|2021-06-15 12:30:00|11954.4|11952.4|11956.9|11954.9|11957.9|11955.9|11948.9|11946.9|1402
1623760500000|2021-06-15 12:35:00|11956.4|11954.4|11960.4|11958.4|11960.9|11958.9|11954.4|11952.4|1129
1623760800000|2021-06-15 12:40:00|11960.9|11958.9|11958.9|11956.9|11963.9|11961.9|11958.9|11956.9|704
1623761100000|2021-06-15 12:45:00|11955.9|11953.9|11952.9|11950.9|11956.9|11954.9|11952.4|11950.4|529
1623761400000|2021-06-15 12:50:00|11953.4|11951.4|11953.4|11951.4|11954.9|11952.9|11951.4|11949.4|826
1623761700000|2021-06-15 12:55:00|11953.9|11951.9|11954.4|11952.4|11955.9|11953.9|11953.9|11951.9|6279
1623762000000|2021-06-15 13:00:00|11954.9|11952.9|11960.9|11958.9|11962.9|11960.9|11954.4|11952.4|350
1623762300000|2021-06-15 13:05:00|11959.9|11957.9|11957.9|11955.9|11964.4|11962.4|11956.9|11954.9|589
1623762600000|2021-06-15 13:10:00|11956.9|11954.9|11961.4|11959.4|11961.9|11959.9|11955.4|11953.4|805
1623762900000|2021-06-15 13:15:00|11960.9|11958.9|11960.4|11958.4|11961.9|11959.9|11957.9|11955.9|5289
1623763200000|2021-06-15 13:20:00|11959.9|11957.9|11962.9|11960.9|11965.4|11963.4|11958.4|11956.4|446
1623763500000|2021-06-15 13:25:00|11963.4|11961.4|11954.4|11952.4|11963.4|11961.4|11952.9|11950.9|422
1623763800000|2021-06-15 13:30:00|11954.9|11952.9|11946.4|11944.4|11956.9|11954.9|11940.9|11938.9|659
1623764100000|2021-06-15 13:35:00|11945.9|11943.9|11949.9|11947.9|11951.4|11949.4|11941.4|11939.4|563
1623764400000|2021-06-15 13:40:00|11949.4|11947.4|11954.9|11952.9|11954.9|11952.9|11946.9|11944.9|7317
1623764700000|2021-06-15 13:45:00|11954.4|11952.4|11954.9|11952.9|11961.4|11959.4|11953.9|11951.9|2064
1623765000000|2021-06-15 13:50:00|11955.9|11953.9|11946.9|11944.9|11955.9|11953.9|11943.9|11941.9|1424
1623765300000|2021-06-15 13:55:00|11947.4|11945.4|11946.9|11944.9|11949.4|11947.4|11941.9|11939.9|458
1623765600000|2021-06-15 14:00:00|11947.9|11945.9|11938.4|11936.4|11949.9|11947.9|11935.9|11933.9|1075
1623765900000|2021-06-15 14:05:00|11937.9|11935.9|11938.9|11936.9|11940.9|11938.9|11933.9|11931.9|774
1623766200000|2021-06-15 14:10:00|11937.5|11935.5|11939.5|11937.5|11941|11939|11934|11932|8103
1623766500000|2021-06-15 14:15:00|11939|11937|11942.5|11940.5|11944.5|11942.5|11937.5|11935.5|417
1623766800000|2021-06-15 14:20:00|11943|11941|11943.5|11941.5|11948.5|11946.5|11939.5|11937.5|584
1623767100000|2021-06-15 14:25:00|11944|11942|11940.5|11938.5|11945|11943|11935|11933|438
1623767400000|2021-06-15 14:30:00|11940|11938|11947.5|11945.5|11947.5|11945.5|11939.5|11937.5|698
1623767700000|2021-06-15 14:35:00|11947|11945|11950.5|11948.5|11951.5|11949.5|11943.5|11941.5|2638
1623768000000|2021-06-15 14:40:00|11951|11949|11955.5|11953.5|11955.5|11953.5|11948|11946|1085
1623768300000|2021-06-15 14:45:00|11954.5|11952.5|11953.5|11951.5|11955.5|11953.5|11948|11946|462
1623768600000|2021-06-15 14:50:00|11952.5|11950.5|11951.5|11949.5|11954|11952|11950|11948|1185
1623768900000|2021-06-15 14:55:00|11952|11950|11951|11949|11953|11951|11948.5|11946.5|452
1623769200000|2021-06-15 15:00:00|11951.5|11949.5|11945.5|11943.5|11952.5|11950.5|11944.5|11942.5|385
1623769500000|2021-06-15 15:05:00|11945|11943|11940|11938|11946|11944|11939.5|11937.5|495
1623769800000|2021-06-15 15:10:00|11939.5|11937.5|11936.5|11934.5|11941.5|11939.5|11935|11933|665
1623770100000|2021-06-15 15:15:00|11936|11934|11936.5|11934.5|11938.5|11936.5|11934.5|11932.5|810
1623770400000|2021-06-15 15:20:00|11936|11934|11934.5|11932.5|11936.5|11934.5|11931|11929|991
1623770700000|2021-06-15 15:25:00|11935.5|11933.5|11927.5|11925.5|11935.5|11933.5|11924.5|11922.5|2370
1623771000000|2021-06-15 15:30:00|11926.5|11924.5|11921.5|11919.5|11929|11927|11920|11918|1058
1623771300000|2021-06-15 15:35:00|11921|11919|11915.5|11913.5|11921|11919|11915|11913|403
1623771600000|2021-06-15 15:40:00|11915|11913|11918.5|11916.5|11921|11919|11915|11913|109
1623771900000|2021-06-15 15:45:00|11917.5|11915.5|11923.5|11921.5|11923.5|11921.5|11917.5|11915.5|55
1623772200000|2021-06-15 15:50:00|11923|11921|11921.5|11919.5|11923.5|11921.5|11920.5|11918.5|1899
1623772500000|2021-06-15 15:55:00|11922|11920|11922.5|11920.5|11924|11922|11918.5|11916.5|961
1623772800000|2021-06-15 16:00:00|11923|11921|11927.5|11925.5|11928.5|11926.5|11922.5|11920.5|160
1623773100000|2021-06-15 16:05:00|11928|11926|11929|11927|11929|11927|11927|11925|31
1623773400000|2021-06-15 16:10:00|11929.5|11927.5|11926.5|11924.5|11930|11928|11926.5|11924.5|3653
1623773700000|2021-06-15 16:15:00|11926|11924|11929|11927|11930|11928|11926|11924|113
1623774000000|2021-06-15 16:20:00|11928.5|11926.5|11931.5|11929.5|11931.5|11929.5|11928.5|11926.5|1013
1623774300000|2021-06-15 16:25:00|11931|11929|11934|11932|11934|11932|11930.5|11928.5|15
1623774600000|2021-06-15 16:30:00|11933.5|11931.5|11933|11931|11934|11932|11930.5|11928.5|232
1623774900000|2021-06-15 16:35:00|11933.5|11931.5|11932.5|11930.5|11934.5|11932.5|11932.5|11930.5|34
1623775200000|2021-06-15 16:40:00|11932|11930|11929|11927|11933|11931|11928.5|11926.5|11
1623775500000|2021-06-15 16:45:00|11929.5|11927.5|11929|11927|11930|11928|11927|11925|19
1623775800000|2021-06-15 16:50:00|11928.5|11926.5|11926.5|11924.5|11929.5|11927.5|11926.5|11924.5|6
1623776100000|2021-06-15 16:55:00|11926|11924|11927|11925|11928|11926|11924.5|11922.5|19
1623776400000|2021-06-15 17:00:00|11926.5|11924.5|11928|11926|11929.5|11927.5|11926|11924|123
1623776700000|2021-06-15 17:05:00|11927.5|11925.5|11930|11928|11932.5|11930.5|11927.5|11925.5|21
1623777000000|2021-06-15 17:10:00|11930.5|11928.5|11929.5|11927.5|11930.5|11928.5|11928.5|11926.5|13
1623777300000|2021-06-15 17:15:00|11929|11927|11929|11927|11929.5|11927.5|11926.5|11924.5|22
1623777600000|2021-06-15 17:20:00|11929.5|11927.5|11927.5|11925.5|11929.5|11927.5|11927.5|11925.5|3
1623777900000|2021-06-15 17:25:00|11928|11926|11927|11925|11928|11926|11927|11925|9
1623778200000|2021-06-15 17:30:00|11926.5|11924.5|11930.5|11928.5|11931.5|11929.5|11926.5|11924.5|14
1623778500000|2021-06-15 17:35:00|11931|11929|11930.5|11928.5|11931.5|11929.5|11929.5|11927.5|8
1623778800000|2021-06-15 17:40:00|11931|11929|11928.5|11926.5|11931|11929|11928.5|11926.5|16
1623779100000|2021-06-15 17:45:00|11929|11927|11930.5|11928.5|11931.5|11929.5|11929|11927|6
1623779400000|2021-06-15 17:50:00|11931|11929|11930.5|11928.5|11932|11930|11929.5|11927.5|18
1623779700000|2021-06-15 17:55:00|11930|11928|11931|11929|11932|11930|11929.5|11927.5|20
1623780000000|2021-06-15 18:00:00|11931.5|11929.5|11933.5|11931.5|11934.5|11932.5|11930.5|11928.5|30
1623780300000|2021-06-15 18:05:00|11933|11931|11932.5|11930.5|11933.5|11931.5|11932.5|11930.5|40
1623780600000|2021-06-15 18:10:00|11931|11929|11929.5|11927.5|11932.5|11930.5|11929.5|11927.5|177
1623780900000|2021-06-15 18:15:00|11930|11928|11930.5|11928.5|11930.5|11928.5|11929.5|11927.5|24
1623781200000|2021-06-15 18:20:00|11930|11928|11931|11929|11931.5|11929.5|11929.5|11927.5|6
1623781500000|2021-06-15 18:25:00|11930.5|11928.5|11930|11928|11931.5|11929.5|11930|11928|7
1623781800000|2021-06-15 18:30:00|11929.5|11927.5|11930.5|11928.5|11930.5|11928.5|11928.5|11926.5|18
1623782100000|2021-06-15 18:35:00|11931.5|11929.5|11930.5|11928.5|11932|11930|11930|11928|9
1623782400000|2021-06-15 18:40:00|11931|11929|11929.5|11927.5|11931.5|11929.5|11929.5|11927.5|19
1623782700000|2021-06-15 18:45:00|11928.5|11926.5|11931|11929|11932|11930|11928.5|11926.5|20
1623783000000|2021-06-15 18:50:00|11930.5|11928.5|11933.5|11931.5|11933.5|11931.5|11930|11928|13
1623783300000|2021-06-15 18:55:00|11934|11932|11935.5|11933.5|11939|11937|11933.5|11931.5|51
1623783600000|2021-06-15 19:00:00|11936|11934|11927.5|11925.5|11936|11934|11927.5|11925.5|17
1623783900000|2021-06-15 19:05:00|11928|11926|11931|11929|11931|11929|11928|11926|18
1623784200000|2021-06-15 19:10:00|11930.5|11928.5|11929|11927|11931|11929|11927.5|11925.5|12
1623784500000|2021-06-15 19:15:00|11928.5|11926.5|11930.5|11928.5|11932|11930|11928.5|11926.5|24
1623784800000|2021-06-15 19:20:00|11931|11929|11929.5|11927.5|11932.5|11930.5|11929.5|11927.5|13
1623785100000|2021-06-15 19:25:00|11930|11928|11926.5|11924.5|11930|11928|11924.5|11922.5|22
1623785400000|2021-06-15 19:30:00|11925|11923|11922.5|11920.5|11926|11924|11921.5|11919.5|11
1623785700000|2021-06-15 19:35:00|11923|11921|11925|11923|11925|11923|11921|11919|14
1623786000000|2021-06-15 19:40:00|11925.5|11923.5|11928.5|11926.5|11930|11928|11924|11922|7
1623786300000|2021-06-15 19:45:00|11929|11927|11935|11933|11935|11933|11929|11927|34
1623786600000|2021-06-15 19:50:00|11934.5|11932.5|11930.5|11928.5|11934.5|11932.5|11927.5|11925.5|38
1623786900000|2021-06-15 19:55:00|11932|11930|11949.3|11943.3|11949.5|11943.5|11932|11930|73
1623787200000|2021-06-15 20:00:00|11949.1|11943.1|11950.3|11944.3|11955.5|11949.5|11949.1|11943.1|1638
1623787500000|2021-06-15 20:05:00|11950.5|11944.5|11951.7|11945.7|11952.4|11946.4|11950.5|11944.5|0
1623787800000|2021-06-15 20:10:00|11951.6|11945.6|11952|11946|11953.3|11947.3|11951.3|11945.3|0
1623788100000|2021-06-15 20:15:00|11952.2|11946.2|11952|11946|11952.5|11946.5|11951.2|11945.2|0
1623788400000|2021-06-15 20:20:00|11952.2|11946.2|11950.8|11944.8|11952.2|11946.2|11950.8|11944.8|0
1623788700000|2021-06-15 20:25:00|11951|11945|11951.2|11945.2|11951.4|11945.4|11951|11945|0
1623789000000|2021-06-15 20:30:00|11951|11945|11953.1|11947.1|11953.1|11947.1|11950.6|11944.6|0
1623789300000|2021-06-15 20:35:00|11953|11947|11955.1|11949.1|11955.1|11949.1|11952.6|11946.6|0
1623789600000|2021-06-15 20:40:00|11954.7|11948.7|11954|11948|11955.6|11949.6|11954|11948|0
1623789900000|2021-06-15 20:45:00|11954.1|11948.1|11954.7|11948.7|11955.6|11949.6|11954|11948|0
1623790200000|2021-06-15 20:50:00|11954.8|11948.8|11955.6|11949.6|11956.1|11950.1|11954.7|11948.7|0
1623790500000|2021-06-15 20:55:00|11955.7|11949.7|11952.7|11946.7|11956|11950|11952.5|11946.5|0
1623790800000|2021-06-15 21:00:00|11953.2|11947.2|11953.2|11947.2|11953.2|11947.2|11952.5|11946.5|0
1623791100000|2021-06-15 21:05:00|11953.8|11947.8|11953.4|11947.4|11953.8|11947.8|11953.4|11947.4|0
1623791400000|2021-06-15 21:10:00|11952.3|11946.3|11953|11947|11953|11947|11952.3|11946.3|0
1623791700000|2021-06-15 21:15:00|11952.7|11946.7|11950.6|11944.6|11952.7|11946.7|11950.6|11944.6|0
1623792300000|2021-06-15 21:25:00|11951|11945|11950.4|11944.4|11951|11945|11950.4|11944.4|0
1623792600000|2021-06-15 21:30:00|11950.2|11944.2|11950.5|11944.5|11951.1|11945.1|11950|11944|0
1623792900000|2021-06-15 21:35:00|11950.7|11944.7|11950.4|11944.4|11950.9|11944.9|11950.4|11944.4|0
1623793200000|2021-06-15 21:40:00|11950.5|11944.5|11950.1|11944.1|11950.7|11944.7|11950.1|11944.1|0
1623793800000|2021-06-15 21:50:00|11949.9|11943.9|11949.8|11943.8|11950.3|11944.3|11949.8|11943.8|0
1623794100000|2021-06-15 21:55:00|11949.6|11943.6|11950.3|11944.3|11950.3|11944.3|11949|11943|0
1623794400000|2021-06-15 22:00:00|11950.6|11944.6|11953.6|11947.6|11954.1|11948.1|11949.9|11943.9|0
1623794700000|2021-06-15 22:05:00|11953.7|11947.7|11953.6|11947.6|11954.1|11948.1|11953.2|11947.2|0
1623795000000|2021-06-15 22:10:00|11953.5|11947.5|11952.7|11946.7|11953.6|11947.6|11952.7|11946.7|0
1623795300000|2021-06-15 22:15:00|11952.9|11946.9|11953.2|11947.2|11953.6|11947.6|11952.7|11946.7|0
1623795600000|2021-06-15 22:20:00|11953.4|11947.4|11953.6|11947.6|11953.6|11947.6|11953.2|11947.2|0
1623795900000|2021-06-15 22:25:00|11953.5|11947.5|11952.2|11946.2|11953.5|11947.5|11952.2|11946.2|0
1623796200000|2021-06-15 22:30:00|11952.3|11946.3|11951.6|11945.6|11952.7|11946.7|11951.6|11945.6|0
1623796500000|2021-06-15 22:35:00|11952|11946|11949.7|11943.7|11952.2|11946.2|11949.7|11943.7|0
1623796800000|2021-06-15 22:40:00|11949.8|11943.8|11951.1|11945.1|11951.1|11945.1|11949.1|11943.1|0
1623797100000|2021-06-15 22:45:00|11950.9|11944.9|11949.7|11943.7|11951.1|11945.1|11949.1|11943.1|0
1623797400000|2021-06-15 22:50:00|11949.6|11943.6|11949.1|11943.1|11949.7|11943.7|11948.6|11942.6|0
1623797700000|2021-06-15 22:55:00|11949.7|11943.7|11949.7|11943.7|11949.7|11943.7|11949.7|11943.7|0
1623798000000|2021-06-15 23:00:00|11949.6|11943.6|11949.7|11943.7|11949.7|11943.7|11947.7|11941.7|0
1623798300000|2021-06-15 23:05:00|11949.5|11943.5|11949.7|11943.7|11950.2|11944.2|11948.6|11942.6|0
1623798600000|2021-06-15 23:10:00|11949.6|11943.6|11949.7|11943.7|11950.2|11944.2|11949.1|11943.1|0
1623798900000|2021-06-15 23:15:00|11949.5|11943.5|11949.1|11943.1|11949.7|11943.7|11948.6|11942.6|0
1623799200000|2021-06-15 23:20:00|11949|11943|11947.2|11941.2|11949|11943|11946.1|11940.1|0
1623799500000|2021-06-15 23:25:00|11947.3|11941.3|11946.5|11940.5|11947.7|11941.7|11946.5|11940.5|0
1623799800000|2021-06-15 23:30:00|11946.3|11940.3|11946.1|11940.1|11946.3|11940.3|11945.1|11939.1|0
1623800100000|2021-06-15 23:35:00|11946|11940|11947.2|11941.2|11947.7|11941.7|11945.1|11939.1|0
1623800400000|2021-06-15 23:40:00|11947.4|11941.4|11947.4|11941.4|11947.7|11941.7|11947.2|11941.2|0
1623800700000|2021-06-15 23:45:00|11947.5|11941.5|11949.7|11943.7|11949.7|11943.7|11946.1|11940.1|0
1623801000000|2021-06-15 23:50:00|11949.8|11943.8|11950.6|11944.6|11951.6|11945.6|11949.7|11943.7|0
1623801300000|2021-06-15 23:55:00|11950.7|11944.7|11948.6|11942.6|11951.1|11945.1|11947.7|11941.7|0
1623801600000|2021-06-16 00:00:00|11948.7|11942.7|11950.2|11944.2|11951.1|11945.1|11948.1|11942.1|0
1623801900000|2021-06-16 00:05:00|11950.3|11944.3|11951.1|11945.1|11952.7|11946.7|11950.3|11944.3|0
1623802200000|2021-06-16 00:10:00|11951.2|11945.2|11951.1|11945.1|11952|11946|11950.6|11944.6|0
1623802500000|2021-06-16 00:15:00|11951.2|11945.2|11944.3|11938.3|11951.6|11945.6|11942.1|11936.1|0
1623802800000|2021-06-16 00:20:00|11944.2|11938.2|11944.2|11938.2|11944.4|11938.4|11942.2|11936.2|0
1623803100000|2021-06-16 00:25:00|11944.3|11938.3|11944.4|11938.4|11944.4|11938.4|11944.2|11938.2|0
1623803400000|2021-06-16 00:30:00|11944.3|11938.3|11944.3|11938.3|11946.5|11940.5|11944.3|11938.3|0
1623803700000|2021-06-16 00:35:00|11944.5|11938.5|11946.5|11940.5|11946.6|11940.6|11944.5|11938.5|0
1623804000000|2021-06-16 00:40:00|11947.2|11941.2|11946.4|11940.4|11948.5|11942.5|11946.4|11940.4|0
1623804300000|2021-06-16 00:45:00|11946.3|11940.3|11946.4|11940.4|11946.4|11940.4|11946.3|11940.3|0
1623804600000|2021-06-16 00:50:00|11946.3|11940.3|11946.2|11940.2|11946.4|11940.4|11946.2|11940.2|0
1623804900000|2021-06-16 00:55:00|11946.3|11940.3|11948.1|11942.1|11948.2|11942.2|11946.1|11940.1|0
1623805200000|2021-06-16 01:00:00|11948.2|11942.2|11948.1|11942.1|11948.2|11942.2|11945.9|11939.9|0
1623805500000|2021-06-16 01:05:00|11948.2|11942.2|11948.3|11942.3|11948.4|11942.4|11948.2|11942.2|0
1623805800000|2021-06-16 01:10:00|11948.4|11942.4|11948.4|11942.4|11948.4|11942.4|11948.3|11942.3|0
1623806100000|2021-06-16 01:15:00|11948.3|11942.3|11948.5|11942.5|11948.5|11942.5|11946.3|11940.3|0
1623806400000|2021-06-16 01:20:00|11948.4|11942.4|11948.4|11942.4|11948.5|11942.5|11948.4|11942.4|0
1623806700000|2021-06-16 01:25:00|11948.5|11942.5|11948.4|11942.4|11948.5|11942.5|11948.4|11942.4|0
1623807000000|2021-06-16 01:30:00|11948.5|11942.5|11946.4|11940.4|11948.5|11942.5|11946.4|11940.4|0
1623807300000|2021-06-16 01:35:00|11946.5|11940.5|11946.4|11940.4|11948.5|11942.5|11946.3|11940.3|0
1623807600000|2021-06-16 01:40:00|11946.8|11940.8|11946.3|11940.3|11948.4|11942.4|11946.3|11940.3|0
1623807900000|2021-06-16 01:45:00|11946.2|11940.2|11946|11940|11946.2|11940.2|11944.1|11938.1|0
1623808200000|2021-06-16 01:50:00|11945.3|11939.3|11946.2|11940.2|11946.3|11940.3|11944|11938|0
1623808500000|2021-06-16 01:55:00|11946.3|11940.3|11946.2|11940.2|11946.3|11940.3|11946.1|11940.1|0
1623808800000|2021-06-16 02:00:00|11946.1|11940.1|11948.3|11942.3|11948.3|11942.3|11946.1|11940.1|0
1623809100000|2021-06-16 02:05:00|11948.2|11942.2|11948.1|11942.1|11948.2|11942.2|11948.1|11942.1|0
1623809400000|2021-06-16 02:10:00|11947.4|11941.4|11946.2|11940.2|11948.3|11942.3|11946.1|11940.1|0
1623809700000|2021-06-16 02:15:00|11946.1|11940.1|11946|11940|11948.1|11942.1|11946|11940|0
1623810000000|2021-06-16 02:20:00|11945.9|11939.9|11945.9|11939.9|11946|11940|11945.9|11939.9|0
1623810300000|2021-06-16 02:25:00|11946|11940|11945.9|11939.9|11946|11940|11945.9|11939.9|0
1623810600000|2021-06-16 02:30:00|11945.8|11939.8|11943.9|11937.9|11945.8|11939.8|11943.8|11937.8|0
1623810900000|2021-06-16 02:35:00|11944.3|11938.3|11944|11938|11946|11940|11943.9|11937.9|0
1623811200000|2021-06-16 02:40:00|11943.9|11937.9|11946.1|11940.1|11946.1|11940.1|11943.9|11937.9|0
1623811500000|2021-06-16 02:45:00|11946|11940|11945.9|11939.9|11946.1|11940.1|11943.9|11937.9|0
1623811800000|2021-06-16 02:50:00|11945.2|11939.2|11943.8|11937.8|11945.2|11939.2|11943.8|11937.8|0
1623812100000|2021-06-16 02:55:00|11943.9|11937.9|11943.9|11937.9|11944|11938|11943.9|11937.9|0
1623812400000|2021-06-16 03:00:00|11944|11938|11943.8|11937.8|11944|11938|11943.8|11937.8|0
1623812700000|2021-06-16 03:05:00|11941.8|11935.8|11941.7|11935.7|11943.8|11937.8|11941.7|11935.7|0
1623813000000|2021-06-16 03:10:00|11942.1|11936.1|11941.7|11935.7|11943.8|11937.8|11941.7|11935.7|0
1623813300000|2021-06-16 03:15:00|11941.8|11935.8|11941.7|11935.7|11941.8|11935.8|11941.6|11935.6|0
1623813600000|2021-06-16 03:20:00|11941.6|11935.6|11943.9|11937.9|11943.9|11937.9|11941.6|11935.6|0
1623813900000|2021-06-16 03:25:00|11943.1|11937.1|11942|11936|11944|11938|11941.8|11935.8|0
1623814200000|2021-06-16 03:30:00|11942.7|11936.7|11944.1|11938.1|11944.2|11938.2|11942|11936|0
1623814500000|2021-06-16 03:35:00|11943.4|11937.4|11942|11936|11943.4|11937.4|11942|11936|0
1623814800000|2021-06-16 03:40:00|11942.1|11936.1|11944.1|11938.1|11944.2|11938.2|11942.1|11936.1|0
1623815100000|2021-06-16 03:45:00|11944.2|11938.2|11944.2|11938.2|11944.2|11938.2|11944.1|11938.1|0
1623815400000|2021-06-16 03:50:00|11944.1|11938.1|11944.2|11938.2|11944.2|11938.2|11944.1|11938.1|0
1623815700000|2021-06-16 03:55:00|11943.5|11937.5|11944.2|11938.2|11944.2|11938.2|11942.1|11936.1|0
1623816000000|2021-06-16 04:00:00|11944.3|11938.3|11944.3|11938.3|11944.3|11938.3|11944.2|11938.2|0
1623816300000|2021-06-16 04:05:00|11944.2|11938.2|11944.3|11938.3|11944.3|11938.3|11944.2|11938.2|0
1623816600000|2021-06-16 04:10:00|11944.2|11938.2|11942|11936|11944.2|11938.2|11942|11936|0
1623816900000|2021-06-16 04:15:00|11942.1|11936.1|11942.1|11936.1|11944.2|11938.2|11942|11936|0
1623817200000|2021-06-16 04:20:00|11942.2|11936.2|11942.2|11936.2|11942.2|11936.2|11942.1|11936.1|0
1623817500000|2021-06-16 04:25:00|11942.9|11936.9|11942.2|11936.2|11944.2|11938.2|11942.2|11936.2|0
1623817800000|2021-06-16 04:30:00|11943|11937|11942.1|11936.1|11944.2|11938.2|11942.1|11936.1|0
1623818100000|2021-06-16 04:35:00|11942.8|11936.8|11942.1|11936.1|11944.1|11938.1|11942.1|11936.1|0
1623818400000|2021-06-16 04:40:00|11942|11936|11940|11934|11942|11936|11940|11934|0
1623818700000|2021-06-16 04:45:00|11939.9|11933.9|11939.9|11933.9|11939.9|11933.9|11937.8|11931.8|0
1623819000000|2021-06-16 04:50:00|11940|11934|11940|11934|11940|11934|11939.9|11933.9|0
1623819600000|2021-06-16 05:00:00|11940.7|11934.7|11942.1|11936.1|11944.2|11938.2|11940.7|11934.7|0
1623819900000|2021-06-16 05:05:00|11942.2|11936.2|11942.2|11936.2|11942.3|11936.3|11942.1|11936.1|0
1623820200000|2021-06-16 05:10:00|11942.1|11936.1|11942.1|11936.1|11942.3|11936.3|11942.1|11936.1|0
1623820500000|2021-06-16 05:15:00|11942.2|11936.2|11942.2|11936.2|11944.3|11938.3|11942.2|11936.2|0
1623820800000|2021-06-16 05:20:00|11942.1|11936.1|11942.2|11936.2|11942.2|11936.2|11942.1|11936.1|0
1623821100000|2021-06-16 05:25:00|11942.1|11936.1|11942|11936|11942.2|11936.2|11942|11936|0
1623821400000|2021-06-16 05:30:00|11942.1|11936.1|11941.9|11935.9|11942.1|11936.1|11941.8|11935.8|0
1623821700000|2021-06-16 05:35:00|11942|11936|11942.3|11936.3|11944.4|11938.4|11942|11936|0
1623822000000|2021-06-16 05:40:00|11943.3|11937.3|11944.4|11938.4|11944.4|11938.4|11943.3|11937.3|0
1623822300000|2021-06-16 05:45:00|11944.3|11938.3|11944.4|11938.4|11944.4|11938.4|11944.3|11938.3|0
1623822600000|2021-06-16 05:50:00|11944.3|11938.3|11944.4|11938.4|11946.5|11940.5|11944.3|11938.3|0
1623822900000|2021-06-16 05:55:00|11944.3|11938.3|11945.1|11939.1|11946.3|11940.3|11944.1|11938.1|0
1623823200000|2021-06-16 06:00:00|11945.4|11939.4|11928.5|11926.5|11945.5|11939.5|11928.5|11926.5|57
1623823500000|2021-06-16 06:05:00|11929|11927|11930.5|11928.5|11932|11930|11929|11927|32
1623823800000|2021-06-16 06:10:00|11931|11929|11937|11935|11939|11937|11931|11929|51
1623824100000|2021-06-16 06:15:00|11937.5|11935.5|11941|11939|11941|11939|11936.5|11934.5|39
1623824400000|2021-06-16 06:20:00|11940.5|11938.5|11944|11942|11946|11944|11940.5|11938.5|49
1623824700000|2021-06-16 06:25:00|11943.5|11941.5|11937|11935|11943.5|11941.5|11936|11934|21
1623825000000|2021-06-16 06:30:00|11936.5|11934.5|11940.5|11938.5|11940.5|11938.5|11935.5|11933.5|27
1623825300000|2021-06-16 06:35:00|11941|11939|11939.5|11937.5|11943|11941|11937.5|11935.5|538
1623825600000|2021-06-16 06:40:00|11939|11937|11944.5|11942.5|11944.5|11942.5|11938.5|11936.5|19
1623825900000|2021-06-16 06:45:00|11944|11942|11943|11941|11944|11942|11941|11939|37
1623826200000|2021-06-16 06:50:00|11943.5|11941.5|11942|11940|11946|11944|11942|11940|56
1623826500000|2021-06-16 06:55:00|11942.5|11940.5|11932.5|11930.5|11945|11943|11930|11928|186
1623826800000|2021-06-16 07:00:00|11933|11931|11945.5|11943.5|11945.5|11943.5|11932.5|11930.5|660
1623827100000|2021-06-16 07:05:00|11946.5|11944.5|11956|11954|11959|11957|11942|11940|690
1623827400000|2021-06-16 07:10:00|11957.5|11955.5|11951.5|11949.5|11961.5|11959.5|11951|11949|601
1623827700000|2021-06-16 07:15:00|11952.5|11950.5|11933|11931|11955|11953|11932|11930|530
1623828000000|2021-06-16 07:20:00|11932.5|11930.5|11936.5|11934.5|11943|11941|11932.5|11930.5|489
1623828300000|2021-06-16 07:25:00|11937|11935|11933|11931|11939.5|11937.5|11931.5|11929.5|304
1623828600000|2021-06-16 07:30:00|11933.5|11931.5|11937|11935|11939|11937|11933.5|11931.5|191
1623828900000|2021-06-16 07:35:00|11936.5|11934.5|11945|11943|11945.5|11943.5|11934.5|11932.5|929
1623829200000|2021-06-16 07:40:00|11946|11944|11939.5|11937.5|11948.5|11946.5|11939.5|11937.5|353
1623829500000|2021-06-16 07:45:00|11940|11938|11932.5|11930.5|11940.5|11938.5|11932|11930|296
1623829800000|2021-06-16 07:50:00|11933|11931|11934|11932|11934|11932|11928|11926|195
1623830100000|2021-06-16 07:55:00|11933.5|11931.5|11924|11922|11934.5|11932.5|11923.5|11921.5|343
1623830400000|2021-06-16 08:00:00|11923.5|11921.5|11932.5|11930.5|11932.5|11930.5|11923.5|11921.5|2847
1623830700000|2021-06-16 08:05:00|11933|11931|11936|11934|11936.5|11934.5|11932|11930|3170
1623831000000|2021-06-16 08:10:00|11936.5|11934.5|11933.5|11931.5|11939.5|11937.5|11933.5|11931.5|455
1623831300000|2021-06-16 08:15:00|11933|11931|11940.5|11938.5|11941|11939|11931.5|11929.5|481
1623831600000|2021-06-16 08:20:00|11940|11938|11944|11942|11945.5|11943.5|11939|11937|317
1623831900000|2021-06-16 08:25:00|11944.5|11942.5|11937|11935|11946|11944|11936.5|11934.5|836
1623832200000|2021-06-16 08:30:00|11936.5|11934.5|11929|11927|11938|11936|11926.5|11924.5|1255
1623832500000|2021-06-16 08:35:00|11929.5|11927.5|11935.5|11933.5|11936|11934|11928|11926|360
1623832800000|2021-06-16 08:40:00|11936|11934|11938.5|11936.5|11939|11937|11933.5|11931.5|333
1623833100000|2021-06-16 08:45:00|11939|11937|11947|11945|11948|11946|11938.5|11936.5|575
1623833400000|2021-06-16 08:50:00|11946.5|11944.5|11948|11946|11950|11948|11945.5|11943.5|417
1623833700000|2021-06-16 08:55:00|11947.5|11945.5|11952.5|11950.5|11953.5|11951.5|11946.5|11944.5|305
1623834000000|2021-06-16 09:00:00|11952|11950|11953.5|11951.5|11955.5|11953.5|11952|11950|2351
1623834300000|2021-06-16 09:05:00|11953|11951|11957.5|11955.5|11958.5|11956.5|11951.5|11949.5|1139
1623834600000|2021-06-16 09:10:00|11957|11955|11957|11955|11961|11959|11956.5|11954.5|213
1623834900000|2021-06-16 09:15:00|11956.5|11954.5|11958.5|11956.5|11959.5|11957.5|11955|11953|86
1623835200000|2021-06-16 09:20:00|11958|11956|11951|11949|11959.5|11957.5|11951|11949|238
1623835500000|2021-06-16 09:25:00|11951.5|11949.5|11950.5|11948.5|11954.5|11952.5|11950.5|11948.5|279
1623835800000|2021-06-16 09:30:00|11950|11948|11953.5|11951.5|11954.5|11952.5|11946.5|11944.5|236
1623836100000|2021-06-16 09:35:00|11954|11952|11953.5|11951.5|11959.5|11957.5|11953|11951|958
1623836400000|2021-06-16 09:40:00|11954|11952|11952|11950|11956.5|11954.5|11952|11950|118
1623836700000|2021-06-16 09:45:00|11952.5|11950.5|11954|11952|11955.5|11953.5|11951.5|11949.5|113
1623837000000|2021-06-16 09:50:00|11954.5|11952.5|11957.5|11955.5|11959.5|11957.5|11954.5|11952.5|427
1623837300000|2021-06-16 09:55:00|11958|11956|11959|11957|11960.5|11958.5|11954.5|11952.5|279
1623837600000|2021-06-16 10:00:00|11959.5|11957.5|11965|11963|11965.5|11963.5|11958.5|11956.5|162
1623837900000|2021-06-16 10:05:00|11965.5|11963.5|11965.5|11963.5|11969.5|11967.5|11963|11961|212
1623838200000|2021-06-16 10:10:00|11966.5|11964.5|11967.5|11965.5|11968.5|11966.5|11963.5|11961.5|390
1623838500000|2021-06-16 10:15:00|11968|11966|11967.5|11965.5|11969.5|11967.5|11966.5|11964.5|569
1623838800000|2021-06-16 10:20:00|11967|11965|11971|11969|11971.5|11969.5|11967|11965|110
1623839100000|2021-06-16 10:25:00|11971.5|11969.5|11976|11974|11976.5|11974.5|11971|11969|254
1623839400000|2021-06-16 10:30:00|11976.5|11974.5|11983|11981|11985.5|11983.5|11976|11974|547
1623839700000|2021-06-16 10:35:00|11982.5|11980.5|11976|11974|11983|11981|11976|11974|458
1623840000000|2021-06-16 10:40:00|11975.5|11973.5|11976.5|11974.5|11981.5|11979.5|11975|11973|290
1623840300000|2021-06-16 10:45:00|11975.5|11973.5|11972|11970|11977|11975|11971.5|11969.5|912
1623840600000|2021-06-16 10:50:00|11972.5|11970.5|11972.5|11970.5|11975|11973|11971|11969|503
1623840900000|2021-06-16 10:55:00|11972|11970|11970.5|11968.5|11973.5|11971.5|11970.5|11968.5|1102
1623841200000|2021-06-16 11:00:00|11969.5|11967.5|11971.5|11969.5|11972.5|11970.5|11969|11967|79
1623841500000|2021-06-16 11:05:00|11971|11969|11970|11968|11972.5|11970.5|11969|11967|158
1623841800000|2021-06-16 11:10:00|11970.5|11968.5|11968|11966|11971|11969|11967|11965|105
1623842100000|2021-06-16 11:15:00|11967.5|11965.5|11968|11966|11969.5|11967.5|11966|11964|331
1623842400000|2021-06-16 11:20:00|11968.5|11966.5|11969.5|11967.5|11973|11971|11968|11966|268
1623842700000|2021-06-16 11:25:00|11970|11968|11968|11966|11970.5|11968.5|11965.5|11963.5|193
1623843000000|2021-06-16 11:30:00|11968.5|11966.5|11964|11962|11969|11967|11963.5|11961.5|285
1623843300000|2021-06-16 11:35:00|11963.5|11961.5|11963|11961|11964.5|11962.5|11960.5|11958.5|289
1623843600000|2021-06-16 11:40:00|11964.8|11962.8|11967.3|11965.3|11968.8|11966.8|11964.3|11962.3|216
1623843900000|2021-06-16 11:45:00|11966.8|11964.8|11970.3|11968.3|11971.8|11969.8|11966.8|11964.8|265
1623844200000|2021-06-16 11:50:00|11969.8|11967.8|11970.8|11968.8|11973.3|11971.3|11968.8|11966.8|143
1623844500000|2021-06-16 11:55:00|11970.3|11968.3|11972.3|11970.3|11972.3|11970.3|11969.3|11967.3|172
1623844800000|2021-06-16 12:00:00|11971.8|11969.8|11967.3|11965.3|11972.8|11970.8|11967.3|11965.3|213
1623845100000|2021-06-16 12:05:00|11967.8|11965.8|11967.3|11965.3|11969.8|11967.8|11965.3|11963.3|385
1623845400000|2021-06-16 12:10:00|11966.8|11964.8|11973.3|11971.3|11973.8|11971.8|11965.8|11963.8|240
1623845700000|2021-06-16 12:15:00|11972.8|11970.8|11974.3|11972.3|11975.8|11973.8|11972.8|11970.8|255
1623846000000|2021-06-16 12:20:00|11974.8|11972.8|11971.3|11969.3|11974.8|11972.8|11970.3|11968.3|380
1623846300000|2021-06-16 12:25:00|11970.8|11968.8|11971.8|11969.8|11972.3|11970.3|11970.3|11968.3|141
1623846600000|2021-06-16 12:30:00|11971.3|11969.3|11978.8|11976.8|11979.3|11977.3|11971.3|11969.3|165
1623846900000|2021-06-16 12:35:00|11979.3|11977.3|11975.8|11973.8|11979.3|11977.3|11975.3|11973.3|257
1623847200000|2021-06-16 12:40:00|11976.3|11974.3|11973.8|11971.8|11976.3|11974.3|11972.3|11970.3|192
1623847500000|2021-06-16 12:45:00|11973.3|11971.3|11969.3|11967.3|11974.3|11972.3|11969.3|11967.3|221
1623847800000|2021-06-16 12:50:00|11970.3|11968.3|11969.3|11967.3|11970.3|11968.3|11967.8|11965.8|143
1623848100000|2021-06-16 12:55:00|11969.8|11967.8|11971.3|11969.3|11971.3|11969.3|11968.3|11966.3|219
1623848400000|2021-06-16 13:00:00|11970.8|11968.8|11973.3|11971.3|11974.3|11972.3|11969.3|11967.3|199
1623848700000|2021-06-16 13:05:00|11972.8|11970.8|11971.3|11969.3|11974.3|11972.3|11970.8|11968.8|159
1623849000000|2021-06-16 13:10:00|11971.8|11969.8|11973.8|11971.8|11976.3|11974.3|11971.8|11969.8|140
1623849300000|2021-06-16 13:15:00|11973.3|11971.3|11977.8|11975.8|11981.3|11979.3|11973.3|11971.3|373
1623849600000|2021-06-16 13:20:00|11978.3|11976.3|11982.3|11980.3|11982.8|11980.8|11977.3|11975.3|350
1623849900000|2021-06-16 13:25:00|11981.8|11979.8|11980.3|11978.3|11983.3|11981.3|11978.8|11976.8|258
1623850200000|2021-06-16 13:30:00|11980.8|11978.8|11987.3|11985.3|11989.3|11987.3|11980.3|11978.3|2321
1623850500000|2021-06-16 13:35:00|11986.8|11984.8|11983.3|11981.3|11987.3|11985.3|11982.8|11980.8|646
1623850800000|2021-06-16 13:40:00|11984.3|11982.3|11985.8|11983.8|11988.3|11986.3|11983.8|11981.8|428
1623851100000|2021-06-16 13:45:00|11986.3|11984.3|11982.3|11980.3|11988.3|11986.3|11980.3|11978.3|225
1623851400000|2021-06-16 13:50:00|11981.8|11979.8|11978.8|11976.8|11983.3|11981.3|11977.3|11975.3|309
1623851700000|2021-06-16 13:55:00|11978.3|11976.3|11987.3|11985.3|11987.3|11985.3|11977.3|11975.3|159
1623852000000|2021-06-16 14:00:00|11986.8|11984.8|11978.3|11976.3|11986.8|11984.8|11977.3|11975.3|292
1623852300000|2021-06-16 14:05:00|11977.8|11975.8|11985.3|11983.3|11986.3|11984.3|11976.3|11974.3|565
1623852600000|2021-06-16 14:10:00|11984.2|11982.2|11987.2|11985.2|11989.2|11987.2|11983.2|11981.2|198
1623852900000|2021-06-16 14:15:00|11987.7|11985.7|11986.2|11984.2|11988.2|11986.2|11984.2|11982.2|1284
1623853200000|2021-06-16 14:20:00|11985.7|11983.7|11985.2|11983.2|11988.2|11986.2|11982.7|11980.7|201
1623853500000|2021-06-16 14:25:00|11984.7|11982.7|11987.2|11985.2|11988.2|11986.2|11981.7|11979.7|679
1623853800000|2021-06-16 14:30:00|11986.2|11984.2|11986.7|11984.7|11989.2|11987.2|11983.2|11981.2|429
1623854100000|2021-06-16 14:35:00|11986.2|11984.2|11984.7|11982.7|11989.2|11987.2|11984.2|11982.2|917
1623854400000|2021-06-16 14:40:00|11985.2|11983.2|11987.2|11985.2|11988.2|11986.2|11982.7|11980.7|687
1623854700000|2021-06-16 14:45:00|11986.7|11984.7|11989.2|11987.2|11990.2|11988.2|11986.2|11984.2|905
1623855000000|2021-06-16 14:50:00|11989.7|11987.7|11990.2|11988.2|11990.7|11988.7|11987.7|11985.7|1202
1623855300000|2021-06-16 14:55:00|11990.7|11988.7|11991.2|11989.2|11991.2|11989.2|11986.2|11984.2|280
1623855600000|2021-06-16 15:00:00|11991.7|11989.7|11986.2|11984.2|11991.7|11989.7|11985.2|11983.2|253
1623855900000|2021-06-16 15:05:00|11986.7|11984.7|11990.2|11988.2|11990.2|11988.2|11986.7|11984.7|243
1623856200000|2021-06-16 15:10:00|11989.7|11987.7|11989.2|11987.2|11990.2|11988.2|11988.2|11986.2|526
1623856500000|2021-06-16 15:15:00|11989.7|11987.7|11995.2|11993.2|11995.2|11993.2|11989.2|11987.2|736
1623856800000|2021-06-16 15:20:00|11994.2|11992.2|11989.2|11987.2|11994.2|11992.2|11989.2|11987.2|682
1623857100000|2021-06-16 15:25:00|11990.2|11988.2|11985.7|11983.7|11991.2|11989.2|11985.2|11983.2|2302
1623857400000|2021-06-16 15:30:00|11986.2|11984.2|11981.2|11979.2|11986.2|11984.2|11979.2|11977.2|760
1623857700000|2021-06-16 15:35:00|11980.7|11978.7|11983.2|11981.2|11984.2|11982.2|11980.2|11978.2|182
1623858000000|2021-06-16 15:40:00|11982.7|11980.7|11982.2|11980.2|11983.2|11981.2|11981.2|11979.2|165
1623858300000|2021-06-16 15:45:00|11982.7|11980.7|11982.2|11980.2|11983.2|11981.2|11981.7|11979.7|442
1623858600000|2021-06-16 15:50:00|11981.7|11979.7|11981.2|11979.2|11982.2|11980.2|11981.2|11979.2|32
1623858900000|2021-06-16 15:55:00|11981.7|11979.7|11982.2|11980.2|11983.2|11981.2|11981.2|11979.2|262
1623859200000|2021-06-16 16:00:00|11982.7|11980.7|11980.2|11978.2|11984.2|11982.2|11979.7|11977.7|1746
1623859500000|2021-06-16 16:05:00|11980.7|11978.7|11979.2|11977.2|11980.7|11978.7|11979.2|11977.2|456
1623859800000|2021-06-16 16:10:00|11978.7|11976.7|11976.7|11974.7|11978.7|11976.7|11976.7|11974.7|58
1623860100000|2021-06-16 16:15:00|11977.2|11975.2|11975.2|11973.2|11977.7|11975.7|11975.2|11973.2|23
1623860400000|2021-06-16 16:20:00|11974.7|11972.7|11972.2|11970.2|11975.2|11973.2|11972.2|11970.2|54
1623860700000|2021-06-16 16:25:00|11971.2|11969.2|11972.2|11970.2|11972.7|11970.7|11970.2|11968.2|117
1623861000000|2021-06-16 16:30:00|11972.7|11970.7|11973.2|11971.2|11974.2|11972.2|11972.2|11970.2|8
1623861300000|2021-06-16 16:35:00|11973.7|11971.7|11971.2|11969.2|11974.2|11972.2|11971.2|11969.2|16
1623861600000|2021-06-16 16:40:00|11969.2|11967.2|11971.2|11969.2|11972.2|11970.2|11969.2|11967.2|35
1623861900000|2021-06-16 16:45:00|11970.2|11968.2|11970.2|11968.2|11971.2|11969.2|11969.2|11967.2|4
1623862200000|2021-06-16 16:50:00|11970.7|11968.7|11968.7|11966.7|11970.7|11968.7|11968.2|11966.2|72
1623862500000|2021-06-16 16:55:00|11969.2|11967.2|11971.7|11969.7|11972.2|11970.2|11968.7|11966.7|17
1623862800000|2021-06-16 17:00:00|11972.2|11970.2|11970.7|11968.7|11972.2|11970.2|11969.2|11967.2|9
1623863100000|2021-06-16 17:05:00|11971.2|11969.2|11971.7|11969.7|11972.2|11970.2|11970.7|11968.7|4
1623863400000|2021-06-16 17:10:00|11972.2|11970.2|11973.2|11971.2|11973.2|11971.2|11971.2|11969.2|17
1623863700000|2021-06-16 17:15:00|11972.7|11970.7|11971.2|11969.2|11973.2|11971.2|11971.2|11969.2|8
1623864000000|2021-06-16 17:20:00|11971.7|11969.7|11969.2|11967.2|11972.2|11970.2|11969.2|11967.2|164
1623864300000|2021-06-16 17:25:00|11968.7|11966.7|11966.7|11964.7|11969.2|11967.2|11965.2|11963.2|166
1623864600000|2021-06-16 17:30:00|11966.2|11964.2|11971.2|11969.2|11971.7|11969.7|11965.2|11963.2|327
1623864900000|2021-06-16 17:35:00|11971.7|11969.7|11974.7|11972.7|11974.7|11972.7|11971.2|11969.2|3
1623865200000|2021-06-16 17:40:00|11974.2|11972.2|11971.7|11969.7|11975.2|11973.2|11970.7|11968.7|19
1623865500000|2021-06-16 17:45:00|11971.2|11969.2|11970.2|11968.2|11972.2|11970.2|11969.2|11967.2|9
1623865800000|2021-06-16 17:50:00|11969.7|11967.7|11973.2|11971.2|11973.2|11971.2|11966.7|11964.7|19
1623866100000|2021-06-16 17:55:00|11974.7|11972.7|11976.2|11974.2|11979.2|11977.2|11974.7|11972.7|43
1623866400000|2021-06-16 18:00:00|11968.2|11966.2|11974.2|11972.2|11980.2|11978.2|11962.7|11960.7|220
1623866700000|2021-06-16 18:05:00|11974.7|11972.7|11980.7|11978.7|11982.2|11980.2|11972.7|11970.7|66
1623867000000|2021-06-16 18:10:00|11981.2|11979.2|11977.2|11975.2|11987.7|11985.7|11976.7|11974.7|88
1623867300000|2021-06-16 18:15:00|11976.7|11974.7|11966.2|11964.2|11976.7|11974.7|11965.2|11963.2|64
1623867600000|2021-06-16 18:20:00|11965.7|11963.7|11969.7|11967.7|11974.7|11972.7|11963.2|11961.2|72
1623867900000|2021-06-16 18:25:00|11970.2|11968.2|11978.7|11976.7|11980.2|11978.2|11970.2|11968.2|56
1623868200000|2021-06-16 18:30:00|11978.2|11976.2|11976.7|11974.7|11980.2|11978.2|11973.2|11971.2|76
1623868500000|2021-06-16 18:35:00|11977.2|11975.2|11973.7|11971.7|11979.7|11977.7|11973.2|11971.2|71
1623868800000|2021-06-16 18:40:00|11974.2|11972.2|11962.2|11960.2|11975.7|11973.7|11961.7|11959.7|707
1623869100000|2021-06-16 18:45:00|11961.7|11959.7|11969.7|11967.7|11975.2|11973.2|11961.2|11959.2|191
1623869400000|2021-06-16 18:50:00|11969.2|11967.2|11982.7|11980.7|11983.7|11981.7|11968.2|11966.2|171
1623869700000|2021-06-16 18:55:00|11982.2|11980.2|11989.2|11987.2|11989.7|11987.7|11980.7|11978.7|147
1623870000000|2021-06-16 19:00:00|11988.2|11986.2|11987.2|11985.2|11989.7|11987.7|11984.2|11982.2|58
1623870300000|2021-06-16 19:05:00|11987.7|11985.7|11992.2|11990.2|11992.7|11990.7|11987.2|11985.2|25
1623870600000|2021-06-16 19:10:00|11991.7|11989.7|12003.7|12001.7|12003.7|12001.7|11990.7|11988.7|36
1623870900000|2021-06-16 19:15:00|12003.2|12001.2|12010.2|12008.2|12010.2|12008.2|12002.7|12000.7|152
1623871200000|2021-06-16 19:20:00|12009.7|12007.7|12015.7|12013.7|12016.2|12014.2|12009.2|12007.2|25
1623871500000|2021-06-16 19:25:00|12015.2|12013.2|12013.2|12011.2|12022.7|12020.7|12013.2|12011.2|58
1623871800000|2021-06-16 19:30:00|12013.7|12011.7|12011.7|12009.7|12018.2|12016.2|12010.2|12008.2|40
1623872100000|2021-06-16 19:35:00|12011.2|12009.2|12015.2|12013.2|12015.2|12013.2|12008.7|12006.7|34
1623872400000|2021-06-16 19:40:00|12014.7|12012.7|12015.7|12013.7|12022.2|12020.2|12012.7|12010.7|31
1623872700000|2021-06-16 19:45:00|12015.2|12013.2|12011.2|12009.2|12015.7|12013.7|12007.7|12005.7|78
1623873000000|2021-06-16 19:50:00|12010.7|12008.7|12007.7|12005.7|12014.7|12012.7|12005.7|12003.7|55
1623873300000|2021-06-16 19:55:00|12008.2|12006.2|12004.8|11998.8|12009.7|12007.7|11997.2|11995.2|62
1623873600000|2021-06-16 20:00:00|12004.7|11998.7|12008.8|12002.8|12012.3|12006.3|12004.7|11998.7|0
1623873900000|2021-06-16 20:05:00|12008.9|12002.9|12005.8|11999.8|12009.3|12003.3|12005.1|11999.1|0
1623874200000|2021-06-16 20:10:00|12005.7|11999.7|12005.5|11999.5|12006.7|12000.7|12004.2|11998.2|0
1623874500000|2021-06-16 20:15:00|12005.3|11999.3|12005.4|11999.4|12005.4|11999.4|12004.9|11998.9|0
1623874800000|2021-06-16 20:20:00|12005.2|11999.2|12004.7|11998.7|12005.4|11999.4|12004.5|11998.5|0
1623875100000|2021-06-16 20:25:00|12004.5|11998.5|12004.7|11998.7|12005.2|11999.2|12004.5|11998.5|0
1623875400000|2021-06-16 20:30:00|12004.6|11998.6|11995.2|11989.2|12004.6|11998.6|11993.7|11987.7|0
1623875700000|2021-06-16 20:35:00|11995.3|11989.3|11991.3|11985.3|11996.8|11990.8|11989.7|11983.7|0
1623876000000|2021-06-16 20:40:00|11991.2|11985.2|11991.3|11985.3|11993.2|11987.2|11990.6|11984.6|0
1623876300000|2021-06-16 20:45:00|11991.4|11985.4|11988.5|11982.5|11991.8|11985.8|11988.1|11982.1|0
1623876600000|2021-06-16 20:50:00|11988.6|11982.6|11984.1|11978.1|11989.8|11983.8|11982.6|11976.6|0
1623876900000|2021-06-16 20:55:00|11984.7|11978.7|11983.2|11977.2|11985.4|11979.4|11980.9|11974.9|0
1623877200000|2021-06-16 21:00:00|11983.3|11977.3|11983.7|11977.7|11984.2|11978.2|11983.1|11977.1|0
1623877500000|2021-06-16 21:05:00|11983.3|11977.3|11983.5|11977.5|11983.7|11977.7|11983.3|11977.3|0
1623877800000|2021-06-16 21:10:00|11983.7|11977.7|11982.9|11976.9|11983.8|11977.8|11982.7|11976.7|0
1623878100000|2021-06-16 21:15:00|11982.7|11976.7|11982.9|11976.9|11982.9|11976.9|11982.3|11976.3|0
1623878400000|2021-06-16 21:20:00|11982.5|11976.5|11981.7|11975.7|11982.5|11976.5|11981.7|11975.7|0
1623878700000|2021-06-16 21:25:00|11981.9|11975.9|11982.8|11976.8|11982.9|11976.9|11981.9|11975.9|0
1623879000000|2021-06-16 21:30:00|11982.6|11976.6|11982.6|11976.6|11982.8|11976.8|11982.4|11976.4|0
1623879300000|2021-06-16 21:35:00|11982.2|11976.2|11982.4|11976.4|11982.4|11976.4|11982.2|11976.2|0
1623879600000|2021-06-16 21:40:00|11981.2|11975.2|11981.4|11975.4|11981.4|11975.4|11981.2|11975.2|0
1623879900000|2021-06-16 21:45:00|11981|11975|11981.2|11975.2|11981.2|11975.2|11981|11975|0
1623880200000|2021-06-16 21:50:00|11981|11975|11982.2|11976.2|11982.7|11976.7|11981|11975|0
1623880500000|2021-06-16 21:55:00|11982.3|11976.3|11983.7|11977.7|11983.9|11977.9|11982|11976|0
1623880800000|2021-06-16 22:00:00|11984.2|11978.2|11981.4|11975.4|11985.7|11979.7|11979.7|11973.7|0
1623881100000|2021-06-16 22:05:00|11981.5|11975.5|11979.8|11973.8|11981.9|11975.9|11979.4|11973.4|0
1623881400000|2021-06-16 22:10:00|11979.9|11973.9|11980.4|11974.4|11981|11975|11976.8|11970.8|0
1623881700000|2021-06-16 22:15:00|11980.6|11974.6|11982|11976|11982.9|11976.9|11979|11973|0
1623882000000|2021-06-16 22:20:00|11981.9|11975.9|11981|11975|11982.9|11976.9|11981|11975|0
1623882300000|2021-06-16 22:25:00|11981.1|11975.1|11982.4|11976.4|11982.4|11976.4|11981|11975|0
1623882600000|2021-06-16 22:30:00|11982.5|11976.5|11986.1|11980.1|11986.6|11980.6|11982.5|11976.5|0
1623882900000|2021-06-16 22:35:00|11986.2|11980.2|11986.1|11980.1|11987.1|11981.1|11984.5|11978.5|0
1623883200000|2021-06-16 22:40:00|11986.2|11980.2|11985|11979|11986.6|11980.6|11984|11978|0
1623883500000|2021-06-16 22:45:00|11985.2|11979.2|11985.6|11979.6|11986.1|11980.1|11982.9|11976.9|0
1623883800000|2021-06-16 22:50:00|11985|11979|11982.4|11976.4|11985|11979|11979|11973|0
1623884100000|2021-06-16 22:55:00|11982.5|11976.5|11981.5|11975.5|11983.6|11977.6|11981.5|11975.5|0
1623884400000|2021-06-16 23:00:00|11981.3|11975.3|11982|11976|11982.4|11976.4|11979.4|11973.4|0
1623884700000|2021-06-16 23:05:00|11981.9|11975.9|11979.4|11973.4|11982|11976|11976.9|11970.9|0
1623885000000|2021-06-16 23:10:00|11979.2|11973.2|11981|11975|11981.5|11975.5|11978.3|11972.3|0
1623885300000|2021-06-16 23:15:00|11980.6|11974.6|11981.5|11975.5|11981.5|11975.5|11980.4|11974.4|0
1623885600000|2021-06-16 23:20:00|11981.3|11975.3|11977.1|11971.1|11981.5|11975.5|11977.1|11971.1|0
1623885900000|2021-06-16 23:25:00|11977|11971|11974.5|11968.5|11977|11971|11974.1|11968.1|0
1623886200000|2021-06-16 23:30:00|11974.3|11968.3|11974.1|11968.1|11975.5|11969.5|11971.5|11965.5|0
1623886500000|2021-06-16 23:35:00|11973.8|11967.8|11974.1|11968.1|11974.5|11968.5|11972.5|11966.5|0
1623886800000|2021-06-16 23:40:00|11974|11968|11973.4|11967.4|11974.1|11968.1|11972|11966|0
1623887100000|2021-06-16 23:45:00|11973.5|11967.5|11975|11969|11975.5|11969.5|11973.4|11967.4|0
1623887400000|2021-06-16 23:50:00|11974.9|11968.9|11969.9|11963.9|11975|11969|11969.5|11963.5|0
1623887700000|2021-06-16 23:55:00|11969.7|11963.7|11966.8|11960.8|11969.9|11963.9|11966.2|11960.2|0
1623888000000|2021-06-17 00:00:00|11966.9|11960.9|11965.7|11959.7|11967|11961|11964.3|11958.3|0
1623888300000|2021-06-17 00:05:00|11965.6|11959.6|11957.6|11951.6|11965.7|11959.7|11956.4|11950.4|0
1623888600000|2021-06-17 00:10:00|11957.5|11951.5|11950.5|11944.5|11957.6|11951.6|11947.1|11941.1|0
1623888900000|2021-06-17 00:15:00|11950.1|11944.1|11948.8|11942.8|11967.6|11961.6|11948.4|11942.4|0
1623889200000|2021-06-17 00:20:00|11950.8|11944.8|11942.5|11936.5|11953.4|11947.4|11942.1|11936.1|0
1623889500000|2021-06-17 00:25:00|11942.9|11936.9|11947.1|11941.1|11948.2|11942.2|11941.5|11935.5|0
1623889800000|2021-06-17 00:30:00|11945.1|11939.1|11953.9|11947.9|11956.1|11950.1|11945|11939|0
1623890100000|2021-06-17 00:35:00|11953.8|11947.8|11956.1|11950.1|11956.1|11950.1|11951.6|11945.6|0
1623890400000|2021-06-17 00:40:00|11956|11950|11949.5|11943.5|11956|11950|11949.5|11943.5|0
1623890700000|2021-06-17 00:45:00|11949.4|11943.4|11953.7|11947.7|11953.8|11947.8|11945.1|11939.1|0
1623891000000|2021-06-17 00:50:00|11951.7|11945.7|11951.8|11945.8|11952.8|11946.8|11949.3|11943.3|0
1623891300000|2021-06-17 00:55:00|11952.1|11946.1|11954|11948|11954.1|11948.1|11951.7|11945.7|0
1623891600000|2021-06-17 01:00:00|11953.9|11947.9|11958.3|11952.3|11958.3|11952.3|11951.8|11945.8|0
1623891900000|2021-06-17 01:05:00|11957.3|11951.3|11949.4|11943.4|11957.3|11951.3|11949.3|11943.3|0
1623892200000|2021-06-17 01:10:00|11949.3|11943.3|11953.8|11947.8|11953.8|11947.8|11949.3|11943.3|0
1623892500000|2021-06-17 01:15:00|11953.7|11947.7|11954|11948|11954|11948|11951.4|11945.4|0
1623892800000|2021-06-17 01:20:00|11954.7|11948.7|11959.4|11953.4|11960.5|11954.5|11954.7|11948.7|0
1623893100000|2021-06-17 01:25:00|11959.8|11953.8|11960.6|11954.6|11960.7|11954.7|11958.4|11952.4|0
1623893400000|2021-06-17 01:30:00|11960.7|11954.7|11960.9|11954.9|11963|11957|11960.6|11954.6|0
1623893700000|2021-06-17 01:35:00|11960.8|11954.8|11958.4|11952.4|11960.9|11954.9|11958.4|11952.4|0
1623894000000|2021-06-17 01:40:00|11958.5|11952.5|11956.2|11950.2|11960.7|11954.7|11956.2|11950.2|0
1623894300000|2021-06-17 01:45:00|11956.3|11950.3|11958.5|11952.5|11960.9|11954.9|11956.2|11950.2|0
1623894600000|2021-06-17 01:50:00|11958.6|11952.6|11960.6|11954.6|11960.6|11954.6|11956.1|11950.1|0
1623894900000|2021-06-17 01:55:00|11960.7|11954.7|11962.2|11956.2|11964.5|11958.5|11960.4|11954.4|0
1623895200000|2021-06-17 02:00:00|11962.3|11956.3|11962.3|11956.3|11964.3|11958.3|11962.2|11956.2|0
1623895500000|2021-06-17 02:05:00|11962.7|11956.7|11962.5|11956.5|11964.6|11958.6|11960.1|11954.1|0
1623895800000|2021-06-17 02:10:00|11962.9|11956.9|11961.7|11955.7|11964.6|11958.6|11960.4|11954.4|0
1623896100000|2021-06-17 02:15:00|11961.3|11955.3|11960.6|11954.6|11962.7|11956.7|11958.5|11952.5|0
1623896400000|2021-06-17 02:20:00|11960.7|11954.7|11960.4|11954.4|11964.8|11958.8|11960.4|11954.4|0
1623896700000|2021-06-17 02:25:00|11960.3|11954.3|11960.3|11954.3|11960.4|11954.4|11956|11950|0
1623897000000|2021-06-17 02:30:00|11959.5|11953.5|11956|11950|11960.4|11954.4|11956|11950|0
1623897300000|2021-06-17 02:35:00|11956.1|11950.1|11953.8|11947.8|11958.1|11952.1|11953.8|11947.8|0
1623897600000|2021-06-17 02:40:00|11953.9|11947.9|11958.1|11952.1|11958.2|11952.2|11953.8|11947.8|0
1623897900000|2021-06-17 02:45:00|11957.1|11951.1|11960.4|11954.4|11960.4|11954.4|11956.1|11950.1|0
1623898200000|2021-06-17 02:50:00|11960.3|11954.3|11960.4|11954.4|11960.5|11954.5|11958.4|11952.4|0
1623898500000|2021-06-17 02:55:00|11959.7|11953.7|11960.6|11954.6|11962.6|11956.6|11958.3|11952.3|0
1623898800000|2021-06-17 03:00:00|11962.6|11956.6|11958.1|11952.1|11962.7|11956.7|11958.1|11952.1|0
1623899100000|2021-06-17 03:05:00|11958.5|11952.5|11962.5|11956.5|11964.5|11958.5|11958.1|11952.1|0
1623899400000|2021-06-17 03:10:00|11963.5|11957.5|11964.6|11958.6|11966.7|11960.7|11962.5|11956.5|0
1623899700000|2021-06-17 03:15:00|11964.7|11958.7|11964.6|11958.6|11966.7|11960.7|11964.5|11958.5|0
1623900000000|2021-06-17 03:20:00|11965|11959|11968.9|11962.9|11971|11965|11964.6|11958.6|0
1623900300000|2021-06-17 03:25:00|11968.8|11962.8|11968.7|11962.7|11968.9|11962.9|11966.6|11960.6|0
1623900600000|2021-06-17 03:30:00|11968.8|11962.8|11971.2|11965.2|11971.2|11965.2|11968.7|11962.7|0
1623900900000|2021-06-17 03:35:00|11971.1|11965.1|11969|11963|11971.2|11965.2|11968.9|11962.9|0
1623901200000|2021-06-17 03:40:00|11968.9|11962.9|11968.9|11962.9|11969|11963|11968.9|11962.9|0
1623901500000|2021-06-17 03:45:00|11969|11963|11971.1|11965.1|11971.2|11965.2|11968.9|11962.9|0
1623901800000|2021-06-17 03:50:00|11970.1|11964.1|11971.3|11965.3|11971.4|11965.4|11968.9|11962.9|0
1623902100000|2021-06-17 03:55:00|11971.2|11965.2|11969|11963|11971.3|11965.3|11969|11963|0
1623902400000|2021-06-17 04:00:00|11969.1|11963.1|11971.2|11965.2|11971.2|11965.2|11968.9|11962.9|0
1623902700000|2021-06-17 04:05:00|11971.1|11965.1|11970|11964|11971.2|11965.2|11968.9|11962.9|0
1623903000000|2021-06-17 04:10:00|11969.6|11963.6|11968.9|11962.9|11970.9|11964.9|11968.8|11962.8|0
1623903300000|2021-06-17 04:15:00|11969.2|11963.2|11969.8|11963.8|11970.9|11964.9|11968.8|11962.8|0
1623903600000|2021-06-17 04:20:00|11969.5|11963.5|11970.8|11964.8|11970.8|11964.8|11968.7|11962.7|0
1623903900000|2021-06-17 04:25:00|11970.5|11964.5|11971|11965|11971|11965|11968.8|11962.8|0
1623904200000|2021-06-17 04:30:00|11971.2|11965.2|11971.1|11965.1|11971.2|11965.2|11971|11965|0
1623904500000|2021-06-17 04:35:00|11971|11965|11971|11965|11971|11965|11968.8|11962.8|0
1623904800000|2021-06-17 04:40:00|11971.1|11965.1|11971.1|11965.1|11971.1|11965.1|11971|11965|0
1623905100000|2021-06-17 04:45:00|11971|11965|11973.2|11967.2|11973.2|11967.2|11971|11965|0
1623905400000|2021-06-17 04:50:00|11972.4|11966.4|11973.3|11967.3|11973.3|11967.3|11971.1|11965.1|0
1623905700000|2021-06-17 04:55:00|11973.2|11967.2|11975.5|11969.5|11975.6|11969.6|11973.2|11967.2|0
1623906000000|2021-06-17 05:00:00|11975.4|11969.4|11975.9|11969.9|11975.9|11969.9|11973.5|11967.5|0
1623906300000|2021-06-17 05:05:00|11976|11970|11973.6|11967.6|11976|11970|11973.6|11967.6|0
1623906600000|2021-06-17 05:10:00|11973.7|11967.7|11973.6|11967.6|11973.7|11967.7|11973.6|11967.6|0
1623906900000|2021-06-17 05:15:00|11973.5|11967.5|11975.8|11969.8|11975.9|11969.9|11973.5|11967.5|0
1623907200000|2021-06-17 05:20:00|11975.7|11969.7|11973.5|11967.5|11975.8|11969.8|11973.3|11967.3|0
1623907500000|2021-06-17 05:25:00|11973.6|11967.6|11973.6|11967.6|11973.6|11967.6|11973.4|11967.4|0
1623907800000|2021-06-17 05:30:00|11975.6|11969.6|11974|11968|11976|11970|11971.7|11965.7|0
1623908100000|2021-06-17 05:35:00|11974.7|11968.7|11971.9|11965.9|11976.2|11970.2|11971.9|11965.9|0
1623908400000|2021-06-17 05:40:00|11972|11966|11971.7|11965.7|11974|11968|11971.7|11965.7|0
1623908700000|2021-06-17 05:45:00|11971.6|11965.6|11971.6|11965.6|11973.7|11967.7|11971.5|11965.5|0
1623909000000|2021-06-17 05:50:00|11971.7|11965.7|11969.6|11963.6|11971.7|11965.7|11969.6|11963.6|0
1623909300000|2021-06-17 05:55:00|11969.7|11963.7|11969.6|11963.6|11971.8|11965.8|11969.5|11963.5|0
1623909600000|2021-06-17 06:00:00|11970.7|11968.7|11967.7|11965.7|11971.2|11969.2|11961.2|11959.2|172
1623909900000|2021-06-17 06:05:00|11967.2|11965.2|11965.7|11963.7|11969.7|11967.7|11964.7|11962.7|119
1623910200000|2021-06-17 06:10:00|11965.2|11963.2|11964.7|11962.7|11966.7|11964.7|11964.7|11962.7|32
1623910500000|2021-06-17 06:15:00|11967.2|11965.2|11965.2|11963.2|11967.2|11965.2|11962.7|11960.7|54
1623910800000|2021-06-17 06:20:00|11965.7|11963.7|11963.7|11961.7|11967.2|11965.2|11963.7|11961.7|11
1623911100000|2021-06-17 06:25:00|11964.2|11962.2|11964.7|11962.7|11967.2|11965.2|11963.7|11961.7|20
1623911400000|2021-06-17 06:30:00|11965.2|11963.2|11965.2|11963.2|11968.2|11966.2|11962.7|11960.7|174
1623911700000|2021-06-17 06:35:00|11964.7|11962.7|11965.7|11963.7|11967.7|11965.7|11961.7|11959.7|66
1623912000000|2021-06-17 06:40:00|11966.2|11964.2|11968.2|11966.2|11968.2|11966.2|11964.7|11962.7|18
1623912300000|2021-06-17 06:45:00|11967.7|11965.7|11966.2|11964.2|11967.7|11965.7|11962.7|11960.7|71
1623912600000|2021-06-17 06:50:00|11966.7|11964.7|11966.2|11964.2|11970.2|11968.2|11965.7|11963.7|28
1623912900000|2021-06-17 06:55:00|11966.7|11964.7|11961.2|11959.2|11968.7|11966.7|11961.2|11959.2|33
1623913200000|2021-06-17 07:00:00|11959.2|11957.2|11954.7|11952.7|11962.7|11960.7|11941.7|11939.7|974
1623913500000|2021-06-17 07:05:00|11955.2|11953.2|11958.7|11956.7|11974.2|11972.2|11949.2|11947.2|629
1623913800000|2021-06-17 07:10:00|11956.7|11954.7|11942.7|11940.7|11958.2|11956.2|11939.7|11937.7|860
1623914100000|2021-06-17 07:15:00|11943.2|11941.2|11953.2|11951.2|11962.7|11960.7|11943.2|11941.2|556
1623914400000|2021-06-17 07:20:00|11952.7|11950.7|11950.2|11948.2|11959.7|11957.7|11949.2|11947.2|194
1623914700000|2021-06-17 07:25:00|11949.7|11947.7|11952.2|11950.2|11955.2|11953.2|11947.7|11945.7|426
1623915000000|2021-06-17 07:30:00|11953.2|11951.2|11956.2|11954.2|11957.2|11955.2|11952.2|11950.2|467
1623915300000|2021-06-17 07:35:00|11955.7|11953.7|11950.7|11948.7|11955.7|11953.7|11947.7|11945.7|250
1623915600000|2021-06-17 07:40:00|11950.2|11948.2|11943.6|11941.6|11950.7|11948.7|11942.6|11940.6|161
1623915900000|2021-06-17 07:45:00|11944.1|11942.1|11938.6|11936.6|11948.6|11946.6|11936.1|11934.1|376
1623916200000|2021-06-17 07:50:00|11938.1|11936.1|11936.1|11934.1|11941.6|11939.6|11934.6|11932.6|193
1623916500000|2021-06-17 07:55:00|11935.6|11933.6|11930.1|11928.1|11938.6|11936.6|11929.1|11927.1|579
1623916800000|2021-06-17 08:00:00|11930.6|11928.6|11928.6|11926.6|11932.6|11930.6|11924.6|11922.6|214
1623917100000|2021-06-17 08:05:00|11927.6|11925.6|11925.6|11923.6|11930.6|11928.6|11924.6|11922.6|158
1623917400000|2021-06-17 08:10:00|11925.1|11923.1|11917.1|11915.1|11927.1|11925.1|11914.6|11912.6|554
1623917700000|2021-06-17 08:15:00|11917.6|11915.6|11924.6|11922.6|11926.6|11924.6|11917.6|11915.6|543
1623918000000|2021-06-17 08:20:00|11924.1|11922.1|11929.1|11927.1|11931.6|11929.6|11923.6|11921.6|256
1623918300000|2021-06-17 08:25:00|11929.6|11927.6|11931.1|11929.1|11934.6|11932.6|11928.6|11926.6|306
1623918600000|2021-06-17 08:30:00|11930.6|11928.6|11925.6|11923.6|11930.6|11928.6|11924.6|11922.6|465
1623918900000|2021-06-17 08:35:00|11926.6|11924.6|11926.1|11924.1|11928.6|11926.6|11923.1|11921.1|107
1623919200000|2021-06-17 08:40:00|11926.6|11924.6|11926.6|11924.6|11929.6|11927.6|11924.6|11922.6|172
1623919500000|2021-06-17 08:45:00|11926.1|11924.1|11932.6|11930.6|11935.1|11933.1|11925.6|11923.6|295
1623919800000|2021-06-17 08:50:00|11933.1|11931.1|11934.6|11932.6|11937.1|11935.1|11932.1|11930.1|352
1623920100000|2021-06-17 08:55:00|11933.6|11931.6|11932.1|11930.1|11936.1|11934.1|11930.6|11928.6|271
1623920400000|2021-06-17 09:00:00|11932.6|11930.6|11926.1|11924.1|11936.1|11934.1|11925.6|11923.6|317
1623920700000|2021-06-17 09:05:00|11925.6|11923.6|11930.6|11928.6|11931.1|11929.1|11925.6|11923.6|119
1623921000000|2021-06-17 09:10:00|11930.1|11928.1|11930.6|11928.6|11933.6|11931.6|11928.6|11926.6|292
1623921300000|2021-06-17 09:15:00|11931.1|11929.1|11931.1|11929.1|11931.1|11929.1|11925.6|11923.6|143
1623921600000|2021-06-17 09:20:00|11930.6|11928.6|11938.6|11936.6|11938.6|11936.6|11928.6|11926.6|2066
1623921900000|2021-06-17 09:25:00|11938.1|11936.1|11933.1|11931.1|11941.6|11939.6|11931.1|11929.1|142
1623922200000|2021-06-17 09:30:00|11932.6|11930.6|11929.6|11927.6|11933.6|11931.6|11929.6|11927.6|90
1623922500000|2021-06-17 09:35:00|11930.1|11928.1|11932.1|11930.1|11932.1|11930.1|11929.6|11927.6|186
1623922800000|2021-06-17 09:40:00|11931.6|11929.6|11932.6|11930.6|11934.1|11932.1|11930.6|11928.6|202
1623923100000|2021-06-17 09:45:00|11933.1|11931.1|11936.1|11934.1|11939.6|11937.6|11933.1|11931.1|155
1623923400000|2021-06-17 09:50:00|11936.6|11934.6|11937.6|11935.6|11938.1|11936.1|11934.6|11932.6|1108
1623923700000|2021-06-17 09:55:00|11937.1|11935.1|11936.1|11934.1|11938.6|11936.6|11932.6|11930.6|1245
1623924000000|2021-06-17 10:00:00|11935.6|11933.6|11940.6|11938.6|11942.1|11940.1|11935.1|11933.1|123
1623924300000|2021-06-17 10:05:00|11940.1|11938.1|11942.6|11940.6|11942.6|11940.6|11936.6|11934.6|113
1623924600000|2021-06-17 10:10:00|11942.1|11940.1|11944.1|11942.1|11946.6|11944.6|11940.6|11938.6|200
1623924900000|2021-06-17 10:15:00|11944.6|11942.6|11952.6|11950.6|11953.1|11951.1|11944.6|11942.6|179
1623925200000|2021-06-17 10:20:00|11952.1|11950.1|11955.6|11953.6|11955.6|11953.6|11952.1|11950.1|1143
1623925500000|2021-06-17 10:25:00|11955.1|11953.1|11954.6|11952.6|11957.6|11955.6|11953.6|11951.6|335
1623925800000|2021-06-17 10:30:00|11954.1|11952.1|11952.1|11950.1|11954.6|11952.6|11950.6|11948.6|959
1623926100000|2021-06-17 10:35:00|11951.6|11949.6|11947.1|11945.1|11952.6|11950.6|11945.6|11943.6|328
1623926400000|2021-06-17 10:40:00|11947.6|11945.6|11947.6|11945.6|11949.6|11947.6|11946.6|11944.6|38
1623926700000|2021-06-17 10:45:00|11946.6|11944.6|11950.6|11948.6|11951.6|11949.6|11946.1|11944.1|945
1623927000000|2021-06-17 10:50:00|11951.1|11949.1|11951.6|11949.6|11952.6|11950.6|11950.1|11948.1|61
1623927300000|2021-06-17 10:55:00|11951.1|11949.1|11953.1|11951.1|11953.1|11951.1|11949.6|11947.6|57
1623927600000|2021-06-17 11:00:00|11952.1|11950.1|11956.1|11954.1|11957.1|11955.1|11952.1|11950.1|46
1623927900000|2021-06-17 11:05:00|11956.6|11954.6|11965.6|11963.6|11965.6|11963.6|11956.1|11954.1|371
1623928200000|2021-06-17 11:10:00|11966.1|11964.1|11973.6|11971.6|11973.6|11971.6|11963.6|11961.6|299
1623928500000|2021-06-17 11:15:00|11973.1|11971.1|11972.6|11970.6|11975.6|11973.6|11969.6|11967.6|204
1623928800000|2021-06-17 11:20:00|11973.1|11971.1|11978.1|11976.1|11978.6|11976.6|11972.6|11970.6|147
1623929100000|2021-06-17 11:25:00|11978.6|11976.6|11987.1|11985.1|11987.6|11985.6|11974.6|11972.6|482
1623929400000|2021-06-17 11:30:00|11987.6|11985.6|11987.6|11985.6|11989.1|11987.1|11980.6|11978.6|175
1623929700000|2021-06-17 11:35:00|11987.1|11985.1|11990.6|11988.6|11991.6|11989.6|11984.6|11982.6|160
1623930000000|2021-06-17 11:40:00|11990.9|11988.9|11985.9|11983.9|11991.9|11989.9|11982.9|11980.9|279
1623930300000|2021-06-17 11:45:00|11984.9|11982.9|11986.9|11984.9|11989.9|11987.9|11984.9|11982.9|277
1623930600000|2021-06-17 11:50:00|11986.4|11984.4|11979.4|11977.4|11986.4|11984.4|11977.9|11975.9|80
1623930900000|2021-06-17 11:55:00|11979.9|11977.9|11972.9|11970.9|11980.4|11978.4|11971.9|11969.9|209
1623931200000|2021-06-17 12:00:00|11972.4|11970.4|11974.9|11972.9|11976.4|11974.4|11972.4|11970.4|166
1623931500000|2021-06-17 12:05:00|11975.4|11973.4|11980.4|11978.4|11980.4|11978.4|11973.4|11971.4|112
1623931800000|2021-06-17 12:10:00|11979.9|11977.9|11978.9|11976.9|11979.9|11977.9|11975.9|11973.9|115
1623932100000|2021-06-17 12:15:00|11978.4|11976.4|11976.4|11974.4|11980.9|11978.9|11975.9|11973.9|99
1623932400000|2021-06-17 12:20:00|11976.9|11974.9|11968.9|11966.9|11978.9|11976.9|11968.9|11966.9|154
1623932700000|2021-06-17 12:25:00|11968.4|11966.4|11971.4|11969.4|11971.9|11969.9|11967.9|11965.9|103
1623933000000|2021-06-17 12:30:00|11970.9|11968.9|11974.9|11972.9|11975.9|11973.9|11969.4|11967.4|99
1623933300000|2021-06-17 12:35:00|11975.4|11973.4|11969.9|11967.9|11977.4|11975.4|11967.9|11965.9|649
1623933600000|2021-06-17 12:40:00|11969.4|11967.4|11976.9|11974.9|11976.9|11974.9|11968.9|11966.9|169
1623933900000|2021-06-17 12:45:00|11975.9|11973.9|11977.9|11975.9|11979.4|11977.4|11973.9|11971.9|70
1623934200000|2021-06-17 12:50:00|11977.4|11975.4|11978.9|11976.9|11981.9|11979.9|11976.4|11974.4|68
1623934500000|2021-06-17 12:55:00|11979.4|11977.4|11982.9|11980.9|11983.9|11981.9|11976.4|11974.4|79
1623934800000|2021-06-17 13:00:00|11983.4|11981.4|11984.9|11982.9|11986.4|11984.4|11978.4|11976.4|150
1623935100000|2021-06-17 13:05:00|11985.4|11983.4|11984.9|11982.9|11989.4|11987.4|11983.9|11981.9|161
1623935400000|2021-06-17 13:10:00|11983.9|11981.9|11988.9|11986.9|11989.4|11987.4|11982.9|11980.9|98
1623935700000|2021-06-17 13:15:00|11989.9|11987.9|11981.9|11979.9|11989.9|11987.9|11978.9|11976.9|153
1623936000000|2021-06-17 13:20:00|11982.4|11980.4|11984.9|11982.9|11986.9|11984.9|11981.9|11979.9|149
1623936300000|2021-06-17 13:25:00|11985.4|11983.4|11986.9|11984.9|11988.9|11986.9|11983.4|11981.4|140
1623936600000|2021-06-17 13:30:00|11986.4|11984.4|11991.9|11989.9|11994.4|11992.4|11986.4|11984.4|449
1623936900000|2021-06-17 13:35:00|11992.4|11990.4|11990.4|11988.4|11997.9|11995.9|11989.4|11987.4|198
1623937200000|2021-06-17 13:40:00|11990.9|11988.9|11990.4|11988.4|11993.9|11991.9|11988.9|11986.9|193
1623937500000|2021-06-17 13:45:00|11990.9|11988.9|11987.9|11985.9|11991.4|11989.4|11982.9|11980.9|511
1623937800000|2021-06-17 13:50:00|11988.4|11986.4|11988.9|11986.9|11994.9|11992.9|11986.9|11984.9|250
1623938100000|2021-06-17 13:55:00|11988.4|11986.4|11989.9|11987.9|11991.9|11989.9|11982.9|11980.9|281
1623938400000|2021-06-17 14:00:00|11990.4|11988.4|11995.9|11993.9|11996.9|11994.9|11989.4|11987.4|300
1623938700000|2021-06-17 14:05:00|11996.4|11994.4|11993.9|11991.9|11996.9|11994.9|11986.9|11984.9|431
1623939000000|2021-06-17 14:10:00|11993.8|11991.8|11996.8|11994.8|11997.8|11995.8|11991.8|11989.8|269
1623939300000|2021-06-17 14:15:00|11997.3|11995.3|11998.8|11996.8|11999.3|11997.3|11993.3|11991.3|244
1623939600000|2021-06-17 14:20:00|11997.8|11995.8|12000.8|11998.8|12001.3|11999.3|11993.3|11991.3|434
1623939900000|2021-06-17 14:25:00|12001.3|11999.3|12008.8|12006.8|12009.8|12007.8|12000.8|11998.8|969
1623940200000|2021-06-17 14:30:00|12008.3|12006.3|12014.3|12012.3|12014.3|12012.3|12007.8|12005.8|279
1623940500000|2021-06-17 14:35:00|12013.8|12011.8|12013.8|12011.8|12019.3|12017.3|12011.8|12009.8|522
1623940800000|2021-06-17 14:40:00|12013.3|12011.3|12005.8|12003.8|12013.8|12011.8|12005.8|12003.8|300
1623941100000|2021-06-17 14:45:00|12005.3|12003.3|12003.8|12001.8|12007.8|12005.8|11997.8|11995.8|634
1623941400000|2021-06-17 14:50:00|12003.3|12001.3|11996.3|11994.3|12004.8|12002.8|11995.3|11993.3|306
1623941700000|2021-06-17 14:55:00|11996.8|11994.8|11999.3|11997.3|12000.8|11998.8|11995.8|11993.8|454
1623942000000|2021-06-17 15:00:00|11998.8|11996.8|12000.8|11998.8|12002.8|12000.8|11998.8|11996.8|254
1623942300000|2021-06-17 15:05:00|12001.8|11999.8|11999.8|11997.8|12004.3|12002.3|11996.8|11994.8|246
1623942600000|2021-06-17 15:10:00|11999.3|11997.3|11999.8|11997.8|12001.8|11999.8|11995.8|11993.8|394
1623942900000|2021-06-17 15:15:00|12000.8|11998.8|12004.8|12002.8|12006.8|12004.8|11999.8|11997.8|382
1623943200000|2021-06-17 15:20:00|12005.3|12003.3|11997.8|11995.8|12005.3|12003.3|11995.8|11993.8|585
1623943500000|2021-06-17 15:25:00|11998.8|11996.8|12010.8|12008.8|12011.8|12009.8|11997.3|11995.3|965
1623943800000|2021-06-17 15:30:00|12012.3|12010.3|12011.8|12009.8|12015.8|12013.8|12007.8|12005.8|471
1623944100000|2021-06-17 15:35:00|12012.3|12010.3|12016.8|12014.8|12017.3|12015.3|12012.3|12010.3|293
1623944400000|2021-06-17 15:40:00|12016.3|12014.3|12015.8|12013.8|12016.8|12014.8|12012.8|12010.8|427
1623944700000|2021-06-17 15:45:00|12018.8|12016.8|12024.3|12022.3|12025.3|12023.3|12018.3|12016.3|196
1623945000000|2021-06-17 15:50:00|12023.8|12021.8|12015.8|12013.8|12024.3|12022.3|12013.3|12011.3|126
1623945300000|2021-06-17 15:55:00|12015.3|12013.3|12008.3|12006.3|12016.8|12014.8|12007.3|12005.3|118
1623945600000|2021-06-17 16:00:00|12007.8|12005.8|12008.3|12006.3|12008.8|12006.8|12004.8|12002.8|154
1623945900000|2021-06-17 16:05:00|12007.8|12005.8|12005.3|12003.3|12007.8|12005.8|12000.8|11998.8|67
1623946200000|2021-06-17 16:10:00|12004.8|12002.8|12005.3|12003.3|12007.3|12005.3|12002.3|12000.3|172
1623946500000|2021-06-17 16:15:00|12004.8|12002.8|11996.3|11994.3|12004.8|12002.8|11993.3|11991.3|62
1623946800000|2021-06-17 16:20:00|11995.8|11993.8|11989.3|11987.3|11996.3|11994.3|11985.8|11983.8|93
1623947100000|2021-06-17 16:25:00|11988.8|11986.8|11988.8|11986.8|11991.8|11989.8|11986.8|11984.8|53
1623947400000|2021-06-17 16:30:00|11988.3|11986.3|11994.8|11992.8|11994.8|11992.8|11984.3|11982.3|82
1623947700000|2021-06-17 16:35:00|11994.3|11992.3|11999.8|11997.8|12000.3|11998.3|11993.8|11991.8|31
1623948000000|2021-06-17 16:40:00|12000.3|11998.3|11998.3|11996.3|12002.3|12000.3|11997.8|11995.8|176
1623948300000|2021-06-17 16:45:00|11997.8|11995.8|11997.8|11995.8|11999.3|11997.3|11996.8|11994.8|55
1623948600000|2021-06-17 16:50:00|11997.3|11995.3|11996.8|11994.8|11999.8|11997.8|11994.8|11992.8|85
1623948900000|2021-06-17 16:55:00|11996.3|11994.3|11997.8|11995.8|11999.8|11997.8|11995.3|11993.3|50
1623949200000|2021-06-17 17:00:00|11998.3|11996.3|11998.8|11996.8|12000.3|11998.3|11998.3|11996.3|94
1623949500000|2021-06-17 17:05:00|11997.8|11995.8|11997.3|11995.3|11997.8|11995.8|11996.8|11994.8|34
1623949800000|2021-06-17 17:10:00|11997.8|11995.8|11998.8|11996.8|11999.3|11997.3|11996.8|11994.8|52
1623950100000|2021-06-17 17:15:00|11999.8|11997.8|12000.8|11998.8|12002.8|12000.8|11999.8|11997.8|68
1623950400000|2021-06-17 17:20:00|12001.3|11999.3|12003.8|12001.8|12004.8|12002.8|12001.3|11999.3|330
1623950700000|2021-06-17 17:25:00|12004.3|12002.3|12008.3|12006.3|12008.8|12006.8|12004.3|12002.3|11
1623951000000|2021-06-17 17:30:00|12008.8|12006.8|12008.3|12006.3|12008.8|12006.8|12005.3|12003.3|3
1623951300000|2021-06-17 17:35:00|12007.8|12005.8|12011.3|12009.3|12013.3|12011.3|12007.8|12005.8|11
1623951600000|2021-06-17 17:40:00|12011.8|12009.8|12016.3|12014.3|12017.8|12015.8|12011.3|12009.3|20
1623951900000|2021-06-17 17:45:00|12016.8|12014.8|12018.8|12016.8|12018.8|12016.8|12016.8|12014.8|10
1623952200000|2021-06-17 17:50:00|12019.3|12017.3|12017.3|12015.3|12019.8|12017.8|12016.3|12014.3|28
1623952500000|2021-06-17 17:55:00|12016.8|12014.8|12014.3|12012.3|12017.8|12015.8|12012.8|12010.8|15
1623952800000|2021-06-17 18:00:00|12013.8|12011.8|12014.3|12012.3|12014.8|12012.8|12013.3|12011.3|21
1623953100000|2021-06-17 18:05:00|12014.8|12012.8|12013.3|12011.3|12016.8|12014.8|12012.8|12010.8|13
1623953400000|2021-06-17 18:10:00|12012.8|12010.8|12018.3|12016.3|12018.3|12016.3|12012.8|12010.8|11
1623953700000|2021-06-17 18:15:00|12018.8|12016.8|12016.3|12014.3|12018.8|12016.8|12016.3|12014.3|5
1623954000000|2021-06-17 18:20:00|12015.8|12013.8|12016.8|12014.8|12016.8|12014.8|12015.8|12013.8|0
1623954300000|2021-06-17 18:25:00|12016.3|12014.3|12017.8|12015.8|12017.8|12015.8|12015.3|12013.3|3
1623954600000|2021-06-17 18:30:00|12017.3|12015.3|12011.8|12009.8|12017.3|12015.3|12011.8|12009.8|12
1623954900000|2021-06-17 18:35:00|12012.3|12010.3|12012.8|12010.8|12013.8|12011.8|12012.3|12010.3|2
1623955200000|2021-06-17 18:40:00|12013.3|12011.3|12013.8|12011.8|12013.8|12011.8|12011.8|12009.8|10
1623955500000|2021-06-17 18:45:00|12013.3|12011.3|12012.8|12010.8|12014.8|12012.8|12011.8|12009.8|11
1623955800000|2021-06-17 18:50:00|12013.3|12011.3|12012.3|12010.3|12013.8|12011.8|12011.3|12009.3|1
1623956100000|2021-06-17 18:55:00|12012.8|12010.8|12016.3|12014.3|12016.3|12014.3|12012.3|12010.3|14
1623956400000|2021-06-17 19:00:00|12015.8|12013.8|12019.8|12017.8|12019.8|12017.8|12014.8|12012.8|19
1623956700000|2021-06-17 19:05:00|12019.3|12017.3|12021.3|12019.3|12022.3|12020.3|12018.8|12016.8|25
1623957000000|2021-06-17 19:10:00|12020.8|12018.8|12022.3|12020.3|12022.3|12020.3|12020.8|12018.8|6
1623957300000|2021-06-17 19:15:00|12022.8|12020.8|12021.3|12019.3|12022.8|12020.8|12019.8|12017.8|4
1623957600000|2021-06-17 19:20:00|12020.8|12018.8|12017.8|12015.8|12022.8|12020.8|12016.3|12014.3|10
1623957900000|2021-06-17 19:25:00|12016.8|12014.8|12018.3|12016.3|12022.8|12020.8|12016.3|12014.3|13
1623958200000|2021-06-17 19:30:00|12018.8|12016.8|12020.3|12018.3|12020.3|12018.3|12018.3|12016.3|13
1623958500000|2021-06-17 19:35:00|12020.8|12018.8|12023.3|12021.3|12023.8|12021.8|12020.8|12018.8|11
1623958800000|2021-06-17 19:40:00|12023.8|12021.8|12025.8|12023.8|12026.8|12024.8|12023.8|12021.8|7
1623959100000|2021-06-17 19:45:00|12025.3|12023.3|12022.8|12020.8|12026.3|12024.3|12022.8|12020.8|43
1623959400000|2021-06-17 19:50:00|12022.3|12020.3|12021.3|12019.3|12028.3|12026.3|12021.3|12019.3|51
1623959700000|2021-06-17 19:55:00|12022.8|12020.8|12026.5|12020.5|12028.4|12025.3|12020.8|12018.8|7
1623960000000|2021-06-17 20:00:00|12028.8|12022.8|12030|12024|12034|12028|12027.4|12021.4|0
1623960300000|2021-06-17 20:05:00|12029.4|12023.4|12030|12024|12032.6|12026.6|12028.9|12022.9|0
1623960600000|2021-06-17 20:10:00|12030.1|12024.1|12029.7|12023.7|12031.4|12025.4|12029.1|12023.1|0
1623960900000|2021-06-17 20:15:00|12029.5|12023.5|12029.1|12023.1|12030.1|12024.1|12029.1|12023.1|0
1623961200000|2021-06-17 20:20:00|12029.3|12023.3|12028.7|12022.7|12029.5|12023.5|12028.4|12022.4|0
1623961500000|2021-06-17 20:25:00|12028.9|12022.9|12028.9|12022.9|12028.9|12022.9|12028.7|12022.7|0
1623961800000|2021-06-17 20:30:00|12028.8|12022.8|12032.7|12026.7|12032.7|12026.7|12028.6|12022.6|0
1623962100000|2021-06-17 20:35:00|12032.6|12026.6|12033.6|12027.6|12034.1|12028.1|12031.6|12025.6|0
1623962400000|2021-06-17 20:40:00|12033.7|12027.7|12033.4|12027.4|12036.1|12030.1|12033.4|12027.4|0
1623962700000|2021-06-17 20:45:00|12033.5|12027.5|12031.4|12025.4|12033.9|12027.9|12031.4|12025.4|0
1623963000000|2021-06-17 20:50:00|12031.3|12025.3|12032.5|12026.5|12032.5|12026.5|12028.9|12022.9|0
1623963300000|2021-06-17 20:55:00|12032.4|12026.4|12034.5|12028.5|12035.2|12029.2|12030.9|12024.9|0
1623963600000|2021-06-17 21:00:00|12032.9|12026.9|12033.1|12027.1|12033.9|12027.9|12031.8|12025.8|0
1623963900000|2021-06-17 21:05:00|12032.9|12026.9|12033.1|12027.1|12033.1|12027.1|12032.7|12026.7|0
1623964200000|2021-06-17 21:10:00|12032.9|12026.9|12033.1|12027.1|12033.1|12027.1|12032.9|12026.9|0
1623964500000|2021-06-17 21:15:00|12032.9|12026.9|12033.1|12027.1|12033.1|12027.1|12032.9|12026.9|0
1623964800000|2021-06-17 21:20:00|12032.9|12026.9|12033.1|12027.1|12033.1|12027.1|12032.9|12026.9|0
1623965100000|2021-06-17 21:25:00|12032.9|12026.9|12032.7|12026.7|12032.9|12026.9|12032.7|12026.7|0
1623965400000|2021-06-17 21:30:00|12032.9|12026.9|12033|12027|12033.3|12027.3|12032.8|12026.8|0
1623965700000|2021-06-17 21:35:00|12033.2|12027.2|12033|12027|12033.2|12027.2|12033|12027|0
1623966000000|2021-06-17 21:40:00|12032.8|12026.8|12033|12027|12033|12027|12032.8|12026.8|0
1623966300000|2021-06-17 21:45:00|12032.8|12026.8|12032.8|12026.8|12032.8|12026.8|12032.8|12026.8|0
1623966600000|2021-06-17 21:50:00|12033|12027|12032.8|12026.8|12033|12027|12032.8|12026.8|0
1623966900000|2021-06-17 21:55:00|12032.6|12026.6|12033.4|12027.4|12033.6|12027.6|12032.6|12026.6|0
1623967200000|2021-06-17 22:00:00|12033.6|12027.6|12035.5|12029.5|12036.7|12030.7|12032.6|12026.6|0
1623967500000|2021-06-17 22:05:00|12035.6|12029.6|12036|12030|12037.1|12031.1|12033.9|12027.9|0
1623967800000|2021-06-17 22:10:00|12036.1|12030.1|12034.6|12028.6|12036.7|12030.7|12034.6|12028.6|0
1623968100000|2021-06-17 22:15:00|12034.8|12028.8|12036|12030|12036|12030|12034.6|12028.6|0
1623968400000|2021-06-17 22:20:00|12036.2|12030.2|12036.5|12030.5|12037.1|12031.1|12036|12030|0
1623968700000|2021-06-17 22:25:00|12037.1|12031.1|12038.4|12032.4|12039.2|12033.2|12037.1|12031.1|0
1623969000000|2021-06-17 22:30:00|12038.2|12032.2|12038.7|12032.7|12039.6|12033.6|12037.5|12031.5|0
1623969300000|2021-06-17 22:35:00|12038.9|12032.9|12041.4|12035.4|12041.5|12035.5|12038.7|12032.7|0
1623969600000|2021-06-17 22:40:00|12041.5|12035.5|12041.4|12035.4|12041.9|12035.9|12039.3|12033.3|0
1623969900000|2021-06-17 22:45:00|12041.6|12035.6|12042.7|12036.7|12042.8|12036.8|12041.4|12035.4|0
1623970200000|2021-06-17 22:50:00|12042.8|12036.8|12043.1|12037.1|12044.3|12038.3|12042.8|12036.8|0
1623970500000|2021-06-17 22:55:00|12043.3|12037.3|12043.8|12037.8|12043.8|12037.8|12042.6|12036.6|0
1623970800000|2021-06-17 23:00:00|12043.7|12037.7|12041.2|12035.2|12043.7|12037.7|12040.6|12034.6|0
1623971100000|2021-06-17 23:05:00|12040.8|12034.8|12042.6|12036.6|12042.6|12036.6|12040.6|12034.6|0
1623971400000|2021-06-17 23:10:00|12042.7|12036.7|12043.1|12037.1|12043.3|12037.3|12041.2|12035.2|0
1623971700000|2021-06-17 23:15:00|12043|12037|12041.7|12035.7|12043|12037|12041.2|12035.2|0
1623972000000|2021-06-17 23:20:00|12041.5|12035.5|12040.6|12034.6|12041.5|12035.5|12040.1|12034.1|0
1623972300000|2021-06-17 23:25:00|12040.5|12034.5|12041.2|12035.2|12041.2|12035.2|12040.1|12034.1|0
1623972600000|2021-06-17 23:30:00|12040.8|12034.8|12038.5|12032.5|12040.8|12034.8|12038.5|12032.5|0
1623972900000|2021-06-17 23:35:00|12038.3|12032.3|12042.6|12036.6|12043.1|12037.1|12038|12032|0
1623973200000|2021-06-17 23:40:00|12042.2|12036.2|12040.6|12034.6|12043.8|12037.8|12040.6|12034.6|0
1623973500000|2021-06-17 23:45:00|12040.2|12034.2|12039.2|12033.2|12041.3|12035.3|12038.6|12032.6|0
1623973800000|2021-06-17 23:50:00|12038.6|12032.6|12036|12030|12038.6|12032.6|12035.1|12029.1|0
1623974100000|2021-06-17 23:55:00|12036.1|12030.1|12036.7|12030.7|12038.6|12032.6|12035.1|12029.1|0
1623974400000|2021-06-18 00:00:00|12036.8|12030.8|12032.6|12026.6|12037.2|12031.2|12030|12024|0
1623974700000|2021-06-18 00:05:00|12032.5|12026.5|12030.7|12024.7|12032.6|12026.6|12030|12024|0
1623975000000|2021-06-18 00:10:00|12030.6|12024.6|12030.4|12024.4|12030.8|12024.8|12028.3|12022.3|0
1623975300000|2021-06-18 00:15:00|12030.8|12024.8|12027.3|12021.3|12030.8|12024.8|12023|12017|0
1623975600000|2021-06-18 00:20:00|12027.2|12021.2|12029.9|12023.9|12029.9|12023.9|12025.2|12019.2|0
1623975900000|2021-06-18 00:25:00|12029.8|12023.8|12026.3|12020.3|12030|12024|12025.5|12019.5|0
1623976200000|2021-06-18 00:30:00|12027.1|12021.1|12024.1|12018.1|12028.3|12022.3|12024.1|12018.1|0
1623976500000|2021-06-18 00:35:00|12025.1|12019.1|12028.3|12022.3|12028.3|12022.3|12024.1|12018.1|0
1623976800000|2021-06-18 00:40:00|12028.2|12022.2|12030.6|12024.6|12032.7|12026.7|12026.2|12020.2|0
1623977100000|2021-06-18 00:45:00|12030.7|12024.7|12030.6|12024.6|12032.7|12026.7|12030.5|12024.5|0
1623977400000|2021-06-18 00:50:00|12030.5|12024.5|12032.4|12026.4|12032.6|12026.6|12030.3|12024.3|0
1623977700000|2021-06-18 00:55:00|12031.6|12025.6|12031.9|12025.9|12032.5|12026.5|12030.3|12024.3|0
1623978000000|2021-06-18 01:00:00|12032|12026|12031.8|12025.8|12032|12026|12029.8|12023.8|0
1623978300000|2021-06-18 01:05:00|12031.9|12025.9|12034.1|12028.1|12034.1|12028.1|12031.8|12025.8|0
1623978600000|2021-06-18 01:10:00|12034|12028|12033.9|12027.9|12036.2|12030.2|12033.9|12027.9|0
1623978900000|2021-06-18 01:15:00|12033.8|12027.8|12029.7|12023.7|12034|12028|12029.7|12023.7|0
1623979200000|2021-06-18 01:20:00|12029.6|12023.6|12031.7|12025.7|12031.7|12025.7|12029.5|12023.5|0
1623979500000|2021-06-18 01:25:00|12031.8|12025.8|12031.7|12025.7|12033.8|12027.8|12031.7|12025.7|0
1623979800000|2021-06-18 01:30:00|12031.8|12025.8|12032|12026|12034|12028|12027.5|12021.5|0
1623980100000|2021-06-18 01:35:00|12032.1|12026.1|12034.3|12028.3|12034.3|12028.3|12032|12026|0
1623980400000|2021-06-18 01:40:00|12034.7|12028.7|12036.4|12030.4|12036.5|12030.5|12034.2|12028.2|0
1623980700000|2021-06-18 01:45:00|12036.5|12030.5|12034.3|12028.3|12038.6|12032.6|12034.3|12028.3|0
1623981000000|2021-06-18 01:50:00|12035|12029|12036.3|12030.3|12036.4|12030.4|12035|12029|0
1623981300000|2021-06-18 01:55:00|12036.4|12030.4|12036.3|12030.3|12036.4|12030.4|12036.2|12030.2|0
1623981600000|2021-06-18 02:00:00|12036.2|12030.2|12036.3|12030.3|12038.4|12032.4|12036.2|12030.2|0
1623981900000|2021-06-18 02:05:00|12037.1|12031.1|12038.4|12032.4|12038.4|12032.4|12037.1|12031.1|0
1623982200000|2021-06-18 02:10:00|12038.3|12032.3|12036.2|12030.2|12038.4|12032.4|12036.2|12030.2|0
1623982500000|2021-06-18 02:15:00|12036.1|12030.1|12038.3|12032.3|12038.3|12032.3|12036.1|12030.1|0
1623982800000|2021-06-18 02:20:00|12038.4|12032.4|12038.5|12032.5|12039.5|12033.5|12038.3|12032.3|0
1623983100000|2021-06-18 02:25:00|12039.3|12033.3|12038.5|12032.5|12040.6|12034.6|12036.4|12030.4|0
1623983400000|2021-06-18 02:30:00|12038.1|12032.1|12038.5|12032.5|12038.5|12032.5|12036.4|12030.4|0
1623983700000|2021-06-18 02:35:00|12036.5|12030.5|12036.4|12030.4|12036.5|12030.5|12036.4|12030.4|0
1623984000000|2021-06-18 02:40:00|12036.3|12030.3|12034.2|12028.2|12036.3|12030.3|12034.1|12028.1|0
1623984300000|2021-06-18 02:45:00|12034.3|12028.3|12036.2|12030.2|12036.3|12030.3|12034.3|12028.3|0
1623984600000|2021-06-18 02:50:00|12036.3|12030.3|12036.3|12030.3|12036.3|12030.3|12036.2|12030.2|0
1623984900000|2021-06-18 02:55:00|12036.4|12030.4|12034.2|12028.2|12036.4|12030.4|12034.2|12028.2|0
1623985200000|2021-06-18 03:00:00|12034.3|12028.3|12034.2|12028.2|12036.4|12030.4|12034.2|12028.2|0
1623985500000|2021-06-18 03:05:00|12033.5|12027.5|12034.3|12028.3|12035.3|12029.3|12032.2|12026.2|0
1623985800000|2021-06-18 03:10:00|12034.2|12028.2|12035.5|12029.5|12036.5|12030.5|12034.2|12028.2|0
1623986100000|2021-06-18 03:15:00|12034.5|12028.5|12034.3|12028.3|12036.5|12030.5|12034.3|12028.3|0
1623986400000|2021-06-18 03:20:00|12034.4|12028.4|12032.3|12026.3|12034.5|12028.5|12032.3|12026.3|0
1623986700000|2021-06-18 03:25:00|12032.2|12026.2|12032.3|12026.3|12032.3|12026.3|12032.2|12026.2|0
1623987000000|2021-06-18 03:30:00|12032.2|12026.2|12030.3|12024.3|12032.3|12026.3|12030.2|12024.2|0
1623987300000|2021-06-18 03:35:00|12030.2|12024.2|12028.3|12022.3|12030.3|12024.3|12028.2|12022.2|0
1623987600000|2021-06-18 03:40:00|12028.4|12022.4|12028.4|12022.4|12030.4|12024.4|12028.3|12022.3|0
1623987900000|2021-06-18 03:45:00|12028.3|12022.3|12030.3|12024.3|12030.4|12024.4|12028.3|12022.3|0
1623988200000|2021-06-18 03:50:00|12030.4|12024.4|12028.3|12022.3|12030.4|12024.4|12028.2|12022.2|0
1623988500000|2021-06-18 03:55:00|12028.2|12022.2|12026.1|12020.1|12028.3|12022.3|12026.1|12020.1|0
1623988800000|2021-06-18 04:00:00|12026|12020|12023.7|12017.7|12026.1|12020.1|12021.6|12015.6|0
1623989100000|2021-06-18 04:05:00|12023.8|12017.8|12023.7|12017.7|12023.8|12017.8|12023.7|12017.7|0
1623989400000|2021-06-18 04:10:00|12022.9|12016.9|12023.7|12017.7|12023.7|12017.7|12021.6|12015.6|0
1623989700000|2021-06-18 04:15:00|12023.6|12017.6|12021.6|12015.6|12023.7|12017.7|12021.5|12015.5|0
1623990000000|2021-06-18 04:20:00|12022.3|12016.3|12023.6|12017.6|12023.7|12017.7|12022.3|12016.3|0
1623990300000|2021-06-18 04:25:00|12023.7|12017.7|12021.6|12015.6|12023.7|12017.7|12021.5|12015.5|0
1623990600000|2021-06-18 04:30:00|12021.5|12015.5|12021.6|12015.6|12023.6|12017.6|12021.5|12015.5|0
1623990900000|2021-06-18 04:35:00|12021.5|12015.5|12021.6|12015.6|12023.7|12017.7|12021.5|12015.5|0
1623991200000|2021-06-18 04:40:00|12022.4|12016.4|12024.1|12018.1|12024.1|12018.1|12022.4|12016.4|0
1623991500000|2021-06-18 04:45:00|12024.2|12018.2|12024.2|12018.2|12024.2|12018.2|12024.1|12018.1|0
1623991800000|2021-06-18 04:50:00|12024.1|12018.1|12023.4|12017.4|12024.2|12018.2|12023.4|12017.4|0
1623992100000|2021-06-18 04:55:00|12023.3|12017.3|12023.2|12017.2|12023.4|12017.4|12023.2|12017.2|0
1623992400000|2021-06-18 05:00:00|12023.3|12017.3|12021.1|12015.1|12023.3|12017.3|12021.1|12015.1|0
1623992700000|2021-06-18 05:05:00|12021.8|12015.8|12023.1|12017.1|12023.2|12017.2|12021.8|12015.8|0
1623993000000|2021-06-18 05:10:00|12023.2|12017.2|12021.1|12015.1|12023.3|12017.3|12021.1|12015.1|0
1623993600000|2021-06-18 05:20:00|12021.2|12015.2|12023.1|12017.1|12023.2|12017.2|12021.2|12015.2|0
1623993900000|2021-06-18 05:25:00|12023.2|12017.2|12021.2|12015.2|12023.2|12017.2|12021.1|12015.1|0
1623994200000|2021-06-18 05:30:00|12021.1|12015.1|12021.1|12015.1|12021.2|12015.2|12021.1|12015.1|0
1623994500000|2021-06-18 05:35:00|12021.2|12015.2|12021|12015|12021.2|12015.2|12020.9|12014.9|0
1623994800000|2021-06-18 05:40:00|12021.1|12015.1|12021.3|12015.3|12021.3|12015.3|12021|12015|0
1623995100000|2021-06-18 05:45:00|12021.2|12015.2|12019.3|12013.3|12021.4|12015.4|12019.2|12013.2|0
1623995400000|2021-06-18 05:50:00|12019.4|12013.4|12019.3|12013.3|12021.4|12015.4|12019.3|12013.3|0
1623995700000|2021-06-18 05:55:00|12019.2|12013.2|12019.3|12013.3|12019.4|12013.4|12019.2|12013.2|0
1623996000000|2021-06-18 06:00:00|12022.3|12020.3|12015.8|12013.8|12022.3|12020.3|12011.3|12009.3|65
1623996300000|2021-06-18 06:05:00|12016.3|12014.3|12013.3|12011.3|12018.3|12016.3|12012.8|12010.8|60
1623996600000|2021-06-18 06:10:00|12012.8|12010.8|12010.8|12008.8|12014.3|12012.3|12009.8|12007.8|60
1623996900000|2021-06-18 06:15:00|12010.3|12008.3|12013.3|12011.3|12015.3|12013.3|12010.3|12008.3|32
1623997200000|2021-06-18 06:20:00|12013.8|12011.8|12020.3|12018.3|12020.3|12018.3|12009.3|12007.3|89
1623997500000|2021-06-18 06:25:00|12019.8|12017.8|12021.8|12019.8|12021.8|12019.8|12016.8|12014.8|45
1623997800000|2021-06-18 06:30:00|12020.8|12018.8|12015.3|12013.3|12021.3|12019.3|12014.3|12012.3|30
1623998100000|2021-06-18 06:35:00|12014.8|12012.8|12020.3|12018.3|12020.8|12018.8|12014.3|12012.3|40
1623998400000|2021-06-18 06:40:00|12019.8|12017.8|12016.8|12014.8|12020.8|12018.8|12016.3|12014.3|75
1623998700000|2021-06-18 06:45:00|12016.3|12014.3|12017.3|12015.3|12017.8|12015.8|12010.8|12008.8|163
1623999000000|2021-06-18 06:50:00|12016.3|12014.3|12027.8|12025.8|12033.8|12031.8|12006.3|12004.3|615
1623999300000|2021-06-18 06:55:00|12027.3|12025.3|12034.3|12032.3|12041.3|12039.3|12022.8|12020.8|1300
1623999600000|2021-06-18 07:00:00|12033.8|12031.8|12023.8|12021.8|12038.3|12036.3|12021.3|12019.3|3378
1623999900000|2021-06-18 07:05:00|12023.3|12021.3|12029.3|12027.3|12030.3|12028.3|12007.3|12005.3|1301
1624000200000|2021-06-18 07:10:00|12028.8|12026.8|12034.3|12032.3|12038.8|12036.8|12027.8|12025.8|865
1624000500000|2021-06-18 07:15:00|12034.8|12032.8|12031.3|12029.3|12037.3|12035.3|12026.8|12024.8|562
1624000800000|2021-06-18 07:20:00|12031.8|12029.8|12033.3|12031.3|12037.8|12035.8|12026.3|12024.3|386
1624001100000|2021-06-18 07:25:00|12033.8|12031.8|12035.3|12033.3|12038.3|12036.3|12031.3|12029.3|310
1624001400000|2021-06-18 07:30:00|12035.8|12033.8|12032.8|12030.8|12036.8|12034.8|12030.3|12028.3|323
1624001700000|2021-06-18 07:35:00|12032.3|12030.3|12037.3|12035.3|12042.3|12040.3|12031.8|12029.8|225
1624002000000|2021-06-18 07:40:00|12038.2|12036.2|12032.7|12030.7|12038.2|12036.2|12032.7|12030.7|220
1624002300000|2021-06-18 07:45:00|12032.2|12030.2|12021.7|12019.7|12032.7|12030.7|12020.7|12018.7|307
1624002600000|2021-06-18 07:50:00|12021.2|12019.2|12032.7|12030.7|12035.7|12033.7|12019.7|12017.7|260
1624002900000|2021-06-18 07:55:00|12032.2|12030.2|12035.7|12033.7|12036.7|12034.7|12031.7|12029.7|143
1624003200000|2021-06-18 08:00:00|12036.2|12034.2|12035.7|12033.7|12038.7|12036.7|12032.7|12030.7|127
1624003500000|2021-06-18 08:05:00|12035.2|12033.2|12038.7|12036.7|12038.7|12036.7|12030.7|12028.7|329
1624003800000|2021-06-18 08:10:00|12038.2|12036.2|12050.7|12048.7|12051.2|12049.2|12038.2|12036.2|300
1624004100000|2021-06-18 08:15:00|12050.2|12048.2|12053.2|12051.2|12054.2|12052.2|12044.2|12042.2|273
1624004400000|2021-06-18 08:20:00|12053.7|12051.7|12056.7|12054.7|12057.7|12055.7|12051.7|12049.7|283
1624004700000|2021-06-18 08:25:00|12056.2|12054.2|12061.7|12059.7|12062.7|12060.7|12055.7|12053.7|299
1624005000000|2021-06-18 08:30:00|12061.2|12059.2|12062.7|12060.7|12063.7|12061.7|12059.7|12057.7|246
1624005300000|2021-06-18 08:35:00|12063.2|12061.2|12064.2|12062.2|12065.7|12063.7|12058.7|12056.7|246
1624005600000|2021-06-18 08:40:00|12064.7|12062.7|12063.2|12061.2|12066.2|12064.2|12061.7|12059.7|192
1624005900000|2021-06-18 08:45:00|12063.7|12061.7|12066.2|12064.2|12069.7|12067.7|12062.7|12060.7|175
1624006200000|2021-06-18 08:50:00|12065.7|12063.7|12059.2|12057.2|12068.2|12066.2|12058.7|12056.7|251
1624006500000|2021-06-18 08:55:00|12058.7|12056.7|12057.7|12055.7|12062.7|12060.7|12055.7|12053.7|176
1624006800000|2021-06-18 09:00:00|12058.2|12056.2|12051.7|12049.7|12061.7|12059.7|12051.7|12049.7|163
1624007100000|2021-06-18 09:05:00|12050.7|12048.7|12056.7|12054.7|12058.7|12056.7|12048.7|12046.7|207
1624007400000|2021-06-18 09:10:00|12056.2|12054.2|12055.2|12053.2|12060.7|12058.7|12051.7|12049.7|236
1624007700000|2021-06-18 09:15:00|12055.7|12053.7|12055.2|12053.2|12058.7|12056.7|12051.7|12049.7|192
1624008000000|2021-06-18 09:20:00|12054.7|12052.7|12052.2|12050.2|12057.7|12055.7|12050.2|12048.2|117
1624008300000|2021-06-18 09:25:00|12052.7|12050.7|12048.7|12046.7|12056.7|12054.7|12048.7|12046.7|194
1624008600000|2021-06-18 09:30:00|12049.2|12047.2|12048.2|12046.2|12049.7|12047.7|12046.7|12044.7|171
1624008900000|2021-06-18 09:35:00|12048.7|12046.7|12050.2|12048.2|12052.2|12050.2|12048.2|12046.2|44
1624009200000|2021-06-18 09:40:00|12050.7|12048.7|12056.7|12054.7|12056.7|12054.7|12050.7|12048.7|146
1624009500000|2021-06-18 09:45:00|12057.2|12055.2|12060.2|12058.2|12061.2|12059.2|12055.2|12053.2|164
1624009800000|2021-06-18 09:50:00|12060.7|12058.7|12062.2|12060.2|12064.7|12062.7|12048.7|12046.7|740
1624010100000|2021-06-18 09:55:00|12062.7|12060.7|12067.2|12065.2|12069.7|12067.7|12062.2|12060.2|516
1624010400000|2021-06-18 10:00:00|12066.7|12064.7|12050.2|12048.2|12067.7|12065.7|12049.2|12047.2|330
1624010700000|2021-06-18 10:05:00|12050.7|12048.7|12047.7|12045.7|12050.7|12048.7|12040.7|12038.7|253
1624011000000|2021-06-18 10:10:00|12047.2|12045.2|12040.2|12038.2|12048.7|12046.7|12037.7|12035.7|219
1624011300000|2021-06-18 10:15:00|12040.7|12038.7|12043.7|12041.7|12043.7|12041.7|12036.7|12034.7|180
1624011600000|2021-06-18 10:20:00|12042.7|12040.7|12045.7|12043.7|12047.7|12045.7|12037.2|12035.2|209
1624011900000|2021-06-18 10:25:00|12045.2|12043.2|12047.7|12045.7|12047.7|12045.7|12042.2|12040.2|133
1624012200000|2021-06-18 10:30:00|12047.2|12045.2|12048.7|12046.7|12049.2|12047.2|12044.2|12042.2|204
1624012500000|2021-06-18 10:35:00|12049.7|12047.7|12056.2|12054.2|12056.2|12054.2|12049.7|12047.7|216
1624012800000|2021-06-18 10:40:00|12056.7|12054.7|12059.7|12057.7|12059.7|12057.7|12053.7|12051.7|95
1624013100000|2021-06-18 10:45:00|12059.2|12057.2|12058.2|12056.2|12060.7|12058.7|12055.7|12053.7|144
1624013400000|2021-06-18 10:50:00|12058.7|12056.7|12044.2|12042.2|12059.7|12057.7|12044.2|12042.2|87
1624013700000|2021-06-18 10:55:00|12043.7|12041.7|12047.7|12045.7|12050.7|12048.7|12043.7|12041.7|130
1624014000000|2021-06-18 11:00:00|12045.7|12043.7|12041.7|12039.7|12046.7|12044.7|12039.7|12037.7|289
1624014300000|2021-06-18 11:05:00|12042.2|12040.2|12033.7|12031.7|12043.2|12041.2|12033.7|12031.7|182
1624014600000|2021-06-18 11:10:00|12033.2|12031.2|12030.2|12028.2|12033.2|12031.2|12024.2|12022.2|186
1624014900000|2021-06-18 11:15:00|12029.7|12027.7|12021.7|12019.7|12030.2|12028.2|12017.7|12015.7|174
1624015200000|2021-06-18 11:20:00|12022.2|12020.2|12017.2|12015.2|12023.2|12021.2|12016.2|12014.2|250
1624015500000|2021-06-18 11:25:00|12016.7|12014.7|12022.2|12020.2|12023.7|12021.7|12015.7|12013.7|159
1624015800000|2021-06-18 11:30:00|12021.7|12019.7|12018.2|12016.2|12021.7|12019.7|12017.2|12015.2|74
1624016100000|2021-06-18 11:35:00|12017.7|12015.7|12009.2|12007.2|12018.7|12016.7|12008.7|12006.7|128
1624016400000|2021-06-18 11:40:00|12009.7|12007.7|12011.7|12009.7|12013.7|12011.7|12007.2|12005.2|150
1624016700000|2021-06-18 11:45:00|12012.2|12010.2|12014.7|12012.7|12018.2|12016.2|12011.7|12009.7|240
1624017000000|2021-06-18 11:50:00|12014.2|12012.2|12015.7|12013.7|12016.2|12014.2|12009.7|12007.7|110
1624017300000|2021-06-18 11:55:00|12016.2|12014.2|12013.2|12011.2|12019.2|12017.2|12011.7|12009.7|157
1624017600000|2021-06-18 12:00:00|12013.7|12011.7|12000.2|11998.2|12013.7|12011.7|11996.7|11994.7|374
1624017900000|2021-06-18 12:05:00|12000.7|11998.7|11999.2|11997.2|12003.7|12001.7|11996.7|11994.7|343
1624018200000|2021-06-18 12:10:00|11999.7|11997.7|11994.2|11992.2|12001.7|11999.7|11990.2|11988.2|340
1624018500000|2021-06-18 12:15:00|11993.7|11991.7|11993.7|11991.7|11994.7|11992.7|11987.7|11985.7|408
1624018800000|2021-06-18 12:20:00|11994.2|11992.2|11991.7|11989.7|11996.2|11994.2|11982.2|11980.2|791
1624019100000|2021-06-18 12:25:00|11991.2|11989.2|11989.7|11987.7|11992.7|11990.7|11983.7|11981.7|488
1624019400000|2021-06-18 12:30:00|11990.2|11988.2|11983.7|11981.7|11990.7|11988.7|11982.7|11980.7|442
1624019700000|2021-06-18 12:35:00|11983.2|11981.2|11972.7|11970.7|11983.7|11981.7|11971.7|11969.7|217
1624020000000|2021-06-18 12:40:00|11973.2|11971.2|11967.2|11965.2|11975.2|11973.2|11966.7|11964.7|239
1624020300000|2021-06-18 12:45:00|11967.7|11965.7|11971.7|11969.7|11978.7|11976.7|11965.7|11963.7|441
1624020600000|2021-06-18 12:50:00|11971.2|11969.2|11971.2|11969.2|11973.7|11971.7|11963.7|11961.7|238
1624020900000|2021-06-18 12:55:00|11971.7|11969.7|11968.2|11966.2|11972.2|11970.2|11962.7|11960.7|178
1624021200000|2021-06-18 13:00:00|11967.7|11965.7|11963.7|11961.7|11971.7|11969.7|11960.7|11958.7|238
1624021500000|2021-06-18 13:05:00|11963.2|11961.2|11958.7|11956.7|11963.7|11961.7|11955.7|11953.7|184
1624021800000|2021-06-18 13:10:00|11958.2|11956.2|11958.7|11956.7|11960.7|11958.7|11952.7|11950.7|221
1624022100000|2021-06-18 13:15:00|11959.2|11957.2|11961.2|11959.2|11968.7|11966.7|11958.7|11956.7|204
1624022400000|2021-06-18 13:20:00|11961.7|11959.7|11965.7|11963.7|11966.2|11964.2|11957.7|11955.7|397
1624022700000|2021-06-18 13:25:00|11966.2|11964.2|11962.7|11960.7|11971.2|11969.2|11961.7|11959.7|281
1624023000000|2021-06-18 13:30:00|11964.7|11962.7|11975.7|11973.7|11984.7|11982.7|11958.7|11956.7|1158
1624023300000|2021-06-18 13:35:00|11976.7|11974.7|11976.7|11974.7|11979.2|11977.2|11965.7|11963.7|492
1624023600000|2021-06-18 13:40:00|11976.2|11974.2|11978.7|11976.7|11983.2|11981.2|11971.2|11969.2|466
1624023900000|2021-06-18 13:45:00|11979.2|11977.2|11982.7|11980.7|11983.7|11981.7|11970.2|11968.2|395
1624024200000|2021-06-18 13:50:00|11983.2|11981.2|11966.7|11964.7|11983.2|11981.2|11964.2|11962.2|369
1624024500000|2021-06-18 13:55:00|11967.2|11965.2|11976.2|11974.2|11981.2|11979.2|11962.2|11960.2|295
1624024800000|2021-06-18 14:00:00|11975.7|11973.7|11970.7|11968.7|11980.7|11978.7|11969.2|11967.2|575
1624025100000|2021-06-18 14:05:00|11971.2|11969.2|11970.2|11968.2|11974.7|11972.7|11966.2|11964.2|313
1624025400000|2021-06-18 14:10:00|11971.5|11969.5|11957.5|11955.5|11973|11971|11957|11955|347
1624025700000|2021-06-18 14:15:00|11957|11955|11944|11942|11960|11958|11943|11941|438
1624026000000|2021-06-18 14:20:00|11943|11941|11936|11934|11946|11944|11936|11934|994
1624026300000|2021-06-18 14:25:00|11936.5|11934.5|11941.5|11939.5|11945.5|11943.5|11930|11928|399
1624026600000|2021-06-18 14:30:00|11942|11940|11944.5|11942.5|11948|11946|11929.5|11927.5|487
1624026900000|2021-06-18 14:35:00|11944|11942|11946.5|11944.5|11949.5|11947.5|11940|11938|313
1624027200000|2021-06-18 14:40:00|11946|11944|11943|11941|11947|11945|11941|11939|236
1624027500000|2021-06-18 14:45:00|11943.5|11941.5|11943.5|11941.5|11946|11944|11939|11937|209
1624027800000|2021-06-18 14:50:00|11943|11941|11941|11939|11943.5|11941.5|11937.5|11935.5|294
1624028100000|2021-06-18 14:55:00|11940.5|11938.5|11945|11943|11946|11944|11940|11938|355
1624028400000|2021-06-18 15:00:00|11944|11942|11938|11936|11947|11945|11935|11933|383
1624028700000|2021-06-18 15:05:00|11937.5|11935.5|11942|11940|11945.5|11943.5|11936|11934|244
1624029000000|2021-06-18 15:10:00|11942.5|11940.5|11942|11940|11949|11947|11941|11939|363
1624029300000|2021-06-18 15:15:00|11942.5|11940.5|11948.5|11946.5|11953.5|11951.5|11942|11940|623
1624029600000|2021-06-18 15:20:00|11947|11945|11935|11933|11948|11946|11933.5|11931.5|1053
1624029900000|2021-06-18 15:25:00|11935.5|11933.5|11941.5|11939.5|11946.5|11944.5|11929|11927|3048
1624030200000|2021-06-18 15:30:00|11942.5|11940.5|11941.5|11939.5|11944|11942|11934.5|11932.5|1830
1624030500000|2021-06-18 15:35:00|11942|11940|11944.5|11942.5|11947.5|11945.5|11939.5|11937.5|566
1624030800000|2021-06-18 15:40:00|11945|11943|11950|11948|11951|11949|11944.5|11942.5|101
1624031100000|2021-06-18 15:45:00|11950.5|11948.5|11953.5|11951.5|11954.5|11952.5|11949.5|11947.5|400
1624031400000|2021-06-18 15:50:00|11953|11951|11951.5|11949.5|11954|11952|11951|11949|526
1624031700000|2021-06-18 15:55:00|11951|11949|11957.5|11955.5|11957.5|11955.5|11949|11947|91
1624032000000|2021-06-18 16:00:00|11957|11955|11957.5|11955.5|11958.5|11956.5|11955|11953|98
1624032300000|2021-06-18 16:05:00|11958|11956|11960|11958|11961|11959|11957|11955|58
1624032600000|2021-06-18 16:10:00|11959.5|11957.5|11957.5|11955.5|11960|11958|11956|11954|31
1624032900000|2021-06-18 16:15:00|11958|11956|11957|11955|11958|11956|11956|11954|46
1624033200000|2021-06-18 16:20:00|11956.5|11954.5|11954.5|11952.5|11957|11955|11953|11951|78
1624033500000|2021-06-18 16:25:00|11954|11952|11957|11955|11957.5|11955.5|11952|11950|74
1624033800000|2021-06-18 16:30:00|11956.5|11954.5|11959|11957|11959.5|11957.5|11956|11954|44
1624034100000|2021-06-18 16:35:00|11958.5|11956.5|11956|11954|11959|11957|11956|11954|21
1624034400000|2021-06-18 16:40:00|11956.5|11954.5|11952.5|11950.5|11956.5|11954.5|11951|11949|31
1624034700000|2021-06-18 16:45:00|11953|11951|11950|11948|11953|11951|11948|11946|45
1624035000000|2021-06-18 16:50:00|11949.5|11947.5|11953|11951|11954|11952|11949|11947|23
1624035300000|2021-06-18 16:55:00|11952|11950|11953|11951|11953.5|11951.5|11951|11949|36
1624035600000|2021-06-18 17:00:00|11953.5|11951.5|11951|11949|11954.5|11952.5|11950|11948|40
1624035900000|2021-06-18 17:05:00|11951.5|11949.5|11949.5|11947.5|11953|11951|11949|11947|27
1624036200000|2021-06-18 17:10:00|11948.5|11946.5|11952|11950|11953|11951|11948|11946|56
1624036500000|2021-06-18 17:15:00|11952.5|11950.5|11950|11948|11953|11951|11949.5|11947.5|5
1624036800000|2021-06-18 17:20:00|11949.5|11947.5|11948.5|11946.5|11950|11948|11945|11943|29
1624037100000|2021-06-18 17:25:00|11949|11947|11945|11943|11949|11947|11944|11942|22
1624037400000|2021-06-18 17:30:00|11944.5|11942.5|11951.5|11949.5|11951.5|11949.5|11944|11942|31
1624037700000|2021-06-18 17:35:00|11952|11950|11948.5|11946.5|11953.5|11951.5|11948|11946|11
1624038000000|2021-06-18 17:40:00|11949|11947|11948.5|11946.5|11950|11948|11948|11946|18
1624038300000|2021-06-18 17:45:00|11949|11947|11941|11939|11950|11948|11941|11939|38
1624038600000|2021-06-18 17:50:00|11941.5|11939.5|11946|11944|11946|11944|11938|11936|55
1624038900000|2021-06-18 17:55:00|11946.5|11944.5|11946|11944|11946.5|11944.5|11944|11942|9
1624039200000|2021-06-18 18:00:00|11944.5|11942.5|11952.5|11950.5|11955.5|11953.5|11943.5|11941.5|20
1624039500000|2021-06-18 18:05:00|11952|11950|11951.5|11949.5|11954.5|11952.5|11950|11948|15
1624039800000|2021-06-18 18:10:00|11951|11949|11951|11949|11953.5|11951.5|11946|11944|16
1624040100000|2021-06-18 18:15:00|11950.5|11948.5|11948.5|11946.5|11951.5|11949.5|11947|11945|24
1624040400000|2021-06-18 18:20:00|11949|11947|11952|11950|11954|11952|11949|11947|15
1624040700000|2021-06-18 18:25:00|11952.5|11950.5|11958.5|11956.5|11959.5|11957.5|11949|11947|31
1624041000000|2021-06-18 18:30:00|11958|11956|11955.5|11953.5|11961|11959|11955.5|11953.5|12
1624041300000|2021-06-18 18:35:00|11956|11954|11956.5|11954.5|11957.5|11955.5|11953|11951|14
1624041600000|2021-06-18 18:40:00|11957|11955|11952.5|11950.5|11957.5|11955.5|11951|11949|14
1624041900000|2021-06-18 18:45:00|11952|11950|11952|11950|11953.5|11951.5|11950.5|11948.5|6
1624042200000|2021-06-18 18:50:00|11952.5|11950.5|11952|11950|11955|11953|11950.5|11948.5|6
1624042500000|2021-06-18 18:55:00|11951.5|11949.5|11953|11951|11953|11951|11947|11945|9
1624042800000|2021-06-18 19:00:00|11952.5|11950.5|11954.5|11952.5|11959|11957|11949.5|11947.5|33
1624043100000|2021-06-18 19:05:00|11954|11952|11949|11947|11955.5|11953.5|11948.5|11946.5|14
1624043400000|2021-06-18 19:10:00|11948.5|11946.5|11957|11955|11959|11957|11946.5|11944.5|33
1624043700000|2021-06-18 19:15:00|11956.5|11954.5|11960.5|11958.5|11961|11959|11955|11953|40
1624044000000|2021-06-18 19:20:00|11960|11958|11966.5|11964.5|11967.5|11965.5|11960|11958|32
1624044300000|2021-06-18 19:25:00|11967|11965|11961.5|11959.5|11967.5|11965.5|11961|11959|9
1624044600000|2021-06-18 19:30:00|11962|11960|11959|11957|11964|11962|11957|11955|11
1624044900000|2021-06-18 19:35:00|11958.5|11956.5|11960|11958|11960|11958|11957.5|11955.5|22
1624045200000|2021-06-18 19:40:00|11958.5|11956.5|11962|11960|11962|11960|11957|11955|12
1624045500000|2021-06-18 19:45:00|11961.5|11959.5|11949.5|11947.5|11962|11960|11949|11947|32
1624045800000|2021-06-18 19:50:00|11950.5|11948.5|11949|11947|11954|11952|11949|11947|62
1624046100000|2021-06-18 19:55:00|11949.5|11947.5|11954.2|11948.2|11955.5|11953.5|11947|11943.9|74
1624046400000|2021-06-18 20:00:00|11953.8|11947.8|11948.3|11942.3|11953.9|11947.9|11938.6|11932.6|0
1624046700000|2021-06-18 20:05:00|11948.4|11942.4|11942.7|11936.7|11951.4|11945.4|11941.6|11935.6|0
1624047000000|2021-06-18 20:10:00|11942.9|11936.9|11946.4|11940.4|11948.6|11942.6|11942.9|11936.9|0
1624047300000|2021-06-18 20:15:00|11946.6|11940.6|11946.8|11940.8|11946.8|11940.8|11944.9|11938.9|0
1624047600000|2021-06-18 20:20:00|11946.6|11940.6|11946.4|11940.4|11947.1|11941.1|11945.6|11939.6|0
1624047900000|2021-06-18 20:25:00|11946.2|11940.2|11945.4|11939.4|11946.8|11940.8|11945.2|11939.2|0
1624048200000|2021-06-18 20:30:00|11945.5|11939.5|11939.6|11933.6|11948.5|11942.5|11939.6|11933.6|0
1624048500000|2021-06-18 20:35:00|11939.7|11933.7|11936.1|11930.1|11940.3|11934.3|11935.2|11929.2|0
1624048800000|2021-06-18 20:40:00|11936|11930|11931|11925|11936.1|11930.1|11930.5|11924.5|0
1624049100000|2021-06-18 20:45:00|11931.1|11925.1|11931.5|11925.5|11933.1|11927.1|11931|11925|0
1624049400000|2021-06-18 20:50:00|11931.6|11925.6|11929|11923|11931.9|11925.9|11928.5|11922.5|0
1624049700000|2021-06-18 20:55:00|11929.1|11923.1|11927.7|11921.7|11929.5|11923.5|11926|11920|0
1624226400000|2021-06-20 22:00:00|11940.1|11934.1|11932.2|11926.2|11940.4|11934.4|11930.8|11924.8|0
1624226700000|2021-06-20 22:05:00|11932|11926|11936.6|11930.6|11937.8|11931.8|11930.8|11924.8|0
1624227000000|2021-06-20 22:10:00|11936.7|11930.7|11933.8|11927.8|11936.9|11930.9|11932.7|11926.7|0
1624227300000|2021-06-20 22:15:00|11933.9|11927.9|11932.7|11926.7|11934.8|11928.8|11930.8|11924.8|0
1624227600000|2021-06-20 22:20:00|11932.5|11926.5|11933.8|11927.8|11935.3|11929.3|11932.5|11926.5|0
1624227900000|2021-06-20 22:25:00|11933.9|11927.9|11934.8|11928.8|11935.3|11929.3|11933.9|11927.9|0
1624228200000|2021-06-20 22:30:00|11934.9|11928.9|11942.5|11936.5|11942.5|11936.5|11934.9|11928.9|0
1624228500000|2021-06-20 22:35:00|11942.6|11936.6|11946.2|11940.2|11947.1|11941.1|11942.6|11936.6|0
1624228800000|2021-06-20 22:40:00|11946.3|11940.3|11943|11937|11947.1|11941.1|11941.5|11935.5|0
1624229100000|2021-06-20 22:45:00|11943.2|11937.2|11943.9|11937.9|11945.5|11939.5|11943.2|11937.2|0
1624229400000|2021-06-20 22:50:00|11944.1|11938.1|11948.1|11942.1|11948.8|11942.8|11942|11936|0
1624229700000|2021-06-20 22:55:00|11948.3|11942.3|11948.3|11942.3|11949.7|11943.7|11947.4|11941.4|0
1624230000000|2021-06-20 23:00:00|11948.4|11942.4|11945.5|11939.5|11949.6|11943.6|11945|11939|0
1624230300000|2021-06-20 23:05:00|11945.7|11939.7|11942.4|11936.4|11946.6|11940.6|11940.3|11934.3|0
1624230600000|2021-06-20 23:10:00|11942.5|11936.5|11945.9|11939.9|11947.6|11941.6|11942.4|11936.4|0
1624230900000|2021-06-20 23:15:00|11945.5|11939.5|11947.1|11941.1|11948|11942|11945.5|11939.5|0
1624231200000|2021-06-20 23:20:00|11947.3|11941.3|11947.1|11941.1|11947.6|11941.6|11945.5|11939.5|0
1624231500000|2021-06-20 23:25:00|11947|11941|11949.2|11943.2|11949.6|11943.6|11946.6|11940.6|0
1624231800000|2021-06-20 23:30:00|11949|11943|11947.1|11941.1|11949|11943|11945.5|11939.5|0
1624232100000|2021-06-20 23:35:00|11947.2|11941.2|11942.4|11936.4|11948|11942|11940.8|11934.8|0
1624232400000|2021-06-20 23:40:00|11942|11936|11947.1|11941.1|11947.1|11941.1|11940.3|11934.3|0
1624232700000|2021-06-20 23:45:00|11947.2|11941.2|11942.7|11936.7|11947.6|11941.6|11940.8|11934.8|0
1624233000000|2021-06-20 23:50:00|11942.9|11936.9|11945.5|11939.5|11947.1|11941.1|11942|11936|0
1624233300000|2021-06-20 23:55:00|11945.6|11939.6|11945|11939|11947.1|11941.1|11944|11938|0
1624233600000|2021-06-21 00:00:00|11944.9|11938.9|11942|11936|11946.6|11940.6|11940.8|11934.8|0
1624233900000|2021-06-21 00:05:00|11942.2|11936.2|11941.7|11935.7|11943.4|11937.4|11940.3|11934.3|0
1624234200000|2021-06-21 00:10:00|11941.5|11935.5|11944.5|11938.5|11945|11939|11939.4|11933.4|0
1624234500000|2021-06-21 00:15:00|11944.4|11938.4|11949.2|11943.2|11949.3|11943.3|11937.3|11931.3|0
1624234800000|2021-06-21 00:20:00|11949.3|11943.3|11937.1|11931.1|11949.9|11943.9|11935.5|11929.5|0
1624235100000|2021-06-21 00:25:00|11936.9|11930.9|11930.3|11924.3|11937.2|11931.2|11929.3|11923.3|0
1624235400000|2021-06-21 00:30:00|11930.4|11924.4|11925.5|11919.5|11931.4|11925.4|11922.8|11916.8|0
1624235700000|2021-06-21 00:35:00|11925.4|11919.4|11928.3|11922.3|11930.5|11924.5|11923.9|11917.9|0
1624236000000|2021-06-21 00:40:00|11928.5|11922.5|11924.1|11918.1|11929.4|11923.4|11923|11917|0
1624236300000|2021-06-21 00:45:00|11924|11918|11925.2|11919.2|11925.2|11919.2|11922.9|11916.9|0
1624236600000|2021-06-21 00:50:00|11925.3|11919.3|11927.8|11921.8|11929.6|11923.6|11925.2|11919.2|0
1624236900000|2021-06-21 00:55:00|11927.9|11921.9|11932.9|11926.9|11932.9|11926.9|11927.9|11921.9|0
1624237200000|2021-06-21 01:00:00|11933|11927|11932.2|11926.2|11936.1|11930.1|11932.2|11926.2|0
1624237500000|2021-06-21 01:05:00|11932|11926|11928.3|11922.3|11932|11926|11928.2|11922.2|0
1624237800000|2021-06-21 01:10:00|11928.7|11922.7|11926.8|11920.8|11930.6|11924.6|11925.6|11919.6|0
1624238100000|2021-06-21 01:15:00|11926.7|11920.7|11917.7|11911.7|11926.7|11920.7|11916.7|11910.7|0
1624238400000|2021-06-21 01:20:00|11917.8|11911.8|11922.3|11916.3|11922.3|11916.3|11917.2|11911.2|0
1624238700000|2021-06-21 01:25:00|11921.9|11915.9|11917.9|11911.9|11922.4|11916.4|11917.2|11911.2|0
1624239000000|2021-06-21 01:30:00|11917.8|11911.8|11909.7|11903.7|11917.9|11911.9|11908.5|11902.5|0
1624239300000|2021-06-21 01:35:00|11909.5|11903.5|11911.8|11905.8|11911.9|11905.9|11906.5|11900.5|0
1624239600000|2021-06-21 01:40:00|11911.2|11905.2|11901.3|11895.3|11911.7|11905.7|11901.3|11895.3|0
1624239900000|2021-06-21 01:45:00|11901.1|11895.1|11903.6|11897.6|11903.6|11897.6|11899.6|11893.6|0
1624240200000|2021-06-21 01:50:00|11903.5|11897.5|11891.8|11885.8|11903.6|11897.6|11890.7|11884.7|0
1624240500000|2021-06-21 01:55:00|11892.2|11886.2|11889.2|11883.2|11892.8|11886.8|11889.2|11883.2|0
1624240800000|2021-06-21 02:00:00|11889.4|11883.4|11886.7|11880.7|11890.2|11884.2|11886.7|11880.7|0
1624241100000|2021-06-21 02:05:00|11886.8|11880.8|11880.9|11874.9|11886.8|11880.8|11875.5|11869.5|0
1624241400000|2021-06-21 02:10:00|11880.8|11874.8|11882.4|11876.4|11890.4|11884.4|11880.8|11874.8|0
1624241700000|2021-06-21 02:15:00|11882.6|11876.6|11877.7|11871.7|11883.1|11877.1|11875.6|11869.6|0
1624242000000|2021-06-21 02:20:00|11878.1|11872.1|11885.4|11879.4|11888.6|11882.6|11878.1|11872.1|0
1624242300000|2021-06-21 02:25:00|11885.5|11879.5|11882.3|11876.3|11887|11881|11881.3|11875.3|0
1624242600000|2021-06-21 02:30:00|11882.4|11876.4|11877.9|11871.9|11883.5|11877.5|11877.9|11871.9|0
1624242900000|2021-06-21 02:35:00|11877.7|11871.7|11867.8|11861.8|11877.9|11871.9|11867.8|11861.8|0
1624243200000|2021-06-21 02:40:00|11866.8|11860.8|11869.5|11863.5|11869.5|11863.5|11862.1|11856.1|0
1624243500000|2021-06-21 02:45:00|11869.6|11863.6|11865|11859|11870|11864|11865|11859|0
1624243800000|2021-06-21 02:50:00|11865.1|11859.1|11866.1|11860.1|11867.1|11861.1|11865.1|11859.1|0
1624244100000|2021-06-21 02:55:00|11866.3|11860.3|11865.7|11859.7|11867.4|11861.4|11865.2|11859.2|0
1624244400000|2021-06-21 03:00:00|11865.9|11859.9|11857|11851|11866.7|11860.7|11854.4|11848.4|0
1624244700000|2021-06-21 03:05:00|11856.8|11850.8|11856.1|11850.1|11857|11851|11851.1|11845.1|0
1624245000000|2021-06-21 03:10:00|11856.3|11850.3|11855.2|11849.2|11857.1|11851.1|11854.8|11848.8|0
1624245300000|2021-06-21 03:15:00|11855.1|11849.1|11849.9|11843.9|11856.1|11850.1|11849.7|11843.7|0
1624245600000|2021-06-21 03:20:00|11850.2|11844.2|11856.1|11850.1|11856.1|11850.1|11849.8|11843.8|0
1624245900000|2021-06-21 03:25:00|11856.2|11850.2|11855.8|11849.8|11857.2|11851.2|11854.8|11848.8|0
1624246200000|2021-06-21 03:30:00|11856.4|11850.4|11857|11851|11857|11851|11854.8|11848.8|0
1624246500000|2021-06-21 03:35:00|11857.1|11851.1|11857|11851|11858.1|11852.1|11856.6|11850.6|0
1624246800000|2021-06-21 03:40:00|11857.1|11851.1|11859.4|11853.4|11861.1|11855.1|11856.9|11850.9|0
1624247100000|2021-06-21 03:45:00|11859.3|11853.3|11862.5|11856.5|11862.5|11856.5|11858.7|11852.7|0
1624247400000|2021-06-21 03:50:00|11862.6|11856.6|11871|11865|11875.1|11869.1|11862.6|11856.6|0
1624247700000|2021-06-21 03:55:00|11871.2|11865.2|11870.1|11864.1|11875.4|11869.4|11870.1|11864.1|0
1624248000000|2021-06-21 04:00:00|11869.9|11863.9|11869.2|11863.2|11869.9|11863.9|11866.7|11860.7|0
1624248300000|2021-06-21 04:05:00|11869.1|11863.1|11878|11872|11878.2|11872.2|11869.1|11863.1|0
1624248600000|2021-06-21 04:10:00|11878.1|11872.1|11875.7|11869.7|11879.2|11873.2|11875.7|11869.7|0
1624248900000|2021-06-21 04:15:00|11875.3|11869.3|11870.3|11864.3|11875.3|11869.3|11866.2|11860.2|0
1624249200000|2021-06-21 04:20:00|11870.2|11864.2|11870.2|11864.2|11871.7|11865.7|11868.5|11862.5|0
1624249500000|2021-06-21 04:25:00|11870.1|11864.1|11870.1|11864.1|11870.1|11864.1|11865.8|11859.8|0
1624249800000|2021-06-21 04:30:00|11870|11864|11874.7|11868.7|11876.4|11870.4|11870|11864|0
1624250100000|2021-06-21 04:35:00|11874.6|11868.6|11872.3|11866.3|11875.6|11869.6|11872.2|11866.2|0
1624250400000|2021-06-21 04:40:00|11872.4|11866.4|11875.8|11869.8|11879.2|11873.2|11872.3|11866.3|0
1624250700000|2021-06-21 04:45:00|11875.7|11869.7|11873.6|11867.6|11877.9|11871.9|11872.5|11866.5|0
1624251000000|2021-06-21 04:50:00|11873.5|11867.5|11869.6|11863.6|11875.7|11869.7|11869.5|11863.5|0
1624251300000|2021-06-21 04:55:00|11869.7|11863.7|11873|11867|11873|11867|11869.5|11863.5|0
1624251600000|2021-06-21 05:00:00|11872.9|11866.9|11871.7|11865.7|11873.1|11867.1|11870.2|11864.2|0
1624251900000|2021-06-21 05:05:00|11871.9|11865.9|11867.3|11861.3|11872.4|11866.4|11867.2|11861.2|0
1624252200000|2021-06-21 05:10:00|11867.4|11861.4|11867.4|11861.4|11870.6|11864.6|11866.2|11860.2|0
1624252500000|2021-06-21 05:15:00|11867.2|11861.2|11864|11858|11867.4|11861.4|11864|11858|0
1624252800000|2021-06-21 05:20:00|11864.1|11858.1|11864.8|11858.8|11865.3|11859.3|11864|11858|0
1624253100000|2021-06-21 05:25:00|11864.6|11858.6|11866.7|11860.7|11867.7|11861.7|11864.3|11858.3|0
1624253400000|2021-06-21 05:30:00|11866.9|11860.9|11864.8|11858.8|11867.7|11861.7|11864.2|11858.2|0
1624253700000|2021-06-21 05:35:00|11865|11859|11865.7|11859.7|11869|11863|11864.3|11858.3|0
1624254000000|2021-06-21 05:40:00|11865.1|11859.1|11866.1|11860.1|11866.1|11860.1|11864.5|11858.5|0
1624254300000|2021-06-21 05:45:00|11866|11860|11871.1|11865.1|11872.8|11866.8|11866|11860|0
1624254600000|2021-06-21 05:50:00|11871.3|11865.3|11868.6|11862.6|11872.9|11866.9|11868.6|11862.6|0
1624254900000|2021-06-21 05:55:00|11868.7|11862.7|11876.9|11870.9|11876.9|11870.9|11868.7|11862.7|0
1624255200000|2021-06-21 06:00:00|11865.5|11863.5|11876.5|11874.5|11879.5|11877.5|11861.5|11859.5|166
1624255500000|2021-06-21 06:05:00|11876|11874|11873|11871|11880|11878|11868.5|11866.5|207
1624255800000|2021-06-21 06:10:00|11873.5|11871.5|11879.5|11877.5|11881|11879|11871.5|11869.5|206
1624256100000|2021-06-21 06:15:00|11879|11877|11882|11880|11882.5|11880.5|11878|11876|61
1624256400000|2021-06-21 06:20:00|11881.5|11879.5|11887.5|11885.5|11888.5|11886.5|11881.5|11879.5|66
1624256700000|2021-06-21 06:25:00|11888|11886|11892.5|11890.5|11896|11894|11888|11886|53
1624257000000|2021-06-21 06:30:00|11894.5|11892.5|11897|11895|11901.5|11899.5|11894|11892|82
1624257300000|2021-06-21 06:35:00|11894.5|11892.5|11885.5|11883.5|11896|11894|11885.5|11883.5|59
1624257600000|2021-06-21 06:40:00|11885|11883|11874|11872|11885|11883|11874|11872|66
1624257900000|2021-06-21 06:45:00|11874.5|11872.5|11872.5|11870.5|11876|11874|11868.5|11866.5|117
1624258200000|2021-06-21 06:50:00|11872|11870|11872|11870|11873|11871|11868|11866|161
1624258500000|2021-06-21 06:55:00|11872.5|11870.5|11867|11865|11877|11875|11867|11865|144
1624258800000|2021-06-21 07:00:00|11866|11864|11892.5|11890.5|11895|11893|11845.5|11843.5|1668
1624259100000|2021-06-21 07:05:00|11893|11891|11908|11906|11923.5|11921.5|11893|11891|1033
1624259400000|2021-06-21 07:10:00|11906.5|11904.5|11902|11900|11906.5|11904.5|11893.5|11891.5|679
1624259700000|2021-06-21 07:15:00|11905|11903|11920.5|11918.5|11921|11919|11902|11900|478
1624260000000|2021-06-21 07:20:00|11921|11919|11929.5|11927.5|11930|11928|11918|11916|369
1624260300000|2021-06-21 07:25:00|11929|11927|11917|11915|11932.5|11930.5|11915|11913|433
1624260600000|2021-06-21 07:30:00|11916.5|11914.5|11919.5|11917.5|11923.5|11921.5|11913.5|11911.5|746
1624260900000|2021-06-21 07:35:00|11919|11917|11926.5|11924.5|11931|11929|11915|11913|599
1624261200000|2021-06-21 07:40:00|11927.8|11925.8|11935.3|11933.3|11939.3|11937.3|11924.3|11922.3|453
1624261500000|2021-06-21 07:45:00|11934.8|11932.8|11943.8|11941.8|11952.3|11950.3|11934.3|11932.3|356
1624261800000|2021-06-21 07:50:00|11944.3|11942.3|11945.3|11943.3|11953.3|11951.3|11939.3|11937.3|606
1624262100000|2021-06-21 07:55:00|11944.8|11942.8|11939.3|11937.3|11945.8|11943.8|11938.8|11936.8|308
1624262400000|2021-06-21 08:00:00|11939.8|11937.8|11923.8|11921.8|11941.8|11939.8|11923.8|11921.8|349
1624262700000|2021-06-21 08:05:00|11924.3|11922.3|11907.8|11905.8|11926.3|11924.3|11907.3|11905.3|413
1624263000000|2021-06-21 08:10:00|11907.3|11905.3|11910.8|11908.8|11917.3|11915.3|11907.3|11905.3|339
1624263300000|2021-06-21 08:15:00|11910.3|11908.3|11915.3|11913.3|11919.3|11917.3|11907.3|11905.3|237
1624263600000|2021-06-21 08:20:00|11915.8|11913.8|11928.3|11926.3|11933.3|11931.3|11914.8|11912.8|316
1624263900000|2021-06-21 08:25:00|11927.8|11925.8|11919.3|11917.3|11937.8|11935.8|11919.3|11917.3|359
1624264200000|2021-06-21 08:30:00|11919.8|11917.8|11918.3|11916.3|11924.3|11922.3|11914.3|11912.3|283
1624264500000|2021-06-21 08:35:00|11918.8|11916.8|11927.8|11925.8|11929.8|11927.8|11913.3|11911.3|202
1624264800000|2021-06-21 08:40:00|11928.3|11926.3|11923.8|11921.8|11934.8|11932.8|11923.3|11921.3|159
1624265100000|2021-06-21 08:45:00|11922.8|11920.8|11928.8|11926.8|11931.3|11929.3|11921.8|11919.8|194
1624265400000|2021-06-21 08:50:00|11929.3|11927.3|11931.3|11929.3|11937.3|11935.3|11927.8|11925.8|165
1624265700000|2021-06-21 08:55:00|11931.8|11929.8|11929.8|11927.8|11938.3|11936.3|11924.8|11922.8|195
1624266000000|2021-06-21 09:00:00|11929.3|11927.3|11938.8|11936.8|11940.3|11938.3|11924.3|11922.3|252
1624266300000|2021-06-21 09:05:00|11939.3|11937.3|11940.3|11938.3|11945.8|11943.8|11937.3|11935.3|240
1624266600000|2021-06-21 09:10:00|11940.8|11938.8|11953.8|11951.8|11956.8|11954.8|11940.8|11938.8|304
1624266900000|2021-06-21 09:15:00|11954.3|11952.3|11957.8|11955.8|11962.8|11960.8|11952.3|11950.3|269
1624267200000|2021-06-21 09:20:00|11957.3|11955.3|11962.3|11960.3|11965.8|11963.8|11957.3|11955.3|326
1624267500000|2021-06-21 09:25:00|11961.8|11959.8|11965.3|11963.3|11974.3|11972.3|11961.3|11959.3|296
1624267800000|2021-06-21 09:30:00|11964.8|11962.8|11965.8|11963.8|11972.8|11970.8|11961.8|11959.8|319
1624268100000|2021-06-21 09:35:00|11965.3|11963.3|11955.8|11953.8|11966.8|11964.8|11952.3|11950.3|216
1624268400000|2021-06-21 09:40:00|11955.3|11953.3|11958.8|11956.8|11959.3|11957.3|11955.3|11953.3|159
1624268700000|2021-06-21 09:45:00|11958.3|11956.3|11961.8|11959.8|11964.3|11962.3|11957.3|11955.3|114
1624269000000|2021-06-21 09:50:00|11962.3|11960.3|11967.3|11965.3|11967.8|11965.8|11958.3|11956.3|143
1624269300000|2021-06-21 09:55:00|11966.8|11964.8|11961.3|11959.3|11970.3|11968.3|11959.8|11957.8|107
1624269600000|2021-06-21 10:00:00|11960.8|11958.8|11960.3|11958.3|11964.8|11962.8|11956.8|11954.8|127
1624269900000|2021-06-21 10:05:00|11960.8|11958.8|11957.8|11955.8|11963.8|11961.8|11956.8|11954.8|101
1624270200000|2021-06-21 10:10:00|11958.3|11956.3|11958.3|11956.3|11962.3|11960.3|11956.3|11954.3|105
1624270500000|2021-06-21 10:15:00|11957.8|11955.8|11961.8|11959.8|11966.3|11964.3|11957.8|11955.8|94
1624270800000|2021-06-21 10:20:00|11962.3|11960.3|11967.3|11965.3|11969.8|11967.8|11961.8|11959.8|182
1624271100000|2021-06-21 10:25:00|11965.8|11963.8|11956.3|11954.3|11966.8|11964.8|11956.3|11954.3|125
1624271400000|2021-06-21 10:30:00|11956.8|11954.8|11954.3|11952.3|11963.3|11961.3|11951.8|11949.8|111
1624271700000|2021-06-21 10:35:00|11953.8|11951.8|11958.8|11956.8|11959.3|11957.3|11953.8|11951.8|108
1624272000000|2021-06-21 10:40:00|11959.3|11957.3|11965.8|11963.8|11968.3|11966.3|11957.8|11955.8|114
1624272300000|2021-06-21 10:45:00|11966.8|11964.8|11964.3|11962.3|11966.8|11964.8|11957.3|11955.3|187
1624272600000|2021-06-21 10:50:00|11963.8|11961.8|11967.3|11965.3|11968.8|11966.8|11963.8|11961.8|136
1624272900000|2021-06-21 10:55:00|11966.8|11964.8|11968.3|11966.3|11970.3|11968.3|11965.3|11963.3|102
1624273200000|2021-06-21 11:00:00|11967.8|11965.8|11972.8|11970.8|11974.3|11972.3|11967.3|11965.3|153
1624273500000|2021-06-21 11:05:00|11973.3|11971.3|11967.3|11965.3|11978.3|11976.3|11966.3|11964.3|238
1624273800000|2021-06-21 11:10:00|11966.8|11964.8|11957.8|11955.8|11967.3|11965.3|11955.3|11953.3|137
1624274100000|2021-06-21 11:15:00|11958.3|11956.3|11954.3|11952.3|11959.8|11957.8|11953.3|11951.3|190
1624274400000|2021-06-21 11:20:00|11953.8|11951.8|11950.3|11948.3|11955.3|11953.3|11944.3|11942.3|149
1624274700000|2021-06-21 11:25:00|11949.8|11947.8|11950.8|11948.8|11951.3|11949.3|11945.3|11943.3|114
1624275000000|2021-06-21 11:30:00|11951.3|11949.3|11946.3|11944.3|11951.8|11949.8|11944.3|11942.3|75
1624275300000|2021-06-21 11:35:00|11947.3|11945.3|11954.3|11952.3|11955.3|11953.3|11946.8|11944.8|72
1624275600000|2021-06-21 11:40:00|11954.1|11952.1|11955.6|11953.6|11956.6|11954.6|11951.1|11949.1|91
1624275900000|2021-06-21 11:45:00|11956.1|11954.1|11959.1|11957.1|11960.6|11958.6|11954.6|11952.6|108
1624276200000|2021-06-21 11:50:00|11959.6|11957.6|11966.1|11964.1|11967.1|11965.1|11956.1|11954.1|123
1624276500000|2021-06-21 11:55:00|11966.6|11964.6|11966.6|11964.6|11971.1|11969.1|11966.1|11964.1|103
1624276800000|2021-06-21 12:00:00|11967.1|11965.1|11971.6|11969.6|11972.1|11970.1|11965.1|11963.1|133
1624277100000|2021-06-21 12:05:00|11971.1|11969.1|11971.1|11969.1|11972.6|11970.6|11969.1|11967.1|97
1624277400000|2021-06-21 12:10:00|11970.6|11968.6|11963.1|11961.1|11971.1|11969.1|11961.6|11959.6|165
1624277700000|2021-06-21 12:15:00|11962.6|11960.6|11961.6|11959.6|11967.1|11965.1|11961.1|11959.1|160
1624278000000|2021-06-21 12:20:00|11962.1|11960.1|11953.6|11951.6|11962.1|11960.1|11953.1|11951.1|154
1624278300000|2021-06-21 12:25:00|11953.1|11951.1|11944.1|11942.1|11953.1|11951.1|11943.1|11941.1|179
1624278600000|2021-06-21 12:30:00|11943.6|11941.6|11950.1|11948.1|11951.1|11949.1|11943.1|11941.1|233
1624278900000|2021-06-21 12:35:00|11950.6|11948.6|11952.6|11950.6|11957.1|11955.1|11950.6|11948.6|107
1624279200000|2021-06-21 12:40:00|11952.1|11950.1|11957.1|11955.1|11957.1|11955.1|11951.1|11949.1|63
1624279500000|2021-06-21 12:45:00|11956.6|11954.6|11952.6|11950.6|11957.1|11955.1|11948.1|11946.1|117
1624279800000|2021-06-21 12:50:00|11952.1|11950.1|11961.6|11959.6|11963.1|11961.1|11952.1|11950.1|113
1624280100000|2021-06-21 12:55:00|11961.1|11959.1|11961.6|11959.6|11966.1|11964.1|11961.1|11959.1|90
1624280400000|2021-06-21 13:00:00|11961.1|11959.1|11959.1|11957.1|11962.6|11960.6|11956.6|11954.6|120
1624280700000|2021-06-21 13:05:00|11960.1|11958.1|11962.6|11960.6|11962.6|11960.6|11958.1|11956.1|175
1624281000000|2021-06-21 13:10:00|11962.1|11960.1|11959.1|11957.1|11966.1|11964.1|11957.6|11955.6|121
1624281300000|2021-06-21 13:15:00|11958.6|11956.6|11959.1|11957.1|11959.6|11957.6|11954.6|11952.6|118
1624281600000|2021-06-21 13:20:00|11959.6|11957.6|11954.1|11952.1|11960.6|11958.6|11953.6|11951.6|157
1624281900000|2021-06-21 13:25:00|11953.6|11951.6|11952.1|11950.1|11954.1|11952.1|11950.6|11948.6|65
1624282200000|2021-06-21 13:30:00|11952.6|11950.6|11945.1|11943.1|11964.6|11962.6|11942.1|11940.1|354
1624282500000|2021-06-21 13:35:00|11944.6|11942.6|11949.1|11947.1|11950.1|11948.1|11939.6|11937.6|420
1624282800000|2021-06-21 13:40:00|11948.6|11946.6|11950.6|11948.6|11951.6|11949.6|11939.1|11937.1|273
1624283100000|2021-06-21 13:45:00|11950.1|11948.1|11965.1|11963.1|11966.1|11964.1|11948.6|11946.6|748
1624283400000|2021-06-21 13:50:00|11964.6|11962.6|11960.1|11958.1|11968.1|11966.1|11953.1|11951.1|558
1624283700000|2021-06-21 13:55:00|11960.6|11958.6|11959.1|11957.1|11962.1|11960.1|11951.6|11949.6|265
1624284000000|2021-06-21 14:00:00|11960.1|11958.1|11960.1|11958.1|11961.1|11959.1|11955.6|11953.6|376
1624284300000|2021-06-21 14:05:00|11960.6|11958.6|11975.1|11973.1|11975.6|11973.6|11960.6|11958.6|318
1624284600000|2021-06-21 14:10:00|11973.7|11971.7|11968.2|11966.2|11973.7|11971.7|11964.2|11962.2|234
1624284900000|2021-06-21 14:15:00|11967.7|11965.7|11969.2|11967.2|11974.7|11972.7|11967.7|11965.7|159
1624285200000|2021-06-21 14:20:00|11968.7|11966.7|11968.7|11966.7|11972.2|11970.2|11966.7|11964.7|232
1624285500000|2021-06-21 14:25:00|11969.2|11967.2|11972.7|11970.7|11975.7|11973.7|11968.7|11966.7|288
1624285800000|2021-06-21 14:30:00|11972.2|11970.2|11978.7|11976.7|11981.7|11979.7|11971.7|11969.7|217
1624286100000|2021-06-21 14:35:00|11978.2|11976.2|11981.7|11979.7|11987.2|11985.2|11977.2|11975.2|279
1624286400000|2021-06-21 14:40:00|11982.7|11980.7|11984.7|11982.7|11985.7|11983.7|11980.7|11978.7|364
1624286700000|2021-06-21 14:45:00|11984.2|11982.2|11988.7|11986.7|11988.7|11986.7|11984.2|11982.2|293
1624287000000|2021-06-21 14:50:00|11989.2|11987.2|11989.7|11987.7|11994.7|11992.7|11988.7|11986.7|429
1624287300000|2021-06-21 14:55:00|11990.2|11988.2|11992.7|11990.7|11994.7|11992.7|11988.7|11986.7|206
1624287600000|2021-06-21 15:00:00|11993.2|11991.2|11992.7|11990.7|11994.7|11992.7|11990.2|11988.2|267
1624287900000|2021-06-21 15:05:00|11992.2|11990.2|11985.7|11983.7|11994.7|11992.7|11985.2|11983.2|226
1624288200000|2021-06-21 15:10:00|11984.7|11982.7|11985.7|11983.7|11987.7|11985.7|11983.7|11981.7|199
1624288500000|2021-06-21 15:15:00|11986.2|11984.2|11990.7|11988.7|11991.7|11989.7|11983.2|11981.2|358
1624288800000|2021-06-21 15:20:00|11991.2|11989.2|11993.2|11991.2|11994.2|11992.2|11988.7|11986.7|443
1624289100000|2021-06-21 15:25:00|11992.7|11990.7|11995.7|11993.7|11999.7|11997.7|11991.7|11989.7|1390
1624289400000|2021-06-21 15:30:00|11995.2|11993.2|12001.7|11999.7|12003.2|12001.2|11994.7|11992.7|949
1624289700000|2021-06-21 15:35:00|12001.2|11999.2|12006.7|12004.7|12008.7|12006.7|11998.7|11996.7|338
1624290000000|2021-06-21 15:40:00|12007.7|12005.7|12004.7|12002.7|12009.2|12007.2|12004.7|12002.7|75
1624290300000|2021-06-21 15:45:00|12005.2|12003.2|12003.2|12001.2|12005.7|12003.7|12000.7|11998.7|108
1624290600000|2021-06-21 15:50:00|12003.7|12001.7|12007.7|12005.7|12009.7|12007.7|12002.2|12000.2|1259
1624290900000|2021-06-21 15:55:00|12007.2|12005.2|12007.2|12005.2|12009.7|12007.7|12003.2|12001.2|55
1624291200000|2021-06-21 16:00:00|12006.7|12004.7|12009.7|12007.7|12009.7|12007.7|12006.7|12004.7|47
1624291500000|2021-06-21 16:05:00|12008.7|12006.7|12009.7|12007.7|12009.7|12007.7|12007.7|12005.7|23
1624291800000|2021-06-21 16:10:00|12010.2|12008.2|12009.7|12007.7|12011.7|12009.7|12009.2|12007.2|43
1624292100000|2021-06-21 16:15:00|12010.2|12008.2|12012.2|12010.2|12013.7|12011.7|12010.2|12008.2|23
1624292400000|2021-06-21 16:20:00|12011.7|12009.7|12011.7|12009.7|12012.7|12010.7|12010.7|12008.7|41
1624292700000|2021-06-21 16:25:00|12011.2|12009.2|12014.2|12012.2|12014.7|12012.7|12010.7|12008.7|29
1624293000000|2021-06-21 16:30:00|12013.7|12011.7|12009.7|12007.7|12014.7|12012.7|12009.7|12007.7|84
1624293300000|2021-06-21 16:35:00|12008.7|12006.7|12008.7|12006.7|12011.7|12009.7|12006.7|12004.7|92
1624293600000|2021-06-21 16:40:00|12008.2|12006.2|12008.2|12006.2|12008.7|12006.7|12006.7|12004.7|5
1624293900000|2021-06-21 16:45:00|12008.7|12006.7|12007.2|12005.2|12010.7|12008.7|12006.7|12004.7|14
1624294200000|2021-06-21 16:50:00|12006.7|12004.7|12007.7|12005.7|12009.2|12007.2|12006.7|12004.7|25
1624294500000|2021-06-21 16:55:00|12008.2|12006.2|12010.2|12008.2|12012.2|12010.2|12008.2|12006.2|66
1624294800000|2021-06-21 17:00:00|12009.7|12007.7|12013.7|12011.7|12014.2|12012.2|12009.7|12007.7|31
1624295100000|2021-06-21 17:05:00|12013.2|12011.2|12013.2|12011.2|12014.7|12012.7|12012.7|12010.7|20
1624295400000|2021-06-21 17:10:00|12012.7|12010.7|12014.7|12012.7|12015.7|12013.7|12011.7|12009.7|31
1624295700000|2021-06-21 17:15:00|12014.2|12012.2|12012.7|12010.7|12015.7|12013.7|12012.7|12010.7|25
1624296000000|2021-06-21 17:20:00|12011.7|12009.7|12010.7|12008.7|12013.7|12011.7|12010.7|12008.7|29
1624296300000|2021-06-21 17:25:00|12011.2|12009.2|12011.2|12009.2|12014.7|12012.7|12008.7|12006.7|98
1624296600000|2021-06-21 17:30:00|12011.7|12009.7|12015.7|12013.7|12016.7|12014.7|12011.7|12009.7|16
1624296900000|2021-06-21 17:35:00|12015.2|12013.2|12016.7|12014.7|12016.7|12014.7|12014.7|12012.7|11
1624297200000|2021-06-21 17:40:00|12017.2|12015.2|12021.2|12019.2|12022.7|12020.7|12017.2|12015.2|43
1624297500000|2021-06-21 17:45:00|12021.7|12019.7|12021.2|12019.2|12023.2|12021.2|12018.7|12016.7|20
1624297800000|2021-06-21 17:50:00|12020.7|12018.7|12021.2|12019.2|12023.7|12021.7|12020.7|12018.7|17
1624298100000|2021-06-21 17:55:00|12021.7|12019.7|12019.7|12017.7|12021.7|12019.7|12019.7|12017.7|10
1624298400000|2021-06-21 18:00:00|12020.2|12018.2|12013.7|12011.7|12021.7|12019.7|12013.7|12011.7|12
1624298700000|2021-06-21 18:05:00|12014.2|12012.2|12014.2|12012.2|12017.2|12015.2|12013.7|12011.7|10
1624299000000|2021-06-21 18:10:00|12013.7|12011.7|12014.2|12012.2|12015.2|12013.2|12012.7|12010.7|6
1624299300000|2021-06-21 18:15:00|12014.7|12012.7|12017.7|12015.7|12018.7|12016.7|12014.2|12012.2|9
1624299600000|2021-06-21 18:20:00|12017.2|12015.2|12015.2|12013.2|12019.2|12017.2|12013.7|12011.7|6
1624299900000|2021-06-21 18:25:00|12014.7|12012.7|12014.2|12012.2|12015.7|12013.7|12013.7|12011.7|13
1624300200000|2021-06-21 18:30:00|12014.7|12012.7|12013.2|12011.2|12015.7|12013.7|12011.7|12009.7|7
1624300500000|2021-06-21 18:35:00|12012.7|12010.7|12013.2|12011.2|12014.7|12012.7|12012.7|12010.7|16
1624300800000|2021-06-21 18:40:00|12013.7|12011.7|12016.2|12014.2|12016.2|12014.2|12013.2|12011.2|1
1624301100000|2021-06-21 18:45:00|12015.7|12013.7|12014.2|12012.2|12016.7|12014.7|12013.2|12011.2|18
1624301400000|2021-06-21 18:50:00|12014.7|12012.7|12015.7|12013.7|12016.7|12014.7|12012.2|12010.2|11
1624301700000|2021-06-21 18:55:00|12015.2|12013.2|12019.7|12017.7|12020.7|12018.7|12014.7|12012.7|8
1624302000000|2021-06-21 19:00:00|12020.2|12018.2|12018.2|12016.2|12020.7|12018.7|12016.2|12014.2|17
1624302300000|2021-06-21 19:05:00|12018.7|12016.7|12024.7|12022.7|12024.7|12022.7|12018.2|12016.2|17
1624302600000|2021-06-21 19:10:00|12024.2|12022.2|12014.7|12012.7|12024.2|12022.2|12014.7|12012.7|18
1624302900000|2021-06-21 19:15:00|12015.2|12013.2|12012.7|12010.7|12015.7|12013.7|12012.2|12010.2|4
1624303200000|2021-06-21 19:20:00|12013.2|12011.2|12007.2|12005.2|12013.2|12011.2|12006.7|12004.7|21
1624303500000|2021-06-21 19:25:00|12007.7|12005.7|12009.2|12007.2|12009.2|12007.2|12005.2|12003.2|18
1624303800000|2021-06-21 19:30:00|12008.7|12006.7|12010.7|12008.7|12011.2|12009.2|12007.7|12005.7|23
1624304100000|2021-06-21 19:35:00|12011.2|12009.2|12009.7|12007.7|12011.2|12009.2|12009.2|12007.2|8
1624304400000|2021-06-21 19:40:00|12010.2|12008.2|12007.2|12005.2|12010.7|12008.7|12007.2|12005.2|12
1624304700000|2021-06-21 19:45:00|12008.2|12006.2|12012.2|12010.2|12012.2|12010.2|12005.7|12003.7|26
1624305000000|2021-06-21 19:50:00|12012.7|12010.7|12012.2|12010.2|12014.2|12012.2|12007.7|12005.7|19
1624305300000|2021-06-21 19:55:00|12011.7|12009.7|12017.1|12011.1|12018.2|12016.2|12007.2|12005.2|50
1624305600000|2021-06-21 20:00:00|12017.2|12011.2|12025|12019|12025.2|12019.2|12015.7|12009.7|0
1624305900000|2021-06-21 20:05:00|12025.1|12019.1|12025|12019|12027.5|12021.5|12024|12018|0
1624306200000|2021-06-21 20:10:00|12024.9|12018.9|12027.6|12021.6|12027.8|12021.8|12024|12018|0
1624306500000|2021-06-21 20:15:00|12027.8|12021.8|12028.1|12022.1|12028.9|12022.9|12027.6|12021.6|0
1624306800000|2021-06-21 20:20:00|12027.9|12021.9|12027.9|12021.9|12028.7|12022.7|12027.7|12021.7|0
1624307100000|2021-06-21 20:25:00|12027.7|12021.7|12028.1|12022.1|12028.1|12022.1|12027.7|12021.7|0
1624307400000|2021-06-21 20:30:00|12028|12022|12026.2|12020.2|12028.3|12022.3|12025.7|12019.7|0
1624307700000|2021-06-21 20:35:00|12026.3|12020.3|12027.3|12021.3|12027.8|12021.8|12025.3|12019.3|0
1624308000000|2021-06-21 20:40:00|12027.4|12021.4|12027.6|12021.6|12027.8|12021.8|12026|12020|0
1624308300000|2021-06-21 20:45:00|12027.5|12021.5|12028|12022|12029.2|12023.2|12027.1|12021.1|0
1624308600000|2021-06-21 20:50:00|12028.1|12022.1|12029.1|12023.1|12029.7|12023.7|12027.1|12021.1|0
1624308900000|2021-06-21 20:55:00|12028.5|12022.5|12026.6|12020.6|12029.1|12023.1|12025.7|12019.7|0
1624309200000|2021-06-21 21:00:00|12026.8|12020.8|12026.2|12020.2|12027|12021|12026.2|12020.2|0
1624309500000|2021-06-21 21:05:00|12026.4|12020.4|12026.2|12020.2|12026.4|12020.4|12026.1|12020.1|0
1624309800000|2021-06-21 21:10:00|12026.4|12020.4|12026.2|12020.2|12026.6|12020.6|12026.1|12020.1|0
1624310100000|2021-06-21 21:15:00|12026.1|12020.1|12026.6|12020.6|12027.2|12021.2|12026.1|12020.1|0
1624310400000|2021-06-21 21:20:00|12026.8|12020.8|12026.6|12020.6|12026.8|12020.8|12026.1|12020.1|0
1624310700000|2021-06-21 21:25:00|12026.8|12020.8|12026.8|12020.8|12026.8|12020.8|12026.8|12020.8|0
1624311900000|2021-06-21 21:45:00|12027|12021|12027|12021|12027.4|12021.4|12027|12021|0
1624312200000|2021-06-21 21:50:00|12027.2|12021.2|12027.2|12021.2|12027.4|12021.4|12026.6|12020.6|0
1624312500000|2021-06-21 21:55:00|12027|12021|12026.8|12020.8|12027.2|12021.2|12026.8|12020.8|0
1624312800000|2021-06-21 22:00:00|12027.1|12021.1|12025.7|12019.7|12029.2|12023.2|12025.7|12019.7|0
1624313100000|2021-06-21 22:05:00|12025.8|12019.8|12026.9|12020.9|12027.1|12021.1|12025.8|12019.8|0
1624313400000|2021-06-21 22:10:00|12027|12021|12027.3|12021.3|12027.3|12021.3|12026.4|12020.4|0
1624313700000|2021-06-21 22:15:00|12027.1|12021.1|12025.7|12019.7|12027.3|12021.3|12025.7|12019.7|0
1624314000000|2021-06-21 22:20:00|12025.3|12019.3|12025.7|12019.7|12025.7|12019.7|12025.3|12019.3|0
1624314300000|2021-06-21 22:25:00|12025.8|12019.8|12025.7|12019.7|12026.4|12020.4|12025.3|12019.3|0
1624314600000|2021-06-21 22:30:00|12025.5|12019.5|12024.8|12018.8|12025.7|12019.7|12024.8|12018.8|0
1624314900000|2021-06-21 22:35:00|12024.9|12018.9|12024.8|12018.8|12025.3|12019.3|12024.3|12018.3|0
1624315200000|2021-06-21 22:40:00|12024.7|12018.7|12024.3|12018.3|12025.3|12019.3|12024.3|12018.3|0
1624315500000|2021-06-21 22:45:00|12024.4|12018.4|12024.3|12018.3|12024.8|12018.8|12024.3|12018.3|0
1624315800000|2021-06-21 22:50:00|12024.1|12018.1|12023.4|12017.4|12024.3|12018.3|12023.4|12017.4|0
1624316100000|2021-06-21 22:55:00|12023.3|12017.3|12023.4|12017.4|12023.4|12017.4|12022.7|12016.7|0
1624316400000|2021-06-21 23:00:00|12023.5|12017.5|12023.9|12017.9|12025.3|12019.3|12022.7|12016.7|0
1624316700000|2021-06-21 23:05:00|12023.8|12017.8|12023.9|12017.9|12024.3|12018.3|12023.4|12017.4|0
1624317000000|2021-06-21 23:10:00|12024.3|12018.3|12025.3|12019.3|12025.3|12019.3|12024.3|12018.3|0
1624317300000|2021-06-21 23:15:00|12025.4|12019.4|12026.9|12020.9|12027.8|12021.8|12025.4|12019.4|0
1624317600000|2021-06-21 23:20:00|12027.1|12021.1|12028.3|12022.3|12028.3|12022.3|12026.9|12020.9|0
1624317900000|2021-06-21 23:25:00|12028.2|12022.2|12032.4|12026.4|12032.4|12026.4|12027.8|12021.8|0
1624318200000|2021-06-21 23:30:00|12032.2|12026.2|12030.8|12024.8|12032.2|12026.2|12030.4|12024.4|0
1624318500000|2021-06-21 23:35:00|12030.9|12024.9|12032.4|12026.4|12032.4|12026.4|12030.4|12024.4|0
1624318800000|2021-06-21 23:40:00|12032.2|12026.2|12030.4|12024.4|12032.4|12026.4|12030.4|12024.4|0
1624319100000|2021-06-21 23:45:00|12030.3|12024.3|12023.7|12017.7|12030.3|12024.3|12023.3|12017.3|0
1624319400000|2021-06-21 23:50:00|12023.5|12017.5|12024.7|12018.7|12025.1|12019.1|12022.6|12016.6|0
1624319700000|2021-06-21 23:55:00|12024.6|12018.6|12024.1|12018.1|12024.6|12018.6|12023.1|12017.1|0
1624320000000|2021-06-22 00:00:00|12024.4|12018.4|12023.6|12017.6|12025.5|12019.5|12022.5|12016.5|0
1624320300000|2021-06-22 00:05:00|12023.7|12017.7|12023.6|12017.6|12028|12022|12023.6|12017.6|0
1624320600000|2021-06-22 00:10:00|12023.4|12017.4|12022.5|12016.5|12026.6|12020.6|12022.5|12016.5|0
1624320900000|2021-06-22 00:15:00|12022.7|12016.7|12017.5|12011.5|12023.1|12017.1|12012.1|12006.1|0
1624321200000|2021-06-22 00:20:00|12017.4|12011.4|12011.1|12005.1|12017.5|12011.5|12010|12004|0
1624321500000|2021-06-22 00:25:00|12011.3|12005.3|12014.4|12008.4|12016.4|12010.4|12011|12005|0
1624321800000|2021-06-22 00:30:00|12014.2|12008.2|12020.3|12014.3|12021.1|12015.1|12013.8|12007.8|0
1624322100000|2021-06-22 00:35:00|12020.1|12014.1|12017.7|12011.7|12020.8|12014.8|12017.1|12011.1|0
1624322400000|2021-06-22 00:40:00|12017.5|12011.5|12013.9|12007.9|12017.7|12011.7|12012.9|12006.9|0
1624322700000|2021-06-22 00:45:00|12014|12008|12009.2|12003.2|12014.5|12008.5|12008.1|12002.1|0
1624323000000|2021-06-22 00:50:00|12009.3|12003.3|12006.2|12000.2|12010.5|12004.5|12006.1|12000.1|0
1624323300000|2021-06-22 00:55:00|12006.4|12000.4|12005|11999|12007.2|12001.2|12002.9|11996.9|0
1624323600000|2021-06-22 01:00:00|12004.9|11998.9|12002|11996|12007.4|12001.4|12002|11996|0
1624323900000|2021-06-22 01:05:00|12002.2|11996.2|12006.3|12000.3|12007.4|12001.4|12001.4|11995.4|0
1624324200000|2021-06-22 01:10:00|12006.4|12000.4|12005.7|11999.7|12008.4|12002.4|12005.1|11999.1|0
1624324500000|2021-06-22 01:15:00|12005.5|11999.5|12006.9|12000.9|12007.4|12001.4|12005.2|11999.2|0
1624324800000|2021-06-22 01:20:00|12006.7|12000.7|12001.9|11995.9|12007.5|12001.5|12001.9|11995.9|0
1624325100000|2021-06-22 01:25:00|12002.3|11996.3|12004.1|11998.1|12004.2|11998.2|12002.3|11996.3|0
1624325400000|2021-06-22 01:30:00|12003.9|11997.9|12008.3|12002.3|12008.9|12002.9|12003.5|11997.5|0
1624325700000|2021-06-22 01:35:00|12008.4|12002.4|12007.9|12001.9|12009.5|12003.5|12005.2|11999.2|0
1624326000000|2021-06-22 01:40:00|12007.7|12001.7|12009.4|12003.4|12009.9|12003.9|12006.2|12000.2|0
1624326300000|2021-06-22 01:45:00|12009.3|12003.3|12009.3|12003.3|12010.4|12004.4|12008.2|12002.2|0
1624326600000|2021-06-22 01:50:00|12009.1|12003.1|12007.5|12001.5|12009.1|12003.1|12005.9|11999.9|0
1624326900000|2021-06-22 01:55:00|12007.4|12001.4|12009.1|12003.1|12009.2|12003.2|12006.9|12000.9|0
1624327200000|2021-06-22 02:00:00|12008.9|12002.9|12008.1|12002.1|12013.4|12007.4|12008.1|12002.1|0
1624327500000|2021-06-22 02:05:00|12007.7|12001.7|12008.7|12002.7|12010.2|12004.2|12007|12001|0
1624327800000|2021-06-22 02:10:00|12009.3|12003.3|12010.4|12004.4|12010.4|12004.4|12009.2|12003.2|0
1624328100000|2021-06-22 02:15:00|12010.5|12004.5|12016.2|12010.2|12016.9|12010.9|12010.5|12004.5|0
1624328400000|2021-06-22 02:20:00|12016.4|12010.4|12016.9|12010.9|12017.8|12011.8|12015.6|12009.6|0
1624328700000|2021-06-22 02:25:00|12016.8|12010.8|12017.8|12011.8|12018.9|12012.9|12016.8|12010.8|0
1624329000000|2021-06-22 02:30:00|12017.5|12011.5|12018.8|12012.8|12020.1|12014.1|12016.8|12010.8|0
1624329300000|2021-06-22 02:35:00|12019.3|12013.3|12018.8|12012.8|12019.9|12013.9|12017.8|12011.8|0
1624329600000|2021-06-22 02:40:00|12018.9|12012.9|12017.8|12011.8|12020|12014|12017.8|12011.8|0
1624329900000|2021-06-22 02:45:00|12017.9|12011.9|12018.9|12012.9|12020|12014|12017.8|12011.8|0
1624330200000|2021-06-22 02:50:00|12018.8|12012.8|12016.7|12010.7|12019.9|12013.9|12016.7|12010.7|0
1624330500000|2021-06-22 02:55:00|12016.8|12010.8|12017.8|12011.8|12018.2|12012.2|12016.6|12010.6|0
1624330800000|2021-06-22 03:00:00|12017.7|12011.7|12018.7|12012.7|12018.8|12012.8|12016.6|12010.6|0
1624331100000|2021-06-22 03:05:00|12018.8|12012.8|12019.9|12013.9|12019.9|12013.9|12018.7|12012.7|0
1624331400000|2021-06-22 03:10:00|12019.5|12013.5|12020.4|12014.4|12021|12015|12018.9|12012.9|0
1624331700000|2021-06-22 03:15:00|12020.2|12014.2|12020.1|12014.1|12021.1|12015.1|12019.4|12013.4|0
1624332000000|2021-06-22 03:20:00|12020.5|12014.5|12020.1|12014.1|12021.1|12015.1|12020|12014|0
1624332300000|2021-06-22 03:25:00|12020|12014|12019|12013|12020|12014|12018.9|12012.9|0
1624332600000|2021-06-22 03:30:00|12018.9|12012.9|12015.6|12009.6|12019|12013|12015.5|12009.5|0
1624332900000|2021-06-22 03:35:00|12015.8|12009.8|12018.7|12012.7|12018.9|12012.9|12015.6|12009.6|0
1624333200000|2021-06-22 03:40:00|12018.8|12012.8|12018.8|12012.8|12019.9|12013.9|12018.7|12012.7|0
1624333500000|2021-06-22 03:45:00|12019|12013|12018.8|12012.8|12020.4|12014.4|12018.8|12012.8|0
1624333800000|2021-06-22 03:50:00|12018.9|12012.9|12019.9|12013.9|12019.9|12013.9|12018.9|12012.9|0
1624334100000|2021-06-22 03:55:00|12019.8|12013.8|12017.2|12011.2|12019.8|12013.8|12016.7|12010.7|0
1624334400000|2021-06-22 04:00:00|12017.1|12011.1|12017.8|12011.8|12017.9|12011.9|12016.7|12010.7|0
1624334700000|2021-06-22 04:05:00|12017.9|12011.9|12020.2|12014.2|12021.2|12015.2|12017.9|12011.9|0
1624335000000|2021-06-22 04:10:00|12019.6|12013.6|12018.2|12012.2|12019.6|12013.6|12018.2|12012.2|0
1624335300000|2021-06-22 04:15:00|12018.3|12012.3|12018.2|12012.2|12019.3|12013.3|12018.2|12012.2|0
1624335600000|2021-06-22 04:20:00|12018.3|12012.3|12019.3|12013.3|12019.3|12013.3|12018.2|12012.2|0
1624335900000|2021-06-22 04:25:00|12019.4|12013.4|12019.3|12013.3|12020.4|12014.4|12018.3|12012.3|0
1624336200000|2021-06-22 04:30:00|12019.7|12013.7|12019.3|12013.3|12020.4|12014.4|12019.2|12013.2|0
1624336500000|2021-06-22 04:35:00|12019.4|12013.4|12019.3|12013.3|12019.8|12013.8|12019.2|12013.2|0
1624336800000|2021-06-22 04:40:00|12020.3|12014.3|12022.6|12016.6|12022.7|12016.7|12020.3|12014.3|0
1624337100000|2021-06-22 04:45:00|12023|12017|12028.1|12022.1|12028.1|12022.1|12023|12017|0
1624337400000|2021-06-22 04:50:00|12028|12022|12027.3|12021.3|12028|12022|12026.8|12020.8|0
1624337700000|2021-06-22 04:55:00|12027.1|12021.1|12026.7|12020.7|12027.3|12021.3|12026.7|12020.7|0
1624338000000|2021-06-22 05:00:00|12026.6|12020.6|12023.5|12017.5|12026.6|12020.6|12021.3|12015.3|0
1624338300000|2021-06-22 05:05:00|12023.4|12017.4|12024.4|12018.4|12024.5|12018.5|12023.4|12017.4|0
1624338600000|2021-06-22 05:10:00|12024.2|12018.2|12022.7|12016.7|12024.2|12018.2|12021.1|12015.1|0
1624338900000|2021-06-22 05:15:00|12022.9|12016.9|12022.5|12016.5|12023.2|12017.2|12021.1|12015.1|0
1624339200000|2021-06-22 05:20:00|12022.3|12016.3|12022|12016|12023.1|12017.1|12021.1|12015.1|0
1624339500000|2021-06-22 05:25:00|12021.9|12015.9|12022|12016|12022|12016|12020.8|12014.8|0
1624339800000|2021-06-22 05:30:00|12021.8|12015.8|12022|12016|12023.1|12017.1|12020.8|12014.8|0
1624340100000|2021-06-22 05:35:00|12021.4|12015.4|12021.6|12015.6|12022.2|12016.2|12020.1|12014.1|0
1624340400000|2021-06-22 05:40:00|12021.4|12015.4|12019.3|12013.3|12021.6|12015.6|12018.7|12012.7|0
1624340700000|2021-06-22 05:45:00|12019.5|12013.5|12023.1|12017.1|12024.3|12018.3|12018.9|12012.9|0
1624341000000|2021-06-22 05:50:00|12023.2|12017.2|12022|12016|12024.3|12018.3|12021|12015|0
1624341300000|2021-06-22 05:55:00|12021.8|12015.8|12024|12018|12024|12018|12020.6|12014.6|0
1624341600000|2021-06-22 06:00:00|12027.7|12025.7|12017.7|12015.7|12030.2|12028.2|12013.7|12011.7|71
1624341900000|2021-06-22 06:05:00|12017.2|12015.2|12009.2|12007.2|12017.7|12015.7|12009.2|12007.2|66
1624342200000|2021-06-22 06:10:00|12008.7|12006.7|12006.2|12004.2|12009.7|12007.7|12005.7|12003.7|63
1624342500000|2021-06-22 06:15:00|12005.7|12003.7|12013.2|12011.2|12013.2|12011.2|12005.2|12003.2|64
1624342800000|2021-06-22 06:20:00|12013.7|12011.7|12009.2|12007.2|12014.2|12012.2|12007.7|12005.7|29
1624343100000|2021-06-22 06:25:00|12009.7|12007.7|12005.2|12003.2|12010.2|12008.2|12003.7|12001.7|43
1624343400000|2021-06-22 06:30:00|12004.7|12002.7|12000.2|11998.2|12005.2|12003.2|12000.2|11998.2|57
1624343700000|2021-06-22 06:35:00|11999.7|11997.7|11995.2|11993.2|12003.2|12001.2|11994.7|11992.7|37
1624344000000|2021-06-22 06:40:00|11995.7|11993.7|11992.2|11990.2|11999.2|11997.2|11991.2|11989.2|29
1624344300000|2021-06-22 06:45:00|11992.7|11990.7|11987.2|11985.2|11993.2|11991.2|11986.7|11984.7|54
1624344600000|2021-06-22 06:50:00|11987.7|11985.7|11988.2|11986.2|11991.2|11989.2|11987.2|11985.2|64
1624344900000|2021-06-22 06:55:00|11987.7|11985.7|11984.2|11982.2|11989.2|11987.2|11981.7|11979.7|122
1624345200000|2021-06-22 07:00:00|11987.2|11985.2|11987.2|11985.2|11994.2|11992.2|11974.2|11972.2|1030
1624345500000|2021-06-22 07:05:00|11986.7|11984.7|11982.2|11980.2|11986.7|11984.7|11970.7|11968.7|419
1624345800000|2021-06-22 07:10:00|11981.7|11979.7|11976.7|11974.7|11989.2|11987.2|11973.7|11971.7|493
1624346100000|2021-06-22 07:15:00|11978.2|11976.2|11966.7|11964.7|11980.2|11978.2|11966.7|11964.7|397
1624346400000|2021-06-22 07:20:00|11966.2|11964.2|11962.2|11960.2|11970.2|11968.2|11956.2|11954.2|463
1624346700000|2021-06-22 07:25:00|11962.7|11960.7|11951.7|11949.7|11964.2|11962.2|11950.7|11948.7|350
1624347000000|2021-06-22 07:30:00|11952.2|11950.2|11949.2|11947.2|11958.2|11956.2|11942.2|11940.2|960
1624347300000|2021-06-22 07:35:00|11949.7|11947.7|11954.7|11952.7|11955.7|11953.7|11947.7|11945.7|262
1624347600000|2021-06-22 07:40:00|11955|11953|11946|11944|11955|11953|11943|11941|313
1624347900000|2021-06-22 07:45:00|11945.5|11943.5|11934.5|11932.5|11947.5|11945.5|11934|11932|308
1624348200000|2021-06-22 07:50:00|11934|11932|11928.5|11926.5|11934.5|11932.5|11923.5|11921.5|360
1624348500000|2021-06-22 07:55:00|11929|11927|11922|11920|11929|11927|11917|11915|369
1624348800000|2021-06-22 08:00:00|11921.5|11919.5|11938|11936|11940|11938|11920|11918|542
1624349100000|2021-06-22 08:05:00|11938.5|11936.5|11936|11934|11943|11941|11934|11932|235
1624349400000|2021-06-22 08:10:00|11935.5|11933.5|11937|11935|11944|11942|11935.5|11933.5|244
1624349700000|2021-06-22 08:15:00|11936.5|11934.5|11935.5|11933.5|11938.5|11936.5|11931|11929|280
1624350000000|2021-06-22 08:20:00|11936|11934|11938|11936|11940|11938|11933|11931|205
1624350300000|2021-06-22 08:25:00|11938.5|11936.5|11929.5|11927.5|11942|11940|11927.5|11925.5|217
1624350600000|2021-06-22 08:30:00|11929|11927|11924|11922|11934.5|11932.5|11923|11921|273
1624350900000|2021-06-22 08:35:00|11924.5|11922.5|11920|11918|11925.5|11923.5|11919|11917|203
1624351200000|2021-06-22 08:40:00|11919.5|11917.5|11919.5|11917.5|11922.5|11920.5|11917|11915|191
1624351500000|2021-06-22 08:45:00|11919|11917|11923|11921|11924|11922|11912.5|11910.5|229
1624351800000|2021-06-22 08:50:00|11923.5|11921.5|11925|11923|11926|11924|11919|11917|158
1624352100000|2021-06-22 08:55:00|11925.5|11923.5|11925.5|11923.5|11928|11926|11922|11920|197
1624352400000|2021-06-22 09:00:00|11926|11924|11938|11936|11938|11936|11925|11923|340
1624352700000|2021-06-22 09:05:00|11938.5|11936.5|11936.5|11934.5|11939|11937|11934|11932|132
1624353000000|2021-06-22 09:10:00|11936|11934|11949.5|11947.5|11950.5|11948.5|11934|11932|209
1624353300000|2021-06-22 09:15:00|11950|11948|11949.5|11947.5|11951.5|11949.5|11945|11943|156
1624353600000|2021-06-22 09:20:00|11950|11948|11959|11957|11961|11959|11949.5|11947.5|203
1624353900000|2021-06-22 09:25:00|11959.5|11957.5|11954|11952|11962.5|11960.5|11952|11950|156
1624354200000|2021-06-22 09:30:00|11954.5|11952.5|11951.5|11949.5|11959.5|11957.5|11950|11948|210
1624354500000|2021-06-22 09:35:00|11952|11950|11946.5|11944.5|11952|11950|11944.5|11942.5|157
1624354800000|2021-06-22 09:40:00|11946|11944|11944|11942|11947|11945|11940|11938|192
1624355100000|2021-06-22 09:45:00|11943.5|11941.5|11945|11943|11945.5|11943.5|11939.5|11937.5|134
1624355400000|2021-06-22 09:50:00|11945.5|11943.5|11949|11947|11952|11950|11944|11942|177
1624355700000|2021-06-22 09:55:00|11949.5|11947.5|11953|11951|11955|11953|11948|11946|128
1624356000000|2021-06-22 10:00:00|11952.5|11950.5|11972|11970|11972|11970|11951|11949|145
1624356300000|2021-06-22 10:05:00|11971.5|11969.5|11975|11973|11975.5|11973.5|11970|11968|116
1624356600000|2021-06-22 10:10:00|11975.5|11973.5|11974|11972|11976|11974|11972|11970|143
1624356900000|2021-06-22 10:15:00|11973.5|11971.5|11969|11967|11974|11972|11969|11967|162
1624357200000|2021-06-22 10:20:00|11969.5|11967.5|11965.5|11963.5|11971|11969|11965|11963|92
1624357500000|2021-06-22 10:25:00|11965|11963|11969|11967|11970|11968|11960|11958|122
1624357800000|2021-06-22 10:30:00|11968.5|11966.5|11965.5|11963.5|11971.5|11969.5|11965|11963|85
1624358100000|2021-06-22 10:35:00|11966|11964|11970.5|11968.5|11972|11970|11966|11964|92
1624358400000|2021-06-22 10:40:00|11970|11968|11976|11974|11976|11974|11967|11965|113
1624358700000|2021-06-22 10:45:00|11977|11975|11976|11974|11980|11978|11975.5|11973.5|126
1624359000000|2021-06-22 10:50:00|11975.5|11973.5|11969|11967|11976.5|11974.5|11968|11966|181
1624359300000|2021-06-22 10:55:00|11968.5|11966.5|11974.5|11972.5|11975|11973|11967.5|11965.5|215
1624359600000|2021-06-22 11:00:00|11975|11973|11977|11975|11977.5|11975.5|11971|11969|149
1624359900000|2021-06-22 11:05:00|11976.5|11974.5|11981|11979|11981.5|11979.5|11975|11973|127
1624360200000|2021-06-22 11:10:00|11980.5|11978.5|11979|11977|11983|11981|11975|11973|231
1624360500000|2021-06-22 11:15:00|11978.5|11976.5|11979|11977|11983.5|11981.5|11978|11976|253
1624360800000|2021-06-22 11:20:00|11979.5|11977.5|11985|11983|11987|11985|11978.5|11976.5|197
1624361100000|2021-06-22 11:25:00|11984.5|11982.5|11978|11976|11985|11983|11977|11975|182
1624361400000|2021-06-22 11:30:00|11977.5|11975.5|11974|11972|11979|11977|11971|11969|94
1624361700000|2021-06-22 11:35:00|11973.5|11971.5|11976.5|11974.5|11978|11976|11972.5|11970.5|47
1624362000000|2021-06-22 11:40:00|11977.5|11975.5|11978.5|11976.5|11979|11977|11974|11972|71
1624362300000|2021-06-22 11:45:00|11978|11976|11974|11972|11981|11979|11972.5|11970.5|79
1624362600000|2021-06-22 11:50:00|11973.5|11971.5|11980|11978|11980.5|11978.5|11972|11970|108
1624362900000|2021-06-22 11:55:00|11979.5|11977.5|11982|11980|11983.5|11981.5|11978.5|11976.5|85
1624363200000|2021-06-22 12:00:00|11981.5|11979.5|11980|11978|11984|11982|11977.5|11975.5|97
1624363500000|2021-06-22 12:05:00|11980.5|11978.5|11987.5|11985.5|11989|11987|11980|11978|119
1624363800000|2021-06-22 12:10:00|11988|11986|11984|11982|11988|11986|11984|11982|81
1624364100000|2021-06-22 12:15:00|11984.5|11982.5|11983|11981|11985|11983|11980|11978|89
1624364400000|2021-06-22 12:20:00|11983.5|11981.5|11990|11988|11990.5|11988.5|11983|11981|71
1624364700000|2021-06-22 12:25:00|11989.5|11987.5|11985|11983|11991|11989|11982|11980|148
1624365000000|2021-06-22 12:30:00|11985.5|11983.5|11988|11986|11988|11986|11984|11982|223
1624365300000|2021-06-22 12:35:00|11987.5|11985.5|11985|11983|11988|11986|11982.5|11980.5|115
1624365600000|2021-06-22 12:40:00|11984.5|11982.5|11981|11979|11987.5|11985.5|11980.5|11978.5|144
1624365900000|2021-06-22 12:45:00|11981.5|11979.5|11975|11973|11982.5|11980.5|11974|11972|244
1624366200000|2021-06-22 12:50:00|11974.5|11972.5|11968|11966|11974.5|11972.5|11963|11961|220
1624366500000|2021-06-22 12:55:00|11967.5|11965.5|11968|11966|11970|11968|11964|11962|241
1624366800000|2021-06-22 13:00:00|11967|11965|11970|11968|11970|11968|11965|11963|140
1624367100000|2021-06-22 13:05:00|11969.5|11967.5|11970|11968|11975.5|11973.5|11969|11967|298
1624367400000|2021-06-22 13:10:00|11970.5|11968.5|11964|11962|11971|11969|11964|11962|150
1624367700000|2021-06-22 13:15:00|11964.5|11962.5|11966|11964|11969.5|11967.5|11964|11962|134
1624368000000|2021-06-22 13:20:00|11967|11965|11963|11961|11969|11967|11963|11961|123
1624368300000|2021-06-22 13:25:00|11963.5|11961.5|11966|11964|11967|11965|11962|11960|175
1624368600000|2021-06-22 13:30:00|11967|11965|11978.5|11976.5|11979|11977|11964.5|11962.5|452
1624368900000|2021-06-22 13:35:00|11978|11976|11975|11973|11982|11980|11970.5|11968.5|253
1624369200000|2021-06-22 13:40:00|11975.5|11973.5|11967.5|11965.5|11978|11976|11967.5|11965.5|359
1624369500000|2021-06-22 13:45:00|11968|11966|11972|11970|11977.5|11975.5|11968|11966|247
1624369800000|2021-06-22 13:50:00|11972.5|11970.5|11974|11972|11976|11974|11966|11964|228
1624370100000|2021-06-22 13:55:00|11975|11973|11965.5|11963.5|11975|11973|11963|11961|180
1624370400000|2021-06-22 14:00:00|11965|11963|11958|11956|11965.5|11963.5|11953|11951|566
1624370700000|2021-06-22 14:05:00|11958.5|11956.5|11968|11966|11971|11969|11958|11956|274
1624371000000|2021-06-22 14:10:00|11969.7|11967.7|11973.7|11971.7|11973.7|11971.7|11967.7|11965.7|180
1624371300000|2021-06-22 14:15:00|11973.2|11971.2|11972.7|11970.7|11978.2|11976.2|11972.2|11970.2|180
1624371600000|2021-06-22 14:20:00|11972.2|11970.2|11975.7|11973.7|11977.7|11975.7|11969.7|11967.7|165
1624371900000|2021-06-22 14:25:00|11975.2|11973.2|11977.7|11975.7|11978.2|11976.2|11971.2|11969.2|145
1624372200000|2021-06-22 14:30:00|11977.2|11975.2|11979.7|11977.7|11982.7|11980.7|11976.7|11974.7|202
1624372500000|2021-06-22 14:35:00|11980.2|11978.2|11979.7|11977.7|11981.7|11979.7|11977.7|11975.7|207
1624372800000|2021-06-22 14:40:00|11980.2|11978.2|11980.7|11978.7|11980.7|11978.7|11974.2|11972.2|163
1624373100000|2021-06-22 14:45:00|11980.2|11978.2|11978.2|11976.2|11980.7|11978.7|11975.7|11973.7|686
1624373400000|2021-06-22 14:50:00|11977.7|11975.7|11978.7|11976.7|11980.7|11978.7|11976.7|11974.7|138
1624373700000|2021-06-22 14:55:00|11979.2|11977.2|11982.2|11980.2|11982.7|11980.7|11976.7|11974.7|147
1624374000000|2021-06-22 15:00:00|11981.7|11979.7|11979.2|11977.2|11982.2|11980.2|11973.7|11971.7|271
1624374300000|2021-06-22 15:05:00|11978.7|11976.7|11985.7|11983.7|11985.7|11983.7|11977.7|11975.7|176
1624374600000|2021-06-22 15:10:00|11985.2|11983.2|11990.7|11988.7|11992.7|11990.7|11984.7|11982.7|275
1624374900000|2021-06-22 15:15:00|11990.2|11988.2|11989.7|11987.7|11992.7|11990.7|11986.2|11984.2|449
1624375200000|2021-06-22 15:20:00|11989.2|11987.2|11995.7|11993.7|11997.7|11995.7|11988.7|11986.7|405
1624375500000|2021-06-22 15:25:00|11995.2|11993.2|11991.2|11989.2|11996.7|11994.7|11986.2|11984.2|1603
1624375800000|2021-06-22 15:30:00|11989.7|11987.7|11985.7|11983.7|11997.2|11995.2|11985.2|11983.2|1016
1624376100000|2021-06-22 15:35:00|11986.7|11984.7|11983.2|11981.2|11989.2|11987.2|11982.7|11980.7|423
1624376400000|2021-06-22 15:40:00|11983.7|11981.7|11981.7|11979.7|11983.7|11981.7|11979.7|11977.7|67
1624376700000|2021-06-22 15:45:00|11981.2|11979.2|11982.7|11980.7|11983.7|11981.7|11980.7|11978.7|63
1624377000000|2021-06-22 15:50:00|11982.2|11980.2|11982.2|11980.2|11984.2|11982.2|11981.7|11979.7|39
1624377300000|2021-06-22 15:55:00|11981.7|11979.7|11980.2|11978.2|11982.7|11980.7|11979.2|11977.2|34
1624377600000|2021-06-22 16:00:00|11979.7|11977.7|11984.7|11982.7|11985.2|11983.2|11979.7|11977.7|21
1624377900000|2021-06-22 16:05:00|11984.2|11982.2|11984.7|11982.7|11985.2|11983.2|11983.7|11981.7|20
1624378200000|2021-06-22 16:10:00|11985.2|11983.2|11985.7|11983.7|11986.2|11984.2|11984.7|11982.7|34
1624378500000|2021-06-22 16:15:00|11986.2|11984.2|11980.7|11978.7|11986.7|11984.7|11980.7|11978.7|38
1624378800000|2021-06-22 16:20:00|11980.2|11978.2|11977.7|11975.7|11981.2|11979.2|11977.7|11975.7|12
1624379100000|2021-06-22 16:25:00|11977.2|11975.2|11979.7|11977.7|11979.7|11977.7|11977.2|11975.2|21
1624379400000|2021-06-22 16:30:00|11979.2|11977.2|11976.2|11974.2|11980.2|11978.2|11975.2|11973.2|24
1624379700000|2021-06-22 16:35:00|11975.7|11973.7|11974.2|11972.2|11976.7|11974.7|11973.2|11971.2|17
1624380000000|2021-06-22 16:40:00|11973.7|11971.7|11973.7|11971.7|11976.2|11974.2|11973.7|11971.7|71
1624380300000|2021-06-22 16:45:00|11974.2|11972.2|11977.7|11975.7|11977.7|11975.7|11974.2|11972.2|30
1624380600000|2021-06-22 16:50:00|11978.2|11976.2|11977.7|11975.7|11980.7|11978.7|11977.7|11975.7|23
1624380900000|2021-06-22 16:55:00|11977.2|11975.2|11976.7|11974.7|11978.7|11976.7|11975.7|11973.7|13
1624381200000|2021-06-22 17:00:00|11976.2|11974.2|11977.7|11975.7|11978.2|11976.2|11975.7|11973.7|10
1624381500000|2021-06-22 17:05:00|11977.2|11975.2|11980.2|11978.2|11980.7|11978.7|11976.7|11974.7|6
1624381800000|2021-06-22 17:10:00|11980.7|11978.7|11982.7|11980.7|11982.7|11980.7|11980.2|11978.2|13
1624382100000|2021-06-22 17:15:00|11982.2|11980.2|11976.2|11974.2|11982.2|11980.2|11975.7|11973.7|18
1624382400000|2021-06-22 17:20:00|11976.7|11974.7|11978.7|11976.7|11978.7|11976.7|11976.2|11974.2|9
1624382700000|2021-06-22 17:25:00|11978.2|11976.2|11979.2|11977.2|11980.7|11978.7|11978.2|11976.2|11
1624383000000|2021-06-22 17:30:00|11979.7|11977.7|11978.7|11976.7|11979.7|11977.7|11977.7|11975.7|26
1624383300000|2021-06-22 17:35:00|11979.7|11977.7|11977.7|11975.7|11980.2|11978.2|11976.7|11974.7|34
1624383600000|2021-06-22 17:40:00|11977.2|11975.2|11978.7|11976.7|11978.7|11976.7|11976.7|11974.7|3
1624383900000|2021-06-22 17:45:00|11977.7|11975.7|11979.2|11977.2|11979.7|11977.7|11977.7|11975.7|14
1624384200000|2021-06-22 17:50:00|11978.7|11976.7|11980.2|11978.2|11980.2|11978.2|11978.7|11976.7|3
1624384500000|2021-06-22 17:55:00|11979.7|11977.7|11976.7|11974.7|11979.7|11977.7|11975.7|11973.7|18
1624384800000|2021-06-22 18:00:00|11977.2|11975.2|11975.2|11973.2|11977.2|11975.2|11974.2|11972.2|11
1624385100000|2021-06-22 18:05:00|11974.7|11972.7|11973.2|11971.2|11975.7|11973.7|11972.7|11970.7|6
1624385400000|2021-06-22 18:10:00|11972.7|11970.7|11973.2|11971.2|11975.2|11973.2|11972.2|11970.2|22
1624385700000|2021-06-22 18:15:00|11972.7|11970.7|11975.2|11973.2|11975.2|11973.2|11972.2|11970.2|2
1624386000000|2021-06-22 18:20:00|11974.7|11972.7|11975.2|11973.2|11975.7|11973.7|11973.7|11971.7|7
1624386300000|2021-06-22 18:25:00|11974.7|11972.7|11975.2|11973.2|11975.7|11973.7|11972.7|11970.7|6
1624386600000|2021-06-22 18:30:00|11974.7|11972.7|11973.2|11971.2|11975.2|11973.2|11972.7|11970.7|9
1624386900000|2021-06-22 18:35:00|11972.7|11970.7|11974.7|11972.7|11975.2|11973.2|11971.2|11969.2|7
1624387200000|2021-06-22 18:40:00|11975.2|11973.2|11973.7|11971.7|11975.7|11973.7|11973.2|11971.2|51
1624387500000|2021-06-22 18:45:00|11973.2|11971.2|11971.2|11969.2|11973.7|11971.7|11971.2|11969.2|21
1624387800000|2021-06-22 18:50:00|11970.7|11968.7|11975.2|11973.2|11975.2|11973.2|11970.2|11968.2|17
1624388100000|2021-06-22 18:55:00|11974.7|11972.7|11976.7|11974.7|11977.2|11975.2|11974.2|11972.2|21
1624388400000|2021-06-22 19:00:00|11976.2|11974.2|11977.2|11975.2|11977.7|11975.7|11974.7|11972.7|40
1624388700000|2021-06-22 19:05:00|11976.7|11974.7|11977.2|11975.2|11978.2|11976.2|11975.2|11973.2|39
1624389000000|2021-06-22 19:10:00|11977.7|11975.7|11978.7|11976.7|11979.7|11977.7|11976.7|11974.7|25
1624389300000|2021-06-22 19:15:00|11978.2|11976.2|11981.2|11979.2|11981.7|11979.7|11977.7|11975.7|14
1624389600000|2021-06-22 19:20:00|11981.7|11979.7|11980.7|11978.7|11982.2|11980.2|11979.7|11977.7|13
1624389900000|2021-06-22 19:25:00|11981.2|11979.2|11983.7|11981.7|11984.7|11982.7|11981.2|11979.2|15
1624390200000|2021-06-22 19:30:00|11984.2|11982.2|11983.2|11981.2|11986.2|11984.2|11981.7|11979.7|18
1624390500000|2021-06-22 19:35:00|11982.7|11980.7|11982.2|11980.2|11983.7|11981.7|11979.7|11977.7|10
1624390800000|2021-06-22 19:40:00|11982.7|11980.7|11978.2|11976.2|11984.7|11982.7|11977.7|11975.7|47
1624391100000|2021-06-22 19:45:00|11977.7|11975.7|11972.7|11970.7|11979.7|11977.7|11972.7|11970.7|66
1624391400000|2021-06-22 19:50:00|11972.2|11970.2|11969.7|11967.7|11975.7|11973.7|11968.2|11966.2|46
1624391700000|2021-06-22 19:55:00|11969.2|11967.2|11975.7|11969.7|11977.2|11975.2|11969.2|11967.2|98
1624392000000|2021-06-22 20:00:00|11975.6|11969.6|11972.2|11966.2|11975.8|11969.8|11972.2|11966.2|2
1624392300000|2021-06-22 20:05:00|11972.6|11966.6|11972.6|11966.6|11973.8|11967.8|11969.2|11963.2|0
1624392600000|2021-06-22 20:10:00|11973.1|11967.1|11974.3|11968.3|11978.2|11972.2|11973.1|11967.1|0
1624392900000|2021-06-22 20:15:00|11974.5|11968.5|11974.9|11968.9|11974.9|11968.9|11974.5|11968.5|0
1624393200000|2021-06-22 20:20:00|11974.7|11968.7|11974.5|11968.5|11974.7|11968.7|11974.3|11968.3|0
1624393500000|2021-06-22 20:25:00|11974.6|11968.6|11974.6|11968.6|11974.8|11968.8|11974.3|11968.3|0
1624393800000|2021-06-22 20:30:00|11974.7|11968.7|11981.6|11975.6|11982.1|11976.1|11974.5|11968.5|0
1624394100000|2021-06-22 20:35:00|11981.7|11975.7|11980.5|11974.5|11982.1|11976.1|11979.5|11973.5|0
1624394400000|2021-06-22 20:40:00|11980.6|11974.6|11980.9|11974.9|11980.9|11974.9|11980|11974|0
1624394700000|2021-06-22 20:45:00|11981|11975|11980.5|11974.5|11981.6|11975.6|11980|11974|0
1624395000000|2021-06-22 20:50:00|11980.4|11974.4|11978.4|11972.4|11980.4|11974.4|11976.1|11970.1|0
1624395300000|2021-06-22 20:55:00|11978.3|11972.3|11976|11970|11978.3|11972.3|11975.4|11969.4|0
1624395600000|2021-06-22 21:00:00|11976.7|11970.7|11978.9|11972.9|11978.9|11972.9|11976|11970|0
1624395900000|2021-06-22 21:05:00|11977.7|11971.7|11978.7|11972.7|11979.5|11973.5|11977.7|11971.7|0
1624396200000|2021-06-22 21:10:00|11977.9|11971.9|11978.1|11972.1|11978.5|11972.5|11977.5|11971.5|0
1624396800000|2021-06-22 21:20:00|11977.9|11971.9|11977.9|11971.9|11978.5|11972.5|11977.3|11971.3|0
1624397100000|2021-06-22 21:25:00|11978.1|11972.1|11978.3|11972.3|11979.1|11973.1|11978.1|11972.1|0
1624397400000|2021-06-22 21:30:00|11978.5|11972.5|11978.5|11972.5|11978.7|11972.7|11978.3|11972.3|0
1624397700000|2021-06-22 21:35:00|11978.3|11972.3|11978.1|11972.1|11978.3|11972.3|11978.1|11972.1|0
1624398000000|2021-06-22 21:40:00|11978.5|11972.5|11978.4|11972.4|11978.9|11972.9|11978.1|11972.1|0
1624398300000|2021-06-22 21:45:00|11979|11973|11978.6|11972.6|11979|11973|11978.4|11972.4|0
1624398600000|2021-06-22 21:50:00|11978.4|11972.4|11978.4|11972.4|11978.6|11972.6|11978.2|11972.2|0
1624398900000|2021-06-22 21:55:00|11978.6|11972.6|11978.4|11972.4|11978.6|11972.6|11978.2|11972.2|0
1624399200000|2021-06-22 22:00:00|11978.6|11972.6|11975.9|11969.9|11978.6|11972.6|11975.9|11969.9|0
1624399500000|2021-06-22 22:05:00|11976|11970|11975.9|11969.9|11976.2|11970.2|11974.3|11968.3|0
1624399800000|2021-06-22 22:10:00|11975.8|11969.8|11975.3|11969.3|11975.8|11969.8|11975.3|11969.3|0
1624400100000|2021-06-22 22:15:00|11975.9|11969.9|11975.9|11969.9|11977.3|11971.3|11975.9|11969.9|0
1624400400000|2021-06-22 22:20:00|11976|11970|11976.4|11970.4|11977.3|11971.3|11976|11970|0
1624400700000|2021-06-22 22:25:00|11976.3|11970.3|11975.3|11969.3|11976.4|11970.4|11975.3|11969.3|0
1624401000000|2021-06-22 22:30:00|11975.9|11969.9|11974.8|11968.8|11975.9|11969.9|11974.8|11968.8|0
1624401300000|2021-06-22 22:35:00|11975|11969|11973.4|11967.4|11975.3|11969.3|11973.4|11967.4|0
1624401600000|2021-06-22 22:40:00|11973.5|11967.5|11973.4|11967.4|11974.3|11968.3|11973.4|11967.4|0
1624401900000|2021-06-22 22:45:00|11973.5|11967.5|11975.3|11969.3|11975.9|11969.9|11973.5|11967.5|0
1624402200000|2021-06-22 22:50:00|11975.9|11969.9|11975.9|11969.9|11977.3|11971.3|11975.9|11969.9|0
1624402500000|2021-06-22 22:55:00|11975.5|11969.5|11975.3|11969.3|11975.5|11969.5|11974.3|11968.3|0
1624402800000|2021-06-22 23:00:00|11975.2|11969.2|11977.8|11971.8|11978.3|11972.3|11974.8|11968.8|0
1624403100000|2021-06-22 23:05:00|11977.6|11971.6|11976.6|11970.6|11977.6|11971.6|11976.4|11970.4|0
1624403400000|2021-06-22 23:10:00|11976.7|11970.7|11977.8|11971.8|11977.8|11971.8|11976.4|11970.4|0
1624403700000|2021-06-22 23:15:00|11977.7|11971.7|11977.3|11971.3|11977.8|11971.8|11977.3|11971.3|0
1624404000000|2021-06-22 23:20:00|11977.1|11971.1|11976.4|11970.4|11977.3|11971.3|11976.4|11970.4|0
1624404300000|2021-06-22 23:25:00|11976.3|11970.3|11976.4|11970.4|11976.9|11970.9|11975.9|11969.9|0
1624404600000|2021-06-22 23:30:00|11976.6|11970.6|11977.3|11971.3|11977.3|11971.3|11975.9|11969.9|0
1624404900000|2021-06-22 23:35:00|11977.4|11971.4|11979.4|11973.4|11979.4|11973.4|11977.4|11971.4|0
1624405200000|2021-06-22 23:40:00|11979.5|11973.5|11977.3|11971.3|11979.9|11973.9|11977.3|11971.3|0
1624405500000|2021-06-22 23:45:00|11976.9|11970.9|11979.4|11973.4|11979.9|11973.9|11976.9|11970.9|0
1624405800000|2021-06-22 23:50:00|11979.6|11973.6|11979.4|11973.4|11979.6|11973.6|11977.3|11971.3|0
1624406100000|2021-06-22 23:55:00|11979.3|11973.3|11977.3|11971.3|11979.3|11973.3|11976.9|11970.9|0
1624406400000|2021-06-23 00:00:00|11977.4|11971.4|11975.9|11969.9|11977.8|11971.8|11974.3|11968.3|0
1624406700000|2021-06-23 00:05:00|11975.8|11969.8|11978.9|11972.9|11979.9|11973.9|11975.3|11969.3|0
1624407000000|2021-06-23 00:10:00|11979|11973|11982.9|11976.9|11982.9|11976.9|11979|11973|0
1624407300000|2021-06-23 00:15:00|11983|11977|11980.8|11974.8|11989.7|11983.7|11980.4|11974.4|0
1624407600000|2021-06-23 00:20:00|11981|11975|11983.4|11977.4|11983.5|11977.5|11979.2|11973.2|0
1624407900000|2021-06-23 00:25:00|11983.1|11977.1|11983.4|11977.4|11983.4|11977.4|11981.4|11975.4|0
1624408200000|2021-06-23 00:30:00|11983.6|11977.6|11975.8|11969.8|11983.6|11977.6|11970.5|11964.5|0
1624408500000|2021-06-23 00:35:00|11975.7|11969.7|11976.4|11970.4|11976.8|11970.8|11972.1|11966.1|0
1624408800000|2021-06-23 00:40:00|11976.6|11970.6|11977.4|11971.4|11978.5|11972.5|11975.3|11969.3|0
1624409100000|2021-06-23 00:45:00|11977.6|11971.6|11979.7|11973.7|11979.7|11973.7|11977.6|11971.6|0
1624409400000|2021-06-23 00:50:00|11979.9|11973.9|11979.9|11973.9|11981|11975|11979.3|11973.3|0
1624409700000|2021-06-23 00:55:00|11980.4|11974.4|11978.3|11972.3|11980.4|11974.4|11974.6|11968.6|0
1624410000000|2021-06-23 01:00:00|11978.5|11972.5|11982.5|11976.5|11983.2|11977.2|11978.5|11972.5|0
1624410300000|2021-06-23 01:05:00|11982.3|11976.3|11983.6|11977.6|11984.3|11978.3|11982|11976|0
1624410600000|2021-06-23 01:10:00|11983.7|11977.7|11984.7|11978.7|11985.4|11979.4|11983.7|11977.7|0
1624410900000|2021-06-23 01:15:00|11985.3|11979.3|11984.7|11978.7|11985.4|11979.4|11984.2|11978.2|0
1624411200000|2021-06-23 01:20:00|11984.9|11978.9|11986.8|11980.8|11988.6|11982.6|11984.2|11978.2|0
1624411500000|2021-06-23 01:25:00|11986.4|11980.4|11985.3|11979.3|11986.8|11980.8|11984.2|11978.2|0
1624411800000|2021-06-23 01:30:00|11985.1|11979.1|11984.2|11978.2|11986.4|11980.4|11983.2|11977.2|0
1624412100000|2021-06-23 01:35:00|11984.3|11978.3|11979|11973|11984.3|11978.3|11978|11972|0
1624412400000|2021-06-23 01:40:00|11979.1|11973.1|11979.6|11973.6|11980.2|11974.2|11975.9|11969.9|0
1624412700000|2021-06-23 01:45:00|11980.2|11974.2|11980.1|11974.1|11982.3|11976.3|11979.1|11973.1|0
1624413000000|2021-06-23 01:50:00|11980.2|11974.2|11981.6|11975.6|11982.3|11976.3|11977.9|11971.9|0
1624413300000|2021-06-23 01:55:00|11981.7|11975.7|11981.7|11975.7|11983.4|11977.4|11981.2|11975.2|0
1624413600000|2021-06-23 02:00:00|11981.9|11975.9|11984.4|11978.4|11984.4|11978.4|11981.2|11975.2|0
1624413900000|2021-06-23 02:05:00|11984.3|11978.3|11985.6|11979.6|11986.5|11980.5|11984.3|11978.3|0
1624414200000|2021-06-23 02:10:00|11986.6|11980.6|11983.5|11977.5|11986.6|11980.6|11983.4|11977.4|0
1624414500000|2021-06-23 02:15:00|11984.6|11978.6|11985.6|11979.6|11986.7|11980.7|11983.5|11977.5|0
1624414800000|2021-06-23 02:20:00|11984.6|11978.6|11982.4|11976.4|11985.6|11979.6|11981.4|11975.4|0
1624415100000|2021-06-23 02:25:00|11982.8|11976.8|11983.5|11977.5|11985.6|11979.6|11982.4|11976.4|0
1624415400000|2021-06-23 02:30:00|11983.4|11977.4|11987.1|11981.1|11987.7|11981.7|11983.4|11977.4|0
1624415700000|2021-06-23 02:35:00|11987.3|11981.3|11986.7|11980.7|11987.8|11981.8|11986.7|11980.7|0
1624416000000|2021-06-23 02:40:00|11986.9|11980.9|11988.8|11982.8|11988.8|11982.8|11984.6|11978.6|0
1624416300000|2021-06-23 02:45:00|11988.4|11982.4|11986.8|11980.8|11988.9|11982.9|11986.7|11980.7|0
1624416600000|2021-06-23 02:50:00|11986.7|11980.7|11986.7|11980.7|11987.8|11981.8|11985.7|11979.7|0
1624416900000|2021-06-23 02:55:00|11986.6|11980.6|11987.6|11981.6|11987.6|11981.6|11986.6|11980.6|0
1624417200000|2021-06-23 03:00:00|11987.7|11981.7|11991.9|11985.9|11991.9|11985.9|11987.7|11981.7|0
1624417500000|2021-06-23 03:05:00|11992.1|11986.1|11990.8|11984.8|11992.4|11986.4|11990.8|11984.8|0
1624417800000|2021-06-23 03:10:00|11991.2|11985.2|11991.9|11985.9|11991.9|11985.9|11990.8|11984.8|0
1624418100000|2021-06-23 03:15:00|11992.1|11986.1|11990.8|11984.8|11992.4|11986.4|11990.8|11984.8|0
1624418400000|2021-06-23 03:20:00|11991.2|11985.2|11992.9|11986.9|11992.9|11986.9|11991.2|11985.2|0
1624418700000|2021-06-23 03:25:00|11992.3|11986.3|11992.8|11986.8|11992.9|11986.9|11991.8|11985.8|0
1624419000000|2021-06-23 03:30:00|11992.4|11986.4|11991.7|11985.7|11992.8|11986.8|11990.7|11984.7|0
1624419300000|2021-06-23 03:35:00|11991.8|11985.8|11992.8|11986.8|11992.8|11986.8|11991.8|11985.8|0
1624419600000|2021-06-23 03:40:00|11992|11986|11990.7|11984.7|11992|11986|11989.6|11983.6|0
1624419900000|2021-06-23 03:45:00|11990.3|11984.3|11990.8|11984.8|11990.8|11984.8|11989.6|11983.6|0
1624420200000|2021-06-23 03:50:00|11989.8|11983.8|11988.1|11982.1|11990.8|11984.8|11987.1|11981.1|0
1624420500000|2021-06-23 03:55:00|11988.3|11982.3|11988.6|11982.6|11988.7|11982.7|11987.6|11981.6|0
1624420800000|2021-06-23 04:00:00|11988.3|11982.3|11987.5|11981.5|11988.7|11982.7|11987.5|11981.5|0
1624421100000|2021-06-23 04:05:00|11987.1|11981.1|11987.6|11981.6|11988.6|11982.6|11985.4|11979.4|0
1624421400000|2021-06-23 04:10:00|11987.2|11981.2|11986.6|11980.6|11987.6|11981.6|11986.5|11980.5|0
1624421700000|2021-06-23 04:15:00|11986.3|11980.3|11987.4|11981.4|11987.5|11981.5|11986.3|11980.3|0
1624422000000|2021-06-23 04:20:00|11987.2|11981.2|11988.5|11982.5|11988.5|11982.5|11986.4|11980.4|0
1624422300000|2021-06-23 04:25:00|11988.3|11982.3|11988.5|11982.5|11988.5|11982.5|11987.4|11981.4|0
1624422600000|2021-06-23 04:30:00|11987.5|11981.5|11988.5|11982.5|11989.6|11983.6|11987.4|11981.4|0
1624422900000|2021-06-23 04:35:00|11988.6|11982.6|11989.6|11983.6|11989.6|11983.6|11988.6|11982.6|0
1624423200000|2021-06-23 04:40:00|11989.5|11983.5|11989.5|11983.5|11989.5|11983.5|11988.5|11982.5|0
1624423800000|2021-06-23 04:50:00|11988.9|11982.9|11989.4|11983.4|11991.5|11985.5|11988.9|11982.9|0
1624424100000|2021-06-23 04:55:00|11988.4|11982.4|11987.2|11981.2|11988.8|11982.8|11987.2|11981.2|0
1624424400000|2021-06-23 05:00:00|11987.4|11981.4|11987.2|11981.2|11989.4|11983.4|11987.2|11981.2|0
1624424700000|2021-06-23 05:05:00|11987.6|11981.6|11988.1|11982.1|11989.3|11983.3|11987.2|11981.2|0
1624425000000|2021-06-23 05:10:00|11987.8|11981.8|11984.1|11978.1|11987.8|11981.8|11984.1|11978.1|0
1624425300000|2021-06-23 05:15:00|11983|11977|11983.2|11977.2|11984.2|11978.2|11983|11977|0
1624425600000|2021-06-23 05:20:00|11983.4|11977.4|11985.4|11979.4|11986.5|11980.5|11983.2|11977.2|0
1624425900000|2021-06-23 05:25:00|11985.2|11979.2|11985.1|11979.1|11985.4|11979.4|11983.8|11977.8|0
1624426200000|2021-06-23 05:30:00|11985|11979|11987|11981|11987.1|11981.1|11984|11978|0
1624426500000|2021-06-23 05:35:00|11986.9|11980.9|11986.5|11980.5|11988.2|11982.2|11986|11980|0
1624426800000|2021-06-23 05:40:00|11986.7|11980.7|11988.6|11982.6|11989.3|11983.3|11986.1|11980.1|0
1624427100000|2021-06-23 05:45:00|11988.5|11982.5|11989.9|11983.9|11989.9|11983.9|11986.1|11980.1|0
1624427400000|2021-06-23 05:50:00|11989.4|11983.4|11989.3|11983.3|11990.4|11984.4|11988.3|11982.3|0
1624427700000|2021-06-23 05:55:00|11989.4|11983.4|11991.8|11985.8|11993|11987|11989.3|11983.3|0
1624428000000|2021-06-23 06:00:00|11993.2|11991.2|11985.2|11983.2|11993.2|11991.2|11985.2|11983.2|51
1624428300000|2021-06-23 06:05:00|11984.7|11982.7|11979.7|11977.7|11984.7|11982.7|11978.7|11976.7|36
1624428600000|2021-06-23 06:10:00|11980.2|11978.2|11981.2|11979.2|11983.2|11981.2|11979.7|11977.7|19
1624428900000|2021-06-23 06:15:00|11980.7|11978.7|11985.2|11983.2|11985.2|11983.2|11980.7|11978.7|31
1624429200000|2021-06-23 06:20:00|11985.7|11983.7|11989.2|11987.2|11990.2|11988.2|11984.7|11982.7|25
1624429500000|2021-06-23 06:25:00|11988.7|11986.7|11987.2|11985.2|11988.7|11986.7|11986.2|11984.2|22
1624429800000|2021-06-23 06:30:00|11986.7|11984.7|11984.2|11982.2|11986.7|11984.7|11984.2|11982.2|14
1624430100000|2021-06-23 06:35:00|11983.7|11981.7|11983.2|11981.2|11985.7|11983.7|11981.7|11979.7|28
1624430400000|2021-06-23 06:40:00|11982.7|11980.7|11983.2|11981.2|11986.2|11984.2|11981.2|11979.2|37
1624430700000|2021-06-23 06:45:00|11983.7|11981.7|11981.7|11979.7|11984.2|11982.2|11980.7|11978.7|9
1624431000000|2021-06-23 06:50:00|11981.2|11979.2|11979.2|11977.2|11983.7|11981.7|11979.2|11977.2|13
1624431300000|2021-06-23 06:55:00|11979.7|11977.7|11969.7|11967.7|11983.7|11981.7|11968.7|11966.7|165
1624431600000|2021-06-23 07:00:00|11971.2|11969.2|11964.7|11962.7|11979.7|11977.7|11959.2|11957.2|921
1624431900000|2021-06-23 07:05:00|11965.7|11963.7|11976.2|11974.2|11976.2|11974.2|11958.2|11956.2|391
1624432200000|2021-06-23 07:10:00|11975.7|11973.7|11972.7|11970.7|11976.7|11974.7|11967.2|11965.2|234
1624432500000|2021-06-23 07:15:00|11968.2|11966.2|11973.2|11971.2|11977.2|11975.2|11961.7|11959.7|590
1624432800000|2021-06-23 07:20:00|11972.7|11970.7|11981.7|11979.7|11987.2|11985.2|11972.2|11970.2|343
1624433100000|2021-06-23 07:25:00|11980.7|11978.7|11966.2|11964.2|11980.7|11978.7|11961.7|11959.7|239
1624433400000|2021-06-23 07:30:00|11970.2|11968.2|11965.7|11963.7|11976.2|11974.2|11964.2|11962.2|474
1624433700000|2021-06-23 07:35:00|11966.2|11964.2|11956.2|11954.2|11968.7|11966.7|11953.7|11951.7|250
1624434000000|2021-06-23 07:40:00|11954.7|11952.7|11959.2|11957.2|11959.7|11957.7|11952.7|11950.7|221
1624434300000|2021-06-23 07:45:00|11958.7|11956.7|11963.7|11961.7|11964.2|11962.2|11957.2|11955.2|259
1624434600000|2021-06-23 07:50:00|11964.2|11962.2|11967.2|11965.2|11973.2|11971.2|11964.2|11962.2|303
1624434900000|2021-06-23 07:55:00|11967.7|11965.7|11959.2|11957.2|11968.2|11966.2|11955.7|11953.7|243
1624435200000|2021-06-23 08:00:00|11958.7|11956.7|11954.2|11952.2|11962.2|11960.2|11953.2|11951.2|196
1624435500000|2021-06-23 08:05:00|11954.7|11952.7|11952.7|11950.7|11955.2|11953.2|11945.7|11943.7|252
1624435800000|2021-06-23 08:10:00|11952.2|11950.2|11949.2|11947.2|11954.7|11952.7|11944.7|11942.7|257
1624436100000|2021-06-23 08:15:00|11949.7|11947.7|11958.2|11956.2|11960.2|11958.2|11949.2|11947.2|219
1624436400000|2021-06-23 08:20:00|11958.7|11956.7|11968.7|11966.7|11970.2|11968.2|11958.7|11956.7|205
1624436700000|2021-06-23 08:25:00|11968.2|11966.2|11960.2|11958.2|11968.7|11966.7|11960.2|11958.2|168
1624437000000|2021-06-23 08:30:00|11960.7|11958.7|11959.7|11957.7|11960.7|11958.7|11954.2|11952.2|130
1624437300000|2021-06-23 08:35:00|11960.2|11958.2|11969.7|11967.7|11969.7|11967.7|11958.2|11956.2|111
1624437600000|2021-06-23 08:40:00|11969.2|11967.2|11962.7|11960.7|11973.2|11971.2|11960.2|11958.2|186
1624437900000|2021-06-23 08:45:00|11962.2|11960.2|11959.2|11957.2|11965.2|11963.2|11958.2|11956.2|133
1624438200000|2021-06-23 08:50:00|11959.7|11957.7|11963.2|11961.2|11967.2|11965.2|11959.2|11957.2|134
1624438500000|2021-06-23 08:55:00|11963.7|11961.7|11965.2|11963.2|11965.2|11963.2|11960.2|11958.2|129
1624438800000|2021-06-23 09:00:00|11966.2|11964.2|11959.7|11957.7|11966.7|11964.7|11956.2|11954.2|164
1624439100000|2021-06-23 09:05:00|11959.2|11957.2|11951.2|11949.2|11959.2|11957.2|11950.2|11948.2|250
1624439400000|2021-06-23 09:10:00|11950.7|11948.7|11950.2|11948.2|11952.7|11950.7|11940.7|11938.7|331
1624439700000|2021-06-23 09:15:00|11949.2|11947.2|11945.7|11943.7|11952.2|11950.2|11944.2|11942.2|142
1624440000000|2021-06-23 09:20:00|11946.2|11944.2|11943.2|11941.2|11946.2|11944.2|11937.2|11935.2|216
1624440300000|2021-06-23 09:25:00|11942.7|11940.7|11945.7|11943.7|11945.7|11943.7|11937.7|11935.7|216
1624440600000|2021-06-23 09:30:00|11946.2|11944.2|11948.2|11946.2|11951.7|11949.7|11943.7|11941.7|287
1624440900000|2021-06-23 09:35:00|11948.7|11946.7|11955.7|11953.7|11956.2|11954.2|11947.2|11945.2|87
1624441200000|2021-06-23 09:40:00|11956.2|11954.2|11960.7|11958.7|11961.2|11959.2|11955.2|11953.2|103
1624441500000|2021-06-23 09:45:00|11961.2|11959.2|11958.2|11956.2|11962.2|11960.2|11958.2|11956.2|95
1624441800000|2021-06-23 09:50:00|11958.7|11956.7|11958.2|11956.2|11959.7|11957.7|11956.2|11954.2|130
1624442100000|2021-06-23 09:55:00|11957.7|11955.7|11949.7|11947.7|11959.2|11957.2|11949.2|11947.2|178
1624442400000|2021-06-23 10:00:00|11950.2|11948.2|11954.7|11952.7|11957.2|11955.2|11948.2|11946.2|232
1624442700000|2021-06-23 10:05:00|11954.2|11952.2|11963.7|11961.7|11965.2|11963.2|11953.2|11951.2|212
1624443000000|2021-06-23 10:10:00|11964.2|11962.2|11971.2|11969.2|11973.2|11971.2|11963.2|11961.2|141
1624443300000|2021-06-23 10:15:00|11972.2|11970.2|11975.7|11973.7|11977.2|11975.2|11970.2|11968.2|139
1624443600000|2021-06-23 10:20:00|11976.2|11974.2|11984.2|11982.2|11984.2|11982.2|11973.2|11971.2|207
1624443900000|2021-06-23 10:25:00|11983.7|11981.7|11984.7|11982.7|11985.2|11983.2|11980.2|11978.2|116
1624444200000|2021-06-23 10:30:00|11984.2|11982.2|11981.7|11979.7|11987.2|11985.2|11981.7|11979.7|126
1624444500000|2021-06-23 10:35:00|11982.2|11980.2|11976.7|11974.7|11982.2|11980.2|11975.2|11973.2|105
1624444800000|2021-06-23 10:40:00|11977.2|11975.2|11972.7|11970.7|11978.2|11976.2|11971.2|11969.2|101
1624445100000|2021-06-23 10:45:00|11972.2|11970.2|11978.2|11976.2|11979.2|11977.2|11970.2|11968.2|65
1624445400000|2021-06-23 10:50:00|11978.7|11976.7|11974.2|11972.2|11979.7|11977.7|11973.2|11971.2|92
1624445700000|2021-06-23 10:55:00|11973.7|11971.7|11969.2|11967.2|11975.2|11973.2|11968.2|11966.2|156
1624446000000|2021-06-23 11:00:00|11968.7|11966.7|11964.2|11962.2|11970.2|11968.2|11963.7|11961.7|178
1624446300000|2021-06-23 11:05:00|11963.7|11961.7|11970.2|11968.2|11970.2|11968.2|11962.2|11960.2|99
1624446600000|2021-06-23 11:10:00|11969.2|11967.2|11964.7|11962.7|11970.2|11968.2|11964.2|11962.2|89
1624446900000|2021-06-23 11:15:00|11965.2|11963.2|11968.2|11966.2|11969.7|11967.7|11963.2|11961.2|87
1624447200000|2021-06-23 11:20:00|11967.2|11965.2|11957.2|11955.2|11967.7|11965.7|11957.2|11955.2|136
1624447500000|2021-06-23 11:25:00|11957.7|11955.7|11956.2|11954.2|11959.2|11957.2|11951.2|11949.2|145
1624447800000|2021-06-23 11:30:00|11955.7|11953.7|11956.2|11954.2|11960.2|11958.2|11952.2|11950.2|120
1624448100000|2021-06-23 11:35:00|11956.7|11954.7|11952.2|11950.2|11959.2|11957.2|11951.2|11949.2|106
1624448400000|2021-06-23 11:40:00|11952.9|11950.9|11956.9|11954.9|11957.9|11955.9|11951.9|11949.9|186
1624448700000|2021-06-23 11:45:00|11955.9|11953.9|11960.9|11958.9|11961.4|11959.4|11955.9|11953.9|119
1624449000000|2021-06-23 11:50:00|11960.4|11958.4|11968.9|11966.9|11968.9|11966.9|11959.9|11957.9|98
1624449300000|2021-06-23 11:55:00|11967.9|11965.9|11969.9|11967.9|11970.9|11968.9|11966.9|11964.9|116
1624449600000|2021-06-23 12:00:00|11969.4|11967.4|11970.9|11968.9|11973.9|11971.9|11969.4|11967.4|123
1624449900000|2021-06-23 12:05:00|11971.4|11969.4|11971.9|11969.9|11974.4|11972.4|11970.4|11968.4|127
1624450200000|2021-06-23 12:10:00|11972.4|11970.4|11978.9|11976.9|11978.9|11976.9|11972.4|11970.4|80
1624450500000|2021-06-23 12:15:00|11978.4|11976.4|11977.9|11975.9|11978.9|11976.9|11975.9|11973.9|101
1624450800000|2021-06-23 12:20:00|11976.9|11974.9|11978.9|11976.9|11980.9|11978.9|11976.9|11974.9|119
1624451100000|2021-06-23 12:25:00|11977.9|11975.9|11977.9|11975.9|11979.9|11977.9|11976.4|11974.4|94
1624451400000|2021-06-23 12:30:00|11978.4|11976.4|11983.4|11981.4|11983.4|11981.4|11976.9|11974.9|91
1624451700000|2021-06-23 12:35:00|11982.9|11980.9|11984.9|11982.9|11986.9|11984.9|11980.4|11978.4|227
1624452000000|2021-06-23 12:40:00|11985.4|11983.4|11983.9|11981.9|11986.4|11984.4|11981.9|11979.9|74
1624452300000|2021-06-23 12:45:00|11984.4|11982.4|11987.9|11985.9|11987.9|11985.9|11983.9|11981.9|188
1624452600000|2021-06-23 12:50:00|11987.4|11985.4|11983.4|11981.4|11988.9|11986.9|11982.4|11980.4|88
1624452900000|2021-06-23 12:55:00|11982.9|11980.9|11982.9|11980.9|11984.9|11982.9|11980.9|11978.9|101
1624453200000|2021-06-23 13:00:00|11982.4|11980.4|11984.9|11982.9|11986.9|11984.9|11980.9|11978.9|113
1624453500000|2021-06-23 13:05:00|11985.9|11983.9|11988.4|11986.4|11988.9|11986.9|11982.9|11980.9|123
1624453800000|2021-06-23 13:10:00|11987.9|11985.9|11987.9|11985.9|11989.9|11987.9|11984.9|11982.9|74
1624454100000|2021-06-23 13:15:00|11986.9|11984.9|11986.9|11984.9|11989.9|11987.9|11986.9|11984.9|106
1624454400000|2021-06-23 13:20:00|11986.4|11984.4|11985.9|11983.9|11988.9|11986.9|11985.4|11983.4|310
1624454700000|2021-06-23 13:25:00|11985.4|11983.4|11979.9|11977.9|11986.9|11984.9|11976.4|11974.4|168
1624455000000|2021-06-23 13:30:00|11980.9|11978.9|11970.9|11968.9|11982.4|11980.4|11969.9|11967.9|429
1624455300000|2021-06-23 13:35:00|11971.9|11969.9|11955.4|11953.4|11971.9|11969.9|11954.4|11952.4|265
1624455600000|2021-06-23 13:40:00|11954.9|11952.9|11951.4|11949.4|11956.4|11954.4|11945.9|11943.9|451
1624455900000|2021-06-23 13:45:00|11951.9|11949.9|11944.9|11942.9|11953.9|11951.9|11942.9|11940.9|402
1624456200000|2021-06-23 13:50:00|11945.9|11943.9|11948.4|11946.4|11951.9|11949.9|11943.9|11941.9|307
1624456500000|2021-06-23 13:55:00|11948.9|11946.9|11950.4|11948.4|11951.4|11949.4|11944.9|11942.9|200
1624456800000|2021-06-23 14:00:00|11949.9|11947.9|11943.9|11941.9|11953.9|11951.9|11939.9|11937.9|419
1624457100000|2021-06-23 14:05:00|11943.4|11941.4|11941.4|11939.4|11943.4|11941.4|11935.9|11933.9|319
1624457400000|2021-06-23 14:10:00|11940.4|11938.4|11942.9|11940.9|11942.9|11940.9|11936.9|11934.9|261
1624457700000|2021-06-23 14:15:00|11943.4|11941.4|11939.4|11937.4|11945.9|11943.9|11937.4|11935.4|257
1624458000000|2021-06-23 14:20:00|11938.9|11936.9|11938.4|11936.4|11939.4|11937.4|11935.9|11933.9|207
1624458300000|2021-06-23 14:25:00|11938.9|11936.9|11928.9|11926.9|11938.9|11936.9|11928.9|11926.9|267
1624458600000|2021-06-23 14:30:00|11929.4|11927.4|11925.9|11923.9|11931.9|11929.9|11921.9|11919.9|445
1624458900000|2021-06-23 14:35:00|11926.4|11924.4|11917.4|11915.4|11926.4|11924.4|11914.9|11912.9|349
1624459200000|2021-06-23 14:40:00|11916.9|11914.9|11927.9|11925.9|11928.4|11926.4|11916.9|11914.9|355
1624459500000|2021-06-23 14:45:00|11926.9|11924.9|11922.4|11920.4|11926.9|11924.9|11921.9|11919.9|240
1624459800000|2021-06-23 14:50:00|11922.9|11920.9|11921.9|11919.9|11922.9|11920.9|11918.9|11916.9|246
1624460100000|2021-06-23 14:55:00|11920.9|11918.9|11917.9|11915.9|11921.9|11919.9|11917.4|11915.4|233
1624460400000|2021-06-23 15:00:00|11917.4|11915.4|11900.9|11898.9|11919.9|11917.9|11898.9|11896.9|696
1624460700000|2021-06-23 15:05:00|11901.4|11899.4|11907.9|11905.9|11910.9|11908.9|11899.9|11897.9|369
1624461000000|2021-06-23 15:10:00|11906.9|11904.9|11903.9|11901.9|11907.4|11905.4|11901.9|11899.9|507
1624461300000|2021-06-23 15:15:00|11904.4|11902.4|11904.9|11902.9|11908.9|11906.9|11902.4|11900.4|491
1624461600000|2021-06-23 15:20:00|11904.4|11902.4|11902.9|11900.9|11904.9|11902.9|11893.9|11891.9|881
1624461900000|2021-06-23 15:25:00|11903.4|11901.4|11901.9|11899.9|11906.9|11904.9|11896.9|11894.9|1318
1624462200000|2021-06-23 15:30:00|11899.9|11897.9|11891.9|11889.9|11901.9|11899.9|11889.9|11887.9|999
1624462500000|2021-06-23 15:35:00|11891.4|11889.4|11894.9|11892.9|11895.9|11893.9|11887.9|11885.9|172
1624462800000|2021-06-23 15:40:00|11895.4|11893.4|11895.9|11893.9|11898.9|11896.9|11892.9|11890.9|141
1624463100000|2021-06-23 15:45:00|11896.4|11894.4|11896.9|11894.9|11897.4|11895.4|11893.4|11891.4|101
1624463400000|2021-06-23 15:50:00|11896.4|11894.4|11899.9|11897.9|11901.4|11899.4|11895.9|11893.9|32
1624463700000|2021-06-23 15:55:00|11899.4|11897.4|11899.4|11897.4|11900.4|11898.4|11897.9|11895.9|35
1624464000000|2021-06-23 16:00:00|11898.9|11896.9|11903.9|11901.9|11903.9|11901.9|11896.9|11894.9|65
1624464300000|2021-06-23 16:05:00|11904.4|11902.4|11906.4|11904.4|11908.4|11906.4|11902.9|11900.9|29
1624464600000|2021-06-23 16:10:00|11905.9|11903.9|11908.4|11906.4|11908.4|11906.4|11904.9|11902.9|19
1624464900000|2021-06-23 16:15:00|11908.9|11906.9|11904.9|11902.9|11908.9|11906.9|11904.4|11902.4|80
1624465200000|2021-06-23 16:20:00|11905.4|11903.4|11904.9|11902.9|11906.9|11904.9|11904.4|11902.4|16
1624465500000|2021-06-23 16:25:00|11904.4|11902.4|11907.9|11905.9|11907.9|11905.9|11904.4|11902.4|18
1624465800000|2021-06-23 16:30:00|11907.4|11905.4|11904.9|11902.9|11907.4|11905.4|11903.9|11901.9|15
1624466100000|2021-06-23 16:35:00|11904.4|11902.4|11899.9|11897.9|11906.4|11904.4|11898.9|11896.9|34
1624466400000|2021-06-23 16:40:00|11900.4|11898.4|11905.9|11903.9|11905.9|11903.9|11898.4|11896.4|43
1624466700000|2021-06-23 16:45:00|11905.4|11903.4|11903.9|11901.9|11905.9|11903.9|11900.9|11898.9|23
1624467000000|2021-06-23 16:50:00|11904.4|11902.4|11903.9|11901.9|11905.9|11903.9|11903.9|11901.9|20
1624467300000|2021-06-23 16:55:00|11903.4|11901.4|11903.9|11901.9|11903.9|11901.9|11901.4|11899.4|14
1624467600000|2021-06-23 17:00:00|11903.4|11901.4|11905.9|11903.9|11905.9|11903.9|11903.4|11901.4|14
1624467900000|2021-06-23 17:05:00|11906.4|11904.4|11904.9|11902.9|11906.4|11904.4|11903.9|11901.9|26
1624468200000|2021-06-23 17:10:00|11905.4|11903.4|11908.9|11906.9|11908.9|11906.9|11904.9|11902.9|17
1624468500000|2021-06-23 17:15:00|11908.4|11906.4|11909.9|11907.9|11910.4|11908.4|11907.4|11905.4|30
1624468800000|2021-06-23 17:20:00|11910.4|11908.4|11913.9|11911.9|11913.9|11911.9|11910.4|11908.4|21
1624469100000|2021-06-23 17:25:00|11913.4|11911.4|11912.9|11910.9|11914.9|11912.9|11912.9|11910.9|21
1624469400000|2021-06-23 17:30:00|11912.4|11910.4|11912.4|11910.4|11912.9|11910.9|11910.9|11908.9|11
1624469700000|2021-06-23 17:35:00|11912.9|11910.9|11912.4|11910.4|11913.9|11911.9|11911.9|11909.9|11
1624470000000|2021-06-23 17:40:00|11911.9|11909.9|11913.9|11911.9|11913.9|11911.9|11911.9|11909.9|10
1624470300000|2021-06-23 17:45:00|11914.4|11912.4|11913.9|11911.9|11915.4|11913.4|11913.9|11911.9|11
1624470600000|2021-06-23 17:50:00|11914.4|11912.4|11915.4|11913.4|11915.9|11913.9|11912.9|11910.9|18
1624470900000|2021-06-23 17:55:00|11914.9|11912.9|11917.4|11915.4|11917.9|11915.9|11912.9|11910.9|42
1624471200000|2021-06-23 18:00:00|11916.4|11914.4|11913.4|11911.4|11916.9|11914.9|11913.4|11911.4|16
1624471500000|2021-06-23 18:05:00|11912.9|11910.9|11915.4|11913.4|11915.9|11913.9|11912.9|11910.9|13
1624471800000|2021-06-23 18:10:00|11915.9|11913.9|11918.9|11916.9|11918.9|11916.9|11914.9|11912.9|17
1624472100000|2021-06-23 18:15:00|11918.4|11916.4|11917.4|11915.4|11918.4|11916.4|11914.4|11912.4|7
1624472400000|2021-06-23 18:20:00|11916.9|11914.9|11915.9|11913.9|11917.4|11915.4|11914.9|11912.9|14
1624472700000|2021-06-23 18:25:00|11916.4|11914.4|11916.4|11914.4|11918.4|11916.4|11916.4|11914.4|20
1624473000000|2021-06-23 18:30:00|11915.9|11913.9|11918.9|11916.9|11918.9|11916.9|11915.9|11913.9|18
1624473300000|2021-06-23 18:35:00|11919.4|11917.4|11916.9|11914.9|11920.9|11918.9|11916.9|11914.9|19
1624473600000|2021-06-23 18:40:00|11916.4|11914.4|11915.4|11913.4|11916.9|11914.9|11913.9|11911.9|9
1624473900000|2021-06-23 18:45:00|11914.9|11912.9|11915.4|11913.4|11916.4|11914.4|11914.4|11912.4|3
1624474200000|2021-06-23 18:50:00|11914.9|11912.9|11916.9|11914.9|11917.4|11915.4|11913.9|11911.9|13
1624474500000|2021-06-23 18:55:00|11916.4|11914.4|11917.4|11915.4|11918.4|11916.4|11916.4|11914.4|11
1624474800000|2021-06-23 19:00:00|11918.4|11916.4|11918.4|11916.4|11919.4|11917.4|11917.4|11915.4|21
1624475100000|2021-06-23 19:05:00|11918.9|11916.9|11920.4|11918.4|11920.4|11918.4|11918.4|11916.4|15
1624475400000|2021-06-23 19:10:00|11920.9|11918.9|11921.4|11919.4|11921.9|11919.9|11919.9|11917.9|10
1624475700000|2021-06-23 19:15:00|11920.9|11918.9|11920.4|11918.4|11921.4|11919.4|11918.9|11916.9|28
1624476000000|2021-06-23 19:20:00|11919.9|11917.9|11919.9|11917.9|11920.9|11918.9|11918.9|11916.9|10
1624476300000|2021-06-23 19:25:00|11919.4|11917.4|11922.4|11920.4|11925.4|11923.4|11917.9|11915.9|34
1624476600000|2021-06-23 19:30:00|11922.9|11920.9|11914.9|11912.9|11923.4|11921.4|11914.9|11912.9|50
1624476900000|2021-06-23 19:35:00|11915.4|11913.4|11910.9|11908.9|11916.4|11914.4|11910.9|11908.9|43
1624477200000|2021-06-23 19:40:00|11911.4|11909.4|11910.9|11908.9|11913.4|11911.4|11909.9|11907.9|24
1624477500000|2021-06-23 19:45:00|11910.4|11908.4|11902.4|11900.4|11911.4|11909.4|11901.9|11899.9|57
1624477800000|2021-06-23 19:50:00|11901.9|11899.9|11899.9|11897.9|11903.9|11901.9|11896.4|11894.4|93
1624478100000|2021-06-23 19:55:00|11898.9|11896.9|11909.1|11903.1|11909.1|11904.9|11897.9|11895.9|132
1624478400000|2021-06-23 20:00:00|11909|11903|11912.6|11906.6|11914.8|11908.8|11908.9|11902.9|0
1624478700000|2021-06-23 20:05:00|11913|11907|11913|11907|11913|11907|11910.5|11904.5|0
1624479000000|2021-06-23 20:10:00|11912.9|11906.9|11912.5|11906.5|11913|11907|11912.3|11906.3|0
1624479300000|2021-06-23 20:15:00|11912.3|11906.3|11912.5|11906.5|11912.7|11906.7|11912.3|11906.3|0
1624479600000|2021-06-23 20:20:00|11912.3|11906.3|11912.5|11906.5|11912.5|11906.5|11912.1|11906.1|0
1624479900000|2021-06-23 20:25:00|11912.3|11906.3|11913.8|11907.8|11913.8|11907.8|11911.5|11905.5|0
1624480200000|2021-06-23 20:30:00|11913.7|11907.7|11914.2|11908.2|11914.7|11908.7|11911.6|11905.6|0
1624480500000|2021-06-23 20:35:00|11914.1|11908.1|11914.2|11908.2|11914.7|11908.7|11913.7|11907.7|0
1624480800000|2021-06-23 20:40:00|11914.3|11908.3|11914.7|11908.7|11914.7|11908.7|11914.2|11908.2|0
1624481100000|2021-06-23 20:45:00|11914.6|11908.6|11913.2|11907.2|11915.1|11909.1|11913.2|11907.2|0
1624481400000|2021-06-23 20:50:00|11913.3|11907.3|11913.2|11907.2|11913.7|11907.7|11912.1|11906.1|0
1624481700000|2021-06-23 20:55:00|11912.8|11906.8|11914.6|11908.6|11914.7|11908.7|11912.8|11906.8|0
1624482000000|2021-06-23 21:00:00|11914.8|11908.8|11914.4|11908.4|11914.8|11908.8|11914.2|11908.2|0
1624482300000|2021-06-23 21:05:00|11914.2|11908.2|11913.8|11907.8|11914.4|11908.4|11913.8|11907.8|0
1624482600000|2021-06-23 21:10:00|11914|11908|11914|11908|11914|11908|11914|11908|0
1624482900000|2021-06-23 21:15:00|11913.8|11907.8|11913.6|11907.6|11914.2|11908.2|11913.6|11907.6|0
1624483200000|2021-06-23 21:20:00|11914.2|11908.2|11914.4|11908.4|11914.4|11908.4|11913.6|11907.6|0
1624483500000|2021-06-23 21:25:00|11914.2|11908.2|11914.2|11908.2|11914.4|11908.4|11914|11908|0
1624483800000|2021-06-23 21:30:00|11915|11909|11914.6|11908.6|11915|11909|11914.6|11908.6|0
1624484100000|2021-06-23 21:35:00|11914.4|11908.4|11914.4|11908.4|11914.6|11908.6|11914.4|11908.4|0
1624484400000|2021-06-23 21:40:00|11914.6|11908.6|11914.6|11908.6|11914.6|11908.6|11914.6|11908.6|0
1624484700000|2021-06-23 21:45:00|11914.8|11908.8|11914.6|11908.6|11914.8|11908.8|11914.6|11908.6|0
1624485000000|2021-06-23 21:50:00|11914.4|11908.4|11914.4|11908.4|11914.4|11908.4|11914.2|11908.2|0
1624485300000|2021-06-23 21:55:00|11914.6|11908.6|11915.4|11909.4|11915.5|11909.5|11914.4|11908.4|0
1624485600000|2021-06-23 22:00:00|11914.7|11908.7|11916.5|11910.5|11917|11911|11911.4|11905.4|0
1624485900000|2021-06-23 22:05:00|11916.6|11910.6|11917|11911|11917.9|11911.9|11916.3|11910.3|0
1624486200000|2021-06-23 22:10:00|11917.2|11911.2|11917.4|11911.4|11917.9|11911.9|11916.5|11910.5|0
1624486500000|2021-06-23 22:15:00|11917|11911|11917.2|11911.2|11917.2|11911.2|11916|11910|0
1624486800000|2021-06-23 22:20:00|11917.4|11911.4|11918.1|11912.1|11918.1|11912.1|11916.7|11910.7|0
1624487100000|2021-06-23 22:25:00|11917.7|11911.7|11916.7|11910.7|11917.7|11911.7|11916.3|11910.3|0
1624487400000|2021-06-23 22:30:00|11916.8|11910.8|11918.1|11912.1|11918.6|11912.6|11916.8|11910.8|0
1624487700000|2021-06-23 22:35:00|11918.2|11912.2|11917.7|11911.7|11918.6|11912.6|11917.7|11911.7|0
1624488000000|2021-06-23 22:40:00|11917.9|11911.9|11918.6|11912.6|11918.6|11912.6|11917.7|11911.7|0
1624488300000|2021-06-23 22:45:00|11918.4|11912.4|11919.3|11913.3|11919.3|11913.3|11917.7|11911.7|0
1624488600000|2021-06-23 22:50:00|11919.4|11913.4|11918.6|11912.6|11919.7|11913.7|11918.6|11912.6|0
1624488900000|2021-06-23 22:55:00|11918.7|11912.7|11919.3|11913.3|11919.7|11913.7|11918.6|11912.6|0
1624489200000|2021-06-23 23:00:00|11919.2|11913.2|11919.7|11913.7|11920|11914|11918.6|11912.6|0
1624489500000|2021-06-23 23:05:00|11919.3|11913.3|11918.1|11912.1|11919.5|11913.5|11918.1|11912.1|0
1624489800000|2021-06-23 23:10:00|11918.2|11912.2|11916.7|11910.7|11919.3|11913.3|11916.7|11910.7|0
1624490100000|2021-06-23 23:15:00|11916.8|11910.8|11919.3|11913.3|11919.3|11913.3|11916.7|11910.7|0
1624490400000|2021-06-23 23:20:00|11919.2|11913.2|11920.7|11914.7|11920.7|11914.7|11917.7|11911.7|0
1624490700000|2021-06-23 23:25:00|11920.5|11914.5|11921.2|11915.2|11921.6|11915.6|11919.7|11913.7|0
1624491000000|2021-06-23 23:30:00|11921.6|11915.6|11921.2|11915.2|11922.5|11916.5|11921.2|11915.2|0
1624491300000|2021-06-23 23:35:00|11921.1|11915.1|11920.7|11914.7|11921.1|11915.1|11920.7|11914.7|0
1624491600000|2021-06-23 23:40:00|11920.8|11914.8|11921.7|11915.7|11921.7|11915.7|11920.8|11914.8|0
1624491900000|2021-06-23 23:45:00|11921.3|11915.3|11921.3|11915.3|11921.7|11915.7|11921.3|11915.3|0
1624492200000|2021-06-23 23:50:00|11921.2|11915.2|11920.8|11914.8|11921.3|11915.3|11920.8|11914.8|0
1624492500000|2021-06-23 23:55:00|11920.7|11914.7|11921.7|11915.7|11921.7|11915.7|11920.3|11914.3|0
1624492800000|2021-06-24 00:00:00|11921.5|11915.5|11922.8|11916.8|11922.8|11916.8|11921.2|11915.2|0
1624493100000|2021-06-24 00:05:00|11922.4|11916.4|11923.3|11917.3|11923.3|11917.3|11922.4|11916.4|0
1624493400000|2021-06-24 00:10:00|11923.5|11917.5|11924.3|11918.3|11924.3|11918.3|11922.8|11916.8|0
1624493700000|2021-06-24 00:15:00|11922.3|11916.3|11926.7|11920.7|11927.2|11921.2|11919.9|11913.9|0
1624494000000|2021-06-24 00:20:00|11926.8|11920.8|11929.3|11923.3|11929.3|11923.3|11926.8|11920.8|0
1624494300000|2021-06-24 00:25:00|11928.9|11922.9|11927.6|11921.6|11928.9|11922.9|11926.1|11920.1|0
1624494600000|2021-06-24 00:30:00|11927.4|11921.4|11924.9|11918.9|11928.2|11922.2|11923.9|11917.9|0
1624494900000|2021-06-24 00:35:00|11925|11919|11928.2|11922.2|11929.3|11923.3|11924.4|11918.4|0
1624495200000|2021-06-24 00:40:00|11928.1|11922.1|11927.4|11921.4|11928.7|11922.7|11926.1|11920.1|0
1624495500000|2021-06-24 00:45:00|11927.2|11921.2|11924.1|11918.1|11927.6|11921.6|11923.6|11917.6|0
1624495800000|2021-06-24 00:50:00|11924.3|11918.3|11924.8|11918.8|11925.4|11919.4|11924.2|11918.2|0
1624496100000|2021-06-24 00:55:00|11924.6|11918.6|11923.6|11917.6|11925.4|11919.4|11922.1|11916.1|0
1624496400000|2021-06-24 01:00:00|11923.4|11917.4|11928.4|11922.4|11928.9|11922.9|11923.1|11917.1|0
1624496700000|2021-06-24 01:05:00|11928.5|11922.5|11925.6|11919.6|11929.5|11923.5|11925.1|11919.1|0
1624497000000|2021-06-24 01:10:00|11925.7|11919.7|11925.6|11919.6|11926.3|11920.3|11923.1|11917.1|0
1624497300000|2021-06-24 01:15:00|11925.8|11919.8|11925.7|11919.7|11926.3|11920.3|11925.2|11919.2|0
1624497600000|2021-06-24 01:20:00|11925.9|11919.9|11927.3|11921.3|11928.4|11922.4|11925.2|11919.2|0
1624497900000|2021-06-24 01:25:00|11927.5|11921.5|11930.6|11924.6|11930.6|11924.6|11927.4|11921.4|0
1624498200000|2021-06-24 01:30:00|11930.4|11924.4|11930.6|11924.6|11930.7|11924.7|11928.6|11922.6|0
1624498500000|2021-06-24 01:35:00|11930.7|11924.7|11933.5|11927.5|11933.8|11927.8|11930.1|11924.1|0
1624498800000|2021-06-24 01:40:00|11933.1|11927.1|11937.8|11931.8|11937.8|11931.8|11932.5|11926.5|0
1624499100000|2021-06-24 01:45:00|11938.5|11932.5|11935.6|11929.6|11939.9|11933.9|11935.6|11929.6|0
1624499400000|2021-06-24 01:50:00|11935.2|11929.2|11936.6|11930.6|11936.7|11930.7|11932.4|11926.4|0
1624499700000|2021-06-24 01:55:00|11937|11931|11935.5|11929.5|11938.7|11932.7|11935.5|11929.5|0
1624500000000|2021-06-24 02:00:00|11935.6|11929.6|11935.6|11929.6|11937.8|11931.8|11935.5|11929.5|0
1624500300000|2021-06-24 02:05:00|11936.2|11930.2|11938.7|11932.7|11938.7|11932.7|11934.4|11928.4|0
1624500600000|2021-06-24 02:10:00|11938.5|11932.5|11939.2|11933.2|11939.2|11933.2|11937.6|11931.6|0
1624500900000|2021-06-24 02:15:00|11939.4|11933.4|11939.8|11933.8|11940.8|11934.8|11938.7|11932.7|0
1624501200000|2021-06-24 02:20:00|11939.6|11933.6|11940.2|11934.2|11940.2|11934.2|11937.7|11931.7|0
1624501500000|2021-06-24 02:25:00|11940|11934|11940.2|11934.2|11940.8|11934.8|11938.7|11932.7|0
1624501800000|2021-06-24 02:30:00|11940|11934|11936.7|11930.7|11940|11934|11936.6|11930.6|0
1624502100000|2021-06-24 02:35:00|11937|11931|11933.7|11927.7|11938.2|11932.2|11933.7|11927.7|0
1624502400000|2021-06-24 02:40:00|11933.5|11927.5|11931.1|11925.1|11933.5|11927.5|11930.7|11924.7|0
1624502700000|2021-06-24 02:45:00|11930.9|11924.9|11930.6|11924.6|11931.7|11925.7|11930.6|11924.6|0
1624503000000|2021-06-24 02:50:00|11930.5|11924.5|11929.4|11923.4|11931.6|11925.6|11929.4|11923.4|0
1624503300000|2021-06-24 02:55:00|11929.6|11923.6|11933.6|11927.6|11934|11928|11929.6|11923.6|0
1624503600000|2021-06-24 03:00:00|11933.7|11927.7|11934.5|11928.5|11935.6|11929.6|11933.5|11927.5|0
1624503900000|2021-06-24 03:05:00|11933.4|11927.4|11932.4|11926.4|11933.9|11927.9|11932.4|11926.4|0
1624504200000|2021-06-24 03:10:00|11932.1|11926.1|11929.8|11923.8|11932.1|11926.1|11929.3|11923.3|0
1624504500000|2021-06-24 03:15:00|11930|11924|11931.3|11925.3|11931.4|11925.4|11930|11924|0
1624504800000|2021-06-24 03:20:00|11931.7|11925.7|11932.3|11926.3|11932.3|11926.3|11931.3|11925.3|0
1624505100000|2021-06-24 03:25:00|11932.4|11926.4|11933.4|11927.4|11933.4|11927.4|11932.3|11926.3|0
1624505400000|2021-06-24 03:30:00|11933.3|11927.3|11934.5|11928.5|11935.5|11929.5|11933.3|11927.3|0
1624505700000|2021-06-24 03:35:00|11934.3|11928.3|11933.4|11927.4|11934.5|11928.5|11933.4|11927.4|0
1624506000000|2021-06-24 03:40:00|11933.5|11927.5|11934.6|11928.6|11935.6|11929.6|11933.4|11927.4|0
1624506300000|2021-06-24 03:45:00|11934.7|11928.7|11935.6|11929.6|11935.6|11929.6|11934.5|11928.5|0
1624506600000|2021-06-24 03:50:00|11935.8|11929.8|11936.8|11930.8|11936.8|11930.8|11935.6|11929.6|0
1624506900000|2021-06-24 03:55:00|11936.7|11930.7|11937.7|11931.7|11937.8|11931.8|11935.7|11929.7|0
1624507200000|2021-06-24 04:00:00|11937.5|11931.5|11936.6|11930.6|11937.7|11931.7|11935.6|11929.6|0
1624507500000|2021-06-24 04:05:00|11936.5|11930.5|11936.6|11930.6|11937.1|11931.1|11935.6|11929.6|0
1624507800000|2021-06-24 04:10:00|11936.8|11930.8|11937.7|11931.7|11937.7|11931.7|11936|11930|0
1624508100000|2021-06-24 04:15:00|11937.5|11931.5|11936.9|11930.9|11937.8|11931.8|11936.5|11930.5|0
1624508400000|2021-06-24 04:20:00|11937.1|11931.1|11936.9|11930.9|11937.5|11931.5|11936.4|11930.4|0
1624508700000|2021-06-24 04:25:00|11937|11931|11936.8|11930.8|11938.5|11932.5|11936.4|11930.4|0
1624509000000|2021-06-24 04:30:00|11937|11931|11936.3|11930.3|11937.4|11931.4|11936.3|11930.3|0
1624509300000|2021-06-24 04:35:00|11935.9|11929.9|11935.3|11929.3|11935.9|11929.9|11935.2|11929.2|0
1624509600000|2021-06-24 04:40:00|11935.2|11929.2|11934.2|11928.2|11935.2|11929.2|11934.2|11928.2|0
1624509900000|2021-06-24 04:45:00|11934.6|11928.6|11936.3|11930.3|11936.3|11930.3|11934.6|11928.6|0
1624510200000|2021-06-24 04:50:00|11936.1|11930.1|11936.4|11930.4|11936.4|11930.4|11935.7|11929.7|0
1624510500000|2021-06-24 04:55:00|11936.2|11930.2|11936.4|11930.4|11936.5|11930.5|11935.9|11929.9|0
1624510800000|2021-06-24 05:00:00|11936.7|11930.7|11936.4|11930.4|11937.4|11931.4|11935.2|11929.2|0
1624511100000|2021-06-24 05:05:00|11936.6|11930.6|11936.9|11930.9|11937.4|11931.4|11936.3|11930.3|0
1624511400000|2021-06-24 05:10:00|11937.4|11931.4|11936.4|11930.4|11937.5|11931.5|11935.4|11929.4|0
1624511700000|2021-06-24 05:15:00|11936|11930|11931.1|11925.1|11936|11930|11930.1|11924.1|0
1624512000000|2021-06-24 05:20:00|11931.3|11925.3|11930.1|11924.1|11932.2|11926.2|11930.1|11924.1|0
1624512300000|2021-06-24 05:25:00|11930.5|11924.5|11930|11924|11931.1|11925.1|11929.9|11923.9|0
1624512600000|2021-06-24 05:30:00|11930.4|11924.4|11932.2|11926.2|11932.6|11926.6|11929.9|11923.9|0
1624512900000|2021-06-24 05:35:00|11932.5|11926.5|11932.1|11926.1|11934.7|11928.7|11932.1|11926.1|0
1624513200000|2021-06-24 05:40:00|11932|11926|11931.1|11925.1|11932.1|11926.1|11930|11924|0
1624513500000|2021-06-24 05:45:00|11932.1|11926.1|11928.7|11922.7|11932.1|11926.1|11928.2|11922.2|0
1624513800000|2021-06-24 05:50:00|11928.3|11922.3|11928.3|11922.3|11928.8|11922.8|11927.2|11921.2|0
1624514100000|2021-06-24 05:55:00|11928.4|11922.4|11928.3|11922.3|11930.4|11924.4|11927.2|11921.2|0
1624514400000|2021-06-24 06:00:00|11927.4|11925.4|11936.9|11934.9|11937.4|11935.4|11927.4|11925.4|87
1624514700000|2021-06-24 06:05:00|11937.4|11935.4|11939.9|11937.9|11939.9|11937.9|11933.9|11931.9|38
1624515000000|2021-06-24 06:10:00|11939.4|11937.4|11938.9|11936.9|11940.4|11938.4|11936.9|11934.9|29
1624515300000|2021-06-24 06:15:00|11938.4|11936.4|11941.9|11939.9|11942.9|11940.9|11937.9|11935.9|25
1624515600000|2021-06-24 06:20:00|11942.4|11940.4|11940.9|11938.9|11944.4|11942.4|11938.4|11936.4|28
1624515900000|2021-06-24 06:25:00|11940.4|11938.4|11940.9|11938.9|11940.9|11938.9|11937.4|11935.4|15
1624516200000|2021-06-24 06:30:00|11940.4|11938.4|11940.4|11938.4|11941.9|11939.9|11937.4|11935.4|19
1624516500000|2021-06-24 06:35:00|11939.9|11937.9|11944.4|11942.4|11945.4|11943.4|11938.9|11936.9|37
1624516800000|2021-06-24 06:40:00|11943.9|11941.9|11943.9|11941.9|11945.9|11943.9|11942.4|11940.4|8
1624517100000|2021-06-24 06:45:00|11943.4|11941.4|11944.4|11942.4|11946.4|11944.4|11941.4|11939.4|9
1624517400000|2021-06-24 06:50:00|11944.9|11942.9|11941.4|11939.4|11944.9|11942.9|11939.9|11937.9|6
1624517700000|2021-06-24 06:55:00|11941.9|11939.9|11936.4|11934.4|11941.9|11939.9|11931.4|11929.4|147
1624518000000|2021-06-24 07:00:00|11938.9|11936.9|11957.4|11955.4|11957.9|11955.9|11928.9|11926.9|911
1624518300000|2021-06-24 07:05:00|11954.9|11952.9|11958.9|11956.9|11965.4|11963.4|11950.4|11948.4|457
1624518600000|2021-06-24 07:10:00|11958.4|11956.4|11957.9|11955.9|11963.9|11961.9|11956.4|11954.4|252
1624518900000|2021-06-24 07:15:00|11958.4|11956.4|11947.4|11945.4|11962.4|11960.4|11946.9|11944.9|412
1624519200000|2021-06-24 07:20:00|11946.9|11944.9|11946.4|11944.4|11955.9|11953.9|11944.9|11942.9|351
1624519500000|2021-06-24 07:25:00|11946.9|11944.9|11931.4|11929.4|11946.9|11944.9|11930.9|11928.9|217
1624519800000|2021-06-24 07:30:00|11931.9|11929.9|11929.9|11927.9|11934.9|11932.9|11926.4|11924.4|277
1624520100000|2021-06-24 07:35:00|11929.4|11927.4|11946.9|11944.9|11947.4|11945.4|11927.9|11925.9|286
1624520400000|2021-06-24 07:40:00|11946.1|11944.1|11938.6|11936.6|11946.6|11944.6|11935.1|11933.1|168
1624520700000|2021-06-24 07:45:00|11939.6|11937.6|11944.1|11942.1|11949.1|11947.1|11937.1|11935.1|209
1624521000000|2021-06-24 07:50:00|11944.6|11942.6|11954.1|11952.1|11954.1|11952.1|11941.6|11939.6|228
1624521300000|2021-06-24 07:55:00|11954.6|11952.6|11954.1|11952.1|11957.1|11955.1|11951.1|11949.1|231
1624521600000|2021-06-24 08:00:00|11954.6|11952.6|11966.6|11964.6|11967.1|11965.1|11952.1|11950.1|297
1624521900000|2021-06-24 08:05:00|11967.1|11965.1|11962.6|11960.6|11967.6|11965.6|11961.1|11959.1|229
1624522200000|2021-06-24 08:10:00|11962.1|11960.1|11960.1|11958.1|11964.1|11962.1|11958.1|11956.1|181
1624522500000|2021-06-24 08:15:00|11959.6|11957.6|11951.6|11949.6|11961.6|11959.6|11951.1|11949.1|197
1624522800000|2021-06-24 08:20:00|11951.1|11949.1|11950.1|11948.1|11953.1|11951.1|11948.1|11946.1|219
1624523100000|2021-06-24 08:25:00|11950.6|11948.6|11947.6|11945.6|11955.1|11953.1|11947.1|11945.1|128
1624523400000|2021-06-24 08:30:00|11948.1|11946.1|11945.6|11943.6|11950.1|11948.1|11942.1|11940.1|229
1624523700000|2021-06-24 08:35:00|11945.1|11943.1|11941.1|11939.1|11948.1|11946.1|11939.6|11937.6|240
1624524000000|2021-06-24 08:40:00|11940.6|11938.6|11942.1|11940.1|11946.6|11944.6|11939.1|11937.1|272
1624524300000|2021-06-24 08:45:00|11942.6|11940.6|11945.1|11943.1|11946.1|11944.1|11941.6|11939.6|193
1624524600000|2021-06-24 08:50:00|11944.6|11942.6|11937.6|11935.6|11944.6|11942.6|11936.1|11934.1|143
1624524900000|2021-06-24 08:55:00|11937.1|11935.1|11946.1|11944.1|11946.1|11944.1|11937.1|11935.1|121
1624525200000|2021-06-24 09:00:00|11946.6|11944.6|11947.1|11945.1|11950.1|11948.1|11945.1|11943.1|95
1624525500000|2021-06-24 09:05:00|11946.6|11944.6|11946.1|11944.1|11951.1|11949.1|11945.1|11943.1|108
1624525800000|2021-06-24 09:10:00|11946.6|11944.6|11956.1|11954.1|11957.1|11955.1|11946.1|11944.1|129
1624526100000|2021-06-24 09:15:00|11957.1|11955.1|11958.1|11956.1|11959.1|11957.1|11955.6|11953.6|146
1624526400000|2021-06-24 09:20:00|11957.6|11955.6|11956.1|11954.1|11963.1|11961.1|11956.1|11954.1|171
1624526700000|2021-06-24 09:25:00|11955.6|11953.6|11954.1|11952.1|11960.1|11958.1|11954.1|11952.1|127
1624527000000|2021-06-24 09:30:00|11954.6|11952.6|11966.1|11964.1|11967.6|11965.6|11954.1|11952.1|174
1624527300000|2021-06-24 09:35:00|11965.6|11963.6|11960.1|11958.1|11965.6|11963.6|11957.6|11955.6|141
1624527600000|2021-06-24 09:40:00|11960.6|11958.6|11956.1|11954.1|11961.6|11959.6|11955.1|11953.1|85
1624527900000|2021-06-24 09:45:00|11955.6|11953.6|11949.1|11947.1|11959.1|11957.1|11948.1|11946.1|303
1624528200000|2021-06-24 09:50:00|11948.6|11946.6|11944.1|11942.1|11950.1|11948.1|11944.1|11942.1|153
1624528500000|2021-06-24 09:55:00|11944.6|11942.6|11944.1|11942.1|11947.1|11945.1|11940.1|11938.1|168
1624528800000|2021-06-24 10:00:00|11943.6|11941.6|11945.6|11943.6|11947.1|11945.1|11943.1|11941.1|101
1624529100000|2021-06-24 10:05:00|11946.1|11944.1|11952.6|11950.6|11955.1|11953.1|11945.6|11943.6|67
1624529400000|2021-06-24 10:10:00|11952.1|11950.1|11951.1|11949.1|11955.1|11953.1|11951.1|11949.1|69
1624529700000|2021-06-24 10:15:00|11951.6|11949.6|11959.1|11957.1|11960.6|11958.6|11951.6|11949.6|91
1624530000000|2021-06-24 10:20:00|11958.6|11956.6|11961.6|11959.6|11962.1|11960.1|11956.1|11954.1|83
1624530300000|2021-06-24 10:25:00|11961.1|11959.1|11959.6|11957.6|11965.1|11963.1|11958.1|11956.1|181
1624530600000|2021-06-24 10:30:00|11959.1|11957.1|11956.1|11954.1|11960.1|11958.1|11955.1|11953.1|156
1624530900000|2021-06-24 10:35:00|11955.1|11953.1|11954.6|11952.6|11957.1|11955.1|11953.1|11951.1|78
1624531200000|2021-06-24 10:40:00|11954.1|11952.1|11948.1|11946.1|11956.1|11954.1|11947.6|11945.6|145
1624531500000|2021-06-24 10:45:00|11947.6|11945.6|11967.6|11965.6|11968.1|11966.1|11946.1|11944.1|1084
1624531800000|2021-06-24 10:50:00|11967.1|11965.1|11969.6|11967.6|11971.1|11969.1|11965.6|11963.6|102
1624532100000|2021-06-24 10:55:00|11969.1|11967.1|11971.6|11969.6|11971.6|11969.6|11967.1|11965.1|96
1624532400000|2021-06-24 11:00:00|11971.1|11969.1|11982.6|11980.6|11983.1|11981.1|11970.6|11968.6|334
1624532700000|2021-06-24 11:05:00|11982.1|11980.1|11989.1|11987.1|11990.1|11988.1|11981.1|11979.1|185
1624533000000|2021-06-24 11:10:00|11989.6|11987.6|11982.1|11980.1|11992.1|11990.1|11982.1|11980.1|150
1624533300000|2021-06-24 11:15:00|11982.6|11980.6|11981.6|11979.6|11985.1|11983.1|11980.1|11978.1|1193
1624533600000|2021-06-24 11:20:00|11982.1|11980.1|11989.1|11987.1|11990.6|11988.6|11981.6|11979.6|178
1624533900000|2021-06-24 11:25:00|11988.6|11986.6|11986.1|11984.1|11989.1|11987.1|11984.1|11982.1|146
1624534200000|2021-06-24 11:30:00|11985.6|11983.6|11983.1|11981.1|11990.1|11988.1|11981.1|11979.1|151
1624534500000|2021-06-24 11:35:00|11983.6|11981.6|11980.6|11978.6|11986.1|11984.1|11978.1|11976.1|159
1624534800000|2021-06-24 11:40:00|11981.2|11979.2|11977.7|11975.7|11983.7|11981.7|11977.7|11975.7|92
1624535100000|2021-06-24 11:45:00|11977.2|11975.2|11972.2|11970.2|11978.7|11976.7|11972.2|11970.2|132
1624535400000|2021-06-24 11:50:00|11972.7|11970.7|11969.7|11967.7|11973.7|11971.7|11967.7|11965.7|150
1624535700000|2021-06-24 11:55:00|11970.7|11968.7|11978.7|11976.7|11979.7|11977.7|11970.7|11968.7|92
1624536000000|2021-06-24 12:00:00|11979.2|11977.2|11982.7|11980.7|11983.7|11981.7|11978.2|11976.2|190
1624536300000|2021-06-24 12:05:00|11982.2|11980.2|11984.7|11982.7|11985.7|11983.7|11981.7|11979.7|108
1624536600000|2021-06-24 12:10:00|11983.7|11981.7|11974.2|11972.2|11983.7|11981.7|11974.2|11972.2|182
1624536900000|2021-06-24 12:15:00|11973.7|11971.7|11970.7|11968.7|11976.7|11974.7|11969.7|11967.7|128
1624537200000|2021-06-24 12:20:00|11971.2|11969.2|11968.7|11966.7|11973.7|11971.7|11968.7|11966.7|104
1624537500000|2021-06-24 12:25:00|11968.2|11966.2|11970.2|11968.2|11971.7|11969.7|11967.7|11965.7|84
1624537800000|2021-06-24 12:30:00|11970.7|11968.7|11968.7|11966.7|11973.7|11971.7|11967.2|11965.2|149
1624538100000|2021-06-24 12:35:00|11968.2|11966.2|11964.7|11962.7|11971.7|11969.7|11963.7|11961.7|127
1624538400000|2021-06-24 12:40:00|11965.7|11963.7|11967.7|11965.7|11969.7|11967.7|11963.2|11961.2|211
1624538700000|2021-06-24 12:45:00|11967.2|11965.2|11970.2|11968.2|11971.7|11969.7|11963.7|11961.7|124
1624539000000|2021-06-24 12:50:00|11969.7|11967.7|11962.7|11960.7|11969.7|11967.7|11962.7|11960.7|94
1624539300000|2021-06-24 12:55:00|11962.2|11960.2|11954.7|11952.7|11964.2|11962.2|11953.7|11951.7|167
1624539600000|2021-06-24 13:00:00|11955.2|11953.2|11954.7|11952.7|11956.7|11954.7|11952.7|11950.7|140
1624539900000|2021-06-24 13:05:00|11954.2|11952.2|11963.7|11961.7|11964.2|11962.2|11953.7|11951.7|142
1624540200000|2021-06-24 13:10:00|11964.2|11962.2|11968.7|11966.7|11970.7|11968.7|11963.7|11961.7|169
1624540500000|2021-06-24 13:15:00|11969.2|11967.2|11981.7|11979.7|11982.2|11980.2|11968.7|11966.7|161
1624540800000|2021-06-24 13:20:00|11982.2|11980.2|11982.7|11980.7|11983.7|11981.7|11977.7|11975.7|137
1624541100000|2021-06-24 13:25:00|11983.2|11981.2|11982.7|11980.7|11985.7|11983.7|11976.7|11974.7|305
1624541400000|2021-06-24 13:30:00|11983.2|11981.2|11998.7|11996.7|11999.7|11997.7|11983.2|11981.2|611
1624541700000|2021-06-24 13:35:00|11999.2|11997.2|12003.7|12001.7|12005.7|12003.7|11997.7|11995.7|387
1624542000000|2021-06-24 13:40:00|12004.2|12002.2|11997.7|11995.7|12010.7|12008.7|11994.7|11992.7|487
1624542300000|2021-06-24 13:45:00|11998.2|11996.2|12006.7|12004.7|12007.7|12005.7|11997.7|11995.7|233
1624542600000|2021-06-24 13:50:00|12007.2|12005.2|12002.7|12000.7|12013.7|12011.7|12002.7|12000.7|333
1624542900000|2021-06-24 13:55:00|12002.2|12000.2|11998.7|11996.7|12003.7|12001.7|11994.7|11992.7|160
1624543200000|2021-06-24 14:00:00|11999.2|11997.2|12006.7|12004.7|12007.7|12005.7|11999.2|11997.2|298
1624543500000|2021-06-24 14:05:00|12007.2|12005.2|12001.7|11999.7|12011.2|12009.2|12000.7|11998.7|255
1624543800000|2021-06-24 14:10:00|12000.1|11998.1|12002.1|12000.1|12004.1|12002.1|11998.1|11996.1|202
1624544100000|2021-06-24 14:15:00|12002.6|12000.6|12005.1|12003.1|12006.1|12004.1|12001.1|11999.1|193
1624544400000|2021-06-24 14:20:00|12005.6|12003.6|12002.1|12000.1|12008.6|12006.6|12002.1|12000.1|146
1624544700000|2021-06-24 14:25:00|12001.6|11999.6|12001.1|11999.1|12002.1|12000.1|11999.6|11997.6|82
1624545000000|2021-06-24 14:30:00|12000.1|11998.1|12005.1|12003.1|12005.1|12003.1|11997.1|11995.1|114
1624545300000|2021-06-24 14:35:00|12005.6|12003.6|12006.1|12004.1|12010.6|12008.6|12003.1|12001.1|307
1624545600000|2021-06-24 14:40:00|12005.6|12003.6|12009.1|12007.1|12010.1|12008.1|12004.1|12002.1|214
1624545900000|2021-06-24 14:45:00|12008.6|12006.6|12005.6|12003.6|12009.6|12007.6|12004.1|12002.1|255
1624546200000|2021-06-24 14:50:00|12006.1|12004.1|12003.1|12001.1|12008.1|12006.1|12002.1|12000.1|238
1624546500000|2021-06-24 14:55:00|12003.6|12001.6|12001.1|11999.1|12005.1|12003.1|11997.1|11995.1|229
1624546800000|2021-06-24 15:00:00|12001.6|11999.6|11994.1|11992.1|12002.1|12000.1|11992.1|11990.1|136
1624547100000|2021-06-24 15:05:00|11993.6|11991.6|11994.1|11992.1|11996.1|11994.1|11992.1|11990.1|163
1624547400000|2021-06-24 15:10:00|11994.6|11992.6|11990.1|11988.1|11995.1|11993.1|11987.1|11985.1|454
1624547700000|2021-06-24 15:15:00|11990.6|11988.6|11997.1|11995.1|11999.1|11997.1|11989.1|11987.1|351
1624548000000|2021-06-24 15:20:00|11996.6|11994.6|11992.1|11990.1|11996.6|11994.6|11988.1|11986.1|638
1624548300000|2021-06-24 15:25:00|11991.6|11989.6|11995.1|11993.1|12001.6|11999.6|11991.1|11989.1|1186
1624548600000|2021-06-24 15:30:00|11996.1|11994.1|11999.1|11997.1|12008.1|12006.1|11991.1|11989.1|1078
1624548900000|2021-06-24 15:35:00|11998.6|11996.6|11998.1|11996.1|12005.1|12003.1|11998.1|11996.1|139
1624549200000|2021-06-24 15:40:00|11998.6|11996.6|11998.6|11996.6|11999.6|11997.6|11994.1|11992.1|68
1624549500000|2021-06-24 15:45:00|11999.1|11997.1|11999.6|11997.6|12000.1|11998.1|11997.6|11995.6|114
1624549800000|2021-06-24 15:50:00|12000.1|11998.1|11997.1|11995.1|12001.6|11999.6|11997.1|11995.1|26
1624550100000|2021-06-24 15:55:00|11997.6|11995.6|11996.1|11994.1|11999.1|11997.1|11995.6|11993.6|55
1624550400000|2021-06-24 16:00:00|11996.6|11994.6|11998.1|11996.1|11999.1|11997.1|11996.6|11994.6|37
1624550700000|2021-06-24 16:05:00|11998.6|11996.6|12000.6|11998.6|12000.6|11998.6|11998.1|11996.1|13
1624551000000|2021-06-24 16:10:00|12000.1|11998.1|12000.6|11998.6|12003.1|12001.1|12000.1|11998.1|59
1624551300000|2021-06-24 16:15:00|12001.1|11999.1|12000.1|11998.1|12001.1|11999.1|11999.1|11997.1|25
1624551600000|2021-06-24 16:20:00|12000.6|11998.6|12003.1|12001.1|12003.1|12001.1|12000.1|11998.1|40
1624551900000|2021-06-24 16:25:00|12002.6|12000.6|11999.6|11997.6|12002.6|12000.6|11999.6|11997.6|42
1624552200000|2021-06-24 16:30:00|12000.1|11998.1|11998.6|11996.6|12000.1|11998.1|11997.6|11995.6|28
1624552500000|2021-06-24 16:35:00|11999.1|11997.1|12003.1|12001.1|12003.1|12001.1|11998.1|11996.1|21
1624552800000|2021-06-24 16:40:00|12002.6|12000.6|12003.1|12001.1|12005.6|12003.6|12002.6|12000.6|23
1624553100000|2021-06-24 16:45:00|12003.6|12001.6|12003.6|12001.6|12005.6|12003.6|12002.6|12000.6|16
1624553400000|2021-06-24 16:50:00|12003.1|12001.1|12004.6|12002.6|12004.6|12002.6|12001.1|11999.1|13
1624553700000|2021-06-24 16:55:00|12005.1|12003.1|12004.1|12002.1|12005.6|12003.6|12002.6|12000.6|23
1624554000000|2021-06-24 17:00:00|12004.6|12002.6|12003.1|12001.1|12005.1|12003.1|12001.1|11999.1|27
1624554300000|2021-06-24 17:05:00|12002.6|12000.6|12005.1|12003.1|12005.6|12003.6|12002.6|12000.6|10
1624554600000|2021-06-24 17:10:00|12004.6|12002.6|12008.1|12006.1|12009.6|12007.6|12003.1|12001.1|14
1624554900000|2021-06-24 17:15:00|12008.6|12006.6|12003.1|12001.1|12009.6|12007.6|12003.1|12001.1|10
1624555200000|2021-06-24 17:20:00|12002.6|12000.6|12004.6|12002.6|12005.1|12003.1|12001.6|11999.6|12
1624555500000|2021-06-24 17:25:00|12004.1|12002.1|12003.1|12001.1|12004.6|12002.6|12002.1|12000.1|18
1624555800000|2021-06-24 17:30:00|12002.6|12000.6|12004.1|12002.1|12005.1|12003.1|12001.6|11999.6|10
1624556100000|2021-06-24 17:35:00|12003.6|12001.6|12001.6|11999.6|12004.1|12002.1|12001.6|11999.6|19
1624556400000|2021-06-24 17:40:00|12001.1|11999.1|12001.1|11999.1|12002.6|12000.6|12000.1|11998.1|10
1624556700000|2021-06-24 17:45:00|12001.6|11999.6|12000.1|11998.1|12002.1|12000.1|11999.6|11997.6|32
1624557000000|2021-06-24 17:50:00|12000.6|11998.6|12002.6|12000.6|12002.6|12000.6|11998.1|11996.1|31
1624557300000|2021-06-24 17:55:00|12002.1|12000.1|12003.6|12001.6|12004.1|12002.1|12001.1|11999.1|31
1624557600000|2021-06-24 18:00:00|12004.1|12002.1|12004.6|12002.6|12004.6|12002.6|12002.6|12000.6|8
1624557900000|2021-06-24 18:05:00|12005.1|12003.1|12005.1|12003.1|12006.1|12004.1|12003.6|12001.6|19
1624558200000|2021-06-24 18:10:00|12004.6|12002.6|12002.1|12000.1|12006.1|12004.1|12002.1|12000.1|9
1624558500000|2021-06-24 18:15:00|12001.1|11999.1|12002.6|12000.6|12002.6|12000.6|12000.6|11998.6|12
1624558800000|2021-06-24 18:20:00|12003.1|12001.1|12003.1|12001.1|12003.6|12001.6|12002.6|12000.6|0
1624559100000|2021-06-24 18:25:00|12004.1|12002.1|12008.6|12006.6|12009.1|12007.1|12004.1|12002.1|22
1624559400000|2021-06-24 18:30:00|12009.1|12007.1|12007.6|12005.6|12009.1|12007.1|12006.1|12004.1|2
1624559700000|2021-06-24 18:35:00|12008.1|12006.1|12006.6|12004.6|12008.1|12006.1|12006.1|12004.1|1
1624560000000|2021-06-24 18:40:00|12006.1|12004.1|12005.6|12003.6|12006.6|12004.6|12004.6|12002.6|2
1624560300000|2021-06-24 18:45:00|12005.1|12003.1|12004.6|12002.6|12007.6|12005.6|12004.1|12002.1|3
1624560600000|2021-06-24 18:50:00|12005.1|12003.1|12004.6|12002.6|12005.6|12003.6|12002.6|12000.6|3
1624560900000|2021-06-24 18:55:00|12004.1|12002.1|12004.1|12002.1|12004.6|12002.6|12003.1|12001.1|0
1624561200000|2021-06-24 19:00:00|12003.6|12001.6|12000.6|11998.6|12005.1|12003.1|12000.6|11998.6|37
1624561500000|2021-06-24 19:05:00|12000.1|11998.1|11999.6|11997.6|12002.1|12000.1|11999.6|11997.6|19
1624561800000|2021-06-24 19:10:00|11998.6|11996.6|12001.6|11999.6|12001.6|11999.6|11998.6|11996.6|27
1624562100000|2021-06-24 19:15:00|12002.1|12000.1|12000.6|11998.6|12002.1|12000.1|12000.1|11998.1|13
1624562400000|2021-06-24 19:20:00|12001.1|11999.1|11996.6|11994.6|12001.6|11999.6|11996.1|11994.1|36
1624562700000|2021-06-24 19:25:00|11997.1|11995.1|11995.6|11993.6|11997.1|11995.1|11994.6|11992.6|5
1624563000000|2021-06-24 19:30:00|11996.1|11994.1|11996.1|11994.1|11997.6|11995.6|11993.6|11991.6|11
1624563300000|2021-06-24 19:35:00|11995.6|11993.6|11994.6|11992.6|11997.1|11995.1|11993.1|11991.1|11
1624563600000|2021-06-24 19:40:00|11994.1|11992.1|11995.6|11993.6|11996.1|11994.1|11993.1|11991.1|11
1624563900000|2021-06-24 19:45:00|11995.1|11993.1|11994.6|11992.6|11997.1|11995.1|11993.6|11991.6|35
1624564200000|2021-06-24 19:50:00|11995.6|11993.6|11993.1|11991.1|11998.1|11996.1|11992.6|11990.6|31
1624564500000|2021-06-24 19:55:00|11993.6|11991.6|11999.7|11993.7|12002.7|12000.1|11989.6|11987.6|69
1624564800000|2021-06-24 20:00:00|11999.8|11993.8|12001.7|11995.7|12002.2|11996.2|11999.2|11993.2|0
1624565100000|2021-06-24 20:05:00|12001.8|11995.8|12004.7|11998.7|12004.7|11998.7|12001.7|11995.7|0
1624565400000|2021-06-24 20:10:00|12004.8|11998.8|12005.3|11999.3|12005.9|11999.9|12004.8|11998.8|0
1624565700000|2021-06-24 20:15:00|12005.2|11999.2|12005.2|11999.2|12005.4|11999.4|12005|11999|0
1624566000000|2021-06-24 20:20:00|12005|11999|12005.6|11999.6|12005.6|11999.6|12004.8|11998.8|0
1624566300000|2021-06-24 20:25:00|12005.9|11999.9|12005.8|11999.8|12005.9|11999.9|12005.4|11999.4|0
1624566600000|2021-06-24 20:30:00|12005.4|11999.4|12008.5|12002.5|12008.9|12002.9|12003.8|11997.8|0
1624566900000|2021-06-24 20:35:00|12008.4|12002.4|12008.9|12002.9|12011.5|12005.5|12008|12002|0
1624567200000|2021-06-24 20:40:00|12008.8|12002.8|12009.9|12003.9|12009.9|12003.9|12008|12002|0
1624567500000|2021-06-24 20:45:00|12009.8|12003.8|12009.9|12003.9|12010.5|12004.5|12009.4|12003.4|0
1624567800000|2021-06-24 20:50:00|12010.5|12004.5|12010.4|12004.4|12010.5|12004.5|12009.7|12003.7|0
1624568100000|2021-06-24 20:55:00|12010.5|12004.5|12012.6|12006.6|12013.5|12007.5|12009.7|12003.7|0
1624568400000|2021-06-24 21:00:00|12012.4|12006.4|12011.6|12005.6|12012.6|12006.6|12011.6|12005.6|0
1624568700000|2021-06-24 21:05:00|12011.8|12005.8|12012.5|12006.5|12012.5|12006.5|12011.8|12005.8|0
1624569000000|2021-06-24 21:10:00|12012.9|12006.9|12012.3|12006.3|12012.9|12006.9|12012.1|12006.1|0
1624569300000|2021-06-24 21:15:00|12012.1|12006.1|12012.1|12006.1|12012.3|12006.3|12012.1|12006.1|0
1624569600000|2021-06-24 21:20:00|12012.5|12006.5|12011.6|12005.6|12012.5|12006.5|12011.2|12005.2|0
1624569900000|2021-06-24 21:25:00|12011.4|12005.4|12011.8|12005.8|12011.8|12005.8|12011.4|12005.4|0
1624570200000|2021-06-24 21:30:00|12011.4|12005.4|12011.4|12005.4|12011.8|12005.8|12011.4|12005.4|0
1624570500000|2021-06-24 21:35:00|12011.2|12005.2|12011.4|12005.4|12011.4|12005.4|12011.2|12005.2|0
1624570800000|2021-06-24 21:40:00|12011.6|12005.6|12011.4|12005.4|12011.6|12005.6|12011.2|12005.2|0
1624571100000|2021-06-24 21:45:00|12011.6|12005.6|12011.6|12005.6|12011.6|12005.6|12011.2|12005.2|0
1624571400000|2021-06-24 21:50:00|12011.4|12005.4|12012.1|12006.1|12012.1|12006.1|12011.4|12005.4|0
1624571700000|2021-06-24 21:55:00|12012|12006|12012|12006|12012.5|12006.5|12011.6|12005.6|0
1624572000000|2021-06-24 22:00:00|12011.9|12005.9|12008.2|12002.2|12012.1|12006.1|12007.8|12001.8|0
1624572300000|2021-06-24 22:05:00|12008.3|12002.3|12008.2|12002.2|12010.3|12004.3|12007.3|12001.3|0
1624572600000|2021-06-24 22:10:00|12007.8|12001.8|12008.7|12002.7|12009.2|12003.2|12007.3|12001.3|0
1624572900000|2021-06-24 22:15:00|12008.5|12002.5|12008.2|12002.2|12008.7|12002.7|12007.8|12001.8|0
1624573200000|2021-06-24 22:20:00|12008.3|12002.3|12008.2|12002.2|12009.2|12003.2|12007.3|12001.3|0
1624573500000|2021-06-24 22:25:00|12008.3|12002.3|12011.3|12005.3|12011.3|12005.3|12008.3|12002.3|0
1624573800000|2021-06-24 22:30:00|12011.2|12005.2|12009.7|12003.7|12011.3|12005.3|12009.7|12003.7|0
1624574100000|2021-06-24 22:35:00|12009.6|12003.6|12009.7|12003.7|12009.7|12003.7|12009.2|12003.2|0
1624574400000|2021-06-24 22:40:00|12010.3|12004.3|12009.2|12003.2|12010.3|12004.3|12008.7|12002.7|0
1624574700000|2021-06-24 22:45:00|12009.1|12003.1|12008.2|12002.2|12009.2|12003.2|12008|12002|0
1624575000000|2021-06-24 22:50:00|12008|12002|12009.2|12003.2|12009.7|12003.7|12007.8|12001.8|0
1624575300000|2021-06-24 22:55:00|12009.3|12003.3|12010.8|12004.8|12010.8|12004.8|12009.3|12003.3|0
1624575600000|2021-06-24 23:00:00|12011|12005|12008.2|12002.2|12011|12005|12008.2|12002.2|0
1624575900000|2021-06-24 23:05:00|12008.3|12002.3|12007.3|12001.3|12008.7|12002.7|12005.7|11999.7|0
1624576200000|2021-06-24 23:10:00|12006.9|12000.9|12007.8|12001.8|12008.2|12002.2|12006.6|12000.6|0
1624576500000|2021-06-24 23:15:00|12007.7|12001.7|12007.8|12001.8|12007.8|12001.8|12006.4|12000.4|0
1624576800000|2021-06-24 23:20:00|12007.9|12001.9|12006.6|12000.6|12008.2|12002.2|12006.6|12000.6|0
1624577100000|2021-06-24 23:25:00|12006.7|12000.7|12006.6|12000.6|12007.3|12001.3|12006.6|12000.6|0
1624577400000|2021-06-24 23:30:00|12006.4|12000.4|12007.3|12001.3|12007.8|12001.8|12005.7|11999.7|0
1624577700000|2021-06-24 23:35:00|12007.5|12001.5|12007.8|12001.8|12008.2|12002.2|12007.3|12001.3|0
1624578000000|2021-06-24 23:40:00|12007.7|12001.7|12006.6|12000.6|12007.8|12001.8|12006.6|12000.6|0
1624578300000|2021-06-24 23:45:00|12006.7|12000.7|12009.2|12003.2|12009.7|12003.7|12006.6|12000.6|0
1624578600000|2021-06-24 23:50:00|12009.1|12003.1|12008.2|12002.2|12010.3|12004.3|12007.8|12001.8|0
1624578900000|2021-06-24 23:55:00|12008|12002|12006.6|12000.6|12008.7|12002.7|12006.2|12000.2|0
1624579200000|2021-06-25 00:00:00|12006.7|12000.7|12007.8|12001.8|12009.7|12003.7|12006.2|12000.2|0
1624579500000|2021-06-25 00:05:00|12007.9|12001.9|12006.6|12000.6|12008.7|12002.7|12006.2|12000.2|0
1624579800000|2021-06-25 00:10:00|12006.7|12000.7|12005.7|11999.7|12007.3|12001.3|12005.2|11999.2|0
1624580100000|2021-06-25 00:15:00|12005.9|11999.9|12003.9|11997.9|12009.1|12003.1|12001.8|11995.8|0
1624580400000|2021-06-25 00:20:00|12003.3|11997.3|12007.5|12001.5|12007.5|12001.5|12002.8|11996.8|0
1624580700000|2021-06-25 00:25:00|12007.7|12001.7|12007.2|12001.2|12008.1|12002.1|12005|11999|0
1624581000000|2021-06-25 00:30:00|12007.3|12001.3|12001.9|11995.9|12007.3|12001.3|12001.9|11995.9|0
1624581300000|2021-06-25 00:35:00|12001.8|11995.8|12001.9|11995.9|12005.5|11999.5|11999.8|11993.8|0
1624581600000|2021-06-25 00:40:00|12002.3|11996.3|12002.9|11996.9|12003|11997|12000.8|11994.8|0
1624581900000|2021-06-25 00:45:00|12003.1|11997.1|12003.9|11997.9|12003.9|11997.9|12000.7|11994.7|0
1624582200000|2021-06-25 00:50:00|12004.3|11998.3|12004|11998|12005|11999|12003.9|11997.9|0
1624582500000|2021-06-25 00:55:00|12003.9|11997.9|12004.1|11998.1|12005.2|11999.2|12003.9|11997.9|0
1624582800000|2021-06-25 01:00:00|12004.2|11998.2|12005.2|11999.2|12006.3|12000.3|12003|11997|0
1624583100000|2021-06-25 01:05:00|12005.6|11999.6|12005.2|11999.2|12006.3|12000.3|12004.2|11998.2|0
1624583400000|2021-06-25 01:10:00|12004.2|11998.2|12007.3|12001.3|12008.3|12002.3|12004|11998|0
1624583700000|2021-06-25 01:15:00|12007.2|12001.2|12006.2|12000.2|12008.4|12002.4|12005.2|11999.2|0
1624584000000|2021-06-25 01:20:00|12006|12000|12000.7|11994.7|12006|12000|12000.7|11994.7|0
1624584300000|2021-06-25 01:25:00|12001.1|11995.1|12001.7|11995.7|12002.9|11996.9|12000.7|11994.7|0
1624584600000|2021-06-25 01:30:00|12001.6|11995.6|12003|11997|12003|11997|12000.6|11994.6|0
1624584900000|2021-06-25 01:35:00|12003.4|11997.4|12006.1|12000.1|12006.1|12000.1|12003|11997|0
1624585200000|2021-06-25 01:40:00|12007.1|12001.1|12006.2|12000.2|12009.5|12003.5|12006.1|12000.1|0
1624585500000|2021-06-25 01:45:00|12006.1|12000.1|12005.1|11999.1|12006.2|12000.2|12002.9|11996.9|0
1624585800000|2021-06-25 01:50:00|12005.2|11999.2|12006.6|12000.6|12007.2|12001.2|12005.1|11999.1|0
1624586100000|2021-06-25 01:55:00|12006.4|12000.4|12006.2|12000.2|12007.2|12001.2|12005|11999|0
1624586400000|2021-06-25 02:00:00|12007.2|12001.2|12007.2|12001.2|12008.2|12002.2|12006.1|12000.1|0
1624586700000|2021-06-25 02:05:00|12007.4|12001.4|12008.4|12002.4|12008.4|12002.4|12005.1|11999.1|0
1624587000000|2021-06-25 02:10:00|12008.3|12002.3|12008.3|12002.3|12009.4|12003.4|12007.2|12001.2|0
1624587300000|2021-06-25 02:15:00|12008.4|12002.4|12008.2|12002.2|12009.4|12003.4|12007.2|12001.2|0
1624587600000|2021-06-25 02:20:00|12008.3|12002.3|12010.5|12004.5|12010.5|12004.5|12008.3|12002.3|0
1624587900000|2021-06-25 02:25:00|12010.3|12004.3|12011.5|12005.5|12011.6|12005.6|12009.5|12003.5|0
1624588200000|2021-06-25 02:30:00|12011.6|12005.6|12011.6|12005.6|12011.7|12005.7|12010.5|12004.5|0
1624588500000|2021-06-25 02:35:00|12011.4|12005.4|12010.5|12004.5|12011.6|12005.6|12010.5|12004.5|0
1624588800000|2021-06-25 02:40:00|12010.3|12004.3|12008.8|12002.8|12010.5|12004.5|12007.3|12001.3|0
1624589100000|2021-06-25 02:45:00|12008.6|12002.6|12010.4|12004.4|12010.5|12004.5|12008.4|12002.4|0
1624589400000|2021-06-25 02:50:00|12010|12004|12010.3|12004.3|12010.4|12004.4|12009.3|12003.3|0
1624589700000|2021-06-25 02:55:00|12010|12004|12011.5|12005.5|12011.5|12005.5|12009.3|12003.3|0
1624590000000|2021-06-25 03:00:00|12011.6|12005.6|12010.8|12004.8|12012.6|12006.6|12010.4|12004.4|0
1624590300000|2021-06-25 03:05:00|12011|12005|12011.5|12005.5|12011.5|12005.5|12011|12005|0
1624590600000|2021-06-25 03:10:00|12011.4|12005.4|12013.5|12007.5|12013.6|12007.6|12010.8|12004.8|0
1624590900000|2021-06-25 03:15:00|12013.3|12007.3|12014.8|12008.8|12014.8|12008.8|12012.9|12006.9|0
1624591200000|2021-06-25 03:20:00|12015.1|12009.1|12014.8|12008.8|12015.8|12009.8|12014.8|12008.8|0
1624591500000|2021-06-25 03:25:00|12014.4|12008.4|12014.8|12008.8|12014.8|12008.8|12013.7|12007.7|0
1624591800000|2021-06-25 03:30:00|12014.9|12008.9|12012.7|12006.7|12015.9|12009.9|12012.7|12006.7|0
1624592100000|2021-06-25 03:35:00|12013.7|12007.7|12015.6|12009.6|12015.6|12009.6|12013.7|12007.7|0
1624592400000|2021-06-25 03:40:00|12015.4|12009.4|12015.8|12009.8|12015.8|12009.8|12015|12009|0
1624592700000|2021-06-25 03:45:00|12015.7|12009.7|12015.8|12009.8|12015.8|12009.8|12014.7|12008.7|0
1624593000000|2021-06-25 03:50:00|12015.7|12009.7|12013.7|12007.7|12015.8|12009.8|12013.7|12007.7|0
1624593300000|2021-06-25 03:55:00|12013.6|12007.6|12014.2|12008.2|12014.7|12008.7|12013|12007|0
1624593600000|2021-06-25 04:00:00|12014.3|12008.3|12013.7|12007.7|12014.8|12008.8|12013.7|12007.7|0
1624593900000|2021-06-25 04:05:00|12014.7|12008.7|12013.6|12007.6|12014.7|12008.7|12012.5|12006.5|0
1624594200000|2021-06-25 04:10:00|12013.7|12007.7|12013.5|12007.5|12014|12008|12012.5|12006.5|0
1624594500000|2021-06-25 04:15:00|12013.6|12007.6|12013.5|12007.5|12013.6|12007.6|12012.5|12006.5|0
1624594800000|2021-06-25 04:20:00|12013.6|12007.6|12012.5|12006.5|12013.6|12007.6|12012.5|12006.5|0
1624595100000|2021-06-25 04:25:00|12012.4|12006.4|12010.4|12004.4|12012.4|12006.4|12010.4|12004.4|0
1624595400000|2021-06-25 04:30:00|12010.3|12004.3|12007|12001|12010.3|12004.3|12007|12001|0
1624595700000|2021-06-25 04:35:00|12006.6|12000.6|12007|12001|12007|12001|12005.9|11999.9|0
1624596000000|2021-06-25 04:40:00|12007.1|12001.1|12008.5|12002.5|12008.5|12002.5|12007|12001|0
1624596300000|2021-06-25 04:45:00|12008|12002|12009|12003|12010.1|12004.1|12007|12001|0
1624596600000|2021-06-25 04:50:00|12009.3|12003.3|12010|12004|12010.4|12004.4|12007.9|12001.9|0
1624596900000|2021-06-25 04:55:00|12009.9|12003.9|12010.9|12004.9|12011|12005|12008.9|12002.9|0
1624597200000|2021-06-25 05:00:00|12011.1|12005.1|12011.7|12005.7|12012.3|12006.3|12010.1|12004.1|0
1624597500000|2021-06-25 05:05:00|12011.5|12005.5|12012.2|12006.2|12012.3|12006.3|12011.1|12005.1|0
1624597800000|2021-06-25 05:10:00|12011.8|12005.8|12010.5|12004.5|12011.8|12005.8|12010|12004|0
1624598100000|2021-06-25 05:15:00|12010.3|12004.3|12009.9|12003.9|12010.3|12004.3|12008.8|12002.8|0
1624598400000|2021-06-25 05:20:00|12010.1|12004.1|12008.9|12002.9|12011.4|12005.4|12006.8|12000.8|0
1624598700000|2021-06-25 05:25:00|12008.7|12002.7|12011.1|12005.1|12011.1|12005.1|12007.8|12001.8|0
1624599000000|2021-06-25 05:30:00|12011|12005|12012|12006|12012.1|12006.1|12010.4|12004.4|0
1624599300000|2021-06-25 05:35:00|12011.9|12005.9|12011.9|12005.9|12011.9|12005.9|12010.9|12004.9|0
1624599600000|2021-06-25 05:40:00|12012|12006|12013.1|12007.1|12013.1|12007.1|12011|12005|0
1624599900000|2021-06-25 05:45:00|12012.7|12006.7|12015.3|12009.3|12015.3|12009.3|12012|12006|0
1624600200000|2021-06-25 05:50:00|12014.9|12008.9|12015.3|12009.3|12015.3|12009.3|12013.2|12007.2|0
1624600500000|2021-06-25 05:55:00|12015.5|12009.5|12015.3|12009.3|12017.5|12011.5|12013.2|12007.2|0
1624600800000|2021-06-25 06:00:00|12009.6|12007.6|11994.1|11992.1|12010.1|12008.1|11991.6|11989.6|100
1624601100000|2021-06-25 06:05:00|11993.6|11991.6|11992.6|11990.6|11995.6|11993.6|11990.6|11988.6|46
1624601400000|2021-06-25 06:10:00|11990.6|11988.6|11994.1|11992.1|11994.6|11992.6|11988.6|11986.6|37
1624601700000|2021-06-25 06:15:00|11994.6|11992.6|11987.1|11985.1|11994.6|11992.6|11985.6|11983.6|56
1624602000000|2021-06-25 06:20:00|11987.6|11985.6|11986.6|11984.6|11990.6|11988.6|11986.6|11984.6|15
1624602300000|2021-06-25 06:25:00|11986.1|11984.1|11987.6|11985.6|11989.6|11987.6|11984.1|11982.1|33
1624602600000|2021-06-25 06:30:00|11989.6|11987.6|11986.1|11984.1|11990.6|11988.6|11984.6|11982.6|26
1624602900000|2021-06-25 06:35:00|11986.6|11984.6|11986.6|11984.6|11986.6|11984.6|11983.1|11981.1|15
1624603200000|2021-06-25 06:40:00|11986.1|11984.1|11989.1|11987.1|11989.6|11987.6|11986.1|11984.1|22
1624603500000|2021-06-25 06:45:00|11988.6|11986.6|11992.6|11990.6|11995.6|11993.6|11988.1|11986.1|62
1624603800000|2021-06-25 06:50:00|11993.1|11991.1|11994.6|11992.6|11996.1|11994.1|11993.1|11991.1|33
1624604100000|2021-06-25 06:55:00|11994.1|11992.1|11991.6|11989.6|11994.1|11992.1|11983.1|11981.1|112
1624604400000|2021-06-25 07:00:00|11990.6|11988.6|11970.6|11968.6|11992.6|11990.6|11965.6|11963.6|1038
1624604700000|2021-06-25 07:05:00|11971.6|11969.6|11979.1|11977.1|11988.1|11986.1|11969.6|11967.6|426
1624605000000|2021-06-25 07:10:00|11979.6|11977.6|11972.6|11970.6|11982.1|11980.1|11972.1|11970.1|274
1624605300000|2021-06-25 07:15:00|11973.1|11971.1|11975.6|11973.6|11979.1|11977.1|11969.1|11967.1|263
1624605600000|2021-06-25 07:20:00|11975.1|11973.1|11975.6|11973.6|11980.1|11978.1|11973.6|11971.6|188
1624605900000|2021-06-25 07:25:00|11975.1|11973.1|11971.1|11969.1|11975.6|11973.6|11971.1|11969.1|167
1624606200000|2021-06-25 07:30:00|11972.1|11970.1|11973.1|11971.1|11982.1|11980.1|11971.6|11969.6|186
1624606500000|2021-06-25 07:35:00|11973.6|11971.6|11973.1|11971.1|11976.1|11974.1|11970.1|11968.1|202
1624606800000|2021-06-25 07:40:00|11974.4|11972.4|11980.4|11978.4|11981.9|11979.9|11973.4|11971.4|113
1624607100000|2021-06-25 07:45:00|11980.9|11978.9|11985.4|11983.4|11985.4|11983.4|11978.4|11976.4|81
1624607400000|2021-06-25 07:50:00|11984.9|11982.9|11983.9|11981.9|11985.9|11983.9|11982.4|11980.4|110
1624607700000|2021-06-25 07:55:00|11984.9|11982.9|11982.4|11980.4|11985.9|11983.9|11981.4|11979.4|83
1624608000000|2021-06-25 08:00:00|11982.9|11980.9|11982.9|11980.9|11984.4|11982.4|11981.4|11979.4|77
1624608300000|2021-06-25 08:05:00|11983.4|11981.4|11988.4|11986.4|11988.4|11986.4|11979.4|11977.4|116
1624608600000|2021-06-25 08:10:00|11988.9|11986.9|11979.9|11977.9|11988.9|11986.9|11979.4|11977.4|159
1624608900000|2021-06-25 08:15:00|11979.4|11977.4|11985.9|11983.9|11986.4|11984.4|11977.4|11975.4|91
1624609200000|2021-06-25 08:20:00|11985.4|11983.4|11983.9|11981.9|11986.4|11984.4|11982.4|11980.4|70
1624609500000|2021-06-25 08:25:00|11984.4|11982.4|11984.9|11982.9|11985.9|11983.9|11982.9|11980.9|99
1624609800000|2021-06-25 08:30:00|11985.4|11983.4|11984.4|11982.4|11988.4|11986.4|11983.4|11981.4|72
1624610100000|2021-06-25 08:35:00|11983.9|11981.9|11987.9|11985.9|11989.9|11987.9|11983.4|11981.4|59
1624610400000|2021-06-25 08:40:00|11987.4|11985.4|11984.9|11982.9|11987.4|11985.4|11984.4|11982.4|48
1624610700000|2021-06-25 08:45:00|11984.4|11982.4|11988.9|11986.9|11989.9|11987.9|11983.4|11981.4|51
1624611000000|2021-06-25 08:50:00|11989.4|11987.4|11989.4|11987.4|11994.4|11992.4|11988.4|11986.4|88
1624611300000|2021-06-25 08:55:00|11989.9|11987.9|11984.9|11982.9|11989.9|11987.9|11984.4|11982.4|126
1624611600000|2021-06-25 09:00:00|11984.4|11982.4|11986.4|11984.4|11987.4|11985.4|11984.4|11982.4|143
1624611900000|2021-06-25 09:05:00|11985.9|11983.9|11981.4|11979.4|11986.4|11984.4|11980.9|11978.9|122
1624612200000|2021-06-25 09:10:00|11981.9|11979.9|11979.4|11977.4|11981.9|11979.9|11979.4|11977.4|65
1624612500000|2021-06-25 09:15:00|11978.9|11976.9|11978.4|11976.4|11981.9|11979.9|11978.4|11976.4|71
1624612800000|2021-06-25 09:20:00|11977.9|11975.9|11977.4|11975.4|11978.4|11976.4|11974.4|11972.4|72
1624613100000|2021-06-25 09:25:00|11976.9|11974.9|11978.4|11976.4|11978.9|11976.9|11974.4|11972.4|62
1624613400000|2021-06-25 09:30:00|11978.9|11976.9|11982.9|11980.9|11984.4|11982.4|11978.4|11976.4|47
1624613700000|2021-06-25 09:35:00|11983.4|11981.4|11986.4|11984.4|11987.4|11985.4|11981.4|11979.4|92
1624614000000|2021-06-25 09:40:00|11985.9|11983.9|11990.4|11988.4|11992.9|11990.9|11985.4|11983.4|117
1624614300000|2021-06-25 09:45:00|11990.9|11988.9|11985.4|11983.4|11992.4|11990.4|11985.4|11983.4|95
1624614600000|2021-06-25 09:50:00|11985.9|11983.9|11990.9|11988.9|11992.9|11990.9|11985.4|11983.4|208
1624614900000|2021-06-25 09:55:00|11990.4|11988.4|11996.9|11994.9|11996.9|11994.9|11989.4|11987.4|139
1624615200000|2021-06-25 10:00:00|11996.4|11994.4|11987.9|11985.9|11996.9|11994.9|11986.9|11984.9|61
1624615500000|2021-06-25 10:05:00|11988.4|11986.4|11988.4|11986.4|11989.4|11987.4|11985.4|11983.4|183
1624615800000|2021-06-25 10:10:00|11988.9|11986.9|11989.4|11987.4|11990.4|11988.4|11987.4|11985.4|44
1624616100000|2021-06-25 10:15:00|11988.9|11986.9|11989.4|11987.4|11990.4|11988.4|11987.4|11985.4|42
1624616400000|2021-06-25 10:20:00|11989.9|11987.9|11994.4|11992.4|11996.4|11994.4|11989.4|11987.4|79
1624616700000|2021-06-25 10:25:00|11994.9|11992.9|11993.4|11991.4|11995.4|11993.4|11990.9|11988.9|106
1624617000000|2021-06-25 10:30:00|11992.9|11990.9|11995.4|11993.4|11997.4|11995.4|11992.4|11990.4|34
1624617300000|2021-06-25 10:35:00|11995.9|11993.9|11999.9|11997.9|12000.4|11998.4|11994.9|11992.9|76
1624617600000|2021-06-25 10:40:00|11999.4|11997.4|12001.9|11999.9|12002.4|12000.4|11997.4|11995.4|96
1624617900000|2021-06-25 10:45:00|12001.4|11999.4|12000.9|11998.9|12002.4|12000.4|12000.4|11998.4|67
1624618200000|2021-06-25 10:50:00|12001.4|11999.4|12001.9|11999.9|12002.4|12000.4|12000.4|11998.4|48
1624618500000|2021-06-25 10:55:00|12001.4|11999.4|12000.4|11998.4|12002.9|12000.9|11999.4|11997.4|97
1624618800000|2021-06-25 11:00:00|12000.9|11998.9|11999.4|11997.4|12001.4|11999.4|11998.4|11996.4|107
1624619100000|2021-06-25 11:05:00|11998.9|11996.9|11995.4|11993.4|11998.9|11996.9|11993.9|11991.9|63
1624619400000|2021-06-25 11:10:00|11994.9|11992.9|11995.4|11993.4|11995.4|11993.4|11989.4|11987.4|84
1624619700000|2021-06-25 11:15:00|11994.9|11992.9|11986.9|11984.9|11994.9|11992.9|11986.9|11984.9|57
1624620000000|2021-06-25 11:20:00|11987.4|11985.4|11988.9|11986.9|11988.9|11986.9|11985.4|11983.4|54
1624620300000|2021-06-25 11:25:00|11988.4|11986.4|11982.4|11980.4|11990.4|11988.4|11982.4|11980.4|58
1624620600000|2021-06-25 11:30:00|11982.9|11980.9|11982.4|11980.4|11983.4|11981.4|11979.4|11977.4|70
1624620900000|2021-06-25 11:35:00|11981.9|11979.9|11984.4|11982.4|11985.4|11983.4|11980.4|11978.4|69
1624621200000|2021-06-25 11:40:00|11985.2|11983.2|11984.2|11982.2|11986.2|11984.2|11983.2|11981.2|70
1624621500000|2021-06-25 11:45:00|11983.7|11981.7|11985.2|11983.2|11985.2|11983.2|11983.2|11981.2|36
1624621800000|2021-06-25 11:50:00|11984.7|11982.7|11982.7|11980.7|11985.2|11983.2|11981.2|11979.2|85
1624622100000|2021-06-25 11:55:00|11982.2|11980.2|11985.7|11983.7|11988.2|11986.2|11980.2|11978.2|62
1624622400000|2021-06-25 12:00:00|11986.2|11984.2|11996.2|11994.2|11996.2|11994.2|11985.2|11983.2|70
1624622700000|2021-06-25 12:05:00|11995.7|11993.7|11994.2|11992.2|12001.2|11999.2|11993.2|11991.2|94
1624623000000|2021-06-25 12:10:00|11994.7|11992.7|11993.2|11991.2|11995.2|11993.2|11992.2|11990.2|45
1624623300000|2021-06-25 12:15:00|11992.7|11990.7|11999.2|11997.2|12000.2|11998.2|11992.7|11990.7|65
1624623600000|2021-06-25 12:20:00|12000.2|11998.2|11997.2|11995.2|12003.2|12001.2|11997.2|11995.2|130
1624623900000|2021-06-25 12:25:00|11997.7|11995.7|11992.7|11990.7|11998.2|11996.2|11992.2|11990.2|71
1624624200000|2021-06-25 12:30:00|11992.2|11990.2|11996.7|11994.7|11996.7|11994.7|11991.7|11989.7|198
1624624500000|2021-06-25 12:35:00|11996.2|11994.2|12001.2|11999.2|12003.2|12001.2|11995.7|11993.7|114
1624624800000|2021-06-25 12:40:00|12001.7|11999.7|12003.2|12001.2|12003.2|12001.2|11999.7|11997.7|83
1624625100000|2021-06-25 12:45:00|12002.7|12000.7|12004.7|12002.7|12005.2|12003.2|12000.2|11998.2|95
1624625400000|2021-06-25 12:50:00|12004.2|12002.2|12000.2|11998.2|12004.7|12002.7|11998.2|11996.2|137
1624625700000|2021-06-25 12:55:00|11999.2|11997.2|11997.7|11995.7|12000.2|11998.2|11996.2|11994.2|58
1624626000000|2021-06-25 13:00:00|11998.2|11996.2|11996.2|11994.2|11998.2|11996.2|11995.7|11993.7|63
1624626300000|2021-06-25 13:05:00|11995.2|11993.2|11998.2|11996.2|11999.7|11997.7|11995.2|11993.2|77
1624626600000|2021-06-25 13:10:00|11997.7|11995.7|11997.2|11995.2|11998.7|11996.7|11995.2|11993.2|70
1624626900000|2021-06-25 13:15:00|11996.7|11994.7|12002.2|12000.2|12002.2|12000.2|11996.2|11994.2|98
1624627200000|2021-06-25 13:20:00|12001.7|11999.7|12000.2|11998.2|12002.2|12000.2|11999.2|11997.2|106
1624627500000|2021-06-25 13:25:00|11999.2|11997.2|12003.2|12001.2|12003.2|12001.2|11998.7|11996.7|181
1624627800000|2021-06-25 13:30:00|12004.2|12002.2|11998.2|11996.2|12005.2|12003.2|11996.2|11994.2|504
1624628100000|2021-06-25 13:35:00|11997.7|11995.7|11996.7|11994.7|11999.2|11997.2|11993.2|11991.2|137
1624628400000|2021-06-25 13:40:00|11997.2|11995.2|11986.2|11984.2|11999.2|11997.2|11986.2|11984.2|695
1624628700000|2021-06-25 13:45:00|11986.7|11984.7|11983.2|11981.2|11989.2|11987.2|11982.2|11980.2|152
1624629000000|2021-06-25 13:50:00|11982.2|11980.2|11984.2|11982.2|11985.2|11983.2|11980.2|11978.2|230
1624629300000|2021-06-25 13:55:00|11984.7|11982.7|11977.7|11975.7|11985.2|11983.2|11976.2|11974.2|277
1624629600000|2021-06-25 14:00:00|11978.2|11976.2|11987.2|11985.2|11989.2|11987.2|11977.7|11975.7|199
1624629900000|2021-06-25 14:05:00|11987.7|11985.7|11988.2|11986.2|11991.2|11989.2|11987.2|11985.2|116
1624630200000|2021-06-25 14:10:00|11989.1|11987.1|11992.6|11990.6|11993.1|11991.1|11988.6|11986.6|197
1624630500000|2021-06-25 14:15:00|11992.1|11990.1|11997.1|11995.1|11997.6|11995.6|11989.1|11987.1|143
1624630800000|2021-06-25 14:20:00|11997.6|11995.6|11998.6|11996.6|11999.1|11997.1|11995.1|11993.1|166
1624631100000|2021-06-25 14:25:00|11998.1|11996.1|11999.1|11997.1|12003.1|12001.1|11998.1|11996.1|138
1624631400000|2021-06-25 14:30:00|11999.6|11997.6|11998.1|11996.1|12001.1|11999.1|11997.1|11995.1|103
1624631700000|2021-06-25 14:35:00|11997.6|11995.6|11995.1|11993.1|11998.1|11996.1|11995.1|11993.1|126
1624632000000|2021-06-25 14:40:00|11994.1|11992.1|11993.1|11991.1|11996.1|11994.1|11991.6|11989.6|211
1624632300000|2021-06-25 14:45:00|11992.6|11990.6|11992.6|11990.6|11993.1|11991.1|11991.1|11989.1|231
1624632600000|2021-06-25 14:50:00|11992.1|11990.1|11995.1|11993.1|11996.6|11994.6|11992.1|11990.1|131
1624632900000|2021-06-25 14:55:00|11995.6|11993.6|11996.1|11994.1|11996.6|11994.6|11993.6|11991.6|148
1624633200000|2021-06-25 15:00:00|11995.1|11993.1|11995.1|11993.1|11995.1|11993.1|11992.1|11990.1|117
1624633500000|2021-06-25 15:05:00|11994.1|11992.1|11993.1|11991.1|11995.1|11993.1|11992.1|11990.1|81
1624633800000|2021-06-25 15:10:00|11993.6|11991.6|11994.1|11992.1|11994.6|11992.6|11992.6|11990.6|90
1624634100000|2021-06-25 15:15:00|11993.6|11991.6|11993.6|11991.6|11995.1|11993.1|11991.1|11989.1|364
1624634400000|2021-06-25 15:20:00|11993.1|11991.1|11997.1|11995.1|11997.1|11995.1|11993.1|11991.1|189
1624634700000|2021-06-25 15:25:00|11997.6|11995.6|12000.1|11998.1|12004.1|12002.1|11995.1|11993.1|1236
1624635000000|2021-06-25 15:30:00|11999.1|11997.1|11994.6|11992.6|12003.6|12001.6|11994.1|11992.1|638
1624635300000|2021-06-25 15:35:00|11995.1|11993.1|11997.6|11995.6|12000.1|11998.1|11994.6|11992.6|132
1624635600000|2021-06-25 15:40:00|11998.1|11996.1|12001.6|11999.6|12002.1|12000.1|11996.1|11994.1|223
1624635900000|2021-06-25 15:45:00|12002.1|12000.1|12004.1|12002.1|12004.1|12002.1|12001.1|11999.1|509
1624636200000|2021-06-25 15:50:00|12003.6|12001.6|12001.1|11999.1|12003.6|12001.6|11999.1|11997.1|37
1624636500000|2021-06-25 15:55:00|12000.1|11998.1|11999.1|11997.1|12001.1|11999.1|11999.1|11997.1|27
1624636800000|2021-06-25 16:00:00|11998.6|11996.6|11997.6|11995.6|12000.1|11998.1|11997.1|11995.1|40
1624637100000|2021-06-25 16:05:00|11998.1|11996.1|11999.6|11997.6|11999.6|11997.6|11997.6|11995.6|15
1624637400000|2021-06-25 16:10:00|12000.1|11998.1|12001.6|11999.6|12001.6|11999.6|11999.1|11997.1|12
1624637700000|2021-06-25 16:15:00|12002.1|12000.1|12004.1|12002.1|12004.6|12002.6|12002.1|12000.1|14
1624638000000|2021-06-25 16:20:00|12004.6|12002.6|12004.6|12002.6|12005.1|12003.1|12003.6|12001.6|19
1624638300000|2021-06-25 16:25:00|12005.1|12003.1|12000.1|11998.1|12005.1|12003.1|11999.6|11997.6|22
1624638600000|2021-06-25 16:30:00|12000.6|11998.6|12003.1|12001.1|12003.1|12001.1|12000.1|11998.1|8
1624638900000|2021-06-25 16:35:00|12003.6|12001.6|12005.6|12003.6|12006.1|12004.1|12003.1|12001.1|33
1624639200000|2021-06-25 16:40:00|12006.1|12004.1|12004.1|12002.1|12006.1|12004.1|12003.6|12001.6|10
1624639500000|2021-06-25 16:45:00|12003.6|12001.6|12002.6|12000.6|12004.1|12002.1|12002.6|12000.6|8
1624639800000|2021-06-25 16:50:00|12002.1|12000.1|12003.1|12001.1|12003.6|12001.6|12002.1|12000.1|8
1624640100000|2021-06-25 16:55:00|12004.1|12002.1|12003.6|12001.6|12004.6|12002.6|12003.1|12001.1|15
1624640400000|2021-06-25 17:00:00|12004.1|12002.1|11999.1|11997.1|12004.1|12002.1|11998.1|11996.1|15
1624640700000|2021-06-25 17:05:00|11998.6|11996.6|11997.1|11995.1|11999.1|11997.1|11996.6|11994.6|15
1624641000000|2021-06-25 17:10:00|11997.6|11995.6|11997.6|11995.6|11998.1|11996.1|11997.1|11995.1|6
1624641300000|2021-06-25 17:15:00|11998.1|11996.1|12002.6|12000.6|12003.6|12001.6|11998.1|11996.1|22
1624641600000|2021-06-25 17:20:00|12003.1|12001.1|12006.6|12004.6|12006.6|12004.6|12003.1|12001.1|3
1624641900000|2021-06-25 17:25:00|12007.1|12005.1|12006.1|12004.1|12008.1|12006.1|12006.1|12004.1|7
1624642200000|2021-06-25 17:30:00|12005.1|12003.1|12003.6|12001.6|12005.6|12003.6|12003.6|12001.6|3
1624642500000|2021-06-25 17:35:00|||||||||1
1624642800000|2021-06-25 17:40:00|12004.1|12002.1|12004.6|12002.6|12004.6|12002.6|12003.6|12001.6|2
1624643100000|2021-06-25 17:45:00|12005.1|12003.1|12003.6|12001.6|12005.1|12003.1|12003.1|12001.1|10
1624643400000|2021-06-25 17:50:00|12003.1|12001.1|12004.1|12002.1|12004.1|12002.1|12003.1|12001.1|2
1624643700000|2021-06-25 17:55:00|12004.6|12002.6|12005.1|12003.1|12005.6|12003.6|12004.6|12002.6|5
1624644000000|2021-06-25 18:00:00|12003.1|12001.1|12004.6|12002.6|12004.6|12002.6|12002.6|12000.6|28
1624644300000|2021-06-25 18:05:00|12005.1|12003.1|12006.6|12004.6|12006.6|12004.6|12004.6|12002.6|12
1624644600000|2021-06-25 18:10:00|12007.1|12005.1|12007.6|12005.6|12007.6|12005.6|12006.1|12004.1|6
1624644900000|2021-06-25 18:15:00|12008.1|12006.1|12007.1|12005.1|12008.1|12006.1|12007.1|12005.1|2
1624645200000|2021-06-25 18:20:00|12007.6|12005.6|12008.1|12006.1|12008.1|12006.1|12007.6|12005.6|4
1624645500000|2021-06-25 18:25:00|12008.6|12006.6|12008.6|12006.6|12008.6|12006.6|12008.6|12006.6|2
1624645800000|2021-06-25 18:30:00|12009.1|12007.1|12008.6|12006.6|12009.1|12007.1|12008.1|12006.1|5
1624646100000|2021-06-25 18:35:00|12009.1|12007.1|12008.1|12006.1|12009.1|12007.1|12007.6|12005.6|4
1624646400000|2021-06-25 18:40:00|12007.6|12005.6|12009.6|12007.6|12010.1|12008.1|12007.6|12005.6|4
1624646700000|2021-06-25 18:45:00|12010.1|12008.1|12007.6|12005.6|12010.1|12008.1|12006.6|12004.6|11
1624647000000|2021-06-25 18:50:00|12007.1|12005.1|12007.1|12005.1|12007.1|12005.1|12007.1|12005.1|0
1624647300000|2021-06-25 18:55:00|12007.6|12005.6|12009.1|12007.1|12009.1|12007.1|12007.6|12005.6|4
1624647600000|2021-06-25 19:00:00|12009.6|12007.6|12011.1|12009.1|12013.1|12011.1|12009.6|12007.6|22
1624647900000|2021-06-25 19:05:00|12010.6|12008.6|12008.6|12006.6|12011.1|12009.1|12007.6|12005.6|10
1624648200000|2021-06-25 19:10:00|12009.1|12007.1|12012.1|12010.1|12013.6|12011.6|12009.1|12007.1|29
1624648500000|2021-06-25 19:15:00|12011.6|12009.6|12011.6|12009.6|12011.6|12009.6|12011.6|12009.6|2
1624648800000|2021-06-25 19:20:00|12011.1|12009.1|12013.6|12011.6|12014.1|12012.1|12011.1|12009.1|15
1624649100000|2021-06-25 19:25:00|12013.1|12011.1|12012.1|12010.1|12013.6|12011.6|12012.1|12010.1|12
1624649400000|2021-06-25 19:30:00|12011.6|12009.6|12010.1|12008.1|12011.6|12009.6|12008.1|12006.1|19
1624649700000|2021-06-25 19:35:00|12009.6|12007.6|12013.6|12011.6|12013.6|12011.6|12009.1|12007.1|13
1624650000000|2021-06-25 19:40:00|12017.1|12015.1|12019.6|12017.6|12019.6|12017.6|12015.6|12013.6|48
1624650300000|2021-06-25 19:45:00|12019.1|12017.1|12019.1|12017.1|12019.6|12017.6|12017.1|12015.1|60
1624650600000|2021-06-25 19:50:00|12018.6|12016.6|12017.1|12015.1|12021.6|12019.6|12016.1|12014.1|40
1624650900000|2021-06-25 19:55:00|12016.6|12014.6|12024.8|12018.8|12026|12021.1|12009.6|12007.6|64
1624651200000|2021-06-25 20:00:00|12024.7|12018.7|12027|12021|12029.6|12023.6|12024.2|12018.2|0
1624651500000|2021-06-25 20:05:00|12026.9|12020.9|12022.6|12016.6|12026.9|12020.9|12022.6|12016.6|0
1624651800000|2021-06-25 20:10:00|12022.5|12016.5|12025.3|12019.3|12026.5|12020.5|12021.6|12015.6|0
1624652100000|2021-06-25 20:15:00|12025.2|12019.2|12024.6|12018.6|12025.9|12019.9|12024|12018|0
1624652400000|2021-06-25 20:20:00|12024.4|12018.4|12024.8|12018.8|12025.6|12019.6|12024.4|12018.4|0
1624652700000|2021-06-25 20:25:00|12025|12019|12025.2|12019.2|12025.6|12019.6|12025|12019|0
1624653000000|2021-06-25 20:30:00|12025.4|12019.4|12029.5|12023.5|12030.2|12024.2|12025.4|12019.4|0
1624653300000|2021-06-25 20:35:00|12029.6|12023.6|12028.6|12022.6|12030.2|12024.2|12028.1|12022.1|0
1624653600000|2021-06-25 20:40:00|12028.5|12022.5|12029.5|12023.5|12030.2|12024.2|12028.1|12022.1|0
1624653900000|2021-06-25 20:45:00|12029.6|12023.6|12030.2|12024.2|12030.7|12024.7|12029.1|12023.1|0
1624654200000|2021-06-25 20:50:00|12030.3|12024.3|12030.7|12024.7|12031.6|12025.6|12029.5|12023.5|0
1624654500000|2021-06-25 20:55:00|12031.1|12025.1|12031|12025|12031.6|12025.6|12030.5|12024.5|0
1624831200000|2021-06-27 22:00:00|12033.5|12027.5|12033.3|12027.3|12035.1|12029.1|12032.1|12026.1|0
1624831500000|2021-06-27 22:05:00|12033.4|12027.4|12034.2|12028.2|12034.7|12028.7|12032.5|12026.5|0
1624831800000|2021-06-27 22:10:00|12034.3|12028.3|12030.4|12024.4|12035.4|12029.4|12029.9|12023.9|0
1624832100000|2021-06-27 22:15:00|12030.8|12024.8|12031.5|12025.5|12032.4|12026.4|12030.8|12024.8|0
1624832400000|2021-06-27 22:20:00|12031.6|12025.6|12032.9|12026.9|12033.8|12027.8|12031.6|12025.6|0
1624832700000|2021-06-27 22:25:00|12033|12027|12033.8|12027.8|12035.4|12029.4|12032.9|12026.9|0
1624833000000|2021-06-27 22:30:00|12033.9|12027.9|12033.8|12027.8|12034.5|12028.5|12032.9|12026.9|0
1624833300000|2021-06-27 22:35:00|12033.4|12027.4|12030.5|12024.5|12033.4|12027.4|12030.5|12024.5|0
1624833600000|2021-06-27 22:40:00|12030.6|12024.6|12030.1|12024.1|12031.7|12025.7|12029.6|12023.6|0
1624833900000|2021-06-27 22:45:00|12030|12024|12030.5|12024.5|12031.2|12025.2|12029.6|12023.6|0
1624834200000|2021-06-27 22:50:00|12030.3|12024.3|12032.6|12026.6|12033.1|12027.1|12030.1|12024.1|0
1624834500000|2021-06-27 22:55:00|12032.7|12026.7|12032.6|12026.6|12033.1|12027.1|12032.6|12026.6|0
1624834800000|2021-06-27 23:00:00|12032.7|12026.7|12031.5|12025.5|12033.1|12027.1|12031.2|12025.2|0
1624835100000|2021-06-27 23:05:00|12031.6|12025.6|12032|12026|12032.4|12026.4|12031.6|12025.6|0
1624835400000|2021-06-27 23:10:00|12031.9|12025.9|12033.4|12027.4|12033.4|12027.4|12031.5|12025.5|0
1624835700000|2021-06-27 23:15:00|12033.3|12027.3|12032.4|12026.4|12033.4|12027.4|12032.4|12026.4|0
1624836000000|2021-06-27 23:20:00|12032.5|12026.5|12032.9|12026.9|12032.9|12026.9|12032.4|12026.4|0
1624836300000|2021-06-27 23:25:00|12032.7|12026.7|12032|12026|12032.9|12026.9|12032|12026|0
1624836600000|2021-06-27 23:30:00|12032.4|12026.4|12031|12025|12032.4|12026.4|12030.4|12024.4|0
1624836900000|2021-06-27 23:35:00|12030.6|12024.6|12028.9|12022.9|12031|12025|12028|12022|0
1624837200000|2021-06-27 23:40:00|12029|12023|12029.6|12023.6|12030.1|12024.1|12029|12023|0
1624837500000|2021-06-27 23:45:00|12029.7|12023.7|12030.8|12024.8|12031.2|12025.2|12029.6|12023.6|0
1624837800000|2021-06-27 23:50:00|12031|12025|12030.8|12024.8|12032.2|12026.2|12030.3|12024.3|0
1624838100000|2021-06-27 23:55:00|12031|12025|12031.7|12025.7|12032.2|12026.2|12031|12025|0
1624838400000|2021-06-28 00:00:00|12031.8|12025.8|12028.2|12022.2|12032.7|12026.7|12027.8|12021.8|0
1624838700000|2021-06-28 00:05:00|12028.1|12022.1|12028.2|12022.2|12028.7|12022.7|12027.8|12021.8|0
1624839000000|2021-06-28 00:10:00|12028.3|12022.3|12027.1|12021.1|12028.7|12022.7|12026.6|12020.6|0
1624839300000|2021-06-28 00:15:00|12026.9|12020.9|12021.5|12015.5|12028.5|12022.5|12020|12014|0
1624839600000|2021-06-28 00:20:00|12021.4|12015.4|12018.7|12012.7|12021.5|12015.5|12018.2|12012.2|0
1624839900000|2021-06-28 00:25:00|12018.5|12012.5|12019.2|12013.2|12020.4|12014.4|12018.2|12012.2|0
1624840200000|2021-06-28 00:30:00|12019.3|12013.3|12020.3|12014.3|12020.4|12014.4|12017.7|12011.7|0
1624840500000|2021-06-28 00:35:00|12020.4|12014.4|12023.6|12017.6|12024.6|12018.6|12020.3|12014.3|0
1624840800000|2021-06-28 00:40:00|12023.4|12017.4|12017.6|12011.6|12023.4|12017.4|12017.2|12011.2|0
1624841100000|2021-06-28 00:45:00|12017.4|12011.4|12017.3|12011.3|12018.3|12012.3|12015.5|12009.5|0
1624841400000|2021-06-28 00:50:00|12017.1|12011.1|12019.3|12013.3|12019.4|12013.4|12015.6|12009.6|0
1624841700000|2021-06-28 00:55:00|12019.2|12013.2|12019.5|12013.5|12020.5|12014.5|12018.4|12012.4|0
1624842000000|2021-06-28 01:00:00|12019.4|12013.4|12017.4|12011.4|12019.5|12013.5|12016.3|12010.3|0
1624842300000|2021-06-28 01:05:00|12017.3|12011.3|12017.2|12011.2|12018.3|12012.3|12016.2|12010.2|0
1624842600000|2021-06-28 01:10:00|12017.4|12011.4|12017.6|12011.6|12018.2|12012.2|12016.5|12010.5|0
1624842900000|2021-06-28 01:15:00|12017.8|12011.8|12016.5|12010.5|12018.2|12012.2|12016.1|12010.1|0
1624843200000|2021-06-28 01:20:00|12016.7|12010.7|12016.3|12010.3|12019.1|12013.1|12015.9|12009.9|0
1624843500000|2021-06-28 01:25:00|12015.9|12009.9|12016.3|12010.3|12018|12012|12015.8|12009.8|0
1624843800000|2021-06-28 01:30:00|12016.4|12010.4|12016.8|12010.8|12016.8|12010.8|12015.8|12009.8|0
1624844100000|2021-06-28 01:35:00|12016.9|12010.9|12017.3|12011.3|12019|12013|12016.8|12010.8|0
1624844400000|2021-06-28 01:40:00|12017.5|12011.5|12021.2|12015.2|12021.2|12015.2|12017.5|12011.5|0
1624844700000|2021-06-28 01:45:00|12021.1|12015.1|12022.2|12016.2|12023.4|12017.4|12020.1|12014.1|0
1624845000000|2021-06-28 01:50:00|12021.8|12015.8|12023.3|12017.3|12024.4|12018.4|12021.1|12015.1|0
1624845300000|2021-06-28 01:55:00|12023.5|12017.5|12023.3|12017.3|12024.3|12018.3|12021.6|12015.6|0
1624845600000|2021-06-28 02:00:00|12023.2|12017.2|12021|12015|12023.3|12017.3|12021|12015|0
1624845900000|2021-06-28 02:05:00|12021.5|12015.5|12019.9|12013.9|12021.9|12015.9|12019.9|12013.9|0
1624846200000|2021-06-28 02:10:00|12020.1|12014.1|12019.8|12013.8|12021.9|12015.9|12019.8|12013.8|0
1624846500000|2021-06-28 02:15:00|12018.7|12012.7|12019.9|12013.9|12021|12015|12018.7|12012.7|0
1624846800000|2021-06-28 02:20:00|12019.7|12013.7|12020.4|12014.4|12020.9|12014.9|12018.9|12012.9|0
1624847100000|2021-06-28 02:25:00|12020.5|12014.5|12019.9|12013.9|12021|12015|12018.8|12012.8|0
1624847400000|2021-06-28 02:30:00|12019.7|12013.7|12023.1|12017.1|12023.2|12017.2|12018.8|12012.8|0
1624847700000|2021-06-28 02:35:00|12023|12017|12022.1|12016.1|12023.2|12017.2|12022|12016|0
1624848000000|2021-06-28 02:40:00|12022.3|12016.3|12021.5|12015.5|12023.2|12017.2|12021|12015|0
1624848300000|2021-06-28 02:45:00|12021.7|12015.7|12023.1|12017.1|12024.1|12018.1|12021|12015|0
1624848600000|2021-06-28 02:50:00|12023.3|12017.3|12024.3|12018.3|12024.3|12018.3|12023.1|12017.1|0
1624848900000|2021-06-28 02:55:00|12024.2|12018.2|12023.1|12017.1|12025.3|12019.3|12023.1|12017.1|0
1624849200000|2021-06-28 03:00:00|12023.5|12017.5|12024.2|12018.2|12024.2|12018.2|12023.1|12017.1|0
1624849500000|2021-06-28 03:05:00|12024|12018|12025.3|12019.3|12025.3|12019.3|12023.1|12017.1|0
1624849800000|2021-06-28 03:10:00|12025.1|12019.1|12024.4|12018.4|12025.3|12019.3|12023.6|12017.6|0
1624850100000|2021-06-28 03:15:00|12024.2|12018.2|12023.3|12017.3|12024.4|12018.4|12023.3|12017.3|0
1624850400000|2021-06-28 03:20:00|12023.5|12017.5|12023.2|12017.2|12024.3|12018.3|12023.2|12017.2|0
1624850700000|2021-06-28 03:25:00|12023.7|12017.7|12022.1|12016.1|12024.3|12018.3|12022.1|12016.1|0
1624851000000|2021-06-28 03:30:00|12021|12015|12022.2|12016.2|12022.2|12016.2|12021|12015|0
1624851300000|2021-06-28 03:35:00|12022.4|12016.4|12024.2|12018.2|12024.2|12018.2|12022.4|12016.4|0
1624851600000|2021-06-28 03:40:00|12024.1|12018.1|12025.4|12019.4|12025.4|12019.4|12023.7|12017.7|0
1624851900000|2021-06-28 03:45:00|12025.6|12019.6|12022.1|12016.1|12025.8|12019.8|12021.1|12015.1|0
1624852200000|2021-06-28 03:50:00|12022|12016|12021.1|12015.1|12022|12016|12019|12013|0
1624852500000|2021-06-28 03:55:00|12021|12015|12021.2|12015.2|12022.2|12016.2|12021|12015|0
1624852800000|2021-06-28 04:00:00|12021.3|12015.3|12021.6|12015.6|12022.2|12016.2|12021.2|12015.2|0
1624853100000|2021-06-28 04:05:00|12021.2|12015.2|12021.5|12015.5|12022.2|12016.2|12021.1|12015.1|0
1624853400000|2021-06-28 04:10:00|12021.1|12015.1|12022.1|12016.1|12022.6|12016.6|12021|12015|0
1624853700000|2021-06-28 04:15:00|12022.4|12016.4|12022.1|12016.1|12023.3|12017.3|12022.1|12016.1|0
1624854000000|2021-06-28 04:20:00|12022.2|12016.2|12022.1|12016.1|12023.3|12017.3|12022.1|12016.1|0
1624854300000|2021-06-28 04:25:00|12022.2|12016.2|12020.6|12014.6|12022.2|12016.2|12019|12013|0
1624854600000|2021-06-28 04:30:00|12020.7|12014.7|12020|12014|12021|12015|12019.9|12013.9|0
1624854900000|2021-06-28 04:35:00|12019.9|12013.9|12020|12014|12021.1|12015.1|12019.9|12013.9|0
1624855200000|2021-06-28 04:40:00|12020.4|12014.4|12020.4|12014.4|12021|12015|12019.9|12013.9|0
1624855500000|2021-06-28 04:45:00|12020.6|12014.6|12021|12015|12022|12016|12019.9|12013.9|0
1624855800000|2021-06-28 04:50:00|12021.2|12015.2|12022.5|12016.5|12023.1|12017.1|12021.2|12015.2|0
1624856100000|2021-06-28 04:55:00|12022.3|12016.3|12022.6|12016.6|12023.2|12017.2|12022.1|12016.1|0
1624856400000|2021-06-28 05:00:00|12022.8|12016.8|12023.4|12017.4|12024.3|12018.3|12022.8|12016.8|0
1624856700000|2021-06-28 05:05:00|12023.1|12017.1|12022|12016|12023.6|12017.6|12022|12016|0
1624857000000|2021-06-28 05:10:00|12022.1|12016.1|12021|12015|12023.1|12017.1|12020|12014|0
1624857300000|2021-06-28 05:15:00|12021.2|12015.2|12024.3|12018.3|12024.3|12018.3|12021|12015|0
1624857600000|2021-06-28 05:20:00|12024.5|12018.5|12026.8|12020.8|12027.4|12021.4|12024.2|12018.2|0
1624857900000|2021-06-28 05:25:00|12026.6|12020.6|12027.4|12021.4|12027.4|12021.4|12025.3|12019.3|0
1624858200000|2021-06-28 05:30:00|12027.2|12021.2|12026.5|12020.5|12028.7|12022.7|12024.7|12018.7|0
1624858500000|2021-06-28 05:35:00|12026.7|12020.7|12025.5|12019.5|12027.6|12021.6|12025.4|12019.4|0
1624858800000|2021-06-28 05:40:00|12025.6|12019.6|12027.1|12021.1|12027.7|12021.7|12025.5|12019.5|0
1624859100000|2021-06-28 05:45:00|12026.9|12020.9|12024.5|12018.5|12027.7|12021.7|12024.4|12018.4|0
1624859400000|2021-06-28 05:50:00|12024.6|12018.6|12025.6|12019.6|12025.6|12019.6|12022.8|12016.8|0
1624859700000|2021-06-28 05:55:00|12025.7|12019.7|12027.4|12021.4|12028|12022|12025.7|12019.7|0
1624860000000|2021-06-28 06:00:00|12025.1|12023.1|12026.1|12024.1|12029.1|12027.1|12020.6|12018.6|35
1624860300000|2021-06-28 06:05:00|12025.6|12023.6|12030.1|12028.1|12034.1|12032.1|12025.6|12023.6|75
1624860600000|2021-06-28 06:10:00|12029.6|12027.6|12025.6|12023.6|12030.1|12028.1|12025.6|12023.6|27
1624860900000|2021-06-28 06:15:00|12025.1|12023.1|12020.6|12018.6|12026.1|12024.1|12020.6|12018.6|16
1624861200000|2021-06-28 06:20:00|12020.1|12018.1|12022.6|12020.6|12023.1|12021.1|12020.1|12018.1|20
1624861500000|2021-06-28 06:25:00|12022.1|12020.1|12016.6|12014.6|12022.1|12020.1|12016.6|12014.6|15
1624861800000|2021-06-28 06:30:00|12017.1|12015.1|12015.6|12013.6|12019.1|12017.1|12014.1|12012.1|29
1624862100000|2021-06-28 06:35:00|12015.1|12013.1|12018.1|12016.1|12019.6|12017.6|12015.1|12013.1|10
1624862400000|2021-06-28 06:40:00|12018.6|12016.6|12014.6|12012.6|12018.6|12016.6|12014.1|12012.1|5
1624862700000|2021-06-28 06:45:00|12015.1|12013.1|12016.1|12014.1|12017.6|12015.6|12013.1|12011.1|10
1624863000000|2021-06-28 06:50:00|12015.6|12013.6|12011.6|12009.6|12016.1|12014.1|12011.1|12009.1|21
1624863300000|2021-06-28 06:55:00|12011.1|12009.1|12009.6|12007.6|12014.1|12012.1|12008.1|12006.1|39
1624863600000|2021-06-28 07:00:00|12009.1|12007.1|12011.6|12009.6|12015.6|12013.6|11990.1|11988.1|891
1624863900000|2021-06-28 07:05:00|12012.1|12010.1|12023.1|12021.1|12025.1|12023.1|12009.6|12007.6|529
1624864200000|2021-06-28 07:10:00|12022.6|12020.6|12018.1|12016.1|12023.1|12021.1|12013.1|12011.1|269
1624864500000|2021-06-28 07:15:00|12018.6|12016.6|12020.1|12018.1|12026.6|12024.6|12016.1|12014.1|212
1624864800000|2021-06-28 07:20:00|12019.6|12017.6|12026.1|12024.1|12027.1|12025.1|12015.6|12013.6|183
1624865100000|2021-06-28 07:25:00|12025.6|12023.6|12028.6|12026.6|12029.1|12027.1|12022.6|12020.6|171
1624865400000|2021-06-28 07:30:00|12029.1|12027.1|12027.1|12025.1|12029.1|12027.1|12020.1|12018.1|248
1624865700000|2021-06-28 07:35:00|12027.6|12025.6|12021.6|12019.6|12028.1|12026.1|12020.1|12018.1|258
1624866000000|2021-06-28 07:40:00|12020|12018|12017.5|12015.5|12024|12022|12017.5|12015.5|185
1624866300000|2021-06-28 07:45:00|12017|12015|12021.5|12019.5|12022.5|12020.5|12016.5|12014.5|70
1624866600000|2021-06-28 07:50:00|12021|12019|12016.5|12014.5|12025.5|12023.5|12014|12012|176
1624866900000|2021-06-28 07:55:00|12017|12015|12016|12014|12019.5|12017.5|12013.5|12011.5|109
1624867200000|2021-06-28 08:00:00|12015.5|12013.5|12016.5|12014.5|12021.5|12019.5|12014|12012|194
1624867500000|2021-06-28 08:05:00|12017|12015|12011.5|12009.5|12018.5|12016.5|12011|12009|154
1624867800000|2021-06-28 08:10:00|12011|12009|12010.5|12008.5|12013.5|12011.5|12009|12007|122
1624868100000|2021-06-28 08:15:00|12011|12009|12010|12008|12014.5|12012.5|12008.5|12006.5|191
1624868400000|2021-06-28 08:20:00|12010.5|12008.5|12007.5|12005.5|12012|12010|12003|12001|163
1624868700000|2021-06-28 08:25:00|12008|12006|12005.5|12003.5|12009.5|12007.5|12005.5|12003.5|147
1624869000000|2021-06-28 08:30:00|12006|12004|12012.5|12010.5|12012.5|12010.5|12003.5|12001.5|183
1624869300000|2021-06-28 08:35:00|12012|12010|12011.5|12009.5|12013|12011|12006.5|12004.5|301
1624869600000|2021-06-28 08:40:00|12011|12009|12004.5|12002.5|12011.5|12009.5|12004.5|12002.5|153
1624869900000|2021-06-28 08:45:00|12004|12002|12009.5|12007.5|12012.5|12010.5|12004|12002|197
1624870200000|2021-06-28 08:50:00|12010|12008|12011.5|12009.5|12013.5|12011.5|12008.5|12006.5|116
1624870500000|2021-06-28 08:55:00|12011|12009|12009.5|12007.5|12012|12010|12007.5|12005.5|88
1624870800000|2021-06-28 09:00:00|12009|12007|12014.5|12012.5|12014.5|12012.5|12005.5|12003.5|168
1624871100000|2021-06-28 09:05:00|12015.5|12013.5|12012|12010|12015.5|12013.5|12008.5|12006.5|150
1624871400000|2021-06-28 09:10:00|12012.5|12010.5|12013.5|12011.5|12013.5|12011.5|12011|12009|58
1624871700000|2021-06-28 09:15:00|12013|12011|12013.5|12011.5|12013.5|12011.5|12009.5|12007.5|113
1624872000000|2021-06-28 09:20:00|12013|12011|12019|12017|12020.5|12018.5|12012|12010|109
1624872300000|2021-06-28 09:25:00|12019.5|12017.5|12016.5|12014.5|12021.5|12019.5|12016.5|12014.5|118
1624872600000|2021-06-28 09:30:00|12017|12015|12015.5|12013.5|12018.5|12016.5|12014.5|12012.5|119
1624872900000|2021-06-28 09:35:00|12016|12014|12014|12012|12016.5|12014.5|12011.5|12009.5|112
1624873200000|2021-06-28 09:40:00|12013.5|12011.5|12016.5|12014.5|12019.5|12017.5|12013.5|12011.5|74
1624873500000|2021-06-28 09:45:00|12015.5|12013.5|12014|12012|12018|12016|12012.5|12010.5|51
1624873800000|2021-06-28 09:50:00|12013.5|12011.5|12008.5|12006.5|12014.5|12012.5|12008.5|12006.5|113
1624874100000|2021-06-28 09:55:00|12009|12007|12011|12009|12012|12010|12008.5|12006.5|58
1624874400000|2021-06-28 10:00:00|12010.5|12008.5|12006|12004|12010.5|12008.5|12005|12003|72
1624874700000|2021-06-28 10:05:00|12006.5|12004.5|12004|12002|12006.5|12004.5|12000.5|11998.5|126
1624875000000|2021-06-28 10:10:00|12003.5|12001.5|11998.5|11996.5|12005|12003|11997.5|11995.5|99
1624875300000|2021-06-28 10:15:00|11998|11996|11993|11991|11998.5|11996.5|11990.5|11988.5|316
1624875600000|2021-06-28 10:20:00|11993.5|11991.5|11990.5|11988.5|11994|11992|11988|11986|274
1624875900000|2021-06-28 10:25:00|11989.5|11987.5|11991|11989|11993.5|11991.5|11988|11986|151
1624876200000|2021-06-28 10:30:00|11990.5|11988.5|11990|11988|11993.5|11991.5|11987.5|11985.5|89
1624876500000|2021-06-28 10:35:00|11989.5|11987.5|11993.5|11991.5|11994.5|11992.5|11988|11986|101
1624876800000|2021-06-28 10:40:00|11994|11992|11999|11997|11999.5|11997.5|11993.5|11991.5|94
1624877100000|2021-06-28 10:45:00|11998|11996|12003.5|12001.5|12005|12003|11997.5|11995.5|98
1624877400000|2021-06-28 10:50:00|12004|12002|12002.5|12000.5|12004.5|12002.5|12000.5|11998.5|71
1624877700000|2021-06-28 10:55:00|12002|12000|11999.5|11997.5|12003|12001|11998.5|11996.5|79
1624878000000|2021-06-28 11:00:00|12000|11998|12001.5|11999.5|12001.5|11999.5|11997.5|11995.5|60
1624878300000|2021-06-28 11:05:00|12002|12000|12003.5|12001.5|12005.5|12003.5|12001.5|11999.5|138
1624878600000|2021-06-28 11:10:00|12004|12002|12005|12003|12006|12004|12002.5|12000.5|72
1624878900000|2021-06-28 11:15:00|12005.5|12003.5|12005|12003|12006.5|12004.5|12000.5|11998.5|146
1624879200000|2021-06-28 11:20:00|12005.5|12003.5|12011|12009|12012.5|12010.5|12003.5|12001.5|192
1624879500000|2021-06-28 11:25:00|12010.5|12008.5|12008.5|12006.5|12012.5|12010.5|12006.5|12004.5|150
1624879800000|2021-06-28 11:30:00|12009|12007|12016|12014|12018|12016|12007.5|12005.5|159
1624880100000|2021-06-28 11:35:00|12016.5|12014.5|12023.5|12021.5|12025|12023|12016|12014|275
1624880400000|2021-06-28 11:40:00|12022.3|12020.3|12023.3|12021.3|12028.3|12026.3|12021.3|12019.3|293
1624880700000|2021-06-28 11:45:00|12023.8|12021.8|12031.3|12029.3|12032.3|12030.3|12023.8|12021.8|235
1624881000000|2021-06-28 11:50:00|12031.8|12029.8|12031.8|12029.8|12033.3|12031.3|12028.8|12026.8|227
1624881300000|2021-06-28 11:55:00|12031.3|12029.3|12032.3|12030.3|12033.3|12031.3|12027.3|12025.3|177
1624881600000|2021-06-28 12:00:00|12032.8|12030.8|12028.3|12026.3|12033.3|12031.3|12025.8|12023.8|140
1624881900000|2021-06-28 12:05:00|12028.8|12026.8|12026.3|12024.3|12028.8|12026.8|12025.3|12023.3|94
1624882200000|2021-06-28 12:10:00|12026.8|12024.8|12023.3|12021.3|12026.8|12024.8|12023.3|12021.3|106
1624882500000|2021-06-28 12:15:00|12023.8|12021.8|12021.3|12019.3|12026.3|12024.3|12021.3|12019.3|142
1624882800000|2021-06-28 12:20:00|12021.8|12019.8|12022.3|12020.3|12022.3|12020.3|12017.3|12015.3|96
1624883100000|2021-06-28 12:25:00|12021.8|12019.8|12024.3|12022.3|12024.8|12022.8|12019.3|12017.3|84
1624883400000|2021-06-28 12:30:00|12023.8|12021.8|12017.3|12015.3|12024.3|12022.3|12017.3|12015.3|138
1624883700000|2021-06-28 12:35:00|12016.3|12014.3|12019.3|12017.3|12021.3|12019.3|12016.3|12014.3|84
1624884000000|2021-06-28 12:40:00|12018.3|12016.3|12018.3|12016.3|12020.3|12018.3|12016.8|12014.8|153
1624884300000|2021-06-28 12:45:00|12018.8|12016.8|12019.3|12017.3|12019.3|12017.3|12016.3|12014.3|79
1624884600000|2021-06-28 12:50:00|12018.3|12016.3|12015.3|12013.3|12018.8|12016.8|12013.3|12011.3|109
1624884900000|2021-06-28 12:55:00|12014.8|12012.8|12017.3|12015.3|12018.3|12016.3|12014.8|12012.8|92
1624885200000|2021-06-28 13:00:00|12018.3|12016.3|12019.8|12017.8|12019.8|12017.8|12015.3|12013.3|285
1624885500000|2021-06-28 13:05:00|12019.3|12017.3|12020.3|12018.3|12022.3|12020.3|12019.3|12017.3|86
1624885800000|2021-06-28 13:10:00|12020.8|12018.8|12025.3|12023.3|12026.3|12024.3|12020.8|12018.8|66
1624886100000|2021-06-28 13:15:00|12024.8|12022.8|12025.3|12023.3|12025.8|12023.8|12021.3|12019.3|87
1624886400000|2021-06-28 13:20:00|12024.8|12022.8|12024.3|12022.3|12026.3|12024.3|12022.3|12020.3|99
1624886700000|2021-06-28 13:25:00|12023.8|12021.8|12026.3|12024.3|12026.8|12024.8|12023.3|12021.3|117
1624887000000|2021-06-28 13:30:00|12027.3|12025.3|12030.8|12028.8|12037.3|12035.3|12026.3|12024.3|543
1624887300000|2021-06-28 13:35:00|12031.3|12029.3|12024.3|12022.3|12032.3|12030.3|12020.8|12018.8|230
1624887600000|2021-06-28 13:40:00|12024.8|12022.8|12021.3|12019.3|12028.3|12026.3|12018.8|12016.8|172
1624887900000|2021-06-28 13:45:00|12020.8|12018.8|12016.8|12014.8|12020.8|12018.8|12015.3|12013.3|248
1624888200000|2021-06-28 13:50:00|12016.3|12014.3|12019.8|12017.8|12021.3|12019.3|12015.3|12013.3|229
1624888500000|2021-06-28 13:55:00|12019.3|12017.3|12017.3|12015.3|12020.8|12018.8|12010.3|12008.3|299
1624888800000|2021-06-28 14:00:00|12018.3|12016.3|12018.8|12016.8|12020.8|12018.8|12012.3|12010.3|297
1624889100000|2021-06-28 14:05:00|12018.3|12016.3|12023.3|12021.3|12023.3|12021.3|12016.8|12014.8|196
1624889400000|2021-06-28 14:10:00|12023.5|12021.5|12026|12024|12026.5|12024.5|12020.5|12018.5|203
1624889700000|2021-06-28 14:15:00|12026.5|12024.5|12028.5|12026.5|12028.5|12026.5|12024.5|12022.5|188
1624890000000|2021-06-28 14:20:00|12028|12026|12015.5|12013.5|12029.5|12027.5|12015.5|12013.5|299
1624890300000|2021-06-28 14:25:00|12016|12014|12013.5|12011.5|12017.5|12015.5|12011.5|12009.5|205
1624890600000|2021-06-28 14:30:00|12014|12012|12022.5|12020.5|12023|12021|12012.5|12010.5|163
1624890900000|2021-06-28 14:35:00|12022|12020|12017|12015|12022|12020|12016.5|12014.5|193
1624891200000|2021-06-28 14:40:00|12017.5|12015.5|12011.5|12009.5|12017.5|12015.5|12010.5|12008.5|166
1624891500000|2021-06-28 14:45:00|12011|12009|12011.5|12009.5|12013.5|12011.5|12007.5|12005.5|218
1624891800000|2021-06-28 14:50:00|12011|12009|12017.5|12015.5|12017.5|12015.5|12011|12009|140
1624892100000|2021-06-28 14:55:00|12017|12015|12019|12017|12019.5|12017.5|12015.5|12013.5|110
1624892400000|2021-06-28 15:00:00|12018.5|12016.5|12013.5|12011.5|12018.5|12016.5|12013.5|12011.5|169
1624892700000|2021-06-28 15:05:00|12014|12012|12014.5|12012.5|12016.5|12014.5|12013.5|12011.5|158
1624893000000|2021-06-28 15:10:00|12013|12011|12018.5|12016.5|12018.5|12016.5|12013|12011|186
1624893300000|2021-06-28 15:15:00|12018|12016|12012.5|12010.5|12018.5|12016.5|12008.5|12006.5|478
1624893600000|2021-06-28 15:20:00|12011.5|12009.5|12015.5|12013.5|12015.5|12013.5|12007.5|12005.5|459
1624893900000|2021-06-28 15:25:00|12015|12013|12008|12006|12016|12014|12005.5|12003.5|1154
1624894200000|2021-06-28 15:30:00|12008.5|12006.5|12000.5|11998.5|12014.5|12012.5|11997.5|11995.5|709
1624894500000|2021-06-28 15:35:00|12000|11998|12001.5|11999.5|12005.5|12003.5|11998.5|11996.5|215
1624894800000|2021-06-28 15:40:00|12001|11999|11999.5|11997.5|12002.5|12000.5|11998.5|11996.5|58
1624895100000|2021-06-28 15:45:00|12000|11998|12002.5|12000.5|12002.5|12000.5|11998.5|11996.5|52
1624895400000|2021-06-28 15:50:00|12002|12000|12006.5|12004.5|12006.5|12004.5|12001.5|11999.5|25
1624895700000|2021-06-28 15:55:00|12007|12005|12009|12007|12010.5|12008.5|12007|12005|36
1624896000000|2021-06-28 16:00:00|12009.5|12007.5|12011.5|12009.5|12011.5|12009.5|12007|12005|17
1624896300000|2021-06-28 16:05:00|12011|12009|12012.5|12010.5|12012.5|12010.5|12009.5|12007.5|14
1624896600000|2021-06-28 16:10:00|12013|12011|12012.5|12010.5|12014.5|12012.5|12011|12009|31
1624896900000|2021-06-28 16:15:00|12011.5|12009.5|12012.5|12010.5|12012.5|12010.5|12009.5|12007.5|14
1624897200000|2021-06-28 16:20:00|12012|12010|12010|12008|12012|12010|12008.5|12006.5|16
1624897500000|2021-06-28 16:25:00|12009.5|12007.5|12010.5|12008.5|12011.5|12009.5|12009|12007|35
1624897800000|2021-06-28 16:30:00|12011|12009|12013.5|12011.5|12013.5|12011.5|12009.5|12007.5|15
1624898100000|2021-06-28 16:35:00|12014|12012|12013.5|12011.5|12014.5|12012.5|12013.5|12011.5|14
1624898400000|2021-06-28 16:40:00|12014|12012|12015.5|12013.5|12016|12014|12013|12011|19
1624898700000|2021-06-28 16:45:00|12015|12013|12016.5|12014.5|12017|12015|12013.5|12011.5|12
1624899000000|2021-06-28 16:50:00|12018.5|12016.5|12017.5|12015.5|12019.5|12017.5|12017.5|12015.5|11
1624899300000|2021-06-28 16:55:00|12017|12015|12016|12014|12018.5|12016.5|12015.5|12013.5|41
1624899600000|2021-06-28 17:00:00|12015.5|12013.5|12010.5|12008.5|12016|12014|12010.5|12008.5|18
1624899900000|2021-06-28 17:05:00|12011.5|12009.5|12011|12009|12012.5|12010.5|12010.5|12008.5|4
1624900200000|2021-06-28 17:10:00|12011.5|12009.5|12007.5|12005.5|12011.5|12009.5|12007.5|12005.5|5
1624900500000|2021-06-28 17:15:00|12008|12006|12012.5|12010.5|12012.5|12010.5|12007.5|12005.5|5
1624900800000|2021-06-28 17:20:00|12013|12011|12014|12012|12015.5|12013.5|12013|12011|11
1624901100000|2021-06-28 17:25:00|12013.5|12011.5|12010|12008|12013.5|12011.5|12008|12006|7
1624901400000|2021-06-28 17:30:00|12009.5|12007.5|12014.5|12012.5|12015.5|12013.5|12009.5|12007.5|29
1624901700000|2021-06-28 17:35:00|12015|12013|12017|12015|12019.5|12017.5|12015|12013|27
1624902000000|2021-06-28 17:40:00|12017.5|12015.5|12017.5|12015.5|12018.5|12016.5|12016.5|12014.5|1
1624902300000|2021-06-28 17:45:00|12018|12016|12022.5|12020.5|12022.5|12020.5|12018|12016|28
1624902600000|2021-06-28 17:50:00|12022|12020|12021.5|12019.5|12023.5|12021.5|12021|12019|9
1624902900000|2021-06-28 17:55:00|12021|12019|12021.5|12019.5|12021.5|12019.5|12018.5|12016.5|19
1624903200000|2021-06-28 18:00:00|12021|12019|12024.5|12022.5|12025.5|12023.5|12020.5|12018.5|17
1624903500000|2021-06-28 18:05:00|12024|12022|12026.5|12024.5|12027.5|12025.5|12023|12021|25
1624903800000|2021-06-28 18:10:00|12026|12024|12027.5|12025.5|12027.5|12025.5|12026|12024|4
1624904100000|2021-06-28 18:15:00|12028|12026|12028|12026|12028.5|12026.5|12027|12025|10
1624904400000|2021-06-28 18:20:00|12028.5|12026.5|12028|12026|12028.5|12026.5|12027|12025|8
1624904700000|2021-06-28 18:25:00|12027.5|12025.5|12027|12025|12028|12026|12026.5|12024.5|3
1624905000000|2021-06-28 18:30:00|12027.5|12025.5|12028|12026|12028.5|12026.5|12027|12025|7
1624905300000|2021-06-28 18:35:00|12027.5|12025.5|12027|12025|12028|12026|12026.5|12024.5|3
1624905600000|2021-06-28 18:40:00|12027.5|12025.5|12027|12025|12028.5|12026.5|12026.5|12024.5|5
1624905900000|2021-06-28 18:45:00|12027.5|12025.5|12024.5|12022.5|12028|12026|12023.5|12021.5|7
1624906200000|2021-06-28 18:50:00|12025.5|12023.5|12025|12023|12025.5|12023.5|12023.5|12021.5|4
1624906500000|2021-06-28 18:55:00|12024.5|12022.5|12027.5|12025.5|12028|12026|12024|12022|4
1624906800000|2021-06-28 19:00:00|12027|12025|12028|12026|12029.5|12027.5|12027|12025|19
1624907100000|2021-06-28 19:05:00|12028.5|12026.5|12023|12021|12029|12027|12023|12021|26
1624907400000|2021-06-28 19:10:00|12023.5|12021.5|12024|12022|12024.5|12022.5|12019|12017|85
1624907700000|2021-06-28 19:15:00|12024.5|12022.5|12025|12023|12025.5|12023.5|12022|12020|21
1624908000000|2021-06-28 19:20:00|12024.5|12022.5|12025|12023|12026|12024|12024.5|12022.5|9
1624908300000|2021-06-28 19:25:00|12025.5|12023.5|12027|12025|12028|12026|12024.5|12022.5|14
1624908600000|2021-06-28 19:30:00|12027.5|12025.5|12024.5|12022.5|12027.5|12025.5|12024|12022|6
1624908900000|2021-06-28 19:35:00|12024|12022|12025|12023|12026.5|12024.5|12023.5|12021.5|6
1624909200000|2021-06-28 19:40:00|12025.5|12023.5|12026|12024|12027|12025|12025|12023|2
1624909500000|2021-06-28 19:45:00|12025.5|12023.5|12022|12020|12026.5|12024.5|12020.5|12018.5|55
1624909800000|2021-06-28 19:50:00|12021.5|12019.5|12023.5|12021.5|12027|12025|12020.5|12018.5|45
1624910100000|2021-06-28 19:55:00|12023|12021|12028.5|12022.5|12029.5|12024.5|12022.5|12020.5|33
1624910400000|2021-06-28 20:00:00|12027.9|12021.9|12026|12020|12028.5|12022.5|12025.5|12019.5|0
1624910700000|2021-06-28 20:05:00|12025.9|12019.9|12026.9|12020.9|12026.9|12020.9|12024.8|12018.8|0
1624911000000|2021-06-28 20:10:00|12027|12021|12028.1|12022.1|12028.8|12022.8|12026.9|12020.9|0
1624911300000|2021-06-28 20:15:00|12028.2|12022.2|12028.1|12022.1|12029.2|12023.2|12027.6|12021.6|0
1624911600000|2021-06-28 20:20:00|12028.2|12022.2|12029.2|12023.2|12029.2|12023.2|12028.1|12022.1|0
1624911900000|2021-06-28 20:25:00|12028.8|12022.8|12028|12022|12029.2|12023.2|12028|12022|0
1624912200000|2021-06-28 20:30:00|12028.1|12022.1|12029.1|12023.1|12029.6|12023.6|12028|12022|0
1624912500000|2021-06-28 20:35:00|12029.2|12023.2|12031|12025|12031|12025|12029.2|12023.2|0
1624912800000|2021-06-28 20:40:00|12030.9|12024.9|12030.5|12024.5|12031|12025|12029.6|12023.6|0
1624913100000|2021-06-28 20:45:00|12030.6|12024.6|12029.1|12023.1|12031|12025|12029.1|12023.1|0
1624913400000|2021-06-28 20:50:00|12029.2|12023.2|12029.1|12023.1|12029.6|12023.6|12027.5|12021.5|0
1624913700000|2021-06-28 20:55:00|12029|12023|12029.8|12023.8|12030.5|12024.5|12028.7|12022.7|0
1624914000000|2021-06-28 21:00:00|12029.9|12023.9|12029.8|12023.8|12029.9|12023.9|12029.8|12023.8|0
1624914300000|2021-06-28 21:05:00|12029.6|12023.6|12029.6|12023.6|12029.8|12023.8|12029.6|12023.6|0
1624914600000|2021-06-28 21:10:00|12029.8|12023.8|12029.9|12023.9|12030.3|12024.3|12029.8|12023.8|0
1624914900000|2021-06-28 21:15:00|12030.1|12024.1|12029.9|12023.9|12030.1|12024.1|12029.9|12023.9|0
1624915500000|2021-06-28 21:25:00|12030.1|12024.1|12030.1|12024.1|12030.1|12024.1|12030.1|12024.1|0
1624915800000|2021-06-28 21:30:00|12029.9|12023.9|12030.1|12024.1|12030.1|12024.1|12029.9|12023.9|0
1624916100000|2021-06-28 21:35:00|12029.9|12023.9|12030.1|12024.1|12030.1|12024.1|12029.9|12023.9|0
1624916400000|2021-06-28 21:40:00|12030.3|12024.3|12030.3|12024.3|12030.5|12024.5|12030.3|12024.3|0
1624916700000|2021-06-28 21:45:00|12029.9|12023.9|12029.9|12023.9|12029.9|12023.9|12029.8|12023.8|0
1624917300000|2021-06-28 21:55:00|12029.8|12023.8|12029.9|12023.9|12029.9|12023.9|12029.8|12023.8|0
1624917600000|2021-06-28 22:00:00|12029.7|12023.7|12023.7|12017.7|12029.7|12023.7|12022.2|12016.2|0
1624917900000|2021-06-28 22:05:00|12023.9|12017.9|12022.2|12016.2|12024.1|12018.1|12022.2|12016.2|0
1624918200000|2021-06-28 22:10:00|12022.3|12016.3|12023.2|12017.2|12023.7|12017.7|12022.2|12016.2|0
1624918500000|2021-06-28 22:15:00|12023.3|12017.3|12023.7|12017.7|12023.7|12017.7|12023.2|12017.2|0
1624918800000|2021-06-28 22:20:00|12023.9|12017.9|12022.7|12016.7|12024.1|12018.1|12022.7|12016.7|0
1624919100000|2021-06-28 22:25:00|12022.5|12016.5|12022.7|12016.7|12023.2|12017.2|12022.5|12016.5|0
1624919400000|2021-06-28 22:30:00|12022.5|12016.5|12023.2|12017.2|12023.2|12017.2|12022.2|12016.2|0
1624919700000|2021-06-28 22:35:00|12023.3|12017.3|12023.2|12017.2|12024.1|12018.1|12023.2|12017.2|0
1624920000000|2021-06-28 22:40:00|12023.4|12017.4|12023.7|12017.7|12023.7|12017.7|12023.4|12017.4|0
1624920300000|2021-06-28 22:45:00|12023.9|12017.9|12023.2|12017.2|12024.1|12018.1|12023.2|12017.2|0
1624920600000|2021-06-28 22:50:00|12023.1|12017.1|12022.2|12016.2|12023.2|12017.2|12022.2|12016.2|0
1624920900000|2021-06-28 22:55:00|12022.3|12016.3|12022.7|12016.7|12022.7|12016.7|12022|12016|0
1624921200000|2021-06-28 23:00:00|12022.8|12016.8|12022.9|12016.9|12023.2|12017.2|12021.8|12015.8|0
1624921500000|2021-06-28 23:05:00|12022.7|12016.7|12022.2|12016.2|12022.7|12016.7|12021.8|12015.8|0
1624921800000|2021-06-28 23:10:00|12022.3|12016.3|12023.2|12017.2|12023.7|12017.7|12022.3|12016.3|0
1624922100000|2021-06-28 23:15:00|12023.1|12017.1|12024.1|12018.1|12024.1|12018.1|12022.7|12016.7|0
1624922400000|2021-06-28 23:20:00|12024|12018|12024.1|12018.1|12024.6|12018.6|12023.7|12017.7|0
1624922700000|2021-06-28 23:25:00|12024|12018|12022.6|12016.6|12024.1|12018.1|12022.6|12016.6|0
1624923000000|2021-06-28 23:30:00|12022.4|12016.4|12022.6|12016.6|12023.1|12017.1|12021.7|12015.7|0
1624923300000|2021-06-28 23:35:00|12022.4|12016.4|12021.7|12015.7|12022.4|12016.4|12021.7|12015.7|0
1624923600000|2021-06-28 23:40:00|12021.9|12015.9|12021.6|12015.6|12022.6|12016.6|12021|12015|0
1624923900000|2021-06-28 23:45:00|12021|12015|12022.6|12016.6|12022.6|12016.6|12020.5|12014.5|0
1624924200000|2021-06-28 23:50:00|12022.5|12016.5|12021.7|12015.7|12022.6|12016.6|12021|12015|0
1624924500000|2021-06-28 23:55:00|12021.6|12015.6|12022.1|12016.1|12022.1|12016.1|12020.7|12014.7|0
1624924800000|2021-06-29 00:00:00|12022|12016|12017|12011|12022.1|12016.1|12016.1|12010.1|0
1624925100000|2021-06-29 00:05:00|12016.8|12010.8|12017.5|12011.5|12019.1|12013.1|12016.1|12010.1|0
1624925400000|2021-06-29 00:10:00|12017.7|12011.7|12019.1|12013.1|12019.1|12013.1|12017.5|12011.5|0
1624925700000|2021-06-29 00:15:00|12018.9|12012.9|12017|12011|12018.9|12012.9|12011.4|12005.4|0
1624926000000|2021-06-29 00:20:00|12016.8|12010.8|12016.6|12010.6|12018.7|12012.7|12016.6|12010.6|0
1624926300000|2021-06-29 00:25:00|12016.3|12010.3|12017.8|12011.8|12017.8|12011.8|12014.5|12008.5|0
1624926600000|2021-06-29 00:30:00|12017.4|12011.4|12021.2|12015.2|12022|12016|12015.7|12009.7|0
1624926900000|2021-06-29 00:35:00|12021.4|12015.4|12018|12012|12021.8|12015.8|12017.5|12011.5|0
1624927200000|2021-06-29 00:40:00|12017.8|12011.8|12018|12012|12018.7|12012.7|12016.5|12010.5|0
1624927500000|2021-06-29 00:45:00|12017.9|12011.9|12015.5|12009.5|12019.7|12013.7|12015.5|12009.5|0
1624927800000|2021-06-29 00:50:00|12015.6|12009.6|12017|12011|12017.6|12011.6|12013.9|12007.9|0
1624928100000|2021-06-29 00:55:00|12017.2|12011.2|12015.9|12009.9|12017.6|12011.6|12013.4|12007.4|0
1624928400000|2021-06-29 01:00:00|12015.8|12009.8|12014.9|12008.9|12015.8|12009.8|12013.4|12007.4|0
1624928700000|2021-06-29 01:05:00|12014.7|12008.7|12013.4|12007.4|12015.9|12009.9|12013.4|12007.4|0
1624929000000|2021-06-29 01:10:00|12013.3|12007.3|12010.1|12004.1|12013.3|12007.3|12010.1|12004.1|0
1624929300000|2021-06-29 01:15:00|12010|12004|12015|12009|12016.1|12010.1|12009|12003|0
1624929600000|2021-06-29 01:20:00|12014.8|12008.8|12014|12008|12015.6|12009.6|12012.4|12006.4|0
1624929900000|2021-06-29 01:25:00|12013.9|12007.9|12015|12009|12016.7|12010.7|12013.4|12007.4|0
1624930200000|2021-06-29 01:30:00|12014.8|12008.8|12011.2|12005.2|12014.8|12008.8|12011.2|12005.2|0
1624930500000|2021-06-29 01:35:00|12011.4|12005.4|12011.3|12005.3|12011.7|12005.7|12008.9|12002.9|0
1624930800000|2021-06-29 01:40:00|12011.2|12005.2|12012.5|12006.5|12013.6|12007.6|12009.9|12003.9|0
1624931100000|2021-06-29 01:45:00|12012.3|12006.3|12007|12001|12013.1|12007.1|12006.5|12000.5|0
1624931400000|2021-06-29 01:50:00|12006.8|12000.8|12009.2|12003.2|12009.9|12003.9|12005.5|11999.5|0
1624931700000|2021-06-29 01:55:00|12009.3|12003.3|12009|12003|12009.3|12003.3|12006.7|12000.7|0
1624932000000|2021-06-29 02:00:00|12008.6|12002.6|12007.9|12001.9|12010|12004|12006.9|12000.9|0
1624932300000|2021-06-29 02:05:00|12008.3|12002.3|12009|12003|12011|12005|12007.2|12001.2|0
1624932600000|2021-06-29 02:10:00|12008.9|12002.9|12010|12004|12010|12004|12007.9|12001.9|0
1624932900000|2021-06-29 02:15:00|12009.6|12003.6|12008.8|12002.8|12009.6|12003.6|12007.7|12001.7|0
1624933200000|2021-06-29 02:20:00|12008.5|12002.5|12009.9|12003.9|12010|12004|12007.8|12001.8|0
1624933500000|2021-06-29 02:25:00|12009.7|12003.7|12008.6|12002.6|12009.7|12003.7|12008.6|12002.6|0
1624933800000|2021-06-29 02:30:00|12007.6|12001.6|12007.5|12001.5|12011.8|12005.8|12006.5|12000.5|0
1624934100000|2021-06-29 02:35:00|12007.9|12001.9|12008.6|12002.6|12008.7|12002.7|12007.5|12001.5|0
1624934400000|2021-06-29 02:40:00|12008.2|12002.2|12008.7|12002.7|12010.7|12004.7|12006.6|12000.6|0
1624934700000|2021-06-29 02:45:00|12009.7|12003.7|12011.3|12005.3|12011.3|12005.3|12008.6|12002.6|0
1624935000000|2021-06-29 02:50:00|12011.2|12005.2|12010.8|12004.8|12011.3|12005.3|12010.7|12004.7|0
1624935300000|2021-06-29 02:55:00|12010.4|12004.4|12010.8|12004.8|12011.8|12005.8|12009.7|12003.7|0
1624935600000|2021-06-29 03:00:00|12010.9|12004.9|12010.7|12004.7|12011.8|12005.8|12009.7|12003.7|0
1624935900000|2021-06-29 03:05:00|12010.5|12004.5|12008.6|12002.6|12010.7|12004.7|12007.5|12001.5|0
1624936200000|2021-06-29 03:10:00|12008.5|12002.5|12010.1|12004.1|12010.1|12004.1|12007.5|12001.5|0
1624936500000|2021-06-29 03:15:00|12009.9|12003.9|12010.7|12004.7|12010.8|12004.8|12009.6|12003.6|0
1624936800000|2021-06-29 03:20:00|12011.1|12005.1|12009.7|12003.7|12011.7|12005.7|12008.6|12002.6|0
1624937100000|2021-06-29 03:25:00|12009.9|12003.9|12009.7|12003.7|12010.2|12004.2|12008.6|12002.6|0
1624937400000|2021-06-29 03:30:00|12009.9|12003.9|12010.8|12004.8|12011.8|12005.8|12008.6|12002.6|0
1624937700000|2021-06-29 03:35:00|12010.2|12004.2|12006.6|12000.6|12010.8|12004.8|12006.6|12000.6|0
1624938000000|2021-06-29 03:40:00|12006.8|12000.8|12007|12001|12007.6|12001.6|12006.6|12000.6|0
1624938300000|2021-06-29 03:45:00|12007.2|12001.2|12010.2|12004.2|12010.8|12004.8|12006.6|12000.6|0
1624938600000|2021-06-29 03:50:00|12010.4|12004.4|12007.6|12001.6|12010.8|12004.8|12007.6|12001.6|0
1624938900000|2021-06-29 03:55:00|12007.2|12001.2|12009.2|12003.2|12009.8|12003.8|12006.6|12000.6|0
1624939200000|2021-06-29 04:00:00|12009.4|12003.4|12012.3|12006.3|12012.3|12006.3|12007.6|12001.6|0
1624939500000|2021-06-29 04:05:00|12012.1|12006.1|12014|12008|12014|12008|12011.3|12005.3|0
1624939800000|2021-06-29 04:10:00|12013.8|12007.8|12013.5|12007.5|12014|12008|12012.4|12006.4|0
1624940100000|2021-06-29 04:15:00|12013.3|12007.3|12018.7|12012.7|12019.3|12013.3|12013|12007|0
1624940400000|2021-06-29 04:20:00|12018.5|12012.5|12015.1|12009.1|12018.7|12012.7|12015.1|12009.1|0
1624940700000|2021-06-29 04:25:00|12015.3|12009.3|12013.9|12007.9|12015.6|12009.6|12013.9|12007.9|0
1624941000000|2021-06-29 04:30:00|12013.8|12007.8|12011.9|12005.9|12013.8|12007.8|12011.8|12005.8|0
1624941300000|2021-06-29 04:35:00|12011.8|12005.8|12013|12007|12013|12007|12010.8|12004.8|0
1624941600000|2021-06-29 04:40:00|12013.3|12007.3|12014.1|12008.1|12014.5|12008.5|12012|12006|0
1624941900000|2021-06-29 04:45:00|12014|12008|12014.5|12008.5|12016.2|12010.2|12013.5|12007.5|0
1624942200000|2021-06-29 04:50:00|12014.6|12008.6|12015.2|12009.2|12015.7|12009.7|12014.6|12008.6|0
1624942500000|2021-06-29 04:55:00|12014.8|12008.8|12014.2|12008.2|12014.8|12008.8|12013.1|12007.1|0
1624942800000|2021-06-29 05:00:00|12014.1|12008.1|12015.2|12009.2|12016.3|12010.3|12014.1|12008.1|0
1624943100000|2021-06-29 05:05:00|12015.3|12009.3|12014.1|12008.1|12016.2|12010.2|12013|12007|0
1624943400000|2021-06-29 05:10:00|12014.2|12008.2|12015.7|12009.7|12017.8|12011.8|12014.2|12008.2|0
1624943700000|2021-06-29 05:15:00|12015.9|12009.9|12016.2|12010.2|12017.8|12011.8|12015.2|12009.2|0
1624944000000|2021-06-29 05:20:00|12016.1|12010.1|12018.1|12012.1|12018.1|12012.1|12013.2|12007.2|0
1624944300000|2021-06-29 05:25:00|12017.9|12011.9|12017.5|12011.5|12019.1|12013.1|12017|12011|0
1624944600000|2021-06-29 05:30:00|12017.7|12011.7|12020.9|12014.9|12023.6|12017.6|12017|12011|0
1624944900000|2021-06-29 05:35:00|12021.1|12015.1|12021.9|12015.9|12022.5|12016.5|12019.3|12013.3|0
1624945200000|2021-06-29 05:40:00|12022.5|12016.5|12021.6|12015.6|12023.7|12017.7|12021.4|12015.4|0
1624945500000|2021-06-29 05:45:00|12021.8|12015.8|12018.5|12012.5|12023.7|12017.7|12018.4|12012.4|0
1624945800000|2021-06-29 05:50:00|12019.5|12013.5|12019.7|12013.7|12020.7|12014.7|12017.4|12011.4|0
1624946100000|2021-06-29 05:55:00|12019.8|12013.8|12021.9|12015.9|12021.9|12015.9|12019.7|12013.7|0
1624946400000|2021-06-29 06:00:00|12019.5|12013.5|12017.5|12015.5|12019.5|12016|12012|12010|52
1624946700000|2021-06-29 06:05:00|12018|12016|12025.5|12023.5|12026|12024|12018|12016|40
1624947000000|2021-06-29 06:10:00|12026|12024|12023|12021|12030|12028|12022.5|12020.5|48
1624947300000|2021-06-29 06:15:00|12022.5|12020.5|12024|12022|12024|12022|12020.5|12018.5|35
1624947600000|2021-06-29 06:20:00|12023.5|12021.5|12019|12017|12023.5|12021.5|12018.5|12016.5|42
1624947900000|2021-06-29 06:25:00|12018.5|12016.5|12025|12023|12025|12023|12018.5|12016.5|29
1624948200000|2021-06-29 06:30:00|12025.5|12023.5|12024|12022|12025.5|12023.5|12023.5|12021.5|11
1624948500000|2021-06-29 06:35:00|12023.5|12021.5|12022|12020|12025|12023|12021.5|12019.5|7
1624948800000|2021-06-29 06:40:00|12021.5|12019.5|12019|12017|12022|12020|12019|12017|16
1624949100000|2021-06-29 06:45:00|12018.5|12016.5|12019|12017|12021|12019|12017.5|12015.5|7
1624949400000|2021-06-29 06:50:00|12018.5|12016.5|12014|12012|12018.5|12016.5|12012.5|12010.5|39
1624949700000|2021-06-29 06:55:00|12013.5|12011.5|12002|12000|12013.5|12011.5|12001.5|11999.5|73
1624950000000|2021-06-29 07:00:00|12005|12003|12033|12031|12035.5|12033.5|12005|12003|633
1624950300000|2021-06-29 07:05:00|12032|12030|12055|12053|12057.5|12055.5|12032|12030|538
1624950600000|2021-06-29 07:10:00|12055.5|12053.5|12053|12051|12056.5|12054.5|12045|12043|408
1624950900000|2021-06-29 07:15:00|12053.5|12051.5|12063|12061|12065.5|12063.5|12053.5|12051.5|471
1624951200000|2021-06-29 07:20:00|12062.5|12060.5|12059.5|12057.5|12064|12062|12056.5|12054.5|400
1624951500000|2021-06-29 07:25:00|12060|12058|12054|12052|12062.5|12060.5|12052.5|12050.5|285
1624951800000|2021-06-29 07:30:00|12053.5|12051.5|12052.5|12050.5|12063.5|12061.5|12048.5|12046.5|350
1624952100000|2021-06-29 07:35:00|12053|12051|12052.5|12050.5|12054.5|12052.5|12047|12045|228
1624952400000|2021-06-29 07:40:00|12051.4|12049.4|12052.4|12050.4|12056.4|12054.4|12049.4|12047.4|184
1624952700000|2021-06-29 07:45:00|12052.9|12050.9|12053.4|12051.4|12054.9|12052.9|12047.4|12045.4|173
1624953000000|2021-06-29 07:50:00|12052.9|12050.9|12050.4|12048.4|12055.4|12053.4|12049.4|12047.4|164
1624953300000|2021-06-29 07:55:00|12050.9|12048.9|12059.4|12057.4|12059.9|12057.9|12050.4|12048.4|115
1624953600000|2021-06-29 08:00:00|12060.4|12058.4|12053.4|12051.4|12060.4|12058.4|12050.4|12048.4|154
1624953900000|2021-06-29 08:05:00|12052.9|12050.9|12061.4|12059.4|12061.4|12059.4|12052.4|12050.4|245
1624954200000|2021-06-29 08:10:00|12060.9|12058.9|12056.9|12054.9|12064.4|12062.4|12056.4|12054.4|149
1624954500000|2021-06-29 08:15:00|12057.4|12055.4|12046.4|12044.4|12058.9|12056.9|12043.9|12041.9|156
1624954800000|2021-06-29 08:20:00|12046.9|12044.9|12040.4|12038.4|12049.4|12047.4|12039.4|12037.4|172
1624955100000|2021-06-29 08:25:00|12040.9|12038.9|12033.9|12031.9|12041.4|12039.4|12033.9|12031.9|144
1624955400000|2021-06-29 08:30:00|12033.4|12031.4|12031.4|12029.4|12037.4|12035.4|12029.4|12027.4|158
1624955700000|2021-06-29 08:35:00|12030.9|12028.9|12027.9|12025.9|12032.4|12030.4|12026.4|12024.4|168
1624956000000|2021-06-29 08:40:00|12028.4|12026.4|12022.4|12020.4|12028.4|12026.4|12018.4|12016.4|216
1624956300000|2021-06-29 08:45:00|12021.9|12019.9|12025.9|12023.9|12027.4|12025.4|12019.9|12017.9|144
1624956600000|2021-06-29 08:50:00|12026.4|12024.4|12021.4|12019.4|12027.4|12025.4|12019.4|12017.4|187
1624956900000|2021-06-29 08:55:00|12021.9|12019.9|12019.9|12017.9|12021.9|12019.9|12014.4|12012.4|159
1624957200000|2021-06-29 09:00:00|12020.4|12018.4|12030.4|12028.4|12031.9|12029.9|12020.4|12018.4|127
1624957500000|2021-06-29 09:05:00|12029.9|12027.9|12031.4|12029.4|12036.4|12034.4|12028.4|12026.4|139
1624957800000|2021-06-29 09:10:00|12031.9|12029.9|12024.4|12022.4|12032.4|12030.4|12022.4|12020.4|225
1624958100000|2021-06-29 09:15:00|12023.9|12021.9|12026.4|12024.4|12026.9|12024.9|12020.4|12018.4|141
1624958400000|2021-06-29 09:20:00|12025.4|12023.4|12033.4|12031.4|12034.4|12032.4|12025.4|12023.4|154
1624958700000|2021-06-29 09:25:00|12032.9|12030.9|12032.4|12030.4|12037.9|12035.9|12031.4|12029.4|159
1624959000000|2021-06-29 09:30:00|12031.9|12029.9|12032.4|12030.4|12035.4|12033.4|12027.9|12025.9|97
1624959300000|2021-06-29 09:35:00|12032.9|12030.9|12027.4|12025.4|12035.4|12033.4|12025.9|12023.9|88
1624959600000|2021-06-29 09:40:00|12026.9|12024.9|12023.4|12021.4|12027.9|12025.9|12023.4|12021.4|91
1624959900000|2021-06-29 09:45:00|12023.9|12021.9|12030.4|12028.4|12032.4|12030.4|12023.4|12021.4|110
1624960200000|2021-06-29 09:50:00|12029.9|12027.9|12034.4|12032.4|12035.4|12033.4|12028.9|12026.9|133
1624960500000|2021-06-29 09:55:00|12033.9|12031.9|12036.4|12034.4|12038.4|12036.4|12032.9|12030.9|91
1624960800000|2021-06-29 10:00:00|12036.9|12034.9|12033.4|12031.4|12037.9|12035.9|12032.4|12030.4|97
1624961100000|2021-06-29 10:05:00|12033.9|12031.9|12028.4|12026.4|12033.9|12031.9|12028.4|12026.4|86
1624961400000|2021-06-29 10:10:00|12028.9|12026.9|12036.4|12034.4|12037.9|12035.9|12028.4|12026.4|108
1624961700000|2021-06-29 10:15:00|12037.4|12035.4|12039.4|12037.4|12040.4|12038.4|12034.4|12032.4|104
1624962000000|2021-06-29 10:20:00|12038.4|12036.4|12036.4|12034.4|12042.9|12040.9|12036.4|12034.4|104
1624962300000|2021-06-29 10:25:00|12036.9|12034.9|12037.4|12035.4|12037.4|12035.4|12033.4|12031.4|93
1624962600000|2021-06-29 10:30:00|12037.9|12035.9|12040.9|12038.9|12043.9|12041.9|12037.9|12035.9|82
1624962900000|2021-06-29 10:35:00|12041.4|12039.4|12038.9|12036.9|12041.4|12039.4|12038.4|12036.4|40
1624963200000|2021-06-29 10:40:00|12041.4|12039.4|12046.4|12044.4|12047.4|12045.4|12041.4|12039.4|42
1624963500000|2021-06-29 10:45:00|12046.9|12044.9|12042.4|12040.4|12048.4|12046.4|12041.4|12039.4|92
1624963800000|2021-06-29 10:50:00|12041.9|12039.9|12045.4|12043.4|12046.9|12044.9|12041.4|12039.4|44
1624964100000|2021-06-29 10:55:00|12044.9|12042.9|12050.4|12048.4|12052.4|12050.4|12043.4|12041.4|106
1624964400000|2021-06-29 11:00:00|12050.9|12048.9|12047.4|12045.4|12051.9|12049.9|12044.9|12042.9|137
1624964700000|2021-06-29 11:05:00|12048.4|12046.4|12046.9|12044.9|12048.9|12046.9|12045.4|12043.4|70
1624965000000|2021-06-29 11:10:00|12047.4|12045.4|12041.9|12039.9|12047.4|12045.4|12040.9|12038.9|63
1624965300000|2021-06-29 11:15:00|12042.4|12040.4|12045.4|12043.4|12046.4|12044.4|12042.4|12040.4|132
1624965600000|2021-06-29 11:20:00|12045.9|12043.9|12040.9|12038.9|12047.4|12045.4|12040.4|12038.4|58
1624965900000|2021-06-29 11:25:00|12041.4|12039.4|12041.4|12039.4|12042.4|12040.4|12039.4|12037.4|46
1624966200000|2021-06-29 11:30:00|12040.9|12038.9|12040.9|12038.9|12042.9|12040.9|12039.4|12037.4|48
1624966500000|2021-06-29 11:35:00|12040.4|12038.4|12043.4|12041.4|12043.4|12041.4|12038.4|12036.4|56
1624966800000|2021-06-29 11:40:00|12043.6|12041.6|12038.6|12036.6|12043.6|12041.6|12038.1|12036.1|71
1624967100000|2021-06-29 11:45:00|12039.1|12037.1|12042.6|12040.6|12042.6|12040.6|12036.6|12034.6|71
1624967400000|2021-06-29 11:50:00|12043.1|12041.1|12043.6|12041.6|12045.6|12043.6|12041.1|12039.1|56
1624967700000|2021-06-29 11:55:00|12044.1|12042.1|12046.6|12044.6|12046.6|12044.6|12042.1|12040.1|51
1624968000000|2021-06-29 12:00:00|12046.1|12044.1|12049.1|12047.1|12051.6|12049.6|12045.6|12043.6|63
1624968300000|2021-06-29 12:05:00|12049.6|12047.6|12049.6|12047.6|12049.6|12047.6|12045.6|12043.6|120
1624968600000|2021-06-29 12:10:00|12050.1|12048.1|12052.6|12050.6|12052.6|12050.6|12047.6|12045.6|71
1624968900000|2021-06-29 12:15:00|12053.6|12051.6|12061.6|12059.6|12061.6|12059.6|12051.6|12049.6|83
1624969200000|2021-06-29 12:20:00|12062.1|12060.1|12063.1|12061.1|12063.6|12061.6|12060.6|12058.6|386
1624969500000|2021-06-29 12:25:00|12063.6|12061.6|12068.6|12066.6|12069.6|12067.6|12063.1|12061.1|266
1624969800000|2021-06-29 12:30:00|12068.1|12066.1|12065.6|12063.6|12068.6|12066.6|12065.6|12063.6|113
1624970100000|2021-06-29 12:35:00|12066.1|12064.1|12067.6|12065.6|12068.6|12066.6|12064.1|12062.1|180
1624970400000|2021-06-29 12:40:00|12068.1|12066.1|12064.6|12062.6|12068.1|12066.1|12063.6|12061.6|123
1624970700000|2021-06-29 12:45:00|12065.1|12063.1|12072.6|12070.6|12072.6|12070.6|12063.6|12061.6|104
1624971000000|2021-06-29 12:50:00|12073.1|12071.1|12071.6|12069.6|12073.6|12071.6|12068.6|12066.6|189
1624971300000|2021-06-29 12:55:00|12071.1|12069.1|12071.6|12069.6|12074.6|12072.6|12070.6|12068.6|127
1624971600000|2021-06-29 13:00:00|12071.1|12069.1|12067.6|12065.6|12072.6|12070.6|12067.6|12065.6|176
1624971900000|2021-06-29 13:05:00|12066.6|12064.6|12058.6|12056.6|12067.1|12065.1|12055.6|12053.6|283
1624972200000|2021-06-29 13:10:00|12058.1|12056.1|12056.6|12054.6|12059.6|12057.6|12056.6|12054.6|93
1624972500000|2021-06-29 13:15:00|12055.6|12053.6|12053.6|12051.6|12057.1|12055.1|12052.6|12050.6|162
1624972800000|2021-06-29 13:20:00|12053.1|12051.1|12054.1|12052.1|12054.6|12052.6|12051.6|12049.6|80
1624973100000|2021-06-29 13:25:00|12054.6|12052.6|12054.6|12052.6|12055.6|12053.6|12052.6|12050.6|90
1624973400000|2021-06-29 13:30:00|12055.6|12053.6|12060.6|12058.6|12061.6|12059.6|12052.6|12050.6|381
1624973700000|2021-06-29 13:35:00|12061.1|12059.1|12051.1|12049.1|12061.6|12059.6|12049.6|12047.6|227
1624974000000|2021-06-29 13:40:00|12051.6|12049.6|12053.1|12051.1|12055.6|12053.6|12051.6|12049.6|139
1624974300000|2021-06-29 13:45:00|12053.6|12051.6|12060.6|12058.6|12062.6|12060.6|12053.6|12051.6|183
1624974600000|2021-06-29 13:50:00|12061.1|12059.1|12051.6|12049.6|12061.6|12059.6|12051.6|12049.6|229
1624974900000|2021-06-29 13:55:00|12052.1|12050.1|12047.1|12045.1|12052.1|12050.1|12043.1|12041.1|128
1624975200000|2021-06-29 14:00:00|12048.1|12046.1|12048.1|12046.1|12050.6|12048.6|12040.6|12038.6|235
1624975500000|2021-06-29 14:05:00|12047.6|12045.6|12047.6|12045.6|12052.6|12050.6|12046.6|12044.6|160
1624975800000|2021-06-29 14:10:00|12047|12045|12045|12043|12049|12047|12044|12042|136
1624976100000|2021-06-29 14:15:00|12045.5|12043.5|12045|12043|12046.5|12044.5|12041|12039|143
1624976400000|2021-06-29 14:20:00|12045.5|12043.5|12041|12039|12047|12045|12040|12038|149
1624976700000|2021-06-29 14:25:00|12041.5|12039.5|12041|12039|12043|12041|12037.5|12035.5|178
1624977000000|2021-06-29 14:30:00|12040.5|12038.5|12041|12039|12045|12043|12040|12038|163
1624977300000|2021-06-29 14:35:00|12040.5|12038.5|12039.5|12037.5|12043.5|12041.5|12038.5|12036.5|160
1624977600000|2021-06-29 14:40:00|12039|12037|12039.5|12037.5|12041|12039|12039|12037|163
1624977900000|2021-06-29 14:45:00|12039|12037|12042|12040|12043|12041|12038|12036|153
1624978200000|2021-06-29 14:50:00|12041.5|12039.5|12039|12037|12043|12041|12039|12037|187
1624978500000|2021-06-29 14:55:00|12038|12036|12035|12033|12038.5|12036.5|12033|12031|237
1624978800000|2021-06-29 15:00:00|12035.5|12033.5|12033|12031|12036|12034|12032|12030|300
1624979100000|2021-06-29 15:05:00|12032.5|12030.5|12032|12030|12037|12035|12031|12029|263
1624979400000|2021-06-29 15:10:00|12031.5|12029.5|12029|12027|12031.5|12029.5|12026|12024|185
1624979700000|2021-06-29 15:15:00|12029.5|12027.5|12041|12039|12042|12040|12028|12026|536
1624980000000|2021-06-29 15:20:00|12042|12040|12029|12027|12042|12040|12028.5|12026.5|1333
1624980300000|2021-06-29 15:25:00|12029.5|12027.5|12031|12029|12036|12034|12017.5|12015.5|2727
1624980600000|2021-06-29 15:30:00|12032|12030|12036.5|12034.5|12039|12037|12027|12025|844
1624980900000|2021-06-29 15:35:00|12036|12034|12035|12033|12036|12034|12032|12030|173
1624981200000|2021-06-29 15:40:00|12034.5|12032.5|12030|12028|12035|12033|12027|12025|81
1624981500000|2021-06-29 15:45:00|12031|12029|12033.5|12031.5|12035|12033|12031|12029|300
1624981800000|2021-06-29 15:50:00|12033|12031|12030.5|12028.5|12036|12034|12030.5|12028.5|161
1624982100000|2021-06-29 15:55:00|12031|12029|12032.5|12030.5|12034.5|12032.5|12031|12029|17
1624982400000|2021-06-29 16:00:00|12032|12030|12030.5|12028.5|12032.5|12030.5|12028.5|12026.5|1077
1624982700000|2021-06-29 16:05:00|12030|12028|12030|12028|12031|12029|12030|12028|6
1624983000000|2021-06-29 16:10:00|12030.5|12028.5|12031|12029|12032|12030|12030|12028|2
1624983300000|2021-06-29 16:15:00|12030|12028|12030.5|12028.5|12031|12029|12029|12027|14
1624983600000|2021-06-29 16:20:00|12031|12029|12031|12029|12031|12029|12030|12028|4
1624983900000|2021-06-29 16:25:00|12031.5|12029.5|12031|12029|12033|12031|12030.5|12028.5|14
1624984200000|2021-06-29 16:30:00|12030.5|12028.5|12029.5|12027.5|12031|12029|12029|12027|15
1624984500000|2021-06-29 16:35:00|12030|12028|12031|12029|12031.5|12029.5|12029|12027|27
1624984800000|2021-06-29 16:40:00|12032|12030|12032|12030|12032.5|12030.5|12031|12029|21
1624985100000|2021-06-29 16:45:00|12032.5|12030.5|12033.5|12031.5|12033.5|12031.5|12032|12030|13
1624985400000|2021-06-29 16:50:00|12033|12031|12037.5|12035.5|12037.5|12035.5|12033|12031|18
1624985700000|2021-06-29 16:55:00|12037|12035|12038|12036|12039|12037|12037|12035|9
1624986000000|2021-06-29 17:00:00|12038.5|12036.5|12036|12034|12038.5|12036.5|12036|12034|2
1624986300000|2021-06-29 17:05:00|12036.5|12034.5|12036|12034|12038|12036|12036|12034|9
1624986600000|2021-06-29 17:10:00|12035.5|12033.5|12036|12034|12036.5|12034.5|12035|12033|9
1624986900000|2021-06-29 17:15:00|12035.5|12033.5|12034|12032|12036|12034|12034|12032|3
1624987200000|2021-06-29 17:20:00|12034.5|12032.5|12035|12033|12035.5|12033.5|12034|12032|6
1624987500000|2021-06-29 17:25:00|12035.5|12033.5|12035|12033|12035.5|12033.5|12035|12033|0
1624987800000|2021-06-29 17:30:00|12034.5|12032.5|12033|12031|12035.5|12033.5|12032|12030|8
1624988100000|2021-06-29 17:35:00|12032.5|12030.5|12032.5|12030.5|12033.5|12031.5|12031.5|12029.5|3
1624988400000|2021-06-29 17:40:00|12032|12030|12031.5|12029.5|12032.5|12030.5|12031.5|12029.5|1
1624988700000|2021-06-29 17:45:00|12032|12030|12031|12029|12033|12031|12031|12029|9
1624989000000|2021-06-29 17:50:00|12031.5|12029.5|12030.5|12028.5|12032|12030|12030|12028|9
1624989300000|2021-06-29 17:55:00|12030|12028|12033.5|12031.5|12033.5|12031.5|12029.5|12027.5|4
1624989600000|2021-06-29 18:00:00|12033|12031|12030|12028|12033|12031|12028.5|12026.5|8
1624989900000|2021-06-29 18:05:00|12029.5|12027.5|12033.5|12031.5|12034|12032|12029.5|12027.5|11
1624990200000|2021-06-29 18:10:00|12034|12032|12032|12030|12034|12032|12031.5|12029.5|4
1624990500000|2021-06-29 18:15:00|12031.5|12029.5|12029.5|12027.5|12033|12031|12029.5|12027.5|8
1624990800000|2021-06-29 18:20:00|12029|12027|12028.5|12026.5|12031|12029|12027|12025|7
1624991100000|2021-06-29 18:25:00|12028|12026|12028|12026|12029.5|12027.5|12028|12026|4
1624991400000|2021-06-29 18:30:00|12028.5|12026.5|12028|12026|12029.5|12027.5|12028|12026|2
1624991700000|2021-06-29 18:35:00|12027.5|12025.5|12026|12024|12028|12026|12025.5|12023.5|25
1624992000000|2021-06-29 18:40:00|12026.5|12024.5|12028.5|12026.5|12029.5|12027.5|12026|12024|10
1624992300000|2021-06-29 18:45:00|12028|12026|12028|12026|12028.5|12026.5|12026|12024|11
1624992600000|2021-06-29 18:50:00|12027.5|12025.5|12027.5|12025.5|12028.5|12026.5|12026|12024|9
1624992900000|2021-06-29 18:55:00|12028|12026|12030.5|12028.5|12030.5|12028.5|12026.5|12024.5|5
1624993200000|2021-06-29 19:00:00|12030|12028|12030|12028|12031.5|12029.5|12029.5|12027.5|2
1624993500000|2021-06-29 19:05:00|12030.5|12028.5|12033.5|12031.5|12033.5|12031.5|12030|12028|11
1624993800000|2021-06-29 19:10:00|12034.5|12032.5|12035.5|12033.5|12036.5|12034.5|12034|12032|21
1624994100000|2021-06-29 19:15:00|12036|12034|12034|12032|12038|12036|12034|12032|8
1624994400000|2021-06-29 19:20:00|12033.5|12031.5|12035|12033|12036|12034|12033.5|12031.5|10
1624994700000|2021-06-29 19:25:00|12034.5|12032.5|12034|12032|12035.5|12033.5|12034|12032|6
1624995000000|2021-06-29 19:30:00|12033.5|12031.5|12037.5|12035.5|12039|12037|12032|12030|30
1624995300000|2021-06-29 19:35:00|12038|12036|12040|12038|12041.5|12039.5|12037|12035|18
1624995600000|2021-06-29 19:40:00|12039.5|12037.5|12039|12037|12041.5|12039.5|12039|12037|20
1624995900000|2021-06-29 19:45:00|12039.5|12037.5|12039.5|12037.5|12042|12040|12038|12036|68
1624996200000|2021-06-29 19:50:00|12040|12038|12043|12041|12043|12041|12039.5|12037.5|51
1624996500000|2021-06-29 19:55:00|12042.5|12040.5|12040.3|12034.3|12047|12045|12039|12034.1|118
1624996800000|2021-06-29 20:00:00|12042.9|12036.9|12046.8|12040.8|12046.8|12040.8|12042.9|12036.9|0
1624997100000|2021-06-29 20:05:00|12046.9|12040.9|12049.4|12043.4|12049.4|12043.4|12046.4|12040.4|0
1624997400000|2021-06-29 20:10:00|12049.5|12043.5|12048.9|12042.9|12050.3|12044.3|12047.5|12041.5|0
1624997700000|2021-06-29 20:15:00|12049|12043|12049.4|12043.4|12050.3|12044.3|12048.5|12042.5|0
1624998000000|2021-06-29 20:20:00|12049.3|12043.3|12048.8|12042.8|12049.4|12043.4|12048.5|12042.5|0
1624998300000|2021-06-29 20:25:00|12048.7|12042.7|12048.8|12042.8|12049.3|12043.3|12048.3|12042.3|0
1624998600000|2021-06-29 20:30:00|12048.9|12042.9|12048.3|12042.3|12049.3|12043.3|12047.9|12041.9|0
1624998900000|2021-06-29 20:35:00|12047.9|12041.9|12046.7|12040.7|12048.8|12042.8|12046.2|12040.2|0
1624999200000|2021-06-29 20:40:00|12046.6|12040.6|12046.2|12040.2|12046.7|12040.7|12045.3|12039.3|0
1624999500000|2021-06-29 20:45:00|12046.3|12040.3|12047.9|12041.9|12048.3|12042.3|12046.2|12040.2|0
1624999800000|2021-06-29 20:50:00|12047.8|12041.8|12048.3|12042.3|12048.8|12042.8|12046.7|12040.7|0
1625000100000|2021-06-29 20:55:00|12047.9|12041.9|12046.7|12040.7|12048.8|12042.8|12046.7|12040.7|0
1625000400000|2021-06-29 21:00:00|12047.1|12041.1|12047.1|12041.1|12047.1|12041.1|12046.9|12040.9|0
1625000700000|2021-06-29 21:05:00|12046.8|12040.8|12047.1|12041.1|12047.3|12041.3|12046.8|12040.8|0
1625001000000|2021-06-29 21:10:00|12047.5|12041.5|12047.5|12041.5|12047.7|12041.7|12047.3|12041.3|0
1625001300000|2021-06-29 21:15:00|12047.7|12041.7|12047.5|12041.5|12047.7|12041.7|12047.5|12041.5|0
1625001600000|2021-06-29 21:20:00|12047.3|12041.3|12047.3|12041.3|12047.3|12041.3|12047.3|12041.3|0
1625001900000|2021-06-29 21:25:00|12047.1|12041.1|12047.1|12041.1|12047.5|12041.5|12047.1|12041.1|0
1625002200000|2021-06-29 21:30:00|12047.3|12041.3|12047|12041|12047.3|12041.3|12047|12041|0
1625003100000|2021-06-29 21:45:00|12047.1|12041.1|12047.3|12041.3|12047.5|12041.5|12047.1|12041.1|0
1625003400000|2021-06-29 21:50:00|12047.5|12041.5|12047.3|12041.3|12047.5|12041.5|12047.1|12041.1|0
1625003700000|2021-06-29 21:55:00|12047.5|12041.5|12047.3|12041.3|12047.5|12041.5|12047.3|12041.3|0
1625004000000|2021-06-29 22:00:00|12047.6|12041.6|12046.2|12040.2|12050|12044|12045.8|12039.8|0
1625004300000|2021-06-29 22:05:00|12046.3|12040.3|12045.8|12039.8|12046.7|12040.7|12045.8|12039.8|0
1625004600000|2021-06-29 22:10:00|12045.9|12039.9|12046.7|12040.7|12046.7|12040.7|12045.9|12039.9|0
1625004900000|2021-06-29 22:15:00|12046.6|12040.6|12046.7|12040.7|12047.2|12041.2|12046.2|12040.2|0
1625005200000|2021-06-29 22:20:00|12046.8|12040.8|12047.7|12041.7|12047.7|12041.7|12046.7|12040.7|0
1625005500000|2021-06-29 22:25:00|12048.3|12042.3|12047.7|12041.7|12048.3|12042.3|12047.7|12041.7|0
1625005800000|2021-06-29 22:30:00|12048.1|12042.1|12047.7|12041.7|12048.3|12042.3|12047.2|12041.2|0
1625006100000|2021-06-29 22:35:00|12047.6|12041.6|12047.2|12041.2|12047.6|12041.6|12046.2|12040.2|0
1625006400000|2021-06-29 22:40:00|12047.4|12041.4|12048.3|12042.3|12048.3|12042.3|12047.4|12041.4|0
1625006700000|2021-06-29 22:45:00|12048.2|12042.2|12048.3|12042.3|12049.3|12043.3|12047.7|12041.7|0
1625007000000|2021-06-29 22:50:00|12048.4|12042.4|12049.4|12043.4|12049.4|12043.4|12048.3|12042.3|0
1625007300000|2021-06-29 22:55:00|12049.6|12043.6|12048.9|12042.9|12049.9|12043.9|12048.4|12042.4|0
1625007600000|2021-06-29 23:00:00|12049|12043|12048.9|12042.9|12049.4|12043.4|12048.9|12042.9|0
1625007900000|2021-06-29 23:05:00|12049|12043|12049.9|12043.9|12049.9|12043.9|12048.9|12042.9|0
1625008200000|2021-06-29 23:10:00|12050.3|12044.3|12050.3|12044.3|12050.3|12044.3|12049.9|12043.9|0
1625008500000|2021-06-29 23:15:00|12049.9|12043.9|12050.8|12044.8|12051|12045|12049.9|12043.9|0
1625008800000|2021-06-29 23:20:00|12051|12045|12052.4|12046.4|12052.4|12046.4|12050.8|12044.8|0
1625009100000|2021-06-29 23:25:00|12052.2|12046.2|12052.9|12046.9|12053.6|12047.6|12051.9|12045.9|0
1625009400000|2021-06-29 23:30:00|12053|12047|12052.4|12046.4|12053.4|12047.4|12051.9|12045.9|0
1625009700000|2021-06-29 23:35:00|12052.2|12046.2|12055.3|12049.3|12055.3|12049.3|12051.9|12045.9|0
1625010000000|2021-06-29 23:40:00|12055.4|12049.4|12055.8|12049.8|12056.3|12050.3|12055.3|12049.3|0
1625010300000|2021-06-29 23:45:00|12055.7|12049.7|12056.3|12050.3|12057.4|12051.4|12055.3|12049.3|0
1625010600000|2021-06-29 23:50:00|12056.2|12050.2|12056.9|12050.9|12057.4|12051.4|12055.8|12049.8|0
1625010900000|2021-06-29 23:55:00|12056.8|12050.8|12056.3|12050.3|12056.9|12050.9|12055.8|12049.8|0
1625011200000|2021-06-30 00:00:00|12056.5|12050.5|12056.9|12050.9|12057.9|12051.9|12055.4|12049.4|0
1625011500000|2021-06-30 00:05:00|12057.1|12051.1|12056.9|12050.9|12057.8|12051.8|12056.4|12050.4|0
1625011800000|2021-06-30 00:10:00|12057.1|12051.1|12055.4|12049.4|12057.3|12051.3|12055.4|12049.4|0
1625012100000|2021-06-30 00:15:00|12055.5|12049.5|12057.8|12051.8|12058.5|12052.5|12052.5|12046.5|0
1625012400000|2021-06-30 00:20:00|12057.1|12051.1|12054.5|12048.5|12057.1|12051.1|12054.5|12048.5|0
1625012700000|2021-06-30 00:25:00|12054.6|12048.6|12054|12048|12055.6|12049.6|12052.4|12046.4|0
1625013000000|2021-06-30 00:30:00|12053.5|12047.5|12049.3|12043.3|12054.6|12048.6|12048.2|12042.2|0
1625013300000|2021-06-30 00:35:00|12049.2|12043.2|12047.6|12041.6|12051.4|12045.4|12046|12040|0
1625013600000|2021-06-30 00:40:00|12047.8|12041.8|12048.1|12042.1|12049.3|12043.3|12047.1|12041.1|0
1625013900000|2021-06-30 00:45:00|12048.5|12042.5|12049.7|12043.7|12050.3|12044.3|12048.1|12042.1|0
1625014200000|2021-06-30 00:50:00|12050.3|12044.3|12045.9|12039.9|12050.3|12044.3|12045.9|12039.9|0
1625014500000|2021-06-30 00:55:00|12045.4|12039.4|12042.8|12036.8|12046|12040|12042.8|12036.8|0
1625014800000|2021-06-30 01:00:00|12042.6|12036.6|12045.4|12039.4|12046.1|12040.1|12042.3|12036.3|0
1625015100000|2021-06-30 01:05:00|12045|12039|12049.6|12043.6|12050.2|12044.2|12045|12039|0
1625015400000|2021-06-30 01:10:00|12049.7|12043.7|12047.6|12041.6|12050.3|12044.3|12047.5|12041.5|0
1625015700000|2021-06-30 01:15:00|12047.4|12041.4|12048.1|12042.1|12050.7|12044.7|12047.1|12041.1|0
1625016000000|2021-06-30 01:20:00|12047.7|12041.7|12050.1|12044.1|12050.2|12044.2|12047|12041|0
1625016300000|2021-06-30 01:25:00|12050.2|12044.2|12048.1|12042.1|12050.2|12044.2|12048.1|12042.1|0
1625016600000|2021-06-30 01:30:00|12049.1|12043.1|12049.6|12043.6|12051.2|12045.2|12049.1|12043.1|0
1625016900000|2021-06-30 01:35:00|12049.8|12043.8|12047.6|12041.6|12050.7|12044.7|12047.6|12041.6|0
1625017200000|2021-06-30 01:40:00|12047.7|12041.7|12047|12041|12049.3|12043.3|12046.9|12040.9|0
1625017500000|2021-06-30 01:45:00|12047.2|12041.2|12046.5|12040.5|12049.2|12043.2|12046|12040|0
1625017800000|2021-06-30 01:50:00|12046.7|12040.7|12047|12041|12048.1|12042.1|12046|12040|0
1625018100000|2021-06-30 01:55:00|12046.9|12040.9|12042.6|12036.6|12047|12041|12041.6|12035.6|0
1625018400000|2021-06-30 02:00:00|12041.6|12035.6|12043.7|12037.7|12044.9|12038.9|12041.6|12035.6|0
1625018700000|2021-06-30 02:05:00|12043.8|12037.8|12042.6|12036.6|12044.2|12038.2|12041.1|12035.1|0
1625019000000|2021-06-30 02:10:00|12042.8|12036.8|12044.5|12038.5|12045.1|12039.1|12042.4|12036.4|0
1625019300000|2021-06-30 02:15:00|12044.3|12038.3|12044.1|12038.1|12046.2|12040.2|12044|12038|0
1625019600000|2021-06-30 02:20:00|12044.3|12038.3|12046.5|12040.5|12046.5|12040.5|12044.3|12038.3|0
1625019900000|2021-06-30 02:25:00|12046.3|12040.3|12045.4|12039.4|12046.3|12040.3|12042.2|12036.2|0
1625020200000|2021-06-30 02:30:00|12045|12039|12042.3|12036.3|12045|12039|12041.9|12035.9|0
1625020500000|2021-06-30 02:35:00|12042.4|12036.4|12041.9|12035.9|12043.4|12037.4|12040.8|12034.8|0
1625020800000|2021-06-30 02:40:00|12041.8|12035.8|12041.3|12035.3|12043|12037|12041.3|12035.3|0
1625021100000|2021-06-30 02:45:00|12041.1|12035.1|12042.3|12036.3|12043.9|12037.9|12040.8|12034.8|0
1625021400000|2021-06-30 02:50:00|12042.2|12036.2|12043.3|12037.3|12043.9|12037.9|12041.7|12035.7|0
1625021700000|2021-06-30 02:55:00|12043.5|12037.5|12044.4|12038.4|12045|12039|12042.8|12036.8|0
1625022000000|2021-06-30 03:00:00|12044.2|12038.2|12042.9|12036.9|12046.1|12040.1|12042.9|12036.9|0
1625022300000|2021-06-30 03:05:00|12043|12037|12042.2|12036.2|12043.9|12037.9|12040.7|12034.7|0
1625022600000|2021-06-30 03:10:00|12042.4|12036.4|12042.9|12036.9|12043.9|12037.9|12041.8|12035.8|0
1625022900000|2021-06-30 03:15:00|12042.8|12036.8|12046.5|12040.5|12046.5|12040.5|12041.8|12035.8|0
1625023200000|2021-06-30 03:20:00|12046.3|12040.3|12046.5|12040.5|12047.2|12041.2|12045|12039|0
1625023500000|2021-06-30 03:25:00|12046.3|12040.3|12046.6|12040.6|12047.2|12041.2|12046|12040|0
1625023800000|2021-06-30 03:30:00|12046.8|12040.8|12048.2|12042.2|12048.3|12042.3|12046.2|12040.2|0
1625024100000|2021-06-30 03:35:00|12048|12042|12047.7|12041.7|12048.3|12042.3|12046.1|12040.1|0
1625024400000|2021-06-30 03:40:00|12047.5|12041.5|12047.7|12041.7|12048.3|12042.3|12046.1|12040.1|0
1625024700000|2021-06-30 03:45:00|12047.3|12041.3|12047.3|12041.3|12048.8|12042.8|12047.3|12041.3|0
1625025000000|2021-06-30 03:50:00|12047.1|12041.1|12046.2|12040.2|12047.3|12041.3|12046.2|12040.2|0
1625025300000|2021-06-30 03:55:00|12046.4|12040.4|12049.4|12043.4|12049.4|12043.4|12046.2|12040.2|0
1625025600000|2021-06-30 04:00:00|12049.2|12043.2|12047.3|12041.3|12049.4|12043.4|12047.3|12041.3|0
1625025900000|2021-06-30 04:05:00|12047.7|12041.7|12048.8|12042.8|12048.8|12042.8|12047.7|12041.7|0
1625026200000|2021-06-30 04:10:00|12048.6|12042.6|12047.8|12041.8|12048.8|12042.8|12047.4|12041.4|0
1625026500000|2021-06-30 04:15:00|12047.6|12041.6|12047.3|12041.3|12049.4|12043.4|12047.3|12041.3|0
1625026800000|2021-06-30 04:20:00|12047.8|12041.8|12047.3|12041.3|12048.4|12042.4|12047.3|12041.3|0
1625027100000|2021-06-30 04:25:00|12047.2|12041.2|12046.2|12040.2|12047.3|12041.3|12045.1|12039.1|0
1625027400000|2021-06-30 04:30:00|12046.6|12040.6|12046.2|12040.2|12047.3|12041.3|12046.1|12040.1|0
1625027700000|2021-06-30 04:35:00|12046.1|12040.1|12046.2|12040.2|12046.2|12040.2|12045.1|12039.1|0
1625028000000|2021-06-30 04:40:00|12046.6|12040.6|12047.4|12041.4|12048.4|12042.4|12046.2|12040.2|0
1625028300000|2021-06-30 04:45:00|12047.3|12041.3|12047.3|12041.3|12048.4|12042.4|12047.3|12041.3|0
1625028600000|2021-06-30 04:50:00|12048.3|12042.3|12049.5|12043.5|12049.9|12043.9|12048.3|12042.3|0
1625028900000|2021-06-30 04:55:00|12049.9|12043.9|12049.9|12043.9|12051|12045|12049.9|12043.9|0
1625029200000|2021-06-30 05:00:00|12050.1|12044.1|12050|12044|12052.2|12046.2|12049.9|12043.9|0
1625029500000|2021-06-30 05:05:00|12050.1|12044.1|12049|12043|12051.1|12045.1|12049|12043|0
1625029800000|2021-06-30 05:10:00|12049.4|12043.4|12049.5|12043.5|12051.1|12045.1|12049|12043|0
1625030100000|2021-06-30 05:15:00|12049.3|12043.3|12049|12043|12052.2|12046.2|12049|12043|0
1625030400000|2021-06-30 05:20:00|12048.9|12042.9|12049|12043|12049|12043|12047.9|12041.9|0
1625030700000|2021-06-30 05:25:00|12048.9|12042.9|12048.3|12042.3|12049|12043|12047.9|12041.9|0
1625031000000|2021-06-30 05:30:00|12048.5|12042.5|12050|12044|12051.1|12045.1|12048.3|12042.3|0
1625031300000|2021-06-30 05:35:00|12050.1|12044.1|12049.4|12043.4|12050.5|12044.5|12048|12042|0
1625031600000|2021-06-30 05:40:00|12049.2|12043.2|12047.9|12041.9|12050|12044|12047.9|12041.9|0
1625031900000|2021-06-30 05:45:00|12047.5|12041.5|12045.8|12039.8|12047.9|12041.9|12045.8|12039.8|0
1625032200000|2021-06-30 05:50:00|12045.4|12039.4|12041.4|12035.4|12045.8|12039.8|12040.8|12034.8|0
1625032500000|2021-06-30 05:55:00|12041.2|12035.2|12039.3|12033.3|12041.5|12035.5|12039.2|12033.2|0
1625032800000|2021-06-30 06:00:00|12032.5|12030.5|12032.5|12030.5|12034|12032|12029.5|12027.5|45
1625033100000|2021-06-30 06:05:00|12032|12030|12029.5|12027.5|12034|12032|12029.5|12027.5|37
1625033400000|2021-06-30 06:10:00|12029|12027|12032.5|12030.5|12032.5|12030.5|12027.5|12025.5|21
1625033700000|2021-06-30 06:15:00|12031.5|12029.5|12031.5|12029.5|12034.5|12032.5|12031.5|12029.5|45
1625034000000|2021-06-30 06:20:00|12031|12029|12030|12028|12032.5|12030.5|12029.5|12027.5|19
1625034300000|2021-06-30 06:25:00|12029.5|12027.5|12028.5|12026.5|12029.5|12027.5|12026|12024|33
1625034600000|2021-06-30 06:30:00|12028|12026|12029.5|12027.5|12032|12030|12026.5|12024.5|39
1625034900000|2021-06-30 06:35:00|12030|12028|12031|12029|12031.5|12029.5|12029.5|12027.5|22
1625035200000|2021-06-30 06:40:00|12031.5|12029.5|12032.5|12030.5|12032.5|12030.5|12030|12028|26
1625035500000|2021-06-30 06:45:00|12032|12030|12032.5|12030.5|12034.5|12032.5|12031.5|12029.5|7
1625035800000|2021-06-30 06:50:00|12032|12030|12027|12025|12032.5|12030.5|12027|12025|25
1625036100000|2021-06-30 06:55:00|12026.5|12024.5|12018.5|12016.5|12026.5|12024.5|12014|12012|125
1625036400000|2021-06-30 07:00:00|12016.5|12014.5|12025|12023|12032.5|12030.5|12011.5|12009.5|806
1625036700000|2021-06-30 07:05:00|12025.5|12023.5|12027.5|12025.5|12035|12033|12024|12022|332
1625037000000|2021-06-30 07:10:00|12027|12025|12006.5|12004.5|12027.5|12025.5|12002.5|12000.5|344
1625037300000|2021-06-30 07:15:00|12007|12005|11995|11993|12008|12006|11992.5|11990.5|694
1625037600000|2021-06-30 07:20:00|11995.5|11993.5|12011.5|12009.5|12014|12012|11995.5|11993.5|429
1625037900000|2021-06-30 07:25:00|12012|12010|12023.5|12021.5|12029|12027|12010.5|12008.5|404
1625038200000|2021-06-30 07:30:00|12023|12021|12014.5|12012.5|12023.5|12021.5|12013|12011|217
1625038500000|2021-06-30 07:35:00|12014|12012|12018|12016|12020|12018|12011|12009|161
1625038800000|2021-06-30 07:40:00|12019|12017|12018|12016|12028.5|12026.5|12017|12015|140
1625039100000|2021-06-30 07:45:00|12017.5|12015.5|12003.5|12001.5|12018|12016|12003.5|12001.5|178
1625039400000|2021-06-30 07:50:00|12003|12001|12010.5|12008.5|12011|12009|12002|12000|148
1625039700000|2021-06-30 07:55:00|12010|12008|12008|12006|12011|12009|12004|12002|206
1625040000000|2021-06-30 08:00:00|12009|12007|11993|11991|12009|12007|11990|11988|292
1625040300000|2021-06-30 08:05:00|11993.5|11991.5|11988.5|11986.5|11995|11993|11985|11983|331
1625040600000|2021-06-30 08:10:00|11988|11986|11974.5|11972.5|11988|11986|11971|11969|285
1625040900000|2021-06-30 08:15:00|11974|11972|11971.5|11969.5|11980.5|11978.5|11967|11965|584
1625041200000|2021-06-30 08:20:00|11972|11970|11969.5|11967.5|11972|11970|11956|11954|422
1625041500000|2021-06-30 08:25:00|11969|11967|11970|11968|11975.5|11973.5|11964|11962|250
1625041800000|2021-06-30 08:30:00|11969.5|11967.5|11968|11966|11974.5|11972.5|11966|11964|289
1625042100000|2021-06-30 08:35:00|11967.5|11965.5|11972|11970|11972.5|11970.5|11966|11964|181
1625042400000|2021-06-30 08:40:00|11971.5|11969.5|11972.5|11970.5|11977.5|11975.5|11964|11962|233
1625042700000|2021-06-30 08:45:00|11972|11970|11962.5|11960.5|11973.5|11971.5|11962|11960|156
1625043000000|2021-06-30 08:50:00|11962|11960|11956|11954|11966|11964|11951|11949|377
1625043300000|2021-06-30 08:55:00|11956.5|11954.5|11945.5|11943.5|11956.5|11954.5|11945.5|11943.5|186
1625043600000|2021-06-30 09:00:00|11945|11943|11934|11932|11945.5|11943.5|11932|11930|331
1625043900000|2021-06-30 09:05:00|11933.5|11931.5|11944|11942|11945|11943|11930|11928|493
1625044200000|2021-06-30 09:10:00|11943.5|11941.5|11939.5|11937.5|11943.5|11941.5|11933|11931|452
1625044500000|2021-06-30 09:15:00|11939|11937|11950|11948|11951.5|11949.5|11938|11936|229
1625044800000|2021-06-30 09:20:00|11950.5|11948.5|11941|11939|11950.5|11948.5|11941|11939|316
1625045100000|2021-06-30 09:25:00|11941.5|11939.5|11952.5|11950.5|11952.5|11950.5|11940.5|11938.5|144
1625045400000|2021-06-30 09:30:00|11953|11951|11945|11943|11954|11952|11939|11937|197
1625045700000|2021-06-30 09:35:00|11945.5|11943.5|11945|11943|11950|11948|11942|11940|197
1625046000000|2021-06-30 09:40:00|11945.5|11943.5|11938|11936|11947|11945|11934|11932|175
1625046300000|2021-06-30 09:45:00|11938.5|11936.5|11951|11949|11956|11954|11938.5|11936.5|213
1625046600000|2021-06-30 09:50:00|11951.5|11949.5|11953|11951|11954|11952|11949|11947|298
1625046900000|2021-06-30 09:55:00|11952.5|11950.5|11957|11955|11959|11957|11950|11948|174
1625047200000|2021-06-30 10:00:00|11957.5|11955.5|11965|11963|11967|11965|11957.5|11955.5|303
1625047500000|2021-06-30 10:05:00|11965.5|11963.5|11971.5|11969.5|11976|11974|11965.5|11963.5|308
1625047800000|2021-06-30 10:10:00|11971|11969|11977.5|11975.5|11980|11978|11971|11969|135
1625048100000|2021-06-30 10:15:00|11978|11976|11978|11976|11982.5|11980.5|11977|11975|176
1625048400000|2021-06-30 10:20:00|11978.5|11976.5|11976.5|11974.5|11984|11982|11973|11971|273
1625048700000|2021-06-30 10:25:00|11977|11975|11981|11979|11982.5|11980.5|11974.5|11972.5|75
1625049000000|2021-06-30 10:30:00|11981.5|11979.5|11975|11973|11982|11980|11973.5|11971.5|175
1625049300000|2021-06-30 10:35:00|11974|11972|11980.5|11978.5|11981|11979|11973.5|11971.5|194
1625049600000|2021-06-30 10:40:00|11981|11979|11988|11986|11988.5|11986.5|11980.5|11978.5|105
1625049900000|2021-06-30 10:45:00|11988.5|11986.5|11981.5|11979.5|11990.5|11988.5|11981.5|11979.5|138
1625050200000|2021-06-30 10:50:00|11982|11980|11978|11976|11987|11985|11976|11974|134
1625050500000|2021-06-30 10:55:00|11978.5|11976.5|11975.5|11973.5|11979|11977|11974|11972|112
1625050800000|2021-06-30 11:00:00|11976|11974|11974|11972|11979|11977|11973|11971|131
1625051100000|2021-06-30 11:05:00|11974.5|11972.5|11973|11971|11977|11975|11970|11968|108
1625051400000|2021-06-30 11:10:00|11972.5|11970.5|11982.5|11980.5|11983.5|11981.5|11972.5|11970.5|149
1625051700000|2021-06-30 11:15:00|11983|11981|11991.5|11989.5|11995|11993|11982|11980|271
1625052000000|2021-06-30 11:20:00|11992|11990|11993|11991|11995|11993|11990|11988|173
1625052300000|2021-06-30 11:25:00|11993.5|11991.5|11992.5|11990.5|11996|11994|11991|11989|230
1625052600000|2021-06-30 11:30:00|11993|11991|11996|11994|11999|11997|11993|11991|117
1625052900000|2021-06-30 11:35:00|11995.5|11993.5|11991.5|11989.5|11999|11997|11990|11988|182
1625053200000|2021-06-30 11:40:00|11991.2|11989.2|11996.2|11994.2|11996.7|11994.7|11990.7|11988.7|125
1625053500000|2021-06-30 11:45:00|11996.7|11994.7|11998.2|11996.2|11998.7|11996.7|11995.7|11993.7|47
1625053800000|2021-06-30 11:50:00|11998.7|11996.7|11994.7|11992.7|11999.2|11997.2|11993.7|11991.7|97
1625054100000|2021-06-30 11:55:00|11995.2|11993.2|12006.2|12004.2|12007.2|12005.2|11993.7|11991.7|162
1625054400000|2021-06-30 12:00:00|12006.7|12004.7|11998.7|11996.7|12006.7|12004.7|11998.2|11996.2|269
1625054700000|2021-06-30 12:05:00|11999.2|11997.2|12002.7|12000.7|12004.7|12002.7|11998.2|11996.2|251
1625055000000|2021-06-30 12:10:00|12003.2|12001.2|11995.2|11993.2|12003.2|12001.2|11992.2|11990.2|157
1625055300000|2021-06-30 12:15:00|11995.7|11993.7|11996.7|11994.7|11997.7|11995.7|11992.2|11990.2|143
1625055600000|2021-06-30 12:20:00|11997.2|11995.2|11992.7|11990.7|11998.7|11996.7|11989.7|11987.7|120
1625055900000|2021-06-30 12:25:00|11992.2|11990.2|11986.2|11984.2|11996.2|11994.2|11985.2|11983.2|172
1625056200000|2021-06-30 12:30:00|11986.7|11984.7|11984.7|11982.7|11989.2|11987.2|11982.7|11980.7|144
1625056500000|2021-06-30 12:35:00|11985.2|11983.2|11983.2|11981.2|11988.7|11986.7|11982.7|11980.7|118
1625056800000|2021-06-30 12:40:00|11982.7|11980.7|11987.7|11985.7|11987.7|11985.7|11980.7|11978.7|197
1625057100000|2021-06-30 12:45:00|11988.2|11986.2|11987.7|11985.7|11989.2|11987.2|11986.2|11984.2|143
1625057400000|2021-06-30 12:50:00|11988.2|11986.2|11984.7|11982.7|11988.7|11986.7|11983.7|11981.7|118
1625057700000|2021-06-30 12:55:00|11985.2|11983.2|11986.7|11984.7|11987.2|11985.2|11980.7|11978.7|282
1625058000000|2021-06-30 13:00:00|11987.2|11985.2|11979.7|11977.7|11988.7|11986.7|11978.7|11976.7|165
1625058300000|2021-06-30 13:05:00|11978.7|11976.7|11973.7|11971.7|11978.7|11976.7|11972.7|11970.7|208
1625058600000|2021-06-30 13:10:00|11972.7|11970.7|11969.2|11967.2|11972.7|11970.7|11967.7|11965.7|181
1625058900000|2021-06-30 13:15:00|11968.7|11966.7|11964.7|11962.7|11970.2|11968.2|11961.7|11959.7|220
1625059200000|2021-06-30 13:20:00|11965.2|11963.2|11960.7|11958.7|11971.7|11969.7|11959.7|11957.7|223
1625059500000|2021-06-30 13:25:00|11960.2|11958.2|11966.7|11964.7|11966.7|11964.7|11959.7|11957.7|251
1625059800000|2021-06-30 13:30:00|11966.2|11964.2|11979.7|11977.7|11981.7|11979.7|11961.7|11959.7|548
1625060100000|2021-06-30 13:35:00|11980.2|11978.2|11987.7|11985.7|11993.7|11991.7|11979.7|11977.7|412
1625060400000|2021-06-30 13:40:00|11988.2|11986.2|11995.7|11993.7|11995.7|11993.7|11986.7|11984.7|547
1625060700000|2021-06-30 13:45:00|11994.7|11992.7|12002.7|12000.7|12003.7|12001.7|11994.7|11992.7|639
1625061000000|2021-06-30 13:50:00|12003.2|12001.2|11998.7|11996.7|12004.7|12002.7|11996.7|11994.7|471
1625061300000|2021-06-30 13:55:00|11997.7|11995.7|11992.7|11990.7|12000.7|11998.7|11988.2|11986.2|380
1625061600000|2021-06-30 14:00:00|11993.2|11991.2|11985.2|11983.2|11995.7|11993.7|11984.7|11982.7|470
1625061900000|2021-06-30 14:05:00|11985.7|11983.7|11976.7|11974.7|11987.7|11985.7|11976.7|11974.7|353
1625062200000|2021-06-30 14:10:00|11976.4|11974.4|11979.4|11977.4|11982.4|11980.4|11974.4|11972.4|407
1625062500000|2021-06-30 14:15:00|11979.9|11977.9|11973.9|11971.9|11985.4|11983.4|11973.9|11971.9|289
1625062800000|2021-06-30 14:20:00|11973.4|11971.4|11975.4|11973.4|11978.9|11976.9|11972.4|11970.4|643
1625063100000|2021-06-30 14:25:00|11974.9|11972.9|11978.4|11976.4|11980.9|11978.9|11971.9|11969.9|245
1625063400000|2021-06-30 14:30:00|11979.4|11977.4|11987.4|11985.4|11989.4|11987.4|11978.4|11976.4|233
1625063700000|2021-06-30 14:35:00|11986.9|11984.9|11981.9|11979.9|11988.4|11986.4|11980.4|11978.4|277
1625064000000|2021-06-30 14:40:00|11982.4|11980.4|11982.4|11980.4|11984.4|11982.4|11979.9|11977.9|480
1625064300000|2021-06-30 14:45:00|11982.9|11980.9|11979.4|11977.4|11985.4|11983.4|11977.9|11975.9|344
1625064600000|2021-06-30 14:50:00|11978.9|11976.9|11967.9|11965.9|11978.9|11976.9|11966.4|11964.4|395
1625064900000|2021-06-30 14:55:00|11967.4|11965.4|11960.9|11958.9|11967.4|11965.4|11958.9|11956.9|620
1625065200000|2021-06-30 15:00:00|11960.4|11958.4|11952.4|11950.4|11963.4|11961.4|11949.4|11947.4|815
1625065500000|2021-06-30 15:05:00|11951.9|11949.9|11947.4|11945.4|11952.9|11950.9|11945.4|11943.4|417
1625065800000|2021-06-30 15:10:00|11947.9|11945.9|11947.4|11945.4|11948.4|11946.4|11943.4|11941.4|370
1625066100000|2021-06-30 15:15:00|11947.9|11945.9|11945.9|11943.9|11947.9|11945.9|11937.4|11935.4|1216
1625066400000|2021-06-30 15:20:00|11946.4|11944.4|11943.4|11941.4|11947.4|11945.4|11934.4|11932.4|1299
1625066700000|2021-06-30 15:25:00|11942.4|11940.4|11947.9|11945.9|11949.4|11947.4|11936.4|11934.4|2575
1625067000000|2021-06-30 15:30:00|11946.4|11944.4|11948.4|11946.4|11958.4|11956.4|11941.4|11939.4|1817
1625067300000|2021-06-30 15:35:00|11947.9|11945.9|11953.9|11951.9|11957.4|11955.4|11947.4|11945.4|424
1625067600000|2021-06-30 15:40:00|11953.4|11951.4|11953.4|11951.4|11955.4|11953.4|11949.4|11947.4|660
1625067900000|2021-06-30 15:45:00|11953.9|11951.9|11952.4|11950.4|11955.9|11953.9|11950.9|11948.9|52
1625068200000|2021-06-30 15:50:00|11952.9|11950.9|11954.9|11952.9|11957.4|11955.4|11952.4|11950.4|47
1625068500000|2021-06-30 15:55:00|11954.4|11952.4|11956.4|11954.4|11958.4|11956.4|11954.4|11952.4|31
1625068800000|2021-06-30 16:00:00|11955.4|11953.4|11955.4|11953.4|11957.4|11955.4|11953.4|11951.4|53
1625069100000|2021-06-30 16:05:00|11955.9|11953.9|11952.4|11950.4|11956.4|11954.4|11952.4|11950.4|41
1625069400000|2021-06-30 16:10:00|11952.9|11950.9|11949.9|11947.9|11953.4|11951.4|11948.9|11946.9|88
1625069700000|2021-06-30 16:15:00|11950.4|11948.4|11954.4|11952.4|11955.4|11953.4|11950.4|11948.4|78
1625070000000|2021-06-30 16:20:00|11953.9|11951.9|11951.4|11949.4|11954.4|11952.4|11950.4|11948.4|14
1625070300000|2021-06-30 16:25:00|11950.9|11948.9|11948.4|11946.4|11951.9|11949.9|11947.9|11945.9|12
1625070600000|2021-06-30 16:30:00|11948.9|11946.9|11955.9|11953.9|11955.9|11953.9|11948.4|11946.4|16
1625070900000|2021-06-30 16:35:00|11956.4|11954.4|11956.4|11954.4|11957.4|11955.4|11955.9|11953.9|14
1625071200000|2021-06-30 16:40:00|11956.9|11954.9|11955.4|11953.4|11957.4|11955.4|11954.9|11952.9|21
1625071500000|2021-06-30 16:45:00|11954.9|11952.9|11949.9|11947.9|11954.9|11952.9|11948.9|11946.9|11
1625071800000|2021-06-30 16:50:00|11950.4|11948.4|11951.9|11949.9|11951.9|11949.9|11948.4|11946.4|36
1625072100000|2021-06-30 16:55:00|11951.4|11949.4|11950.4|11948.4|11951.9|11949.9|11949.4|11947.4|5
1625072400000|2021-06-30 17:00:00|11949.9|11947.9|11953.9|11951.9|11955.4|11953.4|11949.9|11947.9|18
1625072700000|2021-06-30 17:05:00|11954.4|11952.4|11955.9|11953.9|11957.4|11955.4|11953.9|11951.9|12
1625073000000|2021-06-30 17:10:00|11955.4|11953.4|11954.4|11952.4|11955.9|11953.9|11953.4|11951.4|6
1625073300000|2021-06-30 17:15:00|11955.4|11953.4|11954.4|11952.4|11955.4|11953.4|11952.9|11950.9|10
1625073600000|2021-06-30 17:20:00|11954.9|11952.9|11957.9|11955.9|11959.4|11957.4|11954.9|11952.9|30
1625073900000|2021-06-30 17:25:00|11957.4|11955.4|11956.9|11954.9|11957.9|11955.9|11955.4|11953.4|2
1625074200000|2021-06-30 17:30:00|11957.4|11955.4|11954.9|11952.9|11958.4|11956.4|11954.9|11952.9|1
1625074500000|2021-06-30 17:35:00|11955.4|11953.4|11954.4|11952.4|11955.9|11953.9|11954.4|11952.4|1
1625074800000|2021-06-30 17:40:00|11953.9|11951.9|11954.4|11952.4|11955.4|11953.4|11952.4|11950.4|11
1625075100000|2021-06-30 17:45:00|11953.9|11951.9|11951.4|11949.4|11953.9|11951.9|11949.4|11947.4|11
1625075400000|2021-06-30 17:50:00|11950.9|11948.9|11949.4|11947.4|11950.9|11948.9|11948.9|11946.9|4
1625075700000|2021-06-30 17:55:00|11949.9|11947.9|11948.9|11946.9|11950.4|11948.4|11948.4|11946.4|2
1625076000000|2021-06-30 18:00:00|11948.4|11946.4|11950.4|11948.4|11950.4|11948.4|11948.4|11946.4|4
1625076300000|2021-06-30 18:05:00|11950.9|11948.9|11947.4|11945.4|11950.9|11948.9|11946.9|11944.9|2
1625076600000|2021-06-30 18:10:00|11947.9|11945.9|11948.4|11946.4|11948.9|11946.9|11946.9|11944.9|2
1625076900000|2021-06-30 18:15:00|11947.9|11945.9|11947.9|11945.9|11951.4|11949.4|11947.4|11945.4|21
1625077200000|2021-06-30 18:20:00|11948.4|11946.4|11948.9|11946.9|11950.4|11948.4|11947.9|11945.9|12
1625077500000|2021-06-30 18:25:00|11949.4|11947.4|11950.9|11948.9|11950.9|11948.9|11947.9|11945.9|2
1625077800000|2021-06-30 18:30:00|11950.4|11948.4|11951.4|11949.4|11952.9|11950.9|11950.4|11948.4|14
1625078100000|2021-06-30 18:35:00|11950.9|11948.9|11950.9|11948.9|11951.4|11949.4|11950.4|11948.4|4
1625078400000|2021-06-30 18:40:00|11951.4|11949.4|11950.4|11948.4|11951.9|11949.9|11950.4|11948.4|9
1625078700000|2021-06-30 18:45:00|11950.9|11948.9|11950.9|11948.9|11951.4|11949.4|11950.4|11948.4|3
1625079000000|2021-06-30 18:50:00|11950.4|11948.4|11944.9|11942.9|11950.4|11948.4|11944.9|11942.9|35
1625079300000|2021-06-30 18:55:00|11945.4|11943.4|11943.4|11941.4|11947.4|11945.4|11942.9|11940.9|27
1625079600000|2021-06-30 19:00:00|11942.9|11940.9|11942.4|11940.4|11943.9|11941.9|11940.9|11938.9|12
1625079900000|2021-06-30 19:05:00|11941.9|11939.9|11940.4|11938.4|11943.4|11941.4|11939.4|11937.4|15
1625080200000|2021-06-30 19:10:00|11939.9|11937.9|11940.9|11938.9|11941.9|11939.9|11938.9|11936.9|57
1625080500000|2021-06-30 19:15:00|11941.4|11939.4|11942.4|11940.4|11942.4|11940.4|11940.9|11938.9|1
1625080800000|2021-06-30 19:20:00|11942.9|11940.9|11946.9|11944.9|11946.9|11944.9|11942.9|11940.9|15
1625081100000|2021-06-30 19:25:00|11946.4|11944.4|11945.4|11943.4|11947.4|11945.4|11944.4|11942.4|13
1625081400000|2021-06-30 19:30:00|11944.9|11942.9|11945.4|11943.4|11945.9|11943.9|11941.9|11939.9|63
1625081700000|2021-06-30 19:35:00|11945.9|11943.9|11948.4|11946.4|11949.4|11947.4|11945.4|11943.4|14
1625082000000|2021-06-30 19:40:00|11947.9|11945.9|11948.9|11946.9|11950.9|11948.9|11945.4|11943.4|47
1625082300000|2021-06-30 19:45:00|11949.4|11947.4|11947.4|11945.4|11954.9|11952.9|11946.4|11944.4|69
1625082600000|2021-06-30 19:50:00|11947.9|11945.9|11955.9|11953.9|11958.9|11956.9|11945.4|11943.4|67
1625082900000|2021-06-30 19:55:00|11955.4|11953.4|11969.2|11963.2|11971.1|11967.4|11955.4|11953.4|255
1625083200000|2021-06-30 20:00:00|11967.4|11961.4|11976.9|11970.9|11977.8|11971.8|11964.1|11958.1|4
1625083500000|2021-06-30 20:05:00|11976.8|11970.8|11975.2|11969.2|11977.3|11971.3|11974.3|11968.3|0
1625083800000|2021-06-30 20:10:00|11975.1|11969.1|11975|11969|11976.2|11970.2|11974.3|11968.3|0
1625084100000|2021-06-30 20:15:00|11974.9|11968.9|11973.1|11967.1|11975|11969|11972|11966|0
1625084400000|2021-06-30 20:20:00|11973.2|11967.2|11974.5|11968.5|11975|11969|11973.1|11967.1|0
1625084700000|2021-06-30 20:25:00|11974.4|11968.4|11976.4|11970.4|11976.4|11970.4|11974|11968|0
1625085000000|2021-06-30 20:30:00|11976.3|11970.3|11977.5|11971.5|11977.5|11971.5|11975.9|11969.9|0
1625085300000|2021-06-30 20:35:00|11977.1|11971.1|11977.5|11971.5|11979.4|11973.4|11977.1|11971.1|0
1625085600000|2021-06-30 20:40:00|11977.6|11971.6|11978.5|11972.5|11978.5|11972.5|11977.5|11971.5|0
1625085900000|2021-06-30 20:45:00|11978.4|11972.4|11978.5|11972.5|11979|11973|11978|11972|0
1625086200000|2021-06-30 20:50:00|11978.6|11972.6|11978.5|11972.5|11979.4|11973.4|11978|11972|0
1625086500000|2021-06-30 20:55:00|11978.4|11972.4|11977.5|11971.5|11978.5|11972.5|11977.1|11971.1|0
1625086800000|2021-06-30 21:00:00|11977.1|11971.1|11977.1|11971.1|11977.1|11971.1|11976.7|11970.7|0
1625087100000|2021-06-30 21:05:00|11977.5|11971.5|11977.5|11971.5|11977.5|11971.5|11977.3|11971.3|0
1625087400000|2021-06-30 21:10:00|11977.3|11971.3|11977.5|11971.5|11977.5|11971.5|11977.3|11971.3|0
1625087700000|2021-06-30 21:15:00|11977.7|11971.7|11977.7|11971.7|11977.7|11971.7|11977.5|11971.5|0
1625088000000|2021-06-30 21:20:00|11977.5|11971.5|11978.1|11972.1|11978.1|11972.1|11977.3|11971.3|0
1625088300000|2021-06-30 21:25:00|11978.3|11972.3|11977.3|11971.3|11978.3|11972.3|11977.3|11971.3|0
1625088600000|2021-06-30 21:30:00|11977.5|11971.5|11977.3|11971.3|11977.5|11971.5|11977.3|11971.3|0
1625088900000|2021-06-30 21:35:00|11977.5|11971.5|11977.3|11971.3|11977.5|11971.5|11977.3|11971.3|0
1625089200000|2021-06-30 21:40:00|11977.5|11971.5|11977.3|11971.3|11977.7|11971.7|11976.9|11970.9|0
1625089500000|2021-06-30 21:45:00|11977.1|11971.1|11976.9|11970.9|11977.1|11971.1|11976.9|11970.9|0
1625089800000|2021-06-30 21:50:00|11977.1|11971.1|11977.1|11971.1|11977.5|11971.5|11977.1|11971.1|0
1625090100000|2021-06-30 21:55:00|11976.7|11970.7|11977.5|11971.5|11977.5|11971.5|11976.7|11970.7|0
1625090400000|2021-06-30 22:00:00|11977.7|11971.7|11981.9|11975.9|11982.8|11976.8|11977.7|11971.7|0
1625090700000|2021-06-30 22:05:00|11981.8|11975.8|11979.8|11973.8|11981.9|11975.9|11979.3|11973.3|0
1625091000000|2021-06-30 22:10:00|11979.9|11973.9|11980.3|11974.3|11980.5|11974.5|11979.3|11973.3|0
1625091300000|2021-06-30 22:15:00|11980.2|11974.2|11980.5|11974.5|11981.9|11975.9|11979.8|11973.8|0
1625091600000|2021-06-30 22:20:00|11980.6|11974.6|11981.4|11975.4|11981.4|11975.4|11980.5|11974.5|0
1625091900000|2021-06-30 22:25:00|11981.5|11975.5|11981.9|11975.9|11982.6|11976.6|11981.4|11975.4|0
1625092200000|2021-06-30 22:30:00|11982|11976|11981.4|11975.4|11982.6|11976.6|11981.4|11975.4|0
1625092500000|2021-06-30 22:35:00|11981.5|11975.5|11981.9|11975.9|11982.6|11976.6|11981.5|11975.5|0
1625092800000|2021-06-30 22:40:00|11981.8|11975.8|11983|11977|11983|11977|11981.4|11975.4|0
1625093100000|2021-06-30 22:45:00|11982.6|11976.6|11982.6|11976.6|11982.6|11976.6|11981.9|11975.9|0
1625093400000|2021-06-30 22:50:00|11982.8|11976.8|11984|11978|11984|11978|11982.8|11976.8|0
1625093700000|2021-06-30 22:55:00|11983.9|11977.9|11983.5|11977.5|11984|11978|11983.5|11977.5|0
1625094000000|2021-06-30 23:00:00|11983.4|11977.4|11981.9|11975.9|11983.4|11977.4|11981.9|11975.9|0
1625094300000|2021-06-30 23:05:00|11982|11976|11981.9|11975.9|11982.6|11976.6|11981.9|11975.9|0
1625094600000|2021-06-30 23:10:00|11982|11976|11982.6|11976.6|11983|11977|11981.9|11975.9|0
1625094900000|2021-06-30 23:15:00|11983|11977|11982.6|11976.6|11983|11977|11982.6|11976.6|0
1625095200000|2021-06-30 23:20:00|11983|11977|11982.6|11976.6|11983|11977|11982.6|11976.6|0
1625095500000|2021-06-30 23:25:00|11983|11977|11981.9|11975.9|11983|11977|11981.9|11975.9|0
1625095800000|2021-06-30 23:30:00|11981.8|11975.8|11981|11975|11981.9|11975.9|11981|11975|0
1625096100000|2021-06-30 23:35:00|11981.4|11975.4|11980|11974|11981.4|11975.4|11980|11974|0
1625096400000|2021-06-30 23:40:00|11980.1|11974.1|11981|11975|11981|11975|11980.1|11974.1|0
1625096700000|2021-06-30 23:45:00|11981.4|11975.4|11981.9|11975.9|11981.9|11975.9|11981.4|11975.4|0
1625097000000|2021-06-30 23:50:00|11981.8|11975.8|11980.3|11974.3|11981.9|11975.9|11980.3|11974.3|0
1625097300000|2021-06-30 23:55:00|11980.5|11974.5|11982.3|11976.3|11982.3|11976.3|11980.3|11974.3|0
1625097600000|2021-07-01 00:00:00|11982.4|11976.4|11980.3|11974.3|11982.8|11976.8|11979.8|11973.8|0
1625097900000|2021-07-01 00:05:00|11980.7|11974.7|11977.7|11971.7|11980.7|11974.7|11977.2|11971.2|0
1625098200000|2021-07-01 00:10:00|11977.6|11971.6|11980.3|11974.3|11980.7|11974.7|11977.2|11971.2|0
1625098500000|2021-07-01 00:15:00|11978.5|11972.5|11982.2|11976.2|11983.3|11977.3|11978.5|11972.5|0
1625098800000|2021-07-01 00:20:00|11982.3|11976.3|11989.1|11983.1|11989.7|11983.7|11982.3|11976.3|0
1625099100000|2021-07-01 00:25:00|11989.3|11983.3|11994|11988|11994|11988|11989.1|11983.1|0
1625099400000|2021-07-01 00:30:00|11994.2|11988.2|11994|11988|11997.2|11991.2|11990.8|11984.8|0
1625099700000|2021-07-01 00:35:00|11994.2|11988.2|11988.6|11982.6|11995.1|11989.1|11988.6|11982.6|0
1625100000000|2021-07-01 00:40:00|11988.7|11982.7|11992.9|11986.9|11992.9|11986.9|11988.6|11982.6|0
1625100300000|2021-07-01 00:45:00|11993|11987|11993.9|11987.9|11994|11988|11991.8|11985.8|0
1625100600000|2021-07-01 00:50:00|11993.5|11987.5|11988.7|11982.7|11993.9|11987.9|11988.7|11982.7|0
1625100900000|2021-07-01 00:55:00|11988.9|11982.9|11991.3|11985.3|11991.9|11985.9|11988.9|11982.9|0
1625101200000|2021-07-01 01:00:00|11991.5|11985.5|11993.2|11987.2|11994.8|11988.8|11990.5|11984.5|0
1625101500000|2021-07-01 01:05:00|11993|11987|11991.7|11985.7|11993|11987|11991.7|11985.7|0
1625101800000|2021-07-01 01:10:00|11991.4|11985.4|11993.8|11987.8|11993.8|11987.8|11989.6|11983.6|0
1625102100000|2021-07-01 01:15:00|11993.6|11987.6|11993.9|11987.9|11993.9|11987.9|11989.6|11983.6|0
1625102400000|2021-07-01 01:20:00|11994|11988|11991.8|11985.8|11994|11988|11990.8|11984.8|0
1625102700000|2021-07-01 01:25:00|11991.6|11985.6|11990.7|11984.7|11991.8|11985.8|11990.7|11984.7|0
1625103000000|2021-07-01 01:30:00|11991.1|11985.1|11989.1|11983.1|11992.9|11986.9|11989.1|11983.1|0
1625103300000|2021-07-01 01:35:00|11988.7|11982.7|11985|11979|11989.2|11983.2|11984|11978|0
1625103600000|2021-07-01 01:40:00|11985.4|11979.4|11986.1|11980.1|11987.1|11981.1|11985|11979|0
1625103900000|2021-07-01 01:45:00|11986|11980|11982.9|11976.9|11986|11980|11980.2|11974.2|0
1625104200000|2021-07-01 01:50:00|11983|11977|11984.1|11978.1|11985.1|11979.1|11983|11977|0
1625104500000|2021-07-01 01:55:00|11984.3|11978.3|11986.3|11980.3|11986.3|11980.3|11984.3|11978.3|0
1625104800000|2021-07-01 02:00:00|11986.2|11980.2|11986.7|11980.7|11987.3|11981.3|11985.2|11979.2|0
1625105100000|2021-07-01 02:05:00|11986.5|11980.5|11985|11979|11986.7|11980.7|11985|11979|0
1625105400000|2021-07-01 02:10:00|11985.1|11979.1|11987.1|11981.1|11988.2|11982.2|11985.1|11979.1|0
1625105700000|2021-07-01 02:15:00|11987.3|11981.3|11986.1|11980.1|11987.6|11981.6|11986|11980|0
1625106000000|2021-07-01 02:20:00|11986.3|11980.3|11987.2|11981.2|11988.2|11982.2|11986.1|11980.1|0
1625106300000|2021-07-01 02:25:00|11987.4|11981.4|11988.2|11982.2|11988.2|11982.2|11986.1|11980.1|0
1625106600000|2021-07-01 02:30:00|11988.1|11982.1|11988.1|11982.1|11988.1|11982.1|11986|11980|0
1625106900000|2021-07-01 02:35:00|11988|11982|11988.2|11982.2|11989.2|11983.2|11987.1|11981.1|0
1625107200000|2021-07-01 02:40:00|11988.6|11982.6|11989.2|11983.2|11989.3|11983.3|11988.2|11982.2|0
1625107500000|2021-07-01 02:45:00|11989.6|11983.6|11990.2|11984.2|11991.3|11985.3|11989.2|11983.2|0
1625107800000|2021-07-01 02:50:00|11989.2|11983.2|11989.6|11983.6|11989.6|11983.6|11989|11983|0
1625108100000|2021-07-01 02:55:00|11989.5|11983.5|11990.1|11984.1|11990.1|11984.1|11989.1|11983.1|0
1625108400000|2021-07-01 03:00:00|11990.3|11984.3|11987.9|11981.9|11991.1|11985.1|11987.8|11981.8|0
1625108700000|2021-07-01 03:05:00|11987.5|11981.5|11988|11982|11988|11982|11986.3|11980.3|0
1625109000000|2021-07-01 03:10:00|11987.9|11981.9|11987.4|11981.4|11988|11982|11986.3|11980.3|0
1625109300000|2021-07-01 03:15:00|11987.9|11981.9|11989|11983|11990|11984|11986.9|11980.9|0
1625109600000|2021-07-01 03:20:00|11989.2|11983.2|11991.1|11985.1|11991.1|11985.1|11988.9|11982.9|0
1625109900000|2021-07-01 03:25:00|11991|11985|11990|11984|11991.2|11985.2|11990|11984|0
1625110200000|2021-07-01 03:30:00|11990.4|11984.4|11992.1|11986.1|11994.8|11988.8|11990|11984|0
1625110500000|2021-07-01 03:35:00|11991.7|11985.7|11990|11984|11992.6|11986.6|11989.9|11983.9|0
1625110800000|2021-07-01 03:40:00|11989.9|11983.9|11992|11986|11993|11987|11989.3|11983.3|0
1625111100000|2021-07-01 03:45:00|11991.9|11985.9|11993.1|11987.1|11993.1|11987.1|11990.9|11984.9|0
1625111400000|2021-07-01 03:50:00|11992.1|11986.1|11992|11986|11994.2|11988.2|11992|11986|0
1625111700000|2021-07-01 03:55:00|11992.1|11986.1|11993.6|11987.6|11994.2|11988.2|11992|11986|0
1625112000000|2021-07-01 04:00:00|11993.8|11987.8|11994.3|11988.3|11995.2|11989.2|11993.1|11987.1|0
1625112300000|2021-07-01 04:05:00|11994.2|11988.2|11994.2|11988.2|11995.2|11989.2|11993.5|11987.5|0
1625112600000|2021-07-01 04:10:00|11994.6|11988.6|11994.1|11988.1|11995.2|11989.2|11994.1|11988.1|0
1625112900000|2021-07-01 04:15:00|11994.3|11988.3|11994.1|11988.1|11994.6|11988.6|11993.1|11987.1|0
1625113200000|2021-07-01 04:20:00|11994|11988|11993|11987|11994.1|11988.1|11993|11987|0
1625113500000|2021-07-01 04:25:00|11993.2|11987.2|11994.1|11988.1|11995.1|11989.1|11993.2|11987.2|0
1625113800000|2021-07-01 04:30:00|11994.3|11988.3|11991.9|11985.9|11995.1|11989.1|11990.8|11984.8|0
1625114100000|2021-07-01 04:35:00|11992.1|11986.1|11993.4|11987.4|11993.9|11987.9|11991.9|11985.9|0
1625114400000|2021-07-01 04:40:00|11993.5|11987.5|11994|11988|11995|11989|11993.4|11987.4|0
1625114700000|2021-07-01 04:45:00|11994.2|11988.2|11993|11987|11994.4|11988.4|11991.9|11985.9|0
1625115000000|2021-07-01 04:50:00|11992.9|11986.9|11990.8|11984.8|11992.9|11986.9|11990.7|11984.7|0
1625115300000|2021-07-01 04:55:00|11990.1|11984.1|11990.8|11984.8|11990.8|11984.8|11987.7|11981.7|0
1625115600000|2021-07-01 05:00:00|11991.2|11985.2|11994.4|11988.4|11995|11989|11991.2|11985.2|0
1625115900000|2021-07-01 05:05:00|11994.6|11988.6|11991.9|11985.9|11995.1|11989.1|11991.9|11985.9|0
1625116200000|2021-07-01 05:10:00|11992.1|11986.1|11991.9|11985.9|11993.4|11987.4|11991.8|11985.8|0
1625116500000|2021-07-01 05:15:00|11993|11987|11991.8|11985.8|11993|11987|11990.7|11984.7|0
1625116800000|2021-07-01 05:20:00|11991.9|11985.9|11991.7|11985.7|11991.9|11985.9|11990.6|11984.6|0
1625117100000|2021-07-01 05:25:00|11991.5|11985.5|11993.2|11987.2|11993.8|11987.8|11991.1|11985.1|0
1625117400000|2021-07-01 05:30:00|11993.4|11987.4|11993.9|11987.9|11994.4|11988.4|11992.7|11986.7|0
1625117700000|2021-07-01 05:35:00|11994|11988|11991.9|11985.9|11994|11988|11990.8|11984.8|0
1625118000000|2021-07-01 05:40:00|11992.3|11986.3|11991.2|11985.2|11993|11987|11991.2|11985.2|0
1625118300000|2021-07-01 05:45:00|11991.5|11985.5|11994.3|11988.3|11994.3|11988.3|11991.2|11985.2|0
1625118600000|2021-07-01 05:50:00|11994.2|11988.2|11994.3|11988.3|11994.4|11988.4|11992.3|11986.3|0
1625118900000|2021-07-01 05:55:00|11994.2|11988.2|11993.7|11987.7|11994.3|11988.3|11992.1|11986.1|0
1625119200000|2021-07-01 06:00:00|11969.4|11967.4|11961.9|11959.9|11974.9|11972.9|11961.9|11959.9|65
1625119500000|2021-07-01 06:05:00|11961.4|11959.4|11962.4|11960.4|11962.9|11960.9|11959.9|11957.9|68
1625119800000|2021-07-01 06:10:00|11962.9|11960.9|11966.9|11964.9|11970.4|11968.4|11961.4|11959.4|125
1625120100000|2021-07-01 06:15:00|11967.4|11965.4|11966.9|11964.9|11967.9|11965.9|11963.9|11961.9|24
1625120400000|2021-07-01 06:20:00|11967.9|11965.9|11968.9|11966.9|11970.9|11968.9|11965.9|11963.9|55
1625120700000|2021-07-01 06:25:00|11969.4|11967.4|11973.4|11971.4|11973.4|11971.4|11968.4|11966.4|27
1625121000000|2021-07-01 06:30:00|11973.9|11971.9|11970.9|11968.9|11975.4|11973.4|11970.9|11968.9|32
1625121300000|2021-07-01 06:35:00|11971.4|11969.4|11971.4|11969.4|11972.9|11970.9|11970.4|11968.4|10
1625121600000|2021-07-01 06:40:00|11970.9|11968.9|11968.4|11966.4|11970.9|11968.9|11964.9|11962.9|15
1625121900000|2021-07-01 06:45:00|11967.9|11965.9|11968.9|11966.9|11970.9|11968.9|11966.4|11964.4|24
1625122200000|2021-07-01 06:50:00|11968.4|11966.4|11974.4|11972.4|11974.9|11972.9|11967.4|11965.4|25
1625122500000|2021-07-01 06:55:00|11973.9|11971.9|11971.9|11969.9|11974.4|11972.4|11970.9|11968.9|44
1625122800000|2021-07-01 07:00:00|11972.9|11970.9|11992.9|11990.9|12003.4|12001.4|11971.4|11969.4|1065
1625123100000|2021-07-01 07:05:00|11993.9|11991.9|12001.4|11999.4|12002.4|12000.4|11990.4|11988.4|472
1625123400000|2021-07-01 07:10:00|12001.9|11999.9|11984.4|11982.4|12003.9|12001.9|11984.4|11982.4|365
1625123700000|2021-07-01 07:15:00|11984.9|11982.9|11993.4|11991.4|12001.4|11999.4|11984.4|11982.4|433
1625124000000|2021-07-01 07:20:00|11993.9|11991.9|12003.9|12001.9|12004.4|12002.4|11992.9|11990.9|425
1625124300000|2021-07-01 07:25:00|12003.4|12001.4|12007.9|12005.9|12009.4|12007.4|11997.4|11995.4|221
1625124600000|2021-07-01 07:30:00|12008.4|12006.4|12006.4|12004.4|12011.9|12009.9|12003.4|12001.4|312
1625124900000|2021-07-01 07:35:00|12006.9|12004.9|12009.4|12007.4|12016.4|12014.4|12005.9|12003.9|464
1625125200000|2021-07-01 07:40:00|12009|12007|12012|12010|12017|12015|12009|12007|251
1625125500000|2021-07-01 07:45:00|12012.5|12010.5|12005|12003|12015|12013|12004.5|12002.5|283
1625125800000|2021-07-01 07:50:00|12005.5|12003.5|11994|11992|12007|12005|11994|11992|314
1625126100000|2021-07-01 07:55:00|11994.5|11992.5|11991|11989|11998|11996|11990.5|11988.5|290
1625126400000|2021-07-01 08:00:00|11991.5|11989.5|12001.5|11999.5|12002.5|12000.5|11991.5|11989.5|611
1625126700000|2021-07-01 08:05:00|12001|11999|11996|11994|12005|12003|11996|11994|238
1625127000000|2021-07-01 08:10:00|11996.5|11994.5|11986|11984|12000|11998|11985|11983|293
1625127300000|2021-07-01 08:15:00|11986.5|11984.5|11983|11981|11990.5|11988.5|11982|11980|204
1625127600000|2021-07-01 08:20:00|11982.5|11980.5|11984|11982|11985|11983|11977|11975|219
1625127900000|2021-07-01 08:25:00|11983.5|11981.5|11987.5|11985.5|11988|11986|11982|11980|104
1625128200000|2021-07-01 08:30:00|11988|11986|11982|11980|11988|11986|11981|11979|160
1625128500000|2021-07-01 08:35:00|11982.5|11980.5|11988.5|11986.5|11989.5|11987.5|11980|11978|214
1625128800000|2021-07-01 08:40:00|11988|11986|11985|11983|11992|11990|11981|11979|200
1625129100000|2021-07-01 08:45:00|11984|11982|11982|11980|11985|11983|11981|11979|122
1625129400000|2021-07-01 08:50:00|11981.5|11979.5|11974|11972|11982|11980|11971|11969|171
1625129700000|2021-07-01 08:55:00|11974.5|11972.5|11973|11971|11977|11975|11972|11970|89
1625130000000|2021-07-01 09:00:00|11973.5|11971.5|11966|11964|11974.5|11972.5|11964.5|11962.5|131
1625130300000|2021-07-01 09:05:00|11965.5|11963.5|11959|11957|11966.5|11964.5|11959|11957|250
1625130600000|2021-07-01 09:10:00|11958|11956|11956.5|11954.5|11958.5|11956.5|11954|11952|217
1625130900000|2021-07-01 09:15:00|11957|11955|11955.5|11953.5|11957.5|11955.5|11951|11949|185
1625131200000|2021-07-01 09:20:00|11956|11954|11950.5|11948.5|11956|11954|11948|11946|229
1625131500000|2021-07-01 09:25:00|11950|11948|11952|11950|11954.5|11952.5|11946|11944|246
1625131800000|2021-07-01 09:30:00|11952.5|11950.5|11953|11951|11953|11951|11945.5|11943.5|126
1625132100000|2021-07-01 09:35:00|11952|11950|11949|11947|11954|11952|11949|11947|99
1625132400000|2021-07-01 09:40:00|11949.5|11947.5|11939.5|11937.5|11949.5|11947.5|11938|11936|224
1625132700000|2021-07-01 09:45:00|11939|11937|11945.5|11943.5|11952.5|11950.5|11934|11932|582
1625133000000|2021-07-01 09:50:00|11946|11944|11949|11947|11950|11948|11941.5|11939.5|183
1625133300000|2021-07-01 09:55:00|11950|11948|11956.5|11954.5|11958|11956|11949|11947|172
1625133600000|2021-07-01 10:00:00|11956|11954|11948.5|11946.5|11957|11955|11944.5|11942.5|161
1625133900000|2021-07-01 10:05:00|11948|11946|11965.5|11963.5|11965.5|11963.5|11945.5|11943.5|420
1625134200000|2021-07-01 10:10:00|11966|11964|11969|11967|11970|11968|11959|11957|303
1625134500000|2021-07-01 10:15:00|11968.5|11966.5|11953|11951|11970|11968|11952|11950|181
1625134800000|2021-07-01 10:20:00|11952.5|11950.5|11939.5|11937.5|11956|11954|11938.5|11936.5|253
1625135100000|2021-07-01 10:25:00|11939|11937|11930|11928|11940|11938|11928|11926|319
1625135400000|2021-07-01 10:30:00|11929|11927|11928.5|11926.5|11929|11927|11920|11918|293
1625135700000|2021-07-01 10:35:00|11928|11926|11922|11920|11928|11926|11920|11918|311
1625136000000|2021-07-01 10:40:00|11922.5|11920.5|11916|11914|11923|11921|11913|11911|363
1625136300000|2021-07-01 10:45:00|11916.5|11914.5|11921|11919|11926|11924|11911|11909|248
1625136600000|2021-07-01 10:50:00|11920.5|11918.5|11917|11915|11921|11919|11911.5|11909.5|307
1625136900000|2021-07-01 10:55:00|11917.5|11915.5|11913.5|11911.5|11917.5|11915.5|11908|11906|303
1625137200000|2021-07-01 11:00:00|11913|11911|11908|11906|11913.5|11911.5|11899|11897|461
1625137500000|2021-07-01 11:05:00|11909|11907|11916.5|11914.5|11919.5|11917.5|11906|11904|301
1625137800000|2021-07-01 11:10:00|11916|11914|11905.5|11903.5|11918|11916|11902|11900|251
1625138100000|2021-07-01 11:15:00|11906|11904|11916|11914|11918|11916|11905|11903|133
1625138400000|2021-07-01 11:20:00|11915.5|11913.5|11912|11910|11916.5|11914.5|11911|11909|141
1625138700000|2021-07-01 11:25:00|11912.5|11910.5|11927|11925|11927|11925|11912|11910|180
1625139000000|2021-07-01 11:30:00|11926.5|11924.5|11942.5|11940.5|11944.5|11942.5|11922.5|11920.5|337
1625139300000|2021-07-01 11:35:00|11943|11941|11956.5|11954.5|11957|11955|11942|11940|310
1625139600000|2021-07-01 11:40:00|11958.5|11956.5|11951.5|11949.5|11960|11958|11949|11947|251
1625139900000|2021-07-01 11:45:00|11951|11949|11955|11953|11955|11953|11947.5|11945.5|165
1625140200000|2021-07-01 11:50:00|11954.5|11952.5|11958|11956|11962|11960|11954|11952|206
1625140500000|2021-07-01 11:55:00|11959|11957|11964|11962|11966|11964|11959|11957|201
1625140800000|2021-07-01 12:00:00|11963.5|11961.5|11964.5|11962.5|11967|11965|11963|11961|169
1625141100000|2021-07-01 12:05:00|11965|11963|11961|11959|11967|11965|11960.5|11958.5|209
1625141400000|2021-07-01 12:10:00|11960.5|11958.5|11962|11960|11963|11961|11957|11955|92
1625141700000|2021-07-01 12:15:00|11962.5|11960.5|11957|11955|11962.5|11960.5|11953|11951|264
1625142000000|2021-07-01 12:20:00|11957.5|11955.5|11962|11960|11965|11963|11955.5|11953.5|113
1625142300000|2021-07-01 12:25:00|11961.5|11959.5|11954.5|11952.5|11964.5|11962.5|11954.5|11952.5|112
1625142600000|2021-07-01 12:30:00|11955|11953|11966|11964|11967|11965|11951|11949|266
1625142900000|2021-07-01 12:35:00|11966.5|11964.5|11967|11965|11971.5|11969.5|11966|11964|266
1625143200000|2021-07-01 12:40:00|11966|11964|11960.5|11958.5|11968|11966|11960|11958|137
1625143500000|2021-07-01 12:45:00|11960|11958|11955|11953|11961|11959|11952|11950|113
1625143800000|2021-07-01 12:50:00|11955.5|11953.5|11955|11953|11959|11957|11953|11951|135
1625144100000|2021-07-01 12:55:00|11955.5|11953.5|11958|11956|11962|11960|11955|11953|102
1625144400000|2021-07-01 13:00:00|11959|11957|11960|11958|11963|11961|11956.5|11954.5|143
1625144700000|2021-07-01 13:05:00|11959.5|11957.5|11960.5|11958.5|11963|11961|11957|11955|91
1625145000000|2021-07-01 13:10:00|11961|11959|11968.5|11966.5|11970|11968|11960|11958|146
1625145300000|2021-07-01 13:15:00|11968|11966|11971|11969|11972|11970|11965|11963|218
1625145600000|2021-07-01 13:20:00|11971.5|11969.5|11967|11965|11972|11970|11964|11962|174
1625145900000|2021-07-01 13:25:00|11966.5|11964.5|11966|11964|11970|11968|11965|11963|186
1625146200000|2021-07-01 13:30:00|11967|11965|11969|11967|11973|11971|11966|11964|659
1625146500000|2021-07-01 13:35:00|11969.5|11967.5|11976|11974|11983|11981|11964|11962|525
1625146800000|2021-07-01 13:40:00|11977|11975|11978|11976|11981|11979|11972|11970|305
1625147100000|2021-07-01 13:45:00|11977.5|11975.5|11977|11975|11980|11978|11970.5|11968.5|392
1625147400000|2021-07-01 13:50:00|11978|11976|11972.5|11970.5|11979|11977|11972|11970|468
1625147700000|2021-07-01 13:55:00|11974|11972|11982|11980|11984|11982|11973|11971|330
1625148000000|2021-07-01 14:00:00|11981.5|11979.5|11996|11994|11997.5|11995.5|11976|11974|531
1625148300000|2021-07-01 14:05:00|11996.5|11994.5|12005|12003|12005|12003|11994|11992|437
1625148600000|2021-07-01 14:10:00|12003.3|12001.3|12004.3|12002.3|12007.3|12005.3|12001.3|11999.3|437
1625148900000|2021-07-01 14:15:00|12004.8|12002.8|12001.3|11999.3|12009.3|12007.3|11999.3|11997.3|461
1625149200000|2021-07-01 14:20:00|12000.8|11998.8|11991.3|11989.3|12002.3|12000.3|11990.8|11988.8|502
1625149500000|2021-07-01 14:25:00|11990.8|11988.8|11983.3|11981.3|11990.8|11988.8|11980.3|11978.3|545
1625149800000|2021-07-01 14:30:00|11983.8|11981.8|11983.8|11981.8|11985.8|11983.8|11977.3|11975.3|295
1625150100000|2021-07-01 14:35:00|11983.3|11981.3|11982.3|11980.3|11984.3|11982.3|11979.8|11977.8|328
1625150400000|2021-07-01 14:40:00|11981.3|11979.3|11987.3|11985.3|11988.3|11986.3|11980.8|11978.8|265
1625150700000|2021-07-01 14:45:00|11987.8|11985.8|11982.3|11980.3|11994.3|11992.3|11982.3|11980.3|311
1625151000000|2021-07-01 14:50:00|11981.3|11979.3|11992.3|11990.3|11995.3|11993.3|11981.3|11979.3|410
1625151300000|2021-07-01 14:55:00|11991.3|11989.3|11991.3|11989.3|11993.3|11991.3|11987.3|11985.3|469
1625151600000|2021-07-01 15:00:00|11990.8|11988.8|11990.3|11988.3|11992.3|11990.3|11987.3|11985.3|281
1625151900000|2021-07-01 15:05:00|11991.3|11989.3|11986.3|11984.3|11991.3|11989.3|11986.3|11984.3|198
1625152200000|2021-07-01 15:10:00|11985.8|11983.8|11985.3|11983.3|11987.3|11985.3|11982.3|11980.3|380
1625152500000|2021-07-01 15:15:00|11986.3|11984.3|11977.3|11975.3|11987.3|11985.3|11975.3|11973.3|939
1625152800000|2021-07-01 15:20:00|11978.3|11976.3|11971.3|11969.3|11978.3|11976.3|11967.3|11965.3|556
1625153100000|2021-07-01 15:25:00|11970.3|11968.3|11981.3|11979.3|11982.3|11980.3|11970.3|11968.3|1767
1625153400000|2021-07-01 15:30:00|11979.8|11977.8|11986.3|11984.3|11986.8|11984.8|11977.3|11975.3|812
1625153700000|2021-07-01 15:35:00|11985.8|11983.8|11977.3|11975.3|11985.8|11983.8|11977.3|11975.3|207
1625154000000|2021-07-01 15:40:00|11976.8|11974.8|11978.8|11976.8|11978.8|11976.8|11974.3|11972.3|104
1625154300000|2021-07-01 15:45:00|11977.8|11975.8|11976.3|11974.3|11978.3|11976.3|11974.8|11972.8|36
1625154600000|2021-07-01 15:50:00|11975.8|11973.8|11973.8|11971.8|11976.8|11974.8|11972.8|11970.8|43
1625154900000|2021-07-01 15:55:00|11973.3|11971.3|11974.3|11972.3|11975.3|11973.3|11973.3|11971.3|24
1625155200000|2021-07-01 16:00:00|11974.8|11972.8|11974.3|11972.3|11977.8|11975.8|11974.3|11972.3|28
1625155500000|2021-07-01 16:05:00|11975.3|11973.3|11973.3|11971.3|11976.3|11974.3|11973.3|11971.3|54
1625155800000|2021-07-01 16:10:00|11972.8|11970.8|11971.3|11969.3|11973.3|11971.3|11970.3|11968.3|31
1625156100000|2021-07-01 16:15:00|11971.8|11969.8|11974.8|11972.8|11977.3|11975.3|11971.3|11969.3|20
1625156400000|2021-07-01 16:20:00|11974.3|11972.3|11976.3|11974.3|11976.8|11974.8|11974.3|11972.3|34
1625156700000|2021-07-01 16:25:00|11975.8|11973.8|11978.3|11976.3|11978.3|11976.3|11974.3|11972.3|12
1625157000000|2021-07-01 16:30:00|11978.8|11976.8|11982.3|11980.3|11982.3|11980.3|11977.8|11975.8|22
1625157300000|2021-07-01 16:35:00|11981.8|11979.8|11979.3|11977.3|11981.8|11979.8|11979.3|11977.3|24
1625157600000|2021-07-01 16:40:00|11978.8|11976.8|11979.8|11977.8|11981.3|11979.3|11978.8|11976.8|16
1625157900000|2021-07-01 16:45:00|11979.3|11977.3|11982.3|11980.3|11982.3|11980.3|11979.3|11977.3|15
1625158200000|2021-07-01 16:50:00|11981.8|11979.8|11988.3|11986.3|11989.3|11987.3|11981.3|11979.3|67
1625158500000|2021-07-01 16:55:00|11987.8|11985.8|11986.8|11984.8|11988.3|11986.3|11984.8|11982.8|33
1625158800000|2021-07-01 17:00:00|11986.3|11984.3|11987.8|11985.8|11987.8|11985.8|11983.8|11981.8|17
1625159100000|2021-07-01 17:05:00|11987.3|11985.3|11988.8|11986.8|11990.3|11988.3|11986.8|11984.8|17
1625159400000|2021-07-01 17:10:00|11989.3|11987.3|11989.3|11987.3|11989.3|11987.3|11986.8|11984.8|3
1625159700000|2021-07-01 17:15:00|11988.8|11986.8|11992.8|11990.8|11992.8|11990.8|11988.3|11986.3|31
1625160000000|2021-07-01 17:20:00|11992.3|11990.3|11991.8|11989.8|11993.8|11991.8|11991.3|11989.3|7
1625160300000|2021-07-01 17:25:00|11992.3|11990.3|11992.3|11990.3|11992.8|11990.8|11989.8|11987.8|10
1625160600000|2021-07-01 17:30:00|11992.8|11990.8|11994.3|11992.3|11994.8|11992.8|11992.3|11990.3|15
1625160900000|2021-07-01 17:35:00|11993.8|11991.8|11997.8|11995.8|11998.8|11996.8|11993.3|11991.3|6
1625161200000|2021-07-01 17:40:00|11998.3|11996.3|11997.8|11995.8|11998.8|11996.8|11996.8|11994.8|7
1625161500000|2021-07-01 17:45:00|11997.3|11995.3|11997.8|11995.8|12000.3|11998.3|11996.8|11994.8|24
1625161800000|2021-07-01 17:50:00|11997.3|11995.3|11993.3|11991.3|11997.8|11995.8|11990.3|11988.3|19
1625162100000|2021-07-01 17:55:00|11992.8|11990.8|11992.8|11990.8|11993.8|11991.8|11991.3|11989.3|4
1625162400000|2021-07-01 18:00:00|11992.3|11990.3|11992.3|11990.3|11993.8|11991.8|11990.8|11988.8|6
1625162700000|2021-07-01 18:05:00|11991.8|11989.8|11996.3|11994.3|11997.3|11995.3|11990.8|11988.8|15
1625163000000|2021-07-01 18:10:00|11995.8|11993.8|11995.3|11993.3|11996.3|11994.3|11994.3|11992.3|4
1625163300000|2021-07-01 18:15:00|11994.8|11992.8|11997.8|11995.8|11997.8|11995.8|11994.3|11992.3|4
1625163600000|2021-07-01 18:20:00|11997.3|11995.3|12001.8|11999.8|12002.3|12000.3|11996.3|11994.3|100
1625163900000|2021-07-01 18:25:00|12001.3|11999.3|12005.3|12003.3|12005.3|12003.3|12000.3|11998.3|21
1625164200000|2021-07-01 18:30:00|12005.8|12003.8|12008.3|12006.3|12008.8|12006.8|12005.8|12003.8|22
1625164500000|2021-07-01 18:35:00|12008.8|12006.8|12008.3|12006.3|12009.3|12007.3|12006.3|12004.3|13
1625164800000|2021-07-01 18:40:00|12008.8|12006.8|12009.8|12007.8|12009.8|12007.8|12007.8|12005.8|2
1625165100000|2021-07-01 18:45:00|12009.3|12007.3|12009.3|12007.3|12010.3|12008.3|12008.8|12006.8|3
1625165400000|2021-07-01 18:50:00|12009.8|12007.8|12007.8|12005.8|12010.3|12008.3|12007.8|12005.8|11
1625165700000|2021-07-01 18:55:00|12008.3|12006.3|12012.8|12010.8|12012.8|12010.8|12007.8|12005.8|10
1625166000000|2021-07-01 19:00:00|12013.3|12011.3|12010.8|12008.8|12013.3|12011.3|12010.8|12008.8|15
1625166300000|2021-07-01 19:05:00|12010.3|12008.3|12010.8|12008.8|12010.8|12008.8|12008.3|12006.3|23
1625166600000|2021-07-01 19:10:00|12010.3|12008.3|12009.3|12007.3|12010.8|12008.8|12008.8|12006.8|2
1625166900000|2021-07-01 19:15:00|12008.8|12006.8|12008.8|12006.8|12009.3|12007.3|12006.3|12004.3|15
1625167200000|2021-07-01 19:20:00|12009.3|12007.3|12008.3|12006.3|12009.3|12007.3|12007.8|12005.8|3
1625167500000|2021-07-01 19:25:00|12007.8|12005.8|12009.3|12007.3|12010.3|12008.3|12007.8|12005.8|18
1625167800000|2021-07-01 19:30:00|12009.8|12007.8|12012.3|12010.3|12012.3|12010.3|12008.8|12006.8|11
1625168100000|2021-07-01 19:35:00|12009.8|12007.8|12008.8|12006.8|12010.8|12008.8|12007.3|12005.3|8
1625168400000|2021-07-01 19:40:00|12008.3|12006.3|12007.8|12005.8|12009.3|12007.3|12007.3|12005.3|8
1625168700000|2021-07-01 19:45:00|12008.3|12006.3|12014.3|12012.3|12014.3|12012.3|12007.8|12005.8|45
1625169000000|2021-07-01 19:50:00|12013.8|12011.8|12007.8|12005.8|12014.3|12012.3|12007.3|12005.3|42
1625169300000|2021-07-01 19:55:00|12007.3|12005.3|12023.9|12017.9|12024.1|12018.3|12006.8|12004.8|167
1625169600000|2021-07-01 20:00:00|12023.7|12017.7|12021.3|12015.3|12023.7|12017.7|12020.4|12014.4|0
1625169900000|2021-07-01 20:05:00|12021|12015|12018.2|12012.2|12021|12015|12017.7|12011.7|0
1625170200000|2021-07-01 20:10:00|12018.6|12012.6|12016.8|12010.8|12018.6|12012.6|12016.3|12010.3|0
1625170500000|2021-07-01 20:15:00|12017.2|12011.2|12018.2|12012.2|12018.2|12012.2|12017.2|12011.2|0
1625170800000|2021-07-01 20:20:00|12018.1|12012.1|12017.7|12011.7|12018.2|12012.2|12017.2|12011.2|0
1625171100000|2021-07-01 20:25:00|12017.6|12011.6|12016.8|12010.8|12017.6|12011.6|12016.3|12010.3|0
1625171400000|2021-07-01 20:30:00|12017|12011|12018.6|12012.6|12018.6|12012.6|12017|12011|0
1625171700000|2021-07-01 20:35:00|12018.4|12012.4|12018.2|12012.2|12018.6|12012.6|12018.2|12012.2|0
1625172000000|2021-07-01 20:40:00|12018.4|12012.4|12018.2|12012.2|12019.3|12013.3|12018.2|12012.2|0
1625172300000|2021-07-01 20:45:00|12018.6|12012.6|12018.2|12012.2|12019.3|12013.3|12018.2|12012.2|0
1625172600000|2021-07-01 20:50:00|12018.6|12012.6|12020.3|12014.3|12020.3|12014.3|12018.2|12012.2|0
1625172900000|2021-07-01 20:55:00|12020.7|12014.7|12020.1|12014.1|12021.7|12015.7|12018.6|12012.6|0
1625173500000|2021-07-01 21:05:00|12020.7|12014.7|12020.7|12014.7|12020.7|12014.7|12020.7|12014.7|0
1625173800000|2021-07-01 21:10:00|12020.5|12014.5|12020.7|12014.7|12020.9|12014.9|12020.5|12014.5|0
1625174100000|2021-07-01 21:15:00|12020.5|12014.5|12020.3|12014.3|12020.5|12014.5|12020.3|12014.3|0
1625174400000|2021-07-01 21:20:00|12020.5|12014.5|12020.7|12014.7|12020.7|12014.7|12020.5|12014.5|0
1625174700000|2021-07-01 21:25:00|12020.3|12014.3|12019.7|12013.7|12020.3|12014.3|12019.2|12013.2|0
1625175000000|2021-07-01 21:30:00|12019.9|12013.9|12019.9|12013.9|12019.9|12013.9|12019.9|12013.9|0
1625175300000|2021-07-01 21:35:00|12020.1|12014.1|12019.7|12013.7|12020.1|12014.1|12019.5|12013.5|0
1625175600000|2021-07-01 21:40:00|12019.5|12013.5|12019.9|12013.9|12019.9|12013.9|12019.5|12013.5|0
1625176200000|2021-07-01 21:50:00|12019.7|12013.7|12019.7|12013.7|12019.9|12013.9|12019.3|12013.3|0
1625176500000|2021-07-01 21:55:00|12019.9|12013.9|12020.1|12014.1|12020.1|12014.1|12019.9|12013.9|0
1625176800000|2021-07-01 22:00:00|12020|12014|12018.5|12012.5|12020|12014|12017.5|12011.5|0
1625177100000|2021-07-01 22:05:00|12018.4|12012.4|12016.6|12010.6|12018.5|12012.5|12016.6|12010.6|0
1625177400000|2021-07-01 22:10:00|12016.8|12010.8|12018|12012|12018|12012|12016.8|12010.8|0
1625177700000|2021-07-01 22:15:00|12018.1|12012.1|12020.1|12014.1|12021.5|12015.5|12018.1|12012.1|0
1625178000000|2021-07-01 22:20:00|12020.5|12014.5|12020.5|12014.5|12021|12015|12019.6|12013.6|0
1625178300000|2021-07-01 22:25:00|12020.6|12014.6|12021|12015|12021.5|12015.5|12020.1|12014.1|0
1625178600000|2021-07-01 22:30:00|12020.9|12014.9|12021.5|12015.5|12021.7|12015.7|12020.1|12014.1|0
1625178900000|2021-07-01 22:35:00|12021.7|12015.7|12021.5|12015.5|12022|12016|12021|12015|0
1625179200000|2021-07-01 22:40:00|12021.4|12015.4|12021|12015|12021.4|12015.4|12020.5|12014.5|0
1625179500000|2021-07-01 22:45:00|12020.8|12014.8|12021|12015|12021|12015|12020.5|12014.5|0
1625179800000|2021-07-01 22:50:00|12021.2|12015.2|12021|12015|12021.5|12015.5|12021|12015|0
1625180100000|2021-07-01 22:55:00|12021.1|12015.1|12021.5|12015.5|12021.5|12015.5|12021|12015|0
1625180400000|2021-07-01 23:00:00|12021.7|12015.7|12023.1|12017.1|12023.3|12017.3|12021.5|12015.5|0
1625180700000|2021-07-01 23:05:00|12022.9|12016.9|12023.1|12017.1|12023.1|12017.1|12022.6|12016.6|0
1625181000000|2021-07-01 23:10:00|12023|12017|12023.3|12017.3|12023.6|12017.6|12022.6|12016.6|0
1625181300000|2021-07-01 23:15:00|12023.4|12017.4|12022.6|12016.6|12023.6|12017.6|12022.6|12016.6|0
1625181600000|2021-07-01 23:20:00|12022.7|12016.7|12023.1|12017.1|12023.6|12017.6|12022.6|12016.6|0
1625181900000|2021-07-01 23:25:00|12023|12017|12022.8|12016.8|12023.1|12017.1|12022.3|12016.3|0
1625182200000|2021-07-01 23:30:00|12022.7|12016.7|12022.8|12016.8|12022.8|12016.8|12022.3|12016.3|0
1625182500000|2021-07-01 23:35:00|12022.9|12016.9|12021.6|12015.6|12022.9|12016.9|12021.6|12015.6|0
1625182800000|2021-07-01 23:40:00|12021.4|12015.4|12021.1|12015.1|12021.6|12015.6|12020.7|12014.7|0
1625183100000|2021-07-01 23:45:00|12020.9|12014.9|12021.1|12015.1|12021.6|12015.6|12020.7|12014.7|0
1625183400000|2021-07-01 23:50:00|12020.9|12014.9|12019.6|12013.6|12020.9|12014.9|12019.6|12013.6|0
1625183700000|2021-07-01 23:55:00|12019.7|12013.7|12018.6|12012.6|12020.1|12014.1|12018.6|12012.6|0
1625184000000|2021-07-02 00:00:00|12018.7|12012.7|12017.6|12011.6|12019.6|12013.6|12016.9|12010.9|0
1625184300000|2021-07-02 00:05:00|12017.7|12011.7|12022.9|12016.9|12023.1|12017.1|12017.6|12011.6|0
1625184600000|2021-07-02 00:10:00|12023.1|12017.1|12023.6|12017.6|12024.8|12018.8|12023.1|12017.1|0
1625184900000|2021-07-02 00:15:00|12023.7|12017.7|12023.7|12017.7|12024.8|12018.8|12017.9|12011.9|0
1625185200000|2021-07-02 00:20:00|12023.6|12017.6|12023.7|12017.7|12025.8|12019.8|12022.6|12016.6|0
1625185500000|2021-07-02 00:25:00|12023.6|12017.6|12022.7|12016.7|12024.8|12018.8|12020.5|12014.5|0
1625185800000|2021-07-02 00:30:00|12023.3|12017.3|12023|12017|12025.2|12019.2|12020.9|12014.9|0
1625186100000|2021-07-02 00:35:00|12022.6|12016.6|12023|12017|12024.1|12018.1|12022|12016|0
1625186400000|2021-07-02 00:40:00|12022.8|12016.8|12024.6|12018.6|12025.2|12019.2|12021.9|12015.9|0
1625186700000|2021-07-02 00:45:00|12024.4|12018.4|12027.3|12021.3|12028.4|12022.4|12024.1|12018.1|0
1625187000000|2021-07-02 00:50:00|12028.4|12022.4|12032.2|12026.2|12033.9|12027.9|12028.4|12022.4|0
1625187300000|2021-07-02 00:55:00|12031.8|12025.8|12033.4|12027.4|12034.4|12028.4|12031.1|12025.1|0
1625187600000|2021-07-02 01:00:00|12033.8|12027.8|12030.7|12024.7|12034.5|12028.5|12029.2|12023.2|0
1625187900000|2021-07-02 01:05:00|12030.9|12024.9|12030.1|12024.1|12031.3|12025.3|12028|12022|0
1625188200000|2021-07-02 01:10:00|12030.6|12024.6|12032.3|12026.3|12033.3|12027.3|12030.1|12024.1|0
1625188500000|2021-07-02 01:15:00|12032.5|12026.5|12033.3|12027.3|12034.4|12028.4|12032.3|12026.3|0
1625188800000|2021-07-02 01:20:00|12033.1|12027.1|12028|12022|12033.3|12027.3|12027|12021|0
1625189100000|2021-07-02 01:25:00|12028.4|12022.4|12027|12021|12029.6|12023.6|12027|12021|0
1625189400000|2021-07-02 01:30:00|12027.3|12021.3|12024.1|12018.1|12028|12022|12023.6|12017.6|0
1625189700000|2021-07-02 01:35:00|12023.9|12017.9|12026.9|12020.9|12026.9|12020.9|12022.5|12016.5|0
1625190000000|2021-07-02 01:40:00|12026.7|12020.7|12023.5|12017.5|12026.9|12020.9|12022.5|12016.5|0
1625190300000|2021-07-02 01:45:00|12023.9|12017.9|12027.2|12021.2|12027.8|12021.8|12023.5|12017.5|0
1625190600000|2021-07-02 01:50:00|12027|12021|12027.1|12021.1|12028.2|12022.2|12025.6|12019.6|0
1625190900000|2021-07-02 01:55:00|12027.3|12021.3|12024.5|12018.5|12028.8|12022.8|12024.4|12018.4|0
1625191200000|2021-07-02 02:00:00|12024.9|12018.9|12026|12020|12026.6|12020.6|12024.4|12018.4|0
1625191500000|2021-07-02 02:05:00|12025.8|12019.8|12028.8|12022.8|12028.8|12022.8|12025.5|12019.5|0
1625191800000|2021-07-02 02:10:00|12029|12023|12028.9|12022.9|12030.9|12024.9|12027.8|12021.8|0
1625192100000|2021-07-02 02:15:00|12028.8|12022.8|12027.8|12021.8|12028.9|12022.9|12026.7|12020.7|0
1625192400000|2021-07-02 02:20:00|12027.7|12021.7|12028.8|12022.8|12028.9|12022.9|12027.7|12021.7|0
1625192700000|2021-07-02 02:25:00|12028.4|12022.4|12027.7|12021.7|12028.9|12022.9|12026.7|12020.7|0
1625193000000|2021-07-02 02:30:00|12027.3|12021.3|12027.7|12021.7|12027.7|12021.7|12026.5|12020.5|0
1625193300000|2021-07-02 02:35:00|12027.8|12021.8|12029.9|12023.9|12029.9|12023.9|12027.8|12021.8|0
1625193600000|2021-07-02 02:40:00|12029.5|12023.5|12030.9|12024.9|12032|12026|12028.9|12022.9|0
1625193900000|2021-07-02 02:45:00|12031.1|12025.1|12031|12025|12032.1|12026.1|12029.8|12023.8|0
1625194200000|2021-07-02 02:50:00|12031.2|12025.2|12029.2|12023.2|12032.1|12026.1|12028.8|12022.8|0
1625194500000|2021-07-02 02:55:00|12029.4|12023.4|12025.6|12019.6|12029.9|12023.9|12025.6|12019.6|0
1625194800000|2021-07-02 03:00:00|12025.8|12019.8|12024.6|12018.6|12026.7|12020.7|12023.5|12017.5|0
1625195100000|2021-07-02 03:05:00|12024.5|12018.5|12024.7|12018.7|12026.1|12020.1|12023.5|12017.5|0
1625195400000|2021-07-02 03:10:00|12024.6|12018.6|12026.8|12020.8|12026.9|12020.9|12024.6|12018.6|0
1625195700000|2021-07-02 03:15:00|12026.9|12020.9|12029|12023|12030.1|12024.1|12026.8|12020.8|0
1625196000000|2021-07-02 03:20:00|12029.1|12023.1|12025.8|12019.8|12029.1|12023.1|12025.8|12019.8|0
1625196300000|2021-07-02 03:25:00|12025.9|12019.9|12026.9|12020.9|12028|12022|12025.9|12019.9|0
1625196600000|2021-07-02 03:30:00|12027.3|12021.3|12024.8|12018.8|12027.9|12021.9|12023.8|12017.8|0
1625196900000|2021-07-02 03:35:00|12024.5|12018.5|12025.8|12019.8|12025.9|12019.9|12023.8|12017.8|0
1625197200000|2021-07-02 03:40:00|12025.5|12019.5|12024.9|12018.9|12025.9|12019.9|12023.8|12017.8|0
1625197500000|2021-07-02 03:45:00|12025.1|12019.1|12024.9|12018.9|12027|12021|12024.9|12018.9|0
1625197800000|2021-07-02 03:50:00|12024.8|12018.8|12022.7|12016.7|12024.9|12018.9|12022.7|12016.7|0
1625198100000|2021-07-02 03:55:00|12022.6|12016.6|12022.7|12016.7|12022.7|12016.7|12020.5|12014.5|0
1625198400000|2021-07-02 04:00:00|12022.8|12016.8|12024.9|12018.9|12024.9|12018.9|12022.8|12016.8|0
1625198700000|2021-07-02 04:05:00|12025.1|12019.1|12023.8|12017.8|12025.4|12019.4|12023.8|12017.8|0
1625199000000|2021-07-02 04:10:00|12023.9|12017.9|12025|12019|12026.1|12020.1|12023.9|12017.9|0
1625199300000|2021-07-02 04:15:00|12025.2|12019.2|12026|12020|12026.5|12020.5|12025.2|12019.2|0
1625199600000|2021-07-02 04:20:00|12026.1|12020.1|12025|12019|12026.1|12020.1|12025|12019|0
1625199900000|2021-07-02 04:25:00|12025.4|12019.4|12024.4|12018.4|12026.1|12020.1|12023.9|12017.9|0
1625200200000|2021-07-02 04:30:00|12024.5|12018.5|12023.8|12017.8|12025|12019|12023.8|12017.8|0
1625200500000|2021-07-02 04:35:00|12024|12018|12024.9|12018.9|12024.9|12018.9|12023.9|12017.9|0
1625200800000|2021-07-02 04:40:00|12025|12019|12024.9|12018.9|12025.4|12019.4|12024.9|12018.9|0
1625201100000|2021-07-02 04:45:00|12025|12019|12024.9|12018.9|12025.4|12019.4|12024.9|12018.9|0
1625201400000|2021-07-02 04:50:00|12024.7|12018.7|12023.5|12017.5|12024.7|12018.7|12023.5|12017.5|0
1625201700000|2021-07-02 04:55:00|12023.6|12017.6|12024.5|12018.5|12025|12019|12023.4|12017.4|0
1625202000000|2021-07-02 05:00:00|12025|12019|12023.6|12017.6|12025.6|12019.6|12023.5|12017.5|0
1625202300000|2021-07-02 05:05:00|12023.5|12017.5|12021.4|12015.4|12023.5|12017.5|12021.3|12015.3|0
1625202600000|2021-07-02 05:10:00|12020.8|12014.8|12020.2|12014.2|12020.8|12014.8|12018.2|12012.2|0
1625202900000|2021-07-02 05:15:00|12019.9|12013.9|12018.1|12012.1|12021.3|12015.3|12018|12012|0
1625203200000|2021-07-02 05:20:00|12018|12012|12018.1|12012.1|12018.1|12012.1|12017.1|12011.1|0
1625203500000|2021-07-02 05:25:00|12018.3|12012.3|12021.2|12015.2|12021.3|12015.3|12018.1|12012.1|0
1625203800000|2021-07-02 05:30:00|12021.3|12015.3|12021.2|12015.2|12022.3|12016.3|12021.2|12015.2|0
1625204100000|2021-07-02 05:35:00|12021.3|12015.3|12019.6|12013.6|12023.3|12017.3|12019.1|12013.1|0
1625204400000|2021-07-02 05:40:00|12019.4|12013.4|12020.2|12014.2|12020.2|12014.2|12018.1|12012.1|0
1625204700000|2021-07-02 05:45:00|12020.4|12014.4|12013|12007|12021.2|12015.2|12013|12007|0
1625205000000|2021-07-02 05:50:00|12012.8|12006.8|12010.5|12004.5|12013.6|12007.6|12009.5|12003.5|0
1625205300000|2021-07-02 05:55:00|12010.4|12004.4|12005.2|11999.2|12010.5|12004.5|12005.1|11999.1|0
1625205600000|2021-07-02 06:00:00|12006.3|12004.3|12009.8|12007.8|12010.3|12008.3|12001.8|11999.8|79
1625205900000|2021-07-02 06:05:00|12010.3|12008.3|12006.8|12004.8|12014.8|12012.8|12005.3|12003.3|62
1625206200000|2021-07-02 06:10:00|12006.3|12004.3|12005.8|12003.8|12008.3|12006.3|12004.3|12002.3|31
1625206500000|2021-07-02 06:15:00|12006.3|12004.3|12003.8|12001.8|12008.8|12006.8|12001.3|11999.3|40
1625206800000|2021-07-02 06:20:00|12004.3|12002.3|12005.8|12003.8|12005.8|12003.8|12001.8|11999.8|17
1625207100000|2021-07-02 06:25:00|12005.3|12003.3|12004.8|12002.8|12006.8|12004.8|12003.3|12001.3|16
1625207400000|2021-07-02 06:30:00|12004.3|12002.3|12001.3|11999.3|12004.3|12002.3|12000.8|11998.8|11
1625207700000|2021-07-02 06:35:00|12001.8|11999.8|11999.8|11997.8|12002.8|12000.8|11999.8|11997.8|22
1625208000000|2021-07-02 06:40:00|12000.3|11998.3|11999.3|11997.3|12001.8|11999.8|11999.3|11997.3|15
1625208300000|2021-07-02 06:45:00|11998.3|11996.3|11996.8|11994.8|11999.8|11997.8|11996.8|11994.8|17
1625208600000|2021-07-02 06:50:00|11997.3|11995.3|12002.8|12000.8|12002.8|12000.8|11997.3|11995.3|20
1625208900000|2021-07-02 06:55:00|12003.3|12001.3|12009.8|12007.8|12011.3|12009.3|12003.3|12001.3|36
1625209200000|2021-07-02 07:00:00|12010.8|12008.8|12016.3|12014.3|12032.3|12030.3|12007.8|12005.8|906
1625209500000|2021-07-02 07:05:00|12014.8|12012.8|12023.3|12021.3|12026.3|12024.3|12010.3|12008.3|494
1625209800000|2021-07-02 07:10:00|12022.8|12020.8|12018.3|12016.3|12023.3|12021.3|12013.3|12011.3|400
1625210100000|2021-07-02 07:15:00|12018.8|12016.8|12023.8|12021.8|12029.3|12027.3|12017.3|12015.3|452
1625210400000|2021-07-02 07:20:00|12024.3|12022.3|12028.3|12026.3|12032.3|12030.3|12021.3|12019.3|336
1625210700000|2021-07-02 07:25:00|12029.3|12027.3|12047.8|12045.8|12048.8|12046.8|12027.3|12025.3|448
1625211000000|2021-07-02 07:30:00|12047.3|12045.3|12049.3|12047.3|12057.8|12055.8|12042.8|12040.8|599
1625211300000|2021-07-02 07:35:00|12050.3|12048.3|12056.3|12054.3|12060.3|12058.3|12050.3|12048.3|328
1625211600000|2021-07-02 07:40:00|12055.9|12053.9|12060.4|12058.4|12061.9|12059.9|12055.9|12053.9|297
1625211900000|2021-07-02 07:45:00|12060.9|12058.9|12053.4|12051.4|12063.9|12061.9|12053.4|12051.4|398
1625212200000|2021-07-02 07:50:00|12052.9|12050.9|12056.9|12054.9|12059.9|12057.9|12049.4|12047.4|195
1625212500000|2021-07-02 07:55:00|12057.4|12055.4|12054.9|12052.9|12058.9|12056.9|12052.9|12050.9|252
1625212800000|2021-07-02 08:00:00|12054.4|12052.4|12056.9|12054.9|12062.4|12060.4|12053.9|12051.9|155
1625213100000|2021-07-02 08:05:00|12057.9|12055.9|12048.9|12046.9|12057.9|12055.9|12047.9|12045.9|146
1625213400000|2021-07-02 08:10:00|12048.4|12046.4|12038.9|12036.9|12050.4|12048.4|12037.9|12035.9|172
1625213700000|2021-07-02 08:15:00|12038.4|12036.4|12026.4|12024.4|12039.9|12037.9|12025.9|12023.9|198
1625214000000|2021-07-02 08:20:00|12025.9|12023.9|12030.4|12028.4|12033.4|12031.4|12024.4|12022.4|238
1625214300000|2021-07-02 08:25:00|12029.9|12027.9|12024.4|12022.4|12030.9|12028.9|12022.9|12020.9|154
1625214600000|2021-07-02 08:30:00|12023.9|12021.9|12011.4|12009.4|12023.9|12021.9|12010.9|12008.9|204
1625214900000|2021-07-02 08:35:00|12010.9|12008.9|12012.9|12010.9|12012.9|12010.9|12005.9|12003.9|203
1625215200000|2021-07-02 08:40:00|12012.4|12010.4|12013.9|12011.9|12017.4|12015.4|12009.9|12007.9|242
1625215500000|2021-07-02 08:45:00|12014.9|12012.9|12010.9|12008.9|12015.4|12013.4|12009.9|12007.9|154
1625215800000|2021-07-02 08:50:00|12011.4|12009.4|12013.9|12011.9|12017.9|12015.9|12010.9|12008.9|180
1625216100000|2021-07-02 08:55:00|12013.4|12011.4|12010.4|12008.4|12013.9|12011.9|12007.4|12005.4|185
1625216400000|2021-07-02 09:00:00|12009.9|12007.9|12007.4|12005.4|12010.9|12008.9|12005.9|12003.9|82
1625216700000|2021-07-02 09:05:00|12007.9|12005.9|12007.4|12005.4|12012.4|12010.4|12006.9|12004.9|155
1625217000000|2021-07-02 09:10:00|12006.9|12004.9|12003.9|12001.9|12006.9|12004.9|11998.4|11996.4|289
1625217300000|2021-07-02 09:15:00|12003.4|12001.4|12008.9|12006.9|12011.9|12009.9|12003.4|12001.4|111
1625217600000|2021-07-02 09:20:00|12009.4|12007.4|12007.9|12005.9|12014.9|12012.9|12006.4|12004.4|161
1625217900000|2021-07-02 09:25:00|12008.4|12006.4|12006.9|12004.9|12010.4|12008.4|12004.9|12002.9|95
1625218200000|2021-07-02 09:30:00|12006.4|12004.4|12001.9|11999.9|12007.9|12005.9|11996.9|11994.9|100
1625218500000|2021-07-02 09:35:00|12002.4|12000.4|12000.9|11998.9|12004.4|12002.4|12000.4|11998.4|87
1625218800000|2021-07-02 09:40:00|12001.9|11999.9|12002.9|12000.9|12003.9|12001.9|11999.4|11997.4|83
1625219100000|2021-07-02 09:45:00|12001.9|11999.9|12008.9|12006.9|12009.9|12007.9|12001.9|11999.9|153
1625219400000|2021-07-02 09:50:00|12009.9|12007.9|12010.9|12008.9|12011.9|12009.9|12006.4|12004.4|131
1625219700000|2021-07-02 09:55:00|12011.4|12009.4|12006.9|12004.9|12015.4|12013.4|12006.4|12004.4|209
1625220000000|2021-07-02 10:00:00|12008.4|12006.4|12014.9|12012.9|12015.4|12013.4|12007.4|12005.4|129
1625220300000|2021-07-02 10:05:00|12014.4|12012.4|12018.4|12016.4|12019.9|12017.9|12011.9|12009.9|82
1625220600000|2021-07-02 10:10:00|12017.9|12015.9|12016.4|12014.4|12018.4|12016.4|12014.9|12012.9|133
1625220900000|2021-07-02 10:15:00|12015.9|12013.9|12012.9|12010.9|12016.4|12014.4|12011.9|12009.9|59
1625221200000|2021-07-02 10:20:00|12013.9|12011.9|12008.4|12006.4|12014.9|12012.9|12007.4|12005.4|90
1625221500000|2021-07-02 10:25:00|12007.9|12005.9|12005.9|12003.9|12009.4|12007.4|12002.9|12000.9|58
1625221800000|2021-07-02 10:30:00|12005.4|12003.4|11997.9|11995.9|12007.4|12005.4|11995.9|11993.9|277
1625222100000|2021-07-02 10:35:00|11998.4|11996.4|12002.4|12000.4|12002.9|12000.9|11996.9|11994.9|71
1625222400000|2021-07-02 10:40:00|12001.9|11999.9|12003.9|12001.9|12005.4|12003.4|12001.4|11999.4|95
1625222700000|2021-07-02 10:45:00|12003.4|12001.4|12000.4|11998.4|12003.9|12001.9|11999.4|11997.4|85
1625223000000|2021-07-02 10:50:00|12000.9|11998.9|11998.4|11996.4|12003.4|12001.4|11996.9|11994.9|184
1625223300000|2021-07-02 10:55:00|11998.9|11996.9|11999.9|11997.9|12001.4|11999.4|11997.4|11995.4|71
1625223600000|2021-07-02 11:00:00|11999.4|11997.4|11993.4|11991.4|12000.9|11998.9|11992.9|11990.9|152
1625223900000|2021-07-02 11:05:00|11992.9|11990.9|11993.9|11991.9|11994.9|11992.9|11991.9|11989.9|124
1625224200000|2021-07-02 11:10:00|11993.4|11991.4|11993.4|11991.4|11997.9|11995.9|11992.9|11990.9|79
1625224500000|2021-07-02 11:15:00|11993.9|11991.9|11994.9|11992.9|11995.9|11993.9|11990.9|11988.9|112
1625224800000|2021-07-02 11:20:00|11994.4|11992.4|11997.4|11995.4|11997.9|11995.9|11993.9|11991.9|42
1625225100000|2021-07-02 11:25:00|11996.9|11994.9|11995.9|11993.9|11999.9|11997.9|11995.4|11993.4|45
1625225400000|2021-07-02 11:30:00|11995.4|11993.4|11996.9|11994.9|11997.4|11995.4|11993.9|11991.9|47
1625225700000|2021-07-02 11:35:00|11996.4|11994.4|11994.9|11992.9|11996.4|11994.4|11991.9|11989.9|64
1625226000000|2021-07-02 11:40:00|11996.6|11994.6|11997.6|11995.6|11999.6|11997.6|11995.6|11993.6|71
1625226300000|2021-07-02 11:45:00|11996.6|11994.6|11991.6|11989.6|11996.6|11994.6|11991.1|11989.1|91
1625226600000|2021-07-02 11:50:00|11992.1|11990.1|11986.1|11984.1|11992.6|11990.6|11985.6|11983.6|98
1625226900000|2021-07-02 11:55:00|11985.6|11983.6|11984.6|11982.6|11989.1|11987.1|11980.6|11978.6|228
1625227200000|2021-07-02 12:00:00|11984.1|11982.1|11986.1|11984.1|11990.1|11988.1|11984.1|11982.1|139
1625227500000|2021-07-02 12:05:00|11985.6|11983.6|11980.6|11978.6|11985.6|11983.6|11980.6|11978.6|143
1625227800000|2021-07-02 12:10:00|11981.1|11979.1|11976.6|11974.6|11982.6|11980.6|11975.6|11973.6|167
1625228100000|2021-07-02 12:15:00|11976.1|11974.1|11977.6|11975.6|11979.1|11977.1|11975.6|11973.6|142
1625228400000|2021-07-02 12:20:00|11978.1|11976.1|11974.6|11972.6|11978.6|11976.6|11973.6|11971.6|108
1625228700000|2021-07-02 12:25:00|11974.1|11972.1|11974.1|11972.1|11976.6|11974.6|11972.6|11970.6|100
1625229000000|2021-07-02 12:30:00|11973.6|11971.6|11979.6|11977.6|11989.6|11987.6|11973.6|11971.6|433
1625229300000|2021-07-02 12:35:00|11980.1|11978.1|11979.6|11977.6|11984.1|11982.1|11974.6|11972.6|223
1625229600000|2021-07-02 12:40:00|11980.6|11978.6|11976.1|11974.1|11982.6|11980.6|11975.6|11973.6|121
1625229900000|2021-07-02 12:45:00|11976.6|11974.6|11973.6|11971.6|11981.6|11979.6|11972.6|11970.6|203
1625230200000|2021-07-02 12:50:00|11974.1|11972.1|11970.6|11968.6|11978.1|11976.1|11968.6|11966.6|248
1625230500000|2021-07-02 12:55:00|11971.1|11969.1|11957.6|11955.6|11973.6|11971.6|11956.1|11954.1|384
1625230800000|2021-07-02 13:00:00|11957.1|11955.1|11951.6|11949.6|11957.6|11955.6|11949.6|11947.6|400
1625231100000|2021-07-02 13:05:00|11951.1|11949.1|11941.6|11939.6|11951.1|11949.1|11941.6|11939.6|331
1625231400000|2021-07-02 13:10:00|11941.1|11939.1|11944.1|11942.1|11944.6|11942.6|11939.1|11937.1|287
1625231700000|2021-07-02 13:15:00|11943.6|11941.6|11947.6|11945.6|11948.1|11946.1|11943.1|11941.1|239
1625232000000|2021-07-02 13:20:00|11947.1|11945.1|11949.1|11947.1|11951.1|11949.1|11946.6|11944.6|186
1625232300000|2021-07-02 13:25:00|11948.6|11946.6|11961.1|11959.1|11961.1|11959.1|11948.6|11946.6|903
1625232600000|2021-07-02 13:30:00|11961.6|11959.6|11957.6|11955.6|11966.6|11964.6|11953.6|11951.6|744
1625232900000|2021-07-02 13:35:00|11957.1|11955.1|11964.6|11962.6|11971.6|11969.6|11956.6|11954.6|531
1625233200000|2021-07-02 13:40:00|11964.1|11962.1|11961.1|11959.1|11966.6|11964.6|11954.1|11952.1|388
1625233500000|2021-07-02 13:45:00|11961.6|11959.6|11953.6|11951.6|11961.6|11959.6|11950.6|11948.6|267
1625233800000|2021-07-02 13:50:00|11953.1|11951.1|11955.6|11953.6|11959.1|11957.1|11951.6|11949.6|268
1625234100000|2021-07-02 13:55:00|11955.1|11953.1|11953.1|11951.1|11960.6|11958.6|11952.6|11950.6|313
1625234400000|2021-07-02 14:00:00|11953.6|11951.6|11956.1|11954.1|11960.6|11958.6|11951.6|11949.6|264
1625234700000|2021-07-02 14:05:00|11955.6|11953.6|11952.6|11950.6|11956.6|11954.6|11948.6|11946.6|243
1625235000000|2021-07-02 14:10:00|11952.5|11950.5|11950|11948|11953.5|11951.5|11945.5|11943.5|226
1625235300000|2021-07-02 14:15:00|11950.5|11948.5|11947.5|11945.5|11952.5|11950.5|11947.5|11945.5|200
1625235600000|2021-07-02 14:20:00|11948|11946|11951|11949|11951.5|11949.5|11944|11942|348
1625235900000|2021-07-02 14:25:00|11951.5|11949.5|11953.5|11951.5|11958.5|11956.5|11949.5|11947.5|280
1625236200000|2021-07-02 14:30:00|11952.5|11950.5|11947.5|11945.5|11952.5|11950.5|11945.5|11943.5|263
1625236500000|2021-07-02 14:35:00|11948|11946|11952.5|11950.5|11953.5|11951.5|11946|11944|144
1625236800000|2021-07-02 14:40:00|11952|11950|11950.5|11948.5|11952.5|11950.5|11949.5|11947.5|183
1625237100000|2021-07-02 14:45:00|11951.5|11949.5|11957|11955|11957.5|11955.5|11951.5|11949.5|192
1625237400000|2021-07-02 14:50:00|11957.5|11955.5|11958.5|11956.5|11959.5|11957.5|11953.5|11951.5|167
1625237700000|2021-07-02 14:55:00|11959|11957|11955|11953|11959.5|11957.5|11953.5|11951.5|251
1625238000000|2021-07-02 15:00:00|11954.5|11952.5|11954.5|11952.5|11956.5|11954.5|11951.5|11949.5|210
1625238300000|2021-07-02 15:05:00|11954|11952|11957.5|11955.5|11957.5|11955.5|11953.5|11951.5|149
1625238600000|2021-07-02 15:10:00|11957|11955|11962.5|11960.5|11963.5|11961.5|11956.5|11954.5|243
1625238900000|2021-07-02 15:15:00|11963|11961|11963.5|11961.5|11965.5|11963.5|11960.5|11958.5|329
1625239200000|2021-07-02 15:20:00|11964|11962|11966.5|11964.5|11968.5|11966.5|11960.5|11958.5|561
1625239500000|2021-07-02 15:25:00|11967|11965|11966.5|11964.5|11968.5|11966.5|11958|11956|897
1625239800000|2021-07-02 15:30:00|11968.5|11966.5|11967.5|11965.5|11968.5|11966.5|11960.5|11958.5|715
1625240100000|2021-07-02 15:35:00|11967|11965|11965.5|11963.5|11968.5|11966.5|11964|11962|541
1625240400000|2021-07-02 15:40:00|11965|11963|11964.5|11962.5|11965.5|11963.5|11963.5|11961.5|60
1625240700000|2021-07-02 15:45:00|11964|11962|11968|11966|11968|11966|11963.5|11961.5|34
1625241000000|2021-07-02 15:50:00|11968.5|11966.5|11969.5|11967.5|11969.5|11967.5|11967|11965|30
1625241300000|2021-07-02 15:55:00|11969|11967|11969.5|11967.5|11973.5|11971.5|11969|11967|35
1625241600000|2021-07-02 16:00:00|11969|11967|11965.5|11963.5|11969|11967|11962|11960|37
1625241900000|2021-07-02 16:05:00|11966|11964|11964.5|11962.5|11966.5|11964.5|11963.5|11961.5|28
1625242200000|2021-07-02 16:10:00|11965|11963|11966.5|11964.5|11966.5|11964.5|11963.5|11961.5|18
1625242500000|2021-07-02 16:15:00|11967.5|11965.5|11973|11971|11973.5|11971.5|11967.5|11965.5|43
1625242800000|2021-07-02 16:20:00|11972.5|11970.5|11973.5|11971.5|11973.5|11971.5|11971.5|11969.5|9
1625243100000|2021-07-02 16:25:00|11973|11971|11974|11972|11975|11973|11973|11971|21
1625243400000|2021-07-02 16:30:00|11974.5|11972.5|11977.5|11975.5|11977.5|11975.5|11974|11972|9
1625243700000|2021-07-02 16:35:00|11978|11976|11980|11978|11980.5|11978.5|11978|11976|13
1625244000000|2021-07-02 16:40:00|11980.5|11978.5|11983.5|11981.5|11983.5|11981.5|11979|11977|30
1625244300000|2021-07-02 16:45:00|11983|11981|11985|11983|11985.5|11983.5|11981.5|11979.5|35
1625244600000|2021-07-02 16:50:00|11985.5|11983.5|11986|11984|11986.5|11984.5|11983.5|11981.5|17
1625244900000|2021-07-02 16:55:00|11985.5|11983.5|11987|11985|11988|11986|11984.5|11982.5|26
1625245200000|2021-07-02 17:00:00|11986.5|11984.5|11987|11985|11988.5|11986.5|11986|11984|12
1625245500000|2021-07-02 17:05:00|11987.5|11985.5|11984|11982|11987.5|11985.5|11984|11982|33
1625245800000|2021-07-02 17:10:00|11983.5|11981.5|11985|11983|11985|11983|11983.5|11981.5|12
1625246100000|2021-07-02 17:15:00|11984.5|11982.5|11980.5|11978.5|11984.5|11982.5|11980.5|11978.5|28
1625246400000|2021-07-02 17:20:00|11981|11979|11978.5|11976.5|11981.5|11979.5|11978|11976|25
1625246700000|2021-07-02 17:25:00|11979|11977|11978.5|11976.5|11981.5|11979.5|11978.5|11976.5|5
1625247000000|2021-07-02 17:30:00|11978|11976|11970|11968|11978|11976|11970|11968|13
1625247300000|2021-07-02 17:35:00|11969.5|11967.5|11969.5|11967.5|11969.5|11967.5|11969|11967|0
1625247600000|2021-07-02 17:40:00|11971|11969|11969.5|11967.5|11971|11969|11969.5|11967.5|2
1625247900000|2021-07-02 17:45:00|11970|11968|11967.5|11965.5|11970|11968|11967.5|11965.5|9
1625248200000|2021-07-02 17:50:00|11966.5|11964.5|11965|11963|11968|11966|11963.5|11961.5|39
1625248500000|2021-07-02 17:55:00|11965.5|11963.5|11966|11964|11966.5|11964.5|11965.5|11963.5|2
1625248800000|2021-07-02 18:00:00|11966.5|11964.5|11966.5|11964.5|11967|11965|11966|11964|2
1625249100000|2021-07-02 18:05:00|11967|11965|11967|11965|11968.5|11966.5|11966.5|11964.5|16
1625249400000|2021-07-02 18:10:00|11967.5|11965.5|11965|11963|11968|11966|11964.5|11962.5|10
1625249700000|2021-07-02 18:15:00|11965.5|11963.5|11969|11967|11969.5|11967.5|11965.5|11963.5|11
1625250000000|2021-07-02 18:20:00|11970|11968|11971|11969|11971|11969|11970|11968|7
1625250300000|2021-07-02 18:25:00|11970.5|11968.5|11970.5|11968.5|11971.5|11969.5|11970|11968|6
1625250600000|2021-07-02 18:30:00|11971|11969|11970|11968|11971|11969|11969|11967|6
1625250900000|2021-07-02 18:35:00|11969.5|11967.5|11968|11966|11970|11968|11968|11966|2
1625251200000|2021-07-02 18:40:00|11967|11965|11964.5|11962.5|11967.5|11965.5|11963|11961|14
1625251500000|2021-07-02 18:45:00|11965|11963|11968|11966|11968.5|11966.5|11965|11963|14
1625251800000|2021-07-02 18:50:00|11969|11967|11969|11967|11970|11968|11968.5|11966.5|2
1625252100000|2021-07-02 18:55:00|11968.5|11966.5|11970|11968|11970|11968|11968.5|11966.5|2
1625252400000|2021-07-02 19:00:00|11970.5|11968.5|11972|11970|11972|11970|11970.5|11968.5|2
1625252700000|2021-07-02 19:05:00|11971.5|11969.5|11973|11971|11973.5|11971.5|11971.5|11969.5|10
1625253000000|2021-07-02 19:10:00|11974|11972|11973|11971|11976|11974|11972.5|11970.5|12
1625253300000|2021-07-02 19:15:00|11973.5|11971.5|11973.5|11971.5|11975.5|11973.5|11973.5|11971.5|15
1625253600000|2021-07-02 19:20:00|11973|11971|11974.5|11972.5|11975|11973|11973|11971|4
1625253900000|2021-07-02 19:25:00|11975|11973|11974.5|11972.5|11976|11974|11974|11972|4
1625254200000|2021-07-02 19:30:00|11975.5|11973.5|11975|11973|11978|11976|11975|11973|9
1625254500000|2021-07-02 19:35:00|11973.5|11971.5|11976.5|11974.5|11978|11976|11973|11971|4
1625254800000|2021-07-02 19:40:00|11977|11975|11977.5|11975.5|11977.5|11975.5|11975|11973|4
1625255100000|2021-07-02 19:45:00|11978|11976|11977|11975|11979.5|11977.5|11976|11974|35
1625255400000|2021-07-02 19:50:00|11977.5|11975.5|11977|11975|11979.5|11977.5|11977|11975|20
1625255700000|2021-07-02 19:55:00|11976.5|11974.5|11981.8|11975.8|11984|11982|11975.5|11973.5|59
1625256000000|2021-07-02 20:00:00|11982.9|11976.9|11977.1|11971.1|11982.9|11976.9|11977.1|11971.1|9
1625256300000|2021-07-02 20:05:00|11977.2|11971.2|11976.2|11970.2|11978|11972|11976.2|11970.2|0
1625256600000|2021-07-02 20:10:00|11976.6|11970.6|11977.1|11971.1|11977.6|11971.6|11975.7|11969.7|0
1625256900000|2021-07-02 20:15:00|11977.2|11971.2|11978|11972|11979.4|11973.4|11977.1|11971.1|0
1625257200000|2021-07-02 20:20:00|11978.1|11972.1|11977.6|11971.6|11978.5|11972.5|11977.6|11971.6|0
1625257500000|2021-07-02 20:25:00|11977.8|11971.8|11978|11972|11978|11972|11977.6|11971.6|0
1625257800000|2021-07-02 20:30:00|11977.6|11971.6|11974.5|11968.5|11977.6|11971.6|11974.1|11968.1|0
1625258100000|2021-07-02 20:35:00|11974.6|11968.6|11973.1|11967.1|11975|11969|11972.7|11966.7|0
1625258400000|2021-07-02 20:40:00|11972.7|11966.7|11974.1|11968.1|11974.5|11968.5|11972.7|11966.7|0
1625258700000|2021-07-02 20:45:00|11974.2|11968.2|11973.1|11967.1|11975|11969|11973.1|11967.1|0
1625259000000|2021-07-02 20:50:00|11972.9|11966.9|11973.1|11967.1|11973.6|11967.6|11972.7|11966.7|0
1625259300000|2021-07-02 20:55:00|11972.9|11966.9|11974.2|11968.2|11974.7|11968.7|11972.9|11966.9|0
1625436000000|2021-07-04 22:00:00|11978.8|11972.8|11978.6|11972.6|11978.8|11972.8|11977.4|11971.4|0
1625436300000|2021-07-04 22:05:00|11978.8|11972.8|11980.7|11974.7|11980.7|11974.7|11977.4|11971.4|0
1625436600000|2021-07-04 22:10:00|11980.8|11974.8|11980.2|11974.2|11981.8|11975.8|11979.8|11973.8|0
1625436900000|2021-07-04 22:15:00|11980.1|11974.1|11979.8|11973.8|11980.7|11974.7|11979.8|11973.8|0
1625437200000|2021-07-04 22:20:00|11980|11974|11979.8|11973.8|11980.2|11974.2|11979.3|11973.3|0
1625437500000|2021-07-04 22:25:00|11979.7|11973.7|11978.3|11972.3|11979.8|11973.8|11978.3|11972.3|0
1625437800000|2021-07-04 22:30:00|11978.4|11972.4|11980.2|11974.2|11980.7|11974.7|11978.3|11972.3|0
1625438100000|2021-07-04 22:35:00|11980.1|11974.1|11978.8|11972.8|11980.2|11974.2|11978.3|11972.3|0
1625438400000|2021-07-04 22:40:00|11979|11973|11978.8|11972.8|11979.2|11973.2|11978.3|11972.3|0
1625438700000|2021-07-04 22:45:00|11979.2|11973.2|11978.3|11972.3|11979.7|11973.7|11977.8|11971.8|0
1625439000000|2021-07-04 22:50:00|11978.4|11972.4|11978.3|11972.3|11978.8|11972.8|11978.3|11972.3|0
1625439300000|2021-07-04 22:55:00|11978.2|11972.2|11978.3|11972.3|11978.3|11972.3|11977.8|11971.8|0
1625439600000|2021-07-04 23:00:00|11978.2|11972.2|11977.8|11971.8|11978.2|11972.2|11977.3|11971.3|0
1625439900000|2021-07-04 23:05:00|11977.9|11971.9|11979.2|11973.2|11979.5|11973.5|11977.8|11971.8|0
1625440200000|2021-07-04 23:10:00|11979.1|11973.1|11977.3|11971.3|11979.1|11973.1|11977.3|11971.3|0
1625440500000|2021-07-04 23:15:00|11977.4|11971.4|11976.2|11970.2|11977.8|11971.8|11975.7|11969.7|0
1625440800000|2021-07-04 23:20:00|11976.4|11970.4|11977.3|11971.3|11977.3|11971.3|11976.2|11970.2|0
1625441100000|2021-07-04 23:25:00|11977.4|11971.4|11978.1|11972.1|11978.8|11972.8|11977.4|11971.4|0
1625441400000|2021-07-04 23:30:00|11978.3|11972.3|11977.7|11971.7|11978.8|11972.8|11977.4|11971.4|0
1625441700000|2021-07-04 23:35:00|11977.9|11971.9|11977.9|11971.9|11978.3|11972.3|11977.4|11971.4|0
1625442000000|2021-07-04 23:40:00|11978.1|11972.1|11976.5|11970.5|11978.8|11972.8|11975.8|11969.8|0
1625442300000|2021-07-04 23:45:00|11976.9|11970.9|11977.4|11971.4|11977.4|11971.4|11975.8|11969.8|0
1625442600000|2021-07-04 23:50:00|11977.5|11971.5|11975.7|11969.7|11977.9|11971.9|11975.3|11969.3|0
1625442900000|2021-07-04 23:55:00|11975.8|11969.8|11974.8|11968.8|11976.9|11970.9|11973.4|11967.4|0
1625443200000|2021-07-05 00:00:00|11975|11969|11971.5|11965.5|11975.3|11969.3|11970.8|11964.8|0
1625443500000|2021-07-05 00:05:00|11971.6|11965.6|11968.5|11962.5|11971.8|11965.8|11968.5|11962.5|0
1625443800000|2021-07-05 00:10:00|11968.6|11962.6|11970.9|11964.9|11970.9|11964.9|11965.9|11959.9|0
1625444100000|2021-07-05 00:15:00|11971|11965|11970.4|11964.4|11973.7|11967.7|11961.9|11955.9|0
1625444400000|2021-07-05 00:20:00|11970.3|11964.3|11974.2|11968.2|11975.4|11969.4|11970.3|11964.3|0
1625444700000|2021-07-05 00:25:00|11973.9|11967.9|11975.2|11969.2|11977.4|11971.4|11973.2|11967.2|0
1625445000000|2021-07-05 00:30:00|11975.1|11969.1|11971.9|11965.9|11976.7|11970.7|11970.8|11964.8|0
1625445300000|2021-07-05 00:35:00|11971.8|11965.8|11973.4|11967.4|11974|11968|11970.8|11964.8|0
1625445600000|2021-07-05 00:40:00|11973.5|11967.5|11972.3|11966.3|11973.5|11967.5|11970.8|11964.8|0
1625445900000|2021-07-05 00:45:00|11972.2|11966.2|11973.4|11967.4|11974.5|11968.5|11971.9|11965.9|0
1625446200000|2021-07-05 00:50:00|11973.5|11967.5|11973|11967|11974.1|11968.1|11972.9|11966.9|0
1625446500000|2021-07-05 00:55:00|11972.9|11966.9|11972|11966|11973|11967|11966.6|11960.6|0
1625446800000|2021-07-05 01:00:00|11971.4|11965.4|11973.2|11967.2|11973.2|11967.2|11971|11965|0
1625447100000|2021-07-05 01:05:00|11973.4|11967.4|11974.7|11968.7|11975.4|11969.4|11972.2|11966.2|0
1625447400000|2021-07-05 01:10:00|11974.9|11968.9|11973.2|11967.2|11976.4|11970.4|11973.2|11967.2|0
1625447700000|2021-07-05 01:15:00|11973.1|11967.1|11972.5|11966.5|11974.3|11968.3|11970|11964|0
1625448000000|2021-07-05 01:20:00|11972.7|11966.7|11973.2|11967.2|11974.2|11968.2|11972|11966|0
1625448300000|2021-07-05 01:25:00|11973.1|11967.1|11975.2|11969.2|11976.3|11970.3|11973.1|11967.1|0
1625448600000|2021-07-05 01:30:00|11974.9|11968.9|11973.1|11967.1|11975.3|11969.3|11973|11967|0
1625448900000|2021-07-05 01:35:00|11973.5|11967.5|11974.1|11968.1|11975.2|11969.2|11973|11967|0
1625449200000|2021-07-05 01:40:00|11974|11968|11973.1|11967.1|11974.1|11968.1|11971.9|11965.9|0
1625449500000|2021-07-05 01:45:00|11972.9|11966.9|11974.6|11968.6|11975.2|11969.2|11970.9|11964.9|0
1625449800000|2021-07-05 01:50:00|11975.1|11969.1|11973.5|11967.5|11975.2|11969.2|11973.1|11967.1|0
1625450100000|2021-07-05 01:55:00|11973.4|11967.4|11972.9|11966.9|11973.5|11967.5|11969.8|11963.8|0
1625450400000|2021-07-05 02:00:00|11980.6|11974.6|11980|11974|11980.7|11974.7|11977.5|11971.5|0
1625450700000|2021-07-05 02:05:00|11980.2|11974.2|11979.5|11973.5|11980.7|11974.7|11979.5|11973.5|0
1625451000000|2021-07-05 02:10:00|11979.6|11973.6|11981.2|11975.2|11981.7|11975.7|11979.5|11973.5|0
1625451300000|2021-07-05 02:15:00|11973.3|11967.3|11971.8|11965.8|11974|11968|11971.8|11965.8|0
1625451600000|2021-07-05 02:20:00|11971.9|11965.9|11972.9|11966.9|11973.4|11967.4|11971.8|11965.8|0
1625451900000|2021-07-05 02:25:00|11972.8|11966.8|11972.9|11966.9|11972.9|11966.9|11971.8|11965.8|0
1625452200000|2021-07-05 02:30:00|11973|11967|11974|11968|11975.1|11969.1|11972.9|11966.9|0
1625452500000|2021-07-05 02:35:00|11974.2|11968.2|11974|11968|11974.5|11968.5|11972.9|11966.9|0
1625452800000|2021-07-05 02:40:00|11974.1|11968.1|11973.9|11967.9|11975.1|11969.1|11972.8|11966.8|0
1625453100000|2021-07-05 02:45:00|11973.5|11967.5|11972.3|11966.3|11973.9|11967.9|11971.8|11965.8|0
1625453400000|2021-07-05 02:50:00|11972.1|11966.1|11974.4|11968.4|11974.4|11968.4|11971.7|11965.7|0
1625453700000|2021-07-05 02:55:00|11974.6|11968.6|11972.8|11966.8|11975|11969|11972.8|11966.8|0
1625454000000|2021-07-05 03:00:00|11973|11967|11973.9|11967.9|11975.5|11969.5|11973|11967|0
1625454300000|2021-07-05 03:05:00|11974|11968|11975|11969|11976.1|11970.1|11973.9|11967.9|0
1625454600000|2021-07-05 03:10:00|11974.8|11968.8|11974.9|11968.9|11974.9|11968.9|11972.8|11966.8|0
1625454900000|2021-07-05 03:15:00|11974.7|11968.7|11973.9|11967.9|11974.9|11968.9|11972.8|11966.8|0
1625455200000|2021-07-05 03:20:00|11974|11968|11973.9|11967.9|11974.4|11968.4|11973.9|11967.9|0
1625455500000|2021-07-05 03:25:00|11973.5|11967.5|11972.7|11966.7|11974.8|11968.8|11971.7|11965.7|0
1625455800000|2021-07-05 03:30:00|11972.9|11966.9|11972.2|11966.2|11974.8|11968.8|11971.7|11965.7|0
1625456100000|2021-07-05 03:35:00|11972|11966|11972.8|11966.8|11972.8|11966.8|11971.7|11965.7|0
1625456400000|2021-07-05 03:40:00|11973.1|11967.1|11975|11969|11976.1|11970.1|11973.1|11967.1|0
1625456700000|2021-07-05 03:45:00|11974.6|11968.6|11975|11969|11975.1|11969.1|11974|11968|0
1625457000000|2021-07-05 03:50:00|11974.7|11968.7|11975.1|11969.1|11976.2|11970.2|11974|11968|0
1625457300000|2021-07-05 03:55:00|11975.5|11969.5|11975|11969|11976.2|11970.2|11975|11969|0
1625457600000|2021-07-05 04:00:00|11975.1|11969.1|11975|11969|11976.2|11970.2|11975|11969|0
1625457900000|2021-07-05 04:05:00|11975.1|11969.1|11975.1|11969.1|11975.1|11969.1|11974|11968|0
1625458200000|2021-07-05 04:10:00|11975|11969|11974.5|11968.5|11975.1|11969.1|11974|11968|0
1625458500000|2021-07-05 04:15:00|11974.3|11968.3|11975|11969|11975|11969|11974|11968|0
1625458800000|2021-07-05 04:20:00|11974.6|11968.6|11976.1|11970.1|11976.1|11970.1|11974|11968|0
1625459100000|2021-07-05 04:25:00|11976.2|11970.2|11977.7|11971.7|11978.3|11972.3|11976.2|11970.2|0
1625459400000|2021-07-05 04:30:00|11977.9|11971.9|11978.3|11972.3|11978.3|11972.3|11976.2|11970.2|0
1625459700000|2021-07-05 04:35:00|11977.9|11971.9|11977.2|11971.2|11977.9|11971.9|11977.2|11971.2|0
1625460300000|2021-07-05 04:45:00|11977.4|11971.4|11979.5|11973.5|11979.5|11973.5|11977.4|11971.4|0
1625460600000|2021-07-05 04:50:00|11979.4|11973.4|11978.4|11972.4|11979.5|11973.5|11977.3|11971.3|0
1625460900000|2021-07-05 04:55:00|11978.6|11972.6|11977.3|11971.3|11979.4|11973.4|11977.3|11971.3|0
1625461200000|2021-07-05 05:00:00|11977.2|11971.2|11976.2|11970.2|11977.3|11971.3|11975.2|11969.2|0
1625461500000|2021-07-05 05:05:00|11976.3|11970.3|11974.5|11968.5|11977.3|11971.3|11974|11968|0
1625461800000|2021-07-05 05:10:00|11975.1|11969.1|11973|11967|11975.6|11969.6|11973|11967|0
1625462100000|2021-07-05 05:15:00|11973.2|11967.2|11974.1|11968.1|11974.1|11968.1|11973|11967|0
1625462400000|2021-07-05 05:20:00|11974|11968|11971.8|11965.8|11974.1|11968.1|11970.7|11964.7|0
1625462700000|2021-07-05 05:25:00|11972|11966|11971.9|11965.9|11974|11968|11970.8|11964.8|0
1625463000000|2021-07-05 05:30:00|11971.7|11965.7|11972.5|11966.5|11974.2|11968.2|11970.8|11964.8|0
1625463300000|2021-07-05 05:35:00|11972.7|11966.7|11973.2|11967.2|11974.3|11968.3|11972|11966|0
1625463600000|2021-07-05 05:40:00|11973|11967|11973|11967|11973.5|11967.5|11971.9|11965.9|0
1625463900000|2021-07-05 05:45:00|11972.8|11966.8|11973.2|11967.2|11973.2|11967.2|11972.1|11966.1|0
1625464200000|2021-07-05 05:50:00|11972.6|11966.6|11971.1|11965.1|11973.3|11967.3|11970|11964|0
1625464500000|2021-07-05 05:55:00|11971.2|11965.2|11969|11963|11971.2|11965.2|11969|11963|0
1625464800000|2021-07-05 06:00:00|11970.5|11968.5|11972|11970|11977.5|11975.5|11968.5|11966.5|33
1625465100000|2021-07-05 06:05:00|11971.5|11969.5|11969|11967|11971.5|11969.5|11968|11966|50
1625465400000|2021-07-05 06:10:00|11968.5|11966.5|11965|11963|11968.5|11966.5|11965|11963|28
1625465700000|2021-07-05 06:15:00|11964.5|11962.5|11967|11965|11970|11968|11963|11961|55
1625466000000|2021-07-05 06:20:00|11966.5|11964.5|11967.5|11965.5|11967.5|11965.5|11963|11961|29
1625466300000|2021-07-05 06:25:00|11967|11965|11964|11962|11968|11966|11963|11961|40
1625466600000|2021-07-05 06:30:00|11963.5|11961.5|11960|11958|11964|11962|11959.5|11957.5|21
1625466900000|2021-07-05 06:35:00|11959.5|11957.5|11959|11957|11961|11959|11958.5|11956.5|5
1625467200000|2021-07-05 06:40:00|11958.5|11956.5|11955|11953|11959|11957|11955|11953|14
1625467500000|2021-07-05 06:45:00|11954.5|11952.5|11957.5|11955.5|11958.5|11956.5|11954.5|11952.5|8
1625467800000|2021-07-05 06:50:00|11958|11956|11955.5|11953.5|11958|11956|11954.5|11952.5|20
1625468100000|2021-07-05 06:55:00|11956|11954|11956|11954|11959|11957|11954.5|11952.5|44
1625468400000|2021-07-05 07:00:00|11955|11953|11949|11947|11966.5|11964.5|11948|11946|650
1625468700000|2021-07-05 07:05:00|11948.5|11946.5|11937.5|11935.5|11950|11948|11933.5|11931.5|323
1625469000000|2021-07-05 07:10:00|11937|11935|11933.5|11931.5|11944|11942|11933|11931|249
1625469300000|2021-07-05 07:15:00|11934|11932|11940|11938|11951|11949|11930.5|11928.5|341
1625469600000|2021-07-05 07:20:00|11939.5|11937.5|11920.5|11918.5|11940.5|11938.5|11918.5|11916.5|272
1625469900000|2021-07-05 07:25:00|11920|11918|11925|11923|11926.5|11924.5|11917.5|11915.5|231
1625470200000|2021-07-05 07:30:00|11925.5|11923.5|11927.5|11925.5|11929.5|11927.5|11920.5|11918.5|185
1625470500000|2021-07-05 07:35:00|11927|11925|11911|11909|11927|11925|11909.5|11907.5|332
1625470800000|2021-07-05 07:40:00|11910.9|11908.9|11916.4|11914.4|11920.4|11918.4|11904.4|11902.4|203
1625471100000|2021-07-05 07:45:00|11914.4|11912.4|11906.9|11904.9|11915.9|11913.9|11905.9|11903.9|148
1625471400000|2021-07-05 07:50:00|11906.4|11904.4|11910.9|11908.9|11914.9|11912.9|11906.4|11904.4|128
1625471700000|2021-07-05 07:55:00|11911.4|11909.4|11908.4|11906.4|11911.9|11909.9|11902.4|11900.4|158
1625472000000|2021-07-05 08:00:00|11908.9|11906.9|11906.4|11904.4|11908.9|11906.9|11900.4|11898.4|164
1625472300000|2021-07-05 08:05:00|11905.4|11903.4|11916.4|11914.4|11918.4|11916.4|11901.4|11899.4|162
1625472600000|2021-07-05 08:10:00|11915.4|11913.4|11924.9|11922.9|11925.4|11923.4|11914.4|11912.4|143
1625472900000|2021-07-05 08:15:00|11925.4|11923.4|11933.9|11931.9|11935.4|11933.4|11923.9|11921.9|197
1625473200000|2021-07-05 08:20:00|11934.4|11932.4|11932.4|11930.4|11934.9|11932.9|11928.4|11926.4|98
1625473500000|2021-07-05 08:25:00|11932.9|11930.9|11938.4|11936.4|11940.9|11938.9|11932.9|11930.9|120
1625473800000|2021-07-05 08:30:00|11938.9|11936.9|11932.4|11930.4|11946.9|11944.9|11932.4|11930.4|342
1625474100000|2021-07-05 08:35:00|11932.9|11930.9|11936.4|11934.4|11941.4|11939.4|11930.4|11928.4|187
1625474400000|2021-07-05 08:40:00|11936.9|11934.9|11937.4|11935.4|11943.4|11941.4|11936.4|11934.4|129
1625474700000|2021-07-05 08:45:00|11937.9|11935.9|11928.9|11926.9|11938.4|11936.4|11928.9|11926.9|107
1625475000000|2021-07-05 08:50:00|11928.4|11926.4|11923.9|11921.9|11928.4|11926.4|11921.9|11919.9|203
1625475300000|2021-07-05 08:55:00|11924.4|11922.4|11917.9|11915.9|11926.4|11924.4|11917.4|11915.4|193
1625475600000|2021-07-05 09:00:00|11918.4|11916.4|11918.9|11916.9|11920.9|11918.9|11917.4|11915.4|115
1625475900000|2021-07-05 09:05:00|11918.4|11916.4|11913.4|11911.4|11919.4|11917.4|11912.4|11910.4|129
1625476200000|2021-07-05 09:10:00|11912.9|11910.9|11921.9|11919.9|11923.4|11921.4|11911.9|11909.9|160
1625476500000|2021-07-05 09:15:00|11921.4|11919.4|11927.9|11925.9|11928.4|11926.4|11919.4|11917.4|72
1625476800000|2021-07-05 09:20:00|11927.4|11925.4|11935.9|11933.9|11936.4|11934.4|11926.4|11924.4|116
1625477100000|2021-07-05 09:25:00|11935.4|11933.4|11919.9|11917.9|11935.9|11933.9|11919.4|11917.4|119
1625477400000|2021-07-05 09:30:00|11919.4|11917.4|11921.4|11919.4|11922.4|11920.4|11918.4|11916.4|70
1625477700000|2021-07-05 09:35:00|11921.9|11919.9|11915.4|11913.4|11924.4|11922.4|11915.4|11913.4|78
1625478000000|2021-07-05 09:40:00|11914.9|11912.9|11923.4|11921.4|11923.4|11921.4|11914.9|11912.9|83
1625478300000|2021-07-05 09:45:00|11922.9|11920.9|11921.9|11919.9|11923.4|11921.4|11917.9|11915.9|100
1625478600000|2021-07-05 09:50:00|11922.4|11920.4|11922.9|11920.9|11923.9|11921.9|11920.9|11918.9|44
1625478900000|2021-07-05 09:55:00|11923.4|11921.4|11926.4|11924.4|11928.4|11926.4|11920.4|11918.4|62
1625479200000|2021-07-05 10:00:00|11926.9|11924.9|11920.4|11918.4|11928.4|11926.4|11918.4|11916.4|148
1625479500000|2021-07-05 10:05:00|11920.9|11918.9|11922.4|11920.4|11924.4|11922.4|11919.9|11917.9|77
1625479800000|2021-07-05 10:10:00|11921.9|11919.9|11917.9|11915.9|11922.9|11920.9|11917.9|11915.9|62
1625480100000|2021-07-05 10:15:00|11917.4|11915.4|11913.9|11911.9|11917.4|11915.4|11913.4|11911.4|77
1625480400000|2021-07-05 10:20:00|11914.4|11912.4|11914.9|11912.9|11916.4|11914.4|11910.4|11908.4|75
1625480700000|2021-07-05 10:25:00|11914.4|11912.4|11915.4|11913.4|11917.4|11915.4|11914.4|11912.4|64
1625481000000|2021-07-05 10:30:00|11915.9|11913.9|11914.4|11912.4|11917.9|11915.9|11913.4|11911.4|128
1625481300000|2021-07-05 10:35:00|11914.9|11912.9|11915.4|11913.4|11916.9|11914.9|11913.4|11911.4|61
1625481600000|2021-07-05 10:40:00|11915.9|11913.9|11913.9|11911.9|11917.9|11915.9|11913.4|11911.4|67
1625481900000|2021-07-05 10:45:00|11914.4|11912.4|11915.4|11913.4|11917.4|11915.4|11912.4|11910.4|188
1625482200000|2021-07-05 10:50:00|11915.9|11913.9|11917.4|11915.4|11918.9|11916.9|11915.4|11913.4|64
1625482500000|2021-07-05 10:55:00|11917.9|11915.9|11917.9|11915.9|11921.4|11919.4|11917.4|11915.4|113
1625482800000|2021-07-05 11:00:00|11918.4|11916.4|11921.9|11919.9|11922.4|11920.4|11917.4|11915.4|185
1625483100000|2021-07-05 11:05:00|11922.4|11920.4|11928.4|11926.4|11928.9|11926.9|11922.4|11920.4|88
1625483400000|2021-07-05 11:10:00|11928.9|11926.9|11928.4|11926.4|11934.4|11932.4|11925.4|11923.4|329
1625483700000|2021-07-05 11:15:00|11928.9|11926.9|11924.4|11922.4|11929.4|11927.4|11923.4|11921.4|97
1625484000000|2021-07-05 11:20:00|11923.9|11921.9|11929.4|11927.4|11932.4|11930.4|11923.4|11921.4|102
1625484300000|2021-07-05 11:25:00|11930.4|11928.4|11936.4|11934.4|11936.4|11934.4|11928.9|11926.9|92
1625484600000|2021-07-05 11:30:00|11935.9|11933.9|11937.9|11935.9|11939.4|11937.4|11934.4|11932.4|107
1625484900000|2021-07-05 11:35:00|11938.4|11936.4|11933.4|11931.4|11941.9|11939.9|11933.4|11931.4|92
1625485200000|2021-07-05 11:40:00|11932.2|11930.2|11934.7|11932.7|11936.7|11934.7|11931.7|11929.7|39
1625485500000|2021-07-05 11:45:00|11935.2|11933.2|11937.2|11935.2|11938.2|11936.2|11933.7|11931.7|44
1625485800000|2021-07-05 11:50:00|11936.7|11934.7|11937.2|11935.2|11942.2|11940.2|11934.2|11932.2|94
1625486100000|2021-07-05 11:55:00|11936.7|11934.7|11936.7|11934.7|11939.2|11937.2|11935.2|11933.2|50
1625486400000|2021-07-05 12:00:00|11937.2|11935.2|11950.2|11948.2|11950.2|11948.2|11936.7|11934.7|121
1625486700000|2021-07-05 12:05:00|11949.7|11947.7|11954.2|11952.2|11955.2|11953.2|11948.2|11946.2|94
1625487000000|2021-07-05 12:10:00|11954.7|11952.7|11959.7|11957.7|11959.7|11957.7|11953.2|11951.2|136
1625487300000|2021-07-05 12:15:00|11960.2|11958.2|11959.2|11957.2|11962.2|11960.2|11959.2|11957.2|195
1625487600000|2021-07-05 12:20:00|11958.7|11956.7|11960.2|11958.2|11961.2|11959.2|11957.7|11955.7|216
1625487900000|2021-07-05 12:25:00|11959.7|11957.7|11961.2|11959.2|11961.7|11959.7|11958.7|11956.7|99
1625488200000|2021-07-05 12:30:00|11960.7|11958.7|11966.7|11964.7|11967.2|11965.2|11960.2|11958.2|654
1625488500000|2021-07-05 12:35:00|11967.2|11965.2|11968.2|11966.2|11969.2|11967.2|11965.2|11963.2|152
1625488800000|2021-07-05 12:40:00|11968.7|11966.7|11969.2|11967.2|11969.7|11967.7|11965.2|11963.2|176
1625489100000|2021-07-05 12:45:00|11968.7|11966.7|11968.2|11966.2|11969.2|11967.2|11965.2|11963.2|114
1625489400000|2021-07-05 12:50:00|11967.7|11965.7|11968.2|11966.2|11971.2|11969.2|11966.2|11964.2|112
1625489700000|2021-07-05 12:55:00|11967.7|11965.7|11962.2|11960.2|11967.7|11965.7|11961.2|11959.2|98
1625490000000|2021-07-05 13:00:00|11961.7|11959.7|11961.2|11959.2|11962.2|11960.2|11958.2|11956.2|103
1625490300000|2021-07-05 13:05:00|11960.7|11958.7|11961.2|11959.2|11965.2|11963.2|11960.2|11958.2|232
1625490600000|2021-07-05 13:10:00|11961.7|11959.7|11962.2|11960.2|11965.2|11963.2|11961.2|11959.2|84
1625490900000|2021-07-05 13:15:00|11962.7|11960.7|11962.7|11960.7|11964.2|11962.2|11958.7|11956.7|84
1625491200000|2021-07-05 13:20:00|11962.2|11960.2|11965.2|11963.2|11970.2|11968.2|11961.7|11959.7|133
1625491500000|2021-07-05 13:25:00|11964.7|11962.7|11967.7|11965.7|11968.2|11966.2|11960.7|11958.7|112
1625491800000|2021-07-05 13:30:00|11968.2|11966.2|11961.2|11959.2|11968.2|11966.2|11960.2|11958.2|113
1625492100000|2021-07-05 13:35:00|11960.7|11958.7|11955.2|11953.2|11960.7|11958.7|11954.2|11952.2|109
1625492400000|2021-07-05 13:40:00|11955.7|11953.7|11954.2|11952.2|11959.2|11957.2|11954.2|11952.2|105
1625492700000|2021-07-05 13:45:00|11954.7|11952.7|11956.2|11954.2|11956.7|11954.7|11950.2|11948.2|141
1625493000000|2021-07-05 13:50:00|11956.7|11954.7|11959.2|11957.2|11959.7|11957.7|11954.2|11952.2|108
1625493300000|2021-07-05 13:55:00|11958.2|11956.2|11958.7|11956.7|11960.2|11958.2|11957.2|11955.2|97
1625493600000|2021-07-05 14:00:00|11958.2|11956.2|11957.7|11955.7|11959.2|11957.2|11957.2|11955.2|64
1625493900000|2021-07-05 14:05:00|11958.2|11956.2|11959.7|11957.7|11959.7|11957.7|11953.2|11951.2|112
1625494200000|2021-07-05 14:10:00|11959.6|11957.6|11962.1|11960.1|11962.6|11960.6|11958.1|11956.1|98
1625494500000|2021-07-05 14:15:00|11962.6|11960.6|11967.1|11965.1|11968.6|11966.6|11962.1|11960.1|120
1625494800000|2021-07-05 14:20:00|11966.6|11964.6|11968.1|11966.1|11969.6|11967.6|11965.6|11963.6|133
1625495100000|2021-07-05 14:25:00|11967.6|11965.6|11965.1|11963.1|11967.6|11965.6|11964.1|11962.1|132
1625495400000|2021-07-05 14:30:00|11965.6|11963.6|11965.1|11963.1|11967.6|11965.6|11964.1|11962.1|103
1625495700000|2021-07-05 14:35:00|11964.6|11962.6|11963.1|11961.1|11966.1|11964.1|11963.1|11961.1|114
1625496000000|2021-07-05 14:40:00|11963.6|11961.6|11968.6|11966.6|11968.6|11966.6|11963.1|11961.1|108
1625496300000|2021-07-05 14:45:00|11969.1|11967.1|11962.6|11960.6|11969.1|11967.1|11962.1|11960.1|189
1625496600000|2021-07-05 14:50:00|11963.1|11961.1|11965.1|11963.1|11967.1|11965.1|11962.1|11960.1|189
1625496900000|2021-07-05 14:55:00|11964.6|11962.6|11965.1|11963.1|11969.1|11967.1|11964.1|11962.1|137
1625497200000|2021-07-05 15:00:00|11965.6|11963.6|11962.6|11960.6|11968.1|11966.1|11962.6|11960.6|320
1625497500000|2021-07-05 15:05:00|11963.1|11961.1|11963.1|11961.1|11964.1|11962.1|11961.1|11959.1|293
1625497800000|2021-07-05 15:10:00|11962.6|11960.6|11961.1|11959.1|11965.1|11963.1|11960.1|11958.1|361
1625498100000|2021-07-05 15:15:00|11962.1|11960.1|11956.1|11954.1|11962.1|11960.1|11955.1|11953.1|582
1625498400000|2021-07-05 15:20:00|11956.6|11954.6|11962.1|11960.1|11966.1|11964.1|11955.6|11953.6|439
1625498700000|2021-07-05 15:25:00|11963.1|11961.1|11967.1|11965.1|11967.1|11965.1|11962.6|11960.6|404
1625499000000|2021-07-05 15:30:00|11967.6|11965.6|11961.1|11959.1|11969.1|11967.1|11959.1|11957.1|675
1625499300000|2021-07-05 15:35:00|11961.6|11959.6|11964.1|11962.1|11964.1|11962.1|11960.1|11958.1|43
1625499600000|2021-07-05 15:40:00|11963.6|11961.6|11959.6|11957.6|11964.1|11962.1|11959.1|11957.1|39
1625499900000|2021-07-05 15:45:00|11960.1|11958.1|11959.1|11957.1|11961.1|11959.1|11959.1|11957.1|15
1625500200000|2021-07-05 15:50:00|11958.6|11956.6|11956.1|11954.1|11958.6|11956.6|11956.1|11954.1|8
1625500500000|2021-07-05 15:55:00|11956.6|11954.6|11957.6|11955.6|11959.1|11957.1|11953.6|11951.6|25
1625500800000|2021-07-05 16:00:00|11956.6|11954.6|11953.6|11951.6|11957.1|11955.1|11952.6|11950.6|182
1625501100000|2021-07-05 16:05:00|11952.6|11950.6|11953.6|11951.6|11953.6|11951.6|11951.6|11949.6|3
1625501400000|2021-07-05 16:10:00|11954.1|11952.1|11956.6|11954.6|11956.6|11954.6|11952.6|11950.6|13
1625501700000|2021-07-05 16:15:00|11957.1|11955.1|11957.1|11955.1|11957.1|11955.1|11956.1|11954.1|12
1625502000000|2021-07-05 16:20:00|11957.6|11955.6|11957.1|11955.1|11958.6|11956.6|11955.1|11953.1|28
1625502300000|2021-07-05 16:25:00|11956.1|11954.1|11957.6|11955.6|11957.6|11955.6|11955.1|11953.1|17
1625502600000|2021-07-05 16:30:00|11958.1|11956.1|11956.6|11954.6|11958.6|11956.6|11956.1|11954.1|8
1625502900000|2021-07-05 16:35:00|11957.1|11955.1|11958.1|11956.1|11958.6|11956.6|11956.1|11954.1|5
1625503200000|2021-07-05 16:40:00|11958.6|11956.6|11958.1|11956.1|11958.6|11956.6|11957.1|11955.1|8
1625503500000|2021-07-05 16:45:00|11959.1|11957.1|11960.6|11958.6|11960.6|11958.6|11959.1|11957.1|13
1625503800000|2021-07-05 16:50:00|11960.1|11958.1|11953.6|11951.6|11960.1|11958.1|11953.1|11951.1|9
1625504100000|2021-07-05 16:55:00|11953.1|11951.1|11945.6|11943.6|11953.6|11951.6|11945.1|11943.1|17
1625504400000|2021-07-05 17:00:00|11946.1|11944.1|11944.6|11942.6|11946.1|11944.1|11944.6|11942.6|1
1625504700000|2021-07-05 17:05:00|11945.1|11943.1|11946.1|11944.1|11946.1|11944.1|11944.6|11942.6|4
1625505000000|2021-07-05 17:10:00|11945.6|11943.6|11946.1|11944.1|11946.1|11944.1|11945.1|11943.1|4
1625505300000|2021-07-05 17:15:00|11946.6|11944.6|11947.6|11945.6|11947.6|11945.6|11946.6|11944.6|5
1625505600000|2021-07-05 17:20:00|11948.1|11946.1|11948.1|11946.1|11948.1|11946.1|11947.6|11945.6|0
1625506200000|2021-07-05 17:30:00|11947.6|11945.6|11947.6|11945.6|11948.1|11946.1|11946.6|11944.6|5
1625506500000|2021-07-05 17:35:00|11948.1|11946.1|11949.1|11947.1|11949.6|11947.6|11948.1|11946.1|0
1625506800000|2021-07-05 17:40:00|11949.6|11947.6|11948.6|11946.6|11949.6|11947.6|11948.6|11946.6|0
1625507100000|2021-07-05 17:45:00|11949.1|11947.1|11948.6|11946.6|11949.1|11947.1|11948.6|11946.6|0
1625507400000|2021-07-05 17:50:00|11949.1|11947.1|11949.1|11947.1|11949.1|11947.1|11949.1|11947.1|0
1625507700000|2021-07-05 17:55:00|11949.6|11947.6|11950.1|11948.1|11950.1|11948.1|11949.1|11947.1|4
1625508000000|2021-07-05 18:00:00|11949.6|11947.6|11950.1|11948.1|11950.6|11948.6|11949.6|11947.6|0
1625508300000|2021-07-05 18:05:00|11950.6|11948.6|11950.1|11948.1|11950.6|11948.6|11950.1|11948.1|0
1625508600000|2021-07-05 18:10:00|11950.6|11948.6|11950.6|11948.6|11951.1|11949.1|11950.1|11948.1|0
1625508900000|2021-07-05 18:15:00|11951.1|11949.1|11950.1|11948.1|11951.1|11949.1|11950.1|11948.1|1
1625509200000|2021-07-05 18:20:00|11950.6|11948.6|11951.1|11949.1|11951.1|11949.1|11950.6|11948.6|0
1625509500000|2021-07-05 18:25:00|11950.6|11948.6|11949.6|11947.6|11950.6|11948.6|11949.6|11947.6|0
1625509800000|2021-07-05 18:30:00|11950.1|11948.1|11950.1|11948.1|11950.1|11948.1|11948.6|11946.6|0
1625510400000|2021-07-05 18:40:00|11950.6|11948.6|11950.1|11948.1|11950.6|11948.6|11950.1|11948.1|0
1625510700000|2021-07-05 18:45:00|11949.6|11947.6|11950.1|11948.1|11950.1|11948.1|11949.1|11947.1|0
1625511300000|2021-07-05 18:55:00|11949.6|11947.6|11950.1|11948.1|11950.6|11948.6|11949.6|11947.6|1
1625511600000|2021-07-05 19:00:00|11950.6|11948.6|11950.1|11948.1|11950.6|11948.6|11950.1|11948.1|1
1625512200000|2021-07-05 19:10:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11950.1|11948.1|4
1625512500000|2021-07-05 19:15:00|11950.1|11948.1|11950.1|11948.1|11950.1|11948.1|11949.6|11947.6|8
1625512800000|2021-07-05 19:20:00|11951.1|11949.1|11950.1|11948.1|11951.1|11949.1|11950.1|11948.1|1
1625513700000|2021-07-05 19:35:00|11949.6|11947.6|11951.6|11949.6|11951.6|11949.6|11949.1|11947.1|1
1625514000000|2021-07-05 19:40:00|11951.1|11949.1|11950.6|11948.6|11952.1|11950.1|11950.6|11948.6|6
1625514300000|2021-07-05 19:45:00|11951.1|11949.1|11948.6|11946.6|11953.6|11951.6|11948.6|11946.6|14
1625514600000|2021-07-05 19:50:00|11949.1|11947.1|11949.6|11947.6|11952.1|11950.1|11948.1|11946.1|5
1625514900000|2021-07-05 19:55:00|11950.1|11948.1|11951|11945|11951.6|11948.6|11949.6|11944.8|0
1625515200000|2021-07-05 20:00:00|11950.9|11944.9|11950.9|11944.9|11950.9|11944.9|11950.9|11944.9|0
1625515500000|2021-07-05 20:05:00|11950.5|11944.5|11950.5|11944.5|11950.5|11944.5|11950.5|11944.5|0
1625518500000|2021-07-05 20:55:00|11950.6|11944.6|11950.8|11944.8|11950.8|11944.8|11950.6|11944.6|0
1625522400000|2021-07-05 22:00:00|11951|11945|11953.4|11947.4|11953.8|11947.8|11949.6|11943.6|0
1625522700000|2021-07-05 22:05:00|11953.3|11947.3|11954.3|11948.3|11954.3|11948.3|11952.9|11946.9|0
1625523000000|2021-07-05 22:10:00|11954.1|11948.1|11955.9|11949.9|11955.9|11949.9|11953.8|11947.8|0
1625523300000|2021-07-05 22:15:00|11956|11950|11956.7|11950.7|11956.7|11950.7|11956|11950|0
1625523600000|2021-07-05 22:20:00|11956.6|11950.6|11957.1|11951.1|11957.1|11951.1|11956.2|11950.2|0
1625523900000|2021-07-05 22:25:00|11957|11951|11956.2|11950.2|11957.1|11951.1|11956.2|11950.2|0
1625524200000|2021-07-05 22:30:00|11956.1|11950.1|11955.1|11949.1|11956.1|11950.1|11955.1|11949.1|0
1625524500000|2021-07-05 22:35:00|11955.7|11949.7|11956.7|11950.7|11956.7|11950.7|11955.7|11949.7|0
1625524800000|2021-07-05 22:40:00|11956.9|11950.9|11957.3|11951.3|11958|11952|11956.9|11950.9|0
1625525100000|2021-07-05 22:45:00|11957.4|11951.4|11957.8|11951.8|11958.3|11952.3|11957.3|11951.3|0
1625525400000|2021-07-05 22:50:00|11957.9|11951.9|11957.3|11951.3|11958.3|11952.3|11957.3|11951.3|0
1625525700000|2021-07-05 22:55:00|11957.4|11951.4|11957.8|11951.8|11958.3|11952.3|11957.3|11951.3|0
1625526000000|2021-07-05 23:00:00|11958|11952|11958.5|11952.5|11958.7|11952.7|11958|11952|0
1625526300000|2021-07-05 23:05:00|11958.7|11952.7|11959.2|11953.2|11959.2|11953.2|11958.3|11952.3|0
1625526600000|2021-07-05 23:10:00|11959.1|11953.1|11958.7|11952.7|11959.1|11953.1|11958.3|11952.3|0
1625526900000|2021-07-05 23:15:00|11958.3|11952.3|11959.7|11953.7|11959.7|11953.7|11958.3|11952.3|0
1625527200000|2021-07-05 23:20:00|11959.6|11953.6|11959.7|11953.7|11960.3|11954.3|11959.2|11953.2|0
1625527500000|2021-07-05 23:25:00|11959.9|11953.9|11959.7|11953.7|11960.3|11954.3|11959.7|11953.7|0
1625527800000|2021-07-05 23:30:00|11959.9|11953.9|11959.7|11953.7|11959.9|11953.9|11959.7|11953.7|0
1625528100000|2021-07-05 23:35:00|11959.6|11953.6|11958.3|11952.3|11960.3|11954.3|11958.3|11952.3|0
1625528400000|2021-07-05 23:40:00|11958.2|11952.2|11958.3|11952.3|11958.7|11952.7|11957.8|11951.8|0
1625528700000|2021-07-05 23:45:00|11958.2|11952.2|11960.3|11954.3|11960.3|11954.3|11957.8|11951.8|0
1625529000000|2021-07-05 23:50:00|11960.4|11954.4|11961.4|11955.4|11961.9|11955.9|11960.3|11954.3|0
1625529300000|2021-07-05 23:55:00|11961.2|11955.2|11959.8|11953.8|11961.2|11955.2|11959.8|11953.8|0
1625529600000|2021-07-06 00:00:00|11959.9|11953.9|11960.5|11954.5|11961.4|11955.4|11958.9|11952.9|0
1625529900000|2021-07-06 00:05:00|11960.4|11954.4|11959.3|11953.3|11960.5|11954.5|11958.9|11952.9|0
1625530200000|2021-07-06 00:10:00|11959.4|11953.4|11956.4|11950.4|11959.8|11953.8|11956.4|11950.4|0
1625530500000|2021-07-06 00:15:00|11955.5|11949.5|11948.2|11942.2|11955.5|11949.5|11946|11940|0
1625530800000|2021-07-06 00:20:00|11948.4|11942.4|11955.1|11949.1|11955.1|11949.1|11948.2|11942.2|0
1625531100000|2021-07-06 00:25:00|11955|11949|11954|11948|11955.7|11949.7|11953.6|11947.6|0
1625531400000|2021-07-06 00:30:00|11954.2|11948.2|11957.6|11951.6|11958.1|11952.1|11954.2|11948.2|0
1625531700000|2021-07-06 00:35:00|11957|11951|11959.7|11953.7|11959.7|11953.7|11956.6|11950.6|0
1625532000000|2021-07-06 00:40:00|11958.7|11952.7|11962.8|11956.8|11962.8|11956.8|11958.6|11952.6|0
1625532300000|2021-07-06 00:45:00|11962.7|11956.7|11963.9|11957.9|11965|11959|11961.7|11955.7|0
1625532600000|2021-07-06 00:50:00|11963.8|11957.8|11965|11959|11966|11960|11962.8|11956.8|0
1625532900000|2021-07-06 00:55:00|11964.9|11958.9|11968.1|11962.1|11970.3|11964.3|11964.9|11958.9|0
1625533200000|2021-07-06 01:00:00|11967.7|11961.7|11966.6|11960.6|11968.7|11962.7|11966.6|11960.6|0
1625533500000|2021-07-06 01:05:00|11966.5|11960.5|11966.6|11960.6|11966.6|11960.6|11964.5|11958.5|0
1625533800000|2021-07-06 01:10:00|11966.9|11960.9|11968.6|11962.6|11968.6|11962.6|11965.9|11959.9|0
1625534100000|2021-07-06 01:15:00|11968.5|11962.5|11966.4|11960.4|11969.6|11963.6|11965.3|11959.3|0
1625534400000|2021-07-06 01:20:00|11966.8|11960.8|11965.3|11959.3|11967.4|11961.4|11965.3|11959.3|0
1625534700000|2021-07-06 01:25:00|11965.2|11959.2|11963.1|11957.1|11966.4|11960.4|11963.1|11957.1|0
1625535000000|2021-07-06 01:30:00|11963.2|11957.2|11959.8|11953.8|11963.2|11957.2|11959.3|11953.3|0
1625535300000|2021-07-06 01:35:00|11959.9|11953.9|11957.8|11951.8|11961.1|11955.1|11957.8|11951.8|0
1625535600000|2021-07-06 01:40:00|11957.7|11951.7|11958.3|11952.3|11960.4|11954.4|11956.6|11950.6|0
1625535900000|2021-07-06 01:45:00|11958.5|11952.5|11958.8|11952.8|11960.4|11954.4|11957.2|11951.2|0
1625536200000|2021-07-06 01:50:00|11958.6|11952.6|11958.9|11952.9|11959.6|11953.6|11958.4|11952.4|0
1625536500000|2021-07-06 01:55:00|11958.7|11952.7|11959.5|11953.5|11959.5|11953.5|11957.4|11951.4|0
1625536800000|2021-07-06 02:00:00|11959.6|11953.6|11961.5|11955.5|11962.6|11956.6|11958.3|11952.3|0
1625537100000|2021-07-06 02:05:00|11961.9|11955.9|11962.6|11956.6|11964.7|11958.7|11961.9|11955.9|0
1625537400000|2021-07-06 02:10:00|11963|11957|11965.8|11959.8|11966.8|11960.8|11963|11957|0
1625537700000|2021-07-06 02:15:00|11965.7|11959.7|11964.6|11958.6|11965.8|11959.8|11963.5|11957.5|0
1625538000000|2021-07-06 02:20:00|11964.9|11958.9|11967.6|11961.6|11967.6|11961.6|11964.4|11958.4|0
1625538300000|2021-07-06 02:25:00|11967.7|11961.7|11964.4|11958.4|11967.7|11961.7|11964.4|11958.4|0
1625538600000|2021-07-06 02:30:00|11964.3|11958.3|11963.2|11957.2|11964.4|11958.4|11963.2|11957.2|0
1625538900000|2021-07-06 02:35:00|11963.1|11957.1|11962.1|11956.1|11963.2|11957.2|11962.1|11956.1|0
1625539200000|2021-07-06 02:40:00|11962.2|11956.2|11962.1|11956.1|11963.2|11957.2|11962.1|11956.1|0
1625539500000|2021-07-06 02:45:00|11962|11956|11964.2|11958.2|11964.3|11958.3|11961|11955|0
1625539800000|2021-07-06 02:50:00|11964|11958|11963.2|11957.2|11964.3|11958.3|11961.5|11955.5|0
1625540100000|2021-07-06 02:55:00|11963.1|11957.1|11957.9|11951.9|11963.2|11957.2|11957.9|11951.9|0
1625540400000|2021-07-06 03:00:00|11958|11952|11956.9|11950.9|11959|11953|11956.8|11950.8|0
1625540700000|2021-07-06 03:05:00|11956.8|11950.8|11959.1|11953.1|11959.1|11953.1|11956.8|11950.8|0
1625541000000|2021-07-06 03:10:00|11959|11953|11959|11953|11959|11953|11956.8|11950.8|0
1625541300000|2021-07-06 03:15:00|11958.8|11952.8|11959|11953|11959.1|11953.1|11957.9|11951.9|0
1625541600000|2021-07-06 03:20:00|11958.3|11952.3|11955.8|11949.8|11958.3|11952.3|11954.8|11948.8|0
1625541900000|2021-07-06 03:25:00|11955.9|11949.9|11959|11953|11959|11953|11955.8|11949.8|0
1625542200000|2021-07-06 03:30:00|11958.6|11952.6|11954.8|11948.8|11958.6|11952.6|11954.8|11948.8|0
1625542500000|2021-07-06 03:35:00|11954.6|11948.6|11953.7|11947.7|11954.6|11948.6|11953.6|11947.6|0
1625542800000|2021-07-06 03:40:00|11953.9|11947.9|11955.8|11949.8|11955.8|11949.8|11953.7|11947.7|0
1625543100000|2021-07-06 03:45:00|11955.9|11949.9|11955.9|11949.9|11956.9|11950.9|11955.8|11949.8|0
1625543400000|2021-07-06 03:50:00|11955.5|11949.5|11955.3|11949.3|11955.9|11949.9|11953.7|11947.7|0
1625543700000|2021-07-06 03:55:00|11955.1|11949.1|11954.8|11948.8|11955.9|11949.9|11954.2|11948.2|0
1625544000000|2021-07-06 04:00:00|11954.9|11948.9|11955.9|11949.9|11955.9|11949.9|11953.7|11947.7|0
1625544300000|2021-07-06 04:05:00|11955.7|11949.7|11955.9|11949.9|11956|11950|11955.3|11949.3|0
1625544600000|2021-07-06 04:10:00|11955.7|11949.7|11954.6|11948.6|11955.7|11949.7|11953.6|11947.6|0
1625544900000|2021-07-06 04:15:00|11955|11949|11956.8|11950.8|11957.8|11951.8|11955|11949|0
1625545200000|2021-07-06 04:20:00|11957.2|11951.2|11957.8|11951.8|11958.9|11952.9|11957.2|11951.2|0
1625545500000|2021-07-06 04:25:00|11957.4|11951.4|11956.7|11950.7|11957.8|11951.8|11956.7|11950.7|0
1625545800000|2021-07-06 04:30:00|11956.6|11950.6|11956.7|11950.7|11956.7|11950.7|11955.6|11949.6|0
1625546100000|2021-07-06 04:35:00|11956.6|11950.6|11955.5|11949.5|11956.6|11950.6|11955.5|11949.5|0
1625546400000|2021-07-06 04:40:00|11955.6|11949.6|11957.7|11951.7|11957.7|11951.7|11955.6|11949.6|0
1625546700000|2021-07-06 04:45:00|11957.8|11951.8|11957.7|11951.7|11959.9|11953.9|11957.7|11951.7|0
1625547000000|2021-07-06 04:50:00|11957.8|11951.8|11955.6|11949.6|11957.8|11951.8|11955.6|11949.6|0
1625547300000|2021-07-06 04:55:00|11956|11950|11955.6|11949.6|11956.7|11950.7|11954.5|11948.5|0
1625547600000|2021-07-06 05:00:00|11956|11950|11958.8|11952.8|11958.9|11952.9|11956|11950|0
1625547900000|2021-07-06 05:05:00|11958.7|11952.7|11958.9|11952.9|11958.9|11952.9|11957.8|11951.8|0
1625548200000|2021-07-06 05:10:00|11958.8|11952.8|11957.1|11951.1|11958.8|11952.8|11956.6|11950.6|0
1625548500000|2021-07-06 05:15:00|11956.9|11950.9|11957.7|11951.7|11958.8|11952.8|11956.5|11950.5|0
1625548800000|2021-07-06 05:20:00|11957.3|11951.3|11955.6|11949.6|11957.3|11951.3|11955.6|11949.6|0
1625549100000|2021-07-06 05:25:00|11955.5|11949.5|11949.3|11943.3|11955.5|11949.5|11948.6|11942.6|0
1625549400000|2021-07-06 05:30:00|11949.2|11943.2|11950.2|11944.2|11950.3|11944.3|11948.7|11942.7|0
1625549700000|2021-07-06 05:35:00|11949.8|11943.8|11949.1|11943.1|11949.8|11943.8|11948.1|11942.1|0
1625550000000|2021-07-06 05:40:00|11948.7|11942.7|11948.1|11942.1|11949.1|11943.1|11946.9|11940.9|0
1625550300000|2021-07-06 05:45:00|11948|11942|11952.5|11946.5|11952.5|11946.5|11947|11941|0
1625550600000|2021-07-06 05:50:00|11952.4|11946.4|11953.6|11947.6|11953.6|11947.6|11951.4|11945.4|0
1625550900000|2021-07-06 05:55:00|11953.2|11947.2|11948.4|11942.4|11953.2|11947.2|11947.3|11941.3|0
1625551200000|2021-07-06 06:00:00|11952.1|11950.1|11925.6|11923.6|11952.1|11950.1|11925.6|11923.6|109
1625551500000|2021-07-06 06:05:00|11925.1|11923.1|11916.6|11914.6|11928.6|11926.6|11916.6|11914.6|74
1625551800000|2021-07-06 06:10:00|11916.1|11914.1|11915.1|11913.1|11920.6|11918.6|11911.1|11909.1|111
1625552100000|2021-07-06 06:15:00|11915.6|11913.6|11916.6|11914.6|11916.6|11914.6|11911.1|11909.1|36
1625552400000|2021-07-06 06:20:00|11916.1|11914.1|11914.6|11912.6|11921.1|11919.1|11911.6|11909.6|48
1625552700000|2021-07-06 06:25:00|11914.1|11912.1|11923.1|11921.1|11923.6|11921.6|11913.6|11911.6|48
1625553000000|2021-07-06 06:30:00|11922.6|11920.6|11921.6|11919.6|11922.6|11920.6|11918.6|11916.6|33
1625553300000|2021-07-06 06:35:00|11921.1|11919.1|11923.1|11921.1|11923.6|11921.6|11918.6|11916.6|42
1625553600000|2021-07-06 06:40:00|11921.6|11919.6|11925.1|11923.1|11925.6|11923.6|11921.1|11919.1|21
1625553900000|2021-07-06 06:45:00|11924.6|11922.6|11921.6|11919.6|11924.6|11922.6|11919.1|11917.1|22
1625554200000|2021-07-06 06:50:00|11922.1|11920.1|11927.6|11925.6|11930.6|11928.6|11921.6|11919.6|72
1625554500000|2021-07-06 06:55:00|11927.1|11925.1|11940.6|11938.6|11942.1|11940.1|11927.1|11925.1|94
1625554800000|2021-07-06 07:00:00|11942.6|11940.6|11941.6|11939.6|11957.6|11955.6|11934.6|11932.6|976
1625555100000|2021-07-06 07:05:00|11942.1|11940.1|11951.6|11949.6|11951.6|11949.6|11930.6|11928.6|490
1625555400000|2021-07-06 07:10:00|11952.1|11950.1|11968.1|11966.1|11971.1|11969.1|11949.6|11947.6|346
1625555700000|2021-07-06 07:15:00|11968.6|11966.6|11965.1|11963.1|11972.1|11970.1|11963.1|11961.1|357
1625556000000|2021-07-06 07:20:00|11965.6|11963.6|11959.6|11957.6|11966.6|11964.6|11954.6|11952.6|266
1625556300000|2021-07-06 07:25:00|11959.1|11957.1|11980.1|11978.1|11981.1|11979.1|11955.1|11953.1|220
1625556600000|2021-07-06 07:30:00|11981.1|11979.1|11971.6|11969.6|11986.6|11984.6|11971.1|11969.1|282
1625556900000|2021-07-06 07:35:00|11971.1|11969.1|11960.1|11958.1|11972.6|11970.6|11955.1|11953.1|277
1625557200000|2021-07-06 07:40:00|11961.2|11959.2|11956.2|11954.2|11962.7|11960.7|11952.2|11950.2|242
1625557500000|2021-07-06 07:45:00|11956.7|11954.7|11968.7|11966.7|11969.2|11967.2|11954.2|11952.2|132
1625557800000|2021-07-06 07:50:00|11968.2|11966.2|11978.7|11976.7|11984.7|11982.7|11965.2|11963.2|388
1625558100000|2021-07-06 07:55:00|11979.2|11977.2|11979.2|11977.2|11981.2|11979.2|11974.7|11972.7|158
1625558400000|2021-07-06 08:00:00|11978.2|11976.2|11970.7|11968.7|11978.7|11976.7|11963.2|11961.2|269
1625558700000|2021-07-06 08:05:00|11971.2|11969.2|11977.2|11975.2|11979.2|11977.2|11965.7|11963.7|206
1625559000000|2021-07-06 08:10:00|11977.7|11975.7|11981.2|11979.2|11987.7|11985.7|11974.7|11972.7|225
1625559300000|2021-07-06 08:15:00|11980.7|11978.7|11985.7|11983.7|11989.2|11987.2|11973.7|11971.7|210
1625559600000|2021-07-06 08:20:00|11986.2|11984.2|11990.2|11988.2|11991.2|11989.2|11983.2|11981.2|260
1625559900000|2021-07-06 08:25:00|11991.2|11989.2|11987.2|11985.2|11994.2|11992.2|11987.2|11985.2|211
1625560200000|2021-07-06 08:30:00|11986.7|11984.7|11981.7|11979.7|11986.7|11984.7|11978.2|11976.2|303
1625560500000|2021-07-06 08:35:00|11982.2|11980.2|11981.2|11979.2|11985.2|11983.2|11978.2|11976.2|156
1625560800000|2021-07-06 08:40:00|11980.7|11978.7|11977.7|11975.7|11983.2|11981.2|11973.2|11971.2|166
1625561100000|2021-07-06 08:45:00|11978.2|11976.2|11977.2|11975.2|11978.2|11976.2|11971.2|11969.2|131
1625561400000|2021-07-06 08:50:00|11976.7|11974.7|11968.7|11966.7|11976.7|11974.7|11966.2|11964.2|136
1625561700000|2021-07-06 08:55:00|11969.2|11967.2|11972.7|11970.7|11974.7|11972.7|11967.7|11965.7|111
1625562000000|2021-07-06 09:00:00|11973.2|11971.2|11979.2|11977.2|11979.2|11977.2|11969.2|11967.2|293
1625562300000|2021-07-06 09:05:00|11978.7|11976.7|11971.2|11969.2|11978.7|11976.7|11969.7|11967.7|84
1625562600000|2021-07-06 09:10:00|11970.7|11968.7|11975.7|11973.7|11976.7|11974.7|11968.7|11966.7|114
1625562900000|2021-07-06 09:15:00|11975.2|11973.2|11981.7|11979.7|11986.7|11984.7|11973.2|11971.2|152
1625563200000|2021-07-06 09:20:00|11982.2|11980.2|11985.7|11983.7|11989.2|11987.2|11980.7|11978.7|121
1625563500000|2021-07-06 09:25:00|11985.2|11983.2|11981.2|11979.2|11988.7|11986.7|11980.7|11978.7|101
1625563800000|2021-07-06 09:30:00|11980.7|11978.7|11977.2|11975.2|11982.2|11980.2|11973.7|11971.7|120
1625564100000|2021-07-06 09:35:00|11977.7|11975.7|11984.7|11982.7|11987.2|11985.2|11976.7|11974.7|86
1625564400000|2021-07-06 09:40:00|11985.2|11983.2|11991.2|11989.2|11992.2|11990.2|11985.2|11983.2|96
1625564700000|2021-07-06 09:45:00|11990.7|11988.7|11991.7|11989.7|11995.2|11993.2|11986.2|11984.2|113
1625565000000|2021-07-06 09:50:00|11992.2|11990.2|11990.2|11988.2|11995.2|11993.2|11990.2|11988.2|81
1625565300000|2021-07-06 09:55:00|11989.7|11987.7|11987.7|11985.7|11994.7|11992.7|11987.2|11985.2|75
1625565600000|2021-07-06 10:00:00|11987.2|11985.2|11993.7|11991.7|11995.2|11993.2|11987.2|11985.2|76
1625565900000|2021-07-06 10:05:00|11993.2|11991.2|11995.2|11993.2|11997.2|11995.2|11992.2|11990.2|89
1625566200000|2021-07-06 10:10:00|11994.7|11992.7|11994.2|11992.2|11995.7|11993.7|11992.2|11990.2|70
1625566500000|2021-07-06 10:15:00|11993.7|11991.7|11996.2|11994.2|11997.2|11995.2|11990.7|11988.7|71
1625566800000|2021-07-06 10:20:00|11995.7|11993.7|11992.7|11990.7|11997.2|11995.2|11992.7|11990.7|78
1625567100000|2021-07-06 10:25:00|11993.2|11991.2|11993.2|11991.2|11995.2|11993.2|11990.7|11988.7|37
1625567400000|2021-07-06 10:30:00|11992.7|11990.7|11994.2|11992.2|11997.2|11995.2|11992.2|11990.2|58
1625567700000|2021-07-06 10:35:00|11994.7|11992.7|11987.7|11985.7|11995.2|11993.2|11985.7|11983.7|92
1625568000000|2021-07-06 10:40:00|11987.2|11985.2|11988.7|11986.7|11989.2|11987.2|11984.2|11982.2|101
1625568300000|2021-07-06 10:45:00|11988.2|11986.2|11983.7|11981.7|11990.7|11988.7|11982.2|11980.2|60
1625568600000|2021-07-06 10:50:00|11983.2|11981.2|11988.7|11986.7|11990.2|11988.2|11983.2|11981.2|77
1625568900000|2021-07-06 10:55:00|11988.2|11986.2|11988.7|11986.7|11989.2|11987.2|11984.7|11982.7|70
1625569200000|2021-07-06 11:00:00|11988.2|11986.2|11986.2|11984.2|11989.2|11987.2|11986.2|11984.2|38
1625569500000|2021-07-06 11:05:00|11986.7|11984.7|11985.7|11983.7|11987.7|11985.7|11984.7|11982.7|51
1625569800000|2021-07-06 11:10:00|11985.2|11983.2|11984.7|11982.7|11986.7|11984.7|11982.2|11980.2|48
1625570100000|2021-07-06 11:15:00|11984.2|11982.2|11984.2|11982.2|11987.7|11985.7|11983.7|11981.7|31
1625570400000|2021-07-06 11:20:00|11983.7|11981.7|11987.2|11985.2|11988.2|11986.2|11983.2|11981.2|45
1625570700000|2021-07-06 11:25:00|11987.7|11985.7|11993.2|11991.2|11993.7|11991.7|11986.2|11984.2|62
1625571000000|2021-07-06 11:30:00|11992.7|11990.7|11994.2|11992.2|11994.7|11992.7|11990.2|11988.2|155
1625571300000|2021-07-06 11:35:00|11993.7|11991.7|11993.2|11991.2|11994.7|11992.7|11988.7|11986.7|52
1625571600000|2021-07-06 11:40:00|11992|11990|11992|11990|11992|11990|11986|11984|108
1625571900000|2021-07-06 11:45:00|11991.5|11989.5|11996|11994|11998|11996|11991.5|11989.5|89
1625572200000|2021-07-06 11:50:00|11995.5|11993.5|11996|11994|11999|11997|11995|11993|98
1625572500000|2021-07-06 11:55:00|11995.5|11993.5|11993.5|11991.5|11996.5|11994.5|11993.5|11991.5|34
1625572800000|2021-07-06 12:00:00|11993|11991|11994.5|11992.5|11995.5|11993.5|11992|11990|79
1625573100000|2021-07-06 12:05:00|11994|11992|11993|11991|11999|11997|11993|11991|53
1625573400000|2021-07-06 12:10:00|11993.5|11991.5|11991|11989|11993.5|11991.5|11990.5|11988.5|59
1625573700000|2021-07-06 12:15:00|11991.5|11989.5|11990|11988|11993.5|11991.5|11988|11986|50
1625574000000|2021-07-06 12:20:00|11989.5|11987.5|11988|11986|11990|11988|11984.5|11982.5|59
1625574300000|2021-07-06 12:25:00|11988.5|11986.5|11992|11990|11994|11992|11988|11986|96
1625574600000|2021-07-06 12:30:00|11992.5|11990.5|11999|11997|11999|11997|11992|11990|101
1625574900000|2021-07-06 12:35:00|11999.5|11997.5|12003.5|12001.5|12005.5|12003.5|11999.5|11997.5|138
1625575200000|2021-07-06 12:40:00|12003|12001|12003|12001|12006.5|12004.5|12002|12000|123
1625575500000|2021-07-06 12:45:00|12003.5|12001.5|12009|12007|12010|12008|12003|12001|160
1625575800000|2021-07-06 12:50:00|12009.5|12007.5|12007.5|12005.5|12010|12008|12005.5|12003.5|152
1625576100000|2021-07-06 12:55:00|12008|12006|12013|12011|12013.5|12011.5|12007|12005|171
1625576400000|2021-07-06 13:00:00|12012.5|12010.5|12015|12013|12016|12014|12012.5|12010.5|125
1625576700000|2021-07-06 13:05:00|12014|12012|12017|12015|12020|12018|12014|12012|226
1625577000000|2021-07-06 13:10:00|12017.5|12015.5|12023|12021|12023|12021|12017|12015|243
1625577300000|2021-07-06 13:15:00|12023.5|12021.5|12023|12021|12027|12025|12022|12020|188
1625577600000|2021-07-06 13:20:00|12023.5|12021.5|12020.5|12018.5|12025|12023|12017.5|12015.5|161
1625577900000|2021-07-06 13:25:00|12020|12018|12015.5|12013.5|12021|12019|12015|12013|113
1625578200000|2021-07-06 13:30:00|12015|12013|12010|12008|12023|12021|12007|12005|503
1625578500000|2021-07-06 13:35:00|12010.5|12008.5|12001|11999|12010.5|12008.5|11999|11997|194
1625578800000|2021-07-06 13:40:00|12002|12000|12004|12002|12007.5|12005.5|12000|11998|227
1625579100000|2021-07-06 13:45:00|12004.5|12002.5|12007|12005|12009|12007|12001.5|11999.5|297
1625579400000|2021-07-06 13:50:00|12007.5|12005.5|12000|11998|12008|12006|11998|11996|157
1625579700000|2021-07-06 13:55:00|12000.5|11998.5|11987.5|11985.5|12001|11999|11985.5|11983.5|223
1625580000000|2021-07-06 14:00:00|11988.5|11986.5|11982|11980|11992|11990|11980|11978|496
1625580300000|2021-07-06 14:05:00|11981.5|11979.5|11976|11974|11983|11981|11974|11972|407
1625580600000|2021-07-06 14:10:00|11975.5|11973.5|11975|11973|11978.5|11976.5|11974|11972|251
1625580900000|2021-07-06 14:15:00|11975.5|11973.5|11971.5|11969.5|11976|11974|11968|11966|422
1625581200000|2021-07-06 14:20:00|11972|11970|11961|11959|11972.5|11970.5|11959|11957|534
1625581500000|2021-07-06 14:25:00|11960|11958|11964|11962|11965|11963|11957|11955|409
1625581800000|2021-07-06 14:30:00|11965|11963|11952|11950|11965|11963|11949.5|11947.5|493
1625582100000|2021-07-06 14:35:00|11952.5|11950.5|11971.5|11969.5|11971.5|11969.5|11950.5|11948.5|472
1625582400000|2021-07-06 14:40:00|11971|11969|11966|11964|11971|11969|11956|11954|399
1625582700000|2021-07-06 14:45:00|11965.5|11963.5|11959|11957|11966|11964|11958.5|11956.5|229
1625583000000|2021-07-06 14:50:00|11958.5|11956.5|11956|11954|11958.5|11956.5|11952|11950|218
1625583300000|2021-07-06 14:55:00|11956.5|11954.5|11949|11947|11956.5|11954.5|11947|11945|395
1625583600000|2021-07-06 15:00:00|11949.5|11947.5|11943.5|11941.5|11949.5|11947.5|11942|11940|425
1625583900000|2021-07-06 15:05:00|11944|11942|11956|11954|11956|11954|11942|11940|349
1625584200000|2021-07-06 15:10:00|11955.5|11953.5|11957.5|11955.5|11960|11958|11954|11952|293
1625584500000|2021-07-06 15:15:00|11957|11955|11952.5|11950.5|11961.5|11959.5|11951|11949|660
1625584800000|2021-07-06 15:20:00|11952|11950|11946|11944|11957|11955|11939.5|11937.5|660
1625585100000|2021-07-06 15:25:00|11946.5|11944.5|11965|11963|11966|11964|11943|11941|1428
1625585400000|2021-07-06 15:30:00|11964|11962|11975|11973|11975|11973|11963|11961|907
1625585700000|2021-07-06 15:35:00|11976|11974|11976|11974|11983|11981|11975|11973|320
1625586000000|2021-07-06 15:40:00|11976.5|11974.5|11977|11975|11979.5|11977.5|11973|11971|172
1625586300000|2021-07-06 15:45:00|11977.5|11975.5|11983|11981|11983|11981|11973.5|11971.5|26
1625586600000|2021-07-06 15:50:00|11982.5|11980.5|11979|11977|11983.5|11981.5|11978|11976|51
1625586900000|2021-07-06 15:55:00|11979.5|11977.5|11976|11974|11981|11979|11974|11972|127
1625587200000|2021-07-06 16:00:00|11975.5|11973.5|11969|11967|11976|11974|11966.5|11964.5|75
1625587500000|2021-07-06 16:05:00|11968.5|11966.5|11964|11962|11972.5|11970.5|11964|11962|82
1625587800000|2021-07-06 16:10:00|11964.5|11962.5|11971.5|11969.5|11972|11970|11962.5|11960.5|50
1625588100000|2021-07-06 16:15:00|11970.5|11968.5|11966|11964|11971|11969|11964|11962|33
1625588400000|2021-07-06 16:20:00|11965.5|11963.5|11970.5|11968.5|11971|11969|11962.5|11960.5|34
1625588700000|2021-07-06 16:25:00|11971|11969|11970.5|11968.5|11971.5|11969.5|11965.5|11963.5|17
1625589000000|2021-07-06 16:30:00|11970|11968|11966.5|11964.5|11970|11968|11963|11961|38
1625589300000|2021-07-06 16:35:00|11967|11965|11967.5|11965.5|11969|11967|11964|11962|27
1625589600000|2021-07-06 16:40:00|11967|11965|11963.5|11961.5|11967.5|11965.5|11962.5|11960.5|12
1625589900000|2021-07-06 16:45:00|11963|11961|11966|11964|11966|11964|11961.5|11959.5|19
1625590200000|2021-07-06 16:50:00|11965.5|11963.5|11967|11965|11968|11966|11965|11963|27
1625590500000|2021-07-06 16:55:00|11968|11966|11970|11968|11970|11968|11965.5|11963.5|37
1625590800000|2021-07-06 17:00:00|11972|11970|11979|11977|11979|11977|11972|11970|19
1625591100000|2021-07-06 17:05:00|11979.5|11977.5|11979.5|11977.5|11979.5|11977.5|11977|11975|13
1625591400000|2021-07-06 17:10:00|11979|11977|11977.5|11975.5|11979|11977|11975|11973|24
1625591700000|2021-07-06 17:15:00|11978|11976|11975|11973|11978|11976|11973|11971|37
1625592000000|2021-07-06 17:20:00|11976|11974|11977|11975|11979.5|11977.5|11974.5|11972.5|17
1625592300000|2021-07-06 17:25:00|11978|11976|11976.5|11974.5|11979|11977|11973.5|11971.5|35
1625592600000|2021-07-06 17:30:00|11976|11974|11976.5|11974.5|11977|11975|11974|11972|2
1625592900000|2021-07-06 17:35:00|11975.5|11973.5|11976|11974|11976|11974|11974|11972|3
1625593200000|2021-07-06 17:40:00|11975.5|11973.5|11978.5|11976.5|11980|11978|11974|11972|12
1625593500000|2021-07-06 17:45:00|11979|11977|11978.5|11976.5|11979|11977|11976.5|11974.5|4
1625593800000|2021-07-06 17:50:00|11978|11976|11981.5|11979.5|11982.5|11980.5|11978|11976|4
1625594100000|2021-07-06 17:55:00|11981|11979|11980.5|11978.5|11982.5|11980.5|11979.5|11977.5|4
1625594400000|2021-07-06 18:00:00|11981|11979|11982.5|11980.5|11983|11981|11980.5|11978.5|14
1625594700000|2021-07-06 18:05:00|11982|11980|11984.5|11982.5|11985|11983|11980|11978|33
1625595000000|2021-07-06 18:10:00|11984|11982|11981.5|11979.5|11984|11982|11979|11977|12
1625595300000|2021-07-06 18:15:00|11982|11980|11988.5|11986.5|11989|11987|11980.5|11978.5|4
1625595600000|2021-07-06 18:20:00|11989|11987|11987.5|11985.5|11989.5|11987.5|11986|11984|16
1625595900000|2021-07-06 18:25:00|11988|11986|11987.5|11985.5|11988|11986|11985.5|11983.5|2
1625596200000|2021-07-06 18:30:00|11988|11986|11990.5|11988.5|11991.5|11989.5|11987.5|11985.5|13
1625596500000|2021-07-06 18:35:00|11991|11989|11987.5|11985.5|11991.5|11989.5|11985.5|11983.5|19
1625596800000|2021-07-06 18:40:00|11988|11986|11985.5|11983.5|11988|11986|11985.5|11983.5|13
1625597100000|2021-07-06 18:45:00|11986|11984|11985.5|11983.5|11988.5|11986.5|11984.5|11982.5|2
1625597400000|2021-07-06 18:50:00|11986|11984|11981|11979|11987|11985|11979.5|11977.5|21
1625597700000|2021-07-06 18:55:00|11980.5|11978.5|11985.5|11983.5|11985.5|11983.5|11980.5|11978.5|5
1625598000000|2021-07-06 19:00:00|11985|11983|11984.5|11982.5|11985.5|11983.5|11983.5|11981.5|8
1625598300000|2021-07-06 19:05:00|11984|11982|11985.5|11983.5|11986|11984|11982.5|11980.5|4
1625598600000|2021-07-06 19:10:00|11986|11984|11989.5|11987.5|11990.5|11988.5|11985.5|11983.5|4
1625598900000|2021-07-06 19:15:00|11989|11987|11990|11988|11992.5|11990.5|11989|11987|4
1625599200000|2021-07-06 19:20:00|11990.5|11988.5|11993|11991|11993|11991|11989.5|11987.5|7
1625599500000|2021-07-06 19:25:00|11993.5|11991.5|11998|11996|11999|11997|11993|11991|47
1625599800000|2021-07-06 19:30:00|11998.5|11996.5|11994|11992|11999.5|11997.5|11994|11992|51
1625600100000|2021-07-06 19:35:00|11993.5|11991.5|11995.5|11993.5|11996.5|11994.5|11993|11991|31
1625600400000|2021-07-06 19:40:00|11996|11994|11993.5|11991.5|11996.5|11994.5|11989.5|11987.5|26
1625600700000|2021-07-06 19:45:00|11993|11991|11989.5|11987.5|11995.5|11993.5|11989|11987|30
1625601000000|2021-07-06 19:50:00|11990|11988|11985.5|11983.5|11993|11991|11983|11981|23
1625601300000|2021-07-06 19:55:00|11985|11983|11989.6|11983.6|11989.6|11986|11983|11981|30
1625601600000|2021-07-06 20:00:00|11990.1|11984.1|11983.3|11977.3|11991.1|11985.1|11982.9|11976.9|0
1625601900000|2021-07-06 20:05:00|11983.5|11977.5|11982.4|11976.4|11985.4|11979.4|11982.4|11976.4|0
1625602200000|2021-07-06 20:10:00|11982.5|11976.5|11981.9|11975.9|11983.3|11977.3|11981.9|11975.9|0
1625602500000|2021-07-06 20:15:00|11982|11976|11982.4|11976.4|11982.4|11976.4|11982|11976|0
1625602800000|2021-07-06 20:20:00|11982.5|11976.5|11982.4|11976.4|11983.3|11977.3|11982.4|11976.4|0
1625603100000|2021-07-06 20:25:00|11982.3|11976.3|11981.4|11975.4|11982.3|11976.3|11980|11974|0
1625603400000|2021-07-06 20:30:00|11981|11975|11981.9|11975.9|11981.9|11975.9|11980.5|11974.5|0
1625603700000|2021-07-06 20:35:00|11981.8|11975.8|11981.9|11975.9|11981.9|11975.9|11981.4|11975.4|0
1625604000000|2021-07-06 20:40:00|11981.7|11975.7|11980.5|11974.5|11981.7|11975.7|11980|11974|0
1625604300000|2021-07-06 20:45:00|11980.4|11974.4|11977|11971|11980.5|11974.5|11977|11971|0
1625604600000|2021-07-06 20:50:00|11977.2|11971.2|11977.9|11971.9|11977.9|11971.9|11976.3|11970.3|0
1625604900000|2021-07-06 20:55:00|11977.7|11971.7|11978.1|11972.1|11979.5|11973.5|11977.2|11971.2|0
1625605200000|2021-07-06 21:00:00|11978.3|11972.3|11978.9|11972.9|11979.1|11973.1|11978.3|11972.3|0
1625605500000|2021-07-06 21:05:00|11978.7|11972.7|11978.9|11972.9|11978.9|11972.9|11978.7|11972.7|0
1625605800000|2021-07-06 21:10:00|11979.1|11973.1|11978.7|11972.7|11979.1|11973.1|11977.9|11971.9|0
1625606100000|2021-07-06 21:15:00|11978.9|11972.9|11978.3|11972.3|11979.5|11973.5|11978.3|11972.3|0
1625606400000|2021-07-06 21:20:00|11978.1|11972.1|11977.3|11971.3|11978.1|11972.1|11977.1|11971.1|0
1625606700000|2021-07-06 21:25:00|11977.1|11971.1|11977.1|11971.1|11977.5|11971.5|11977.1|11971.1|0
1625607000000|2021-07-06 21:30:00|11976.1|11970.1|11976.9|11970.9|11977.1|11971.1|11976.1|11970.1|0
1625607300000|2021-07-06 21:35:00|11976.3|11970.3|11975.7|11969.7|11977.1|11971.1|11975.7|11969.7|0
1625607600000|2021-07-06 21:40:00|11976.1|11970.1|11976.3|11970.3|11976.3|11970.3|11975.1|11969.1|0
1625607900000|2021-07-06 21:45:00|11976.5|11970.5|11976.7|11970.7|11976.7|11970.7|11976.5|11970.5|0
1625608200000|2021-07-06 21:50:00|11976.9|11970.9|11976.9|11970.9|11976.9|11970.9|11976.5|11970.5|0
1625608500000|2021-07-06 21:55:00|11976.7|11970.7|11977.1|11971.1|11977.3|11971.3|11976.5|11970.5|0
1625608800000|2021-07-06 22:00:00|11977.2|11971.2|11978.4|11972.4|11978.9|11972.9|11976.5|11970.5|0
1625609100000|2021-07-06 22:05:00|11978.6|11972.6|11980|11974|11980|11974|11978.4|11972.4|0
1625609400000|2021-07-06 22:10:00|11980.1|11974.1|11980|11974|11980.5|11974.5|11978.4|11972.4|0
1625609700000|2021-07-06 22:15:00|11980.1|11974.1|11981.9|11975.9|11981.9|11975.9|11980.1|11974.1|0
1625610000000|2021-07-06 22:20:00|11981.7|11975.7|11981.9|11975.9|11982.4|11976.4|11981|11975|0
1625610300000|2021-07-06 22:25:00|11981.8|11975.8|11981.9|11975.9|11981.9|11975.9|11981.4|11975.4|0
1625610600000|2021-07-06 22:30:00|11981.8|11975.8|11980.5|11974.5|11981.8|11975.8|11980.5|11974.5|0
1625610900000|2021-07-06 22:35:00|11980.7|11974.7|11980.7|11974.7|11981.4|11975.4|11980.7|11974.7|0
1625611200000|2021-07-06 22:40:00|11980.8|11974.8|11981.4|11975.4|11981.9|11975.9|11980.8|11974.8|0
1625611500000|2021-07-06 22:45:00|11981|11975|11980.5|11974.5|11981.9|11975.9|11980.5|11974.5|0
1625611800000|2021-07-06 22:50:00|11980.4|11974.4|11981|11975|11981.9|11975.9|11979.5|11973.5|0
1625612100000|2021-07-06 22:55:00|11981.4|11975.4|11980.5|11974.5|11981.9|11975.9|11980.5|11974.5|0
1625612400000|2021-07-06 23:00:00|11980.4|11974.4|11980.5|11974.5|11981.4|11975.4|11979.5|11973.5|0
1625612700000|2021-07-06 23:05:00|11980.7|11974.7|11980|11974|11980.7|11974.7|11979.5|11973.5|0
1625613000000|2021-07-06 23:10:00|11980.1|11974.1|11981.4|11975.4|11981.4|11975.4|11980|11974|0
1625613300000|2021-07-06 23:15:00|11981|11975|11981.4|11975.4|11981.4|11975.4|11981|11975|0
1625613600000|2021-07-06 23:20:00|11981.5|11975.5|11980.5|11974.5|11981.9|11975.9|11980.5|11974.5|0
1625613900000|2021-07-06 23:25:00|11980.4|11974.4|11979.5|11973.5|11980.4|11974.4|11979.5|11973.5|0
1625614200000|2021-07-06 23:30:00|11979.3|11973.3|11979.5|11973.5|11979.5|11973.5|11978.9|11972.9|0
1625614500000|2021-07-06 23:35:00|11978.9|11972.9|11977.9|11971.9|11980|11974|11977.9|11971.9|0
1625614800000|2021-07-06 23:40:00|11977.8|11971.8|11975.5|11969.5|11977.9|11971.9|11975.1|11969.1|0
1625615100000|2021-07-06 23:45:00|11975.1|11969.1|11975.5|11969.5|11975.5|11969.5|11974.1|11968.1|0
1625615400000|2021-07-06 23:50:00|11975.3|11969.3|11975.5|11969.5|11975.5|11969.5|11974.1|11968.1|0
1625615700000|2021-07-06 23:55:00|11975.6|11969.6|11976.8|11970.8|11977.9|11971.9|11975.6|11969.6|0
1625616000000|2021-07-07 00:00:00|11977|11971|11977.4|11971.4|11978.9|11972.9|11972|11966|0
1625616300000|2021-07-07 00:05:00|11977.5|11971.5|11977|11971|11978.9|11972.9|11976.5|11970.5|0
1625616600000|2021-07-07 00:10:00|11977.2|11971.2|11977.4|11971.4|11978.4|11972.4|11975.1|11969.1|0
1625616900000|2021-07-07 00:15:00|11977.2|11971.2|11971.7|11965.7|11977.4|11971.4|11969|11963|0
1625617200000|2021-07-07 00:20:00|11971.5|11965.5|11973.5|11967.5|11975.6|11969.6|11969.5|11963.5|0
1625617500000|2021-07-07 00:25:00|11973.4|11967.4|11978.8|11972.8|11978.8|11972.8|11972.8|11966.8|0
1625617800000|2021-07-07 00:30:00|11979.2|11973.2|11975.6|11969.6|11981|11975|11972.9|11966.9|0
1625618100000|2021-07-07 00:35:00|11976|11970|11983.2|11977.2|11983.2|11977.2|11976|11970|0
1625618400000|2021-07-07 00:40:00|11983.3|11977.3|11983.2|11977.2|11985.4|11979.4|11982.1|11976.1|0
1625618700000|2021-07-07 00:45:00|11983.1|11977.1|11984.7|11978.7|11986.4|11980.4|11982.1|11976.1|0
1625619000000|2021-07-07 00:50:00|11984.9|11978.9|11985.3|11979.3|11987.5|11981.5|11983.2|11977.2|0
1625619300000|2021-07-07 00:55:00|11985.5|11979.5|11986.4|11980.4|11987.9|11981.9|11983.1|11977.1|0
1625619600000|2021-07-07 01:00:00|11986.2|11980.2|11985.2|11979.2|11989.6|11983.6|11985.1|11979.1|0
1625619900000|2021-07-07 01:05:00|11985.1|11979.1|11986.3|11980.3|11987.8|11981.8|11984.6|11978.6|0
1625620200000|2021-07-07 01:10:00|11986.7|11980.7|11986.6|11980.6|11988.4|11982.4|11986.2|11980.2|0
1625620500000|2021-07-07 01:15:00|11986.8|11980.8|11991.7|11985.7|11992.8|11986.8|11985|11979|0
1625620800000|2021-07-07 01:20:00|11991.9|11985.9|11992.1|11986.1|11993.9|11987.9|11990.6|11984.6|0
1625621100000|2021-07-07 01:25:00|11992.2|11986.2|11995.2|11989.2|11996.3|11990.3|11992.2|11986.2|0
1625621400000|2021-07-07 01:30:00|11994.8|11988.8|11993|11987|11995.2|11989.2|11991.9|11985.9|0
1625621700000|2021-07-07 01:35:00|11993.1|11987.1|11996.3|11990.3|11997.4|11991.4|11993|11987|0
1625622000000|2021-07-07 01:40:00|11996.5|11990.5|11994.2|11988.2|11998.6|11992.6|11994.2|11988.2|0
1625622300000|2021-07-07 01:45:00|11994.1|11988.1|11992|11986|11994.1|11988.1|11992|11986|0
1625622600000|2021-07-07 01:50:00|11992.5|11986.5|11991.5|11985.5|11993.6|11987.6|11990.9|11984.9|0
1625622900000|2021-07-07 01:55:00|11991.3|11985.3|11994.2|11988.2|11995.3|11989.3|11991|11985|0
1625623200000|2021-07-07 02:00:00|11993.8|11987.8|11995.1|11989.1|11997.4|11991.4|11993|11987|0
1625623500000|2021-07-07 02:05:00|11995.2|11989.2|11996.3|11990.3|11997.4|11991.4|11995.2|11989.2|0
1625623800000|2021-07-07 02:10:00|11996.5|11990.5|11991.4|11985.4|11996.8|11990.8|11990.9|11984.9|0
1625624100000|2021-07-07 02:15:00|11991.5|11985.5|11988.9|11982.9|11992.4|11986.4|11988.8|11982.8|0
1625624400000|2021-07-07 02:20:00|11988.8|11982.8|11991.4|11985.4|11991.4|11985.4|11987.8|11981.8|0
1625624700000|2021-07-07 02:25:00|11991.6|11985.6|11994.1|11988.1|11995.2|11989.2|11991|11985|0
1625625000000|2021-07-07 02:30:00|11994.2|11988.2|11994.1|11988.1|11996.3|11990.3|11994.1|11988.1|0
1625625300000|2021-07-07 02:35:00|11993.9|11987.9|11989.8|11983.8|11994.1|11988.1|11989.7|11983.7|0
1625625600000|2021-07-07 02:40:00|11989.7|11983.7|11987.1|11981.1|11990.2|11984.2|11985.5|11979.5|0
1625625900000|2021-07-07 02:45:00|11986.9|11980.9|11988.8|11982.8|11988.8|11982.8|11986.6|11980.6|0
1625626200000|2021-07-07 02:50:00|11989|11983|11992.5|11986.5|11994.2|11988.2|11988.7|11982.7|0
1625626500000|2021-07-07 02:55:00|11992.7|11986.7|11994.2|11988.2|11995.3|11989.3|11992|11986|0
1625626800000|2021-07-07 03:00:00|11994.6|11988.6|11994.2|11988.2|11995.3|11989.3|11992|11986|0
1625627100000|2021-07-07 03:05:00|11994.6|11988.6|11995.3|11989.3|11995.3|11989.3|11993.1|11987.1|0
1625627400000|2021-07-07 03:10:00|11995.5|11989.5|12000.6|11994.6|12000.7|11994.7|11995.5|11989.5|0
1625627700000|2021-07-07 03:15:00|12000.5|11994.5|11999.4|11993.4|12000.6|11994.6|11997.7|11991.7|0
1625628000000|2021-07-07 03:20:00|11999.5|11993.5|11998.4|11992.4|12000.5|11994.5|11997.3|11991.3|0
1625628300000|2021-07-07 03:25:00|11999.5|11993.5|11999.5|11993.5|12000.6|11994.6|11999.4|11993.4|0
1625628600000|2021-07-07 03:30:00|11999.3|11993.3|12000.1|11994.1|12000.6|11994.6|11998.4|11992.4|0
1625628900000|2021-07-07 03:35:00|12000|11994|11999.6|11993.6|12000.6|11994.6|11998.5|11992.5|0
1625629200000|2021-07-07 03:40:00|11999.8|11993.8|11999.7|11993.7|12000.8|11994.8|11999.7|11993.7|0
1625629500000|2021-07-07 03:45:00|11999.6|11993.6|12000.6|11994.6|12000.7|11994.7|11998|11992|0
1625629800000|2021-07-07 03:50:00|12000.5|11994.5|12000.7|11994.7|12001.8|11995.8|11998.6|11992.6|0
1625630100000|2021-07-07 03:55:00|12000.5|11994.5|11997.5|11991.5|12000.7|11994.7|11997.5|11991.5|0
1625630400000|2021-07-07 04:00:00|11997.4|11991.4|11998.6|11992.6|11999.7|11993.7|11996.4|11990.4|0
1625630700000|2021-07-07 04:05:00|11998.7|11992.7|11998.6|11992.6|11999.7|11993.7|11998.6|11992.6|0
1625631000000|2021-07-07 04:10:00|11998.2|11992.2|11998.3|11992.3|11999.4|11993.4|11997.6|11991.6|0
1625631300000|2021-07-07 04:15:00|11998.4|11992.4|11998.5|11992.5|11999.5|11993.5|11997.3|11991.3|0
1625631600000|2021-07-07 04:20:00|11998.3|11992.3|11996.3|11990.3|11998.5|11992.5|11996.3|11990.3|0
1625631900000|2021-07-07 04:25:00|11996.7|11990.7|11996.3|11990.3|11997.4|11991.4|11995.7|11989.7|0
1625632200000|2021-07-07 04:30:00|11996.2|11990.2|11993|11987|11996.3|11990.3|11992|11986|0
1625632500000|2021-07-07 04:35:00|11992|11986|11988.7|11982.7|11992.5|11986.5|11988.7|11982.7|0
1625632800000|2021-07-07 04:40:00|11988.8|11982.8|11986.9|11980.9|11989.7|11983.7|11986.4|11980.4|0
1625633100000|2021-07-07 04:45:00|11987.1|11981.1|11986.5|11980.5|11987.5|11981.5|11985.4|11979.4|0
1625633400000|2021-07-07 04:50:00|11986.3|11980.3|11985.4|11979.4|11987.6|11981.6|11985.4|11979.4|0
1625633700000|2021-07-07 04:55:00|11985.6|11979.6|11987.5|11981.5|11988.6|11982.6|11985.4|11979.4|0
1625634000000|2021-07-07 05:00:00|11987.4|11981.4|11988|11982|11990.7|11984.7|11986.4|11980.4|0
1625634300000|2021-07-07 05:05:00|11988.2|11982.2|11990.6|11984.6|11990.7|11984.7|11988.2|11982.2|0
1625634600000|2021-07-07 05:10:00|11990.2|11984.2|11986.4|11980.4|11990.6|11984.6|11984.3|11978.3|0
1625634900000|2021-07-07 05:15:00|11986.1|11980.1|11985.3|11979.3|11986.1|11980.1|11983.1|11977.1|0
1625635200000|2021-07-07 05:20:00|11985.2|11979.2|11986.3|11980.3|11986.8|11980.8|11983.6|11977.6|0
1625635500000|2021-07-07 05:25:00|11986.8|11980.8|11988.4|11982.4|11989.5|11983.5|11986.3|11980.3|0
1625635800000|2021-07-07 05:30:00|11988.8|11982.8|11990.5|11984.5|11991|11985|11988.4|11982.4|0
1625636100000|2021-07-07 05:35:00|11990.6|11984.6|11993.8|11987.8|11994.3|11988.3|11989.9|11983.9|0
1625636400000|2021-07-07 05:40:00|11993.7|11987.7|11994.9|11988.9|11994.9|11988.9|11992.1|11986.1|0
1625636700000|2021-07-07 05:45:00|11994.5|11988.5|11994.8|11988.8|11995.9|11989.9|11992.7|11986.7|0
1625637000000|2021-07-07 05:50:00|11995.2|11989.2|11993.9|11987.9|11998.1|11992.1|11993.9|11987.9|0
1625637300000|2021-07-07 05:55:00|11993.8|11987.8|11996.1|11990.1|11998.1|11992.1|11991.7|11985.7|0
1625637600000|2021-07-07 06:00:00|11990.5|11988.5|11981.5|11979.5|11990.5|11988.5|11971|11969|82
1625637900000|2021-07-07 06:05:00|11982.5|11980.5|11983.5|11981.5|11983.5|11981.5|11979.5|11977.5|42
1625638200000|2021-07-07 06:10:00|11983|11981|11985|11983|11987.5|11985.5|11983|11981|50
1625638500000|2021-07-07 06:15:00|11985.5|11983.5|11985.5|11983.5|11987|11985|11981.5|11979.5|72
1625638800000|2021-07-07 06:20:00|11986.5|11984.5|11988.5|11986.5|11991.5|11989.5|11986.5|11984.5|74
1625639100000|2021-07-07 06:25:00|11989|11987|11985.5|11983.5|11989.5|11987.5|11985|11983|18
1625639400000|2021-07-07 06:30:00|11986|11984|11980.5|11978.5|11987|11985|11980.5|11978.5|27
1625639700000|2021-07-07 06:35:00|11981|11979|11982.5|11980.5|11984.5|11982.5|11980.5|11978.5|6
1625640000000|2021-07-07 06:40:00|11982|11980|11983|11981|11983.5|11981.5|11980|11978|7
1625640300000|2021-07-07 06:45:00|11983.5|11981.5|11988.5|11986.5|11988.5|11986.5|11983.5|11981.5|14
1625640600000|2021-07-07 06:50:00|11988|11986|11991.5|11989.5|11991.5|11989.5|11985|11983|24
1625640900000|2021-07-07 06:55:00|11991|11989|11990|11988|11998.5|11996.5|11989.5|11987.5|94
1625641200000|2021-07-07 07:00:00|11988|11986|11995.5|11993.5|11999.5|11997.5|11981.5|11979.5|713
1625641500000|2021-07-07 07:05:00|11993.5|11991.5|11998|11996|12002|12000|11991.5|11989.5|509
1625641800000|2021-07-07 07:10:00|11998.5|11996.5|12004|12002|12013.5|12011.5|11998.5|11996.5|444
1625642100000|2021-07-07 07:15:00|12005.5|12003.5|12009|12007|12021|12019|12005.5|12003.5|436
1625642400000|2021-07-07 07:20:00|12009.5|12007.5|12010|12008|12014.5|12012.5|12006|12004|312
1625642700000|2021-07-07 07:25:00|12009.5|12007.5|12015|12013|12016|12014|12009.5|12007.5|196
1625643000000|2021-07-07 07:30:00|12014.5|12012.5|12016.5|12014.5|12022|12020|12012|12010|240
1625643300000|2021-07-07 07:35:00|12016|12014|12015|12013|12019|12017|12014.5|12012.5|256
1625643600000|2021-07-07 07:40:00|12015.1|12013.1|12009.1|12007.1|12021.1|12019.1|12006.6|12004.6|282
1625643900000|2021-07-07 07:45:00|12010.1|12008.1|12008.1|12006.1|12014.1|12012.1|12007.1|12005.1|119
1625644200000|2021-07-07 07:50:00|12009.1|12007.1|12004.6|12002.6|12011.1|12009.1|12002.1|12000.1|208
1625644500000|2021-07-07 07:55:00|12005.1|12003.1|12007.1|12005.1|12008.1|12006.1|11996.1|11994.1|196
1625644800000|2021-07-07 08:00:00|12006.6|12004.6|12020.6|12018.6|12020.6|12018.6|12006.1|12004.1|337
1625645100000|2021-07-07 08:05:00|12020.1|12018.1|12022.1|12020.1|12023.1|12021.1|12017.1|12015.1|334
1625645400000|2021-07-07 08:10:00|12021.6|12019.6|12021.1|12019.1|12022.6|12020.6|12018.1|12016.1|195
1625645700000|2021-07-07 08:15:00|12020.6|12018.6|12016.1|12014.1|12024.1|12022.1|12014.1|12012.1|181
1625646000000|2021-07-07 08:20:00|12015.6|12013.6|12008.6|12006.6|12016.1|12014.1|12008.1|12006.1|179
1625646300000|2021-07-07 08:25:00|12008.1|12006.1|12011.1|12009.1|12012.1|12010.1|12007.1|12005.1|173
1625646600000|2021-07-07 08:30:00|12011.6|12009.6|12009.6|12007.6|12012.6|12010.6|12005.1|12003.1|132
1625646900000|2021-07-07 08:35:00|12010.1|12008.1|12020.6|12018.6|12022.1|12020.1|12007.6|12005.6|140
1625647200000|2021-07-07 08:40:00|12020.1|12018.1|12021.1|12019.1|12022.6|12020.6|12016.6|12014.6|218
1625647500000|2021-07-07 08:45:00|12021.6|12019.6|12014.1|12012.1|12021.6|12019.6|12014.1|12012.1|133
1625647800000|2021-07-07 08:50:00|12014.6|12012.6|12016.1|12014.1|12019.1|12017.1|12014.1|12012.1|137
1625648100000|2021-07-07 08:55:00|12015.6|12013.6|12021.1|12019.1|12022.1|12020.1|12015.6|12013.6|103
1625648400000|2021-07-07 09:00:00|12020.6|12018.6|12026.1|12024.1|12027.1|12025.1|12018.1|12016.1|226
1625648700000|2021-07-07 09:05:00|12026.6|12024.6|12029.1|12027.1|12030.1|12028.1|12023.1|12021.1|151
1625649000000|2021-07-07 09:10:00|12028.6|12026.6|12024.6|12022.6|12028.6|12026.6|12024.1|12022.1|117
1625649300000|2021-07-07 09:15:00|12025.1|12023.1|12021.6|12019.6|12030.1|12028.1|12020.1|12018.1|67
1625649600000|2021-07-07 09:20:00|12022.1|12020.1|12024.1|12022.1|12025.6|12023.6|12022.1|12020.1|99
1625649900000|2021-07-07 09:25:00|12023.6|12021.6|12019.1|12017.1|12025.1|12023.1|12017.6|12015.6|97
1625650200000|2021-07-07 09:30:00|12020.1|12018.1|12027.1|12025.1|12027.1|12025.1|12020.1|12018.1|73
1625650500000|2021-07-07 09:35:00|12027.6|12025.6|12030.6|12028.6|12030.6|12028.6|12026.1|12024.1|92
1625650800000|2021-07-07 09:40:00|12031.1|12029.1|12030.6|12028.6|12032.1|12030.1|12029.6|12027.6|58
1625651100000|2021-07-07 09:45:00|12030.1|12028.1|12035.1|12033.1|12035.1|12033.1|12028.6|12026.6|143
1625651400000|2021-07-07 09:50:00|12035.6|12033.6|12020.1|12018.1|12036.1|12034.1|12018.6|12016.6|146
1625651700000|2021-07-07 09:55:00|12021.1|12019.1|12016.1|12014.1|12024.1|12022.1|12016.1|12014.1|94
1625652000000|2021-07-07 10:00:00|12016.6|12014.6|12011.6|12009.6|12017.1|12015.1|12011.6|12009.6|136
1625652300000|2021-07-07 10:05:00|12012.1|12010.1|12016.1|12014.1|12017.6|12015.6|12012.1|12010.1|123
1625652600000|2021-07-07 10:10:00|12015.6|12013.6|12008.1|12006.1|12016.1|12014.1|12006.1|12004.1|104
1625652900000|2021-07-07 10:15:00|12007.6|12005.6|12008.6|12006.6|12010.1|12008.1|12005.1|12003.1|97
1625653200000|2021-07-07 10:20:00|12009.1|12007.1|12008.6|12006.6|12015.1|12013.1|12007.6|12005.6|183
1625653500000|2021-07-07 10:25:00|12008.1|12006.1|12014.1|12012.1|12016.1|12014.1|12006.1|12004.1|103
1625653800000|2021-07-07 10:30:00|12013.6|12011.6|12011.6|12009.6|12015.6|12013.6|12008.6|12006.6|90
1625654100000|2021-07-07 10:35:00|12012.1|12010.1|12011.1|12009.1|12012.6|12010.6|12004.1|12002.1|86
1625654400000|2021-07-07 10:40:00|12011.6|12009.6|12020.1|12018.1|12020.1|12018.1|12010.6|12008.6|77
1625654700000|2021-07-07 10:45:00|12019.6|12017.6|12016.1|12014.1|12021.1|12019.1|12016.1|12014.1|83
1625655000000|2021-07-07 10:50:00|12016.6|12014.6|12012.6|12010.6|12016.6|12014.6|12010.1|12008.1|77
1625655300000|2021-07-07 10:55:00|12012.1|12010.1|12017.1|12015.1|12017.6|12015.6|12012.1|12010.1|36
1625655600000|2021-07-07 11:00:00|12016.6|12014.6|12012.1|12010.1|12017.6|12015.6|12010.1|12008.1|586
1625655900000|2021-07-07 11:05:00|12012.6|12010.6|12013.1|12011.1|12013.6|12011.6|12010.1|12008.1|122
1625656200000|2021-07-07 11:10:00|12013.6|12011.6|12012.1|12010.1|12013.6|12011.6|12008.1|12006.1|91
1625656500000|2021-07-07 11:15:00|12011.6|12009.6|12012.1|12010.1|12014.6|12012.6|12010.1|12008.1|52
1625656800000|2021-07-07 11:20:00|12011.6|12009.6|12012.1|12010.1|12013.6|12011.6|12010.1|12008.1|63
1625657100000|2021-07-07 11:25:00|12011.6|12009.6|12014.6|12012.6|12015.1|12013.1|12011.1|12009.1|122
1625657400000|2021-07-07 11:30:00|12014.1|12012.1|12012.6|12010.6|12015.6|12013.6|12010.6|12008.6|108
1625657700000|2021-07-07 11:35:00|12012.1|12010.1|12015.1|12013.1|12017.1|12015.1|12012.1|12010.1|145
1625658000000|2021-07-07 11:40:00|12015|12013|12012|12010|12017|12015|12011.5|12009.5|44
1625658300000|2021-07-07 11:45:00|12012.5|12010.5|12012|12010|12014|12012|12009.5|12007.5|76
1625658600000|2021-07-07 11:50:00|12012.5|12010.5|12011|12009|12013|12011|12006|12004|66
1625658900000|2021-07-07 11:55:00|12010.5|12008.5|12014|12012|12015|12013|12009|12007|94
1625659200000|2021-07-07 12:00:00|12014.5|12012.5|12017|12015|12019.5|12017.5|12014|12012|61
1625659500000|2021-07-07 12:05:00|12017.5|12015.5|12016|12014|12019|12017|12015|12013|108
1625659800000|2021-07-07 12:10:00|12016.5|12014.5|12012.5|12010.5|12018.5|12016.5|12012.5|12010.5|117
1625660100000|2021-07-07 12:15:00|12013|12011|12007|12005|12013|12011|12006|12004|139
1625660400000|2021-07-07 12:20:00|12007.5|12005.5|12013.5|12011.5|12016|12014|12007.5|12005.5|121
1625660700000|2021-07-07 12:25:00|12014|12012|12011.5|12009.5|12015.5|12013.5|12010|12008|74
1625661000000|2021-07-07 12:30:00|12012|12010|12017.5|12015.5|12018.5|12016.5|12011|12009|89
1625661300000|2021-07-07 12:35:00|12017|12015|12016.5|12014.5|12023|12021|12015.5|12013.5|85
1625661600000|2021-07-07 12:40:00|12016|12014|12019|12017|12022|12020|12016|12014|87
1625661900000|2021-07-07 12:45:00|12019.5|12017.5|12028.5|12026.5|12031|12029|12019.5|12017.5|136
1625662200000|2021-07-07 12:50:00|12028|12026|12029|12027|12030|12028|12027|12025|98
1625662500000|2021-07-07 12:55:00|12029.5|12027.5|12029|12027|12031.5|12029.5|12028|12026|118
1625662800000|2021-07-07 13:00:00|12029.5|12027.5|12027|12025|12031.5|12029.5|12025.5|12023.5|161
1625663100000|2021-07-07 13:05:00|12027.5|12025.5|12030|12028|12032|12030|12027|12025|229
1625663400000|2021-07-07 13:10:00|12030.5|12028.5|12030|12028|12032|12030|12029.5|12027.5|90
1625663700000|2021-07-07 13:15:00|12031|12029|12034|12032|12034|12032|12029|12027|145
1625664000000|2021-07-07 13:20:00|12034.5|12032.5|12036|12034|12039|12037|12034.5|12032.5|204
1625664300000|2021-07-07 13:25:00|12036.5|12034.5|12040|12038|12041|12039|12036|12034|112
1625664600000|2021-07-07 13:30:00|12039|12037|12045.5|12043.5|12045.5|12043.5|12037|12035|729
1625664900000|2021-07-07 13:35:00|12045|12043|12051|12049|12053.5|12051.5|12044|12042|556
1625665200000|2021-07-07 13:40:00|12052|12050|12053.5|12051.5|12054|12052|12050|12048|387
1625665500000|2021-07-07 13:45:00|12054|12052|12057|12055|12060|12058|12053.5|12051.5|370
1625665800000|2021-07-07 13:50:00|12057.5|12055.5|12057.5|12055.5|12062|12060|12055|12053|303
1625666100000|2021-07-07 13:55:00|12058|12056|12049|12047|12059|12057|12049|12047|229
1625666400000|2021-07-07 14:00:00|12048.5|12046.5|12051.5|12049.5|12054.5|12052.5|12046|12044|277
1625666700000|2021-07-07 14:05:00|12051|12049|12057|12055|12059.5|12057.5|12051|12049|177
1625667000000|2021-07-07 14:10:00|12055.8|12053.8|12057.8|12055.8|12061.3|12059.3|12054.3|12052.3|222
1625667300000|2021-07-07 14:15:00|12058.3|12056.3|12067.8|12065.8|12067.8|12065.8|12057.8|12055.8|287
1625667600000|2021-07-07 14:20:00|12068.3|12066.3|12066.3|12064.3|12072.8|12070.8|12065.8|12063.8|433
1625667900000|2021-07-07 14:25:00|12065.8|12063.8|12060.8|12058.8|12068.8|12066.8|12059.8|12057.8|283
1625668200000|2021-07-07 14:30:00|12060.3|12058.3|12058.8|12056.8|12066.3|12064.3|12056.8|12054.8|356
1625668500000|2021-07-07 14:35:00|12058.3|12056.3|12045.8|12043.8|12060.8|12058.8|12044.8|12042.8|280
1625668800000|2021-07-07 14:40:00|12046.3|12044.3|12038.8|12036.8|12049.8|12047.8|12036.8|12034.8|245
1625669100000|2021-07-07 14:45:00|12038.3|12036.3|12044.8|12042.8|12049.8|12047.8|12034.8|12032.8|337
1625669400000|2021-07-07 14:50:00|12043.8|12041.8|12042.3|12040.3|12045.8|12043.8|12038.8|12036.8|301
1625669700000|2021-07-07 14:55:00|12042.8|12040.8|12048.8|12046.8|12049.3|12047.3|12041.8|12039.8|285
1625670000000|2021-07-07 15:00:00|12048.3|12046.3|12053.8|12051.8|12054.8|12052.8|12047.8|12045.8|304
1625670300000|2021-07-07 15:05:00|12053.3|12051.3|12058.8|12056.8|12058.8|12056.8|12052.8|12050.8|203
1625670600000|2021-07-07 15:10:00|12058.3|12056.3|12061.8|12059.8|12064.3|12062.3|12057.8|12055.8|282
1625670900000|2021-07-07 15:15:00|12062.8|12060.8|12066.8|12064.8|12071.3|12069.3|12062.8|12060.8|489
1625671200000|2021-07-07 15:20:00|12068.8|12066.8|12076.8|12074.8|12077.8|12075.8|12067.8|12065.8|676
1625671500000|2021-07-07 15:25:00|12076.3|12074.3|12080.8|12078.8|12081.8|12079.8|12066.8|12064.8|1317
1625671800000|2021-07-07 15:30:00|12081.3|12079.3|12080.8|12078.8|12087.3|12085.3|12075.8|12073.8|1162
1625672100000|2021-07-07 15:35:00|12081.3|12079.3|12090.3|12088.3|12091.8|12089.8|12081.3|12079.3|341
1625672400000|2021-07-07 15:40:00|12089.8|12087.8|12087.8|12085.8|12091.8|12089.8|12087.8|12085.8|157
1625672700000|2021-07-07 15:45:00|12088.3|12086.3|12090.8|12088.8|12090.8|12088.8|12087.8|12085.8|116
1625673000000|2021-07-07 15:50:00|12090.3|12088.3|12087.3|12085.3|12090.8|12088.8|12087.3|12085.3|63
1625673300000|2021-07-07 15:55:00|12086.8|12084.8|12081.8|12079.8|12088.3|12086.3|12081.3|12079.3|149
1625673600000|2021-07-07 16:00:00|12082.8|12080.8|12088.8|12086.8|12089.3|12087.3|12082.3|12080.3|263
1625673900000|2021-07-07 16:05:00|12088.3|12086.3|12090.8|12088.8|12091.8|12089.8|12086.8|12084.8|94
1625674200000|2021-07-07 16:10:00|12091.3|12089.3|12094.3|12092.3|12095.3|12093.3|12090.3|12088.3|54
1625674500000|2021-07-07 16:15:00|12093.8|12091.8|12093.8|12091.8|12098.3|12096.3|12093.3|12091.3|76
1625674800000|2021-07-07 16:20:00|12093.3|12091.3|12090.8|12088.8|12093.8|12091.8|12089.8|12087.8|7
1625675100000|2021-07-07 16:25:00|12090.3|12088.3|12087.3|12085.3|12090.8|12088.8|12087.3|12085.3|9
1625675400000|2021-07-07 16:30:00|12087.8|12085.8|12092.8|12090.8|12092.8|12090.8|12086.8|12084.8|44
1625675700000|2021-07-07 16:35:00|12092.3|12090.3|12088.3|12086.3|12092.8|12090.8|12087.8|12085.8|27
1625676000000|2021-07-07 16:40:00|12088.8|12086.8|12081.8|12079.8|12088.8|12086.8|12081.8|12079.8|26
1625676300000|2021-07-07 16:45:00|12082.3|12080.3|12084.3|12082.3|12084.8|12082.8|12080.3|12078.3|26
1625676600000|2021-07-07 16:50:00|12084.8|12082.8|12085.8|12083.8|12086.8|12084.8|12083.8|12081.8|15
1625676900000|2021-07-07 16:55:00|12085.3|12083.3|12087.8|12085.8|12088.3|12086.3|12085.3|12083.3|18
1625677200000|2021-07-07 17:00:00|12087.3|12085.3|12082.8|12080.8|12087.8|12085.8|12082.3|12080.3|27
1625677500000|2021-07-07 17:05:00|12083.3|12081.3|12081.3|12079.3|12085.8|12083.8|12081.3|12079.3|11
1625677800000|2021-07-07 17:10:00|12080.8|12078.8|12081.8|12079.8|12083.8|12081.8|12079.3|12077.3|18
1625678100000|2021-07-07 17:15:00|12082.3|12080.3|12081.3|12079.3|12083.8|12081.8|12079.3|12077.3|56
1625678400000|2021-07-07 17:20:00|12081.8|12079.8|12076.8|12074.8|12081.8|12079.8|12076.3|12074.3|31
1625678700000|2021-07-07 17:25:00|12077.3|12075.3|12077.8|12075.8|12079.8|12077.8|12076.3|12074.3|23
1625679000000|2021-07-07 17:30:00|12077.3|12075.3|12077.8|12075.8|12078.8|12076.8|12076.3|12074.3|3
1625679300000|2021-07-07 17:35:00|12078.3|12076.3|12080.8|12078.8|12080.8|12078.8|12078.3|12076.3|6
1625679600000|2021-07-07 17:40:00|12080.3|12078.3|12079.8|12077.8|12080.8|12078.8|12078.8|12076.8|3
1625679900000|2021-07-07 17:45:00|12079.3|12077.3|12084.3|12082.3|12084.3|12082.3|12079.3|12077.3|12
1625680200000|2021-07-07 17:50:00|12084.8|12082.8|12083.8|12081.8|12084.8|12082.8|12081.8|12079.8|6
1625680500000|2021-07-07 17:55:00|12083.3|12081.3|12080.3|12078.3|12083.8|12081.8|12079.8|12077.8|48
1625680800000|2021-07-07 18:00:00|12080.8|12078.8|12083.3|12081.3|12084.8|12082.8|12079.8|12077.8|32
1625681100000|2021-07-07 18:05:00|12083.8|12081.8|12084.8|12082.8|12085.3|12083.3|12081.3|12079.3|18
1625681400000|2021-07-07 18:10:00|12085.3|12083.3|12084.8|12082.8|12086.8|12084.8|12080.8|12078.8|18
1625681700000|2021-07-07 18:15:00|12085.3|12083.3|12086.8|12084.8|12086.8|12084.8|12080.8|12078.8|18
1625682000000|2021-07-07 18:20:00|12086.3|12084.3|12083.3|12081.3|12086.8|12084.8|12081.8|12079.8|21
1625682300000|2021-07-07 18:25:00|12082.8|12080.8|12079.8|12077.8|12086.3|12084.3|12079.8|12077.8|10
1625682600000|2021-07-07 18:30:00|12079.3|12077.3|12077.3|12075.3|12081.8|12079.8|12077.3|12075.3|15
1625682900000|2021-07-07 18:35:00|12077.8|12075.8|12077.3|12075.3|12078.3|12076.3|12075.8|12073.8|15
1625683200000|2021-07-07 18:40:00|12076.8|12074.8|12079.3|12077.3|12080.8|12078.8|12075.3|12073.3|8
1625683500000|2021-07-07 18:45:00|12079.8|12077.8|12084.8|12082.8|12085.3|12083.3|12077.8|12075.8|10
1625683800000|2021-07-07 18:50:00|12084.3|12082.3|12084.3|12082.3|12085.3|12083.3|12081.8|12079.8|5
1625684100000|2021-07-07 18:55:00|12084.8|12082.8|12087.8|12085.8|12089.8|12087.8|12084.8|12082.8|16
1625684400000|2021-07-07 19:00:00|12087.3|12085.3|12091.3|12089.3|12091.8|12089.8|12086.3|12084.3|17
1625684700000|2021-07-07 19:05:00|12090.8|12088.8|12091.8|12089.8|12094.3|12092.3|12090.3|12088.3|25
1625685000000|2021-07-07 19:10:00|12091.3|12089.3|12092.3|12090.3|12093.3|12091.3|12090.8|12088.8|10
1625685300000|2021-07-07 19:15:00|12091.8|12089.8|12089.8|12087.8|12093.3|12091.3|12088.3|12086.3|11
1625685600000|2021-07-07 19:20:00|12090.3|12088.3|12091.3|12089.3|12093.3|12091.3|12089.3|12087.3|16
1625685900000|2021-07-07 19:25:00|12090.8|12088.8|12090.3|12088.3|12091.8|12089.8|12087.3|12085.3|15
1625686200000|2021-07-07 19:30:00|12089.8|12087.8|12090.3|12088.3|12090.8|12088.8|12088.3|12086.3|3
1625686500000|2021-07-07 19:35:00|12089.8|12087.8|12090.3|12088.3|12091.3|12089.3|12088.3|12086.3|7
1625686800000|2021-07-07 19:40:00|12090.8|12088.8|12089.8|12087.8|12091.8|12089.8|12087.8|12085.8|14
1625687100000|2021-07-07 19:45:00|12090.3|12088.3|12087.8|12085.8|12091.3|12089.3|12086.8|12084.8|21
1625687400000|2021-07-07 19:50:00|12088.8|12086.8|12089.3|12087.3|12090.3|12088.3|12085.8|12083.8|30
1625687700000|2021-07-07 19:55:00|12089.8|12087.8|12094.8|12088.8|12095.8|12093.8|12082.3|12080.3|74
1625688000000|2021-07-07 20:00:00|12094.9|12088.9|12091.3|12085.3|12095.9|12089.9|12089.9|12083.9|0
1625688300000|2021-07-07 20:05:00|12091.4|12085.4|12091.4|12085.4|12091.8|12085.8|12089.9|12083.9|0
1625688600000|2021-07-07 20:10:00|12091.3|12085.3|12094.3|12088.3|12094.9|12088.9|12090.9|12084.9|0
1625688900000|2021-07-07 20:15:00|12094.4|12088.4|12093.6|12087.6|12094.6|12088.6|12093.1|12087.1|0
1625689200000|2021-07-07 20:20:00|12093.4|12087.4|12094.1|12088.1|12094.1|12088.1|12093.1|12087.1|0
1625689500000|2021-07-07 20:25:00|12094.2|12088.2|12094.6|12088.6|12094.6|12088.6|12094.1|12088.1|0
1625689800000|2021-07-07 20:30:00|12094.7|12088.7|12096|12090|12096.5|12090.5|12094.7|12088.7|0
1625690100000|2021-07-07 20:35:00|12096.2|12090.2|12097.7|12091.7|12098.2|12092.2|12096|12090|0
1625690400000|2021-07-07 20:40:00|12097.6|12091.6|12097|12091|12098.2|12092.2|12096.6|12090.6|0
1625690700000|2021-07-07 20:45:00|12096.6|12090.6|12098.7|12092.7|12098.7|12092.7|12096.6|12090.6|0
1625691000000|2021-07-07 20:50:00|12099.1|12093.1|12098.2|12092.2|12099.1|12093.1|12097.7|12091.7|0
1625691300000|2021-07-07 20:55:00|12098|12092|12099|12093|12099.6|12093.6|12098|12092|0
1625691600000|2021-07-07 21:00:00|12098.8|12092.8|12098.2|12092.2|12098.8|12092.8|12097.8|12091.8|0
1625691900000|2021-07-07 21:05:00|12098.4|12092.4|12098.2|12092.2|12098.4|12092.4|12098.2|12092.2|0
1625692200000|2021-07-07 21:10:00|12098|12092|12098|12092|12098|12092|12098|12092|0
1625692500000|2021-07-07 21:15:00|12098.2|12092.2|12098.2|12092.2|12098.2|12092.2|12098|12092|0
1625692800000|2021-07-07 21:20:00|12098|12092|12098.2|12092.2|12098.4|12092.4|12098|12092|0
1625693100000|2021-07-07 21:25:00|12098|12092|12098.4|12092.4|12098.6|12092.6|12098|12092|0
1625693400000|2021-07-07 21:30:00|12098.2|12092.2|12098.2|12092.2|12098.2|12092.2|12098.2|12092.2|0
1625694300000|2021-07-07 21:45:00|12098|12092|12098|12092|12098|12092|12098|12092|0
1625694600000|2021-07-07 21:50:00|12098.2|12092.2|12098|12092|12098.4|12092.4|12098|12092|0
1625694900000|2021-07-07 21:55:00|12098.2|12092.2|12098.4|12092.4|12098.8|12092.8|12098.2|12092.2|0
1625695200000|2021-07-07 22:00:00|12098.5|12092.5|12097.5|12091.5|12099.1|12093.1|12096.6|12090.6|0
1625695500000|2021-07-07 22:05:00|12097.6|12091.6|12098.2|12092.2|12098.2|12092.2|12097.3|12091.3|0
1625695800000|2021-07-07 22:10:00|12098.3|12092.3|12097.8|12091.8|12098.7|12092.7|12097.3|12091.3|0
1625696100000|2021-07-07 22:15:00|12098|12092|12098.2|12092.2|12098.2|12092.2|12097.8|12091.8|0
1625696400000|2021-07-07 22:20:00|12098|12092|12097.3|12091.3|12098.2|12092.2|12097.3|12091.3|0
1625696700000|2021-07-07 22:25:00|12096.9|12090.9|12096.6|12090.6|12096.9|12090.9|12096.2|12090.2|0
1625697000000|2021-07-07 22:30:00|12096.7|12090.7|12096.2|12090.2|12097.3|12091.3|12096.2|12090.2|0
1625697300000|2021-07-07 22:35:00|12096.4|12090.4|12096.6|12090.6|12096.6|12090.6|12096.2|12090.2|0
1625697600000|2021-07-07 22:40:00|12096.4|12090.4|12096.6|12090.6|12096.6|12090.6|12096.2|12090.2|0
1625697900000|2021-07-07 22:45:00|12096.4|12090.4|12096.2|12090.2|12096.4|12090.4|12096.2|12090.2|0
1625698200000|2021-07-07 22:50:00|12096.1|12090.1|12097.3|12091.3|12097.3|12091.3|12095.7|12089.7|0
1625698500000|2021-07-07 22:55:00|12096.9|12090.9|12097.8|12091.8|12098.2|12092.2|12096.9|12090.9|0
1625698800000|2021-07-07 23:00:00|12097.7|12091.7|12098.2|12092.2|12098.2|12092.2|12097.3|12091.3|0
1625699100000|2021-07-07 23:05:00|12097.8|12091.8|12098.2|12092.2|12098.2|12092.2|12097.8|12091.8|0
1625699400000|2021-07-07 23:10:00|12098|12092|12097.8|12091.8|12098|12092|12097.3|12091.3|0
1625699700000|2021-07-07 23:15:00|12097.7|12091.7|12097.8|12091.8|12097.8|12091.8|12096.6|12090.6|0
1625700000000|2021-07-07 23:20:00|12097.7|12091.7|12098.2|12092.2|12098.2|12092.2|12097.3|12091.3|0
1625700300000|2021-07-07 23:25:00|12098|12092|12097.8|12091.8|12098.2|12092.2|12097.8|12091.8|0
1625700600000|2021-07-07 23:30:00|12097.7|12091.7|12096.6|12090.6|12097.8|12091.8|12096.6|12090.6|0
1625700900000|2021-07-07 23:35:00|12096.5|12090.5|12096.6|12090.6|12096.6|12090.6|12096.2|12090.2|0
1625701200000|2021-07-07 23:40:00|12096.4|12090.4|12095.7|12089.7|12096.4|12090.4|12094.7|12088.7|0
1625701500000|2021-07-07 23:45:00|12095.6|12089.6|12094.7|12088.7|12095.6|12089.6|12094.3|12088.3|0
1625701800000|2021-07-07 23:50:00|12094.8|12088.8|12095.9|12089.9|12096.6|12090.6|12094.7|12088.7|0
1625702100000|2021-07-07 23:55:00|12096|12090|12095.4|12089.4|12096.2|12090.2|12095.2|12089.2|0
1625702400000|2021-07-08 00:00:00|12095.5|12089.5|12094.5|12088.5|12098.7|12092.7|12094.5|12088.5|0
1625702700000|2021-07-08 00:05:00|12094.6|12088.6|12096.4|12090.4|12097.6|12091.6|12094.6|12088.6|0
1625703000000|2021-07-08 00:10:00|12096.2|12090.2|12095.8|12089.8|12096.4|12090.4|12095|12089|0
1625703300000|2021-07-08 00:15:00|12095.9|12089.9|12088.4|12082.4|12096.7|12090.7|12086.3|12080.3|0
1625703600000|2021-07-08 00:20:00|12088.6|12082.6|12087.4|12081.4|12090.6|12084.6|12086.7|12080.7|0
1625703900000|2021-07-08 00:25:00|12087.3|12081.3|12085.3|12079.3|12088.5|12082.5|12084.7|12078.7|0
1625704200000|2021-07-08 00:30:00|12086.3|12080.3|12087.5|12081.5|12089|12083|12086.3|12080.3|0
1625704500000|2021-07-08 00:35:00|12087.3|12081.3|12085.9|12079.9|12088.5|12082.5|12084.9|12078.9|0
1625704800000|2021-07-08 00:40:00|12085.6|12079.6|12083.2|12077.2|12085.6|12079.6|12083.2|12077.2|0
1625705100000|2021-07-08 00:45:00|12083.4|12077.4|12083.8|12077.8|12083.8|12077.8|12081.6|12075.6|0
1625705400000|2021-07-08 00:50:00|12083.7|12077.7|12081.7|12075.7|12083.8|12077.8|12079.3|12073.3|0
1625705700000|2021-07-08 00:55:00|12081.4|12075.4|12084.7|12078.7|12085.7|12079.7|12079.3|12073.3|0
1625706000000|2021-07-08 01:00:00|12084.6|12078.6|12084.9|12078.9|12085.7|12079.7|12082.5|12076.5|0
1625706300000|2021-07-08 01:05:00|12084.7|12078.7|12083.8|12077.8|12085.5|12079.5|12080.4|12074.4|0
1625706600000|2021-07-08 01:10:00|12083.7|12077.7|12081.2|12075.2|12083.7|12077.7|12081.1|12075.1|0
1625706900000|2021-07-08 01:15:00|12081.4|12075.4|12082.7|12076.7|12082.7|12076.7|12079.4|12073.4|0
1625707200000|2021-07-08 01:20:00|12082.5|12076.5|12083.6|12077.6|12084.4|12078.4|12081.1|12075.1|0
1625707500000|2021-07-08 01:25:00|12083.8|12077.8|12082.3|12076.3|12084.6|12078.6|12081.2|12075.2|0
1625707800000|2021-07-08 01:30:00|12082.5|12076.5|12083.3|12077.3|12084.4|12078.4|12081.1|12075.1|0
1625708100000|2021-07-08 01:35:00|12083.4|12077.4|12086.5|12080.5|12087.6|12081.6|12082.2|12076.2|0
1625708400000|2021-07-08 01:40:00|12086.3|12080.3|12085.5|12079.5|12088.7|12082.7|12085.5|12079.5|0
1625708700000|2021-07-08 01:45:00|12085.4|12079.4|12078.8|12072.8|12085.5|12079.5|12077.8|12071.8|0
1625709000000|2021-07-08 01:50:00|12078.7|12072.7|12074.7|12068.7|12079.1|12073.1|12074.3|12068.3|0
1625709300000|2021-07-08 01:55:00|12074.3|12068.3|12072.2|12066.2|12075.4|12069.4|12072.2|12066.2|0
1625709600000|2021-07-08 02:00:00|12072.3|12066.3|12074.5|12068.5|12074.5|12068.5|12071.2|12065.2|0
1625709900000|2021-07-08 02:05:00|12074.1|12068.1|12076.6|12070.6|12076.6|12070.6|12073.4|12067.4|0
1625710200000|2021-07-08 02:10:00|12076.2|12070.2|12074.6|12068.6|12076.7|12070.7|12072.4|12066.4|0
1625710500000|2021-07-08 02:15:00|12074.5|12068.5|12074.5|12068.5|12075.6|12069.6|12073.5|12067.5|0
1625710800000|2021-07-08 02:20:00|12075.6|12069.6|12072.1|12066.1|12076.6|12070.6|12070.9|12064.9|0
1625711100000|2021-07-08 02:25:00|12073.2|12067.2|12072|12066|12074.3|12068.3|12072|12066|0
1625711400000|2021-07-08 02:30:00|12071.6|12065.6|12067.1|12061.1|12072.1|12066.1|12067.1|12061.1|0
1625711700000|2021-07-08 02:35:00|12066.9|12060.9|12062.2|12056.2|12066.9|12060.9|12061.1|12055.1|0
1625712000000|2021-07-08 02:40:00|12061.9|12055.9|12062.4|12056.4|12064|12058|12059.9|12053.9|0
1625712300000|2021-07-08 02:45:00|12062.2|12056.2|12064.7|12058.7|12065.7|12059.7|12061.4|12055.4|0
1625712600000|2021-07-08 02:50:00|12064.8|12058.8|12066.9|12060.9|12067.3|12061.3|12064.7|12058.7|0
1625712900000|2021-07-08 02:55:00|12066.5|12060.5|12066.9|12060.9|12068|12062|12064.7|12058.7|0
1625713200000|2021-07-08 03:00:00|12066.6|12060.6|12064.9|12058.9|12066.6|12060.6|12063.7|12057.7|0
1625713500000|2021-07-08 03:05:00|12064.8|12058.8|12066|12060|12067|12061|12064.2|12058.2|0
1625713800000|2021-07-08 03:10:00|12065.9|12059.9|12069.2|12063.2|12069.2|12063.2|12064.9|12058.9|0
1625714100000|2021-07-08 03:15:00|12069.1|12063.1|12066.3|12060.3|12069.1|12063.1|12065.8|12059.8|0
1625714400000|2021-07-08 03:20:00|12066.2|12060.2|12062.6|12056.6|12067.4|12061.4|12062.6|12056.6|0
1625714700000|2021-07-08 03:25:00|12062.8|12056.8|12063.2|12057.2|12063.2|12057.2|12061.5|12055.5|0
1625715000000|2021-07-08 03:30:00|12063.1|12057.1|12065.8|12059.8|12066.3|12060.3|12062.6|12056.6|0
1625715300000|2021-07-08 03:35:00|12065.9|12059.9|12063.7|12057.7|12066.9|12060.9|12063.7|12057.7|0
1625715600000|2021-07-08 03:40:00|12064.1|12058.1|12062.6|12056.6|12065.9|12059.9|12062.6|12056.6|0
1625715900000|2021-07-08 03:45:00|12062.4|12056.4|12062.7|12056.7|12062.7|12056.7|12061.5|12055.5|0
1625716200000|2021-07-08 03:50:00|12062.8|12056.8|12065|12059|12065|12059|12062.8|12056.8|0
1625716500000|2021-07-08 03:55:00|12064.6|12058.6|12066|12060|12066.1|12060.1|12063.9|12057.9|0
1625716800000|2021-07-08 04:00:00|12065.6|12059.6|12064.9|12058.9|12067|12061|12063.8|12057.8|0
1625717100000|2021-07-08 04:05:00|12065.1|12059.1|12064.9|12058.9|12066|12060|12064.9|12058.9|0
1625717400000|2021-07-08 04:10:00|12065.1|12059.1|12066|12060|12067.1|12061.1|12064.9|12058.9|0
1625717700000|2021-07-08 04:15:00|12065.8|12059.8|12065.7|12059.7|12066|12060|12063.8|12057.8|0
1625718000000|2021-07-08 04:20:00|12065.9|12059.9|12067.4|12061.4|12067.8|12061.8|12065.9|12059.9|0
1625718300000|2021-07-08 04:25:00|12068.5|12062.5|12067.4|12061.4|12068.5|12062.5|12066.3|12060.3|0
1625718600000|2021-07-08 04:30:00|12067|12061|12071.3|12065.3|12071.9|12065.9|12066.4|12060.4|0
1625718900000|2021-07-08 04:35:00|12071.5|12065.5|12070.3|12064.3|12071.9|12065.9|12069.7|12063.7|0
1625719200000|2021-07-08 04:40:00|12070.2|12064.2|12069.7|12063.7|12070.7|12064.7|12068.6|12062.6|0
1625719500000|2021-07-08 04:45:00|12069.5|12063.5|12068.6|12062.6|12069.7|12063.7|12067.6|12061.6|0
1625719800000|2021-07-08 04:50:00|12068.8|12062.8|12071.8|12065.8|12072.9|12066.9|12068.5|12062.5|0
1625720100000|2021-07-08 04:55:00|12071.5|12065.5|12073.9|12067.9|12073.9|12067.9|12070.7|12064.7|0
1625720400000|2021-07-08 05:00:00|12073.8|12067.8|12070.7|12064.7|12073.8|12067.8|12070.7|12064.7|0
1625720700000|2021-07-08 05:05:00|12071.1|12065.1|12067.3|12061.3|12071.7|12065.7|12067.3|12061.3|0
1625721000000|2021-07-08 05:10:00|12067.2|12061.2|12065.3|12059.3|12068.5|12062.5|12065.3|12059.3|0
1625721300000|2021-07-08 05:15:00|12065.5|12059.5|12068.7|12062.7|12069.7|12063.7|12065.5|12059.5|0
1625721600000|2021-07-08 05:20:00|12069.1|12063.1|12068.7|12062.7|12070.9|12064.9|12068.7|12062.7|0
1625721900000|2021-07-08 05:25:00|12069.1|12063.1|12073.1|12067.1|12073.1|12067.1|12069.1|12063.1|0
1625722200000|2021-07-08 05:30:00|12073|12067|12066|12060|12073|12067|12065.6|12059.6|0
1625722500000|2021-07-08 05:35:00|12065.6|12059.6|12065.3|12059.3|12066.5|12060.5|12064.2|12058.2|0
1625722800000|2021-07-08 05:40:00|12065.1|12059.1|12063.1|12057.1|12065.8|12059.8|12063.1|12057.1|0
1625723100000|2021-07-08 05:45:00|12063.2|12057.2|12062.5|12056.5|12064.3|12058.3|12062|12056|0
1625723400000|2021-07-08 05:50:00|12062.3|12056.3|12063.1|12057.1|12063.2|12057.2|12059.9|12053.9|0
1625723700000|2021-07-08 05:55:00|12062.7|12056.7|12062.1|12056.1|12064.3|12058.3|12061.1|12055.1|0
1625724000000|2021-07-08 06:00:00|12074.3|12072.3|12070.3|12068.3|12077.3|12075.3|12068.3|12066.3|52
1625724300000|2021-07-08 06:05:00|12070.8|12068.8|12064.3|12062.3|12071.8|12069.8|12063.3|12061.3|68
1625724600000|2021-07-08 06:10:00|12063.8|12061.8|12058.3|12056.3|12063.8|12061.8|12056.8|12054.8|62
1625724900000|2021-07-08 06:15:00|12057.8|12055.8|12058.8|12056.8|12060.3|12058.3|12056.3|12054.3|27
1625725200000|2021-07-08 06:20:00|12058.3|12056.3|12054.3|12052.3|12058.3|12056.3|12049.8|12047.8|47
1625725500000|2021-07-08 06:25:00|12055.3|12053.3|12058.3|12056.3|12058.3|12056.3|12054.3|12052.3|28
1625725800000|2021-07-08 06:30:00|12057.8|12055.8|12058.3|12056.3|12063.8|12061.8|12056.3|12054.3|34
1625726100000|2021-07-08 06:35:00|12058.8|12056.8|12054.3|12052.3|12059.3|12057.3|12053.3|12051.3|37
1625726400000|2021-07-08 06:40:00|12053.8|12051.8|12046.8|12044.8|12055.8|12053.8|12046.3|12044.3|61
1625726700000|2021-07-08 06:45:00|12046.3|12044.3|12041.3|12039.3|12047.3|12045.3|12040.3|12038.3|52
1625727000000|2021-07-08 06:50:00|12041.8|12039.8|12046.8|12044.8|12047.3|12045.3|12040.8|12038.8|34
1625727300000|2021-07-08 06:55:00|12047.3|12045.3|12041.3|12039.3|12048.3|12046.3|12034.3|12032.3|137
1625727600000|2021-07-08 07:00:00|12042.3|12040.3|12015.3|12013.3|12048.3|12046.3|12014.8|12012.8|1103
1625727900000|2021-07-08 07:05:00|12017.3|12015.3|12014.3|12012.3|12017.3|12015.3|11993.8|11991.8|936
1625728200000|2021-07-08 07:10:00|12013.8|12011.8|12007.3|12005.3|12020.8|12018.8|11999.3|11997.3|737
1625728500000|2021-07-08 07:15:00|12006.8|12004.8|12001.3|11999.3|12012.8|12010.8|11994.3|11992.3|644
1625728800000|2021-07-08 07:20:00|12000.8|11998.8|11994.8|11992.8|12000.8|11998.8|11980.8|11978.8|519
1625729100000|2021-07-08 07:25:00|11995.8|11993.8|11993.8|11991.8|12005.3|12003.3|11986.8|11984.8|407
1625729400000|2021-07-08 07:30:00|11994.3|11992.3|11986.3|11984.3|11994.3|11992.3|11974.3|11972.3|582
1625729700000|2021-07-08 07:35:00|11986.8|11984.8|11979.3|11977.3|11987.3|11985.3|11976.8|11974.8|371
1625730000000|2021-07-08 07:40:00|11981.1|11979.1|11969.6|11967.6|11982.1|11980.1|11967.6|11965.6|393
1625730300000|2021-07-08 07:45:00|11969.1|11967.1|11971.6|11969.6|11978.6|11976.6|11956.6|11954.6|677
1625730600000|2021-07-08 07:50:00|11972.1|11970.1|11977.6|11975.6|11977.6|11975.6|11958.1|11956.1|625
1625730900000|2021-07-08 07:55:00|11978.1|11976.1|11989.6|11987.6|11990.1|11988.1|11974.6|11972.6|603
1625731200000|2021-07-08 08:00:00|11990.1|11988.1|11966.1|11964.1|11990.1|11988.1|11965.1|11963.1|591
1625731500000|2021-07-08 08:05:00|11966.6|11964.6|11974.6|11972.6|11980.6|11978.6|11962.1|11960.1|437
1625731800000|2021-07-08 08:10:00|11974.1|11972.1|11987.6|11985.6|11987.6|11985.6|11968.6|11966.6|391
1625732100000|2021-07-08 08:15:00|11988.1|11986.1|11994.1|11992.1|12001.6|11999.6|11979.6|11977.6|388
1625732400000|2021-07-08 08:20:00|11993.6|11991.6|11974.1|11972.1|11996.1|11994.1|11972.1|11970.1|332
1625732700000|2021-07-08 08:25:00|11974.6|11972.6|11958.1|11956.1|11974.6|11972.6|11952.6|11950.6|498
1625733000000|2021-07-08 08:30:00|11957.6|11955.6|11955.1|11953.1|11959.6|11957.6|11947.6|11945.6|409
1625733300000|2021-07-08 08:35:00|11954.6|11952.6|11955.1|11953.1|11956.6|11954.6|11944.6|11942.6|402
1625733600000|2021-07-08 08:40:00|11955.6|11953.6|11956.1|11954.1|11958.1|11956.1|11945.1|11943.1|606
1625733900000|2021-07-08 08:45:00|11955.6|11953.6|11967.6|11965.6|11970.6|11968.6|11951.6|11949.6|414
1625734200000|2021-07-08 08:50:00|11968.1|11966.1|11958.6|11956.6|11972.6|11970.6|11958.1|11956.1|228
1625734500000|2021-07-08 08:55:00|11959.1|11957.1|11962.6|11960.6|11962.6|11960.6|11953.6|11951.6|336
1625734800000|2021-07-08 09:00:00|11963.6|11961.6|11954.6|11952.6|11965.1|11963.1|11952.1|11950.1|335
1625735100000|2021-07-08 09:05:00|11955.6|11953.6|11945.6|11943.6|11957.6|11955.6|11944.6|11942.6|184
1625735400000|2021-07-08 09:10:00|11944.6|11942.6|11945.1|11943.1|11945.1|11943.1|11933.6|11931.6|327
1625735700000|2021-07-08 09:15:00|11944.6|11942.6|11941.6|11939.6|11945.6|11943.6|11935.6|11933.6|243
1625736000000|2021-07-08 09:20:00|11941.1|11939.1|11938.6|11936.6|11942.6|11940.6|11935.6|11933.6|487
1625736300000|2021-07-08 09:25:00|11938.1|11936.1|11952.6|11950.6|11954.6|11952.6|11935.6|11933.6|321
1625736600000|2021-07-08 09:30:00|11953.1|11951.1|11957.1|11955.1|11958.6|11956.6|11950.1|11948.1|260
1625736900000|2021-07-08 09:35:00|11957.6|11955.6|11947.6|11945.6|11958.6|11956.6|11946.1|11944.1|250
1625737200000|2021-07-08 09:40:00|11948.1|11946.1|11962.1|11960.1|11962.6|11960.6|11946.6|11944.6|293
1625737500000|2021-07-08 09:45:00|11962.6|11960.6|11964.6|11962.6|11964.6|11962.6|11955.6|11953.6|154
1625737800000|2021-07-08 09:50:00|11963.6|11961.6|11965.1|11963.1|11965.6|11963.6|11959.6|11957.6|175
1625738100000|2021-07-08 09:55:00|11964.6|11962.6|11953.1|11951.1|11965.1|11963.1|11952.6|11950.6|368
1625738400000|2021-07-08 10:00:00|11952.6|11950.6|11940.6|11938.6|11953.1|11951.1|11933.1|11931.1|545
1625738700000|2021-07-08 10:05:00|11941.1|11939.1|11922.1|11920.1|11941.1|11939.1|11921.6|11919.6|205
1625739000000|2021-07-08 10:10:00|11922.6|11920.6|11919.1|11917.1|11922.6|11920.6|11915.6|11913.6|327
1625739300000|2021-07-08 10:15:00|11919.6|11917.6|11922.6|11920.6|11923.6|11921.6|11913.6|11911.6|319
1625739600000|2021-07-08 10:20:00|11922.1|11920.1|11918.1|11916.1|11922.6|11920.6|11911.6|11909.6|533
1625739900000|2021-07-08 10:25:00|11917.6|11915.6|11909.6|11907.6|11918.6|11916.6|11908.6|11906.6|348
1625740200000|2021-07-08 10:30:00|11910.1|11908.1|11913.1|11911.1|11918.6|11916.6|11906.1|11904.1|357
1625740500000|2021-07-08 10:35:00|11913.6|11911.6|11921.1|11919.1|11926.1|11924.1|11913.6|11911.6|304
1625740800000|2021-07-08 10:40:00|11921.6|11919.6|11918.6|11916.6|11922.1|11920.1|11910.1|11908.1|280
1625741100000|2021-07-08 10:45:00|11919.1|11917.1|11927.1|11925.1|11932.1|11930.1|11915.6|11913.6|400
1625741400000|2021-07-08 10:50:00|11926.6|11924.6|11929.6|11927.6|11931.1|11929.1|11918.6|11916.6|212
1625741700000|2021-07-08 10:55:00|11930.6|11928.6|11936.1|11934.1|11937.1|11935.1|11922.1|11920.1|170
1625742000000|2021-07-08 11:00:00|11936.6|11934.6|11931.6|11929.6|11940.1|11938.1|11931.1|11929.1|243
1625742300000|2021-07-08 11:05:00|11931.1|11929.1|11922.6|11920.6|11933.6|11931.6|11922.1|11920.1|143
1625742600000|2021-07-08 11:10:00|11923.1|11921.1|11915.6|11913.6|11924.1|11922.1|11909.6|11907.6|189
1625742900000|2021-07-08 11:15:00|11915.1|11913.1|11920.6|11918.6|11924.1|11922.1|11912.1|11910.1|177
1625743200000|2021-07-08 11:20:00|11920.1|11918.1|11927.6|11925.6|11927.6|11925.6|11917.1|11915.1|116
1625743500000|2021-07-08 11:25:00|11927.1|11925.1|11913.6|11911.6|11927.6|11925.6|11912.6|11910.6|154
1625743800000|2021-07-08 11:30:00|11913.1|11911.1|11894.1|11892.1|11915.1|11913.1|11890.6|11888.6|512
1625744100000|2021-07-08 11:35:00|11893.6|11891.6|11897.1|11895.1|11898.6|11896.6|11888.1|11886.1|205
1625744400000|2021-07-08 11:40:00|11898.5|11896.5|11897|11895|11899|11897|11892|11890|167
1625744700000|2021-07-08 11:45:00|11897.5|11895.5|11892|11890|11900|11898|11885|11883|234
1625745000000|2021-07-08 11:50:00|11892.5|11890.5|11887|11885|11894.5|11892.5|11886.5|11884.5|113
1625745300000|2021-07-08 11:55:00|11887.5|11885.5|11888|11886|11892|11890|11882.5|11880.5|166
1625745600000|2021-07-08 12:00:00|11888.5|11886.5|11877|11875|11888.5|11886.5|11875|11873|379
1625745900000|2021-07-08 12:05:00|11877.5|11875.5|11872|11870|11881|11879|11871.5|11869.5|259
1625746200000|2021-07-08 12:10:00|11871.5|11869.5|11878.5|11876.5|11879|11877|11865.5|11863.5|333
1625746500000|2021-07-08 12:15:00|11879|11877|11900|11898|11900|11898|11876|11874|366
1625746800000|2021-07-08 12:20:00|11900.5|11898.5|11894|11892|11901|11899|11884.5|11882.5|265
1625747100000|2021-07-08 12:25:00|11893|11891|11906.5|11904.5|11909|11907|11890.5|11888.5|314
1625747400000|2021-07-08 12:30:00|11907|11905|11908|11906|11921|11919|11906|11904|730
1625747700000|2021-07-08 12:35:00|11907.5|11905.5|11921.5|11919.5|11922.5|11920.5|11906.5|11904.5|224
1625748000000|2021-07-08 12:40:00|11921|11919|11910.5|11908.5|11922|11920|11908|11906|165
1625748300000|2021-07-08 12:45:00|11911|11909|11910.5|11908.5|11913.5|11911.5|11904.5|11902.5|126
1625748600000|2021-07-08 12:50:00|11909.5|11907.5|11913.5|11911.5|11914|11912|11902|11900|178
1625748900000|2021-07-08 12:55:00|11913|11911|11901.5|11899.5|11913.5|11911.5|11899|11897|206
1625749200000|2021-07-08 13:00:00|11902|11900|11896|11894|11902|11900|11893|11891|470
1625749500000|2021-07-08 13:05:00|11895.5|11893.5|11889|11887|11896|11894|11888|11886|221
1625749800000|2021-07-08 13:10:00|11888.5|11886.5|11892|11890|11899|11897|11887.5|11885.5|188
1625750100000|2021-07-08 13:15:00|11892.5|11890.5|11896.5|11894.5|11900|11898|11889.5|11887.5|335
1625750400000|2021-07-08 13:20:00|11896|11894|11903.5|11901.5|11905.5|11903.5|11895|11893|201
1625750700000|2021-07-08 13:25:00|11904|11902|11910|11908|11910|11908|11900|11898|125
1625751000000|2021-07-08 13:30:00|11909.5|11907.5|11914.5|11912.5|11920|11918|11901|11899|806
1625751300000|2021-07-08 13:35:00|11914|11912|11916|11914|11920|11918|11907|11905|413
1625751600000|2021-07-08 13:40:00|11916.5|11914.5|11897|11895|11921|11919|11894|11892|286
1625751900000|2021-07-08 13:45:00|11895.5|11893.5|11880|11878|11895.5|11893.5|11875|11873|446
1625752200000|2021-07-08 13:50:00|11880.5|11878.5|11915|11913|11916|11914|11880|11878|470
1625752500000|2021-07-08 13:55:00|11914.5|11912.5|11920|11918|11920|11918|11899.5|11897.5|441
1625752800000|2021-07-08 14:00:00|11919|11917|11908.5|11906.5|11920.5|11918.5|11898.5|11896.5|527
1625753100000|2021-07-08 14:05:00|11908|11906|11885|11883|11909|11907|11885|11883|323
1625753400000|2021-07-08 14:10:00|11884.3|11882.3|11878.8|11876.8|11893.8|11891.8|11877.3|11875.3|289
1625753700000|2021-07-08 14:15:00|11879.3|11877.3|11875.3|11873.3|11879.3|11877.3|11868.3|11866.3|401
1625754000000|2021-07-08 14:20:00|11874.8|11872.8|11872.3|11870.3|11876.3|11874.3|11863.3|11861.3|358
1625754300000|2021-07-08 14:25:00|11873.3|11871.3|11898.3|11896.3|11898.3|11896.3|11871.3|11869.3|396
1625754600000|2021-07-08 14:30:00|11897.8|11895.8|11883.3|11881.3|11902.3|11900.3|11882.3|11880.3|517
1625754900000|2021-07-08 14:35:00|11882.8|11880.8|11876.8|11874.8|11888.3|11886.3|11872.3|11870.3|482
1625755200000|2021-07-08 14:40:00|11877.8|11875.8|11892.3|11890.3|11894.8|11892.8|11868.3|11866.3|577
1625755500000|2021-07-08 14:45:00|11891.8|11889.8|11872.3|11870.3|11893.3|11891.3|11870.8|11868.8|461
1625755800000|2021-07-08 14:50:00|11872.8|11870.8|11884.3|11882.3|11891.3|11889.3|11865.3|11863.3|479
1625756100000|2021-07-08 14:55:00|11884.8|11882.8|11876.3|11874.3|11884.8|11882.8|11872.8|11870.8|334
1625756400000|2021-07-08 15:00:00|11877.3|11875.3|11885.3|11883.3|11887.3|11885.3|11872.8|11870.8|573
1625756700000|2021-07-08 15:05:00|11885.8|11883.8|11898.3|11896.3|11899.8|11897.8|11885.3|11883.3|608
1625757000000|2021-07-08 15:10:00|11898.8|11896.8|11897.3|11895.3|11900.3|11898.3|11893.3|11891.3|355
1625757300000|2021-07-08 15:15:00|11896.3|11894.3|11904.3|11902.3|11909.3|11907.3|11892.3|11890.3|796
1625757600000|2021-07-08 15:20:00|11903.8|11901.8|11916.3|11914.3|11926.3|11924.3|11903.8|11901.8|987
1625757900000|2021-07-08 15:25:00|11915.3|11913.3|11925.3|11923.3|11925.3|11923.3|11906.3|11904.3|1852
1625758200000|2021-07-08 15:30:00|11924.3|11922.3|11930.3|11928.3|11930.3|11928.3|11913.3|11911.3|2016
1625758500000|2021-07-08 15:35:00|11931.3|11929.3|11939.3|11937.3|11940.3|11938.3|11926.3|11924.3|498
1625758800000|2021-07-08 15:40:00|11938.8|11936.8|11944.8|11942.8|11946.3|11944.3|11937.3|11935.3|188
1625759100000|2021-07-08 15:45:00|11945.3|11943.3|11952.3|11950.3|11953.8|11951.8|11943.8|11941.8|149
1625759400000|2021-07-08 15:50:00|11951.8|11949.8|11956.3|11954.3|11958.3|11956.3|11951.3|11949.3|136
1625759700000|2021-07-08 15:55:00|11955.8|11953.8|11958.8|11956.8|11961.3|11959.3|11955.8|11953.8|89
1625760000000|2021-07-08 16:00:00|11959.3|11957.3|11960.3|11958.3|11961.8|11959.8|11957.8|11955.8|117
1625760300000|2021-07-08 16:05:00|11959.8|11957.8|11962.8|11960.8|11963.8|11961.8|11959.3|11957.3|92
1625760600000|2021-07-08 16:10:00|11962.3|11960.3|11952.8|11950.8|11962.3|11960.3|11952.3|11950.3|75
1625760900000|2021-07-08 16:15:00|11953.3|11951.3|11953.8|11951.8|11955.8|11953.8|11950.3|11948.3|102
1625761200000|2021-07-08 16:20:00|11953.3|11951.3|11955.3|11953.3|11959.8|11957.8|11952.3|11950.3|97
1625761500000|2021-07-08 16:25:00|11955.8|11953.8|11961.8|11959.8|11963.3|11961.3|11954.8|11952.8|35
1625761800000|2021-07-08 16:30:00|11962.3|11960.3|11963.3|11961.3|11968.3|11966.3|11961.3|11959.3|48
1625762100000|2021-07-08 16:35:00|11962.8|11960.8|11962.8|11960.8|11964.3|11962.3|11961.3|11959.3|63
1625762400000|2021-07-08 16:40:00|11962.3|11960.3|11962.8|11960.8|11963.3|11961.3|11958.3|11956.3|63
1625762700000|2021-07-08 16:45:00|11963.3|11961.3|11961.3|11959.3|11963.3|11961.3|11959.3|11957.3|47
1625763000000|2021-07-08 16:50:00|11960.8|11958.8|11965.8|11963.8|11966.3|11964.3|11959.8|11957.8|41
1625763300000|2021-07-08 16:55:00|11966.3|11964.3|11964.3|11962.3|11968.3|11966.3|11964.3|11962.3|39
1625763600000|2021-07-08 17:00:00|11964.8|11962.8|11960.3|11958.3|11965.3|11963.3|11958.8|11956.8|38
1625763900000|2021-07-08 17:05:00|11960.8|11958.8|11961.8|11959.8|11964.3|11962.3|11959.3|11957.3|32
1625764200000|2021-07-08 17:10:00|11962.3|11960.3|11951.8|11949.8|11963.8|11961.8|11951.3|11949.3|34
1625764500000|2021-07-08 17:15:00|11952.3|11950.3|11955.8|11953.8|11960.3|11958.3|11951.8|11949.8|34
1625764800000|2021-07-08 17:20:00|11955.3|11953.3|11954.3|11952.3|11957.8|11955.8|11950.8|11948.8|30
1625765100000|2021-07-08 17:25:00|11954.8|11952.8|11961.3|11959.3|11961.3|11959.3|11954.8|11952.8|31
1625765400000|2021-07-08 17:30:00|11960.8|11958.8|11958.8|11956.8|11963.8|11961.8|11956.8|11954.8|30
1625765700000|2021-07-08 17:35:00|11959.3|11957.3|11960.8|11958.8|11962.3|11960.3|11956.8|11954.8|46
1625766000000|2021-07-08 17:40:00|11960.3|11958.3|11960.3|11958.3|11962.8|11960.8|11958.3|11956.3|19
1625766300000|2021-07-08 17:45:00|11960.8|11958.8|11954.8|11952.8|11961.8|11959.8|11954.8|11952.8|22
1625766600000|2021-07-08 17:50:00|11955.3|11953.3|11952.8|11950.8|11956.8|11954.8|11951.8|11949.8|16
1625766900000|2021-07-08 17:55:00|11953.3|11951.3|11952.8|11950.8|11954.3|11952.3|11951.3|11949.3|17
1625767200000|2021-07-08 18:00:00|11953.3|11951.3|11952.8|11950.8|11957.3|11955.3|11949.8|11947.8|46
1625767500000|2021-07-08 18:05:00|11952.3|11950.3|11953.8|11951.8|11955.8|11953.8|11951.8|11949.8|87
1625767800000|2021-07-08 18:10:00|11954.3|11952.3|11958.3|11956.3|11960.3|11958.3|11951.8|11949.8|53
1625768100000|2021-07-08 18:15:00|11958.8|11956.8|11951.8|11949.8|11960.3|11958.3|11950.3|11948.3|30
1625768400000|2021-07-08 18:20:00|11952.3|11950.3|11951.3|11949.3|11954.8|11952.8|11950.3|11948.3|13
1625768700000|2021-07-08 18:25:00|11950.8|11948.8|11952.8|11950.8|11954.3|11952.3|11949.8|11947.8|20
1625769000000|2021-07-08 18:30:00|11952.3|11950.3|11952.8|11950.8|11953.3|11951.3|11948.3|11946.3|54
1625769300000|2021-07-08 18:35:00|11952.3|11950.3|11950.8|11948.8|11953.3|11951.3|11949.8|11947.8|1
1625769600000|2021-07-08 18:40:00|11951.3|11949.3|11950.3|11948.3|11952.3|11950.3|11949.8|11947.8|5
1625769900000|2021-07-08 18:45:00|11950.8|11948.8|11945.8|11943.8|11951.3|11949.3|11945.3|11943.3|27
1625770200000|2021-07-08 18:50:00|11945.3|11943.3|11943.8|11941.8|11948.3|11946.3|11943.8|11941.8|12
1625770500000|2021-07-08 18:55:00|11944.3|11942.3|11947.8|11945.8|11949.8|11947.8|11943.8|11941.8|19
1625770800000|2021-07-08 19:00:00|11947.3|11945.3|11948.8|11946.8|11953.3|11951.3|11946.8|11944.8|41
1625771100000|2021-07-08 19:05:00|11949.3|11947.3|11945.8|11943.8|11950.3|11948.3|11944.8|11942.8|7
1625771400000|2021-07-08 19:10:00|11946.3|11944.3|11941.3|11939.3|11947.3|11945.3|11940.8|11938.8|12
1625771700000|2021-07-08 19:15:00|11941.8|11939.8|11941.3|11939.3|11942.3|11940.3|11937.3|11935.3|43
1625772000000|2021-07-08 19:20:00|11940.8|11938.8|11949.3|11947.3|11950.8|11948.8|11940.3|11938.3|47
1625772300000|2021-07-08 19:25:00|11948.8|11946.8|11946.8|11944.8|11951.3|11949.3|11943.8|11941.8|22
1625772600000|2021-07-08 19:30:00|11947.8|11945.8|11948.8|11946.8|11952.8|11950.8|11943.8|11941.8|32
1625772900000|2021-07-08 19:35:00|11948.3|11946.3|11951.3|11949.3|11955.3|11953.3|11946.3|11944.3|18
1625773200000|2021-07-08 19:40:00|11951.8|11949.8|11941.3|11939.3|11951.8|11949.8|11939.8|11937.8|68
1625773500000|2021-07-08 19:45:00|11940.8|11938.8|11930.8|11928.8|11942.3|11940.3|11930.3|11928.3|56
1625773800000|2021-07-08 19:50:00|11929.8|11927.8|11937.3|11935.3|11940.8|11938.8|11925.8|11923.8|79
1625774100000|2021-07-08 19:55:00|11938.3|11936.3|11945.6|11939.6|11945.6|11943.3|11937.8|11935.8|67
1625774400000|2021-07-08 20:00:00|11945.8|11939.8|11944.2|11938.2|11951.7|11945.7|11943.7|11937.7|0
1625774700000|2021-07-08 20:05:00|11944.3|11938.3|11938.8|11932.8|11945.2|11939.2|11935.7|11929.7|0
1625775000000|2021-07-08 20:10:00|11938.7|11932.7|11938.4|11932.4|11939.4|11933.4|11935.2|11929.2|0
1625775300000|2021-07-08 20:15:00|11938.3|11932.3|11937.4|11931.4|11938.4|11932.4|11936.3|11930.3|0
1625775600000|2021-07-08 20:20:00|11937.5|11931.5|11939.4|11933.4|11939.4|11933.4|11937.4|11931.4|0
1625775900000|2021-07-08 20:25:00|11939.3|11933.3|11941.8|11935.8|11941.8|11935.8|11938.9|11932.9|0
1625776200000|2021-07-08 20:30:00|11941.7|11935.7|11942.2|11936.2|11942.2|11936.2|11941.3|11935.3|0
1625776500000|2021-07-08 20:35:00|11942|11936|11940.8|11934.8|11942.7|11936.7|11939.8|11933.8|0
1625776800000|2021-07-08 20:40:00|11941|11935|11942.7|11936.7|11943.4|11937.4|11941|11935|0
1625777100000|2021-07-08 20:45:00|11942.8|11936.8|11941.3|11935.3|11943.4|11937.4|11941.3|11935.3|0
1625777400000|2021-07-08 20:50:00|11941.4|11935.4|11940.8|11934.8|11942.7|11936.7|11940.8|11934.8|0
1625777700000|2021-07-08 20:55:00|11941|11935|11941|11935|11943.4|11937.4|11941|11935|0
1625778000000|2021-07-08 21:00:00|11941.6|11935.6|11941|11935|11941.6|11935.6|11940.8|11934.8|0
1625778300000|2021-07-08 21:05:00|11940.8|11934.8|11940.7|11934.7|11940.9|11934.9|11940.5|11934.5|0
1625778600000|2021-07-08 21:10:00|11940.9|11934.9|11940.7|11934.7|11941.1|11935.1|11940.3|11934.3|0
1625778900000|2021-07-08 21:15:00|11941.1|11935.1|11941.1|11935.1|11941.1|11935.1|11940.7|11934.7|0
1625779200000|2021-07-08 21:20:00|11941.3|11935.3|11941.5|11935.5|11941.5|11935.5|11941.3|11935.3|0
1625779500000|2021-07-08 21:25:00|11941.3|11935.3|11941.3|11935.3|11941.3|11935.3|11941.3|11935.3|0
1625779800000|2021-07-08 21:30:00|11941.1|11935.1|11940.9|11934.9|11941.3|11935.3|11940.9|11934.9|0
1625780100000|2021-07-08 21:35:00|11941.1|11935.1|11941.3|11935.3|11941.3|11935.3|11941.1|11935.1|0
1625780400000|2021-07-08 21:40:00|11941.5|11935.5|11941.3|11935.3|11941.5|11935.5|11941.3|11935.3|0
1625780700000|2021-07-08 21:45:00|11941.1|11935.1|11940.9|11934.9|11941.3|11935.3|11940.9|11934.9|0
1625781000000|2021-07-08 21:50:00|11941.3|11935.3|11941.5|11935.5|11941.5|11935.5|11941.3|11935.3|0
1625781300000|2021-07-08 21:55:00|11941.3|11935.3|11941.3|11935.3|11941.7|11935.7|11941.1|11935.1|0
1625781600000|2021-07-08 22:00:00|11941.4|11935.4|11939.7|11933.7|11942.3|11936.3|11938.8|11932.8|0
1625781900000|2021-07-08 22:05:00|11939.8|11933.8|11942.1|11936.1|11942.1|11936.1|11938.8|11932.8|0
1625782200000|2021-07-08 22:10:00|11941.9|11935.9|11941.2|11935.2|11942.1|11936.1|11941.2|11935.2|0
1625782500000|2021-07-08 22:15:00|11941.4|11935.4|11942.1|11936.1|11942.1|11936.1|11941.4|11935.4|0
1625782800000|2021-07-08 22:20:00|11942.2|11936.2|11945.2|11939.2|11945.2|11939.2|11942.2|11936.2|0
1625783100000|2021-07-08 22:25:00|11945.1|11939.1|11945.2|11939.2|11945.2|11939.2|11944.7|11938.7|0
1625783400000|2021-07-08 22:30:00|11945.1|11939.1|11941.6|11935.6|11945.1|11939.1|11941.6|11935.6|0
1625783700000|2021-07-08 22:35:00|11941.5|11935.5|11938.3|11932.3|11941.5|11935.5|11937.3|11931.3|0
1625784000000|2021-07-08 22:40:00|11938.2|11932.2|11936.2|11930.2|11938.3|11932.3|11936.2|11930.2|0
1625784300000|2021-07-08 22:45:00|11936.6|11930.6|11936.2|11930.2|11937.8|11931.8|11935.7|11929.7|0
1625784600000|2021-07-08 22:50:00|11936.4|11930.4|11938.3|11932.3|11938.3|11932.3|11936.2|11930.2|0
1625784900000|2021-07-08 22:55:00|11938.5|11932.5|11937.8|11931.8|11939.2|11933.2|11937.3|11931.3|0
1625785200000|2021-07-08 23:00:00|11937.7|11931.7|11937.8|11931.8|11937.8|11931.8|11936.6|11930.6|0
1625785500000|2021-07-08 23:05:00|11937.7|11931.7|11938.3|11932.3|11938.3|11932.3|11937.3|11931.3|0
1625785800000|2021-07-08 23:10:00|11938.2|11932.2|11938.3|11932.3|11938.8|11932.8|11936.9|11930.9|0
1625786100000|2021-07-08 23:15:00|11938.4|11932.4|11940.2|11934.2|11940.2|11934.2|11938.3|11932.3|0
1625786400000|2021-07-08 23:20:00|11940|11934|11941.2|11935.2|11942.1|11936.1|11940|11934|0
1625786700000|2021-07-08 23:25:00|11941.1|11935.1|11942.6|11936.6|11943.3|11937.3|11940.7|11934.7|0
1625787000000|2021-07-08 23:30:00|11942.7|11936.7|11940.7|11934.7|11943.3|11937.3|11940.2|11934.2|0
1625787300000|2021-07-08 23:35:00|11940.6|11934.6|11944.7|11938.7|11944.7|11938.7|11940.2|11934.2|0
1625787600000|2021-07-08 23:40:00|11944.5|11938.5|11944.7|11938.7|11944.9|11938.9|11941.6|11935.6|0
1625787900000|2021-07-08 23:45:00|11944.9|11938.9|11944.2|11938.2|11945.7|11939.7|11942.6|11936.6|0
1625788200000|2021-07-08 23:50:00|11944.3|11938.3|11940.7|11934.7|11945.2|11939.2|11940.2|11934.2|0
1625788500000|2021-07-08 23:55:00|11940.6|11934.6|11937.3|11931.3|11940.6|11934.6|11935.7|11929.7|0
1625788800000|2021-07-09 00:00:00|11937.4|11931.4|11942.2|11936.2|11944.1|11938.1|11934.7|11928.7|0
1625789100000|2021-07-09 00:05:00|11942.4|11936.4|11949.1|11943.1|11949.1|11943.1|11942.4|11936.4|0
1625789400000|2021-07-09 00:10:00|11948.7|11942.7|11945.1|11939.1|11949.1|11943.1|11945.1|11939.1|0
1625789700000|2021-07-09 00:15:00|11945|11939|11947.9|11941.9|11952.4|11946.4|11942.6|11936.6|0
1625790000000|2021-07-09 00:20:00|11947.5|11941.5|11938|11932|11947.9|11941.9|11935.7|11929.7|0
1625790300000|2021-07-09 00:25:00|11938.5|11932.5|11946.7|11940.7|11946.7|11940.7|11936.8|11930.8|0
1625790600000|2021-07-09 00:30:00|11946.3|11940.3|11938.8|11932.8|11946.3|11940.3|11937.7|11931.7|0
1625790900000|2021-07-09 00:35:00|11938.6|11932.6|11932.2|11926.2|11938.6|11932.6|11929.9|11923.9|0
1625791200000|2021-07-09 00:40:00|11932.3|11926.3|11932.1|11926.1|11934.4|11928.4|11930|11924|0
1625791500000|2021-07-09 00:45:00|11931.9|11925.9|11926|11920|11932.1|11926.1|11925.6|11919.6|0
1625791800000|2021-07-09 00:50:00|11926.2|11920.2|11929.1|11923.1|11932.4|11926.4|11925.5|11919.5|0
1625792100000|2021-07-09 00:55:00|11929.5|11923.5|11921.1|11915.1|11931.2|11925.2|11921|11915|0
1625792400000|2021-07-09 01:00:00|11920.5|11914.5|11921.9|11915.9|11924.3|11918.3|11918.8|11912.8|0
1625792700000|2021-07-09 01:05:00|11922|11916|11921.9|11915.9|11922|11916|11917.4|11911.4|0
1625793000000|2021-07-09 01:10:00|11921.8|11915.8|11919.7|11913.7|11923.5|11917.5|11919.7|11913.7|0
1625793300000|2021-07-09 01:15:00|11919.6|11913.6|11915.5|11909.5|11919.8|11913.8|11912.1|11906.1|0
1625793600000|2021-07-09 01:20:00|11915.7|11909.7|11917.4|11911.4|11917.5|11911.5|11914.3|11908.3|0
1625793900000|2021-07-09 01:25:00|11917.3|11911.3|11923.7|11917.7|11923.9|11917.9|11915.2|11909.2|0
1625794200000|2021-07-09 01:30:00|11923.4|11917.4|11927.3|11921.3|11927.3|11921.3|11920.6|11914.6|0
1625794500000|2021-07-09 01:35:00|11927|11921|11916.3|11910.3|11927|11921|11915.2|11909.2|0
1625794800000|2021-07-09 01:40:00|11915.7|11909.7|11911.7|11905.7|11916.3|11910.3|11911.7|11905.7|0
1625795100000|2021-07-09 01:45:00|11912.1|11906.1|11912.7|11906.7|11915.1|11909.1|11911.7|11905.7|0
1625795400000|2021-07-09 01:50:00|11911.6|11905.6|11912|11906|11915.5|11909.5|11911.5|11905.5|0
1625795700000|2021-07-09 01:55:00|11911.9|11905.9|11908.7|11902.7|11913.1|11907.1|11907.5|11901.5|0
1625796000000|2021-07-09 02:00:00|11908.9|11902.9|11900.8|11894.8|11909.2|11903.2|11900.8|11894.8|0
1625796300000|2021-07-09 02:05:00|11900.7|11894.7|11899.1|11893.1|11900.8|11894.8|11895.9|11889.9|0
1625796600000|2021-07-09 02:10:00|11898.7|11892.7|11905.6|11899.6|11905.6|11899.6|11895.7|11889.7|0
1625796900000|2021-07-09 02:15:00|11905.7|11899.7|11909.4|11903.4|11910|11904|11903.4|11897.4|0
1625797200000|2021-07-09 02:20:00|11909.3|11903.3|11906.6|11900.6|11909.4|11903.4|11906.1|11900.1|0
1625797500000|2021-07-09 02:25:00|11907|11901|11904.4|11898.4|11908.8|11902.8|11902.1|11896.1|0
1625797800000|2021-07-09 02:30:00|11904.2|11898.2|11918.8|11912.8|11919.9|11913.9|11903.3|11897.3|0
1625798100000|2021-07-09 02:35:00|11918.6|11912.6|11922.2|11916.2|11922.2|11916.2|11917.7|11911.7|0
1625798400000|2021-07-09 02:40:00|11922|11916|11925.4|11919.4|11926.6|11920.6|11921.1|11915.1|0
1625798700000|2021-07-09 02:45:00|11925.6|11919.6|11926|11920|11926.7|11920.7|11921.1|11915.1|0
1625799000000|2021-07-09 02:50:00|11925.8|11919.8|11926.6|11920.6|11928.8|11922.8|11925.5|11919.5|0
1625799300000|2021-07-09 02:55:00|11926.7|11920.7|11926.7|11920.7|11928.2|11922.2|11924.5|11918.5|0
1625799600000|2021-07-09 03:00:00|11927.1|11921.1|11928.2|11922.2|11929.2|11923.2|11925|11919|0
1625799900000|2021-07-09 03:05:00|11928.4|11922.4|11937.9|11931.9|11938|11932|11928.4|11922.4|0
1625800200000|2021-07-09 03:10:00|11938|11932|11939.4|11933.4|11941.2|11935.2|11936.6|11930.6|0
1625800500000|2021-07-09 03:15:00|11939.6|11933.6|11935.7|11929.7|11940|11934|11935.7|11929.7|0
1625800800000|2021-07-09 03:20:00|11935.5|11929.5|11935.8|11929.8|11937.2|11931.2|11934.5|11928.5|0
1625801100000|2021-07-09 03:25:00|11935.9|11929.9|11937.3|11931.3|11941.3|11935.3|11935.7|11929.7|0
1625801400000|2021-07-09 03:30:00|11937.1|11931.1|11939.5|11933.5|11940.7|11934.7|11935.7|11929.7|0
1625801700000|2021-07-09 03:35:00|11940.1|11934.1|11941.3|11935.3|11942.9|11936.9|11936.9|11930.9|0
1625802000000|2021-07-09 03:40:00|11941.1|11935.1|11939.6|11933.6|11942.4|11936.4|11935.5|11929.5|0
1625802300000|2021-07-09 03:45:00|11940.1|11934.1|11936.3|11930.3|11940.1|11934.1|11935.1|11929.1|0
1625802600000|2021-07-09 03:50:00|11936.2|11930.2|11934.5|11928.5|11936.2|11930.2|11932.4|11926.4|0
1625802900000|2021-07-09 03:55:00|11934.3|11928.3|11932.2|11926.2|11936.2|11930.2|11932.2|11926.2|0
1625803200000|2021-07-09 04:00:00|11932.4|11926.4|11935.2|11929.2|11937.3|11931.3|11932.4|11926.4|0
1625803500000|2021-07-09 04:05:00|11935.1|11929.1|11936.2|11930.2|11936.3|11930.3|11934|11928|0
1625803800000|2021-07-09 04:10:00|11936.3|11930.3|11939.4|11933.4|11941.6|11935.6|11936.1|11930.1|0
1625804100000|2021-07-09 04:15:00|11939.5|11933.5|11931.6|11925.6|11939.5|11933.5|11930.6|11924.6|0
1625804400000|2021-07-09 04:20:00|11931.5|11925.5|11934.9|11928.9|11934.9|11928.9|11930.5|11924.5|0
1625804700000|2021-07-09 04:25:00|11934.8|11928.8|11934.8|11928.8|11935|11929|11932.6|11926.6|0
1625805000000|2021-07-09 04:30:00|11933.8|11927.8|11934|11928|11935.1|11929.1|11932.8|11926.8|0
1625805300000|2021-07-09 04:35:00|11934.1|11928.1|11931.2|11925.2|11934.1|11928.1|11929.6|11923.6|0
1625805600000|2021-07-09 04:40:00|11931.4|11925.4|11930.1|11924.1|11932.3|11926.3|11930|11924|0
1625805900000|2021-07-09 04:45:00|11930.3|11924.3|11930.6|11924.6|11931.1|11925.1|11928.4|11922.4|0
1625806200000|2021-07-09 04:50:00|11931|11925|11942.8|11936.8|11946.1|11940.1|11931|11925|0
1625806500000|2021-07-09 04:55:00|11943.2|11937.2|11949.2|11943.2|11951.4|11945.4|11943.2|11937.2|0
1625806800000|2021-07-09 05:00:00|11949.3|11943.3|11956.2|11950.2|11956.8|11950.8|11948.1|11942.1|0
1625807100000|2021-07-09 05:05:00|11956.8|11950.8|11963.6|11957.6|11964.8|11958.8|11955.8|11949.8|0
1625807400000|2021-07-09 05:10:00|11963.7|11957.7|11960.5|11954.5|11971|11965|11960.5|11954.5|0
1625807700000|2021-07-09 05:15:00|11960.9|11954.9|11961.6|11955.6|11964.9|11958.9|11958.3|11952.3|0
1625808000000|2021-07-09 05:20:00|11961.7|11955.7|11960.4|11954.4|11965.4|11959.4|11958.3|11952.3|0
1625808300000|2021-07-09 05:25:00|11960.2|11954.2|11957.1|11951.1|11961.6|11955.6|11957.1|11951.1|0
1625808600000|2021-07-09 05:30:00|11956.9|11950.9|11957.6|11951.6|11960.4|11954.4|11952.8|11946.8|0
1625808900000|2021-07-09 05:35:00|11957.8|11951.8|11956|11950|11958.2|11952.2|11953.8|11947.8|0
1625809200000|2021-07-09 05:40:00|11955.8|11949.8|11962.7|11956.7|11962.7|11956.7|11955|11949|0
1625809500000|2021-07-09 05:45:00|11962.6|11956.6|11965.3|11959.3|11967|11961|11960.3|11954.3|0
1625809800000|2021-07-09 05:50:00|11965.4|11959.4|11965|11959|11965.9|11959.9|11961.2|11955.2|0
1625810100000|2021-07-09 05:55:00|11964.9|11958.9|11967.2|11961.2|11967.9|11961.9|11961.8|11955.8|0
1625810400000|2021-07-09 06:00:00|11941.3|11939.3|11942.8|11940.8|11943.3|11941.3|11922.8|11920.8|211
1625810700000|2021-07-09 06:05:00|11943.3|11941.3|11949.8|11947.8|11953.8|11951.8|11943.3|11941.3|57
1625811000000|2021-07-09 06:10:00|11950.3|11948.3|11962.3|11960.3|11962.3|11960.3|11949.3|11947.3|118
1625811300000|2021-07-09 06:15:00|11961.8|11959.8|11960.8|11958.8|11965.3|11963.3|11958.3|11956.3|57
1625811600000|2021-07-09 06:20:00|11960.3|11958.3|11964.8|11962.8|11968.3|11966.3|11960.3|11958.3|36
1625811900000|2021-07-09 06:25:00|11965.3|11963.3|11965.3|11963.3|11968.8|11966.8|11960.8|11958.8|21
1625812200000|2021-07-09 06:30:00|11965.8|11963.8|11968.8|11966.8|11968.8|11966.8|11962.8|11960.8|26
1625812500000|2021-07-09 06:35:00|11969.3|11967.3|11973.8|11971.8|11973.8|11971.8|11969.3|11967.3|26
1625812800000|2021-07-09 06:40:00|11973.3|11971.3|11972.3|11970.3|11974.8|11972.8|11971.3|11969.3|30
1625813100000|2021-07-09 06:45:00|11971.8|11969.8|11964.8|11962.8|11973.3|11971.3|11964.3|11962.3|29
1625813400000|2021-07-09 06:50:00|11965.3|11963.3|11959.8|11957.8|11967.8|11965.8|11958.8|11956.8|46
1625813700000|2021-07-09 06:55:00|11960.3|11958.3|11958.8|11956.8|11967.8|11965.8|11955.8|11953.8|163
1625814000000|2021-07-09 07:00:00|11962.8|11960.8|11965.8|11963.8|11975.3|11973.3|11949.3|11947.3|1095
1625814300000|2021-07-09 07:05:00|11966.3|11964.3|11981.8|11979.8|11982.3|11980.3|11965.8|11963.8|523
1625814600000|2021-07-09 07:10:00|11982.3|11980.3|11979.3|11977.3|11985.8|11983.8|11966.3|11964.3|502
1625814900000|2021-07-09 07:15:00|11980.8|11978.8|11988.3|11986.3|11996.3|11994.3|11980.8|11978.8|465
1625815200000|2021-07-09 07:20:00|11988.8|11986.8|11992.8|11990.8|11996.3|11994.3|11987.8|11985.8|462
1625815500000|2021-07-09 07:25:00|11993.3|11991.3|11977.3|11975.3|11998.3|11996.3|11976.8|11974.8|390
1625815800000|2021-07-09 07:30:00|11976.8|11974.8|11978.8|11976.8|11982.3|11980.3|11971.8|11969.8|297
1625816100000|2021-07-09 07:35:00|11978.3|11976.3|11988.3|11986.3|11990.3|11988.3|11975.3|11973.3|271
1625816400000|2021-07-09 07:40:00|11987.8|11985.8|11996.3|11994.3|11997.8|11995.8|11984.8|11982.8|367
1625816700000|2021-07-09 07:45:00|11996.8|11994.8|11994.3|11992.3|12002.3|12000.3|11992.8|11990.8|242
1625817000000|2021-07-09 07:50:00|11993.8|11991.8|11991.3|11989.3|11996.8|11994.8|11989.8|11987.8|170
1625817300000|2021-07-09 07:55:00|11990.8|11988.8|11987.3|11985.3|11996.8|11994.8|11983.8|11981.8|245
1625817600000|2021-07-09 08:00:00|11987.8|11985.8|11991.3|11989.3|11998.8|11996.8|11987.8|11985.8|198
1625817900000|2021-07-09 08:05:00|11991.8|11989.8|11990.8|11988.8|11996.3|11994.3|11988.8|11986.8|250
1625818200000|2021-07-09 08:10:00|11989.8|11987.8|11996.8|11994.8|11998.8|11996.8|11987.8|11985.8|380
1625818500000|2021-07-09 08:15:00|11997.8|11995.8|11994.3|11992.3|11999.8|11997.8|11990.8|11988.8|99
1625818800000|2021-07-09 08:20:00|11993.8|11991.8|12006.3|12004.3|12006.3|12004.3|11993.8|11991.8|210
1625819100000|2021-07-09 08:25:00|12006.8|12004.8|11994.3|11992.3|12006.8|12004.8|11993.8|11991.8|82
1625819400000|2021-07-09 08:30:00|11994.8|11992.8|11993.3|11991.3|11999.8|11997.8|11988.3|11986.3|197
1625819700000|2021-07-09 08:35:00|11993.8|11991.8|12000.8|11998.8|12002.8|12000.8|11992.8|11990.8|149
1625820000000|2021-07-09 08:40:00|12000.3|11998.3|11999.3|11997.3|12005.8|12003.8|11998.8|11996.8|181
1625820300000|2021-07-09 08:45:00|11999.8|11997.8|12000.8|11998.8|12007.8|12005.8|11998.8|11996.8|195
1625820600000|2021-07-09 08:50:00|12000.3|11998.3|11997.8|11995.8|12000.8|11998.8|11993.8|11991.8|149
1625820900000|2021-07-09 08:55:00|11997.3|11995.3|11998.3|11996.3|11998.8|11996.8|11991.3|11989.3|118
1625821200000|2021-07-09 09:00:00|11998.8|11996.8|12004.8|12002.8|12006.3|12004.3|11997.8|11995.8|288
1625821500000|2021-07-09 09:05:00|12004.3|12002.3|11999.8|11997.8|12005.8|12003.8|11998.3|11996.3|258
1625821800000|2021-07-09 09:10:00|12000.3|11998.3|11986.3|11984.3|12003.8|12001.8|11986.3|11984.3|533
1625822100000|2021-07-09 09:15:00|11986.8|11984.8|11994.3|11992.3|11995.8|11993.8|11986.3|11984.3|320
1625822400000|2021-07-09 09:20:00|11993.8|11991.8|12000.8|11998.8|12000.8|11998.8|11993.8|11991.8|183
1625822700000|2021-07-09 09:25:00|12000.3|11998.3|11999.3|11997.3|12003.8|12001.8|11993.8|11991.8|175
1625823000000|2021-07-09 09:30:00|11999.8|11997.8|11997.8|11995.8|12004.8|12002.8|11997.3|11995.3|229
1625823300000|2021-07-09 09:35:00|11997.3|11995.3|11991.8|11989.8|12001.8|11999.8|11990.8|11988.8|251
1625823600000|2021-07-09 09:40:00|11991.3|11989.3|11999.3|11997.3|12002.8|12000.8|11991.3|11989.3|326
1625823900000|2021-07-09 09:45:00|11998.8|11996.8|11982.8|11980.8|11999.3|11997.3|11981.8|11979.8|305
1625824200000|2021-07-09 09:50:00|11983.3|11981.3|11982.3|11980.3|11984.8|11982.8|11977.3|11975.3|247
1625824500000|2021-07-09 09:55:00|11981.8|11979.8|11973.8|11971.8|11983.3|11981.3|11971.8|11969.8|253
1625824800000|2021-07-09 10:00:00|11974.3|11972.3|11967.3|11965.3|11975.8|11973.8|11962.8|11960.8|390
1625825100000|2021-07-09 10:05:00|11967.8|11965.8|11968.8|11966.8|11969.8|11967.8|11959.8|11957.8|253
1625825400000|2021-07-09 10:10:00|11968.3|11966.3|11972.8|11970.8|11973.8|11971.8|11963.8|11961.8|581
1625825700000|2021-07-09 10:15:00|11973.3|11971.3|11981.3|11979.3|11981.8|11979.8|11963.8|11961.8|195
1625826000000|2021-07-09 10:20:00|11980.8|11978.8|11986.8|11984.8|11987.3|11985.3|11979.3|11977.3|662
1625826300000|2021-07-09 10:25:00|11985.8|11983.8|11982.8|11980.8|11986.8|11984.8|11978.8|11976.8|93
1625826600000|2021-07-09 10:30:00|11983.3|11981.3|11990.3|11988.3|11993.8|11991.8|11982.8|11980.8|139
1625826900000|2021-07-09 10:35:00|11989.8|11987.8|11992.3|11990.3|11994.3|11992.3|11988.8|11986.8|99
1625827200000|2021-07-09 10:40:00|11992.8|11990.8|11994.8|11992.8|11997.8|11995.8|11992.3|11990.3|114
1625827500000|2021-07-09 10:45:00|11995.3|11993.3|12001.8|11999.8|12001.8|11999.8|11994.3|11992.3|136
1625827800000|2021-07-09 10:50:00|12002.3|12000.3|11999.8|11997.8|12002.8|12000.8|11998.3|11996.3|94
1625828100000|2021-07-09 10:55:00|11999.3|11997.3|11990.8|11988.8|12000.3|11998.3|11988.8|11986.8|173
1625828400000|2021-07-09 11:00:00|11990.3|11988.3|11984.3|11982.3|11993.8|11991.8|11983.8|11981.8|184
1625828700000|2021-07-09 11:05:00|11984.8|11982.8|11988.3|11986.3|11990.8|11988.8|11981.8|11979.8|141
1625829000000|2021-07-09 11:10:00|11988.8|11986.8|11990.3|11988.3|11991.3|11989.3|11986.8|11984.8|98
1625829300000|2021-07-09 11:15:00|11989.8|11987.8|11990.8|11988.8|11992.8|11990.8|11986.8|11984.8|260
1625829600000|2021-07-09 11:20:00|11991.3|11989.3|11994.8|11992.8|11995.3|11993.3|11989.3|11987.3|99
1625829900000|2021-07-09 11:25:00|11995.3|11993.3|11993.3|11991.3|11999.8|11997.8|11993.3|11991.3|80
1625830200000|2021-07-09 11:30:00|11993.8|11991.8|11997.3|11995.3|12000.8|11998.8|11988.3|11986.3|417
1625830500000|2021-07-09 11:35:00|11996.8|11994.8|11987.8|11985.8|11997.8|11995.8|11984.8|11982.8|67
1625830800000|2021-07-09 11:40:00|11986.8|11984.8|11986.8|11984.8|11987.8|11985.8|11977.8|11975.8|279
1625831100000|2021-07-09 11:45:00|11986.3|11984.3|11990.3|11988.3|11991.8|11989.8|11981.8|11979.8|138
1625831400000|2021-07-09 11:50:00|11990.8|11988.8|11994.3|11992.3|11997.3|11995.3|11989.8|11987.8|89
1625831700000|2021-07-09 11:55:00|11993.8|11991.8|11999.8|11997.8|12000.8|11998.8|11991.3|11989.3|116
1625832000000|2021-07-09 12:00:00|12000.3|11998.3|11990.3|11988.3|12001.8|11999.8|11989.8|11987.8|171
1625832300000|2021-07-09 12:05:00|11989.8|11987.8|11986.8|11984.8|11990.8|11988.8|11982.8|11980.8|141
1625832600000|2021-07-09 12:10:00|11987.3|11985.3|11984.8|11982.8|11987.3|11985.3|11982.8|11980.8|166
1625832900000|2021-07-09 12:15:00|11984.3|11982.3|11982.3|11980.3|11986.8|11984.8|11979.3|11977.3|194
1625833200000|2021-07-09 12:20:00|11981.8|11979.8|11982.3|11980.3|11985.8|11983.8|11975.8|11973.8|285
1625833500000|2021-07-09 12:25:00|11981.8|11979.8|11979.3|11977.3|11982.8|11980.8|11975.3|11973.3|161
1625833800000|2021-07-09 12:30:00|11979.8|11977.8|11977.8|11975.8|11980.8|11978.8|11975.3|11973.3|138
1625834100000|2021-07-09 12:35:00|11977.3|11975.3|11973.3|11971.3|11977.8|11975.8|11970.8|11968.8|110
1625834400000|2021-07-09 12:40:00|11973.8|11971.8|11971.8|11969.8|11977.8|11975.8|11970.8|11968.8|67
1625834700000|2021-07-09 12:45:00|11971.3|11969.3|11973.8|11971.8|11974.8|11972.8|11968.8|11966.8|155
1625835000000|2021-07-09 12:50:00|11972.8|11970.8|11952.3|11950.3|11972.8|11970.8|11950.8|11948.8|302
1625835300000|2021-07-09 12:55:00|11951.8|11949.8|11951.8|11949.8|11953.8|11951.8|11948.3|11946.3|324
1625835600000|2021-07-09 13:00:00|11952.3|11950.3|11952.8|11950.8|11952.8|11950.8|11946.8|11944.8|279
1625835900000|2021-07-09 13:05:00|11952.3|11950.3|11951.8|11949.8|11957.3|11955.3|11949.3|11947.3|248
1625836200000|2021-07-09 13:10:00|11951.3|11949.3|11950.3|11948.3|11953.8|11951.8|11947.8|11945.8|193
1625836500000|2021-07-09 13:15:00|11949.8|11947.8|11950.8|11948.8|11951.8|11949.8|11948.8|11946.8|93
1625836800000|2021-07-09 13:20:00|11950.3|11948.3|11946.8|11944.8|11951.8|11949.8|11942.8|11940.8|219
1625837100000|2021-07-09 13:25:00|11946.3|11944.3|11939.8|11937.8|11953.8|11951.8|11938.8|11936.8|283
1625837400000|2021-07-09 13:30:00|11939.3|11937.3|11956.8|11954.8|11959.8|11957.8|11935.8|11933.8|647
1625837700000|2021-07-09 13:35:00|11956.3|11954.3|11962.8|11960.8|11964.8|11962.8|11954.3|11952.3|397
1625838000000|2021-07-09 13:40:00|11962.3|11960.3|11972.8|11970.8|11973.8|11971.8|11961.8|11959.8|258
1625838300000|2021-07-09 13:45:00|11971.8|11969.8|11976.3|11974.3|11976.8|11974.8|11967.3|11965.3|310
1625838600000|2021-07-09 13:50:00|11976.8|11974.8|11983.8|11981.8|11985.8|11983.8|11976.3|11974.3|263
1625838900000|2021-07-09 13:55:00|11982.8|11980.8|11984.8|11982.8|11989.8|11987.8|11982.8|11980.8|277
1625839200000|2021-07-09 14:00:00|11985.3|11983.3|11995.8|11993.8|11995.8|11993.8|11985.3|11983.3|353
1625839500000|2021-07-09 14:05:00|11995.3|11993.3|11990.3|11988.3|11997.3|11995.3|11988.8|11986.8|415
1625839800000|2021-07-09 14:10:00|11991.1|11989.1|11985.6|11983.6|11992.6|11990.6|11983.6|11981.6|287
1625840100000|2021-07-09 14:15:00|11985.1|11983.1|11992.6|11990.6|11993.6|11991.6|11984.6|11982.6|265
1625840400000|2021-07-09 14:20:00|11993.1|11991.1|11993.6|11991.6|11995.6|11993.6|11990.6|11988.6|233
1625840700000|2021-07-09 14:25:00|11993.1|11991.1|11989.1|11987.1|11993.6|11991.6|11986.6|11984.6|250
1625841000000|2021-07-09 14:30:00|11989.6|11987.6|11988.6|11986.6|11993.6|11991.6|11987.6|11985.6|241
1625841300000|2021-07-09 14:35:00|11989.1|11987.1|11995.6|11993.6|11997.6|11995.6|11988.6|11986.6|209
1625841600000|2021-07-09 14:40:00|11994.6|11992.6|11994.6|11992.6|11996.6|11994.6|11992.6|11990.6|171
1625841900000|2021-07-09 14:45:00|11993.6|11991.6|11995.6|11993.6|11996.6|11994.6|11992.6|11990.6|187
1625842200000|2021-07-09 14:50:00|11994.6|11992.6|11994.6|11992.6|11995.6|11993.6|11989.6|11987.6|162
1625842500000|2021-07-09 14:55:00|11994.1|11992.1|11996.6|11994.6|11996.6|11994.6|11993.1|11991.1|201
1625842800000|2021-07-09 15:00:00|11995.6|11993.6|11995.1|11993.1|11998.6|11996.6|11994.1|11992.1|221
1625843100000|2021-07-09 15:05:00|11994.6|11992.6|12000.6|11998.6|12001.6|11999.6|11994.1|11992.1|299
1625843400000|2021-07-09 15:10:00|12001.1|11999.1|11999.6|11997.6|12001.6|11999.6|11994.6|11992.6|290
1625843700000|2021-07-09 15:15:00|11999.1|11997.1|11994.6|11992.6|12001.6|11999.6|11994.1|11992.1|342
1625844000000|2021-07-09 15:20:00|11994.1|11992.1|11988.6|11986.6|11996.6|11994.6|11987.6|11985.6|661
1625844300000|2021-07-09 15:25:00|11988.1|11986.1|11991.1|11989.1|11993.6|11991.6|11982.6|11980.6|1327
1625844600000|2021-07-09 15:30:00|11989.6|11987.6|12001.1|11999.1|12001.6|11999.6|11989.6|11987.6|673
1625844900000|2021-07-09 15:35:00|12001.6|11999.6|12002.1|12000.1|12003.6|12001.6|11999.1|11997.1|140
1625845200000|2021-07-09 15:40:00|12001.6|11999.6|12002.6|12000.6|12003.6|12001.6|12000.6|11998.6|88
1625845500000|2021-07-09 15:45:00|12002.1|12000.1|11999.6|11997.6|12003.6|12001.6|11999.6|11997.6|62
1625845800000|2021-07-09 15:50:00|12000.1|11998.1|12000.6|11998.6|12001.6|11999.6|11999.1|11997.1|15
1625846100000|2021-07-09 15:55:00|12001.1|11999.1|11998.6|11996.6|12002.1|12000.1|11997.6|11995.6|282
1625846400000|2021-07-09 16:00:00|11998.1|11996.1|11996.6|11994.6|11999.6|11997.6|11996.1|11994.1|271
1625846700000|2021-07-09 16:05:00|11996.1|11994.1|11996.6|11994.6|11996.6|11994.6|11995.1|11993.1|27
1625847000000|2021-07-09 16:10:00|11996.1|11994.1|11997.6|11995.6|11997.6|11995.6|11995.1|11993.1|19
1625847300000|2021-07-09 16:15:00|11998.1|11996.1|11999.6|11997.6|12000.6|11998.6|11997.6|11995.6|51
1625847600000|2021-07-09 16:20:00|11999.1|11997.1|11996.6|11994.6|11999.6|11997.6|11996.6|11994.6|7
1625847900000|2021-07-09 16:25:00|11995.6|11993.6|11993.6|11991.6|11995.6|11993.6|11993.1|11991.1|9
1625848200000|2021-07-09 16:30:00|11993.1|11991.1|11992.6|11990.6|11993.6|11991.6|11992.6|11990.6|12
1625848500000|2021-07-09 16:35:00|11992.1|11990.1|11993.6|11991.6|11993.6|11991.6|11992.1|11990.1|11
1625848800000|2021-07-09 16:40:00|11992.6|11990.6|11996.1|11994.1|11996.6|11994.6|11992.6|11990.6|25
1625849100000|2021-07-09 16:45:00|11996.6|11994.6|11992.1|11990.1|11996.6|11994.6|11992.1|11990.1|22
1625849400000|2021-07-09 16:50:00|11991.6|11989.6|11989.1|11987.1|11992.6|11990.6|11987.6|11985.6|65
1625849700000|2021-07-09 16:55:00|11989.6|11987.6|11989.1|11987.1|11990.6|11988.6|11988.1|11986.1|18
1625850000000|2021-07-09 17:00:00|11989.6|11987.6|11990.1|11988.1|11990.6|11988.6|11988.1|11986.1|20
1625850300000|2021-07-09 17:05:00|11989.6|11987.6|11985.6|11983.6|11990.1|11988.1|11985.6|11983.6|13
1625850600000|2021-07-09 17:10:00|11986.1|11984.1|11987.6|11985.6|11987.6|11985.6|11985.6|11983.6|8
1625850900000|2021-07-09 17:15:00|11987.1|11985.1|11986.6|11984.6|11987.1|11985.1|11985.1|11983.1|15
1625851200000|2021-07-09 17:20:00|11987.1|11985.1|11988.6|11986.6|11988.6|11986.6|11987.1|11985.1|9
1625851500000|2021-07-09 17:25:00|11989.1|11987.1|11990.1|11988.1|11992.1|11990.1|11989.1|11987.1|11
1625851800000|2021-07-09 17:30:00|11989.6|11987.6|11986.1|11984.1|11989.6|11987.6|11986.1|11984.1|2
1625852100000|2021-07-09 17:35:00|11985.6|11983.6|11986.1|11984.1|11986.6|11984.6|11984.1|11982.1|12
1625852400000|2021-07-09 17:40:00|11986.6|11984.6|11987.1|11985.1|11987.6|11985.6|11985.1|11983.1|35
1625852700000|2021-07-09 17:45:00|11987.6|11985.6|11983.1|11981.1|11987.6|11985.6|11982.1|11980.1|19
1625853000000|2021-07-09 17:50:00|11982.6|11980.6|11984.6|11982.6|11985.1|11983.1|11982.1|11980.1|6
1625853300000|2021-07-09 17:55:00|11985.1|11983.1|11981.6|11979.6|11985.6|11983.6|11981.6|11979.6|11
1625853600000|2021-07-09 18:00:00|11982.1|11980.1|11981.1|11979.1|11982.6|11980.6|11981.1|11979.1|11
1625853900000|2021-07-09 18:05:00|11981.6|11979.6|11980.1|11978.1|11981.6|11979.6|11980.1|11978.1|10
1625854200000|2021-07-09 18:10:00|11981.6|11979.6|11981.1|11979.1|11982.6|11980.6|11980.6|11978.6|11
1625854500000|2021-07-09 18:15:00|11981.6|11979.6|11984.1|11982.1|11984.6|11982.6|11981.1|11979.1|20
1625854800000|2021-07-09 18:20:00|11983.6|11981.6|11986.6|11984.6|11986.6|11984.6|11983.6|11981.6|10
1625855100000|2021-07-09 18:25:00|11987.1|11985.1|11987.6|11985.6|11987.6|11985.6|11986.1|11984.1|4
1625855400000|2021-07-09 18:30:00|11987.1|11985.1|11985.1|11983.1|11987.6|11985.6|11984.6|11982.6|9
1625855700000|2021-07-09 18:35:00|11985.6|11983.6|11985.6|11983.6|11986.6|11984.6|11984.6|11982.6|6
1625856000000|2021-07-09 18:40:00|11985.1|11983.1|11985.6|11983.6|11987.6|11985.6|11985.1|11983.1|14
1625856300000|2021-07-09 18:45:00|11986.1|11984.1|11985.1|11983.1|11986.1|11984.1|11984.6|11982.6|18
1625856600000|2021-07-09 18:50:00|11984.6|11982.6|11986.1|11984.1|11986.6|11984.6|11984.6|11982.6|11
1625856900000|2021-07-09 18:55:00|11986.6|11984.6|11988.1|11986.1|11989.1|11987.1|11985.1|11983.1|11
1625857200000|2021-07-09 19:00:00|11987.6|11985.6|11986.1|11984.1|11989.1|11987.1|11986.1|11984.1|13
1625857500000|2021-07-09 19:05:00|11986.6|11984.6|11986.6|11984.6|11987.6|11985.6|11986.1|11984.1|7
1625857800000|2021-07-09 19:10:00|11987.1|11985.1|11986.6|11984.6|11987.6|11985.6|11985.6|11983.6|11
1625858100000|2021-07-09 19:15:00|11987.1|11985.1|11987.1|11985.1|11989.6|11987.6|11986.6|11984.6|7
1625858400000|2021-07-09 19:20:00|11986.6|11984.6|11987.1|11985.1|11988.6|11986.6|11986.1|11984.1|7
1625858700000|2021-07-09 19:25:00|11986.6|11984.6|11986.1|11984.1|11988.1|11986.1|11985.6|11983.6|12
1625859000000|2021-07-09 19:30:00|11985.6|11983.6|11984.1|11982.1|11987.1|11985.1|11982.6|11980.6|16
1625859300000|2021-07-09 19:35:00|11984.6|11982.6|11984.1|11982.1|11985.6|11983.6|11982.6|11980.6|17
1625859600000|2021-07-09 19:40:00|11984.6|11982.6|11984.6|11982.6|11986.1|11984.1|11981.6|11979.6|20
1625859900000|2021-07-09 19:45:00|11984.1|11982.1|11981.1|11979.1|11986.6|11984.6|11980.1|11978.1|46
1625860200000|2021-07-09 19:50:00|11981.6|11979.6|11980.6|11978.6|11984.1|11982.1|11979.6|11977.6|30
1625860500000|2021-07-09 19:55:00|11979.6|11977.6|11980.3|11974.3|11984.7|11981.1|11973.6|11971.6|87
1625860800000|2021-07-09 20:00:00|11980.4|11974.4|11986|11980|11987.4|11981.4|11980.4|11974.4|0
1625861100000|2021-07-09 20:05:00|11985.4|11979.4|11982.5|11976.5|11985.4|11979.4|11982|11976|0
1625861400000|2021-07-09 20:10:00|11982.6|11976.6|11984.6|11978.6|11984.6|11978.6|11982.5|11976.5|0
1625861700000|2021-07-09 20:15:00|11985|11979|11986|11980|11986|11980|11984.6|11978.6|0
1625862000000|2021-07-09 20:20:00|11986.1|11980.1|11987.4|11981.4|11987.9|11981.9|11986.1|11980.1|0
1625862300000|2021-07-09 20:25:00|11987.5|11981.5|11987.9|11981.9|11987.9|11981.9|11987.5|11981.5|0
1625862600000|2021-07-09 20:30:00|11988.1|11982.1|11987.9|11981.9|11988.3|11982.3|11986|11980|0
1625862900000|2021-07-09 20:35:00|11987.8|11981.8|11989|11983|11989|11983|11986.9|11980.9|0
1625863200000|2021-07-09 20:40:00|11988.6|11982.6|11987.9|11981.9|11988.6|11982.6|11987.9|11981.9|0
1625863500000|2021-07-09 20:45:00|11988.1|11982.1|11987.4|11981.4|11989|11983|11986.9|11980.9|0
1625863800000|2021-07-09 20:50:00|11987.3|11981.3|11988.3|11982.3|11988.3|11982.3|11986.9|11980.9|0
1625864100000|2021-07-09 20:55:00|11988.1|11982.1|11988.9|11982.9|11989.7|11983.7|11987.4|11981.4|0
1625864400000|2021-07-09 21:00:00|11988.8|11982.8|11988.8|11982.8|11988.8|11982.8|11988.8|11982.8|0
1626040800000|2021-07-11 22:00:00|11993.3|11987.3|11992.8|11986.8|11993.3|11987.3|11990.7|11984.7|0
1626041100000|2021-07-11 22:05:00|11992.9|11986.9|11991.2|11985.2|11993.3|11987.3|11989.8|11983.8|0
1626041400000|2021-07-11 22:10:00|11991.3|11985.3|11990.7|11984.7|11991.9|11985.9|11989.8|11983.8|0
1626041700000|2021-07-11 22:15:00|11990.8|11984.8|11993.3|11987.3|11993.3|11987.3|11990.8|11984.8|0
1626042000000|2021-07-11 22:20:00|11993.4|11987.4|11992.8|11986.8|11994.2|11988.2|11992.8|11986.8|0
1626042300000|2021-07-11 22:25:00|11992.9|11986.9|11992.4|11986.4|11993.3|11987.3|11992.4|11986.4|0
1626042600000|2021-07-11 22:30:00|11992.3|11986.3|11991.2|11985.2|11992.3|11986.3|11990.3|11984.3|0
1626042900000|2021-07-11 22:35:00|11991.3|11985.3|11992.4|11986.4|11992.4|11986.4|11990.3|11984.3|0
1626043200000|2021-07-11 22:40:00|11992.3|11986.3|11990.7|11984.7|11992.3|11986.3|11990.7|11984.7|0
1626043500000|2021-07-11 22:45:00|11990.9|11984.9|11990.3|11984.3|11991.9|11985.9|11990.3|11984.3|0
1626043800000|2021-07-11 22:50:00|11990.5|11984.5|11991.2|11985.2|11991.9|11985.9|11990.3|11984.3|0
1626044100000|2021-07-11 22:55:00|11991.3|11985.3|11990.3|11984.3|11991.9|11985.9|11989.8|11983.8|0
1626044400000|2021-07-11 23:00:00|11990.4|11984.4|11986.3|11980.3|11990.7|11984.7|11986.3|11980.3|0
1626044700000|2021-07-11 23:05:00|11986.7|11980.7|11987.6|11981.6|11987.9|11981.9|11986.3|11980.3|0
1626045000000|2021-07-11 23:10:00|11987.5|11981.5|11988.3|11982.3|11988.3|11982.3|11986.4|11980.4|0
1626045300000|2021-07-11 23:15:00|11988.5|11982.5|11987.6|11981.6|11988.5|11982.5|11986|11980|0
1626045600000|2021-07-11 23:20:00|11987.5|11981.5|11986.9|11980.9|11987.5|11981.5|11986.4|11980.4|0
1626045900000|2021-07-11 23:25:00|11987|11981|11989.5|11983.5|11989.5|11983.5|11986.9|11980.9|0
1626046200000|2021-07-11 23:30:00|11989.9|11983.9|11991.4|11985.4|11991.8|11985.8|11989.5|11983.5|0
1626046500000|2021-07-11 23:35:00|11991.3|11985.3|11991.4|11985.4|11991.8|11985.8|11990.9|11984.9|0
1626046800000|2021-07-11 23:40:00|11991.6|11985.6|11993.4|11987.4|11993.4|11987.4|11991.4|11985.4|0
1626047100000|2021-07-11 23:45:00|11993.5|11987.5|11995.8|11989.8|11995.8|11989.8|11992.5|11986.5|0
1626047400000|2021-07-11 23:50:00|11995.7|11989.7|11992.5|11986.5|11995.8|11989.8|11992.5|11986.5|0
1626047700000|2021-07-11 23:55:00|11992.6|11986.6|11992.5|11986.5|11994.8|11988.8|11992.5|11986.5|0
1626048000000|2021-07-12 00:00:00|11992.4|11986.4|11989|11983|11993.9|11987.9|11988.5|11982.5|0
1626048300000|2021-07-12 00:05:00|11989.1|11983.1|11986|11980|11990.9|11984.9|11985|11979|0
1626048600000|2021-07-12 00:10:00|11986.2|11980.2|11987.6|11981.6|11988.5|11982.5|11985.3|11979.3|0
1626048900000|2021-07-12 00:15:00|11987.5|11981.5|11973.6|11967.6|11987.6|11981.6|11968.6|11962.6|0
1626049200000|2021-07-12 00:20:00|11973.5|11967.5|11969.2|11963.2|11973.7|11967.7|11968.7|11962.7|0
1626049500000|2021-07-12 00:25:00|11968.8|11962.8|11970.3|11964.3|11970.3|11964.3|11967.1|11961.1|0
1626049800000|2021-07-12 00:30:00|11970.5|11964.5|11972.2|11966.2|11973.4|11967.4|11970.5|11964.5|0
1626050100000|2021-07-12 00:35:00|11972.1|11966.1|11972.2|11966.2|11976.6|11970.6|11971.6|11965.6|0
1626050400000|2021-07-12 00:40:00|11971.6|11965.6|11971|11965|11972.7|11966.7|11968.2|11962.2|0
1626050700000|2021-07-12 00:45:00|11971.1|11965.1|11974.2|11968.2|11975.2|11969.2|11971.1|11965.1|0
1626051000000|2021-07-12 00:50:00|11974.4|11968.4|11975.7|11969.7|11976.3|11970.3|11974.1|11968.1|0
1626051300000|2021-07-12 00:55:00|11975.5|11969.5|11978.5|11972.5|11979|11973|11975.2|11969.2|0
1626051600000|2021-07-12 01:00:00|11979|11973|11975.3|11969.3|11980.6|11974.6|11974.1|11968.1|0
1626051900000|2021-07-12 01:05:00|11975.4|11969.4|11976.2|11970.2|11977.4|11971.4|11975.1|11969.1|0
1626052200000|2021-07-12 01:10:00|11976.3|11970.3|11976.1|11970.1|11978.4|11972.4|11975|11969|0
1626052500000|2021-07-12 01:15:00|11976|11970|11971.7|11965.7|11976|11970|11969.5|11963.5|0
1626052800000|2021-07-12 01:20:00|11971.3|11965.3|11971.7|11965.7|11972.9|11966.9|11970.7|11964.7|0
1626053100000|2021-07-12 01:25:00|11970.7|11964.7|11970.7|11964.7|11972.2|11966.2|11968.9|11962.9|0
1626053400000|2021-07-12 01:30:00|11970.8|11964.8|11967.2|11961.2|11971.8|11965.8|11967.2|11961.2|0
1626053700000|2021-07-12 01:35:00|11967.3|11961.3|11971.5|11965.5|11971.5|11965.5|11967.3|11961.3|0
1626054000000|2021-07-12 01:40:00|11971.6|11965.6|11969.2|11963.2|11972.5|11966.5|11969.2|11963.2|0
1626054300000|2021-07-12 01:45:00|11969|11963|11967|11961|11969|11963|11967|11961|0
1626054600000|2021-07-12 01:50:00|11966.6|11960.6|11967.4|11961.4|11967.4|11961.4|11965.9|11959.9|0
1626054900000|2021-07-12 01:55:00|11967.8|11961.8|11967.3|11961.3|11969.6|11963.6|11966.2|11960.2|0
1626055200000|2021-07-12 02:00:00|11967.2|11961.2|11970.5|11964.5|11970.5|11964.5|11967.2|11961.2|0
1626055500000|2021-07-12 02:05:00|11970.4|11964.4|11972.6|11966.6|11972.6|11966.6|11967.7|11961.7|0
1626055800000|2021-07-12 02:10:00|11973|11967|11972.6|11966.6|11973.6|11967.6|11971.5|11965.5|0
1626056100000|2021-07-12 02:15:00|11972.5|11966.5|11971.9|11965.9|11973.6|11967.6|11971.4|11965.4|0
1626056400000|2021-07-12 02:20:00|11972.5|11966.5|11973.6|11967.6|11973.6|11967.6|11971.9|11965.9|0
1626056700000|2021-07-12 02:25:00|11973.7|11967.7|11973.6|11967.6|11976.9|11970.9|11973.6|11967.6|0
1626057000000|2021-07-12 02:30:00|11974.6|11968.6|11974.5|11968.5|11976.8|11970.8|11973.5|11967.5|0
1626057300000|2021-07-12 02:35:00|11974.3|11968.3|11970.1|11964.1|11974.3|11968.3|11970.1|11964.1|0
1626057600000|2021-07-12 02:40:00|11970.3|11964.3|11971.3|11965.3|11972.4|11966.4|11970.1|11964.1|0
1626057900000|2021-07-12 02:45:00|11971.5|11965.5|11971.7|11965.7|11973.4|11967.4|11971.3|11965.3|0
1626058200000|2021-07-12 02:50:00|11971.9|11965.9|11971.2|11965.2|11972.8|11966.8|11970.6|11964.6|0
1626058500000|2021-07-12 02:55:00|11971.3|11965.3|11972.4|11966.4|11973.4|11967.4|11970.6|11964.6|0
1626058800000|2021-07-12 03:00:00|11972.8|11966.8|11973.4|11967.4|11974.6|11968.6|11972.8|11966.8|0
1626059100000|2021-07-12 03:05:00|11973.7|11967.7|11972.3|11966.3|11974.5|11968.5|11971.2|11965.2|0
1626059400000|2021-07-12 03:10:00|11972.1|11966.1|11973.3|11967.3|11973.3|11967.3|11971.7|11965.7|0
1626059700000|2021-07-12 03:15:00|11973.4|11967.4|11970.1|11964.1|11973.4|11967.4|11970.1|11964.1|0
1626060000000|2021-07-12 03:20:00|11969.9|11963.9|11966.2|11960.2|11970.2|11964.2|11965.7|11959.7|0
1626060300000|2021-07-12 03:25:00|11966|11960|11965.7|11959.7|11966.9|11960.9|11965.6|11959.6|0
1626060600000|2021-07-12 03:30:00|11965.8|11959.8|11965.9|11959.9|11966.9|11960.9|11965.7|11959.7|0
1626060900000|2021-07-12 03:35:00|11966.3|11960.3|11964.7|11958.7|11967|11961|11964.7|11958.7|0
1626061200000|2021-07-12 03:40:00|11965.1|11959.1|11964.7|11958.7|11965.7|11959.7|11964.6|11958.6|0
1626061500000|2021-07-12 03:45:00|11964.6|11958.6|11964.5|11958.5|11965|11959|11963.5|11957.5|0
1626061800000|2021-07-12 03:50:00|11964.7|11958.7|11963.7|11957.7|11964.8|11958.8|11963.6|11957.6|0
1626062100000|2021-07-12 03:55:00|11963.8|11957.8|11963.5|11957.5|11964.8|11958.8|11963.4|11957.4|0
1626062400000|2021-07-12 04:00:00|11963.6|11957.6|11964.7|11958.7|11965.8|11959.8|11963.3|11957.3|0
1626062700000|2021-07-12 04:05:00|11964.6|11958.6|11964.1|11958.1|11964.7|11958.7|11963.6|11957.6|0
1626063000000|2021-07-12 04:10:00|11964.3|11958.3|11961.4|11955.4|11964.7|11958.7|11961.4|11955.4|0
1626063300000|2021-07-12 04:15:00|11961.5|11955.5|11962.4|11956.4|11962.5|11956.5|11961.3|11955.3|0
1626063600000|2021-07-12 04:20:00|11962.6|11956.6|11963.3|11957.3|11963.9|11957.9|11962.6|11956.6|0
1626063900000|2021-07-12 04:25:00|11963.4|11957.4|11965|11959|11965.3|11959.3|11963.4|11957.4|0
1626064200000|2021-07-12 04:30:00|11965.1|11959.1|11964.9|11958.9|11966.1|11960.1|11963.9|11957.9|0
1626064500000|2021-07-12 04:35:00|11964.7|11958.7|11965.1|11959.1|11966.1|11960.1|11963.9|11957.9|0
1626064800000|2021-07-12 04:40:00|11965.5|11959.5|11966.5|11960.5|11967.2|11961.2|11965.1|11959.1|0
1626065100000|2021-07-12 04:45:00|11966.3|11960.3|11966.1|11960.1|11967.2|11961.2|11965.5|11959.5|0
1626065400000|2021-07-12 04:50:00|11967.2|11961.2|11967.2|11961.2|11967.2|11961.2|11966|11960|0
1626065700000|2021-07-12 04:55:00|11966.8|11960.8|11968.3|11962.3|11968.3|11962.3|11966.1|11960.1|0
1626066000000|2021-07-12 05:00:00|11968.5|11962.5|11966.1|11960.1|11968.8|11962.8|11966.1|11960.1|0
1626066300000|2021-07-12 05:05:00|11966|11960|11965|11959|11966.1|11960.1|11964.9|11958.9|0
1626066600000|2021-07-12 05:10:00|11965.4|11959.4|11965.1|11959.1|11967.2|11961.2|11965|11959|0
1626066900000|2021-07-12 05:15:00|11964.7|11958.7|11961.9|11955.9|11964.7|11958.7|11961.8|11955.8|0
1626067200000|2021-07-12 05:20:00|11962.3|11956.3|11960.1|11954.1|11964|11958|11959.7|11953.7|0
1626067500000|2021-07-12 05:25:00|11959.6|11953.6|11959.5|11953.5|11959.6|11953.6|11957.2|11951.2|0
1626067800000|2021-07-12 05:30:00|11959.1|11953.1|11960.5|11954.5|11961.6|11955.6|11958.4|11952.4|0
1626068100000|2021-07-12 05:35:00|11960.6|11954.6|11960.6|11954.6|11960.6|11954.6|11959|11953|0
1626068400000|2021-07-12 05:40:00|11960.4|11954.4|11961.6|11955.6|11961.6|11955.6|11958.4|11952.4|0
1626068700000|2021-07-12 05:45:00|11961.8|11955.8|11964.6|11958.6|11964.7|11958.7|11961.8|11955.8|0
1626069000000|2021-07-12 05:50:00|11964.7|11958.7|11965.2|11959.2|11965.8|11959.8|11963.5|11957.5|0
1626069300000|2021-07-12 05:55:00|11965.4|11959.4|11965.8|11959.8|11966.8|11960.8|11965.2|11959.2|0
1626069600000|2021-07-12 06:00:00|11970.6|11968.6|11972.1|11970.1|11978.6|11976.6|11970.6|11968.6|92
1626069900000|2021-07-12 06:05:00|11971.6|11969.6|11970.6|11968.6|11973.1|11971.1|11970.1|11968.1|28
1626070200000|2021-07-12 06:10:00|11970.1|11968.1|11972.1|11970.1|11973.6|11971.6|11970.1|11968.1|17
1626070500000|2021-07-12 06:15:00|11972.6|11970.6|11979.6|11977.6|11979.6|11977.6|11972.1|11970.1|32
1626070800000|2021-07-12 06:20:00|11979.1|11977.1|11981.6|11979.6|11982.6|11980.6|11977.1|11975.1|17
1626071100000|2021-07-12 06:25:00|11982.1|11980.1|11982.6|11980.6|11982.6|11980.6|11979.1|11977.1|3
1626071400000|2021-07-12 06:30:00|11982.1|11980.1|11981.1|11979.1|11985.1|11983.1|11981.1|11979.1|13
1626071700000|2021-07-12 06:35:00|11981.6|11979.6|11983.6|11981.6|11985.1|11983.1|11980.6|11978.6|22
1626072000000|2021-07-12 06:40:00|11984.1|11982.1|11988.1|11986.1|11990.1|11988.1|11983.6|11981.6|42
1626072300000|2021-07-12 06:45:00|11988.6|11986.6|11990.6|11988.6|11991.6|11989.6|11987.6|11985.6|37
1626072600000|2021-07-12 06:50:00|11991.1|11989.1|11990.1|11988.1|11994.1|11992.1|11989.6|11987.6|9
1626072900000|2021-07-12 06:55:00|11989.6|11987.6|11983.1|11981.1|11994.1|11992.1|11983.1|11981.1|66
1626073200000|2021-07-12 07:00:00|11983.6|11981.6|12009.1|12007.1|12013.1|12011.1|11969.1|11967.1|690
1626073500000|2021-07-12 07:05:00|12009.6|12007.6|12015.6|12013.6|12016.1|12014.1|11997.1|11995.1|370
1626073800000|2021-07-12 07:10:00|12015.1|12013.1|12008.6|12006.6|12015.1|12013.1|11997.1|11995.1|418
1626074100000|2021-07-12 07:15:00|12007.1|12005.1|12002.1|12000.1|12013.1|12011.1|12000.1|11998.1|226
1626074400000|2021-07-12 07:20:00|12001.6|11999.6|11994.6|11992.6|12002.6|12000.6|11993.1|11991.1|189
1626074700000|2021-07-12 07:25:00|11995.1|11993.1|11984.1|11982.1|11996.6|11994.6|11983.6|11981.6|198
1626075000000|2021-07-12 07:30:00|11983.6|11981.6|11977.1|11975.1|11987.6|11985.6|11975.6|11973.6|193
1626075300000|2021-07-12 07:35:00|11977.6|11975.6|11964.6|11962.6|11982.1|11980.1|11964.6|11962.6|167
1626075600000|2021-07-12 07:40:00|11964|11962|11968.5|11966.5|11970.5|11968.5|11961|11959|289
1626075900000|2021-07-12 07:45:00|11968|11966|11964.5|11962.5|11970|11968|11960.5|11958.5|229
1626076200000|2021-07-12 07:50:00|11964|11962|11959.5|11957.5|11965|11963|11959|11957|263
1626076500000|2021-07-12 07:55:00|11960|11958|11965|11963|11971|11969|11959.5|11957.5|257
1626076800000|2021-07-12 08:00:00|11964.5|11962.5|11970|11968|11970.5|11968.5|11961.5|11959.5|169
1626077100000|2021-07-12 08:05:00|11969.5|11967.5|11979|11977|11979|11977|11968.5|11966.5|182
1626077400000|2021-07-12 08:10:00|11978.5|11976.5|11977.5|11975.5|11983|11981|11973|11971|260
1626077700000|2021-07-12 08:15:00|11977|11975|11986.5|11984.5|11986.5|11984.5|11975|11973|156
1626078000000|2021-07-12 08:20:00|11987|11985|11992.5|11990.5|11994|11992|11986.5|11984.5|188
1626078300000|2021-07-12 08:25:00|11993|11991|12000|11998|12002|12000|11991|11989|173
1626078600000|2021-07-12 08:30:00|12000.5|11998.5|12007|12005|12007|12005|11999|11997|218
1626078900000|2021-07-12 08:35:00|12008|12006|12015|12013|12015|12013|12008|12006|237
1626079200000|2021-07-12 08:40:00|12014.5|12012.5|12024|12022|12026|12024|12008.5|12006.5|283
1626079500000|2021-07-12 08:45:00|12023.5|12021.5|12035|12033|12035|12033|12021|12019|227
1626079800000|2021-07-12 08:50:00|12034|12032|12039.5|12037.5|12040.5|12038.5|12031|12029|356
1626080100000|2021-07-12 08:55:00|12039|12037|12036.5|12034.5|12040|12038|12035|12033|170
1626080400000|2021-07-12 09:00:00|12037|12035|12040|12038|12041|12039|12036|12034|174
1626080700000|2021-07-12 09:05:00|12040.5|12038.5|12039.5|12037.5|12042|12040|12036|12034|137
1626081000000|2021-07-12 09:10:00|12040|12038|12031|12029|12041|12039|12030|12028|149
1626081300000|2021-07-12 09:15:00|12031.5|12029.5|12027|12025|12033|12031|12026|12024|99
1626081600000|2021-07-12 09:20:00|12027.5|12025.5|12030.5|12028.5|12031|12029|12025|12023|123
1626081900000|2021-07-12 09:25:00|12030|12028|12031|12029|12032|12030|12026|12024|89
1626082200000|2021-07-12 09:30:00|12031.5|12029.5|12037|12035|12037.5|12035.5|12029.5|12027.5|99
1626082500000|2021-07-12 09:35:00|12037.5|12035.5|12032|12030|12040|12038|12031|12029|95
1626082800000|2021-07-12 09:40:00|12031.5|12029.5|12024.5|12022.5|12032.5|12030.5|12024.5|12022.5|111
1626083100000|2021-07-12 09:45:00|12024|12022|12036.5|12034.5|12037|12035|12022|12020|100
1626083400000|2021-07-12 09:50:00|12037|12035|12046|12044|12047|12045|12036.5|12034.5|127
1626083700000|2021-07-12 09:55:00|12045.5|12043.5|12043.5|12041.5|12048|12046|12041|12039|169
1626084000000|2021-07-12 10:00:00|12044|12042|12048.5|12046.5|12049|12047|12040|12038|122
1626084300000|2021-07-12 10:05:00|12048|12046|12043.5|12041.5|12051|12049|12043|12041|124
1626084600000|2021-07-12 10:10:00|12043|12041|12032|12030|12044|12042|12031|12029|153
1626084900000|2021-07-12 10:15:00|12032.5|12030.5|12041.5|12039.5|12044.5|12042.5|12031|12029|99
1626085200000|2021-07-12 10:20:00|12042|12040|12030|12028|12042|12040|12029.5|12027.5|118
1626085500000|2021-07-12 10:25:00|12029.5|12027.5|12035.5|12033.5|12037|12035|12029|12027|67
1626085800000|2021-07-12 10:30:00|12035|12033|12041|12039|12041|12039|12032|12030|106
1626086100000|2021-07-12 10:35:00|12042|12040|12041|12039|12044|12042|12037.5|12035.5|84
1626086400000|2021-07-12 10:40:00|12041.5|12039.5|12047.5|12045.5|12048|12046|12040|12038|81
1626086700000|2021-07-12 10:45:00|12047|12045|12043|12041|12049|12047|12041|12039|95
1626087000000|2021-07-12 10:50:00|12043.5|12041.5|12043|12041|12044|12042|12039|12037|97
1626087300000|2021-07-12 10:55:00|12043.5|12041.5|12028|12026|12044|12042|12028|12026|196
1626087600000|2021-07-12 11:00:00|12028.5|12026.5|12032.5|12030.5|12035.5|12033.5|12028.5|12026.5|152
1626087900000|2021-07-12 11:05:00|12032|12030|12039|12037|12040|12038|12032|12030|87
1626088200000|2021-07-12 11:10:00|12038.5|12036.5|12042|12040|12044|12042|12036.5|12034.5|48
1626088500000|2021-07-12 11:15:00|12041.5|12039.5|12046|12044|12047|12045|12041|12039|69
1626088800000|2021-07-12 11:20:00|12047|12045|12044|12042|12048|12046|12043|12041|57
1626089100000|2021-07-12 11:25:00|12043.5|12041.5|12043|12041|12045|12043|12041|12039|78
1626089400000|2021-07-12 11:30:00|12043.5|12041.5|12040.5|12038.5|12047|12045|12040.5|12038.5|99
1626089700000|2021-07-12 11:35:00|12041|12039|12044|12042|12045|12043|12040|12038|89
1626090000000|2021-07-12 11:40:00|12043.7|12041.7|12045.7|12043.7|12050.7|12048.7|12040.2|12038.2|96
1626090300000|2021-07-12 11:45:00|12046.2|12044.2|12052.7|12050.7|12053.7|12051.7|12045.7|12043.7|117
1626090600000|2021-07-12 11:50:00|12052.2|12050.2|12050.7|12048.7|12055.7|12053.7|12047.7|12045.7|174
1626090900000|2021-07-12 11:55:00|12050.2|12048.2|12049.2|12047.2|12051.7|12049.7|12046.7|12044.7|75
1626091200000|2021-07-12 12:00:00|12049.7|12047.7|12048.7|12046.7|12052.7|12050.7|12047.7|12045.7|57
1626091500000|2021-07-12 12:05:00|12048.2|12046.2|12046.7|12044.7|12051.7|12049.7|12046.7|12044.7|53
1626091800000|2021-07-12 12:10:00|12047.2|12045.2|12044.7|12042.7|12049.7|12047.7|12043.7|12041.7|66
1626092100000|2021-07-12 12:15:00|12044.2|12042.2|12045.7|12043.7|12046.2|12044.2|12042.7|12040.7|82
1626092400000|2021-07-12 12:20:00|12045.2|12043.2|12042.7|12040.7|12046.7|12044.7|12042.7|12040.7|58
1626092700000|2021-07-12 12:25:00|12042.2|12040.2|12042.7|12040.7|12045.2|12043.2|12040.2|12038.2|66
1626093000000|2021-07-12 12:30:00|12043.2|12041.2|12040.7|12038.7|12043.2|12041.2|12039.7|12037.7|54
1626093300000|2021-07-12 12:35:00|12041.7|12039.7|12040.7|12038.7|12041.7|12039.7|12038.7|12036.7|56
1626093600000|2021-07-12 12:40:00|12040.2|12038.2|12041.7|12039.7|12043.7|12041.7|12038.7|12036.7|131
1626093900000|2021-07-12 12:45:00|12041.2|12039.2|12039.2|12037.2|12041.7|12039.7|12036.7|12034.7|90
1626094200000|2021-07-12 12:50:00|12039.7|12037.7|12044.2|12042.2|12044.2|12042.2|12036.7|12034.7|65
1626094500000|2021-07-12 12:55:00|12043.7|12041.7|12049.7|12047.7|12051.2|12049.2|12042.2|12040.2|107
1626094800000|2021-07-12 13:00:00|12050.2|12048.2|12051.7|12049.7|12051.7|12049.7|12045.2|12043.2|89
1626095100000|2021-07-12 13:05:00|12051.2|12049.2|12050.7|12048.7|12055.7|12053.7|12049.7|12047.7|124
1626095400000|2021-07-12 13:10:00|12050.2|12048.2|12051.7|12049.7|12053.7|12051.7|12049.7|12047.7|127
1626095700000|2021-07-12 13:15:00|12052.7|12050.7|12051.7|12049.7|12054.7|12052.7|12051.7|12049.7|89
1626096000000|2021-07-12 13:20:00|12051.2|12049.2|12050.7|12048.7|12052.2|12050.2|12048.2|12046.2|120
1626096300000|2021-07-12 13:25:00|12051.2|12049.2|12052.7|12050.7|12055.2|12053.2|12047.7|12045.7|128
1626096600000|2021-07-12 13:30:00|12053.2|12051.2|12059.7|12057.7|12060.2|12058.2|12052.2|12050.2|337
1626096900000|2021-07-12 13:35:00|12059.2|12057.2|12061.7|12059.7|12068.7|12066.7|12058.7|12056.7|295
1626097200000|2021-07-12 13:40:00|12062.2|12060.2|12060.7|12058.7|12063.2|12061.2|12053.7|12051.7|223
1626097500000|2021-07-12 13:45:00|12061.7|12059.7|12059.7|12057.7|12062.7|12060.7|12056.2|12054.2|251
1626097800000|2021-07-12 13:50:00|12060.2|12058.2|12062.7|12060.7|12064.2|12062.2|12056.7|12054.7|356
1626098100000|2021-07-12 13:55:00|12061.7|12059.7|12062.7|12060.7|12063.7|12061.7|12058.2|12056.2|274
1626098400000|2021-07-12 14:00:00|12062.2|12060.2|12060.7|12058.7|12065.7|12063.7|12056.7|12054.7|388
1626098700000|2021-07-12 14:05:00|12059.7|12057.7|12065.7|12063.7|12066.7|12064.7|12055.7|12053.7|350
1626099000000|2021-07-12 14:10:00|12065.3|12063.3|12065.3|12063.3|12068.3|12066.3|12063.3|12061.3|218
1626099300000|2021-07-12 14:15:00|12064.8|12062.8|12071.3|12069.3|12071.3|12069.3|12063.3|12061.3|193
1626099600000|2021-07-12 14:20:00|12070.8|12068.8|12072.8|12070.8|12075.3|12073.3|12067.3|12065.3|220
1626099900000|2021-07-12 14:25:00|12072.3|12070.3|12066.3|12064.3|12074.3|12072.3|12064.8|12062.8|220
1626100200000|2021-07-12 14:30:00|12066.8|12064.8|12070.8|12068.8|12073.8|12071.8|12066.8|12064.8|233
1626100500000|2021-07-12 14:35:00|12070.3|12068.3|12077.3|12075.3|12077.3|12075.3|12070.3|12068.3|272
1626100800000|2021-07-12 14:40:00|12077.8|12075.8|12072.3|12070.3|12078.3|12076.3|12072.3|12070.3|241
1626101100000|2021-07-12 14:45:00|12072.8|12070.8|12070.3|12068.3|12073.8|12071.8|12069.3|12067.3|237
1626101400000|2021-07-12 14:50:00|12070.8|12068.8|12067.3|12065.3|12074.3|12072.3|12065.3|12063.3|512
1626101700000|2021-07-12 14:55:00|12067.8|12065.8|12071.3|12069.3|12071.8|12069.8|12067.3|12065.3|337
1626102000000|2021-07-12 15:00:00|12070.3|12068.3|12071.3|12069.3|12074.3|12072.3|12066.8|12064.8|373
1626102300000|2021-07-12 15:05:00|12071.8|12069.8|12074.3|12072.3|12075.3|12073.3|12070.3|12068.3|371
1626102600000|2021-07-12 15:10:00|12074.8|12072.8|12072.3|12070.3|12076.3|12074.3|12070.3|12068.3|230
1626102900000|2021-07-12 15:15:00|12072.8|12070.8|12076.3|12074.3|12077.3|12075.3|12071.3|12069.3|1000
1626103200000|2021-07-12 15:20:00|12077.3|12075.3|12078.8|12076.8|12081.8|12079.8|12073.8|12071.8|468
1626103500000|2021-07-12 15:25:00|12078.3|12076.3|12083.3|12081.3|12086.8|12084.8|12076.3|12074.3|1525
1626103800000|2021-07-12 15:30:00|12084.3|12082.3|12069.8|12067.8|12084.8|12082.8|12068.3|12066.3|670
1626104100000|2021-07-12 15:35:00|12070.3|12068.3|12072.8|12070.8|12075.8|12073.8|12069.3|12067.3|176
1626104400000|2021-07-12 15:40:00|12073.3|12071.3|12075.8|12073.8|12076.3|12074.3|12069.3|12067.3|289
1626104700000|2021-07-12 15:45:00|12076.3|12074.3|12077.3|12075.3|12080.3|12078.3|12076.3|12074.3|443
1626105000000|2021-07-12 15:50:00|12077.8|12075.8|12077.3|12075.3|12078.8|12076.8|12075.3|12073.3|34
1626105300000|2021-07-12 15:55:00|12076.8|12074.8|12075.3|12073.3|12077.8|12075.8|12075.3|12073.3|240
1626105600000|2021-07-12 16:00:00|12075.8|12073.8|12079.3|12077.3|12079.8|12077.8|12075.8|12073.8|48
1626105900000|2021-07-12 16:05:00|12078.8|12076.8|12081.3|12079.3|12081.3|12079.3|12077.8|12075.8|44
1626106200000|2021-07-12 16:10:00|12080.8|12078.8|12080.3|12078.3|12082.3|12080.3|12078.8|12076.8|28
1626106500000|2021-07-12 16:15:00|12081.3|12079.3|12082.3|12080.3|12083.3|12081.3|12081.3|12079.3|10
1626106800000|2021-07-12 16:20:00|12081.8|12079.8|12079.3|12077.3|12082.3|12080.3|12078.3|12076.3|12
1626107100000|2021-07-12 16:25:00|12078.8|12076.8|12078.3|12076.3|12079.3|12077.3|12076.3|12074.3|20
1626107400000|2021-07-12 16:30:00|12079.3|12077.3|12082.3|12080.3|12082.8|12080.8|12078.8|12076.8|19
1626107700000|2021-07-12 16:35:00|12081.8|12079.8|12081.3|12079.3|12082.8|12080.8|12081.3|12079.3|11
1626108000000|2021-07-12 16:40:00|12080.8|12078.8|12082.3|12080.3|12083.3|12081.3|12080.3|12078.3|17
1626108300000|2021-07-12 16:45:00|12082.8|12080.8|12082.3|12080.3|12084.3|12082.3|12082.3|12080.3|9
1626108600000|2021-07-12 16:50:00|12081.8|12079.8|12077.3|12075.3|12081.8|12079.8|12077.3|12075.3|10
1626108900000|2021-07-12 16:55:00|12077.8|12075.8|12076.8|12074.8|12078.8|12076.8|12076.3|12074.3|9
1626109200000|2021-07-12 17:00:00|12077.3|12075.3|12077.8|12075.8|12078.3|12076.3|12076.8|12074.8|8
1626109500000|2021-07-12 17:05:00|12077.3|12075.3|12076.3|12074.3|12079.8|12077.8|12074.8|12072.8|23
1626109800000|2021-07-12 17:10:00|12075.8|12073.8|12077.3|12075.3|12077.8|12075.8|12074.8|12072.8|13
1626110100000|2021-07-12 17:15:00|12077.8|12075.8|12078.3|12076.3|12078.3|12076.3|12074.8|12072.8|8
1626110400000|2021-07-12 17:20:00|12079.3|12077.3|12079.8|12077.8|12080.3|12078.3|12077.8|12075.8|12
1626110700000|2021-07-12 17:25:00|12079.3|12077.3|12081.8|12079.8|12082.3|12080.3|12078.8|12076.8|5
1626111000000|2021-07-12 17:30:00|12082.3|12080.3|12080.3|12078.3|12082.3|12080.3|12080.3|12078.3|2
1626111300000|2021-07-12 17:35:00|12081.8|12079.8|12081.3|12079.3|12082.3|12080.3|12080.3|12078.3|6
1626111600000|2021-07-12 17:40:00|12080.8|12078.8|12078.3|12076.3|12082.3|12080.3|12078.3|12076.3|10
1626111900000|2021-07-12 17:45:00|12077.8|12075.8|12076.3|12074.3|12078.3|12076.3|12076.3|12074.3|9
1626112200000|2021-07-12 17:50:00|12077.3|12075.3|12078.3|12076.3|12078.3|12076.3|12076.3|12074.3|11
1626112500000|2021-07-12 17:55:00|12077.8|12075.8|12077.8|12075.8|12078.8|12076.8|12076.3|12074.3|7
1626112800000|2021-07-12 18:00:00|12078.3|12076.3|12076.3|12074.3|12078.3|12076.3|12075.3|12073.3|25
1626113100000|2021-07-12 18:05:00|12076.8|12074.8|12074.8|12072.8|12077.3|12075.3|12074.3|12072.3|33
1626113400000|2021-07-12 18:10:00|12074.3|12072.3|12076.3|12074.3|12076.3|12074.3|12073.8|12071.8|11
1626113700000|2021-07-12 18:15:00|12076.8|12074.8|12076.8|12074.8|12078.3|12076.3|12076.3|12074.3|12
1626114000000|2021-07-12 18:20:00|12077.3|12075.3|12077.3|12075.3|12078.3|12076.3|12076.8|12074.8|4
1626114300000|2021-07-12 18:25:00|12077.8|12075.8|12077.8|12075.8|12078.3|12076.3|12076.3|12074.3|7
1626114600000|2021-07-12 18:30:00|12077.3|12075.3|12078.8|12076.8|12079.3|12077.3|12076.8|12074.8|20
1626114900000|2021-07-12 18:35:00|12078.3|12076.3|12077.3|12075.3|12079.3|12077.3|12077.3|12075.3|17
1626115200000|2021-07-12 18:40:00|12076.8|12074.8|12077.3|12075.3|12077.8|12075.8|12076.3|12074.3|15
1626115500000|2021-07-12 18:45:00|12076.3|12074.3|12076.3|12074.3|12076.3|12074.3|12076.3|12074.3|7
1626115800000|2021-07-12 18:50:00|12076.8|12074.8|12077.3|12075.3|12077.3|12075.3|12076.8|12074.8|5
1626116100000|2021-07-12 18:55:00|12077.8|12075.8|12077.8|12075.8|12079.3|12077.3|12077.3|12075.3|22
1626116400000|2021-07-12 19:00:00|12078.3|12076.3|12078.3|12076.3|12079.3|12077.3|12077.3|12075.3|22
1626116700000|2021-07-12 19:05:00|12077.8|12075.8|12078.3|12076.3|12078.3|12076.3|12077.3|12075.3|8
1626117000000|2021-07-12 19:10:00|12078.8|12076.8|12078.3|12076.3|12080.3|12078.3|12078.3|12076.3|27
1626117300000|2021-07-12 19:15:00|12077.8|12075.8|12080.3|12078.3|12080.3|12078.3|12077.8|12075.8|18
1626117600000|2021-07-12 19:20:00|12080.8|12078.8|12080.3|12078.3|12081.3|12079.3|12079.3|12077.3|18
1626117900000|2021-07-12 19:25:00|12080.8|12078.8|12081.3|12079.3|12081.8|12079.8|12079.8|12077.8|12
1626118200000|2021-07-12 19:30:00|12081.8|12079.8|12081.3|12079.3|12082.3|12080.3|12080.3|12078.3|3
1626118500000|2021-07-12 19:35:00|12080.8|12078.8|12080.3|12078.3|12082.3|12080.3|12079.8|12077.8|9
1626118800000|2021-07-12 19:40:00|12079.8|12077.8|12077.3|12075.3|12080.3|12078.3|12076.3|12074.3|13
1626119100000|2021-07-12 19:45:00|12077.8|12075.8|12077.8|12075.8|12078.3|12076.3|12076.3|12074.3|13
1626119400000|2021-07-12 19:50:00|12079.3|12077.3|12075.3|12073.3|12079.8|12077.8|12074.8|12072.8|67
1626119700000|2021-07-12 19:55:00|12074.3|12072.3|12085.9|12079.9|12087.7|12081.7|12073.8|12071.8|74
1626120000000|2021-07-12 20:00:00|12085.8|12079.8|12087|12081|12088.9|12082.9|12084.5|12078.5|0
1626120300000|2021-07-12 20:05:00|12086.6|12080.6|12087|12081|12087.5|12081.5|12085.6|12079.6|0
1626120600000|2021-07-12 20:10:00|12087.1|12081.1|12085.6|12079.6|12088.5|12082.5|12085.6|12079.6|0
1626120900000|2021-07-12 20:15:00|12085.5|12079.5|12086.1|12080.1|12087|12081|12085.1|12079.1|0
1626121200000|2021-07-12 20:20:00|12086.2|12080.2|12086.6|12080.6|12087.5|12081.5|12086.2|12080.2|0
1626121500000|2021-07-12 20:25:00|12087|12081|12087|12081|12087.5|12081.5|12086.6|12080.6|0
1626121800000|2021-07-12 20:30:00|12087.1|12081.1|12089.4|12083.4|12089.4|12083.4|12087.1|12081.1|0
1626122100000|2021-07-12 20:35:00|12089.3|12083.3|12088|12082|12089.3|12083.3|12088|12082|0
1626122400000|2021-07-12 20:40:00|12088.2|12082.2|12087.1|12081.1|12089|12083|12087.1|12081.1|0
1626122700000|2021-07-12 20:45:00|12087.5|12081.5|12083.9|12077.9|12087.5|12081.5|12083.9|12077.9|0
1626123000000|2021-07-12 20:50:00|12084|12078|12083.8|12077.8|12084.9|12078.9|12083.1|12077.1|0
1626123300000|2021-07-12 20:55:00|12083.9|12077.9|12082.9|12076.9|12084.3|12078.3|12082.4|12076.4|0
1626123600000|2021-07-12 21:00:00|12083.1|12077.1|12083.1|12077.1|12083.3|12077.3|12082.9|12076.9|0
1626123900000|2021-07-12 21:05:00|12082.9|12076.9|12083.3|12077.3|12083.3|12077.3|12082.9|12076.9|0
1626124200000|2021-07-12 21:10:00|12083.5|12077.5|12083.1|12077.1|12084.1|12078.1|12083.1|12077.1|0
1626124500000|2021-07-12 21:15:00|12082.9|12076.9|12083.1|12077.1|12083.7|12077.7|12082.2|12076.2|0
1626124800000|2021-07-12 21:20:00|12082.9|12076.9|12082.3|12076.3|12082.9|12076.9|12082.3|12076.3|0
1626125100000|2021-07-12 21:25:00|12082.9|12076.9|12082.7|12076.7|12082.9|12076.9|12082.1|12076.1|0
1626125400000|2021-07-12 21:30:00|12082.9|12076.9|12082.9|12076.9|12082.9|12076.9|12082.9|12076.9|0
1626125700000|2021-07-12 21:35:00|12082.7|12076.7|12082.7|12076.7|12082.7|12076.7|12082.7|12076.7|0
1626126000000|2021-07-12 21:40:00|12082.9|12076.9|12083.3|12077.3|12083.7|12077.7|12082.3|12076.3|0
1626126300000|2021-07-12 21:45:00|12083.1|12077.1|12083.1|12077.1|12083.1|12077.1|12082.5|12076.5|0
1626126600000|2021-07-12 21:50:00|12083.7|12077.7|12083.5|12077.5|12083.7|12077.7|12083.3|12077.3|0
1626126900000|2021-07-12 21:55:00|12083.1|12077.1|12083.5|12077.5|12083.7|12077.7|12083.1|12077.1|0
1626127200000|2021-07-12 22:00:00|12083.7|12077.7|12083.9|12077.9|12085.7|12079.7|12082.3|12076.3|0
1626127500000|2021-07-12 22:05:00|12084.1|12078.1|12082.3|12076.3|12084.1|12078.1|12081.8|12075.8|0
1626127800000|2021-07-12 22:10:00|12082.2|12076.2|12082.3|12076.3|12082.3|12076.3|12081.8|12075.8|0
1626128100000|2021-07-12 22:15:00|12082.7|12076.7|12082.3|12076.3|12083.4|12077.4|12082.3|12076.3|0
1626128400000|2021-07-12 22:20:00|12082.7|12076.7|12082.3|12076.3|12083.4|12077.4|12082.3|12076.3|0
1626128700000|2021-07-12 22:25:00|12082.5|12076.5|12082.7|12076.7|12083.4|12077.4|12082.3|12076.3|0
1626129000000|2021-07-12 22:30:00|12082.3|12076.3|12081.3|12075.3|12082.3|12076.3|12080.8|12074.8|0
1626129300000|2021-07-12 22:35:00|12081.1|12075.1|12080.4|12074.4|12081.3|12075.3|12080.4|12074.4|0
1626129600000|2021-07-12 22:40:00|12080.3|12074.3|12080.7|12074.7|12080.8|12074.8|12079.9|12073.9|0
1626129900000|2021-07-12 22:45:00|12080.5|12074.5|12080.3|12074.3|12080.7|12074.7|12080.3|12074.3|0
1626130200000|2021-07-12 22:50:00|12080.2|12074.2|12079.8|12073.8|12080.2|12074.2|12079.8|12073.8|0
1626130500000|2021-07-12 22:55:00|12079.7|12073.7|12078.8|12072.8|12079.8|12073.8|12078.2|12072.2|0
1626130800000|2021-07-12 23:00:00|12078.9|12072.9|12080.3|12074.3|12080.3|12074.3|12078.2|12072.2|0
1626131100000|2021-07-12 23:05:00|12080.2|12074.2|12079.8|12073.8|12080.7|12074.7|12079.8|12073.8|0
1626131400000|2021-07-12 23:10:00|12079.7|12073.7|12079.8|12073.8|12079.8|12073.8|12079.3|12073.3|0
1626131700000|2021-07-12 23:15:00|12080|12074|12080.7|12074.7|12081.2|12075.2|12079.8|12073.8|0
1626132000000|2021-07-12 23:20:00|12080.5|12074.5|12080.3|12074.3|12080.5|12074.5|12080.3|12074.3|0
1626132300000|2021-07-12 23:25:00|12080.5|12074.5|12080.7|12074.7|12080.7|12074.7|12079.8|12073.8|0
1626132600000|2021-07-12 23:30:00|12080.8|12074.8|12082.2|12076.2|12082.2|12076.2|12080.7|12074.7|0
1626132900000|2021-07-12 23:35:00|12082.6|12076.6|12082.6|12076.6|12082.6|12076.6|12081.7|12075.7|0
1626133200000|2021-07-12 23:40:00|12082.5|12076.5|12082.1|12076.1|12082.6|12076.6|12082.1|12076.1|0
1626133500000|2021-07-12 23:45:00|12082.2|12076.2|12083.3|12077.3|12083.7|12077.7|12082.1|12076.1|0
1626133800000|2021-07-12 23:50:00|12083.4|12077.4|12086.1|12080.1|12086.3|12080.3|12083.3|12077.3|0
1626134100000|2021-07-12 23:55:00|12086.2|12080.2|12085.6|12079.6|12086.6|12080.6|12085.2|12079.2|0
1626134400000|2021-07-13 00:00:00|12085.2|12079.2|12083.7|12077.7|12086.6|12080.6|12083.3|12077.3|0
1626134700000|2021-07-13 00:05:00|12083.8|12077.8|12086.1|12080.1|12086.6|12080.6|12083.7|12077.7|0
1626135000000|2021-07-13 00:10:00|12086.2|12080.2|12085.6|12079.6|12086.6|12080.6|12085.6|12079.6|0
1626135300000|2021-07-13 00:15:00|12085.9|12079.9|12086.5|12080.5|12089.8|12083.8|12085.9|12079.9|0
1626135600000|2021-07-13 00:20:00|12086.1|12080.1|12088.6|12082.6|12088.6|12082.6|12085.4|12079.4|0
1626135900000|2021-07-13 00:25:00|12088.4|12082.4|12090.6|12084.6|12090.8|12084.8|12088|12082|0
1626136200000|2021-07-13 00:30:00|12090.5|12084.5|12092.9|12086.9|12093.4|12087.4|12090|12084|0
1626136500000|2021-07-13 00:35:00|12092.8|12086.8|12093.6|12087.6|12095.1|12089.1|12092.8|12086.8|0
1626136800000|2021-07-13 00:40:00|12093.7|12087.7|12094.6|12088.6|12095.7|12089.7|12093.7|12087.7|0
1626137100000|2021-07-13 00:45:00|12094.7|12088.7|12094.7|12088.7|12096.9|12090.9|12094.7|12088.7|0
1626137400000|2021-07-13 00:50:00|12094.9|12088.9|12096.2|12090.2|12096.2|12090.2|12094.7|12088.7|0
1626137700000|2021-07-13 00:55:00|12096|12090|12094.6|12088.6|12096.8|12090.8|12093.5|12087.5|0
1626138000000|2021-07-13 01:00:00|12094.7|12088.7|12091.9|12085.9|12094.7|12088.7|12090.2|12084.2|0
1626138300000|2021-07-13 01:05:00|12092|12086|12091.3|12085.3|12092.5|12086.5|12090.2|12084.2|0
1626138600000|2021-07-13 01:10:00|12090.9|12084.9|12088|12082|12091.3|12085.3|12088|12082|0
1626138900000|2021-07-13 01:15:00|12088.1|12082.1|12090.3|12084.3|12090.3|12084.3|12088.1|12082.1|0
1626139200000|2021-07-13 01:20:00|12090.2|12084.2|12089.3|12083.3|12090.3|12084.3|12088.1|12082.1|0
1626139500000|2021-07-13 01:25:00|12089.4|12083.4|12086.9|12080.9|12090.3|12084.3|12086.9|12080.9|0
1626139800000|2021-07-13 01:30:00|12085.9|12079.9|12082.6|12076.6|12086.3|12080.3|12079.7|12073.7|0
1626140100000|2021-07-13 01:35:00|12083.6|12077.6|12087.3|12081.3|12087.9|12081.9|12083.6|12077.6|0
1626140400000|2021-07-13 01:40:00|12087.5|12081.5|12084.6|12078.6|12087.9|12081.9|12083.5|12077.5|0
1626140700000|2021-07-13 01:45:00|12084.7|12078.7|12086.1|12080.1|12086.8|12080.8|12084|12078|0
1626141000000|2021-07-13 01:50:00|12086.2|12080.2|12089.3|12083.3|12089.8|12083.8|12084.7|12078.7|0
1626141300000|2021-07-13 01:55:00|12089.4|12083.4|12093.7|12087.7|12094.2|12088.2|12089.3|12083.3|0
1626141600000|2021-07-13 02:00:00|12093.6|12087.6|12091.5|12085.5|12094.8|12088.8|12091.5|12085.5|0
1626141900000|2021-07-13 02:05:00|12091.7|12085.7|12090.3|12084.3|12093.6|12087.6|12089.3|12083.3|0
1626142200000|2021-07-13 02:10:00|12090.1|12084.1|12091.4|12085.4|12091.4|12085.4|12089.3|12083.3|0
1626142500000|2021-07-13 02:15:00|12091.5|12085.5|12092.6|12086.6|12092.6|12086.6|12091.4|12085.4|0
1626142800000|2021-07-13 02:20:00|12092.9|12086.9|12091.4|12085.4|12093.6|12087.6|12091.4|12085.4|0
1626143100000|2021-07-13 02:25:00|12091.3|12085.3|12089.2|12083.2|12091.3|12085.3|12088.2|12082.2|0
1626143400000|2021-07-13 02:30:00|12088.8|12082.8|12089.3|12083.3|12090.4|12084.4|12088.2|12082.2|0
1626143700000|2021-07-13 02:35:00|12089.7|12083.7|12090.5|12084.5|12091.5|12085.5|12089.3|12083.3|0
1626144000000|2021-07-13 02:40:00|12090.9|12084.9|12090.4|12084.4|12092|12086|12090.4|12084.4|0
1626144300000|2021-07-13 02:45:00|12090.3|12084.3|12090.4|12084.4|12090.8|12084.8|12090.3|12084.3|0
1626144600000|2021-07-13 02:50:00|12090.8|12084.8|12091.4|12085.4|12091.4|12085.4|12090.8|12084.8|0
1626144900000|2021-07-13 02:55:00|12091.1|12085.1|12089.3|12083.3|12091.4|12085.4|12089.3|12083.3|0
1626145200000|2021-07-13 03:00:00|12089.5|12083.5|12090.9|12084.9|12092.6|12086.6|12089.3|12083.3|0
1626145500000|2021-07-13 03:05:00|12091|12085|12090.4|12084.4|12091.5|12085.5|12090.4|12084.4|0
1626145800000|2021-07-13 03:10:00|12090.7|12084.7|12090.3|12084.3|12091.4|12085.4|12090.3|12084.3|0
1626146100000|2021-07-13 03:15:00|12090.4|12084.4|12090.9|12084.9|12092.5|12086.5|12090.4|12084.4|0
1626146400000|2021-07-13 03:20:00|12090.8|12084.8|12091.4|12085.4|12092.5|12086.5|12090.4|12084.4|0
1626146700000|2021-07-13 03:25:00|12091.5|12085.5|12091.5|12085.5|12092.5|12086.5|12090.4|12084.4|0
1626147000000|2021-07-13 03:30:00|12091.7|12085.7|12090.3|12084.3|12092.6|12086.6|12089.2|12083.2|0
1626147300000|2021-07-13 03:35:00|12090.5|12084.5|12090.2|12084.2|12091.4|12085.4|12089.2|12083.2|0
1626147600000|2021-07-13 03:40:00|12090.1|12084.1|12088.4|12082.4|12090.2|12084.2|12087.9|12081.9|0
1626147900000|2021-07-13 03:45:00|12088.6|12082.6|12088.9|12082.9|12090|12084|12087.9|12081.9|0
1626148200000|2021-07-13 03:50:00|12089|12083|12090|12084|12091.1|12085.1|12089|12083|0
1626148800000|2021-07-13 04:00:00|12090.2|12084.2|12088.8|12082.8|12090.5|12084.5|12088.8|12082.8|0
1626149100000|2021-07-13 04:05:00|12088.5|12082.5|12088.9|12082.9|12088.9|12082.9|12087.8|12081.8|0
1626149400000|2021-07-13 04:10:00|12089.3|12083.3|12086.8|12080.8|12090|12084|12086.3|12080.3|0
1626149700000|2021-07-13 04:15:00|12087.2|12081.2|12090|12084|12090|12084|12086.2|12080.2|0
1626150000000|2021-07-13 04:20:00|12090.1|12084.1|12090|12084|12091|12085|12088.9|12082.9|0
1626150300000|2021-07-13 04:25:00|12089.9|12083.9|12088.9|12082.9|12090|12084|12088.9|12082.9|0
1626150600000|2021-07-13 04:30:00|12089.1|12083.1|12087.9|12081.9|12090|12084|12087.9|12081.9|0
1626150900000|2021-07-13 04:35:00|12088.9|12082.9|12088.9|12082.9|12088.9|12082.9|12088.9|12082.9|0
1626151200000|2021-07-13 04:40:00|12088.6|12082.6|12089.9|12083.9|12089.9|12083.9|12087.7|12081.7|0
1626151500000|2021-07-13 04:45:00|12089.8|12083.8|12088.7|12082.7|12089.9|12083.9|12088.2|12082.2|0
1626151800000|2021-07-13 04:50:00|12088.4|12082.4|12089.8|12083.8|12089.8|12083.8|12087.7|12081.7|0
1626152100000|2021-07-13 04:55:00|12088.7|12082.7|12088.7|12082.7|12089.8|12083.8|12087.7|12081.7|0
1626152400000|2021-07-13 05:00:00|12088.8|12082.8|12088.1|12082.1|12089.9|12083.9|12087.7|12081.7|0
1626152700000|2021-07-13 05:05:00|12087.9|12081.9|12086.5|12080.5|12088.7|12082.7|12086.5|12080.5|0
1626153000000|2021-07-13 05:10:00|12086.3|12080.3|12086.5|12080.5|12087.5|12081.5|12085.4|12079.4|0
1626153300000|2021-07-13 05:15:00|12086.7|12080.7|12086.6|12080.6|12087.6|12081.6|12086.5|12080.5|0
1626153600000|2021-07-13 05:20:00|12087.1|12081.1|12085|12079|12087.1|12081.1|12084.5|12078.5|0
1626153900000|2021-07-13 05:25:00|12085.2|12079.2|12086.5|12080.5|12086.5|12080.5|12084.4|12078.4|0
1626154200000|2021-07-13 05:30:00|12086.7|12080.7|12087.7|12081.7|12088.1|12082.1|12086.5|12080.5|0
1626154500000|2021-07-13 05:35:00|12087.5|12081.5|12085.6|12079.6|12087.5|12081.5|12084.6|12078.6|0
1626154800000|2021-07-13 05:40:00|12085.7|12079.7|12086.6|12080.6|12086.7|12080.7|12085.6|12079.6|0
1626155100000|2021-07-13 05:45:00|12086.7|12080.7|12085.5|12079.5|12087.7|12081.7|12085.4|12079.4|0
1626155400000|2021-07-13 05:50:00|12085.4|12079.4|12084.4|12078.4|12085.5|12079.5|12084.4|12078.4|0
1626155700000|2021-07-13 05:55:00|12084.8|12078.8|12082.2|12076.2|12085.5|12079.5|12081.2|12075.2|0
1626156000000|2021-07-13 06:00:00|12078.8|12076.8|12078.3|12076.3|12082.3|12080.3|12077.8|12075.8|50
1626156300000|2021-07-13 06:05:00|12078.8|12076.8|12073.8|12071.8|12079.8|12077.8|12073.8|12071.8|49
1626156600000|2021-07-13 06:10:00|12073.3|12071.3|12072.8|12070.8|12074.3|12072.3|12068.8|12066.8|24
1626156900000|2021-07-13 06:15:00|12073.3|12071.3|12075.8|12073.8|12076.8|12074.8|12072.3|12070.3|33
1626157200000|2021-07-13 06:20:00|12075.3|12073.3|12076.8|12074.8|12077.8|12075.8|12073.3|12071.3|18
1626157500000|2021-07-13 06:25:00|12076.3|12074.3|12072.8|12070.8|12076.3|12074.3|12070.8|12068.8|35
1626157800000|2021-07-13 06:30:00|12072.3|12070.3|12071.8|12069.8|12072.8|12070.8|12068.3|12066.3|14
1626158100000|2021-07-13 06:35:00|12072.3|12070.3|12067.8|12065.8|12073.8|12071.8|12067.3|12065.3|21
1626158400000|2021-07-13 06:40:00|12068.3|12066.3|12070.8|12068.8|12072.3|12070.3|12067.8|12065.8|11
1626158700000|2021-07-13 06:45:00|12070.3|12068.3|12073.8|12071.8|12074.8|12072.8|12069.8|12067.8|26
1626159000000|2021-07-13 06:50:00|12073.3|12071.3|12069.8|12067.8|12073.3|12071.3|12067.8|12065.8|19
1626159300000|2021-07-13 06:55:00|12070.3|12068.3|12060.3|12058.3|12070.8|12068.8|12060.3|12058.3|78
1626159600000|2021-07-13 07:00:00|12062.8|12060.8|12052.8|12050.8|12074.3|12072.3|12047.8|12045.8|822
1626159900000|2021-07-13 07:05:00|12052.3|12050.3|12035.8|12033.8|12053.3|12051.3|12030.3|12028.3|544
1626160200000|2021-07-13 07:10:00|12035.3|12033.3|12033.3|12031.3|12043.8|12041.8|12029.3|12027.3|450
1626160500000|2021-07-13 07:15:00|12033.8|12031.8|12037.8|12035.8|12045.3|12043.3|12033.3|12031.3|283
1626160800000|2021-07-13 07:20:00|12038.3|12036.3|12045.3|12043.3|12047.8|12045.8|12033.3|12031.3|338
1626161100000|2021-07-13 07:25:00|12045.8|12043.8|12051.3|12049.3|12052.3|12050.3|12043.8|12041.8|192
1626161400000|2021-07-13 07:30:00|12049.8|12047.8|12050.3|12048.3|12054.8|12052.8|12045.3|12043.3|159
1626161700000|2021-07-13 07:35:00|12049.8|12047.8|12042.8|12040.8|12050.3|12048.3|12038.3|12036.3|150
1626162000000|2021-07-13 07:40:00|12042.3|12040.3|12036.3|12034.3|12043.3|12041.3|12033.8|12031.8|208
1626162300000|2021-07-13 07:45:00|12038.3|12036.3|12035.3|12033.3|12044.3|12042.3|12033.8|12031.8|239
1626162600000|2021-07-13 07:50:00|12034.8|12032.8|12031.3|12029.3|12034.8|12032.8|12026.8|12024.8|239
1626162900000|2021-07-13 07:55:00|12031.8|12029.8|12034.8|12032.8|12037.3|12035.3|12030.3|12028.3|258
1626163200000|2021-07-13 08:00:00|12034.3|12032.3|12025.8|12023.8|12040.3|12038.3|12024.8|12022.8|287
1626163500000|2021-07-13 08:05:00|12026.3|12024.3|12026.8|12024.8|12029.3|12027.3|12023.3|12021.3|263
1626163800000|2021-07-13 08:10:00|12026.3|12024.3|12027.8|12025.8|12030.8|12028.8|12022.3|12020.3|179
1626164100000|2021-07-13 08:15:00|12028.3|12026.3|12038.3|12036.3|12038.8|12036.8|12028.3|12026.3|118
1626164400000|2021-07-13 08:20:00|12038.8|12036.8|12034.8|12032.8|12040.8|12038.8|12033.8|12031.8|120
1626164700000|2021-07-13 08:25:00|12035.3|12033.3|12034.8|12032.8|12035.8|12033.8|12030.8|12028.8|144
1626165000000|2021-07-13 08:30:00|12034.3|12032.3|12019.8|12017.8|12034.3|12032.3|12018.8|12016.8|196
1626165300000|2021-07-13 08:35:00|12020.3|12018.3|12023.3|12021.3|12027.8|12025.8|12020.3|12018.3|143
1626165600000|2021-07-13 08:40:00|12023.8|12021.8|12026.3|12024.3|12027.3|12025.3|12022.8|12020.8|105
1626165900000|2021-07-13 08:45:00|12025.8|12023.8|12026.8|12024.8|12027.8|12025.8|12023.8|12021.8|160
1626166200000|2021-07-13 08:50:00|12026.3|12024.3|12030.8|12028.8|12030.8|12028.8|12023.8|12021.8|137
1626166500000|2021-07-13 08:55:00|12030.3|12028.3|12029.8|12027.8|12030.8|12028.8|12023.8|12021.8|157
1626166800000|2021-07-13 09:00:00|12029.3|12027.3|12025.3|12023.3|12030.3|12028.3|12024.8|12022.8|118
1626167100000|2021-07-13 09:05:00|12025.8|12023.8|12029.3|12027.3|12030.8|12028.8|12024.8|12022.8|132
1626167400000|2021-07-13 09:10:00|12029.8|12027.8|12026.3|12024.3|12029.8|12027.8|12023.8|12021.8|142
1626167700000|2021-07-13 09:15:00|12025.8|12023.8|12042.3|12040.3|12042.8|12040.8|12025.8|12023.8|124
1626168000000|2021-07-13 09:20:00|12041.8|12039.8|12043.3|12041.3|12046.3|12044.3|12040.8|12038.8|98
1626168300000|2021-07-13 09:25:00|12043.8|12041.8|12044.8|12042.8|12045.8|12043.8|12040.8|12038.8|97
1626168600000|2021-07-13 09:30:00|12045.3|12043.3|12052.8|12050.8|12053.8|12051.8|12042.8|12040.8|125
1626168900000|2021-07-13 09:35:00|12052.3|12050.3|12053.3|12051.3|12053.8|12051.8|12049.8|12047.8|79
1626169200000|2021-07-13 09:40:00|12053.8|12051.8|12056.8|12054.8|12056.8|12054.8|12049.8|12047.8|73
1626169500000|2021-07-13 09:45:00|12056.3|12054.3|12054.8|12052.8|12056.3|12054.3|12051.8|12049.8|113
1626169800000|2021-07-13 09:50:00|12054.3|12052.3|12053.8|12051.8|12059.8|12057.8|12053.8|12051.8|70
1626170100000|2021-07-13 09:55:00|12053.3|12051.3|12051.3|12049.3|12056.3|12054.3|12050.8|12048.8|68
1626170400000|2021-07-13 10:00:00|12050.8|12048.8|12053.8|12051.8|12059.8|12057.8|12050.8|12048.8|51
1626170700000|2021-07-13 10:05:00|12054.3|12052.3|12044.8|12042.8|12054.8|12052.8|12044.8|12042.8|120
1626171000000|2021-07-13 10:10:00|12045.3|12043.3|12038.8|12036.8|12045.8|12043.8|12038.8|12036.8|72
1626171300000|2021-07-13 10:15:00|12039.3|12037.3|12042.8|12040.8|12043.8|12041.8|12039.3|12037.3|71
1626171600000|2021-07-13 10:20:00|12042.3|12040.3|12038.3|12036.3|12042.8|12040.8|12036.8|12034.8|93
1626171900000|2021-07-13 10:25:00|12038.8|12036.8|12033.8|12031.8|12038.8|12036.8|12033.8|12031.8|85
1626172200000|2021-07-13 10:30:00|12033.3|12031.3|12033.3|12031.3|12035.8|12033.8|12030.8|12028.8|64
1626172500000|2021-07-13 10:35:00|12032.8|12030.8|12042.3|12040.3|12042.8|12040.8|12032.8|12030.8|75
1626172800000|2021-07-13 10:40:00|12041.8|12039.8|12043.8|12041.8|12045.3|12043.3|12041.3|12039.3|31
1626173100000|2021-07-13 10:45:00|12044.3|12042.3|12038.3|12036.3|12044.3|12042.3|12037.8|12035.8|73
1626173400000|2021-07-13 10:50:00|12038.8|12036.8|12046.8|12044.8|12047.8|12045.8|12038.8|12036.8|50
1626173700000|2021-07-13 10:55:00|12046.3|12044.3|12046.3|12044.3|12047.8|12045.8|12045.8|12043.8|38
1626174000000|2021-07-13 11:00:00|12045.8|12043.8|12049.8|12047.8|12050.3|12048.3|12042.8|12040.8|55
1626174300000|2021-07-13 11:05:00|12050.3|12048.3|12051.3|12049.3|12053.8|12051.8|12049.3|12047.3|65
1626174600000|2021-07-13 11:10:00|12051.8|12049.8|12058.3|12056.3|12058.8|12056.8|12050.3|12048.3|45
1626174900000|2021-07-13 11:15:00|12057.8|12055.8|12057.3|12055.3|12059.8|12057.8|12055.8|12053.8|60
1626175200000|2021-07-13 11:20:00|12057.8|12055.8|12055.3|12053.3|12058.8|12056.8|12055.3|12053.3|71
1626175500000|2021-07-13 11:25:00|12055.8|12053.8|12058.3|12056.3|12058.8|12056.8|12054.8|12052.8|43
1626175800000|2021-07-13 11:30:00|12058.8|12056.8|12054.3|12052.3|12061.8|12059.8|12053.8|12051.8|46
1626176100000|2021-07-13 11:35:00|12054.8|12052.8|12054.8|12052.8|12057.3|12055.3|12052.3|12050.3|36
1626176400000|2021-07-13 11:40:00|12056.3|12054.3|12057.8|12055.8|12059.3|12057.3|12056.3|12054.3|18
1626176700000|2021-07-13 11:45:00|12058.3|12056.3|12056.3|12054.3|12058.8|12056.8|12055.3|12053.3|74
1626177000000|2021-07-13 11:50:00|12056.8|12054.8|12055.3|12053.3|12058.3|12056.3|12053.8|12051.8|121
1626177300000|2021-07-13 11:55:00|12054.8|12052.8|12051.3|12049.3|12054.8|12052.8|12048.8|12046.8|83
1626177600000|2021-07-13 12:00:00|12051.8|12049.8|12050.8|12048.8|12054.3|12052.3|12050.3|12048.3|113
1626177900000|2021-07-13 12:05:00|12051.3|12049.3|12049.3|12047.3|12051.3|12049.3|12046.3|12044.3|83
1626178200000|2021-07-13 12:10:00|12048.8|12046.8|12048.8|12046.8|12050.8|12048.8|12047.8|12045.8|106
1626178500000|2021-07-13 12:15:00|12049.3|12047.3|12044.3|12042.3|12049.3|12047.3|12043.3|12041.3|91
1626178800000|2021-07-13 12:20:00|12044.8|12042.8|12044.3|12042.3|12047.3|12045.3|12042.3|12040.3|75
1626179100000|2021-07-13 12:25:00|12044.8|12042.8|12044.8|12042.8|12048.3|12046.3|12044.3|12042.3|81
1626179400000|2021-07-13 12:30:00|12044.3|12042.3|12054.3|12052.3|12057.3|12055.3|12033.3|12031.3|1206
1626179700000|2021-07-13 12:35:00|12054.8|12052.8|12053.8|12051.8|12059.3|12057.3|12048.3|12046.3|186
1626180000000|2021-07-13 12:40:00|12053.3|12051.3|12050.8|12048.8|12055.3|12053.3|12050.3|12048.3|169
1626180300000|2021-07-13 12:45:00|12050.3|12048.3|12050.3|12048.3|12054.3|12052.3|12046.3|12044.3|154
1626180600000|2021-07-13 12:50:00|12049.8|12047.8|12047.3|12045.3|12051.3|12049.3|12046.3|12044.3|146
1626180900000|2021-07-13 12:55:00|12046.8|12044.8|12046.3|12044.3|12051.3|12049.3|12045.3|12043.3|220
1626181200000|2021-07-13 13:00:00|12045.8|12043.8|12054.3|12052.3|12054.8|12052.8|12045.3|12043.3|140
1626181500000|2021-07-13 13:05:00|12054.8|12052.8|12051.8|12049.8|12058.3|12056.3|12050.3|12048.3|897
1626181800000|2021-07-13 13:10:00|12051.3|12049.3|12053.3|12051.3|12057.3|12055.3|12050.3|12048.3|200
1626182100000|2021-07-13 13:15:00|12053.8|12051.8|12062.3|12060.3|12062.8|12060.8|12053.3|12051.3|90
1626182400000|2021-07-13 13:20:00|12061.8|12059.8|12065.3|12063.3|12066.3|12064.3|12060.8|12058.8|148
1626182700000|2021-07-13 13:25:00|12064.8|12062.8|12073.3|12071.3|12073.3|12071.3|12063.3|12061.3|152
1626183000000|2021-07-13 13:30:00|12072.8|12070.8|12075.3|12073.3|12080.3|12078.3|12072.3|12070.3|509
1626183300000|2021-07-13 13:35:00|12074.8|12072.8|12071.8|12069.8|12079.3|12077.3|12064.3|12062.3|338
1626183600000|2021-07-13 13:40:00|12071.3|12069.3|12072.3|12070.3|12075.3|12073.3|12067.3|12065.3|139
1626183900000|2021-07-13 13:45:00|12071.8|12069.8|12068.8|12066.8|12072.3|12070.3|12064.3|12062.3|256
1626184200000|2021-07-13 13:50:00|12068.3|12066.3|12070.3|12068.3|12071.3|12069.3|12067.3|12065.3|187
1626184500000|2021-07-13 13:55:00|12069.8|12067.8|12069.3|12067.3|12073.3|12071.3|12067.3|12065.3|171
1626184800000|2021-07-13 14:00:00|12069.8|12067.8|12061.3|12059.3|12070.3|12068.3|12060.3|12058.3|232
1626185100000|2021-07-13 14:05:00|12060.8|12058.8|12066.3|12064.3|12068.3|12066.3|12059.3|12057.3|184
1626185400000|2021-07-13 14:10:00|12067.1|12065.1|12061.1|12059.1|12067.1|12065.1|12057.1|12055.1|200
1626185700000|2021-07-13 14:15:00|12060.6|12058.6|12062.1|12060.1|12062.1|12060.1|12058.1|12056.1|186
1626186000000|2021-07-13 14:20:00|12061.6|12059.6|12065.1|12063.1|12067.1|12065.1|12060.1|12058.1|160
1626186300000|2021-07-13 14:25:00|12065.6|12063.6|12061.1|12059.1|12069.1|12067.1|12059.1|12057.1|193
1626186600000|2021-07-13 14:30:00|12060.6|12058.6|12055.1|12053.1|12060.6|12058.6|12055.1|12053.1|128
1626186900000|2021-07-13 14:35:00|12055.6|12053.6|12054.1|12052.1|12058.1|12056.1|12054.1|12052.1|114
1626187200000|2021-07-13 14:40:00|12054.6|12052.6|12052.1|12050.1|12055.1|12053.1|12050.6|12048.6|153
1626187500000|2021-07-13 14:45:00|12052.6|12050.6|12054.1|12052.1|12055.1|12053.1|12050.6|12048.6|277
1626187800000|2021-07-13 14:50:00|12053.6|12051.6|12052.1|12050.1|12056.1|12054.1|12052.1|12050.1|638
1626188100000|2021-07-13 14:55:00|12051.6|12049.6|12047.1|12045.1|12053.1|12051.1|12047.1|12045.1|150
1626188400000|2021-07-13 15:00:00|12048.1|12046.1|12048.1|12046.1|12049.6|12047.6|12046.1|12044.1|136
1626188700000|2021-07-13 15:05:00|12048.6|12046.6|12055.1|12053.1|12055.1|12053.1|12047.1|12045.1|127
1626189000000|2021-07-13 15:10:00|12054.6|12052.6|12061.1|12059.1|12061.1|12059.1|12053.1|12051.1|171
1626189300000|2021-07-13 15:15:00|12060.6|12058.6|12064.1|12062.1|12064.6|12062.6|12060.1|12058.1|311
1626189600000|2021-07-13 15:20:00|12066.1|12064.1|12071.1|12069.1|12071.1|12069.1|12062.1|12060.1|477
1626189900000|2021-07-13 15:25:00|12070.6|12068.6|12070.6|12068.6|12071.6|12069.6|12063.1|12061.1|843
1626190200000|2021-07-13 15:30:00|12070.1|12068.1|12067.6|12065.6|12073.1|12071.1|12062.1|12060.1|809
1626190500000|2021-07-13 15:35:00|12068.1|12066.1|12068.6|12066.6|12071.1|12069.1|12067.1|12065.1|182
1626190800000|2021-07-13 15:40:00|12069.1|12067.1|12068.1|12066.1|12070.1|12068.1|12068.1|12066.1|60
1626191100000|2021-07-13 15:45:00|12068.6|12066.6|12069.6|12067.6|12070.1|12068.1|12068.1|12066.1|32
1626191400000|2021-07-13 15:50:00|12070.1|12068.1|12070.1|12068.1|12071.1|12069.1|12068.1|12066.1|32
1626191700000|2021-07-13 15:55:00|12069.6|12067.6|12066.6|12064.6|12070.6|12068.6|12065.1|12063.1|36
1626192000000|2021-07-13 16:00:00|12066.1|12064.1|12065.1|12063.1|12067.1|12065.1|12064.6|12062.6|30
1626192300000|2021-07-13 16:05:00|12065.6|12063.6|12066.6|12064.6|12067.1|12065.1|12065.1|12063.1|12
1626192600000|2021-07-13 16:10:00|12067.1|12065.1|12067.1|12065.1|12067.6|12065.6|12066.1|12064.1|8
1626192900000|2021-07-13 16:15:00|12066.6|12064.6|12067.1|12065.1|12067.6|12065.6|12066.1|12064.1|22
1626193200000|2021-07-13 16:20:00|12066.6|12064.6|12064.6|12062.6|12066.6|12064.6|12064.6|12062.6|7
1626193500000|2021-07-13 16:25:00|12064.1|12062.1|12066.1|12064.1|12066.1|12064.1|12064.1|12062.1|16
1626193800000|2021-07-13 16:30:00|12065.6|12063.6|12071.1|12069.1|12071.1|12069.1|12065.6|12063.6|36
1626194100000|2021-07-13 16:35:00|12072.1|12070.1|12073.6|12071.6|12074.1|12072.1|12072.1|12070.1|9
1626194400000|2021-07-13 16:40:00|12074.1|12072.1|12074.1|12072.1|12074.1|12072.1|12073.6|12071.6|3
1626194700000|2021-07-13 16:45:00|12073.6|12071.6|12074.1|12072.1|12074.1|12072.1|12073.6|12071.6|6
1626195000000|2021-07-13 16:50:00|12074.6|12072.6|12073.6|12071.6|12075.1|12073.1|12073.1|12071.1|9
1626195300000|2021-07-13 16:55:00|12073.1|12071.1|12072.1|12070.1|12073.1|12071.1|12071.6|12069.6|5
1626195600000|2021-07-13 17:00:00|12071.6|12069.6|12070.1|12068.1|12074.1|12072.1|12070.1|12068.1|21
1626195900000|2021-07-13 17:05:00|12070.6|12068.6|12068.1|12066.1|12071.1|12069.1|12068.1|12066.1|22
1626196200000|2021-07-13 17:10:00|12068.6|12066.6|12064.1|12062.1|12068.6|12066.6|12062.6|12060.6|22
1626196500000|2021-07-13 17:15:00|12065.6|12063.6|12058.1|12056.1|12066.6|12064.6|12057.6|12055.6|32
1626196800000|2021-07-13 17:20:00|12058.6|12056.6|12066.6|12064.6|12067.6|12065.6|12058.1|12056.1|35
1626197100000|2021-07-13 17:25:00|12066.1|12064.1|12063.6|12061.6|12066.6|12064.6|12061.6|12059.6|10
1626197400000|2021-07-13 17:30:00|12063.1|12061.1|12062.1|12060.1|12063.6|12061.6|12061.6|12059.6|7
1626197700000|2021-07-13 17:35:00|12061.6|12059.6|12061.6|12059.6|12062.6|12060.6|12058.1|12056.1|65
1626198000000|2021-07-13 17:40:00|12062.1|12060.1|12067.6|12065.6|12068.1|12066.1|12061.6|12059.6|57
1626198300000|2021-07-13 17:45:00|12067.1|12065.1|12065.6|12063.6|12071.6|12069.6|12065.6|12063.6|5
1626198600000|2021-07-13 17:50:00|12065.1|12063.1|12065.6|12063.6|12067.6|12065.6|12064.1|12062.1|8
1626198900000|2021-07-13 17:55:00|12066.1|12064.1|12068.1|12066.1|12068.1|12066.1|12065.1|12063.1|15
1626199200000|2021-07-13 18:00:00|12067.6|12065.6|12061.6|12059.6|12067.6|12065.6|12061.1|12059.1|62
1626199500000|2021-07-13 18:05:00|12062.1|12060.1|12066.6|12064.6|12067.6|12065.6|12061.6|12059.6|20
1626199800000|2021-07-13 18:10:00|12067.1|12065.1|12067.6|12065.6|12068.6|12066.6|12064.6|12062.6|14
1626200100000|2021-07-13 18:15:00|12067.1|12065.1|12067.6|12065.6|12067.6|12065.6|12064.6|12062.6|8
1626200400000|2021-07-13 18:20:00|12067.1|12065.1|12064.6|12062.6|12067.6|12065.6|12062.6|12060.6|9
1626200700000|2021-07-13 18:25:00|12065.1|12063.1|12063.6|12061.6|12066.1|12064.1|12062.6|12060.6|12
1626201000000|2021-07-13 18:30:00|12064.1|12062.1|12063.6|12061.6|12064.1|12062.1|12061.6|12059.6|18
1626201300000|2021-07-13 18:35:00|12064.1|12062.1|12065.1|12063.1|12066.1|12064.1|12063.6|12061.6|5
1626201600000|2021-07-13 18:40:00|12065.6|12063.6|12060.6|12058.6|12065.6|12063.6|12060.6|12058.6|20
1626201900000|2021-07-13 18:45:00|12061.1|12059.1|12064.6|12062.6|12064.6|12062.6|12060.6|12058.6|4
1626202200000|2021-07-13 18:50:00|12064.1|12062.1|12069.6|12067.6|12072.1|12070.1|12063.1|12061.1|102
1626202500000|2021-07-13 18:55:00|12070.1|12068.1|12071.6|12069.6|12073.1|12071.1|12068.6|12066.6|11
1626202800000|2021-07-13 19:00:00|12071.1|12069.1|12072.6|12070.6|12074.6|12072.6|12070.6|12068.6|18
1626203100000|2021-07-13 19:05:00|12073.1|12071.1|12071.6|12069.6|12074.6|12072.6|12069.6|12067.6|21
1626203400000|2021-07-13 19:10:00|12071.1|12069.1|12067.6|12065.6|12071.6|12069.6|12066.6|12064.6|21
1626203700000|2021-07-13 19:15:00|12066.6|12064.6|12066.6|12064.6|12068.1|12066.1|12065.1|12063.1|15
1626204000000|2021-07-13 19:20:00|12067.1|12065.1|12063.6|12061.6|12067.6|12065.6|12062.6|12060.6|10
1626204300000|2021-07-13 19:25:00|12063.1|12061.1|12063.6|12061.6|12065.1|12063.1|12061.6|12059.6|8
1626204600000|2021-07-13 19:30:00|12064.1|12062.1|12065.6|12063.6|12065.6|12063.6|12060.1|12058.1|15
1626204900000|2021-07-13 19:35:00|12065.1|12063.1|12065.6|12063.6|12066.6|12064.6|12063.1|12061.1|5
1626205200000|2021-07-13 19:40:00|12065.1|12063.1|12065.6|12063.6|12068.1|12066.1|12064.6|12062.6|14
1626205500000|2021-07-13 19:45:00|12065.1|12063.1|12062.6|12060.6|12065.6|12063.6|12062.6|12060.6|7
1626205800000|2021-07-13 19:50:00|12062.1|12060.1|12069.1|12067.1|12070.1|12068.1|12059.1|12057.1|36
1626206100000|2021-07-13 19:55:00|12068.6|12066.6|12081|12075|12083.9|12077.9|12064.1|12062.1|108
1626206400000|2021-07-13 20:00:00|12080.9|12074.9|12079.4|12073.4|12085.2|12079.2|12078.4|12072.4|0
1626206700000|2021-07-13 20:05:00|12079.3|12073.3|12084.7|12078.7|12085.2|12079.2|12078.9|12072.9|0
1626207000000|2021-07-13 20:10:00|12084.3|12078.3|12081.9|12075.9|12084.7|12078.7|12080.8|12074.8|0
1626207300000|2021-07-13 20:15:00|12081.7|12075.7|12079.8|12073.8|12081.9|12075.9|12079.3|12073.3|0
1626207600000|2021-07-13 20:20:00|12079.6|12073.6|12078.2|12072.2|12079.6|12073.6|12077.9|12071.9|0
1626207900000|2021-07-13 20:25:00|12078.4|12072.4|12079.3|12073.3|12079.3|12073.3|12077.9|12071.9|0
1626208200000|2021-07-13 20:30:00|12078.9|12072.9|12078.4|12072.4|12078.9|12072.9|12077.9|12071.9|0
1626208500000|2021-07-13 20:35:00|12078.6|12072.6|12078.4|12072.4|12079.8|12073.8|12078.4|12072.4|0
1626208800000|2021-07-13 20:40:00|12078.5|12072.5|12078.3|12072.3|12078.9|12072.9|12077.4|12071.4|0
1626209100000|2021-07-13 20:45:00|12077.9|12071.9|12078.3|12072.3|12078.3|12072.3|12076.9|12070.9|0
1626209400000|2021-07-13 20:50:00|12078.4|12072.4|12077.3|12071.3|12078.8|12072.8|12077.3|12071.3|0
1626209700000|2021-07-13 20:55:00|12077.2|12071.2|12078.7|12072.7|12079.6|12073.6|12076.1|12070.1|0
1626210000000|2021-07-13 21:00:00|12079|12073|12078.8|12072.8|12079|12073|12078.8|12072.8|0
1626210300000|2021-07-13 21:05:00|12080.8|12074.8|12081.4|12075.4|12081.6|12075.6|12080.8|12074.8|0
1626210600000|2021-07-13 21:10:00|12081.2|12075.2|12080.5|12074.5|12081.2|12075.2|12080.5|12074.5|0
1626210900000|2021-07-13 21:15:00|12080.3|12074.3|12079.3|12073.3|12080.7|12074.7|12079.3|12073.3|0
1626211200000|2021-07-13 21:20:00|12079.5|12073.5|12079.5|12073.5|12079.5|12073.5|12079.5|12073.5|0
1626211500000|2021-07-13 21:25:00|12079.3|12073.3|12080.1|12074.1|12080.1|12074.1|12079.3|12073.3|0
1626211800000|2021-07-13 21:30:00|12080.3|12074.3|12080.5|12074.5|12080.7|12074.7|12080.1|12074.1|0
1626212100000|2021-07-13 21:35:00|12080.7|12074.7|12080.8|12074.8|12080.8|12074.8|12080.5|12074.5|0
1626213300000|2021-07-13 21:55:00|12080.7|12074.7|12080.8|12074.8|12081|12075|12080.7|12074.7|0
1626213600000|2021-07-13 22:00:00|12080.9|12074.9|12081.4|12075.4|12082.4|12076.4|12080|12074|0
1626213900000|2021-07-13 22:05:00|12081.5|12075.5|12083.1|12077.1|12083.5|12077.5|12081|12075|0
1626214200000|2021-07-13 22:10:00|12083.5|12077.5|12083.1|12077.1|12083.5|12077.5|12081.9|12075.9|0
1626214500000|2021-07-13 22:15:00|12083|12077|12084|12078|12084|12078|12082.4|12076.4|0
1626214800000|2021-07-13 22:20:00|12084.1|12078.1|12083.5|12077.5|12084.5|12078.5|12083.5|12077.5|0
1626215100000|2021-07-13 22:25:00|12083.1|12077.1|12084|12078|12084.2|12078.2|12083.1|12077.1|0
1626215400000|2021-07-13 22:30:00|12084.1|12078.1|12085.4|12079.4|12085.4|12079.4|12084|12078|0
1626215700000|2021-07-13 22:35:00|12085.5|12079.5|12085.9|12079.9|12085.9|12079.9|12085|12079|0
1626216000000|2021-07-13 22:40:00|12086.1|12080.1|12086.9|12080.9|12088|12082|12086.1|12080.1|0
1626216300000|2021-07-13 22:45:00|12087.1|12081.1|12085.3|12079.3|12087.6|12081.6|12085.3|12079.3|0
1626216600000|2021-07-13 22:50:00|12085.4|12079.4|12084.8|12078.8|12086.3|12080.3|12084.8|12078.8|0
1626216900000|2021-07-13 22:55:00|12084.6|12078.6|12083.9|12077.9|12085.1|12079.1|12083.9|12077.9|0
1626217200000|2021-07-13 23:00:00|12084.1|12078.1|12083.9|12077.9|12085.3|12079.3|12083.9|12077.9|0
1626217500000|2021-07-13 23:05:00|12084|12078|12084.4|12078.4|12084.6|12078.6|12083.9|12077.9|0
1626217800000|2021-07-13 23:10:00|12084.6|12078.6|12083.9|12077.9|12084.8|12078.8|12083.4|12077.4|0
1626218100000|2021-07-13 23:15:00|12084.1|12078.1|12084.8|12078.8|12084.8|12078.8|12083.9|12077.9|0
1626218400000|2021-07-13 23:20:00|12084.9|12078.9|12084.4|12078.4|12085.1|12079.1|12084.4|12078.4|0
1626218700000|2021-07-13 23:25:00|12084.3|12078.3|12083.4|12077.4|12084.4|12078.4|12082.9|12076.9|0
1626219000000|2021-07-13 23:30:00|12083.5|12077.5|12081.3|12075.3|12083.9|12077.9|12081.3|12075.3|0
1626219300000|2021-07-13 23:35:00|12081.1|12075.1|12081.8|12075.8|12081.8|12075.8|12080.4|12074.4|0
1626219600000|2021-07-13 23:40:00|12081.6|12075.6|12079|12073|12081.8|12075.8|12079|12073|0
1626219900000|2021-07-13 23:45:00|12078.9|12072.9|12075|12069|12078.9|12072.9|12072.9|12066.9|0
1626220200000|2021-07-13 23:50:00|12074.9|12068.9|12074|12068|12076.9|12070.9|12071.5|12065.5|0
1626220500000|2021-07-13 23:55:00|12074.1|12068.1|12072.4|12066.4|12074.5|12068.5|12071.5|12065.5|0
1626220800000|2021-07-14 00:00:00|12072.3|12066.3|12076.9|12070.9|12076.9|12070.9|12071.9|12065.9|0
1626221100000|2021-07-14 00:05:00|12076.8|12070.8|12078|12072|12079|12073|12075.5|12069.5|0
1626221400000|2021-07-14 00:10:00|12077.6|12071.6|12080|12074|12080.5|12074.5|12076.4|12070.4|0
1626221700000|2021-07-14 00:15:00|12079.9|12073.9|12074.5|12068.5|12080.7|12074.7|12073.4|12067.4|0
1626222000000|2021-07-14 00:20:00|12074.1|12068.1|12076.9|12070.9|12079.1|12073.1|12072.3|12066.3|0
1626222300000|2021-07-14 00:25:00|12076.8|12070.8|12079.1|12073.1|12079.1|12073.1|12074.7|12068.7|0
1626222600000|2021-07-14 00:30:00|12079.5|12073.5|12083.3|12077.3|12084.3|12078.3|12079.5|12073.5|0
1626222900000|2021-07-14 00:35:00|12084.3|12078.3|12081.3|12075.3|12086.7|12080.7|12080.2|12074.2|0
1626223200000|2021-07-14 00:40:00|12081.7|12075.7|12079.9|12073.9|12082.3|12076.3|12079.9|12073.9|0
1626223500000|2021-07-14 00:45:00|12080|12074|12082.3|12076.3|12083.4|12077.4|12077.8|12071.8|0
1626223800000|2021-07-14 00:50:00|12082.2|12076.2|12083.4|12077.4|12083.4|12077.4|12081.1|12075.1|0
1626224100000|2021-07-14 00:55:00|12083.7|12077.7|12087.5|12081.5|12087.5|12081.5|12083.7|12077.7|0
1626224400000|2021-07-14 01:00:00|12087.6|12081.6|12083.3|12077.3|12088.1|12082.1|12083.3|12077.3|0
1626224700000|2021-07-14 01:05:00|12082.9|12076.9|12082.2|12076.2|12083.4|12077.4|12082.1|12076.1|0
1626225000000|2021-07-14 01:10:00|12082.3|12076.3|12083.6|12077.6|12084.6|12078.6|12081.2|12075.2|0
1626225300000|2021-07-14 01:15:00|12083.8|12077.8|12090.2|12084.2|12090.3|12084.3|12083.8|12077.8|0
1626225600000|2021-07-14 01:20:00|12090|12084|12085.9|12079.9|12090|12084|12085.3|12079.3|0
1626225900000|2021-07-14 01:25:00|12085.7|12079.7|12084.8|12078.8|12086|12080|12082.6|12076.6|0
1626226200000|2021-07-14 01:30:00|12084.6|12078.6|12084.8|12078.8|12086.4|12080.4|12082.7|12076.7|0
1626226500000|2021-07-14 01:35:00|12085.2|12079.2|12088.1|12082.1|12089.6|12083.6|12085.2|12079.2|0
1626226800000|2021-07-14 01:40:00|12089.1|12083.1|12085.9|12079.9|12089.2|12083.2|12084.8|12078.8|0
1626227100000|2021-07-14 01:45:00|12085.7|12079.7|12085.9|12079.9|12087.1|12081.1|12084.8|12078.8|0
1626227400000|2021-07-14 01:50:00|12085.5|12079.5|12086|12080|12088.3|12082.3|12084.8|12078.8|0
1626227700000|2021-07-14 01:55:00|12086.4|12080.4|12084.9|12078.9|12088.1|12082.1|12084.9|12078.9|0
1626228000000|2021-07-14 02:00:00|12085|12079|12080.6|12074.6|12086.1|12080.1|12079.5|12073.5|0
1626228300000|2021-07-14 02:05:00|12080.5|12074.5|12080.2|12074.2|12082.6|12076.6|12080.2|12074.2|0
1626228600000|2021-07-14 02:10:00|12080.1|12074.1|12080.4|12074.4|12081.5|12075.5|12077|12071|0
1626228900000|2021-07-14 02:15:00|12080|12074|12081.6|12075.6|12082.7|12076.7|12078.3|12072.3|0
1626229200000|2021-07-14 02:20:00|12082.6|12076.6|12082.7|12076.7|12084.3|12078.3|12082.1|12076.1|0
1626229500000|2021-07-14 02:25:00|12083|12077|12083.7|12077.7|12084.9|12078.9|12083|12077|0
1626229800000|2021-07-14 02:30:00|12083.5|12077.5|12080.3|12074.3|12084.8|12078.8|12080.3|12074.3|0
1626230100000|2021-07-14 02:35:00|12080.1|12074.1|12078.1|12072.1|12080.7|12074.7|12077.4|12071.4|0
1626230400000|2021-07-14 02:40:00|12078|12072|12080.3|12074.3|12080.3|12074.3|12078|12072|0
1626230700000|2021-07-14 02:45:00|12080.2|12074.2|12080.2|12074.2|12081.3|12075.3|12077.9|12071.9|0
1626231000000|2021-07-14 02:50:00|12080.3|12074.3|12080.2|12074.2|12081.3|12075.3|12080.2|12074.2|0
1626231300000|2021-07-14 02:55:00|12080.6|12074.6|12080.3|12074.3|12081.2|12075.2|12079.1|12073.1|0
1626231600000|2021-07-14 03:00:00|12080.2|12074.2|12080.3|12074.3|12081.4|12075.4|12079.2|12073.2|0
1626231900000|2021-07-14 03:05:00|12080.1|12074.1|12077|12071|12080.3|12074.3|12077|12071|0
1626232200000|2021-07-14 03:10:00|12077.1|12071.1|12076.1|12070.1|12078.2|12072.2|12075.9|12069.9|0
1626232500000|2021-07-14 03:15:00|12076.2|12070.2|12077.1|12071.1|12077.1|12071.1|12075.9|12069.9|0
1626232800000|2021-07-14 03:20:00|12077.2|12071.2|12077|12071|12078.2|12072.2|12075.9|12069.9|0
1626233100000|2021-07-14 03:25:00|12076.6|12070.6|12073.7|12067.7|12076.6|12070.6|12072.6|12066.6|0
1626233400000|2021-07-14 03:30:00|12073.9|12067.9|12075.8|12069.8|12075.8|12069.8|12072.6|12066.6|0
1626233700000|2021-07-14 03:35:00|12076|12070|12075.8|12069.8|12077.4|12071.4|12075.8|12069.8|0
1626234000000|2021-07-14 03:40:00|12075.4|12069.4|12075.2|12069.2|12075.7|12069.7|12074.7|12068.7|0
1626234300000|2021-07-14 03:45:00|12075|12069|12074.6|12068.6|12075|12069|12072.5|12066.5|0
1626234600000|2021-07-14 03:50:00|12074.8|12068.8|12075.2|12069.2|12075.2|12069.2|12074.1|12068.1|0
1626234900000|2021-07-14 03:55:00|12075.6|12069.6|12077.5|12071.5|12077.5|12071.5|12075.6|12069.6|0
1626235200000|2021-07-14 04:00:00|12077.4|12071.4|12076.4|12070.4|12078.6|12072.6|12075.2|12069.2|0
1626235500000|2021-07-14 04:05:00|12076.8|12070.8|12075.2|12069.2|12077.5|12071.5|12075.2|12069.2|0
1626235800000|2021-07-14 04:10:00|12075.1|12069.1|12069.7|12063.7|12075.2|12069.2|12069.6|12063.6|0
1626236100000|2021-07-14 04:15:00|12070.1|12064.1|12067.7|12061.7|12071.9|12065.9|12066.1|12060.1|0
1626236400000|2021-07-14 04:20:00|12067.3|12061.3|12068.5|12062.5|12070.1|12064.1|12067.3|12061.3|0
1626236700000|2021-07-14 04:25:00|12068.9|12062.9|12071.1|12065.1|12071.1|12065.1|12067.4|12061.4|0
1626237000000|2021-07-14 04:30:00|12070.9|12064.9|12069.8|12063.8|12070.9|12064.9|12068.3|12062.3|0
1626237300000|2021-07-14 04:35:00|12070.4|12064.4|12069.4|12063.4|12071.6|12065.6|12069.3|12063.3|0
1626237600000|2021-07-14 04:40:00|12069.5|12063.5|12068.2|12062.2|12071.6|12065.6|12068.2|12062.2|0
1626237900000|2021-07-14 04:45:00|12069.2|12063.2|12070.3|12064.3|12070.4|12064.4|12069.2|12063.2|0
1626238200000|2021-07-14 04:50:00|12070.4|12064.4|12068.1|12062.1|12070.4|12064.4|12067|12061|0
1626238500000|2021-07-14 04:55:00|12067.5|12061.5|12067|12061|12068.1|12062.1|12066.4|12060.4|0
1626238800000|2021-07-14 05:00:00|12066.9|12060.9|12069.3|12063.3|12069.3|12063.3|12065.8|12059.8|0
1626239100000|2021-07-14 05:05:00|12069.2|12063.2|12068.1|12062.1|12069.3|12063.3|12066|12060|0
1626239400000|2021-07-14 05:10:00|12067.6|12061.6|12069.4|12063.4|12069.4|12063.4|12066.5|12060.5|0
1626239700000|2021-07-14 05:15:00|12069.2|12063.2|12067.2|12061.2|12069.4|12063.4|12066|12060|0
1626240000000|2021-07-14 05:20:00|12067.1|12061.1|12067.2|12061.2|12068.2|12062.2|12066.1|12060.1|0
1626240300000|2021-07-14 05:25:00|12067.4|12061.4|12070.4|12064.4|12070.5|12064.5|12067.1|12061.1|0
1626240600000|2021-07-14 05:30:00|12070.2|12064.2|12071.5|12065.5|12072.7|12066.7|12069.8|12063.8|0
1626240900000|2021-07-14 05:35:00|12071.9|12065.9|12072.7|12066.7|12073.8|12067.8|12071.5|12065.5|0
1626241200000|2021-07-14 05:40:00|12072.6|12066.6|12075.7|12069.7|12075.7|12069.7|12072|12066|0
1626241500000|2021-07-14 05:45:00|12075.3|12069.3|12075.7|12069.7|12076.9|12070.9|12074.7|12068.7|0
1626241800000|2021-07-14 05:50:00|12075.8|12069.8|12071.4|12065.4|12075.8|12069.8|12071.4|12065.4|0
1626242100000|2021-07-14 05:55:00|12071.3|12065.3|12069.1|12063.1|12072.4|12066.4|12069.1|12063.1|0
1626242400000|2021-07-14 06:00:00|12065.5|12059.5|12060.6|12058.6|12068.6|12065.6|12058.6|12056.6|51
1626242700000|2021-07-14 06:05:00|12059.6|12057.6|12050.6|12048.6|12059.6|12057.6|12050.6|12048.6|61
1626243000000|2021-07-14 06:10:00|12050.1|12048.1|12051.1|12049.1|12052.6|12050.6|12048.6|12046.6|22
1626243300000|2021-07-14 06:15:00|12051.6|12049.6|12053.6|12051.6|12054.1|12052.1|12049.6|12047.6|25
1626243600000|2021-07-14 06:20:00|12054.1|12052.1|12053.1|12051.1|12054.6|12052.6|12050.6|12048.6|27
1626243900000|2021-07-14 06:25:00|12053.6|12051.6|12052.6|12050.6|12053.6|12051.6|12049.6|12047.6|15
1626244200000|2021-07-14 06:30:00|12052.1|12050.1|12050.6|12048.6|12052.1|12050.1|12047.6|12045.6|11
1626244500000|2021-07-14 06:35:00|12050.1|12048.1|12052.6|12050.6|12053.6|12051.6|12049.6|12047.6|20
1626244800000|2021-07-14 06:40:00|12053.1|12051.1|12049.6|12047.6|12053.6|12051.6|12048.1|12046.1|13
1626245100000|2021-07-14 06:45:00|12049.1|12047.1|12052.1|12050.1|12053.6|12051.6|12048.6|12046.6|17
1626245400000|2021-07-14 06:50:00|12051.6|12049.6|12041.1|12039.1|12051.6|12049.6|12041.1|12039.1|24
1626245700000|2021-07-14 06:55:00|12040.6|12038.6|12044.6|12042.6|12045.6|12043.6|12040.1|12038.1|59
1626246000000|2021-07-14 07:00:00|12042.6|12040.6|12056.6|12054.6|12058.1|12056.1|12029.1|12027.1|1331
1626246300000|2021-07-14 07:05:00|12057.1|12055.1|12045.6|12043.6|12057.1|12055.1|12044.1|12042.1|286
1626246600000|2021-07-14 07:10:00|12043.6|12041.6|12059.1|12057.1|12060.1|12058.1|12041.1|12039.1|250
1626246900000|2021-07-14 07:15:00|12058.6|12056.6|12049.6|12047.6|12063.1|12061.1|12048.6|12046.6|145
1626247200000|2021-07-14 07:20:00|12050.1|12048.1|12034.6|12032.6|12051.1|12049.1|12033.6|12031.6|301
1626247500000|2021-07-14 07:25:00|12035.1|12033.1|12024.1|12022.1|12037.1|12035.1|12023.1|12021.1|271
1626247800000|2021-07-14 07:30:00|12026.1|12024.1|12026.6|12024.6|12033.1|12031.1|12024.6|12022.6|226
1626248100000|2021-07-14 07:35:00|12026.1|12024.1|12029.6|12027.6|12033.1|12031.1|12025.1|12023.1|272
1626248400000|2021-07-14 07:40:00|12029.2|12027.2|12035.2|12033.2|12035.7|12033.7|12026.7|12024.7|163
1626248700000|2021-07-14 07:45:00|12034.7|12032.7|12021.2|12019.2|12035.2|12033.2|12015.7|12013.7|327
1626249000000|2021-07-14 07:50:00|12020.7|12018.7|12011.2|12009.2|12023.7|12021.7|12010.2|12008.2|215
1626249300000|2021-07-14 07:55:00|12010.7|12008.7|12009.2|12007.2|12010.7|12008.7|12000.7|11998.7|279
1626249600000|2021-07-14 08:00:00|12010.2|12008.2|12001.7|11999.7|12010.7|12008.7|11998.7|11996.7|207
1626249900000|2021-07-14 08:05:00|12001.2|11999.2|11993.7|11991.7|12001.2|11999.2|11990.2|11988.2|349
1626250200000|2021-07-14 08:10:00|11994.2|11992.2|11986.2|11984.2|11994.2|11992.2|11985.7|11983.7|230
1626250500000|2021-07-14 08:15:00|11985.7|11983.7|11995.2|11993.2|11995.7|11993.7|11985.7|11983.7|349
1626250800000|2021-07-14 08:20:00|11994.7|11992.7|12003.7|12001.7|12006.7|12004.7|11992.7|11990.7|364
1626251100000|2021-07-14 08:25:00|12003.2|12001.2|11992.2|11990.2|12005.7|12003.7|11991.7|11989.7|359
1626251400000|2021-07-14 08:30:00|11991.7|11989.7|11994.7|11992.7|11995.7|11993.7|11986.7|11984.7|335
1626251700000|2021-07-14 08:35:00|11995.2|11993.2|12008.2|12006.2|12009.7|12007.7|11994.7|11992.7|217
1626252000000|2021-07-14 08:40:00|12008.7|12006.7|12016.7|12014.7|12017.2|12015.2|12006.2|12004.2|211
1626252300000|2021-07-14 08:45:00|12017.2|12015.2|12014.7|12012.7|12021.2|12019.2|12008.7|12006.7|267
1626252600000|2021-07-14 08:50:00|12015.2|12013.2|12012.2|12010.2|12019.2|12017.2|12011.7|12009.7|170
1626252900000|2021-07-14 08:55:00|12011.7|12009.7|12005.2|12003.2|12011.7|12009.7|12002.7|12000.7|167
1626253200000|2021-07-14 09:00:00|12005.7|12003.7|11999.7|11997.7|12005.7|12003.7|11998.2|11996.2|238
1626253500000|2021-07-14 09:05:00|11999.2|11997.2|12001.2|11999.2|12005.7|12003.7|11998.2|11996.2|193
1626253800000|2021-07-14 09:10:00|12000.7|11998.7|12013.2|12011.2|12013.2|12011.2|11998.7|11996.7|117
1626254100000|2021-07-14 09:15:00|12013.7|12011.7|12011.7|12009.7|12013.7|12011.7|12006.7|12004.7|117
1626254400000|2021-07-14 09:20:00|12011.2|12009.2|12011.7|12009.7|12012.2|12010.2|12003.7|12001.7|116
1626254700000|2021-07-14 09:25:00|12012.2|12010.2|12019.7|12017.7|12020.2|12018.2|12012.2|12010.2|146
1626255000000|2021-07-14 09:30:00|12020.2|12018.2|12023.2|12021.2|12028.7|12026.7|12018.7|12016.7|356
1626255300000|2021-07-14 09:35:00|12022.7|12020.7|12021.2|12019.2|12028.2|12026.2|12020.7|12018.7|272
1626255600000|2021-07-14 09:40:00|12021.7|12019.7|12025.7|12023.7|12027.2|12025.2|12019.2|12017.2|127
1626255900000|2021-07-14 09:45:00|12026.2|12024.2|12025.2|12023.2|12029.2|12027.2|12024.7|12022.7|97
1626256200000|2021-07-14 09:50:00|12025.7|12023.7|12024.2|12022.2|12029.7|12027.7|12023.2|12021.2|110
1626256500000|2021-07-14 09:55:00|12024.7|12022.7|12019.7|12017.7|12026.7|12024.7|12018.7|12016.7|101
1626256800000|2021-07-14 10:00:00|12019.2|12017.2|12011.7|12009.7|12019.2|12017.2|12011.7|12009.7|192
1626257100000|2021-07-14 10:05:00|12012.2|12010.2|12012.2|12010.2|12016.2|12014.2|12011.7|12009.7|119
1626257400000|2021-07-14 10:10:00|12011.7|12009.7|12011.2|12009.2|12014.2|12012.2|12009.2|12007.2|88
1626257700000|2021-07-14 10:15:00|12010.7|12008.7|12010.2|12008.2|12012.2|12010.2|12008.2|12006.2|34
1626258000000|2021-07-14 10:20:00|12009.7|12007.7|12012.2|12010.2|12013.2|12011.2|12008.2|12006.2|67
1626258300000|2021-07-14 10:25:00|12012.7|12010.7|12011.7|12009.7|12013.7|12011.7|12008.2|12006.2|80
1626258600000|2021-07-14 10:30:00|12011.2|12009.2|12015.2|12013.2|12016.7|12014.7|12009.7|12007.7|50
1626258900000|2021-07-14 10:35:00|12015.7|12013.7|12020.7|12018.7|12021.7|12019.7|12015.7|12013.7|166
1626259200000|2021-07-14 10:40:00|12021.2|12019.2|12016.2|12014.2|12021.7|12019.7|12015.2|12013.2|122
1626259500000|2021-07-14 10:45:00|12015.7|12013.7|12017.7|12015.7|12019.7|12017.7|12014.7|12012.7|63
1626259800000|2021-07-14 10:50:00|12016.7|12014.7|12013.7|12011.7|12021.2|12019.2|12013.7|12011.7|45
1626260100000|2021-07-14 10:55:00|12014.2|12012.2|12010.2|12008.2|12015.2|12013.2|12009.7|12007.7|56
1626260400000|2021-07-14 11:00:00|12009.2|12007.2|12015.2|12013.2|12016.2|12014.2|12007.7|12005.7|116
1626260700000|2021-07-14 11:05:00|12014.7|12012.7|12013.7|12011.7|12016.7|12014.7|12010.7|12008.7|133
1626261000000|2021-07-14 11:10:00|12014.2|12012.2|12017.2|12015.2|12018.7|12016.7|12013.7|12011.7|121
1626261300000|2021-07-14 11:15:00|12017.7|12015.7|12021.2|12019.2|12024.2|12022.2|12016.7|12014.7|61
1626261600000|2021-07-14 11:20:00|12020.7|12018.7|12022.2|12020.2|12023.2|12021.2|12017.7|12015.7|67
1626261900000|2021-07-14 11:25:00|12021.7|12019.7|12021.2|12019.2|12022.7|12020.7|12019.2|12017.2|101
1626262200000|2021-07-14 11:30:00|12021.7|12019.7|12022.2|12020.2|12023.2|12021.2|12019.2|12017.2|36
1626262500000|2021-07-14 11:35:00|12022.7|12020.7|12022.2|12020.2|12025.7|12023.7|12021.7|12019.7|30
1626262800000|2021-07-14 11:40:00|12021.6|12019.6|12017.1|12015.1|12022.1|12020.1|12015.6|12013.6|77
1626263100000|2021-07-14 11:45:00|12018.6|12016.6|12018.1|12016.1|12020.1|12018.1|12014.6|12012.6|32
1626263400000|2021-07-14 11:50:00|12017.6|12015.6|12021.6|12019.6|12021.6|12019.6|12015.1|12013.1|65
1626263700000|2021-07-14 11:55:00|12022.1|12020.1|12024.6|12022.6|12028.1|12026.1|12022.1|12020.1|46
1626264000000|2021-07-14 12:00:00|12024.1|12022.1|12017.6|12015.6|12025.6|12023.6|12017.1|12015.1|76
1626264300000|2021-07-14 12:05:00|12018.1|12016.1|12005.1|12003.1|12018.1|12016.1|12004.1|12002.1|204
1626264600000|2021-07-14 12:10:00|12005.6|12003.6|11998.1|11996.1|12006.1|12004.1|11998.1|11996.1|263
1626264900000|2021-07-14 12:15:00|11997.1|11995.1|12001.1|11999.1|12001.1|11999.1|11996.1|11994.1|238
1626265200000|2021-07-14 12:20:00|12000.6|11998.6|12001.6|11999.6|12001.6|11999.6|11996.1|11994.1|75
1626265500000|2021-07-14 12:25:00|12002.1|12000.1|11996.1|11994.1|12003.1|12001.1|11996.1|11994.1|133
1626265800000|2021-07-14 12:30:00|11995.1|11993.1|12002.1|12000.1|12006.1|12004.1|11995.1|11993.1|326
1626266100000|2021-07-14 12:35:00|12003.1|12001.1|12006.6|12004.6|12009.1|12007.1|12000.1|11998.1|120
1626266400000|2021-07-14 12:40:00|12006.1|12004.1|12005.1|12003.1|12009.1|12007.1|12004.6|12002.6|124
1626266700000|2021-07-14 12:45:00|12004.6|12002.6|12011.6|12009.6|12012.1|12010.1|12003.1|12001.1|132
1626267000000|2021-07-14 12:50:00|12011.1|12009.1|12004.6|12002.6|12011.6|12009.6|12003.1|12001.1|124
1626267300000|2021-07-14 12:55:00|12004.1|12002.1|12008.6|12006.6|12012.1|12010.1|12003.6|12001.6|209
1626267600000|2021-07-14 13:00:00|12009.1|12007.1|12013.1|12011.1|12013.1|12011.1|12008.1|12006.1|154
1626267900000|2021-07-14 13:05:00|12014.1|12012.1|12013.1|12011.1|12014.1|12012.1|12010.1|12008.1|83
1626268200000|2021-07-14 13:10:00|12012.1|12010.1|12012.6|12010.6|12015.1|12013.1|12011.6|12009.6|126
1626268500000|2021-07-14 13:15:00|12012.1|12010.1|12013.1|12011.1|12016.1|12014.1|12011.1|12009.1|125
1626268800000|2021-07-14 13:20:00|12014.1|12012.1|12012.6|12010.6|12015.1|12013.1|12011.1|12009.1|88
1626269100000|2021-07-14 13:25:00|12012.1|12010.1|12016.1|12014.1|12018.6|12016.6|12012.1|12010.1|173
1626269400000|2021-07-14 13:30:00|12017.1|12015.1|12005.6|12003.6|12018.1|12016.1|12005.1|12003.1|448
1626269700000|2021-07-14 13:35:00|12005.1|12003.1|12011.1|12009.1|12018.1|12016.1|12005.1|12003.1|323
1626270000000|2021-07-14 13:40:00|12012.1|12010.1|12014.1|12012.1|12015.1|12013.1|12011.1|12009.1|191
1626270300000|2021-07-14 13:45:00|12014.6|12012.6|12005.1|12003.1|12014.6|12012.6|11995.6|11993.6|309
1626270600000|2021-07-14 13:50:00|12006.6|12004.6|12008.1|12006.1|12015.6|12013.6|12003.6|12001.6|187
1626270900000|2021-07-14 13:55:00|12007.6|12005.6|12001.1|11999.1|12011.1|12009.1|11997.6|11995.6|211
1626271200000|2021-07-14 14:00:00|12001.6|11999.6|12000.6|11998.6|12005.1|12003.1|11995.1|11993.1|384
1626271500000|2021-07-14 14:05:00|12001.1|11999.1|12004.1|12002.1|12005.6|12003.6|11998.1|11996.1|271
1626271800000|2021-07-14 14:10:00|12004.3|12002.3|12001.3|11999.3|12006.3|12004.3|12001.3|11999.3|223
1626272100000|2021-07-14 14:15:00|12000.8|11998.8|12008.3|12006.3|12008.3|12006.3|11999.3|11997.3|159
1626272400000|2021-07-14 14:20:00|12008.8|12006.8|12015.3|12013.3|12017.3|12015.3|12006.3|12004.3|160
1626272700000|2021-07-14 14:25:00|12015.8|12013.8|12015.3|12013.3|12018.8|12016.8|12011.8|12009.8|193
1626273000000|2021-07-14 14:30:00|12015.8|12013.8|12023.8|12021.8|12026.3|12024.3|12015.3|12013.3|337
1626273300000|2021-07-14 14:35:00|12023.3|12021.3|12028.3|12026.3|12030.3|12028.3|12023.3|12021.3|345
1626273600000|2021-07-14 14:40:00|12026.8|12024.8|12029.8|12027.8|12034.3|12032.3|12026.3|12024.3|260
1626273900000|2021-07-14 14:45:00|12030.3|12028.3|12027.8|12025.8|12032.3|12030.3|12026.3|12024.3|237
1626274200000|2021-07-14 14:50:00|12027.3|12025.3|12024.8|12022.8|12029.3|12027.3|12024.3|12022.3|115
1626274500000|2021-07-14 14:55:00|12025.3|12023.3|12029.3|12027.3|12033.3|12031.3|12024.3|12022.3|190
1626274800000|2021-07-14 15:00:00|12029.8|12027.8|12024.3|12022.3|12030.3|12028.3|12023.3|12021.3|223
1626275100000|2021-07-14 15:05:00|12023.8|12021.8|12023.3|12021.3|12025.8|12023.8|12021.8|12019.8|292
1626275400000|2021-07-14 15:10:00|12023.8|12021.8|12029.8|12027.8|12030.8|12028.8|12023.3|12021.3|340
1626275700000|2021-07-14 15:15:00|12029.3|12027.3|12033.3|12031.3|12033.3|12031.3|12025.3|12023.3|690
1626276000000|2021-07-14 15:20:00|12031.3|12029.3|12034.3|12032.3|12036.3|12034.3|12028.3|12026.3|387
1626276300000|2021-07-14 15:25:00|12035.3|12033.3|12040.3|12038.3|12042.3|12040.3|12030.3|12028.3|1681
1626276600000|2021-07-14 15:30:00|12040.8|12038.8|12035.3|12033.3|12044.3|12042.3|12034.3|12032.3|841
1626276900000|2021-07-14 15:35:00|12035.8|12033.8|12032.3|12030.3|12036.3|12034.3|12031.8|12029.8|177
1626277200000|2021-07-14 15:40:00|12032.8|12030.8|12031.3|12029.3|12032.8|12030.8|12026.3|12024.3|150
1626277500000|2021-07-14 15:45:00|12031.8|12029.8|12031.8|12029.8|12032.8|12030.8|12028.3|12026.3|86
1626277800000|2021-07-14 15:50:00|12031.3|12029.3|12028.3|12026.3|12031.8|12029.8|12026.8|12024.8|72
1626278100000|2021-07-14 15:55:00|12027.8|12025.8|12026.3|12024.3|12029.8|12027.8|12024.3|12022.3|93
1626278400000|2021-07-14 16:00:00|12025.8|12023.8|12035.3|12033.3|12036.8|12034.8|12025.3|12023.3|89
1626278700000|2021-07-14 16:05:00|12034.8|12032.8|12033.8|12031.8|12036.8|12034.8|12033.8|12031.8|30
1626279000000|2021-07-14 16:10:00|12033.3|12031.3|12032.8|12030.8|12034.3|12032.3|12031.8|12029.8|34
1626279300000|2021-07-14 16:15:00|12032.3|12030.3|12034.3|12032.3|12036.8|12034.8|12030.3|12028.3|16
1626279600000|2021-07-14 16:20:00|12034.8|12032.8|12034.8|12032.8|12035.3|12033.3|12032.3|12030.3|12
1626279900000|2021-07-14 16:25:00|12035.3|12033.3|12037.3|12035.3|12038.3|12036.3|12033.3|12031.3|44
1626280200000|2021-07-14 16:30:00|12036.8|12034.8|12038.8|12036.8|12038.8|12036.8|12036.3|12034.3|12
1626280500000|2021-07-14 16:35:00|12038.3|12036.3|12040.8|12038.8|12040.8|12038.8|12035.3|12033.3|43
1626280800000|2021-07-14 16:40:00|12041.3|12039.3|12044.8|12042.8|12045.3|12043.3|12039.3|12037.3|41
1626281100000|2021-07-14 16:45:00|12044.3|12042.3|12040.3|12038.3|12045.3|12043.3|12038.3|12036.3|51
1626281400000|2021-07-14 16:50:00|12039.8|12037.8|12041.8|12039.8|12042.8|12040.8|12037.3|12035.3|22
1626281700000|2021-07-14 16:55:00|12042.3|12040.3|12040.3|12038.3|12042.3|12040.3|12038.8|12036.8|28
1626282000000|2021-07-14 17:00:00|12040.8|12038.8|12040.3|12038.3|12042.3|12040.3|12039.3|12037.3|26
1626282300000|2021-07-14 17:05:00|12040.8|12038.8|12034.3|12032.3|12040.8|12038.8|12034.3|12032.3|11
1626282600000|2021-07-14 17:10:00|12033.8|12031.8|12033.8|12031.8|12036.3|12034.3|12031.3|12029.3|15
1626282900000|2021-07-14 17:15:00|12034.3|12032.3|12030.8|12028.8|12034.8|12032.8|12029.8|12027.8|25
1626283200000|2021-07-14 17:20:00|12031.3|12029.3|12032.8|12030.8|12033.3|12031.3|12029.3|12027.3|16
1626283500000|2021-07-14 17:25:00|12033.3|12031.3|12032.3|12030.3|12033.8|12031.8|12031.3|12029.3|7
1626283800000|2021-07-14 17:30:00|12031.8|12029.8|12036.3|12034.3|12036.8|12034.8|12031.3|12029.3|9
1626284100000|2021-07-14 17:35:00|12036.8|12034.8|12040.3|12038.3|12041.8|12039.8|12036.8|12034.8|10
1626284400000|2021-07-14 17:40:00|12040.8|12038.8|12041.3|12039.3|12041.8|12039.8|12038.3|12036.3|9
1626284700000|2021-07-14 17:45:00|12040.8|12038.8|12039.3|12037.3|12041.8|12039.8|12037.8|12035.8|6
1626285000000|2021-07-14 17:50:00|12038.8|12036.8|12038.8|12036.8|12039.3|12037.3|12036.3|12034.3|11
1626285300000|2021-07-14 17:55:00|12039.3|12037.3|12038.3|12036.3|12041.8|12039.8|12037.8|12035.8|20
1626285600000|2021-07-14 18:00:00|12038.8|12036.8|12037.8|12035.8|12040.8|12038.8|12037.3|12035.3|11
1626285900000|2021-07-14 18:05:00|12038.3|12036.3|12036.3|12034.3|12038.3|12036.3|12035.8|12033.8|7
1626286200000|2021-07-14 18:10:00|12036.8|12034.8|12041.3|12039.3|12041.8|12039.8|12036.3|12034.3|4
1626286500000|2021-07-14 18:15:00|12041.8|12039.8|12039.8|12037.8|12044.8|12042.8|12039.8|12037.8|10
1626286800000|2021-07-14 18:20:00|12040.3|12038.3|12042.3|12040.3|12042.8|12040.8|12039.8|12037.8|3
1626287100000|2021-07-14 18:25:00|12041.8|12039.8|12037.8|12035.8|12043.3|12041.3|12037.3|12035.3|4
1626287400000|2021-07-14 18:30:00|12038.3|12036.3|12037.3|12035.3|12039.3|12037.3|12035.8|12033.8|7
1626287700000|2021-07-14 18:35:00|12037.8|12035.8|12036.8|12034.8|12041.8|12039.8|12036.8|12034.8|5
1626288000000|2021-07-14 18:40:00|12036.3|12034.3|12036.8|12034.8|12039.3|12037.3|12035.3|12033.3|4
1626288300000|2021-07-14 18:45:00|12037.3|12035.3|12037.3|12035.3|12039.8|12037.8|12036.3|12034.3|3
1626288600000|2021-07-14 18:50:00|12038.3|12036.3|12037.3|12035.3|12039.3|12037.3|12036.3|12034.3|15
1626288900000|2021-07-14 18:55:00|12037.8|12035.8|12039.3|12037.3|12040.8|12038.8|12037.3|12035.3|9
1626289200000|2021-07-14 19:00:00|12038.8|12036.8|12040.3|12038.3|12041.8|12039.8|12038.3|12036.3|17
1626289500000|2021-07-14 19:05:00|12040.8|12038.8|12041.8|12039.8|12043.3|12041.3|12040.8|12038.8|16
1626289800000|2021-07-14 19:10:00|12042.3|12040.3|12038.3|12036.3|12042.3|12040.3|12038.3|12036.3|9
1626290100000|2021-07-14 19:15:00|12037.8|12035.8|12037.8|12035.8|12039.8|12037.8|12033.3|12031.3|15
1626290400000|2021-07-14 19:20:00|12038.3|12036.3|12036.8|12034.8|12039.3|12037.3|12035.3|12033.3|7
1626290700000|2021-07-14 19:25:00|12036.3|12034.3|12034.8|12032.8|12038.3|12036.3|12032.8|12030.8|14
1626291000000|2021-07-14 19:30:00|12035.3|12033.3|12035.8|12033.8|12035.8|12033.8|12031.8|12029.8|2
1626291300000|2021-07-14 19:35:00|12036.3|12034.3|12034.3|12032.3|12038.3|12036.3|12033.3|12031.3|17
1626291600000|2021-07-14 19:40:00|12033.8|12031.8|12031.8|12029.8|12034.8|12032.8|12030.3|12028.3|17
1626291900000|2021-07-14 19:45:00|12032.3|12030.3|12033.8|12031.8|12036.3|12034.3|12032.3|12030.3|11
1626292200000|2021-07-14 19:50:00|12034.3|12032.3|12029.8|12027.8|12034.3|12032.3|12028.8|12026.8|50
1626292500000|2021-07-14 19:55:00|12028.8|12026.8|12034.2|12028.2|12034.4|12029.3|12026.3|12024.3|34
1626292800000|2021-07-14 20:00:00|12033.6|12027.6|12037|12031|12039.2|12033.2|12033.6|12027.6|0
1626293100000|2021-07-14 20:05:00|12037.1|12031.1|12038.6|12032.6|12039.1|12033.1|12037.1|12031.1|0
1626293400000|2021-07-14 20:10:00|12038.7|12032.7|12035.6|12029.6|12040.9|12034.9|12035.6|12029.6|0
1626293700000|2021-07-14 20:15:00|12036|12030|12038.6|12032.6|12039.5|12033.5|12036|12030|0
1626294000000|2021-07-14 20:20:00|12038.5|12032.5|12036.5|12030.5|12038.5|12032.5|12036|12030|0
1626294300000|2021-07-14 20:25:00|12036.7|12030.7|12037.4|12031.4|12038.1|12032.1|12036.5|12030.5|0
1626294600000|2021-07-14 20:30:00|12037|12031|12037.4|12031.4|12038.1|12032.1|12037|12031|0
1626294900000|2021-07-14 20:35:00|12037.5|12031.5|12037|12031|12038.1|12032.1|12036|12030|0
1626295200000|2021-07-14 20:40:00|12037.1|12031.1|12037|12031|12037.4|12031.4|12036|12030|0
1626295500000|2021-07-14 20:45:00|12036.9|12030.9|12033.7|12027.7|12036.9|12030.9|12033.2|12027.2|0
1626295800000|2021-07-14 20:50:00|12033.9|12027.9|12033.6|12027.6|12034.6|12028.6|12033.6|12027.6|0
1626296100000|2021-07-14 20:55:00|12033.2|12027.2|12032|12026|12033.2|12027.2|12031.4|12025.4|0
1626296400000|2021-07-14 21:00:00|12031.8|12025.8|12032|12026|12032.4|12026.4|12031.8|12025.8|0
1626296700000|2021-07-14 21:05:00|12031.8|12025.8|12032.4|12026.4|12032.4|12026.4|12031.8|12025.8|0
1626297000000|2021-07-14 21:10:00|12032.2|12026.2|12031.8|12025.8|12032.4|12026.4|12031.8|12025.8|0
1626297300000|2021-07-14 21:15:00|12032.2|12026.2|12033|12027|12033.4|12027.4|12032.2|12026.2|0
1626297600000|2021-07-14 21:20:00|12032.8|12026.8|12033|12027|12033|12027|12032.8|12026.8|0
1626297900000|2021-07-14 21:25:00|12032.8|12026.8|12032.8|12026.8|12033.4|12027.4|12032.8|12026.8|0
1626298500000|2021-07-14 21:35:00|12033|12027|12033|12027|12033.2|12027.2|12032.8|12026.8|0
1626298800000|2021-07-14 21:40:00|12033.2|12027.2|12033.2|12027.2|12033.2|12027.2|12033.2|12027.2|0
1626299100000|2021-07-14 21:45:00|12033|12027|12033|12027|12033.2|12027.2|12033|12027|0
1626299700000|2021-07-14 21:55:00|12033.2|12027.2|12033.2|12027.2|12033.2|12027.2|12032.6|12026.6|0
1626300000000|2021-07-14 22:00:00|12033.3|12027.3|12031.6|12025.6|12033.9|12027.9|12031.1|12025.1|0
1626300300000|2021-07-14 22:05:00|12031.5|12025.5|12032.5|12026.5|12032.5|12026.5|12030.7|12024.7|0
1626300600000|2021-07-14 22:10:00|12032.1|12026.1|12034.6|12028.6|12034.6|12028.6|12032.1|12026.1|0
1626300900000|2021-07-14 22:15:00|12034.4|12028.4|12034.6|12028.6|12034.6|12028.6|12033.7|12027.7|0
1626301200000|2021-07-14 22:20:00|12034.7|12028.7|12034.6|12028.6|12036|12030|12034.6|12028.6|0
1626301500000|2021-07-14 22:25:00|12034.7|12028.7|12035.6|12029.6|12036|12030|12034.6|12028.6|0
1626301800000|2021-07-14 22:30:00|12035.8|12029.8|12034.6|12028.6|12036.5|12030.5|12034.6|12028.6|0
1626302100000|2021-07-14 22:35:00|12034.7|12028.7|12034.6|12028.6|12035.1|12029.1|12034.1|12028.1|0
1626302400000|2021-07-14 22:40:00|12034.4|12028.4|12035.6|12029.6|12035.6|12029.6|12034.1|12028.1|0
1626302700000|2021-07-14 22:45:00|12035.5|12029.5|12033.2|12027.2|12035.6|12029.6|12033.2|12027.2|0
1626303000000|2021-07-14 22:50:00|12033.1|12027.1|12033.7|12027.7|12034.6|12028.6|12032.5|12026.5|0
1626303300000|2021-07-14 22:55:00|12033.6|12027.6|12033.6|12027.6|12033.6|12027.6|12033.1|12027.1|0
1626303600000|2021-07-14 23:00:00|12033.7|12027.7|12034.6|12028.6|12034.6|12028.6|12033.6|12027.6|0
1626303900000|2021-07-14 23:05:00|12034.8|12028.8|12035.5|12029.5|12036.4|12030.4|12034.6|12028.6|0
1626304200000|2021-07-14 23:10:00|12035.3|12029.3|12034.1|12028.1|12035.3|12029.3|12033.6|12027.6|0
1626304500000|2021-07-14 23:15:00|12034|12028|12034.6|12028.6|12034.6|12028.6|12033.6|12027.6|0
1626304800000|2021-07-14 23:20:00|12035|12029|12035|12029|12035|12029|12034.6|12028.6|0
1626305100000|2021-07-14 23:25:00|12034.6|12028.6|12034.1|12028.1|12034.6|12028.6|12033.6|12027.6|0
1626305400000|2021-07-14 23:30:00|12034|12028|12032.5|12026.5|12034.1|12028.1|12032.5|12026.5|0
1626305700000|2021-07-14 23:35:00|12032.4|12026.4|12032|12026|12032.5|12026.5|12031.5|12025.5|0
1626306000000|2021-07-14 23:40:00|12032.2|12026.2|12031.1|12025.1|12032.2|12026.2|12031.1|12025.1|0
1626306300000|2021-07-14 23:45:00|12031|12025|12032.5|12026.5|12032.7|12026.7|12030.8|12024.8|0
1626306600000|2021-07-14 23:50:00|12032.7|12026.7|12033.1|12027.1|12034.1|12028.1|12032.5|12026.5|0
1626306900000|2021-07-14 23:55:00|12033.2|12027.2|12035|12029|12035|12029|12033.1|12027.1|0
1626307200000|2021-07-15 00:00:00|12034.8|12028.8|12029.6|12023.6|12035|12029|12029.2|12023.2|0
1626307500000|2021-07-15 00:05:00|12029.7|12023.7|12029.2|12023.2|12031.1|12025.1|12028.7|12022.7|0
1626307800000|2021-07-15 00:10:00|12029.4|12023.4|12026.2|12020.2|12029.6|12023.6|12025.7|12019.7|0
1626308100000|2021-07-15 00:15:00|12026.1|12020.1|12019.9|12013.9|12026.1|12020.1|12016.8|12010.8|0
1626308400000|2021-07-15 00:20:00|12020.1|12014.1|12024.2|12018.2|12024.2|12018.2|12019.9|12013.9|0
1626308700000|2021-07-15 00:25:00|12024.3|12018.3|12026.4|12020.4|12027.4|12021.4|12024.2|12018.2|0
1626309000000|2021-07-15 00:30:00|12026.2|12020.2|12020|12014|12026.4|12020.4|12018.9|12012.9|0
1626309300000|2021-07-15 00:35:00|12019.9|12013.9|12024.3|12018.3|12025.8|12019.8|12018.3|12012.3|0
1626309600000|2021-07-15 00:40:00|12024.2|12018.2|12020.9|12014.9|12024.3|12018.3|12019.9|12013.9|0
1626309900000|2021-07-15 00:45:00|12020.5|12014.5|12015.4|12009.4|12020.5|12014.5|12014.3|12008.3|0
1626310200000|2021-07-15 00:50:00|12015.2|12009.2|12016.3|12010.3|12017.5|12011.5|12014.1|12008.1|0
1626310500000|2021-07-15 00:55:00|12016.5|12010.5|12018|12012|12020.6|12014.6|12015.3|12009.3|0
1626310800000|2021-07-15 01:00:00|12018.1|12012.1|12018.5|12012.5|12018.5|12012.5|12013.2|12007.2|0
1626311100000|2021-07-15 01:05:00|12018.4|12012.4|12015.6|12009.6|12018.4|12012.4|12014|12008|0
1626311400000|2021-07-15 01:10:00|12015.8|12009.8|12013.6|12007.6|12017.4|12011.4|12013.2|12007.2|0
1626311700000|2021-07-15 01:15:00|12013.7|12007.7|12018.6|12012.6|12018.6|12012.6|12012.9|12006.9|0
1626312000000|2021-07-15 01:20:00|12019.7|12013.7|12017.4|12011.4|12021.8|12015.8|12017.4|12011.4|0
1626312300000|2021-07-15 01:25:00|12017.2|12011.2|12017.5|12011.5|12017.5|12011.5|12015.1|12009.1|0
1626312600000|2021-07-15 01:30:00|12017.6|12011.6|12023|12017|12023|12017|12015.4|12009.4|0
1626312900000|2021-07-15 01:35:00|12022.8|12016.8|12026.1|12020.1|12028.4|12022.4|12021.9|12015.9|0
1626313200000|2021-07-15 01:40:00|12026.2|12020.2|12028.2|12022.2|12029.4|12023.4|12026|12020|0
1626313500000|2021-07-15 01:45:00|12028.3|12022.3|12027|12021|12029.4|12023.4|12026.4|12020.4|0
1626313800000|2021-07-15 01:50:00|12026.8|12020.8|12024.6|12018.6|12026.8|12020.8|12023.3|12017.3|0
1626314100000|2021-07-15 01:55:00|12025|12019|12027.2|12021.2|12027.2|12021.2|12022.3|12016.3|0
1626314400000|2021-07-15 02:00:00|12027|12021|12024|12018|12028.3|12022.3|12022.8|12016.8|0
1626314700000|2021-07-15 02:05:00|12024.4|12018.4|12025|12019|12027.2|12021.2|12024.3|12018.3|0
1626315000000|2021-07-15 02:10:00|12024.9|12018.9|12026.1|12020.1|12028.2|12022.2|12023.3|12017.3|0
1626315300000|2021-07-15 02:15:00|12026.2|12020.2|12026.2|12020.2|12028.2|12022.2|12025|12019|0
1626315600000|2021-07-15 02:20:00|12026.6|12020.6|12026.2|12020.2|12027.2|12021.2|12025.1|12019.1|0
1626315900000|2021-07-15 02:25:00|12026.6|12020.6|12029.4|12023.4|12029.6|12023.6|12026.2|12020.2|0
1626316200000|2021-07-15 02:30:00|12029|12023|12026.4|12020.4|12029.6|12023.6|12026.3|12020.3|0
1626316500000|2021-07-15 02:35:00|12026.3|12020.3|12026.3|12020.3|12027.5|12021.5|12025.3|12019.3|0
1626316800000|2021-07-15 02:40:00|12026.4|12020.4|12022.1|12016.1|12026.5|12020.5|12019.9|12013.9|0
1626317100000|2021-07-15 02:45:00|12022.3|12016.3|12023|12017|12024.7|12018.7|12021|12015|0
1626317400000|2021-07-15 02:50:00|12022.8|12016.8|12022.3|12016.3|12025.1|12019.1|12022.3|12016.3|0
1626317700000|2021-07-15 02:55:00|12022.5|12016.5|12027.2|12021.2|12027.2|12021.2|12020.8|12014.8|0
1626318000000|2021-07-15 03:00:00|12027|12021|12027.2|12021.2|12027.3|12021.3|12025|12019|0
1626318300000|2021-07-15 03:05:00|12027.3|12021.3|12027.3|12021.3|12028.4|12022.4|12026.1|12020.1|0
1626318600000|2021-07-15 03:10:00|12027.1|12021.1|12027.4|12021.4|12028.5|12022.5|12026.2|12020.2|0
1626318900000|2021-07-15 03:15:00|12027.8|12021.8|12028.6|12022.6|12030.7|12024.7|12027.8|12021.8|0
1626319200000|2021-07-15 03:20:00|12028.5|12022.5|12026.3|12020.3|12028.6|12022.6|12026.2|12020.2|0
1626319500000|2021-07-15 03:25:00|12027.3|12021.3|12028.6|12022.6|12029|12023|12026.7|12020.7|0
1626319800000|2021-07-15 03:30:00|12028.8|12022.8|12031.2|12025.2|12032.9|12026.9|12028.6|12022.6|0
1626320100000|2021-07-15 03:35:00|12031.3|12025.3|12031.5|12025.5|12033.1|12027.1|12029.8|12023.8|0
1626320400000|2021-07-15 03:40:00|12031.7|12025.7|12030.4|12024.4|12032.1|12026.1|12030|12024|0
1626320700000|2021-07-15 03:45:00|12030.2|12024.2|12030.9|12024.9|12032.1|12026.1|12029.9|12023.9|0
1626321000000|2021-07-15 03:50:00|12030.4|12024.4|12029.9|12023.9|12031|12025|12028.8|12022.8|0
1626321300000|2021-07-15 03:55:00|12029.8|12023.8|12029.8|12023.8|12030.9|12024.9|12028.2|12022.2|0
1626321600000|2021-07-15 04:00:00|12029.9|12023.9|12028.8|12022.8|12029.9|12023.9|12028.7|12022.7|0
1626321900000|2021-07-15 04:05:00|12028.7|12022.7|12029.9|12023.9|12029.9|12023.9|12027.7|12021.7|0
1626322200000|2021-07-15 04:10:00|12029.8|12023.8|12027.7|12021.7|12029.9|12023.9|12027.7|12021.7|0
1626322500000|2021-07-15 04:15:00|12027.8|12021.8|12028.9|12022.9|12030|12024|12027.8|12021.8|0
1626322800000|2021-07-15 04:20:00|12028.8|12022.8|12030.9|12024.9|12032|12026|12027.7|12021.7|0
1626323100000|2021-07-15 04:25:00|12030.8|12024.8|12030.9|12024.9|12030.9|12024.9|12029.9|12023.9|0
1626323400000|2021-07-15 04:30:00|12030.8|12024.8|12028.8|12022.8|12030.8|12024.8|12028.8|12022.8|0
1626323700000|2021-07-15 04:35:00|12028.5|12022.5|12027.8|12021.8|12029.4|12023.4|12027.2|12021.2|0
1626324000000|2021-07-15 04:40:00|12027.7|12021.7|12027.7|12021.7|12028.8|12022.8|12026.6|12020.6|0
1626324300000|2021-07-15 04:45:00|12027.5|12021.5|12027.2|12021.2|12028.2|12022.2|12026.6|12020.6|0
1626324600000|2021-07-15 04:50:00|12027.1|12021.1|12025.4|12019.4|12027.8|12021.8|12024.9|12018.9|0
1626324900000|2021-07-15 04:55:00|12025|12019|12026.4|12020.4|12026.9|12020.9|12024.3|12018.3|0
1626325200000|2021-07-15 05:00:00|12026.3|12020.3|12029.7|12023.7|12030.1|12024.1|12026.3|12020.3|0
1626325500000|2021-07-15 05:05:00|12029.8|12023.8|12028.7|12022.7|12029.8|12023.8|12028.1|12022.1|0
1626325800000|2021-07-15 05:10:00|12028.8|12022.8|12028.7|12022.7|12029.8|12023.8|12027.7|12021.7|0
1626326100000|2021-07-15 05:15:00|12028.9|12022.9|12026.4|12020.4|12029.8|12023.8|12026.4|12020.4|0
1626326400000|2021-07-15 05:20:00|12026.5|12020.5|12027.7|12021.7|12028.7|12022.7|12026.5|12020.5|0
1626326700000|2021-07-15 05:25:00|12027.9|12021.9|12028.9|12022.9|12030|12024|12027.7|12021.7|0
1626327000000|2021-07-15 05:30:00|12028.8|12022.8|12024|12018|12028.9|12022.9|12023.6|12017.6|0
1626327300000|2021-07-15 05:35:00|12023.8|12017.8|12024.8|12018.8|12025.8|12019.8|12023.6|12017.6|0
1626327600000|2021-07-15 05:40:00|12024.7|12018.7|12022.6|12016.6|12025.8|12019.8|12021.9|12015.9|0
1626327900000|2021-07-15 05:45:00|12022.9|12016.9|12023.7|12017.7|12024.8|12018.8|12022.5|12016.5|0
1626328200000|2021-07-15 05:50:00|12023.6|12017.6|12024.7|12018.7|12025.2|12019.2|12023.6|12017.6|0
1626328500000|2021-07-15 05:55:00|12024.3|12018.3|12024.1|12018.1|12024.7|12018.7|12021.5|12015.5|0
1626328800000|2021-07-15 06:00:00|12028.3|12022.3|12029.3|12027.3|12030.2|12027.3|12018.3|12016.3|77
1626329100000|2021-07-15 06:05:00|12028.3|12026.3|12023.8|12021.8|12028.3|12026.3|12022.3|12020.3|28
1626329400000|2021-07-15 06:10:00|12023.3|12021.3|12018.3|12016.3|12023.3|12021.3|12014.3|12012.3|62
1626329700000|2021-07-15 06:15:00|12017.8|12015.8|12014.8|12012.8|12019.3|12017.3|12014.3|12012.3|34
1626330000000|2021-07-15 06:20:00|12014.3|12012.3|12012.8|12010.8|12014.3|12012.3|12009.8|12007.8|17
1626330300000|2021-07-15 06:25:00|12012.3|12010.3|12012.8|12010.8|12015.8|12013.8|12011.3|12009.3|26
1626330600000|2021-07-15 06:30:00|12012.3|12010.3|12012.3|12010.3|12012.8|12010.8|12010.3|12008.3|26
1626330900000|2021-07-15 06:35:00|12011.8|12009.8|12009.8|12007.8|12012.8|12010.8|12006.8|12004.8|13
1626331200000|2021-07-15 06:40:00|12010.3|12008.3|12010.3|12008.3|12010.8|12008.8|12006.8|12004.8|6
1626331500000|2021-07-15 06:45:00|12009.8|12007.8|12012.3|12010.3|12012.8|12010.8|12008.3|12006.3|7
1626331800000|2021-07-15 06:50:00|12011.8|12009.8|12013.8|12011.8|12013.8|12011.8|12007.8|12005.8|18
1626332100000|2021-07-15 06:55:00|12013.3|12011.3|12026.3|12024.3|12026.3|12024.3|12010.8|12008.8|68
1626332400000|2021-07-15 07:00:00|12026.8|12024.8|12028.8|12026.8|12034.3|12032.3|12011.8|12009.8|665
1626332700000|2021-07-15 07:05:00|12027.8|12025.8|12018.8|12016.8|12032.3|12030.3|12013.8|12011.8|593
1626333000000|2021-07-15 07:10:00|12018.3|12016.3|12022.8|12020.8|12031.3|12029.3|12016.8|12014.8|446
1626333300000|2021-07-15 07:15:00|12022.3|12020.3|12027.8|12025.8|12030.3|12028.3|12018.3|12016.3|246
1626333600000|2021-07-15 07:20:00|12027.3|12025.3|12016.3|12014.3|12027.3|12025.3|12011.3|12009.3|365
1626333900000|2021-07-15 07:25:00|12015.8|12013.8|12017.8|12015.8|12020.8|12018.8|12009.3|12007.3|314
1626334200000|2021-07-15 07:30:00|12017.3|12015.3|12017.8|12015.8|12018.8|12016.8|12006.3|12004.3|299
1626334500000|2021-07-15 07:35:00|12017.3|12015.3|12034.8|12032.8|12037.3|12035.3|12015.3|12013.3|282
1626334800000|2021-07-15 07:40:00|12034.2|12032.2|12047.2|12045.2|12047.7|12045.7|12033.7|12031.7|250
1626335100000|2021-07-15 07:45:00|12048.2|12046.2|12045.2|12043.2|12048.7|12046.7|12040.7|12038.7|233
1626335400000|2021-07-15 07:50:00|12045.7|12043.7|12035.2|12033.2|12049.7|12047.7|12034.7|12032.7|181
1626335700000|2021-07-15 07:55:00|12035.7|12033.7|12033.2|12031.2|12036.2|12034.2|12029.7|12027.7|143
1626336000000|2021-07-15 08:00:00|12032.2|12030.2|12042.7|12040.7|12044.2|12042.2|12025.7|12023.7|199
1626336300000|2021-07-15 08:05:00|12043.2|12041.2|12045.2|12043.2|12055.2|12053.2|12037.7|12035.7|221
1626336600000|2021-07-15 08:10:00|12044.7|12042.7|12046.2|12044.2|12052.7|12050.7|12042.2|12040.2|173
1626336900000|2021-07-15 08:15:00|12046.7|12044.7|12049.7|12047.7|12051.7|12049.7|12042.2|12040.2|212
1626337200000|2021-07-15 08:20:00|12050.2|12048.2|12056.2|12054.2|12056.7|12054.7|12048.2|12046.2|157
1626337500000|2021-07-15 08:25:00|12055.2|12053.2|12061.7|12059.7|12062.2|12060.2|12054.2|12052.2|253
1626337800000|2021-07-15 08:30:00|12062.2|12060.2|12057.2|12055.2|12062.7|12060.7|12055.7|12053.7|224
1626338100000|2021-07-15 08:35:00|12057.7|12055.7|12049.2|12047.2|12062.2|12060.2|12047.7|12045.7|229
1626338400000|2021-07-15 08:40:00|12048.7|12046.7|12050.7|12048.7|12052.7|12050.7|12044.7|12042.7|107
1626338700000|2021-07-15 08:45:00|12051.2|12049.2|12047.2|12045.2|12053.7|12051.7|12046.7|12044.7|107
1626339000000|2021-07-15 08:50:00|12046.7|12044.7|12039.7|12037.7|12047.7|12045.7|12039.2|12037.2|85
1626339300000|2021-07-15 08:55:00|12040.2|12038.2|12039.2|12037.2|12044.7|12042.7|12038.7|12036.7|107
1626339600000|2021-07-15 09:00:00|12039.7|12037.7|12034.7|12032.7|12040.7|12038.7|12034.7|12032.7|88
1626339900000|2021-07-15 09:05:00|12034.2|12032.2|12034.2|12032.2|12035.7|12033.7|12029.7|12027.7|134
1626340200000|2021-07-15 09:10:00|12033.7|12031.7|12029.7|12027.7|12033.7|12031.7|12028.7|12026.7|129
1626340500000|2021-07-15 09:15:00|12029.2|12027.2|12018.2|12016.2|12029.2|12027.2|12014.7|12012.7|250
1626340800000|2021-07-15 09:20:00|12019.2|12017.2|12017.7|12015.7|12019.2|12017.2|12012.2|12010.2|151
1626341100000|2021-07-15 09:25:00|12017.2|12015.2|12022.2|12020.2|12023.7|12021.7|12015.2|12013.2|158
1626341400000|2021-07-15 09:30:00|12021.7|12019.7|12028.2|12026.2|12028.7|12026.7|12019.2|12017.2|138
1626341700000|2021-07-15 09:35:00|12028.7|12026.7|12025.2|12023.2|12030.7|12028.7|12024.7|12022.7|82
1626342000000|2021-07-15 09:40:00|12025.7|12023.7|12020.7|12018.7|12025.7|12023.7|12019.7|12017.7|94
1626342300000|2021-07-15 09:45:00|12020.2|12018.2|12026.7|12024.7|12029.2|12027.2|12019.7|12017.7|110
1626342600000|2021-07-15 09:50:00|12027.2|12025.2|12025.2|12023.2|12027.2|12025.2|12019.7|12017.7|142
1626342900000|2021-07-15 09:55:00|12024.7|12022.7|12025.7|12023.7|12026.7|12024.7|12022.7|12020.7|71
1626343200000|2021-07-15 10:00:00|12026.2|12024.2|12021.7|12019.7|12027.7|12025.7|12021.7|12019.7|133
1626343500000|2021-07-15 10:05:00|12021.2|12019.2|12013.7|12011.7|12023.7|12021.7|12013.2|12011.2|135
1626343800000|2021-07-15 10:10:00|12013.2|12011.2|11996.2|11994.2|12014.7|12012.7|11995.7|11993.7|175
1626344100000|2021-07-15 10:15:00|11995.7|11993.7|11990.2|11988.2|11995.7|11993.7|11980.7|11978.7|450
1626344400000|2021-07-15 10:20:00|11990.7|11988.7|11996.7|11994.7|11997.2|11995.2|11983.7|11981.7|178
1626344700000|2021-07-15 10:25:00|11996.2|11994.2|11985.7|11983.7|11997.7|11995.7|11984.2|11982.2|177
1626345000000|2021-07-15 10:30:00|11985.2|11983.2|11974.2|11972.2|11985.7|11983.7|11970.2|11968.2|274
1626345300000|2021-07-15 10:35:00|11974.7|11972.7|11995.2|11993.2|11995.2|11993.2|11972.2|11970.2|258
1626345600000|2021-07-15 10:40:00|11994.7|11992.7|11994.2|11992.2|11994.7|11992.7|11982.2|11980.2|148
1626345900000|2021-07-15 10:45:00|11994.7|11992.7|11999.2|11997.2|12000.7|11998.7|11993.7|11991.7|229
1626346200000|2021-07-15 10:50:00|11998.7|11996.7|11989.2|11987.2|12001.7|11999.7|11989.2|11987.2|260
1626346500000|2021-07-15 10:55:00|11989.7|11987.7|11996.7|11994.7|11999.2|11997.2|11987.7|11985.7|115
1626346800000|2021-07-15 11:00:00|11998.2|11996.2|11989.2|11987.2|11998.2|11996.2|11986.7|11984.7|151
1626347100000|2021-07-15 11:05:00|11989.7|11987.7|11988.7|11986.7|11991.7|11989.7|11983.2|11981.2|101
1626347400000|2021-07-15 11:10:00|11988.2|11986.2|11990.2|11988.2|11991.2|11989.2|11985.2|11983.2|149
1626347700000|2021-07-15 11:15:00|11990.7|11988.7|11982.2|11980.2|11991.2|11989.2|11981.2|11979.2|187
1626348000000|2021-07-15 11:20:00|11981.7|11979.7|11972.2|11970.2|11981.7|11979.7|11971.2|11969.2|213
1626348300000|2021-07-15 11:25:00|11972.7|11970.7|11969.2|11967.2|11973.7|11971.7|11965.7|11963.7|167
1626348600000|2021-07-15 11:30:00|11969.7|11967.7|11975.7|11973.7|11976.2|11974.2|11967.7|11965.7|180
1626348900000|2021-07-15 11:35:00|11976.2|11974.2|11976.2|11974.2|11983.2|11981.2|11975.2|11973.2|206
1626349200000|2021-07-15 11:40:00|11976.5|11974.5|11991|11989|11993|11991|11976.5|11974.5|153
1626349500000|2021-07-15 11:45:00|11991.5|11989.5|11999|11997|11999.5|11997.5|11989.5|11987.5|83
1626349800000|2021-07-15 11:50:00|11999.5|11997.5|12000.5|11998.5|12001.5|11999.5|11997|11995|175
1626350100000|2021-07-15 11:55:00|12001|11999|11997.5|11995.5|12003.5|12001.5|11997.5|11995.5|215
1626350400000|2021-07-15 12:00:00|11998|11996|11990|11988|12000|11998|11990|11988|152
1626350700000|2021-07-15 12:05:00|11990.5|11988.5|11990|11988|11995.5|11993.5|11990|11988|90
1626351000000|2021-07-15 12:10:00|11989.5|11987.5|11988|11986|11992.5|11990.5|11985.5|11983.5|117
1626351300000|2021-07-15 12:15:00|11988.5|11986.5|11996|11994|11999|11997|11988|11986|93
1626351600000|2021-07-15 12:20:00|11996.5|11994.5|12005|12003|12005.5|12003.5|11994|11992|170
1626351900000|2021-07-15 12:25:00|12005.5|12003.5|12000.5|11998.5|12006.5|12004.5|11999|11997|112
1626352200000|2021-07-15 12:30:00|12001|11999|12009.5|12007.5|12013.5|12011.5|12000|11998|216
1626352500000|2021-07-15 12:35:00|12009|12007|12010.5|12008.5|12012|12010|12006.5|12004.5|122
1626352800000|2021-07-15 12:40:00|12011|12009|12005|12003|12013|12011|12004|12002|190
1626353100000|2021-07-15 12:45:00|12005.5|12003.5|12006|12004|12007|12005|11998|11996|223
1626353400000|2021-07-15 12:50:00|12005.5|12003.5|12002|12000|12006.5|12004.5|11997|11995|253
1626353700000|2021-07-15 12:55:00|12001.5|11999.5|11997.5|11995.5|12003.5|12001.5|11997|11995|176
1626354000000|2021-07-15 13:00:00|11996|11994|11994.5|11992.5|12000.5|11998.5|11992.5|11990.5|156
1626354300000|2021-07-15 13:05:00|11994|11992|11992.5|11990.5|11995.5|11993.5|11991|11989|128
1626354600000|2021-07-15 13:10:00|11992|11990|11993.5|11991.5|11996.5|11994.5|11992|11990|113
1626354900000|2021-07-15 13:15:00|11994|11992|11994|11992|11998|11996|11991.5|11989.5|88
1626355200000|2021-07-15 13:20:00|11993.5|11991.5|11989|11987|11995.5|11993.5|11989|11987|214
1626355500000|2021-07-15 13:25:00|11989.5|11987.5|11985.5|11983.5|11990|11988|11982|11980|125
1626355800000|2021-07-15 13:30:00|11984.5|11982.5|11989|11987|11998.5|11996.5|11982|11980|382
1626356100000|2021-07-15 13:35:00|11988|11986|11978.5|11976.5|11996.5|11994.5|11977|11975|644
1626356400000|2021-07-15 13:40:00|11979|11977|11969|11967|11981|11979|11967.5|11965.5|409
1626356700000|2021-07-15 13:45:00|11968|11966|11988|11986|11992|11990|11967|11965|380
1626357000000|2021-07-15 13:50:00|11987.5|11985.5|11985.5|11983.5|11993|11991|11984|11982|224
1626357300000|2021-07-15 13:55:00|11985|11983|12000|11998|12003|12001|11985|11983|245
1626357600000|2021-07-15 14:00:00|12001|11999|11999|11997|12004|12002|11996|11994|318
1626357900000|2021-07-15 14:05:00|11999.5|11997.5|12002.5|12000.5|12003|12001|11994|11992|339
1626358200000|2021-07-15 14:10:00|12002.1|12000.1|12002.6|12000.6|12004.6|12002.6|11998.6|11996.6|323
1626358500000|2021-07-15 14:15:00|12002.1|12000.1|12002.1|12000.1|12006.6|12004.6|11998.6|11996.6|282
1626358800000|2021-07-15 14:20:00|12002.6|12000.6|12002.6|12000.6|12007.6|12005.6|12000.1|11998.1|220
1626359100000|2021-07-15 14:25:00|12003.1|12001.1|11988.1|11986.1|12003.6|12001.6|11986.6|11984.6|344
1626359400000|2021-07-15 14:30:00|11988.6|11986.6|11993.6|11991.6|11995.6|11993.6|11984.6|11982.6|264
1626359700000|2021-07-15 14:35:00|11993.1|11991.1|11992.6|11990.6|11995.6|11993.6|11990.6|11988.6|165
1626360000000|2021-07-15 14:40:00|11991.6|11989.6|11981.6|11979.6|11992.6|11990.6|11980.6|11978.6|313
1626360300000|2021-07-15 14:45:00|11980.6|11978.6|11977.6|11975.6|11983.6|11981.6|11975.6|11973.6|304
1626360600000|2021-07-15 14:50:00|11978.1|11976.1|11979.6|11977.6|11982.1|11980.1|11974.6|11972.6|410
1626360900000|2021-07-15 14:55:00|11979.1|11977.1|11977.6|11975.6|11982.6|11980.6|11977.6|11975.6|272
1626361200000|2021-07-15 15:00:00|11976.6|11974.6|11964.6|11962.6|11978.1|11976.1|11964.1|11962.1|502
1626361500000|2021-07-15 15:05:00|11965.1|11963.1|11967.6|11965.6|11972.6|11970.6|11961.6|11959.6|418
1626361800000|2021-07-15 15:10:00|11967.1|11965.1|11972.6|11970.6|11973.1|11971.1|11963.6|11961.6|204
1626362100000|2021-07-15 15:15:00|11972.1|11970.1|11968.1|11966.1|11974.1|11972.1|11965.6|11963.6|519
1626362400000|2021-07-15 15:20:00|11968.6|11966.6|11984.6|11982.6|11988.6|11986.6|11968.6|11966.6|715
1626362700000|2021-07-15 15:25:00|11983.6|11981.6|11978.1|11976.1|11987.6|11985.6|11977.1|11975.1|1320
1626363000000|2021-07-15 15:30:00|11977.6|11975.6|11978.1|11976.1|11983.6|11981.6|11976.6|11974.6|665
1626363300000|2021-07-15 15:35:00|11978.6|11976.6|11983.6|11981.6|11985.1|11983.1|11978.6|11976.6|213
1626363600000|2021-07-15 15:40:00|11983.1|11981.1|11982.6|11980.6|11984.6|11982.6|11981.6|11979.6|60
1626363900000|2021-07-15 15:45:00|11982.1|11980.1|11988.1|11986.1|11989.1|11987.1|11982.1|11980.1|214
1626364200000|2021-07-15 15:50:00|11988.6|11986.6|11987.1|11985.1|11989.6|11987.6|11986.6|11984.6|7
1626364500000|2021-07-15 15:55:00|11986.6|11984.6|11983.6|11981.6|11989.6|11987.6|11982.1|11980.1|75
1626364800000|2021-07-15 16:00:00|11983.1|11981.1|11981.6|11979.6|11983.6|11981.6|11979.6|11977.6|65
1626365100000|2021-07-15 16:05:00|11981.1|11979.1|11976.6|11974.6|11983.6|11981.6|11976.1|11974.1|71
1626365400000|2021-07-15 16:10:00|11976.1|11974.1|11982.6|11980.6|11983.6|11981.6|11976.1|11974.1|59
1626365700000|2021-07-15 16:15:00|11983.1|11981.1|11983.6|11981.6|11984.6|11982.6|11979.6|11977.6|75
1626366000000|2021-07-15 16:20:00|11983.1|11981.1|11987.1|11985.1|11987.6|11985.6|11982.1|11980.1|25
1626366300000|2021-07-15 16:25:00|11987.6|11985.6|11987.6|11985.6|11989.1|11987.1|11986.6|11984.6|31
1626366600000|2021-07-15 16:30:00|11987.1|11985.1|11987.1|11985.1|11989.6|11987.6|11985.6|11983.6|24
1626366900000|2021-07-15 16:35:00|11987.6|11985.6|11989.1|11987.1|11990.6|11988.6|11986.6|11984.6|43
1626367200000|2021-07-15 16:40:00|11989.6|11987.6|11991.6|11989.6|11991.6|11989.6|11988.6|11986.6|8
1626367500000|2021-07-15 16:45:00|11991.1|11989.1|11987.6|11985.6|11992.6|11990.6|11987.6|11985.6|32
1626367800000|2021-07-15 16:50:00|11987.1|11985.1|11987.6|11985.6|11990.1|11988.1|11987.1|11985.1|16
1626368100000|2021-07-15 16:55:00|11988.1|11986.1|11986.6|11984.6|11988.6|11986.6|11985.6|11983.6|42
1626368400000|2021-07-15 17:00:00|11986.1|11984.1|11986.6|11984.6|11987.6|11985.6|11983.6|11981.6|67
1626368700000|2021-07-15 17:05:00|11986.1|11984.1|11987.6|11985.6|11987.6|11985.6|11985.6|11983.6|30
1626369000000|2021-07-15 17:10:00|11988.1|11986.1|11981.6|11979.6|11988.6|11986.6|11981.1|11979.1|41
1626369300000|2021-07-15 17:15:00|11982.1|11980.1|11985.6|11983.6|11988.6|11986.6|11981.6|11979.6|44
1626369600000|2021-07-15 17:20:00|11986.6|11984.6|11987.6|11985.6|11988.6|11986.6|11985.6|11983.6|37
1626369900000|2021-07-15 17:25:00|11987.1|11985.1|11984.1|11982.1|11989.6|11987.6|11984.1|11982.1|65
1626370200000|2021-07-15 17:30:00|11983.6|11981.6|11980.6|11978.6|11984.1|11982.1|11978.1|11976.1|29
1626370500000|2021-07-15 17:35:00|11980.1|11978.1|11978.1|11976.1|11981.6|11979.6|11976.6|11974.6|25
1626370800000|2021-07-15 17:40:00|11978.6|11976.6|11975.1|11973.1|11980.1|11978.1|11973.6|11971.6|42
1626371100000|2021-07-15 17:45:00|11974.6|11972.6|11980.1|11978.1|11981.1|11979.1|11974.1|11972.1|9
1626371400000|2021-07-15 17:50:00|11979.6|11977.6|11975.1|11973.1|11980.6|11978.6|11974.6|11972.6|18
1626371700000|2021-07-15 17:55:00|11974.6|11972.6|11972.1|11970.1|11975.1|11973.1|11972.1|11970.1|11
1626372000000|2021-07-15 18:00:00|11971.6|11969.6|11973.6|11971.6|11977.1|11975.1|11971.6|11969.6|12
1626372300000|2021-07-15 18:05:00|11973.1|11971.1|11975.6|11973.6|11977.6|11975.6|11972.6|11970.6|28
1626372600000|2021-07-15 18:10:00|11976.1|11974.1|11974.6|11972.6|11976.6|11974.6|11973.6|11971.6|6
1626372900000|2021-07-15 18:15:00|11975.1|11973.1|11976.6|11974.6|11977.6|11975.6|11972.6|11970.6|15
1626373200000|2021-07-15 18:20:00|11976.1|11974.1|11975.6|11973.6|11976.6|11974.6|11974.6|11972.6|14
1626373500000|2021-07-15 18:25:00|11975.1|11973.1|11978.1|11976.1|11979.1|11977.1|11974.6|11972.6|7
1626373800000|2021-07-15 18:30:00|11977.6|11975.6|11976.6|11974.6|11980.1|11978.1|11976.6|11974.6|4
1626374100000|2021-07-15 18:35:00|11976.1|11974.1|11976.1|11974.1|11976.1|11974.1|11973.6|11971.6|9
1626374400000|2021-07-15 18:40:00|11975.6|11973.6|11977.1|11975.1|11977.6|11975.6|11974.6|11972.6|7
1626374700000|2021-07-15 18:45:00|11976.6|11974.6|11979.6|11977.6|11979.6|11977.6|11972.6|11970.6|17
1626375000000|2021-07-15 18:50:00|11979.1|11977.1|11979.1|11977.1|11981.1|11979.1|11977.6|11975.6|12
1626375300000|2021-07-15 18:55:00|11978.6|11976.6|11980.1|11978.1|11981.6|11979.6|11977.1|11975.1|34
1626375600000|2021-07-15 19:00:00|11979.6|11977.6|11984.6|11982.6|11987.1|11985.1|11979.6|11977.6|35
1626375900000|2021-07-15 19:05:00|11985.1|11983.1|11985.1|11983.1|11986.1|11984.1|11983.6|11981.6|18
1626376200000|2021-07-15 19:10:00|11984.6|11982.6|11979.1|11977.1|11985.6|11983.6|11978.1|11976.1|20
1626376500000|2021-07-15 19:15:00|11979.6|11977.6|11983.6|11981.6|11984.1|11982.1|11979.6|11977.6|16
1626376800000|2021-07-15 19:20:00|11984.1|11982.1|11985.6|11983.6|11985.6|11983.6|11981.6|11979.6|8
1626377100000|2021-07-15 19:25:00|11985.1|11983.1|11988.1|11986.1|11989.1|11987.1|11985.1|11983.1|6
1626377400000|2021-07-15 19:30:00|11988.6|11986.6|11991.1|11989.1|11991.6|11989.6|11986.6|11984.6|17
1626377700000|2021-07-15 19:35:00|11991.6|11989.6|11986.6|11984.6|11993.1|11991.1|11986.1|11984.1|7
1626378000000|2021-07-15 19:40:00|11987.1|11985.1|11987.1|11985.1|11988.6|11986.6|11986.1|11984.1|16
1626378300000|2021-07-15 19:45:00|11987.6|11985.6|11989.1|11987.1|11990.1|11988.1|11986.6|11984.6|9
1626378600000|2021-07-15 19:50:00|11988.6|11986.6|11989.6|11987.6|11994.6|11992.6|11988.1|11986.1|58
1626378900000|2021-07-15 19:55:00|11989.1|11987.1|11983.1|11977.1|11994.1|11992.1|11980.6|11976.5|48
1626379200000|2021-07-15 20:00:00|11983|11977|11980.1|11974.1|11986.4|11980.4|11980.1|11974.1|0
1626379500000|2021-07-15 20:05:00|11980|11974|11974.9|11968.9|11980.1|11974.1|11974.5|11968.5|0
1626379800000|2021-07-15 20:10:00|11975|11969|11975.4|11969.4|11977.3|11971.3|11974.5|11968.5|0
1626380100000|2021-07-15 20:15:00|11975.3|11969.3|11974.9|11968.9|11975.6|11969.6|11973.5|11967.5|0
1626380400000|2021-07-15 20:20:00|11974.7|11968.7|11974.5|11968.5|11975.9|11969.9|11974.5|11968.5|0
1626380700000|2021-07-15 20:25:00|11974.3|11968.3|11975|11969|11975|11969|11974|11968|0
1626381000000|2021-07-15 20:30:00|11974.9|11968.9|11975.1|11969.1|11975.1|11969.1|11974.5|11968.5|0
1626381300000|2021-07-15 20:35:00|11975|11969|11975.1|11969.1|11975.1|11969.1|11974.6|11968.6|0
1626381600000|2021-07-15 20:40:00|11975.2|11969.2|11975.6|11969.6|11975.8|11969.8|11975.2|11969.2|0
1626381900000|2021-07-15 20:45:00|11975.5|11969.5|11973.2|11967.2|11975.5|11969.5|11973.2|11967.2|0
1626382200000|2021-07-15 20:50:00|11973.3|11967.3|11975.1|11969.1|11975.1|11969.1|11973.2|11967.2|0
1626382500000|2021-07-15 20:55:00|11975|11969|11975.1|11969.1|11975.3|11969.3|11974.6|11968.6|0
1626382800000|2021-07-15 21:00:00|11976.3|11970.3|11976.3|11970.3|11976.3|11970.3|11976.1|11970.1|0
1626383100000|2021-07-15 21:05:00|11976.5|11970.5|11975.9|11969.9|11976.5|11970.5|11975.9|11969.9|0
1626383400000|2021-07-15 21:10:00|11976.1|11970.1|11974.7|11968.7|11976.3|11970.3|11974.5|11968.5|0
1626383700000|2021-07-15 21:15:00|11974.9|11968.9|11975.2|11969.2|11975.2|11969.2|11974.9|11968.9|0
1626384000000|2021-07-15 21:20:00|11975|11969|11974.8|11968.8|11975.2|11969.2|11974.2|11968.2|0
1626384300000|2021-07-15 21:25:00|11975|11969|11975|11969|11975.6|11969.6|11975|11969|0
1626384600000|2021-07-15 21:30:00|11974|11968|11973.8|11967.8|11974.6|11968.6|11973.4|11967.4|0
1626384900000|2021-07-15 21:35:00|11974.4|11968.4|11974.6|11968.6|11975.2|11969.2|11974.4|11968.4|0
1626385200000|2021-07-15 21:40:00|11974|11968|11974.8|11968.8|11975.2|11969.2|11973.6|11967.6|0
1626385500000|2021-07-15 21:45:00|11975|11969|11974.6|11968.6|11975|11969|11974.6|11968.6|0
1626385800000|2021-07-15 21:50:00|11974.4|11968.4|11974.6|11968.6|11974.8|11968.8|11974.4|11968.4|0
1626386100000|2021-07-15 21:55:00|11974.4|11968.4|11974.8|11968.8|11974.8|11968.8|11974.4|11968.4|0
1626386400000|2021-07-15 22:00:00|11974.7|11968.7|11975.5|11969.5|11976|11970|11972.3|11966.3|0
1626386700000|2021-07-15 22:05:00|11975.9|11969.9|11974|11968|11975.9|11969.9|11973.6|11967.6|0
1626387000000|2021-07-15 22:10:00|11974.1|11968.1|11973.1|11967.1|11975|11969|11973.1|11967.1|0
1626387300000|2021-07-15 22:15:00|11973.2|11967.2|11971.9|11965.9|11974|11968|11971.9|11965.9|0
1626387600000|2021-07-15 22:20:00|11972|11966|11971.5|11965.5|11973.1|11967.1|11971.5|11965.5|0
1626387900000|2021-07-15 22:25:00|11971.4|11965.4|11971|11965|11971.4|11965.4|11970.1|11964.1|0
1626388200000|2021-07-15 22:30:00|11970.8|11964.8|11971.9|11965.9|11971.9|11965.9|11970.8|11964.8|0
1626388500000|2021-07-15 22:35:00|11971.5|11965.5|11971.9|11965.9|11971.9|11965.9|11971.5|11965.5|0
1626388800000|2021-07-15 22:40:00|11971.5|11965.5|11971.4|11965.4|11971.9|11965.9|11971.4|11965.4|0
1626389100000|2021-07-15 22:45:00|11971.8|11965.8|11973|11967|11973.4|11967.4|11971.8|11965.8|0
1626389400000|2021-07-15 22:50:00|11972.9|11966.9|11973.4|11967.4|11974.4|11968.4|11972.3|11966.3|0
1626389700000|2021-07-15 22:55:00|11973.5|11967.5|11973.9|11967.9|11974.4|11968.4|11973|11967|0
1626390000000|2021-07-15 23:00:00|11974|11968|11974.6|11968.6|11975.5|11969.5|11974|11968|0
1626390300000|2021-07-15 23:05:00|11974.8|11968.8|11973.6|11967.6|11976|11970|11973.6|11967.6|0
1626390600000|2021-07-15 23:10:00|11973.7|11967.7|11975.1|11969.1|11975.5|11969.5|11973.7|11967.7|0
1626390900000|2021-07-15 23:15:00|11975.3|11969.3|11975.1|11969.1|11976.2|11970.2|11974.6|11968.6|0
1626391200000|2021-07-15 23:20:00|11975.3|11969.3|11976|11970|11976|11970|11975.1|11969.1|0
1626391500000|2021-07-15 23:25:00|11976.2|11970.2|11975.1|11969.1|11976.5|11970.5|11975.1|11969.1|0
1626391800000|2021-07-15 23:30:00|11975|11969|11972.5|11966.5|11975|11969|11972.5|11966.5|0
1626392100000|2021-07-15 23:35:00|11972.6|11966.6|11971.5|11965.5|11973.6|11967.6|11970.6|11964.6|0
1626392400000|2021-07-15 23:40:00|11971.1|11965.1|11967.2|11961.2|11972|11966|11967.1|11961.1|0
1626392700000|2021-07-15 23:45:00|11967.4|11961.4|11968.3|11962.3|11969.8|11963.8|11967.4|11961.4|0
1626393000000|2021-07-15 23:50:00|11968.4|11962.4|11966.7|11960.7|11968.8|11962.8|11966.3|11960.3|0
1626393300000|2021-07-15 23:55:00|11966.6|11960.6|11966.7|11960.7|11967.9|11961.9|11965.3|11959.3|0
1626393600000|2021-07-16 00:00:00|11966.8|11960.8|11964.8|11958.8|11967.1|11961.1|11963.9|11957.9|0
1626393900000|2021-07-16 00:05:00|11964.6|11958.6|11959.3|11953.3|11964.8|11958.8|11958.8|11952.8|0
1626394200000|2021-07-16 00:10:00|11959.5|11953.5|11972.2|11966.2|11972.6|11966.6|11959.5|11953.5|0
1626394500000|2021-07-16 00:15:00|11972.6|11966.6|11970.5|11964.5|11975.3|11969.3|11967.6|11961.6|0
1626394800000|2021-07-16 00:20:00|11970.1|11964.1|11982.4|11976.4|11984.5|11978.5|11966.6|11960.6|0
1626395100000|2021-07-16 00:25:00|11982.2|11976.2|11980.2|11974.2|11982.4|11976.4|11976.9|11970.9|0
1626395400000|2021-07-16 00:30:00|11980.1|11974.1|11977.9|11971.9|11980.2|11974.2|11975.8|11969.8|0
1626395700000|2021-07-16 00:35:00|11977.5|11971.5|11976.3|11970.3|11979|11973|11975.2|11969.2|0
1626396000000|2021-07-16 00:40:00|11976.1|11970.1|11968|11962|11976.1|11970.1|11965.9|11959.9|0
1626396300000|2021-07-16 00:45:00|11967.7|11961.7|11967.2|11961.2|11968.1|11962.1|11964.4|11958.4|0
1626396600000|2021-07-16 00:50:00|11967.3|11961.3|11969.9|11963.9|11970.5|11964.5|11966.6|11960.6|0
1626396900000|2021-07-16 00:55:00|11969.7|11963.7|11962.6|11956.6|11969.7|11963.7|11962.6|11956.6|0
1626397200000|2021-07-16 01:00:00|11962.3|11956.3|11957.4|11951.4|11962.3|11956.3|11955.7|11949.7|0
1626397500000|2021-07-16 01:05:00|11957.6|11951.6|11963.8|11957.8|11964.3|11958.3|11955.1|11949.1|0
1626397800000|2021-07-16 01:10:00|11963.9|11957.9|11964.2|11958.2|11966.4|11960.4|11963.7|11957.7|0
1626398100000|2021-07-16 01:15:00|11964.4|11958.4|11971.3|11965.3|11971.8|11965.8|11963.7|11957.7|0
1626398400000|2021-07-16 01:20:00|11971.2|11965.2|11967.5|11961.5|11971.3|11965.3|11965.3|11959.3|0
1626398700000|2021-07-16 01:25:00|11968.1|11962.1|11971.4|11965.4|11971.5|11965.5|11966.4|11960.4|0
1626399000000|2021-07-16 01:30:00|11971.5|11965.5|11974.7|11968.7|11978|11972|11971.4|11965.4|0
1626399300000|2021-07-16 01:35:00|11974.9|11968.9|11969.4|11963.4|11975.2|11969.2|11969.4|11963.4|0
1626399600000|2021-07-16 01:40:00|11969.2|11963.2|11969.5|11963.5|11970.5|11964.5|11968.3|11962.3|0
1626399900000|2021-07-16 01:45:00|11970.5|11964.5|11969.5|11963.5|11970.5|11964.5|11968.2|11962.2|0
1626400200000|2021-07-16 01:50:00|11969.6|11963.6|11965.2|11959.2|11970.6|11964.6|11965.2|11959.2|0
1626400500000|2021-07-16 01:55:00|11966.3|11960.3|11964.5|11958.5|11966.7|11960.7|11964|11958|0
1626400800000|2021-07-16 02:00:00|11965.1|11959.1|11967.3|11961.3|11967.3|11961.3|11964|11958|0
1626401100000|2021-07-16 02:05:00|11967.4|11961.4|11967.4|11961.4|11969.6|11963.6|11967.3|11961.3|0
1626401400000|2021-07-16 02:10:00|11967.5|11961.5|11969.7|11963.7|11969.7|11963.7|11965.2|11959.2|0
1626401700000|2021-07-16 02:15:00|11969.6|11963.6|11969.6|11963.6|11971.2|11965.2|11968.4|11962.4|0
1626402000000|2021-07-16 02:20:00|11969|11963|11969.6|11963.6|11970.6|11964.6|11968.5|11962.5|0
1626402300000|2021-07-16 02:25:00|11969.5|11963.5|11966.2|11960.2|11969.6|11963.6|11966.2|11960.2|0
1626402600000|2021-07-16 02:30:00|11966.3|11960.3|11967.8|11961.8|11968.4|11962.4|11966.2|11960.2|0
1626402900000|2021-07-16 02:35:00|11968|11962|11967.5|11961.5|11968.4|11962.4|11967.3|11961.3|0
1626403200000|2021-07-16 02:40:00|11967.8|11961.8|11970.6|11964.6|11970.6|11964.6|11967.8|11961.8|0
1626403500000|2021-07-16 02:45:00|11970.7|11964.7|11969|11963|11971.7|11965.7|11969|11963|0
1626403800000|2021-07-16 02:50:00|11968.8|11962.8|11968.6|11962.6|11969.6|11963.6|11968.5|11962.5|0
1626404100000|2021-07-16 02:55:00|11968.5|11962.5|11969.8|11963.8|11970.9|11964.9|11966.4|11960.4|0
1626404400000|2021-07-16 03:00:00|11970|11964|11972|11966|11973.7|11967.7|11969.9|11963.9|0
1626404700000|2021-07-16 03:05:00|11972.2|11966.2|11972.1|11966.1|11973.2|11967.2|11972|11966|0
1626405000000|2021-07-16 03:10:00|11972.5|11966.5|11973.2|11967.2|11975.4|11969.4|11972.1|11966.1|0
1626405300000|2021-07-16 03:15:00|11972.8|11966.8|11973.6|11967.6|11974.3|11968.3|11972|11966|0
1626405600000|2021-07-16 03:20:00|11973.4|11967.4|11973.3|11967.3|11974.3|11968.3|11972.6|11966.6|0
1626405900000|2021-07-16 03:25:00|11973.5|11967.5|11977.8|11971.8|11978.8|11972.8|11973.3|11967.3|0
1626406200000|2021-07-16 03:30:00|11978.1|11972.1|11982.4|11976.4|11984.7|11978.7|11977.8|11971.8|0
1626406500000|2021-07-16 03:35:00|11983.5|11977.5|11986.8|11980.8|11986.8|11980.8|11982.4|11976.4|0
1626406800000|2021-07-16 03:40:00|11986.4|11980.4|11983.5|11977.5|11987.8|11981.8|11983.4|11977.4|0
1626407100000|2021-07-16 03:45:00|11983.8|11977.8|11983.5|11977.5|11986.2|11980.2|11983.5|11977.5|0
1626407400000|2021-07-16 03:50:00|11983.4|11977.4|11980.2|11974.2|11983.5|11977.5|11979.1|11973.1|0
1626407700000|2021-07-16 03:55:00|11980|11974|11982.4|11976.4|11982.4|11976.4|11979.6|11973.6|0
1626408000000|2021-07-16 04:00:00|11982.6|11976.6|11983.6|11977.6|11984.6|11978.6|11981.4|11975.4|0
1626408300000|2021-07-16 04:05:00|11983.5|11977.5|11980.2|11974.2|11983.5|11977.5|11979.3|11973.3|0
1626408600000|2021-07-16 04:10:00|11980.4|11974.4|11982.3|11976.3|11982.3|11976.3|11980.2|11974.2|0
1626408900000|2021-07-16 04:15:00|11982.4|11976.4|11982.3|11976.3|11982.4|11976.4|11981.3|11975.3|0
1626409200000|2021-07-16 04:20:00|11982.1|11976.1|11981.3|11975.3|11982.6|11976.6|11981.2|11975.2|0
1626409500000|2021-07-16 04:25:00|11981.2|11975.2|11983.3|11977.3|11983.3|11977.3|11981.2|11975.2|0
1626409800000|2021-07-16 04:30:00|11983.5|11977.5|11985.7|11979.7|11986.8|11980.8|11983.5|11977.5|0
1626410100000|2021-07-16 04:35:00|11985.8|11979.8|11987.8|11981.8|11987.9|11981.9|11985.8|11979.8|0
1626410400000|2021-07-16 04:40:00|11987.4|11981.4|11987.8|11981.8|11987.9|11981.9|11985.7|11979.7|0
1626410700000|2021-07-16 04:45:00|11986.8|11980.8|11987.4|11981.4|11990.1|11984.1|11986.8|11980.8|0
1626411000000|2021-07-16 04:50:00|11987.2|11981.2|11984.8|11978.8|11987.2|11981.2|11984.7|11978.7|0
1626411300000|2021-07-16 04:55:00|11985.8|11979.8|11986.9|11980.9|11988|11982|11985.8|11979.8|0
1626411600000|2021-07-16 05:00:00|11987|11981|11990.2|11984.2|11991.4|11985.4|11987|11981|0
1626411900000|2021-07-16 05:05:00|11990.3|11984.3|11990.2|11984.2|11991.3|11985.3|11988.6|11982.6|0
1626412200000|2021-07-16 05:10:00|11990.7|11984.7|11993.2|11987.2|11993.2|11987.2|11989.1|11983.1|0
1626412500000|2021-07-16 05:15:00|11993.3|11987.3|11992|11986|11994.6|11988.6|11991.2|11985.2|0
1626412800000|2021-07-16 05:20:00|11992.2|11986.2|11989.4|11983.4|11992.6|11986.6|11989.3|11983.3|0
1626413100000|2021-07-16 05:25:00|11989.3|11983.3|11990.4|11984.4|11992.6|11986.6|11989.3|11983.3|0
1626413400000|2021-07-16 05:30:00|11990.5|11984.5|11994.7|11988.7|11994.7|11988.7|11990.5|11984.5|0
1626413700000|2021-07-16 05:35:00|11994.6|11988.6|11995.5|11989.5|11996.7|11990.7|11993.5|11987.5|0
1626414000000|2021-07-16 05:40:00|11995.9|11989.9|11996.5|11990.5|11997|11991|11995.4|11989.4|0
1626414300000|2021-07-16 05:45:00|11996.1|11990.1|11989.9|11983.9|11996.1|11990.1|11989.9|11983.9|0
1626414600000|2021-07-16 05:50:00|11990.3|11984.3|11991.6|11985.6|11992.2|11986.2|11989.5|11983.5|0
1626414900000|2021-07-16 05:55:00|11991.5|11985.5|11988.9|11982.9|11992.2|11986.2|11988.9|11982.9|0
1626415200000|2021-07-16 06:00:00|12006.1|12004.1|12011.1|12009.1|12015.6|12013.6|12006.1|12004.1|104
1626415500000|2021-07-16 06:05:00|12010.6|12008.6|12009.6|12007.6|12012.1|12010.1|12006.1|12004.1|67
1626415800000|2021-07-16 06:10:00|12010.1|12008.1|12015.1|12013.1|12017.1|12015.1|12009.6|12007.6|58
1626416100000|2021-07-16 06:15:00|12015.6|12013.6|12016.1|12014.1|12019.1|12017.1|12015.1|12013.1|72
1626416400000|2021-07-16 06:20:00|12016.6|12014.6|12021.6|12019.6|12024.6|12022.6|12015.1|12013.1|101
1626416700000|2021-07-16 06:25:00|12022.1|12020.1|12020.1|12018.1|12024.6|12022.6|12018.6|12016.6|26
1626417000000|2021-07-16 06:30:00|12020.6|12018.6|12012.1|12010.1|12021.1|12019.1|12011.6|12009.6|17
1626417300000|2021-07-16 06:35:00|12011.6|12009.6|12017.1|12015.1|12019.1|12017.1|12011.1|12009.1|13
1626417600000|2021-07-16 06:40:00|12017.6|12015.6|12022.1|12020.1|12022.1|12020.1|12017.6|12015.6|4
1626417900000|2021-07-16 06:45:00|12022.6|12020.6|12022.1|12020.1|12023.1|12021.1|12019.6|12017.6|7
1626418200000|2021-07-16 06:50:00|12021.6|12019.6|12026.6|12024.6|12027.1|12025.1|12019.6|12017.6|21
1626418500000|2021-07-16 06:55:00|12026.1|12024.1|12019.6|12017.6|12035.1|12033.1|12019.6|12017.6|182
1626418800000|2021-07-16 07:00:00|12025.1|12023.1|12013.1|12011.1|12037.1|12035.1|12013.1|12011.1|1323
1626419100000|2021-07-16 07:05:00|12013.6|12011.6|12018.1|12016.1|12023.1|12021.1|12009.1|12007.1|427
1626419400000|2021-07-16 07:10:00|12017.6|12015.6|12041.1|12039.1|12041.1|12039.1|12017.1|12015.1|460
1626419700000|2021-07-16 07:15:00|12042.6|12040.6|12037.1|12035.1|12045.1|12043.1|12036.1|12034.1|433
1626420000000|2021-07-16 07:20:00|12037.6|12035.6|12052.1|12050.1|12054.1|12052.1|12037.6|12035.6|347
1626420300000|2021-07-16 07:25:00|12051.6|12049.6|12045.1|12043.1|12057.6|12055.6|12044.6|12042.6|390
1626420600000|2021-07-16 07:30:00|12044.6|12042.6|12048.1|12046.1|12051.6|12049.6|12041.6|12039.6|429
1626420900000|2021-07-16 07:35:00|12048.6|12046.6|12041.6|12039.6|12052.6|12050.6|12038.6|12036.6|458
1626421200000|2021-07-16 07:40:00|12041|12039|12039.5|12037.5|12045|12043|12038.5|12036.5|252
1626421500000|2021-07-16 07:45:00|12039|12037|12041.5|12039.5|12050|12048|12038|12036|391
1626421800000|2021-07-16 07:50:00|12041|12039|12036.5|12034.5|12042|12040|12034|12032|368
1626422100000|2021-07-16 07:55:00|12036|12034|12036|12034|12039|12037|12032.5|12030.5|253
1626422400000|2021-07-16 08:00:00|12036.5|12034.5|12030.5|12028.5|12041.5|12039.5|12028|12026|253
1626422700000|2021-07-16 08:05:00|12030|12028|12017|12015|12035|12033|12016|12014|247
1626423000000|2021-07-16 08:10:00|12016.5|12014.5|12022.5|12020.5|12023|12021|12015|12013|173
1626423300000|2021-07-16 08:15:00|12023|12021|12028.5|12026.5|12029.5|12027.5|12020.5|12018.5|175
1626423600000|2021-07-16 08:20:00|12028|12026|12025.5|12023.5|12033.5|12031.5|12024|12022|237
1626423900000|2021-07-16 08:25:00|12026|12024|12021.5|12019.5|12027|12025|12021|12019|249
1626424200000|2021-07-16 08:30:00|12021|12019|12023.5|12021.5|12024|12022|12016|12014|299
1626424500000|2021-07-16 08:35:00|12023|12021|12026|12024|12032|12030|12021|12019|135
1626424800000|2021-07-16 08:40:00|12026.5|12024.5|12019.5|12017.5|12026.5|12024.5|12018|12016|117
1626425100000|2021-07-16 08:45:00|12020|12018|12030|12028|12031|12029|12017|12015|319
1626425400000|2021-07-16 08:50:00|12030.5|12028.5|12022.5|12020.5|12031.5|12029.5|12021|12019|142
1626425700000|2021-07-16 08:55:00|12023|12021|12025.5|12023.5|12029|12027|12023|12021|125
1626426000000|2021-07-16 09:00:00|12025|12023|12022.5|12020.5|12025|12023|12020|12018|128
1626426300000|2021-07-16 09:05:00|12023|12021|12032.5|12030.5|12034.5|12032.5|12022.5|12020.5|152
1626426600000|2021-07-16 09:10:00|12032|12030|12035.5|12033.5|12038.5|12036.5|12029.5|12027.5|231
1626426900000|2021-07-16 09:15:00|12035|12033|12031.5|12029.5|12036|12034|12028|12026|188
1626427200000|2021-07-16 09:20:00|12032|12030|12025.5|12023.5|12032|12030|12024|12022|398
1626427500000|2021-07-16 09:25:00|12025|12023|12019.5|12017.5|12025.5|12023.5|12018|12016|191
1626427800000|2021-07-16 09:30:00|12020|12018|12015.5|12013.5|12022.5|12020.5|12012.5|12010.5|139
1626428100000|2021-07-16 09:35:00|12015|12013|12019.5|12017.5|12021|12019|12015|12013|90
1626428400000|2021-07-16 09:40:00|12020|12018|12016.5|12014.5|12025.5|12023.5|12016.5|12014.5|140
1626428700000|2021-07-16 09:45:00|12017|12015|12018.5|12016.5|12023|12021|12014.5|12012.5|235
1626429000000|2021-07-16 09:50:00|12019|12017|12013.5|12011.5|12022|12020|12010|12008|126
1626429300000|2021-07-16 09:55:00|12013|12011|12010|12008|12013.5|12011.5|12003|12001|252
1626429600000|2021-07-16 10:00:00|12009.5|12007.5|12014.5|12012.5|12016.5|12014.5|12008|12006|273
1626429900000|2021-07-16 10:05:00|12015|12013|12010|12008|12024|12022|12009.5|12007.5|266
1626430200000|2021-07-16 10:10:00|12008.5|12006.5|12005.5|12003.5|12008.5|12006.5|11995|11993|197
1626430500000|2021-07-16 10:15:00|12006|12004|12000|11998|12007.5|12005.5|11996|11994|204
1626430800000|2021-07-16 10:20:00|11999.5|11997.5|12002|12000|12006.5|12004.5|11995.5|11993.5|215
1626431100000|2021-07-16 10:25:00|12001.5|11999.5|12004.5|12002.5|12011.5|12009.5|11998|11996|193
1626431400000|2021-07-16 10:30:00|12005|12003|12010.5|12008.5|12012|12010|12003.5|12001.5|253
1626431700000|2021-07-16 10:35:00|12011|12009|12016.5|12014.5|12018|12016|12008|12006|205
1626432000000|2021-07-16 10:40:00|12017|12015|12021.5|12019.5|12022|12020|12015|12013|172
1626432300000|2021-07-16 10:45:00|12021|12019|12016|12014|12023|12021|12016|12014|184
1626432600000|2021-07-16 10:50:00|12016.5|12014.5|12020|12018|12021|12019|12015|12013|179
1626432900000|2021-07-16 10:55:00|12021|12019|12021|12019|12023|12021|12018|12016|112
1626433200000|2021-07-16 11:00:00|12021.5|12019.5|12026|12024|12028|12026|12019.5|12017.5|106
1626433500000|2021-07-16 11:05:00|12026.5|12024.5|12024|12022|12028.5|12026.5|12022.5|12020.5|113
1626433800000|2021-07-16 11:10:00|12023.5|12021.5|12014|12012|12025.5|12023.5|12013.5|12011.5|61
1626434100000|2021-07-16 11:15:00|12014.5|12012.5|12014|12012|12018|12016|12013|12011|71
1626434400000|2021-07-16 11:20:00|12013|12011|12009.5|12007.5|12015|12013|12009|12007|62
1626434700000|2021-07-16 11:25:00|12010|12008|12006.5|12004.5|12011|12009|12004.5|12002.5|67
1626435000000|2021-07-16 11:30:00|12006|12004|12004.5|12002.5|12007.5|12005.5|12003|12001|71
1626435300000|2021-07-16 11:35:00|12004|12002|12000.5|11998.5|12011|12009|12000.5|11998.5|93
1626435600000|2021-07-16 11:40:00|12001.4|11999.4|12002.9|12000.9|12004.4|12002.4|12000.4|11998.4|244
1626435900000|2021-07-16 11:45:00|12002.4|12000.4|11999.4|11997.4|12003.4|12001.4|11997.9|11995.9|92
1626436200000|2021-07-16 11:50:00|11999.9|11997.9|11997.9|11995.9|12001.9|11999.9|11996.9|11994.9|170
1626436500000|2021-07-16 11:55:00|11998.4|11996.4|11998.4|11996.4|11999.9|11997.9|11996.9|11994.9|90
1626436800000|2021-07-16 12:00:00|11998.9|11996.9|12009.9|12007.9|12011.4|12009.4|11998.4|11996.4|175
1626437100000|2021-07-16 12:05:00|12009.4|12007.4|12010.4|12008.4|12010.9|12008.9|12006.9|12004.9|120
1626437400000|2021-07-16 12:10:00|12010.9|12008.9|12014.4|12012.4|12015.9|12013.9|12009.9|12007.9|134
1626437700000|2021-07-16 12:15:00|12014.9|12012.9|12018.4|12016.4|12018.9|12016.9|12013.9|12011.9|83
1626438000000|2021-07-16 12:20:00|12017.9|12015.9|12014.9|12012.9|12019.4|12017.4|12014.9|12012.9|109
1626438300000|2021-07-16 12:25:00|12015.4|12013.4|12017.4|12015.4|12018.9|12016.9|12012.9|12010.9|116
1626438600000|2021-07-16 12:30:00|12016.9|12014.9|12018.4|12016.4|12022.9|12020.9|12013.9|12011.9|212
1626438900000|2021-07-16 12:35:00|12017.9|12015.9|12028.9|12026.9|12028.9|12026.9|12016.9|12014.9|120
1626439200000|2021-07-16 12:40:00|12029.4|12027.4|12025.4|12023.4|12032.9|12030.9|12023.9|12021.9|174
1626439500000|2021-07-16 12:45:00|12025.9|12023.9|12031.9|12029.9|12032.9|12030.9|12022.9|12020.9|100
1626439800000|2021-07-16 12:50:00|12032.4|12030.4|12030.9|12028.9|12037.4|12035.4|12030.9|12028.9|130
1626440100000|2021-07-16 12:55:00|12030.4|12028.4|12030.9|12028.9|12035.9|12033.9|12029.9|12027.9|96
1626440400000|2021-07-16 13:00:00|12031.4|12029.4|12034.4|12032.4|12035.4|12033.4|12030.9|12028.9|107
1626440700000|2021-07-16 13:05:00|12033.9|12031.9|12029.4|12027.4|12034.4|12032.4|12020.9|12018.9|129
1626441000000|2021-07-16 13:10:00|12028.9|12026.9|12034.4|12032.4|12034.9|12032.9|12026.9|12024.9|63
1626441300000|2021-07-16 13:15:00|12033.9|12031.9|12032.4|12030.4|12034.9|12032.9|12031.4|12029.4|75
1626441600000|2021-07-16 13:20:00|12032.9|12030.9|12029.4|12027.4|12033.9|12031.9|12027.4|12025.4|142
1626441900000|2021-07-16 13:25:00|12029.9|12027.9|12024.9|12022.9|12029.9|12027.9|12023.4|12021.4|156
1626442200000|2021-07-16 13:30:00|12024.4|12022.4|12025.4|12023.4|12028.4|12026.4|12018.9|12016.9|358
1626442500000|2021-07-16 13:35:00|12024.9|12022.9|12017.9|12015.9|12025.4|12023.4|12010.4|12008.4|228
1626442800000|2021-07-16 13:40:00|12019.4|12017.4|12018.9|12016.9|12023.4|12021.4|12015.9|12013.9|157
1626443100000|2021-07-16 13:45:00|12019.4|12017.4|12008.9|12006.9|12022.9|12020.9|12005.9|12003.9|347
1626443400000|2021-07-16 13:50:00|12008.4|12006.4|11997.9|11995.9|12013.4|12011.4|11996.4|11994.4|362
1626443700000|2021-07-16 13:55:00|11998.4|11996.4|12010.4|12008.4|12010.4|12008.4|11997.4|11995.4|336
1626444000000|2021-07-16 14:00:00|12010.9|12008.9|12013.9|12011.9|12016.9|12014.9|12006.9|12004.9|314
1626444300000|2021-07-16 14:05:00|12014.9|12012.9|12009.9|12007.9|12020.9|12018.9|12005.9|12003.9|198
1626444600000|2021-07-16 14:10:00|12010.3|12008.3|12002.8|12000.8|12012.3|12010.3|11996.3|11994.3|244
1626444900000|2021-07-16 14:15:00|12002.3|12000.3|12007.3|12005.3|12009.3|12007.3|11997.3|11995.3|295
1626445200000|2021-07-16 14:20:00|12006.8|12004.8|11988.8|11986.8|12009.3|12007.3|11986.8|11984.8|357
1626445500000|2021-07-16 14:25:00|11988.3|11986.3|11972.8|11970.8|11988.8|11986.8|11972.3|11970.3|622
1626445800000|2021-07-16 14:30:00|11971.8|11969.8|11981.3|11979.3|11990.3|11988.3|11969.8|11967.8|755
1626446100000|2021-07-16 14:35:00|11980.3|11978.3|11989.8|11987.8|11990.3|11988.3|11969.8|11967.8|446
1626446400000|2021-07-16 14:40:00|11989.3|11987.3|11984.3|11982.3|11991.3|11989.3|11980.3|11978.3|314
1626446700000|2021-07-16 14:45:00|11983.8|11981.8|11996.8|11994.8|11997.3|11995.3|11977.8|11975.8|292
1626447000000|2021-07-16 14:50:00|11996.3|11994.3|12003.3|12001.3|12003.3|12001.3|11994.3|11992.3|249
1626447300000|2021-07-16 14:55:00|12002.8|12000.8|12007.3|12005.3|12013.3|12011.3|12002.3|12000.3|331
1626447600000|2021-07-16 15:00:00|12008.3|12006.3|12002.3|12000.3|12011.3|12009.3|12002.3|12000.3|1830
1626447900000|2021-07-16 15:05:00|12001.3|11999.3|12010.3|12008.3|12016.3|12014.3|12001.3|11999.3|339
1626448200000|2021-07-16 15:10:00|12009.8|12007.8|12009.3|12007.3|12014.3|12012.3|12007.3|12005.3|244
1626448500000|2021-07-16 15:15:00|12008.8|12006.8|12004.3|12002.3|12011.3|12009.3|11999.3|11997.3|619
1626448800000|2021-07-16 15:20:00|12003.8|12001.8|12007.3|12005.3|12018.8|12016.8|12003.8|12001.8|917
1626449100000|2021-07-16 15:25:00|12007.8|12005.8|12028.3|12026.3|12028.3|12026.3|12003.3|12001.3|2382
1626449400000|2021-07-16 15:30:00|12027.3|12025.3|12034.3|12032.3|12036.3|12034.3|12017.3|12015.3|1662
1626449700000|2021-07-16 15:35:00|12033.8|12031.8|12034.3|12032.3|12037.3|12035.3|12032.3|12030.3|286
1626450000000|2021-07-16 15:40:00|12033.8|12031.8|12029.3|12027.3|12035.3|12033.3|12028.3|12026.3|209
1626450300000|2021-07-16 15:45:00|12029.8|12027.8|12028.8|12026.8|12030.3|12028.3|12023.8|12021.8|322
1626450600000|2021-07-16 15:50:00|12029.3|12027.3|12033.3|12031.3|12034.3|12032.3|12029.3|12027.3|60
1626450900000|2021-07-16 15:55:00|12033.8|12031.8|12033.8|12031.8|12035.8|12033.8|12029.8|12027.8|21
1626451200000|2021-07-16 16:00:00|12033.3|12031.3|12036.8|12034.8|12038.3|12036.3|12032.3|12030.3|24
1626451500000|2021-07-16 16:05:00|12037.3|12035.3|12038.3|12036.3|12038.8|12036.8|12034.8|12032.8|23
1626451800000|2021-07-16 16:10:00|12038.8|12036.8|12035.8|12033.8|12039.3|12037.3|12035.8|12033.8|47
1626452100000|2021-07-16 16:15:00|12036.3|12034.3|12037.3|12035.3|12039.3|12037.3|12034.8|12032.8|12
1626452400000|2021-07-16 16:20:00|12037.8|12035.8|12034.3|12032.3|12038.3|12036.3|12034.3|12032.3|12
1626452700000|2021-07-16 16:25:00|12033.8|12031.8|12032.8|12030.8|12035.8|12033.8|12032.3|12030.3|18
1626453000000|2021-07-16 16:30:00|12033.3|12031.3|12033.3|12031.3|12034.8|12032.8|12031.8|12029.8|34
1626453300000|2021-07-16 16:35:00|12033.8|12031.8|12031.3|12029.3|12035.8|12033.8|12030.8|12028.8|8
1626453600000|2021-07-16 16:40:00|12031.8|12029.8|12030.3|12028.3|12032.3|12030.3|12027.8|12025.8|15
1626453900000|2021-07-16 16:45:00|12029.8|12027.8|12028.8|12026.8|12030.3|12028.3|12027.3|12025.3|17
1626454200000|2021-07-16 16:50:00|12028.3|12026.3|12030.8|12028.8|12032.8|12030.8|12028.3|12026.3|11
1626454500000|2021-07-16 16:55:00|12031.3|12029.3|12029.3|12027.3|12033.3|12031.3|12026.8|12024.8|25
1626454800000|2021-07-16 17:00:00|12029.8|12027.8|12031.3|12029.3|12032.3|12030.3|12028.3|12026.3|4
1626455100000|2021-07-16 17:05:00|12030.8|12028.8|12030.3|12028.3|12032.3|12030.3|12029.8|12027.8|12
1626455400000|2021-07-16 17:10:00|12029.3|12027.3|12031.8|12029.8|12032.3|12030.3|12028.3|12026.3|14
1626455700000|2021-07-16 17:15:00|12031.3|12029.3|12029.8|12027.8|12031.3|12029.3|12029.3|12027.3|10
1626456000000|2021-07-16 17:20:00|12030.3|12028.3|12029.8|12027.8|12032.3|12030.3|12027.8|12025.8|15
1626456300000|2021-07-16 17:25:00|12030.3|12028.3|12028.8|12026.8|12030.8|12028.8|12027.3|12025.3|8
1626456600000|2021-07-16 17:30:00|12029.3|12027.3|12023.3|12021.3|12029.8|12027.8|12022.3|12020.3|17
1626456900000|2021-07-16 17:35:00|12023.8|12021.8|12028.3|12026.3|12028.8|12026.8|12022.3|12020.3|11
1626457200000|2021-07-16 17:40:00|12027.8|12025.8|12023.8|12021.8|12028.3|12026.3|12022.3|12020.3|10
1626457500000|2021-07-16 17:45:00|12024.3|12022.3|12023.8|12021.8|12026.8|12024.8|12023.3|12021.3|12
1626457800000|2021-07-16 17:50:00|12024.3|12022.3|12028.3|12026.3|12028.8|12026.8|12023.3|12021.3|8
1626458100000|2021-07-16 17:55:00|12027.8|12025.8|12026.8|12024.8|12028.3|12026.3|12025.3|12023.3|7
1626458400000|2021-07-16 18:00:00|12027.3|12025.3|12022.8|12020.8|12027.8|12025.8|12020.8|12018.8|29
1626458700000|2021-07-16 18:05:00|12023.3|12021.3|12025.3|12023.3|12025.3|12023.3|12020.3|12018.3|5
1626459000000|2021-07-16 18:10:00|12024.8|12022.8|12022.8|12020.8|12025.3|12023.3|12020.3|12018.3|4
1626459300000|2021-07-16 18:15:00|12023.3|12021.3|12026.8|12024.8|12027.8|12025.8|12021.3|12019.3|5
1626459600000|2021-07-16 18:20:00|12025.8|12023.8|12025.3|12023.3|12026.8|12024.8|12023.3|12021.3|3
1626459900000|2021-07-16 18:25:00|12025.8|12023.8|12020.8|12018.8|12026.3|12024.3|12020.8|12018.8|3
1626460200000|2021-07-16 18:30:00|12020.3|12018.3|12021.3|12019.3|12024.8|12022.8|12018.3|12016.3|39
1626460500000|2021-07-16 18:35:00|12021.8|12019.8|12016.8|12014.8|12022.3|12020.3|12015.3|12013.3|35
1626460800000|2021-07-16 18:40:00|12016.3|12014.3|12014.8|12012.8|12020.3|12018.3|12013.3|12011.3|28
1626461100000|2021-07-16 18:45:00|12015.3|12013.3|12011.8|12009.8|12017.3|12015.3|12010.8|12008.8|15
1626461400000|2021-07-16 18:50:00|12011.3|12009.3|12013.8|12011.8|12014.8|12012.8|12010.8|12008.8|32
1626461700000|2021-07-16 18:55:00|12014.3|12012.3|12015.3|12013.3|12015.8|12013.8|12012.8|12010.8|15
1626462000000|2021-07-16 19:00:00|12014.8|12012.8|12008.3|12006.3|12014.8|12012.8|12007.8|12005.8|48
1626462300000|2021-07-16 19:05:00|12007.8|12005.8|12011.8|12009.8|12012.3|12010.3|12007.3|12005.3|58
1626462600000|2021-07-16 19:10:00|12012.3|12010.3|12014.8|12012.8|12015.3|12013.3|12007.3|12005.3|28
1626462900000|2021-07-16 19:15:00|12014.3|12012.3|12019.8|12017.8|12020.3|12018.3|12011.3|12009.3|16
1626463200000|2021-07-16 19:20:00|12020.3|12018.3|12016.8|12014.8|12021.3|12019.3|12016.3|12014.3|11
1626463500000|2021-07-16 19:25:00|12017.3|12015.3|12009.3|12007.3|12017.8|12015.8|12008.8|12006.8|16
1626463800000|2021-07-16 19:30:00|12009.8|12007.8|12008.3|12006.3|12014.3|12012.3|12005.8|12003.8|40
1626464100000|2021-07-16 19:35:00|12008.8|12006.8|12006.8|12004.8|12008.8|12006.8|12003.8|12001.8|13
1626464400000|2021-07-16 19:40:00|12007.3|12005.3|12003.3|12001.3|12012.3|12010.3|12002.8|12000.8|8
1626464700000|2021-07-16 19:45:00|12002.8|12000.8|11996.3|11994.3|12004.3|12002.3|11995.8|11993.8|61
1626465000000|2021-07-16 19:50:00|11996.8|11994.8|11998.8|11996.8|12000.3|11998.3|11993.8|11991.8|40
1626465300000|2021-07-16 19:55:00|11997.8|11995.8|12004.8|11998.8|12007.8|12005.8|11996.8|11994.8|69
1626465600000|2021-07-16 20:00:00|12004.9|11998.9|12000.7|11994.7|12007.1|12001.1|11997.9|11991.9|0
1626465900000|2021-07-16 20:05:00|12000.8|11994.8|11997.4|11991.4|12003.3|11997.3|11997.4|11991.4|0
1626466200000|2021-07-16 20:10:00|11997.5|11991.5|11994.3|11988.3|11999.3|11993.3|11993.4|11987.4|0
1626466500000|2021-07-16 20:15:00|11994.1|11988.1|11998.7|11992.7|11999.2|11993.2|11993.8|11987.8|0
1626466800000|2021-07-16 20:20:00|11998.5|11992.5|11999.2|11993.2|11999.7|11993.7|11998.2|11992.2|0
1626467100000|2021-07-16 20:25:00|11999.4|11993.4|11998.2|11992.2|11999.7|11993.7|11998.2|11992.2|0
1626467400000|2021-07-16 20:30:00|11997.9|11991.9|11998.2|11992.2|11998.2|11992.2|11994.2|11988.2|0
1626467700000|2021-07-16 20:35:00|11998|11992|11999.7|11993.7|12000.1|11994.1|11998|11992|0
1626468000000|2021-07-16 20:40:00|12000.1|11994.1|12001.1|11995.1|12001.3|11995.3|11999.7|11993.7|0
1626468300000|2021-07-16 20:45:00|12001.3|11995.3|12002.5|11996.5|12003|11997|12000.6|11994.6|0
1626468600000|2021-07-16 20:50:00|12002.4|11996.4|12002.5|11996.5|12002.5|11996.5|12001.3|11995.3|0
1626468900000|2021-07-16 20:55:00|12002.4|11996.4|12002|11996|12003|11997|12001.1|11995.1|0
1626645600000|2021-07-18 22:00:00|12002.1|11996.1|12004.5|11998.5|12004.5|11998.5|11998.1|11992.1|0
1626645900000|2021-07-18 22:05:00|12004.7|11998.7|11995|11989|12005.9|11999.9|11995|11989|0
1626646200000|2021-07-18 22:10:00|11995.1|11989.1|11993.1|11987.1|11995.7|11989.7|11990.4|11984.4|0
1626646500000|2021-07-18 22:15:00|11993|11987|11991.6|11985.6|11993|11987|11986.7|11980.7|0
1626646800000|2021-07-18 22:20:00|11991.2|11985.2|11992.2|11986.2|11993.2|11987.2|11990.3|11984.3|0
1626647100000|2021-07-18 22:25:00|11992.3|11986.3|11990.3|11984.3|11992.7|11986.7|11990.3|11984.3|0
1626647400000|2021-07-18 22:30:00|11990.4|11984.4|11995.8|11989.8|11995.8|11989.8|11990.4|11984.4|0
1626647700000|2021-07-18 22:35:00|11996|11990|11994.2|11988.2|11998.2|11992.2|11993.7|11987.7|0
1626648000000|2021-07-18 22:40:00|11994.6|11988.6|11993.7|11987.7|11995.1|11989.1|11991.8|11985.8|0
1626648300000|2021-07-18 22:45:00|11993.8|11987.8|11992.7|11986.7|11995.8|11989.8|11992.2|11986.2|0
1626648600000|2021-07-18 22:50:00|11992.6|11986.6|11991.2|11985.2|11992.7|11986.7|11989.5|11983.5|0
1626648900000|2021-07-18 22:55:00|11991.6|11985.6|11994|11988|11994.5|11988.5|11991.4|11985.4|0
1626649200000|2021-07-18 23:00:00|11993.6|11987.6|11993.1|11987.1|11994.5|11988.5|11992.1|11986.1|0
1626649500000|2021-07-18 23:05:00|11993|11987|11991.6|11985.6|11994.5|11988.5|11991.6|11985.6|0
1626649800000|2021-07-18 23:10:00|11991.7|11985.7|11991.2|11985.2|11993.1|11987.1|11989.3|11983.3|0
1626650100000|2021-07-18 23:15:00|11991.1|11985.1|11989.1|11983.1|11991.2|11985.2|11988.6|11982.6|0
1626650400000|2021-07-18 23:20:00|11989.3|11983.3|11985.7|11979.7|11989.3|11983.3|11984.1|11978.1|0
1626650700000|2021-07-18 23:25:00|11985.6|11979.6|11983.1|11977.1|11986.2|11980.2|11981.7|11975.7|0
1626651000000|2021-07-18 23:30:00|11983|11977|11973.2|11967.2|11983|11977|11972.2|11966.2|0
1626651300000|2021-07-18 23:35:00|11973.1|11967.1|11975.5|11969.5|11975.9|11969.9|11972.7|11966.7|0
1626651600000|2021-07-18 23:40:00|11975.4|11969.4|11977.1|11971.1|11978.3|11972.3|11974.5|11968.5|0
1626651900000|2021-07-18 23:45:00|11977.2|11971.2|11980|11974|11980|11974|11976.9|11970.9|0
1626652200000|2021-07-18 23:50:00|11980.2|11974.2|11985.4|11979.4|11985.4|11979.4|11980|11974|0
1626652500000|2021-07-18 23:55:00|11985.2|11979.2|11981.9|11975.9|11985.2|11979.2|11981.4|11975.4|0
1626652800000|2021-07-19 00:00:00|11981.8|11975.8|11979|11973|11983.5|11977.5|11978.1|11972.1|0
1626653100000|2021-07-19 00:05:00|11978.6|11972.6|11969.1|11963.1|11979.7|11973.7|11968.7|11962.7|0
1626653400000|2021-07-19 00:10:00|11968.7|11962.7|11975.7|11969.7|11979.1|11973.1|11968.2|11962.2|0
1626653700000|2021-07-19 00:15:00|11975.8|11969.8|11978.9|11972.9|11986.5|11980.5|11973.6|11967.6|0
1626654000000|2021-07-19 00:20:00|11978.8|11972.8|11979.6|11973.6|11983|11977|11977.8|11971.8|0
1626654300000|2021-07-19 00:25:00|11979.2|11973.2|11980.9|11974.9|11984.1|11978.1|11977.5|11971.5|0
1626654600000|2021-07-19 00:30:00|11981.1|11975.1|11962.1|11956.1|11981.9|11975.9|11962|11956|0
1626654900000|2021-07-19 00:35:00|11963.2|11957.2|11962.2|11956.2|11966.7|11960.7|11961.3|11955.3|0
1626655200000|2021-07-19 00:40:00|11962.3|11956.3|11959.2|11953.2|11963.8|11957.8|11957.8|11951.8|0
1626655500000|2021-07-19 00:45:00|11958.9|11952.9|11952.9|11946.9|11958.9|11952.9|11950.7|11944.7|0
1626655800000|2021-07-19 00:50:00|11953|11947|11955.3|11949.3|11956.4|11950.4|11950.9|11944.9|0
1626656100000|2021-07-19 00:55:00|11954.9|11948.9|11954.7|11948.7|11956.5|11950.5|11953.2|11947.2|0
1626656400000|2021-07-19 01:00:00|11954.8|11948.8|11958.6|11952.6|11958.6|11952.6|11954.8|11948.8|0
1626656700000|2021-07-19 01:05:00|11959|11953|11962.6|11956.6|11964.4|11958.4|11956.4|11950.4|0
1626657000000|2021-07-19 01:10:00|11962.1|11956.1|11958.9|11952.9|11963.2|11957.2|11955.5|11949.5|0
1626657300000|2021-07-19 01:15:00|11959.1|11953.1|11964.5|11958.5|11964.5|11958.5|11957.9|11951.9|0
1626657600000|2021-07-19 01:20:00|11964.7|11958.7|11963.4|11957.4|11965.7|11959.7|11962.1|11956.1|0
1626657900000|2021-07-19 01:25:00|11963.2|11957.2|11962.3|11956.3|11963.5|11957.5|11960|11954|0
1626658200000|2021-07-19 01:30:00|11962.7|11956.7|11957.8|11951.8|11963.4|11957.4|11956.6|11950.6|0
1626658500000|2021-07-19 01:35:00|11958.2|11952.2|11955.7|11949.7|11959.9|11953.9|11954.2|11948.2|0
1626658800000|2021-07-19 01:40:00|11955.9|11949.9|11953|11947|11957.6|11951.6|11952|11946|0
1626659100000|2021-07-19 01:45:00|11952|11946|11956.4|11950.4|11958.7|11952.7|11951.9|11945.9|0
1626659400000|2021-07-19 01:50:00|11956.6|11950.6|11957.5|11951.5|11958.5|11952.5|11956.4|11950.4|0
1626659700000|2021-07-19 01:55:00|11957.4|11951.4|11956.2|11950.2|11957.5|11951.5|11955.1|11949.1|0
1626660000000|2021-07-19 02:00:00|11956.1|11950.1|11956.4|11950.4|11956.6|11950.6|11953|11947|0
1626660300000|2021-07-19 02:05:00|11956.5|11950.5|11952|11946|11956.5|11950.5|11952|11946|0
1626660600000|2021-07-19 02:10:00|11952.1|11946.1|11956.7|11950.7|11957.7|11951.7|11950.4|11944.4|0
1626660900000|2021-07-19 02:15:00|11956.5|11950.5|11952.2|11946.2|11956.6|11950.6|11950.4|11944.4|0
1626661200000|2021-07-19 02:20:00|11952|11946|11959.1|11953.1|11961.3|11955.3|11951.1|11945.1|0
1626661500000|2021-07-19 02:25:00|11958.7|11952.7|11960.2|11954.2|11961.3|11955.3|11956.9|11950.9|0
1626661800000|2021-07-19 02:30:00|11960.5|11954.5|11957|11951|11961.2|11955.2|11956.8|11950.8|0
1626662100000|2021-07-19 02:35:00|11956|11950|11957|11951|11959.3|11953.3|11954.8|11948.8|0
1626662400000|2021-07-19 02:40:00|11957.1|11951.1|11957.5|11951.5|11958.1|11952.1|11953.6|11947.6|0
1626662700000|2021-07-19 02:45:00|11957.3|11951.3|11957.2|11951.2|11959.3|11953.3|11955.3|11949.3|0
1626663000000|2021-07-19 02:50:00|11957.3|11951.3|11960.5|11954.5|11961.7|11955.7|11957.3|11951.3|0
1626663300000|2021-07-19 02:55:00|11960.9|11954.9|11961.5|11955.5|11963.8|11957.8|11960.4|11954.4|0
1626663600000|2021-07-19 03:00:00|11961.6|11955.6|11965.1|11959.1|11967.3|11961.3|11961.6|11955.6|0
1626663900000|2021-07-19 03:05:00|11965.2|11959.2|11965.1|11959.1|11967.3|11961.3|11963.9|11957.9|0
1626664200000|2021-07-19 03:10:00|11966.2|11960.2|11963.8|11957.8|11967.2|11961.2|11963.8|11957.8|0
1626664500000|2021-07-19 03:15:00|11963.9|11957.9|11965.9|11959.9|11967.5|11961.5|11963.8|11957.8|0
1626664800000|2021-07-19 03:20:00|11965.2|11959.2|11964.5|11958.5|11967.4|11961.4|11964|11958|0
1626665100000|2021-07-19 03:25:00|11964.7|11958.7|11969.5|11963.5|11969.5|11963.5|11964.5|11958.5|0
1626665400000|2021-07-19 03:30:00|11968.4|11962.4|11968.6|11962.6|11971.8|11965.8|11968.4|11962.4|0
1626665700000|2021-07-19 03:35:00|11968.4|11962.4|11968.7|11962.7|11970.8|11964.8|11967.6|11961.6|0
1626666000000|2021-07-19 03:40:00|11968.6|11962.6|11970|11964|11971.8|11965.8|11967.5|11961.5|0
1626666300000|2021-07-19 03:45:00|11970.1|11964.1|11965.2|11959.2|11970.7|11964.7|11965.1|11959.1|0
1626666600000|2021-07-19 03:50:00|11965.1|11959.1|11965.2|11959.2|11966.3|11960.3|11962.8|11956.8|0
1626666900000|2021-07-19 03:55:00|11965.4|11959.4|11969.5|11963.5|11969.5|11963.5|11964.1|11958.1|0
1626667200000|2021-07-19 04:00:00|11969.4|11963.4|11968.5|11962.5|11970.7|11964.7|11968.4|11962.4|0
1626667500000|2021-07-19 04:05:00|11968.6|11962.6|11970.8|11964.8|11970.8|11964.8|11968.4|11962.4|0
1626667800000|2021-07-19 04:10:00|11970.7|11964.7|11969.5|11963.5|11970.8|11964.8|11968.5|11962.5|0
1626668100000|2021-07-19 04:15:00|11969.6|11963.6|11967.1|11961.1|11970.6|11964.6|11967.1|11961.1|0
1626668400000|2021-07-19 04:20:00|11967.2|11961.2|11968.4|11962.4|11968.4|11962.4|11966.2|11960.2|0
1626668700000|2021-07-19 04:25:00|11969.5|11963.5|11971.6|11965.6|11971.6|11965.6|11969.5|11963.5|0
1626669000000|2021-07-19 04:30:00|11971.5|11965.5|11970.4|11964.4|11971.5|11965.5|11969.4|11963.4|0
1626669300000|2021-07-19 04:35:00|11970.3|11964.3|11968.8|11962.8|11970.6|11964.6|11968.7|11962.7|0
1626669600000|2021-07-19 04:40:00|11968.6|11962.6|11962.8|11956.8|11968.6|11962.6|11962.8|11956.8|0
1626669900000|2021-07-19 04:45:00|11962.7|11956.7|11956.5|11950.5|11962.7|11956.7|11953.9|11947.9|0
1626670200000|2021-07-19 04:50:00|11956.7|11950.7|11955.2|11949.2|11958.4|11952.4|11955.2|11949.2|0
1626670500000|2021-07-19 04:55:00|11955|11949|11955.3|11949.3|11955.4|11949.4|11953|11947|0
1626670800000|2021-07-19 05:00:00|11955.7|11949.7|11963.2|11957.2|11963.2|11957.2|11954.2|11948.2|0
1626671100000|2021-07-19 05:05:00|11963|11957|11968.4|11962.4|11970.6|11964.6|11962.1|11956.1|0
1626671400000|2021-07-19 05:10:00|11967.4|11961.4|11964.1|11958.1|11967.8|11961.8|11961.9|11955.9|0
1626671700000|2021-07-19 05:15:00|11963.9|11957.9|11961.8|11955.8|11964.2|11958.2|11960.7|11954.7|0
1626672000000|2021-07-19 05:20:00|11962|11956|11965.1|11959.1|11966.2|11960.2|11962|11956|0
1626672300000|2021-07-19 05:25:00|11965.5|11959.5|11964.9|11958.9|11967.3|11961.3|11964.9|11958.9|0
1626672600000|2021-07-19 05:30:00|11964.3|11958.3|11967.4|11961.4|11968.5|11962.5|11961.8|11955.8|0
1626672900000|2021-07-19 05:35:00|11967.6|11961.6|11967.4|11961.4|11968.5|11962.5|11963|11957|0
1626673200000|2021-07-19 05:40:00|11967.3|11961.3|11964|11958|11967.3|11961.3|11963.4|11957.4|0
1626673500000|2021-07-19 05:45:00|11963.9|11957.9|11958.1|11952.1|11965.2|11959.2|11957.7|11951.7|0
1626673800000|2021-07-19 05:50:00|11959.1|11953.1|11960.8|11954.8|11962.4|11956.4|11959.1|11953.1|0
1626674100000|2021-07-19 05:55:00|11961|11955|11961.4|11955.4|11962.6|11956.6|11959.1|11953.1|0
1626674400000|2021-07-19 06:00:00|11971.8|11969.8|11969.3|11967.3|11977.8|11975.8|11967.3|11965.3|112
1626674700000|2021-07-19 06:05:00|11968.8|11966.8|11961.8|11959.8|11969.3|11967.3|11955.8|11953.8|135
1626675000000|2021-07-19 06:10:00|11961.3|11959.3|11968.8|11966.8|11971.3|11969.3|11959.8|11957.8|66
1626675300000|2021-07-19 06:15:00|11969.3|11967.3|11967.8|11965.8|11971.8|11969.8|11966.8|11964.8|39
1626675600000|2021-07-19 06:20:00|11968.8|11966.8|11967.8|11965.8|11970.8|11968.8|11963.8|11961.8|98
1626675900000|2021-07-19 06:25:00|11968.3|11966.3|11968.8|11966.8|11970.8|11968.8|11965.8|11963.8|46
1626676200000|2021-07-19 06:30:00|11968.3|11966.3|11965.8|11963.8|11970.3|11968.3|11965.8|11963.8|54
1626676500000|2021-07-19 06:35:00|11966.3|11964.3|11962.3|11960.3|11966.8|11964.8|11961.8|11959.8|31
1626676800000|2021-07-19 06:40:00|11962.8|11960.8|11971.3|11969.3|11972.3|11970.3|11962.3|11960.3|62
1626677100000|2021-07-19 06:45:00|11972.8|11970.8|11978.8|11976.8|11979.3|11977.3|11971.3|11969.3|44
1626677400000|2021-07-19 06:50:00|11978.3|11976.3|11974.8|11972.8|11978.8|11976.8|11974.3|11972.3|23
1626677700000|2021-07-19 06:55:00|11975.3|11973.3|11971.8|11969.8|11977.3|11975.3|11968.8|11966.8|61
1626678000000|2021-07-19 07:00:00|11975.3|11973.3|11954.8|11952.8|11978.8|11976.8|11950.3|11948.3|1093
1626678300000|2021-07-19 07:05:00|11955.3|11953.3|11940.3|11938.3|11955.8|11953.8|11930.8|11928.8|861
1626678600000|2021-07-19 07:10:00|11939.8|11937.8|11935.8|11933.8|11944.3|11942.3|11930.3|11928.3|612
1626678900000|2021-07-19 07:15:00|11936.3|11934.3|11944.8|11942.8|11948.8|11946.8|11929.3|11927.3|544
1626679200000|2021-07-19 07:20:00|11944.3|11942.3|11939.8|11937.8|11952.3|11950.3|11931.3|11929.3|445
1626679500000|2021-07-19 07:25:00|11939.3|11937.3|11944.3|11942.3|11944.8|11942.8|11930.3|11928.3|424
1626679800000|2021-07-19 07:30:00|11943.8|11941.8|11918.8|11916.8|11943.8|11941.8|11916.3|11914.3|491
1626680100000|2021-07-19 07:35:00|11918.3|11916.3|11902.8|11900.8|11920.3|11918.3|11902.3|11900.3|319
1626680400000|2021-07-19 07:40:00|11902.6|11900.6|11916.6|11914.6|11919.1|11917.1|11898.6|11896.6|499
1626680700000|2021-07-19 07:45:00|11916.1|11914.1|11915.6|11913.6|11918.1|11916.1|11909.1|11907.1|401
1626681000000|2021-07-19 07:50:00|11916.1|11914.1|11932.6|11930.6|11935.6|11933.6|11913.1|11911.1|425
1626681300000|2021-07-19 07:55:00|11932.1|11930.1|11927.6|11925.6|11932.1|11930.1|11917.1|11915.1|420
1626681600000|2021-07-19 08:00:00|11928.6|11926.6|11937.6|11935.6|11945.1|11943.1|11926.6|11924.6|371
1626681900000|2021-07-19 08:05:00|11937.1|11935.1|11945.6|11943.6|11947.1|11945.1|11933.6|11931.6|248
1626682200000|2021-07-19 08:10:00|11945.1|11943.1|11967.1|11965.1|11969.6|11967.6|11944.6|11942.6|391
1626682500000|2021-07-19 08:15:00|11967.6|11965.6|11973.1|11971.1|11976.6|11974.6|11966.6|11964.6|343
1626682800000|2021-07-19 08:20:00|11973.6|11971.6|11973.6|11971.6|11980.6|11978.6|11970.6|11968.6|380
1626683100000|2021-07-19 08:25:00|11973.1|11971.1|11962.6|11960.6|11976.6|11974.6|11962.1|11960.1|323
1626683400000|2021-07-19 08:30:00|11962.1|11960.1|11954.6|11952.6|11965.1|11963.1|11951.6|11949.6|217
1626683700000|2021-07-19 08:35:00|11954.1|11952.1|11928.1|11926.1|11955.1|11953.1|11927.6|11925.6|503
1626684000000|2021-07-19 08:40:00|11927.6|11925.6|11930.6|11928.6|11935.1|11933.1|11923.1|11921.1|476
1626684300000|2021-07-19 08:45:00|11930.1|11928.1|11916.1|11914.1|11930.1|11928.1|11915.1|11913.1|370
1626684600000|2021-07-19 08:50:00|11915.6|11913.6|11906.6|11904.6|11915.6|11913.6|11905.1|11903.1|502
1626684900000|2021-07-19 08:55:00|11907.1|11905.1|11908.6|11906.6|11911.6|11909.6|11897.6|11895.6|683
1626685200000|2021-07-19 09:00:00|11909.1|11907.1|11914.6|11912.6|11915.6|11913.6|11902.1|11900.1|383
1626685500000|2021-07-19 09:05:00|11915.1|11913.1|11918.6|11916.6|11918.6|11916.6|11911.1|11909.1|1044
1626685800000|2021-07-19 09:10:00|11919.1|11917.1|11906.6|11904.6|11919.1|11917.1|11899.1|11897.1|377
1626686100000|2021-07-19 09:15:00|11907.1|11905.1|11915.1|11913.1|11922.6|11920.6|11906.1|11904.1|279
1626686400000|2021-07-19 09:20:00|11915.6|11913.6|11905.6|11903.6|11916.1|11914.1|11891.6|11889.6|424
1626686700000|2021-07-19 09:25:00|11906.6|11904.6|11904.6|11902.6|11911.1|11909.1|11901.6|11899.6|197
1626687000000|2021-07-19 09:30:00|11904.1|11902.1|11900.1|11898.1|11905.1|11903.1|11893.1|11891.1|303
1626687300000|2021-07-19 09:35:00|11899.1|11897.1|11902.1|11900.1|11906.6|11904.6|11895.6|11893.6|224
1626687600000|2021-07-19 09:40:00|11902.6|11900.6|11909.6|11907.6|11914.1|11912.1|11896.1|11894.1|217
1626687900000|2021-07-19 09:45:00|11910.1|11908.1|11904.6|11902.6|11910.1|11908.1|11898.6|11896.6|137
1626688200000|2021-07-19 09:50:00|11905.1|11903.1|11910.6|11908.6|11915.1|11913.1|11902.1|11900.1|210
1626688500000|2021-07-19 09:55:00|11911.1|11909.1|11910.1|11908.1|11913.1|11911.1|11902.1|11900.1|126
1626688800000|2021-07-19 10:00:00|11910.6|11908.6|11888.6|11886.6|11917.6|11915.6|11888.6|11886.6|343
1626689100000|2021-07-19 10:05:00|11889.1|11887.1|11878.1|11876.1|11892.6|11890.6|11875.1|11873.1|290
1626689400000|2021-07-19 10:10:00|11877.6|11875.6|11874.6|11872.6|11880.1|11878.1|11873.1|11871.1|296
1626689700000|2021-07-19 10:15:00|11875.1|11873.1|11875.1|11873.1|11882.6|11880.6|11872.1|11870.1|224
1626690000000|2021-07-19 10:20:00|11874.6|11872.6|11879.6|11877.6|11882.1|11880.1|11873.6|11871.6|164
1626690300000|2021-07-19 10:25:00|11880.1|11878.1|11888.6|11886.6|11888.6|11886.6|11878.1|11876.1|223
1626690600000|2021-07-19 10:30:00|11888.1|11886.1|11893.6|11891.6|11894.6|11892.6|11884.1|11882.1|112
1626690900000|2021-07-19 10:35:00|11894.1|11892.1|11879.1|11877.1|11894.6|11892.6|11877.1|11875.1|293
1626691200000|2021-07-19 10:40:00|11878.6|11876.6|11878.6|11876.6|11882.6|11880.6|11877.6|11875.6|97
1626691500000|2021-07-19 10:45:00|11879.1|11877.1|11885.1|11883.1|11890.6|11888.6|11876.6|11874.6|172
1626691800000|2021-07-19 10:50:00|11885.6|11883.6|11892.1|11890.1|11892.6|11890.6|11883.1|11881.1|128
1626692100000|2021-07-19 10:55:00|11891.6|11889.6|11891.6|11889.6|11896.1|11894.1|11890.6|11888.6|78
1626692400000|2021-07-19 11:00:00|11892.6|11890.6|11880.6|11878.6|11895.6|11893.6|11880.1|11878.1|267
1626692700000|2021-07-19 11:05:00|11882.6|11880.6|11885.6|11883.6|11887.1|11885.1|11880.1|11878.1|157
1626693000000|2021-07-19 11:10:00|11885.1|11883.1|11880.6|11878.6|11888.1|11886.1|11879.6|11877.6|120
1626693300000|2021-07-19 11:15:00|11881.1|11879.1|11883.1|11881.1|11887.1|11885.1|11876.1|11874.1|168
1626693600000|2021-07-19 11:20:00|11882.6|11880.6|11885.1|11883.1|11888.1|11886.1|11880.6|11878.6|105
1626693900000|2021-07-19 11:25:00|11885.6|11883.6|11878.6|11876.6|11890.1|11888.1|11877.6|11875.6|129
1626694200000|2021-07-19 11:30:00|11878.1|11876.1|11861.6|11859.6|11878.1|11876.1|11860.6|11858.6|290
1626694500000|2021-07-19 11:35:00|11862.1|11860.1|11857.1|11855.1|11866.6|11864.6|11854.1|11852.1|300
1626694800000|2021-07-19 11:40:00|11858.1|11856.1|11850.6|11848.6|11858.1|11856.1|11848.6|11846.6|193
1626695100000|2021-07-19 11:45:00|11850.1|11848.1|11863.1|11861.1|11864.1|11862.1|11845.6|11843.6|275
1626695400000|2021-07-19 11:50:00|11862.6|11860.6|11857.6|11855.6|11862.6|11860.6|11848.6|11846.6|264
1626695700000|2021-07-19 11:55:00|11857.1|11855.1|11870.6|11868.6|11871.1|11869.1|11855.1|11853.1|252
1626696000000|2021-07-19 12:00:00|11871.1|11869.1|11860.6|11858.6|11878.1|11876.1|11860.6|11858.6|199
1626696300000|2021-07-19 12:05:00|11860.1|11858.1|11855.6|11853.6|11870.1|11868.1|11854.6|11852.6|225
1626696600000|2021-07-19 12:10:00|11855.1|11853.1|11851.1|11849.1|11856.1|11854.1|11846.1|11844.1|251
1626696900000|2021-07-19 12:15:00|11851.6|11849.6|11843.6|11841.6|11851.6|11849.6|11837.1|11835.1|330
1626697200000|2021-07-19 12:20:00|11844.1|11842.1|11837.1|11835.1|11846.1|11844.1|11828.6|11826.6|318
1626697500000|2021-07-19 12:25:00|11836.6|11834.6|11838.6|11836.6|11843.1|11841.1|11834.1|11832.1|373
1626697800000|2021-07-19 12:30:00|11839.1|11837.1|11833.6|11831.6|11844.1|11842.1|11830.6|11828.6|231
1626698100000|2021-07-19 12:35:00|11834.1|11832.1|11825.1|11823.1|11836.1|11834.1|11820.6|11818.6|269
1626698400000|2021-07-19 12:40:00|11825.6|11823.6|11835.6|11833.6|11835.6|11833.6|11822.6|11820.6|239
1626698700000|2021-07-19 12:45:00|11834.6|11832.6|11840.1|11838.1|11840.1|11838.1|11827.6|11825.6|264
1626699000000|2021-07-19 12:50:00|11839.6|11837.6|11846.6|11844.6|11848.1|11846.1|11837.1|11835.1|444
1626699300000|2021-07-19 12:55:00|11846.1|11844.1|11837.6|11835.6|11847.1|11845.1|11837.6|11835.6|274
1626699600000|2021-07-19 13:00:00|11837.1|11835.1|11837.1|11835.1|11839.6|11837.6|11832.1|11830.1|385
1626699900000|2021-07-19 13:05:00|11837.6|11835.6|11839.1|11837.1|11841.6|11839.6|11833.1|11831.1|308
1626700200000|2021-07-19 13:10:00|11838.6|11836.6|11830.1|11828.1|11839.1|11837.1|11830.1|11828.1|161
1626700500000|2021-07-19 13:15:00|11830.6|11828.6|11834.1|11832.1|11835.1|11833.1|11828.1|11826.1|285
1626700800000|2021-07-19 13:20:00|11834.6|11832.6|11841.6|11839.6|11841.6|11839.6|11830.1|11828.1|292
1626701100000|2021-07-19 13:25:00|11842.1|11840.1|11838.1|11836.1|11845.6|11843.6|11837.1|11835.1|306
1626701400000|2021-07-19 13:30:00|11837.1|11835.1|11835.1|11833.1|11851.1|11849.1|11826.1|11824.1|811
1626701700000|2021-07-19 13:35:00|11835.6|11833.6|11845.1|11843.1|11849.1|11847.1|11831.1|11829.1|426
1626702000000|2021-07-19 13:40:00|11843.6|11841.6|11864.1|11862.1|11864.1|11862.1|11831.6|11829.6|583
1626702300000|2021-07-19 13:45:00|11863.6|11861.6|11836.1|11834.1|11864.1|11862.1|11836.1|11834.1|497
1626702600000|2021-07-19 13:50:00|11835.1|11833.1|11829.1|11827.1|11839.1|11837.1|11823.6|11821.6|448
1626702900000|2021-07-19 13:55:00|11829.6|11827.6|11823.6|11821.6|11829.6|11827.6|11820.1|11818.1|375
1626703200000|2021-07-19 14:00:00|11823.1|11821.1|11815.1|11813.1|11825.1|11823.1|11804.1|11802.1|559
1626703500000|2021-07-19 14:05:00|11815.6|11813.6|11813.1|11811.1|11825.1|11823.1|11808.6|11806.6|476
1626703800000|2021-07-19 14:10:00|11813.6|11811.6|11806.6|11804.6|11814.1|11812.1|11799.1|11797.1|490
1626704100000|2021-07-19 14:15:00|11806.1|11804.1|11815.1|11813.1|11816.6|11814.6|11804.1|11802.1|713
1626704400000|2021-07-19 14:20:00|11813.6|11811.6|11832.6|11830.6|11835.6|11833.6|11811.1|11809.1|888
1626704700000|2021-07-19 14:25:00|11831.6|11829.6|11840.1|11838.1|11841.1|11839.1|11818.1|11816.1|622
1626705000000|2021-07-19 14:30:00|11839.6|11837.6|11832.6|11830.6|11840.6|11838.6|11818.6|11816.6|669
1626705300000|2021-07-19 14:35:00|11833.1|11831.1|11829.1|11827.1|11833.6|11831.6|11813.6|11811.6|434
1626705600000|2021-07-19 14:40:00|11829.6|11827.6|11847.1|11845.1|11849.6|11847.6|11824.1|11822.1|507
1626705900000|2021-07-19 14:45:00|11846.6|11844.6|11854.1|11852.1|11856.6|11854.6|11843.6|11841.6|382
1626706200000|2021-07-19 14:50:00|11855.1|11853.1|11839.6|11837.6|11857.6|11855.6|11839.6|11837.6|328
1626706500000|2021-07-19 14:55:00|11839.1|11837.1|11842.6|11840.6|11843.6|11841.6|11832.6|11830.6|305
1626706800000|2021-07-19 15:00:00|11842.1|11840.1|11860.6|11858.6|11862.1|11860.1|11839.6|11837.6|476
1626707100000|2021-07-19 15:05:00|11861.1|11859.1|11871.1|11869.1|11871.6|11869.6|11857.6|11855.6|482
1626707400000|2021-07-19 15:10:00|11869.6|11867.6|11873.6|11871.6|11875.6|11873.6|11865.6|11863.6|424
1626707700000|2021-07-19 15:15:00|11874.6|11872.6|11888.6|11886.6|11890.6|11888.6|11873.6|11871.6|731
1626708000000|2021-07-19 15:20:00|11889.1|11887.1|11881.1|11879.1|11892.6|11890.6|11875.6|11873.6|893
1626708300000|2021-07-19 15:25:00|11880.6|11878.6|11858.1|11856.1|11885.6|11883.6|11853.6|11851.6|2659
1626708600000|2021-07-19 15:30:00|11858.6|11856.6|11868.1|11866.1|11871.1|11869.1|11858.6|11856.6|1055
1626708900000|2021-07-19 15:35:00|11868.6|11866.6|11866.6|11864.6|11876.6|11874.6|11861.6|11859.6|384
1626709200000|2021-07-19 15:40:00|11867.1|11865.1|11876.1|11874.1|11877.1|11875.1|11862.6|11860.6|547
1626709500000|2021-07-19 15:45:00|11876.6|11874.6|11874.1|11872.1|11879.6|11877.6|11872.6|11870.6|106
1626709800000|2021-07-19 15:50:00|11874.6|11872.6|11869.1|11867.1|11878.1|11876.1|11865.1|11863.1|106
1626710100000|2021-07-19 15:55:00|11868.6|11866.6|11875.1|11873.1|11877.1|11875.1|11866.6|11864.6|120
1626710400000|2021-07-19 16:00:00|11874.6|11872.6|11859.6|11857.6|11875.1|11873.1|11858.6|11856.6|149
1626710700000|2021-07-19 16:05:00|11860.1|11858.1|11858.1|11856.1|11864.6|11862.6|11857.1|11855.1|84
1626711000000|2021-07-19 16:10:00|11859.1|11857.1|11860.1|11858.1|11862.6|11860.6|11856.6|11854.6|49
1626711300000|2021-07-19 16:15:00|11859.6|11857.6|11861.1|11859.1|11865.1|11863.1|11859.1|11857.1|60
1626711600000|2021-07-19 16:20:00|11860.6|11858.6|11861.6|11859.6|11862.6|11860.6|11853.6|11851.6|44
1626711900000|2021-07-19 16:25:00|11861.1|11859.1|11851.1|11849.1|11866.1|11864.1|11850.6|11848.6|66
1626712200000|2021-07-19 16:30:00|11850.6|11848.6|11846.6|11844.6|11852.1|11850.1|11843.6|11841.6|85
1626712500000|2021-07-19 16:35:00|11846.1|11844.1|11841.6|11839.6|11848.6|11846.6|11841.6|11839.6|61
1626712800000|2021-07-19 16:40:00|11842.1|11840.1|11834.6|11832.6|11843.6|11841.6|11834.1|11832.1|97
1626713100000|2021-07-19 16:45:00|11834.1|11832.1|11834.1|11832.1|11839.6|11837.6|11831.1|11829.1|32
1626713400000|2021-07-19 16:50:00|11833.6|11831.6|11840.1|11838.1|11844.6|11842.6|11830.6|11828.6|89
1626713700000|2021-07-19 16:55:00|11839.6|11837.6|11844.1|11842.1|11846.1|11844.1|11835.6|11833.6|60
1626714000000|2021-07-19 17:00:00|11843.6|11841.6|11851.1|11849.1|11857.1|11855.1|11841.6|11839.6|64
1626714300000|2021-07-19 17:05:00|11851.6|11849.6|11856.1|11854.1|11856.1|11854.1|11847.6|11845.6|32
1626714600000|2021-07-19 17:10:00|11855.6|11853.6|11848.6|11846.6|11855.6|11853.6|11848.6|11846.6|34
1626714900000|2021-07-19 17:15:00|11848.1|11846.1|11850.6|11848.6|11857.6|11855.6|11848.1|11846.1|39
1626715200000|2021-07-19 17:20:00|11850.1|11848.1|11846.6|11844.6|11852.6|11850.6|11842.6|11840.6|36
1626715500000|2021-07-19 17:25:00|11847.1|11845.1|11845.1|11843.1|11849.1|11847.1|11842.1|11840.1|34
1626715800000|2021-07-19 17:30:00|11845.6|11843.6|11839.1|11837.1|11845.6|11843.6|11839.1|11837.1|19
1626716100000|2021-07-19 17:35:00|11839.6|11837.6|11845.1|11843.1|11849.1|11847.1|11838.6|11836.6|86
1626716400000|2021-07-19 17:40:00|11845.6|11843.6|11839.1|11837.1|11847.1|11845.1|11837.6|11835.6|51
1626716700000|2021-07-19 17:45:00|11840.1|11838.1|11835.1|11833.1|11846.1|11844.1|11835.1|11833.1|36
1626717000000|2021-07-19 17:50:00|11835.6|11833.6|11843.6|11841.6|11843.6|11841.6|11833.1|11831.1|38
1626717300000|2021-07-19 17:55:00|11844.1|11842.1|11834.6|11832.6|11845.6|11843.6|11833.6|11831.6|39
1626717600000|2021-07-19 18:00:00|11835.1|11833.1|11847.1|11845.1|11851.6|11849.6|11835.1|11833.1|73
1626717900000|2021-07-19 18:05:00|11848.1|11846.1|11842.1|11840.1|11848.1|11846.1|11841.6|11839.6|43
1626718200000|2021-07-19 18:10:00|11841.6|11839.6|11847.1|11845.1|11852.1|11850.1|11841.6|11839.6|28
1626718500000|2021-07-19 18:15:00|11847.6|11845.6|11850.1|11848.1|11853.1|11851.1|11844.6|11842.6|13
1626718800000|2021-07-19 18:20:00|11850.6|11848.6|11847.1|11845.1|11852.1|11850.1|11846.6|11844.6|40
1626719100000|2021-07-19 18:25:00|11846.6|11844.6|11851.1|11849.1|11851.6|11849.6|11843.6|11841.6|10
1626719400000|2021-07-19 18:30:00|11850.6|11848.6|11847.1|11845.1|11852.1|11850.1|11841.6|11839.6|31
1626719700000|2021-07-19 18:35:00|11847.6|11845.6|11837.6|11835.6|11848.1|11846.1|11835.6|11833.6|26
1626720000000|2021-07-19 18:40:00|11838.1|11836.1|11839.1|11837.1|11842.1|11840.1|11837.6|11835.6|14
1626720300000|2021-07-19 18:45:00|11839.6|11837.6|11843.1|11841.1|11844.1|11842.1|11837.6|11835.6|13
1626720600000|2021-07-19 18:50:00|11842.6|11840.6|11839.6|11837.6|11845.1|11843.1|11834.1|11832.1|58
1626720900000|2021-07-19 18:55:00|11839.1|11837.1|11840.1|11838.1|11849.6|11847.6|11838.6|11836.6|32
1626721200000|2021-07-19 19:00:00|11840.6|11838.6|11847.6|11845.6|11848.1|11846.1|11836.1|11834.1|36
1626721500000|2021-07-19 19:05:00|11847.1|11845.1|11848.1|11846.1|11852.1|11850.1|11842.6|11840.6|47
1626721800000|2021-07-19 19:10:00|11848.6|11846.6|11852.1|11850.1|11859.6|11857.6|11847.1|11845.1|55
1626722100000|2021-07-19 19:15:00|11852.6|11850.6|11844.1|11842.1|11854.6|11852.6|11842.6|11840.6|28
1626722400000|2021-07-19 19:20:00|11844.6|11842.6|11843.1|11841.1|11847.1|11845.1|11841.1|11839.1|38
1626722700000|2021-07-19 19:25:00|11842.6|11840.6|11843.1|11841.1|11848.1|11846.1|11840.1|11838.1|30
1626723000000|2021-07-19 19:30:00|11843.6|11841.6|11843.1|11841.1|11849.1|11847.1|11835.6|11833.6|57
1626723300000|2021-07-19 19:35:00|11843.6|11841.6|11853.1|11851.1|11853.6|11851.6|11840.1|11838.1|13
1626723600000|2021-07-19 19:40:00|11852.6|11850.6|11850.1|11848.1|11856.1|11854.1|11849.1|11847.1|10
1626723900000|2021-07-19 19:45:00|11850.6|11848.6|11852.6|11850.6|11858.1|11856.1|11846.6|11844.6|20
1626724200000|2021-07-19 19:50:00|11852.1|11850.1|11854.1|11852.1|11859.1|11857.1|11852.1|11850.1|89
1626724500000|2021-07-19 19:55:00|11854.6|11852.6|11868.5|11862.5|11868.6|11862.6|11851.1|11849.1|81
1626724800000|2021-07-19 20:00:00|11868.6|11862.6|11872.4|11866.4|11877.9|11871.9|11865.5|11859.5|0
1626725100000|2021-07-19 20:05:00|11872.5|11866.5|11870.9|11864.9|11872.9|11866.9|11868.7|11862.7|0
1626725400000|2021-07-19 20:10:00|11870.8|11864.8|11870.6|11864.6|11871.8|11865.8|11869.9|11863.9|0
1626725700000|2021-07-19 20:15:00|11871|11865|11872.5|11866.5|11873.5|11867.5|11871|11865|0
1626726000000|2021-07-19 20:20:00|11872.6|11866.6|11876.6|11870.6|11878.5|11872.5|11871.5|11865.5|0
1626726300000|2021-07-19 20:25:00|11876.8|11870.8|11874.4|11868.4|11877.5|11871.5|11873.9|11867.9|0
1626726600000|2021-07-19 20:30:00|11874.2|11868.2|11877.5|11871.5|11877.5|11871.5|11874.2|11868.2|0
1626726900000|2021-07-19 20:35:00|11877|11871|11876.6|11870.6|11877.5|11871.5|11875.4|11869.4|0
1626727200000|2021-07-19 20:40:00|11876.8|11870.8|11877.8|11871.8|11878|11872|11876.6|11870.6|0
1626727500000|2021-07-19 20:45:00|11878|11872|11881.4|11875.4|11881.4|11875.4|11878|11872|0
1626727800000|2021-07-19 20:50:00|11881.3|11875.3|11879.9|11873.9|11883|11877|11879.5|11873.5|0
1626728100000|2021-07-19 20:55:00|11880|11874|11883.8|11877.8|11885.5|11879.5|11879.9|11873.9|0
1626728400000|2021-07-19 21:00:00|11883.2|11877.2|11883.2|11877.2|11883.8|11877.8|11882.6|11876.6|0
1626728700000|2021-07-19 21:05:00|11882.8|11876.8|11882.8|11876.8|11883.6|11877.6|11882.6|11876.6|0
1626729000000|2021-07-19 21:10:00|11883|11877|11884|11878|11884|11878|11883|11877|0
1626729300000|2021-07-19 21:15:00|11883.6|11877.6|11884|11878|11884.2|11878.2|11883.4|11877.4|0
1626729600000|2021-07-19 21:20:00|11884.2|11878.2|11884|11878|11885|11879|11883.8|11877.8|0
1626729900000|2021-07-19 21:25:00|11883.6|11877.6|11883.8|11877.8|11884|11878|11883.4|11877.4|0
1626730200000|2021-07-19 21:30:00|11884|11878|11884.6|11878.6|11884.6|11878.6|11883.8|11877.8|0
1626730500000|2021-07-19 21:35:00|11884.4|11878.4|11885.4|11879.4|11885.4|11879.4|11884.4|11878.4|0
1626730800000|2021-07-19 21:40:00|11885.2|11879.2|11885.2|11879.2|11885.2|11879.2|11885.2|11879.2|0
1626731100000|2021-07-19 21:45:00|11885.4|11879.4|11884.8|11878.8|11885.6|11879.6|11884.6|11878.6|0
1626731400000|2021-07-19 21:50:00|11885|11879|11885.6|11879.6|11885.6|11879.6|11884.2|11878.2|0
1626731700000|2021-07-19 21:55:00|11885.4|11879.4|11886.2|11880.2|11886.4|11880.4|11885.4|11879.4|0
1626732000000|2021-07-19 22:00:00|11886.6|11880.6|11886.2|11880.2|11888.6|11882.6|11883.5|11877.5|0
1626732300000|2021-07-19 22:05:00|11886.1|11880.1|11881.5|11875.5|11886.2|11880.2|11880.5|11874.5|0
1626732600000|2021-07-19 22:10:00|11881.6|11875.6|11881|11875|11883.1|11877.1|11881|11875|0
1626732900000|2021-07-19 22:15:00|11881.1|11875.1|11878.5|11872.5|11881.5|11875.5|11878.5|11872.5|0
1626733200000|2021-07-19 22:20:00|11878.6|11872.6|11879.4|11873.4|11879.4|11873.4|11878.5|11872.5|0
1626733500000|2021-07-19 22:25:00|11879.2|11873.2|11879|11873|11879.4|11873.4|11878|11872|0
1626733800000|2021-07-19 22:30:00|11879.1|11873.1|11878|11872|11880.4|11874.4|11878|11872|0
1626734100000|2021-07-19 22:35:00|11878.2|11872.2|11879.4|11873.4|11879.4|11873.4|11878|11872|0
1626734400000|2021-07-19 22:40:00|11879|11873|11879|11873|11879.4|11873.4|11878.5|11872.5|0
1626734700000|2021-07-19 22:45:00|11879.2|11873.2|11879.9|11873.9|11880.9|11874.9|11879.2|11873.2|0
1626735000000|2021-07-19 22:50:00|11880|11874|11880.9|11874.9|11880.9|11874.9|11879.9|11873.9|0
1626735300000|2021-07-19 22:55:00|11880.7|11874.7|11884.5|11878.5|11884.5|11878.5|11880.4|11874.4|0
1626735600000|2021-07-19 23:00:00|11884.7|11878.7|11887.9|11881.9|11888.3|11882.3|11884.5|11878.5|0
1626735900000|2021-07-19 23:05:00|11888.1|11882.1|11885.9|11879.9|11888.3|11882.3|11885.4|11879.4|0
1626736200000|2021-07-19 23:10:00|11885.8|11879.8|11880.9|11874.9|11885.8|11879.8|11880.9|11874.9|0
1626736500000|2021-07-19 23:15:00|11880.8|11874.8|11882.5|11876.5|11883|11877|11880.2|11874.2|0
1626736800000|2021-07-19 23:20:00|11882.6|11876.6|11881.9|11875.9|11883.5|11877.5|11881.4|11875.4|0
1626737100000|2021-07-19 23:25:00|11881.8|11875.8|11881.4|11875.4|11881.9|11875.9|11880.4|11874.4|0
1626737400000|2021-07-19 23:30:00|11881.6|11875.6|11885.4|11879.4|11887.4|11881.4|11881.6|11875.6|0
1626737700000|2021-07-19 23:35:00|11885.5|11879.5|11885.4|11879.4|11886.4|11880.4|11885.2|11879.2|0
1626738000000|2021-07-19 23:40:00|11885|11879|11888.8|11882.8|11889.5|11883.5|11885|11879|0
1626738300000|2021-07-19 23:45:00|11888.6|11882.6|11887.4|11881.4|11889.5|11883.5|11886.9|11880.9|0
1626738600000|2021-07-19 23:50:00|11887.3|11881.3|11888.3|11882.3|11888.3|11882.3|11884.5|11878.5|0
1626738900000|2021-07-19 23:55:00|11888.1|11882.1|11886.3|11880.3|11888.3|11882.3|11885.3|11879.3|0
1626739200000|2021-07-20 00:00:00|11886.2|11880.2|11890.3|11884.3|11891.8|11885.8|11885.8|11879.8|0
1626739500000|2021-07-20 00:05:00|11889.9|11883.9|11886.8|11880.8|11891.8|11885.8|11886.5|11880.5|0
1626739800000|2021-07-20 00:10:00|11886.7|11880.7|11887.7|11881.7|11888.2|11882.2|11883.9|11877.9|0
1626740100000|2021-07-20 00:15:00|11887.8|11881.8|11889.6|11883.6|11890.7|11884.7|11885|11879|0
1626740400000|2021-07-20 00:20:00|11889.5|11883.5|11890.8|11884.8|11891.9|11885.9|11888.9|11882.9|0
1626740700000|2021-07-20 00:25:00|11891.1|11885.1|11898.5|11892.5|11899.7|11893.7|11890.8|11884.8|0
1626741000000|2021-07-20 00:30:00|11898.9|11892.9|11899|11893|11900.9|11894.9|11897.3|11891.3|0
1626741300000|2021-07-20 00:35:00|11898.8|11892.8|11897.3|11891.3|11900.7|11894.7|11897.3|11891.3|0
1626741600000|2021-07-20 00:40:00|11897.7|11891.7|11905.2|11899.2|11905.2|11899.2|11897.7|11891.7|0
1626741900000|2021-07-20 00:45:00|11905|11899|11904.9|11898.9|11906.2|11900.2|11903.8|11897.8|0
1626742200000|2021-07-20 00:50:00|11905|11899|11905|11899|11907.2|11901.2|11904.9|11898.9|0
1626742500000|2021-07-20 00:55:00|11906|11900|11903.9|11897.9|11907.2|11901.2|11902.8|11896.8|0
1626742800000|2021-07-20 01:00:00|11904|11898|11902.7|11896.7|11905.6|11899.6|11902.7|11896.7|0
1626743100000|2021-07-20 01:05:00|11902.6|11896.6|11898.2|11892.2|11902.6|11896.6|11897|11891|0
1626743400000|2021-07-20 01:10:00|11898.3|11892.3|11905.1|11899.1|11906.2|11900.2|11898.2|11892.2|0
1626743700000|2021-07-20 01:15:00|11905|11899|11907.4|11901.4|11907.4|11901.4|11903.3|11897.3|0
1626744000000|2021-07-20 01:20:00|11907.8|11901.8|11908|11902|11909.6|11903.6|11905.6|11899.6|0
1626744300000|2021-07-20 01:25:00|11908.1|11902.1|11909.5|11903.5|11909.5|11903.5|11905.8|11899.8|0
1626744600000|2021-07-20 01:30:00|11908.5|11902.5|11914.8|11908.8|11915.9|11909.9|11908.4|11902.4|0
1626744900000|2021-07-20 01:35:00|11913.7|11907.7|11911.6|11905.6|11914.1|11908.1|11910.3|11904.3|0
1626745200000|2021-07-20 01:40:00|11912.7|11906.7|11913.9|11907.9|11916.1|11910.1|11911.5|11905.5|0
1626745500000|2021-07-20 01:45:00|11914.1|11908.1|11915.2|11909.2|11917.4|11911.4|11913.9|11907.9|0
1626745800000|2021-07-20 01:50:00|11914.8|11908.8|11917.7|11911.7|11918.9|11912.9|11914.1|11908.1|0
1626746100000|2021-07-20 01:55:00|11917.1|11911.1|11920|11914|11920.1|11914.1|11915.5|11909.5|0
1626746400000|2021-07-20 02:00:00|11919.8|11913.8|11917.9|11911.9|11920.1|11914.1|11916.8|11910.8|0
1626746700000|2021-07-20 02:05:00|11917.3|11911.3|11917.8|11911.8|11920.1|11914.1|11915.1|11909.1|0
1626747000000|2021-07-20 02:10:00|11917.9|11911.9|11913.4|11907.4|11920|11914|11913.4|11907.4|0
1626747300000|2021-07-20 02:15:00|11913.2|11907.2|11906.8|11900.8|11913.4|11907.4|11905.7|11899.7|0
1626747600000|2021-07-20 02:20:00|11906.9|11900.9|11911.3|11905.3|11911.3|11905.3|11906.9|11900.9|0
1626747900000|2021-07-20 02:25:00|11911.5|11905.5|11918.1|11912.1|11920.1|11914.1|11911.5|11905.5|0
1626748200000|2021-07-20 02:30:00|11917.9|11911.9|11914.7|11908.7|11922.2|11916.2|11914.6|11908.6|0
1626748500000|2021-07-20 02:35:00|11914.6|11908.6|11912.4|11906.4|11915.8|11909.8|11911.4|11905.4|0
1626748800000|2021-07-20 02:40:00|11912.8|11906.8|11914.9|11908.9|11914.9|11908.9|11912.3|11906.3|0
1626749100000|2021-07-20 02:45:00|11915.6|11909.6|11919|11913|11920.1|11914.1|11914.5|11908.5|0
1626749400000|2021-07-20 02:50:00|11918.6|11912.6|11915.5|11909.5|11919|11913|11913.8|11907.8|0
1626749700000|2021-07-20 02:55:00|11915.6|11909.6|11909.8|11903.8|11916|11910|11909.8|11903.8|0
1626750000000|2021-07-20 03:00:00|11909.9|11903.9|11914.6|11908.6|11915.8|11909.8|11909.9|11903.9|0
1626750300000|2021-07-20 03:05:00|11914.8|11908.8|11910.8|11904.8|11918.3|11912.3|11910.8|11904.8|0
1626750600000|2021-07-20 03:10:00|11909.7|11903.7|11909.7|11903.7|11913.1|11907.1|11908.6|11902.6|0
1626750900000|2021-07-20 03:15:00|11909.9|11903.9|11912.9|11906.9|11913|11907|11908.5|11902.5|0
1626751200000|2021-07-20 03:20:00|11912.7|11906.7|11908.5|11902.5|11912.7|11906.7|11907.4|11901.4|0
1626751500000|2021-07-20 03:25:00|11908.1|11902.1|11890.6|11884.6|11908.6|11902.6|11890.5|11884.5|0
1626751800000|2021-07-20 03:30:00|11890.5|11884.5|11883|11877|11891.7|11885.7|11880.9|11874.9|0
1626752100000|2021-07-20 03:35:00|11883.2|11877.2|11868.6|11862.6|11884|11878|11868|11862|0
1626752400000|2021-07-20 03:40:00|11868.7|11862.7|11867.9|11861.9|11869.7|11863.7|11862|11856|0
1626752700000|2021-07-20 03:45:00|11868|11862|11874.4|11868.4|11877.9|11871.9|11868|11862|0
1626753000000|2021-07-20 03:50:00|11874.5|11868.5|11868.9|11862.9|11875.6|11869.6|11864.5|11858.5|0
1626753300000|2021-07-20 03:55:00|11868.8|11862.8|11868.2|11862.2|11871|11865|11864.3|11858.3|0
1626753600000|2021-07-20 04:00:00|11868.1|11862.1|11868.2|11862.2|11868.7|11862.7|11865.4|11859.4|0
1626753900000|2021-07-20 04:05:00|11868.6|11862.6|11865.3|11859.3|11871.5|11865.5|11863.2|11857.2|0
1626754200000|2021-07-20 04:10:00|11864.8|11858.8|11861.3|11855.3|11865.9|11859.9|11860.2|11854.2|0
1626754500000|2021-07-20 04:15:00|11861.5|11855.5|11853.8|11847.8|11862.4|11856.4|11852.6|11846.6|0
1626754800000|2021-07-20 04:20:00|11853.7|11847.7|11859.4|11853.4|11859.8|11853.8|11852|11846|0
1626755100000|2021-07-20 04:25:00|11859|11853|11859.6|11853.6|11859.6|11853.6|11853.9|11847.9|0
1626755400000|2021-07-20 04:30:00|11860.7|11854.7|11860.7|11854.7|11862.9|11856.9|11858.5|11852.5|0
1626755700000|2021-07-20 04:35:00|11860.6|11854.6|11863.2|11857.2|11864|11858|11860.6|11854.6|0
1626756000000|2021-07-20 04:40:00|11862.7|11856.7|11866.2|11860.2|11866.2|11860.2|11862.7|11856.7|0
1626756300000|2021-07-20 04:45:00|11866.1|11860.1|11870|11864|11870|11864|11865|11859|0
1626756600000|2021-07-20 04:50:00|11870.2|11864.2|11876.2|11870.2|11878.3|11872.3|11870.2|11864.2|0
1626756900000|2021-07-20 04:55:00|11876.6|11870.6|11874.6|11868.6|11877.4|11871.4|11871.1|11865.1|0
1626757200000|2021-07-20 05:00:00|11874.8|11868.8|11877.9|11871.9|11882|11876|11872.9|11866.9|0
1626757500000|2021-07-20 05:05:00|11878.1|11872.1|11882.8|11876.8|11882.9|11876.9|11876.3|11870.3|0
1626757800000|2021-07-20 05:10:00|11882.7|11876.7|11876.1|11870.1|11882.8|11876.8|11874.9|11868.9|0
1626758100000|2021-07-20 05:15:00|11876.3|11870.3|11879.3|11873.3|11879.3|11873.3|11869.3|11863.3|0
1626758400000|2021-07-20 05:20:00|11879.4|11873.4|11881.6|11875.6|11881.6|11875.6|11876.6|11870.6|0
1626758700000|2021-07-20 05:25:00|11881.5|11875.5|11884.3|11878.3|11884.3|11878.3|11879.3|11873.3|0
1626759000000|2021-07-20 05:30:00|11884.4|11878.4|11883|11877|11884.8|11878.8|11881.9|11875.9|0
1626759300000|2021-07-20 05:35:00|11882.9|11876.9|11883.6|11877.6|11884.7|11878.7|11880.8|11874.8|0
1626759600000|2021-07-20 05:40:00|11883.8|11877.8|11881.2|11875.2|11884.8|11878.8|11880.6|11874.6|0
1626759900000|2021-07-20 05:45:00|11881.6|11875.6|11880.7|11874.7|11882.8|11876.8|11878.9|11872.9|0
1626760200000|2021-07-20 05:50:00|11881.3|11875.3|11886|11880|11886|11880|11879.7|11873.7|0
1626760500000|2021-07-20 05:55:00|11885.6|11879.6|11886.2|11880.2|11887.1|11881.1|11883.8|11877.8|0
1626760800000|2021-07-20 06:00:00|11890.1|11888.1|11910.1|11908.1|11910.1|11908.1|11890.1|11888.1|35
1626761100000|2021-07-20 06:05:00|11909.6|11907.6|11904.1|11902.1|11909.6|11907.6|11903.1|11901.1|54
1626761400000|2021-07-20 06:10:00|11903.6|11901.6|11909.1|11907.1|11912.1|11910.1|11903.6|11901.6|64
1626761700000|2021-07-20 06:15:00|11910.1|11908.1|11907.6|11905.6|11910.1|11908.1|11905.1|11903.1|51
1626762000000|2021-07-20 06:20:00|11907.1|11905.1|11909.1|11907.1|11909.1|11907.1|11903.1|11901.1|25
1626762300000|2021-07-20 06:25:00|11909.6|11907.6|11913.1|11911.1|11913.1|11911.1|11909.1|11907.1|27
1626762600000|2021-07-20 06:30:00|11912.1|11910.1|11917.6|11915.6|11919.1|11917.1|11910.1|11908.1|35
1626762900000|2021-07-20 06:35:00|11918.1|11916.1|11921.6|11919.6|11922.1|11920.1|11917.1|11915.1|46
1626763200000|2021-07-20 06:40:00|11921.1|11919.1|11930.1|11928.1|11930.1|11928.1|11921.1|11919.1|24
1626763500000|2021-07-20 06:45:00|11930.6|11928.6|11935.6|11933.6|11936.1|11934.1|11927.6|11925.6|79
1626763800000|2021-07-20 06:50:00|11936.1|11934.1|11930.6|11928.6|11936.1|11934.1|11928.1|11926.1|59
1626764100000|2021-07-20 06:55:00|11931.1|11929.1|11937.1|11935.1|11939.6|11937.6|11927.1|11925.1|197
1626764400000|2021-07-20 07:00:00|11938.1|11936.1|11941.1|11939.1|11946.6|11944.6|11919.1|11917.1|1335
1626764700000|2021-07-20 07:05:00|11940.1|11938.1|11971.1|11969.1|11972.1|11970.1|11932.1|11930.1|920
1626765000000|2021-07-20 07:10:00|11971.6|11969.6|11978.6|11976.6|11979.6|11977.6|11967.6|11965.6|709
1626765300000|2021-07-20 07:15:00|11979.1|11977.1|11980.1|11978.1|11988.1|11986.1|11975.1|11973.1|758
1626765600000|2021-07-20 07:20:00|11980.6|11978.6|11984.1|11982.1|11988.1|11986.1|11980.6|11978.6|606
1626765900000|2021-07-20 07:25:00|11983.6|11981.6|11983.6|11981.6|11990.1|11988.1|11976.6|11974.6|581
1626766200000|2021-07-20 07:30:00|11983.1|11981.1|11977.1|11975.1|11987.6|11985.6|11976.6|11974.6|355
1626766500000|2021-07-20 07:35:00|11976.6|11974.6|11963.6|11961.6|11979.6|11977.6|11963.1|11961.1|372
1626766800000|2021-07-20 07:40:00|11964.1|11962.1|11967.1|11965.1|11971.6|11969.6|11961.6|11959.6|458
1626767100000|2021-07-20 07:45:00|11967.6|11965.6|11975.1|11973.1|11975.6|11973.6|11966.6|11964.6|247
1626767400000|2021-07-20 07:50:00|11974.6|11972.6|11968.1|11966.1|11977.6|11975.6|11967.1|11965.1|380
1626767700000|2021-07-20 07:55:00|11967.6|11965.6|11957.8|11955.8|11973.6|11971.6|11957.8|11955.8|297
1626768000000|2021-07-20 08:00:00|11958.3|11956.3|11960.8|11958.8|11964.3|11962.3|11957.8|11955.8|267
1626768300000|2021-07-20 08:05:00|11961.3|11959.3|11949.8|11947.8|11962.8|11960.8|11949.8|11947.8|291
1626768600000|2021-07-20 08:10:00|11948.8|11946.8|11958.8|11956.8|11960.3|11958.3|11945.3|11943.3|321
1626768900000|2021-07-20 08:15:00|11959.3|11957.3|11962.8|11960.8|11965.3|11963.3|11958.8|11956.8|138
1626769200000|2021-07-20 08:20:00|11963.3|11961.3|11957.8|11955.8|11964.8|11962.8|11956.3|11954.3|129
1626769500000|2021-07-20 08:25:00|11957.3|11955.3|11966.8|11964.8|11966.8|11964.8|11955.8|11953.8|148
1626769800000|2021-07-20 08:30:00|11965.8|11963.8|11966.8|11964.8|11972.3|11970.3|11964.8|11962.8|204
1626770100000|2021-07-20 08:35:00|11966.3|11964.3|11965.8|11963.8|11970.3|11968.3|11963.3|11961.3|165
1626770400000|2021-07-20 08:40:00|11966.3|11964.3|11961.3|11959.3|11968.3|11966.3|11959.3|11957.3|153
1626770700000|2021-07-20 08:45:00|11961.8|11959.8|11953.8|11951.8|11961.8|11959.8|11952.3|11950.3|272
1626771000000|2021-07-20 08:50:00|11954.3|11952.3|11949.8|11947.8|11956.3|11954.3|11944.3|11942.3|210
1626771300000|2021-07-20 08:55:00|11950.3|11948.3|11947.3|11945.3|11953.3|11951.3|11945.8|11943.8|171
1626771600000|2021-07-20 09:00:00|11947.8|11945.8|11940.8|11938.8|11952.3|11950.3|11938.3|11936.3|336
1626771900000|2021-07-20 09:05:00|11940.3|11938.3|11949.8|11947.8|11950.3|11948.3|11934.8|11932.8|375
1626772200000|2021-07-20 09:10:00|11950.3|11948.3|11957.3|11955.3|11960.3|11958.3|11949.3|11947.3|472
1626772500000|2021-07-20 09:15:00|11957.8|11955.8|11951.3|11949.3|11957.8|11955.8|11950.8|11948.8|186
1626772800000|2021-07-20 09:20:00|11950.8|11948.8|11940.8|11938.8|11951.3|11949.3|11940.3|11938.3|258
1626773100000|2021-07-20 09:25:00|11940.3|11938.3|11938.8|11936.8|11944.3|11942.3|11937.8|11935.8|139
1626773400000|2021-07-20 09:30:00|11939.3|11937.3|11939.3|11937.3|11940.8|11938.8|11931.8|11929.8|215
1626773700000|2021-07-20 09:35:00|11939.8|11937.8|11927.8|11925.8|11942.3|11940.3|11927.3|11925.3|155
1626774000000|2021-07-20 09:40:00|11928.3|11926.3|11926.3|11924.3|11932.3|11930.3|11924.8|11922.8|189
1626774300000|2021-07-20 09:45:00|11926.8|11924.8|11912.8|11910.8|11929.3|11927.3|11911.8|11909.8|390
1626774600000|2021-07-20 09:50:00|11912.3|11910.3|11908.8|11906.8|11912.8|11910.8|11901.8|11899.8|396
1626774900000|2021-07-20 09:55:00|11908.3|11906.3|11913.8|11911.8|11918.3|11916.3|11903.3|11901.3|364
1626775200000|2021-07-20 10:00:00|11914.3|11912.3|11912.3|11910.3|11914.8|11912.8|11903.3|11901.3|237
1626775500000|2021-07-20 10:05:00|11913.3|11911.3|11921.8|11919.8|11923.3|11921.3|11911.3|11909.3|379
1626775800000|2021-07-20 10:10:00|11922.3|11920.3|11933.8|11931.8|11938.3|11936.3|11920.8|11918.8|410
1626776100000|2021-07-20 10:15:00|11934.3|11932.3|11936.8|11934.8|11938.3|11936.3|11932.8|11930.8|169
1626776400000|2021-07-20 10:20:00|11937.3|11935.3|11935.8|11933.8|11942.3|11940.3|11934.8|11932.8|227
1626776700000|2021-07-20 10:25:00|11935.3|11933.3|11941.3|11939.3|11942.8|11940.8|11931.3|11929.3|199
1626777000000|2021-07-20 10:30:00|11942.3|11940.3|11956.8|11954.8|11958.3|11956.3|11942.3|11940.3|411
1626777300000|2021-07-20 10:35:00|11956.3|11954.3|11951.8|11949.8|11957.8|11955.8|11950.3|11948.3|168
1626777600000|2021-07-20 10:40:00|11952.3|11950.3|11947.3|11945.3|11955.8|11953.8|11947.3|11945.3|258
1626777900000|2021-07-20 10:45:00|11946.8|11944.8|11936.3|11934.3|11950.8|11948.8|11935.3|11933.3|359
1626778200000|2021-07-20 10:50:00|11935.8|11933.8|11937.3|11935.3|11941.8|11939.8|11932.8|11930.8|427
1626778500000|2021-07-20 10:55:00|11936.8|11934.8|11941.3|11939.3|11948.3|11946.3|11935.3|11933.3|345
1626778800000|2021-07-20 11:00:00|11941.8|11939.8|11940.8|11938.8|11943.3|11941.3|11934.3|11932.3|722
1626779100000|2021-07-20 11:05:00|11941.3|11939.3|11938.8|11936.8|11947.3|11945.3|11934.8|11932.8|490
1626779400000|2021-07-20 11:10:00|11939.3|11937.3|11925.8|11923.8|11939.3|11937.3|11919.3|11917.3|159
1626779700000|2021-07-20 11:15:00|11926.3|11924.3|11927.8|11925.8|11936.3|11934.3|11925.8|11923.8|225
1626780000000|2021-07-20 11:20:00|11927.3|11925.3|11931.8|11929.8|11935.8|11933.8|11925.8|11923.8|181
1626780300000|2021-07-20 11:25:00|11931.3|11929.3|11939.8|11937.8|11939.8|11937.8|11927.3|11925.3|142
1626780600000|2021-07-20 11:30:00|11939.3|11937.3|11954.8|11952.8|11955.3|11953.3|11938.3|11936.3|389
1626780900000|2021-07-20 11:35:00|11955.3|11953.3|11956.3|11954.3|11958.3|11956.3|11951.8|11949.8|156
1626781200000|2021-07-20 11:40:00|11956.8|11954.8|11953.8|11951.8|11958.3|11956.3|11952.3|11950.3|169
1626781500000|2021-07-20 11:45:00|11954.3|11952.3|11953.8|11951.8|11957.3|11955.3|11952.3|11950.3|169
1626781800000|2021-07-20 11:50:00|11954.3|11952.3|11963.3|11961.3|11966.3|11964.3|11952.3|11950.3|353
1626782100000|2021-07-20 11:55:00|11963.8|11961.8|11969.3|11967.3|11970.8|11968.8|11960.8|11958.8|218
1626782400000|2021-07-20 12:00:00|11969.8|11967.8|11969.3|11967.3|11971.3|11969.3|11967.3|11965.3|161
1626782700000|2021-07-20 12:05:00|11968.3|11966.3|11961.3|11959.3|11968.3|11966.3|11958.3|11956.3|221
1626783000000|2021-07-20 12:10:00|11960.8|11958.8|11957.3|11955.3|11962.8|11960.8|11956.3|11954.3|234
1626783300000|2021-07-20 12:15:00|11957.8|11955.8|11953.3|11951.3|11958.3|11956.3|11948.8|11946.8|360
1626783600000|2021-07-20 12:20:00|11954.3|11952.3|11954.3|11952.3|11958.3|11956.3|11953.3|11951.3|221
1626783900000|2021-07-20 12:25:00|11955.3|11953.3|11951.3|11949.3|11955.8|11953.8|11951.3|11949.3|125
1626784200000|2021-07-20 12:30:00|11950.8|11948.8|11947.3|11945.3|11954.3|11952.3|11942.3|11940.3|258
1626784500000|2021-07-20 12:35:00|11947.8|11945.8|11945.8|11943.8|11948.3|11946.3|11941.8|11939.8|171
1626784800000|2021-07-20 12:40:00|11946.3|11944.3|11954.8|11952.8|11959.3|11957.3|11944.3|11942.3|159
1626785100000|2021-07-20 12:45:00|11955.3|11953.3|11948.3|11946.3|11955.3|11953.3|11946.8|11944.8|223
1626785400000|2021-07-20 12:50:00|11947.8|11945.8|11945.3|11943.3|11949.3|11947.3|11940.8|11938.8|315
1626785700000|2021-07-20 12:55:00|11944.8|11942.8|11937.3|11935.3|11949.3|11947.3|11936.3|11934.3|237
1626786000000|2021-07-20 13:00:00|11936.8|11934.8|11941.3|11939.3|11941.8|11939.8|11934.3|11932.3|163
1626786300000|2021-07-20 13:05:00|11940.8|11938.8|11932.3|11930.3|11940.8|11938.8|11932.3|11930.3|181
1626786600000|2021-07-20 13:10:00|11932.8|11930.8|11929.3|11927.3|11934.3|11932.3|11925.8|11923.8|247
1626786900000|2021-07-20 13:15:00|11929.8|11927.8|11923.8|11921.8|11934.3|11932.3|11921.3|11919.3|243
1626787200000|2021-07-20 13:20:00|11923.3|11921.3|11915.3|11913.3|11923.3|11921.3|11912.3|11910.3|340
1626787500000|2021-07-20 13:25:00|11914.8|11912.8|11910.8|11908.8|11918.3|11916.3|11908.3|11906.3|372
1626787800000|2021-07-20 13:30:00|11911.8|11909.8|11915.3|11913.3|11916.8|11914.8|11899.3|11897.3|627
1626788100000|2021-07-20 13:35:00|11914.8|11912.8|11919.8|11917.8|11927.8|11925.8|11913.8|11911.8|376
1626788400000|2021-07-20 13:40:00|11919.3|11917.3|11927.8|11925.8|11935.8|11933.8|11911.8|11909.8|413
1626788700000|2021-07-20 13:45:00|11928.3|11926.3|11952.8|11950.8|11952.8|11950.8|11925.8|11923.8|592
1626789000000|2021-07-20 13:50:00|11952.3|11950.3|11955.3|11953.3|11958.8|11956.8|11951.3|11949.3|569
1626789300000|2021-07-20 13:55:00|11954.8|11952.8|11960.8|11958.8|11961.8|11959.8|11953.8|11951.8|531
1626789600000|2021-07-20 14:00:00|11961.3|11959.3|11964.8|11962.8|11968.8|11966.8|11960.8|11958.8|562
1626789900000|2021-07-20 14:05:00|11965.3|11963.3|11963.3|11961.3|11970.3|11968.3|11963.3|11961.3|423
1626790200000|2021-07-20 14:10:00|11961.7|11959.7|11962.7|11960.7|11967.2|11965.2|11957.2|11955.2|487
1626790500000|2021-07-20 14:15:00|11963.2|11961.2|11969.2|11967.2|11969.7|11967.7|11959.7|11957.7|266
1626790800000|2021-07-20 14:20:00|11968.7|11966.7|11973.2|11971.2|11974.7|11972.7|11968.2|11966.2|725
1626791100000|2021-07-20 14:25:00|11973.7|11971.7|11962.7|11960.7|11976.2|11974.2|11959.2|11957.2|542
1626791400000|2021-07-20 14:30:00|11963.2|11961.2|11958.2|11956.2|11966.2|11964.2|11958.2|11956.2|420
1626791700000|2021-07-20 14:35:00|11958.7|11956.7|11963.2|11961.2|11963.2|11961.2|11951.2|11949.2|398
1626792000000|2021-07-20 14:40:00|11963.7|11961.7|11976.2|11974.2|11979.2|11977.2|11963.2|11961.2|405
1626792300000|2021-07-20 14:45:00|11975.2|11973.2|11975.2|11973.2|11979.2|11977.2|11970.2|11968.2|477
1626792600000|2021-07-20 14:50:00|11975.7|11973.7|11977.2|11975.2|11979.2|11977.2|11972.7|11970.7|353
1626792900000|2021-07-20 14:55:00|11977.7|11975.7|11985.2|11983.2|11985.2|11983.2|11977.2|11975.2|346
1626793200000|2021-07-20 15:00:00|11986.2|11984.2|11984.2|11982.2|11987.2|11985.2|11981.2|11979.2|374
1626793500000|2021-07-20 15:05:00|11984.7|11982.7|11980.2|11978.2|11985.7|11983.7|11979.7|11977.7|409
1626793800000|2021-07-20 15:10:00|11979.7|11977.7|11978.2|11976.2|11982.2|11980.2|11976.2|11974.2|416
1626794100000|2021-07-20 15:15:00|11977.7|11975.7|11968.2|11966.2|11980.2|11978.2|11964.2|11962.2|1009
1626794400000|2021-07-20 15:20:00|11967.2|11965.2|11955.2|11953.2|11968.2|11966.2|11953.2|11951.2|865
1626794700000|2021-07-20 15:25:00|11956.2|11954.2|11938.2|11936.2|11958.2|11956.2|11938.2|11936.2|1863
1626795000000|2021-07-20 15:30:00|11939.2|11937.2|11946.2|11944.2|11952.2|11950.2|11938.7|11936.7|918
1626795300000|2021-07-20 15:35:00|11947.2|11945.2|11947.2|11945.2|11951.2|11949.2|11941.2|11939.2|229
1626795600000|2021-07-20 15:40:00|11947.7|11945.7|11949.2|11947.2|11952.2|11950.2|11947.2|11945.2|82
1626795900000|2021-07-20 15:45:00|11950.2|11948.2|11955.2|11953.2|11955.7|11953.7|11948.7|11946.7|90
1626796200000|2021-07-20 15:50:00|11955.7|11953.7|11952.7|11950.7|11957.2|11955.2|11952.2|11950.2|66
1626796500000|2021-07-20 15:55:00|11952.2|11950.2|11950.7|11948.7|11953.7|11951.7|11950.2|11948.2|44
1626796800000|2021-07-20 16:00:00|11951.2|11949.2|11952.2|11950.2|11955.7|11953.7|11950.2|11948.2|98
1626797100000|2021-07-20 16:05:00|11952.7|11950.7|11947.7|11945.7|11953.7|11951.7|11946.7|11944.7|37
1626797400000|2021-07-20 16:10:00|11948.2|11946.2|11953.2|11951.2|11954.2|11952.2|11948.2|11946.2|8
1626797700000|2021-07-20 16:15:00|11953.7|11951.7|11955.2|11953.2|11955.7|11953.7|11951.2|11949.2|26
1626798000000|2021-07-20 16:20:00|11955.7|11953.7|11957.2|11955.2|11957.2|11955.2|11953.7|11951.7|24
1626798300000|2021-07-20 16:25:00|11956.7|11954.7|11956.2|11954.2|11957.7|11955.7|11955.7|11953.7|63
1626798600000|2021-07-20 16:30:00|11956.7|11954.7|11960.7|11958.7|11960.7|11958.7|11956.2|11954.2|65
1626798900000|2021-07-20 16:35:00|11961.2|11959.2|11956.7|11954.7|11961.7|11959.7|11956.2|11954.2|74
1626799200000|2021-07-20 16:40:00|11956.2|11954.2|11954.2|11952.2|11958.2|11956.2|11952.7|11950.7|67
1626799500000|2021-07-20 16:45:00|11954.7|11952.7|11956.2|11954.2|11956.2|11954.2|11953.2|11951.2|28
1626799800000|2021-07-20 16:50:00|11956.7|11954.7|11955.2|11953.2|11957.2|11955.2|11955.2|11953.2|16
1626800100000|2021-07-20 16:55:00|11955.7|11953.7|11952.2|11950.2|11955.7|11953.7|11951.2|11949.2|52
1626800400000|2021-07-20 17:00:00|11952.7|11950.7|11939.7|11937.7|11952.7|11950.7|11939.7|11937.7|101
1626800700000|2021-07-20 17:05:00|11940.2|11938.2|11939.2|11937.2|11944.2|11942.2|11938.7|11936.7|23
1626801000000|2021-07-20 17:10:00|11938.7|11936.7|11945.2|11943.2|11946.2|11944.2|11938.7|11936.7|34
1626801300000|2021-07-20 17:15:00|11944.2|11942.2|11941.7|11939.7|11944.2|11942.2|11940.7|11938.7|41
1626801600000|2021-07-20 17:20:00|11942.2|11940.2|11939.7|11937.7|11943.2|11941.2|11938.2|11936.2|19
1626801900000|2021-07-20 17:25:00|11939.2|11937.2|11937.7|11935.7|11940.2|11938.2|11937.2|11935.2|32
1626802200000|2021-07-20 17:30:00|11938.2|11936.2|11938.7|11936.7|11938.7|11936.7|11934.7|11932.7|47
1626802500000|2021-07-20 17:35:00|11938.2|11936.2|11935.2|11933.2|11940.2|11938.2|11933.7|11931.7|34
1626802800000|2021-07-20 17:40:00|11934.7|11932.7|11930.7|11928.7|11937.2|11935.2|11930.7|11928.7|45
1626803100000|2021-07-20 17:45:00|11931.2|11929.2|11934.7|11932.7|11936.2|11934.2|11931.2|11929.2|27
1626803400000|2021-07-20 17:50:00|11935.2|11933.2|11939.2|11937.2|11941.7|11939.7|11934.2|11932.2|16
1626803700000|2021-07-20 17:55:00|11939.7|11937.7|11941.2|11939.2|11943.2|11941.2|11938.7|11936.7|19
1626804000000|2021-07-20 18:00:00|11941.7|11939.7|11946.2|11944.2|11948.2|11946.2|11941.7|11939.7|25
1626804300000|2021-07-20 18:05:00|11945.7|11943.7|11945.7|11943.7|11947.7|11945.7|11944.2|11942.2|18
1626804600000|2021-07-20 18:10:00|11945.2|11943.2|11943.2|11941.2|11945.7|11943.7|11943.2|11941.2|15
1626804900000|2021-07-20 18:15:00|11943.7|11941.7|11946.2|11944.2|11947.7|11945.7|11943.7|11941.7|17
1626805200000|2021-07-20 18:20:00|11945.7|11943.7|11946.2|11944.2|11947.2|11945.2|11944.7|11942.7|14
1626805500000|2021-07-20 18:25:00|11945.7|11943.7|11946.2|11944.2|11946.2|11944.2|11943.7|11941.7|12
1626805800000|2021-07-20 18:30:00|11946.7|11944.7|11946.2|11944.2|11947.2|11945.2|11944.7|11942.7|10
1626806100000|2021-07-20 18:35:00|11945.7|11943.7|11945.7|11943.7|11947.2|11945.2|11944.7|11942.7|13
1626806400000|2021-07-20 18:40:00|11945.2|11943.2|11945.2|11943.2|11948.7|11946.7|11942.7|11940.7|28
1626806700000|2021-07-20 18:45:00|11944.7|11942.7|11943.7|11941.7|11945.2|11943.2|11941.7|11939.7|17
1626807000000|2021-07-20 18:50:00|11944.2|11942.2|11946.7|11944.7|11948.2|11946.2|11943.7|11941.7|29
1626807300000|2021-07-20 18:55:00|11946.2|11944.2|11943.7|11941.7|11947.7|11945.7|11943.2|11941.2|13
1626807600000|2021-07-20 19:00:00|11944.2|11942.2|11948.2|11946.2|11948.2|11946.2|11943.2|11941.2|27
1626807900000|2021-07-20 19:05:00|11948.7|11946.7|11949.2|11947.2|11951.2|11949.2|11947.2|11945.2|45
1626808200000|2021-07-20 19:10:00|11949.7|11947.7|11954.7|11952.7|11955.7|11953.7|11949.2|11947.2|64
1626808500000|2021-07-20 19:15:00|11954.2|11952.2|11956.7|11954.7|11957.2|11955.2|11953.7|11951.7|17
1626808800000|2021-07-20 19:20:00|11957.2|11955.2|11958.7|11956.7|11960.2|11958.2|11957.2|11955.2|22
1626809100000|2021-07-20 19:25:00|11959.2|11957.2|11959.2|11957.2|11960.2|11958.2|11957.7|11955.7|38
1626809400000|2021-07-20 19:30:00|11959.7|11957.7|11958.2|11956.2|11960.2|11958.2|11956.7|11954.7|21
1626809700000|2021-07-20 19:35:00|11958.7|11956.7|11955.7|11953.7|11959.2|11957.2|11955.7|11953.7|10
1626810000000|2021-07-20 19:40:00|11955.2|11953.2|11958.2|11956.2|11960.2|11958.2|11953.7|11951.7|17
1626810300000|2021-07-20 19:45:00|11957.7|11955.7|11959.2|11957.2|11960.2|11958.2|11957.2|11955.2|28
1626810600000|2021-07-20 19:50:00|11958.7|11956.7|11953.7|11951.7|11960.2|11958.2|11951.2|11949.2|130
1626810900000|2021-07-20 19:55:00|11952.7|11950.7|11952|11946|11955.2|11953.2|11948.2|11945.2|115
1626811200000|2021-07-20 20:00:00|11951.7|11945.7|11948.5|11942.5|11952.1|11946.1|11948.1|11942.1|0
1626811500000|2021-07-20 20:05:00|11948.1|11942.1|11954.5|11948.5|11955|11949|11948.1|11942.1|0
1626811800000|2021-07-20 20:10:00|11954.4|11948.4|11958.4|11952.4|11960|11954|11953.1|11947.1|0
1626812100000|2021-07-20 20:15:00|11958.5|11952.5|11958.4|11952.4|11959.1|11953.1|11958.4|11952.4|0
1626812400000|2021-07-20 20:20:00|11958.6|11952.6|11959.1|11953.1|11959.1|11953.1|11958.4|11952.4|0
1626812700000|2021-07-20 20:25:00|11959|11953|11958.4|11952.4|11959.1|11953.1|11956.4|11950.4|0
1626813000000|2021-07-20 20:30:00|11958.3|11952.3|11956|11950|11958.3|11952.3|11955.5|11949.5|0
1626813300000|2021-07-20 20:35:00|11956.1|11950.1|11956.4|11950.4|11957.4|11951.4|11956.1|11950.1|0
1626813600000|2021-07-20 20:40:00|11956.2|11950.2|11957.9|11951.9|11957.9|11951.9|11956|11950|0
1626813900000|2021-07-20 20:45:00|11957.8|11951.8|11956|11950|11957.8|11951.8|11955.5|11949.5|0
1626814200000|2021-07-20 20:50:00|11956.2|11950.2|11959.3|11953.3|11959.3|11953.3|11956.2|11950.2|0
1626814500000|2021-07-20 20:55:00|11959.5|11953.5|11957.6|11951.6|11959.5|11953.5|11957.2|11951.2|0
1626814800000|2021-07-20 21:00:00|11958.2|11952.2|11956.8|11950.8|11958.4|11952.4|11956|11950|0
1626815100000|2021-07-20 21:05:00|11956.4|11950.4|11956.2|11950.2|11956.4|11950.4|11956.2|11950.2|0
1626815400000|2021-07-20 21:10:00|11956.6|11950.6|11956|11950|11956.6|11950.6|11956|11950|0
1626815700000|2021-07-20 21:15:00|11955.8|11949.8|11956|11950|11956.2|11950.2|11955.4|11949.4|0
1626816000000|2021-07-20 21:20:00|11955.8|11949.8|11956|11950|11956|11950|11955.6|11949.6|0
1626816300000|2021-07-20 21:25:00|11955.8|11949.8|11956|11950|11956|11950|11955.6|11949.6|0
1626816600000|2021-07-20 21:30:00|11955.8|11949.8|11955.8|11949.8|11956|11950|11955.8|11949.8|0
1626816900000|2021-07-20 21:35:00|11956|11950|11955.8|11949.8|11956|11950|11955.8|11949.8|0
1626817200000|2021-07-20 21:40:00|11956|11950|11956|11950|11956|11950|11955.8|11949.8|0
1626817500000|2021-07-20 21:45:00|11955.8|11949.8|11956|11950|11956|11950|11955.8|11949.8|0
1626817800000|2021-07-20 21:50:00|11956.2|11950.2|11956|11950|11956.4|11950.4|11956|11950|0
1626818100000|2021-07-20 21:55:00|11956.2|11950.2|11956.8|11950.8|11957.2|11951.2|11956.2|11950.2|0
1626818400000|2021-07-20 22:00:00|11956.6|11950.6|11956.4|11950.4|11958.4|11952.4|11956|11950|0
1626818700000|2021-07-20 22:05:00|11956.5|11950.5|11962.9|11956.9|11962.9|11956.9|11956.5|11950.5|0
1626819000000|2021-07-20 22:10:00|11963|11957|11961.5|11955.5|11963.6|11957.6|11961.5|11955.5|0
1626819300000|2021-07-20 22:15:00|11961.9|11955.9|11963.4|11957.4|11963.9|11957.9|11961.5|11955.5|0
1626819600000|2021-07-20 22:20:00|11963.3|11957.3|11964.8|11958.8|11964.8|11958.8|11962.9|11956.9|0
1626819900000|2021-07-20 22:25:00|11964.6|11958.6|11961.9|11955.9|11964.8|11958.8|11961|11955|0
1626820200000|2021-07-20 22:30:00|11961.7|11955.7|11962.4|11956.4|11962.4|11956.4|11961.5|11955.5|0
1626820500000|2021-07-20 22:35:00|11962.2|11956.2|11961.9|11955.9|11962.9|11956.9|11961.5|11955.5|0
1626820800000|2021-07-20 22:40:00|11961.5|11955.5|11962.4|11956.4|11963.4|11957.4|11961.5|11955.5|0
1626821100000|2021-07-20 22:45:00|11962.5|11956.5|11962.9|11956.9|11963.6|11957.6|11961.9|11955.9|0
1626821400000|2021-07-20 22:50:00|11962.7|11956.7|11962.4|11956.4|11962.9|11956.9|11962.4|11956.4|0
1626821700000|2021-07-20 22:55:00|11962.5|11956.5|11963.4|11957.4|11963.6|11957.6|11961.9|11955.9|0
1626822000000|2021-07-20 23:00:00|11963.3|11957.3|11962.2|11956.2|11963.4|11957.4|11961.9|11955.9|0
1626822300000|2021-07-20 23:05:00|11962.4|11956.4|11965.3|11959.3|11967|11961|11962.4|11956.4|0
1626822600000|2021-07-20 23:10:00|11965.4|11959.4|11969.4|11963.4|11969.9|11963.9|11965.3|11959.3|0
1626822900000|2021-07-20 23:15:00|11969.3|11963.3|11968.9|11962.9|11969.4|11963.4|11967.4|11961.4|0
1626823200000|2021-07-20 23:20:00|11969.1|11963.1|11969.9|11963.9|11971.3|11965.3|11969.1|11963.1|0
1626823500000|2021-07-20 23:25:00|11969.8|11963.8|11969.9|11963.9|11971.3|11965.3|11969.4|11963.4|0
1626823800000|2021-07-20 23:30:00|11969.8|11963.8|11970.3|11964.3|11970.6|11964.6|11969.4|11963.4|0
1626824100000|2021-07-20 23:35:00|11970.1|11964.1|11967.9|11961.9|11970.1|11964.1|11967|11961|0
1626824400000|2021-07-20 23:40:00|11968|11962|11967.9|11961.9|11968.9|11962.9|11967.9|11961.9|0
1626824700000|2021-07-20 23:45:00|11967.8|11961.8|11966.3|11960.3|11967.9|11961.9|11965.8|11959.8|0
1626825000000|2021-07-20 23:50:00|11966.4|11960.4|11968.4|11962.4|11968.9|11962.9|11966.4|11960.4|0
1626825300000|2021-07-20 23:55:00|11968.6|11962.6|11968.4|11962.4|11969.9|11963.9|11967.9|11961.9|0
1626825600000|2021-07-21 00:00:00|11968.2|11962.2|11960|11954|11968.6|11962.6|11959.1|11953.1|0
1626825900000|2021-07-21 00:05:00|11959.9|11953.9|11959.5|11953.5|11961.9|11955.9|11957.4|11951.4|0
1626826200000|2021-07-21 00:10:00|11959.6|11953.6|11960.5|11954.5|11961.5|11955.5|11958.4|11952.4|0
1626826500000|2021-07-21 00:15:00|11960.3|11954.3|11962.6|11956.6|11969.7|11963.7|11959.2|11953.2|0
1626826800000|2021-07-21 00:20:00|11962.5|11956.5|11970.1|11964.1|11972.3|11966.3|11961.5|11955.5|0
1626827100000|2021-07-21 00:25:00|11969.7|11963.7|11969|11963|11970.1|11964.1|11963.5|11957.5|0
1626827400000|2021-07-21 00:30:00|11969.1|11963.1|11975.7|11969.7|11977.9|11971.9|11969.1|11963.1|0
1626827700000|2021-07-21 00:35:00|11975.6|11969.6|11975.6|11969.6|11976.7|11970.7|11971.2|11965.2|0
1626828000000|2021-07-21 00:40:00|11975.7|11969.7|11986.6|11980.6|11986.6|11980.6|11974.5|11968.5|0
1626828300000|2021-07-21 00:45:00|11986.7|11980.7|11985.5|11979.5|11989.4|11983.4|11984.4|11978.4|0
1626828600000|2021-07-21 00:50:00|11985.9|11979.9|11985.5|11979.5|11987.7|11981.7|11984.4|11978.4|0
1626828900000|2021-07-21 00:55:00|11986|11980|11983.4|11977.4|11986.7|11980.7|11982.3|11976.3|0
1626829200000|2021-07-21 01:00:00|11983|11977|11973.3|11967.3|11983.4|11977.4|11970.8|11964.8|0
1626829500000|2021-07-21 01:05:00|11973.2|11967.2|11974.9|11968.9|11975.5|11969.5|11971.4|11965.4|0
1626829800000|2021-07-21 01:10:00|11975.1|11969.1|11975.4|11969.4|11975.5|11969.5|11972.1|11966.1|0
1626830100000|2021-07-21 01:15:00|11975.5|11969.5|11975.5|11969.5|11976.6|11970.6|11971.5|11965.5|0
1626830400000|2021-07-21 01:20:00|11975.3|11969.3|11978.2|11972.2|11980|11974|11974.4|11968.4|0
1626830700000|2021-07-21 01:25:00|11978.8|11972.8|11975.6|11969.6|11980|11974|11974.6|11968.6|0
1626831000000|2021-07-21 01:30:00|11975.2|11969.2|11968.1|11962.1|11975.7|11969.7|11962.5|11956.5|0
1626831300000|2021-07-21 01:35:00|11968.3|11962.3|11972.4|11966.4|11973.5|11967.5|11967.3|11961.3|0
1626831600000|2021-07-21 01:40:00|11972.6|11966.6|11967.1|11961.1|11973.6|11967.6|11965.8|11959.8|0
1626831900000|2021-07-21 01:45:00|11967|11961|11963.2|11957.2|11970.9|11964.9|11960.6|11954.6|0
1626832200000|2021-07-21 01:50:00|11963.4|11957.4|11964.9|11958.9|11966.5|11960.5|11962.7|11956.7|0
1626832500000|2021-07-21 01:55:00|11964.7|11958.7|11956.3|11950.3|11964.9|11958.9|11951.9|11945.9|0
1626832800000|2021-07-21 02:00:00|11956.1|11950.1|11946.4|11940.4|11956.1|11950.1|11946.4|11940.4|0
1626833100000|2021-07-21 02:05:00|11947.5|11941.5|11945.2|11939.2|11949.2|11943.2|11942.4|11936.4|0
1626833400000|2021-07-21 02:10:00|11944.9|11938.9|11943|11937|11945.1|11939.1|11941.8|11935.8|0
1626833700000|2021-07-21 02:15:00|11943.1|11937.1|11939|11933|11946.4|11940.4|11938.5|11932.5|0
1626834000000|2021-07-21 02:20:00|11938.9|11932.9|11932.4|11926.4|11939.7|11933.7|11932.4|11926.4|0
1626834300000|2021-07-21 02:25:00|11932.6|11926.6|11930.8|11924.8|11934.6|11928.6|11929.6|11923.6|0
1626834600000|2021-07-21 02:30:00|11931|11925|11928.6|11922.6|11935.2|11929.2|11928.5|11922.5|0
1626834900000|2021-07-21 02:35:00|11928.5|11922.5|11935.2|11929.2|11937.4|11931.4|11928.5|11922.5|0
1626835200000|2021-07-21 02:40:00|11935|11929|11932.9|11926.9|11937.3|11931.3|11931.8|11925.8|0
1626835500000|2021-07-21 02:45:00|11932.8|11926.8|11928.3|11922.3|11932.9|11926.9|11925.5|11919.5|0
1626835800000|2021-07-21 02:50:00|11928.2|11922.2|11930.4|11924.4|11930.5|11924.5|11926.1|11920.1|0
1626836100000|2021-07-21 02:55:00|11929.4|11923.4|11929.4|11923.4|11930.5|11924.5|11928.3|11922.3|0
1626836400000|2021-07-21 03:00:00|11929.5|11923.5|11934.7|11928.7|11934.7|11928.7|11928.3|11922.3|0
1626836700000|2021-07-21 03:05:00|11934.8|11928.8|11936.9|11930.9|11939.2|11933.2|11934.8|11928.8|0
1626837000000|2021-07-21 03:10:00|11936.8|11930.8|11934.6|11928.6|11938|11932|11934.6|11928.6|0
1626837300000|2021-07-21 03:15:00|11934.8|11928.8|11939.7|11933.7|11940.3|11934.3|11934.6|11928.6|0
1626837600000|2021-07-21 03:20:00|11939.9|11933.9|11940.2|11934.2|11941.3|11935.3|11938.5|11932.5|0
1626837900000|2021-07-21 03:25:00|11940.1|11934.1|11942.6|11936.6|11942.6|11936.6|11938.4|11932.4|0
1626838200000|2021-07-21 03:30:00|11942.5|11936.5|11941.6|11935.6|11944.8|11938.8|11940.5|11934.5|0
1626838500000|2021-07-21 03:35:00|11941.2|11935.2|11935.1|11929.1|11942.8|11936.8|11933.9|11927.9|0
1626838800000|2021-07-21 03:40:00|11935.3|11929.3|11937.6|11931.6|11942|11936|11935.3|11929.3|0
1626839100000|2021-07-21 03:45:00|11936.5|11930.5|11934.8|11928.8|11939.6|11933.6|11934.8|11928.8|0
1626839400000|2021-07-21 03:50:00|11935.2|11929.2|11938.1|11932.1|11938.1|11932.1|11935.2|11929.2|0
1626839700000|2021-07-21 03:55:00|11938.3|11932.3|11940.3|11934.3|11940.8|11934.8|11938.3|11932.3|0
1626840000000|2021-07-21 04:00:00|11939.9|11933.9|11949.1|11943.1|11949.1|11943.1|11939.1|11933.1|0
1626840300000|2021-07-21 04:05:00|11948.7|11942.7|11951.2|11945.2|11951.3|11945.3|11947.9|11941.9|0
1626840600000|2021-07-21 04:10:00|11950.8|11944.8|11945.1|11939.1|11950.8|11944.8|11944.6|11938.6|0
1626840900000|2021-07-21 04:15:00|11945.3|11939.3|11947.9|11941.9|11949|11943|11945.3|11939.3|0
1626841200000|2021-07-21 04:20:00|11947.8|11941.8|11946.1|11940.1|11947.9|11941.9|11944.6|11938.6|0
1626841500000|2021-07-21 04:25:00|11946.2|11940.2|11943.5|11937.5|11946.8|11940.8|11943.5|11937.5|0
1626841800000|2021-07-21 04:30:00|11943.7|11937.7|11944.6|11938.6|11945.7|11939.7|11942.3|11936.3|0
1626842100000|2021-07-21 04:35:00|11944.4|11938.4|11946.2|11940.2|11946.9|11940.9|11943.5|11937.5|0
1626842400000|2021-07-21 04:40:00|11946.4|11940.4|11944|11938|11946.9|11940.9|11943.5|11937.5|0
1626842700000|2021-07-21 04:45:00|11943.9|11937.9|11942.4|11936.4|11943.9|11937.9|11942.4|11936.4|0
1626843000000|2021-07-21 04:50:00|11941.3|11935.3|11935.4|11929.4|11941.3|11935.3|11934.9|11928.9|0
1626843300000|2021-07-21 04:55:00|11935.2|11929.2|11929.9|11923.9|11937.4|11931.4|11929.9|11923.9|0
1626843600000|2021-07-21 05:00:00|11929.7|11923.7|11951.4|11945.4|11951.4|11945.4|11929.3|11923.3|0
1626843900000|2021-07-21 05:05:00|11951.5|11945.5|11947|11941|11955.2|11949.2|11946.8|11940.8|0
1626844200000|2021-07-21 05:10:00|11946.9|11940.9|11948.1|11942.1|11950.3|11944.3|11945.8|11939.8|0
1626844500000|2021-07-21 05:15:00|11948.2|11942.2|11947|11941|11948.5|11942.5|11944.8|11938.8|0
1626844800000|2021-07-21 05:20:00|11947.4|11941.4|11950.3|11944.3|11950.3|11944.3|11947|11941|0
1626845100000|2021-07-21 05:25:00|11950.1|11944.1|11954.8|11948.8|11955.2|11949.2|11949.7|11943.7|0
1626845400000|2021-07-21 05:30:00|11954.6|11948.6|11957.5|11951.5|11960.5|11954.5|11954.2|11948.2|0
1626845700000|2021-07-21 05:35:00|11957.3|11951.3|11953.9|11947.9|11957.3|11951.3|11953.7|11947.7|0
1626846000000|2021-07-21 05:40:00|11954.1|11948.1|11956.5|11950.5|11957.1|11951.1|11952.1|11946.1|0
1626846300000|2021-07-21 05:45:00|11956.3|11950.3|11957.6|11951.6|11958.2|11952.2|11955.9|11949.9|0
1626846600000|2021-07-21 05:50:00|11957.8|11951.8|11948.1|11942.1|11958.7|11952.7|11947|11941|0
1626846900000|2021-07-21 05:55:00|11947.5|11941.5|11949.2|11943.2|11951.3|11945.3|11946.9|11940.9|0
1626847200000|2021-07-21 06:00:00|11969.2|11967.2|11970.7|11968.7|11977.7|11975.7|11969.2|11967.2|106
1626847500000|2021-07-21 06:05:00|11970.2|11968.2|11962.2|11960.2|11970.2|11968.2|11956.7|11954.7|58
1626847800000|2021-07-21 06:10:00|11962.7|11960.7|11972.7|11970.7|11972.7|11970.7|11962.7|11960.7|60
1626848100000|2021-07-21 06:15:00|11971.7|11969.7|11978.7|11976.7|11979.2|11977.2|11971.2|11969.2|95
1626848400000|2021-07-21 06:20:00|11978.2|11976.2|11978.7|11976.7|11981.2|11979.2|11976.2|11974.2|21
1626848700000|2021-07-21 06:25:00|11979.2|11977.2|11977.7|11975.7|11981.7|11979.7|11975.7|11973.7|36
1626849000000|2021-07-21 06:30:00|11978.2|11976.2|11974.2|11972.2|11978.7|11976.7|11971.2|11969.2|46
1626849300000|2021-07-21 06:35:00|11973.7|11971.7|11980.7|11978.7|11980.7|11978.7|11973.7|11971.7|41
1626849600000|2021-07-21 06:40:00|11981.2|11979.2|11984.2|11982.2|11986.2|11984.2|11978.2|11976.2|34
1626849900000|2021-07-21 06:45:00|11983.7|11981.7|11981.7|11979.7|11984.2|11982.2|11978.7|11976.7|59
1626850200000|2021-07-21 06:50:00|11981.2|11979.2|11984.7|11982.7|11985.7|11983.7|11981.2|11979.2|14
1626850500000|2021-07-21 06:55:00|11984.2|11982.2|11986.7|11984.7|11989.7|11987.7|11983.7|11981.7|92
1626850800000|2021-07-21 07:00:00|11987.2|11985.2|12023.7|12021.7|12032.7|12030.7|11986.7|11984.7|1693
1626851100000|2021-07-21 07:05:00|12023.2|12021.2|12028.2|12026.2|12031.7|12029.7|12005.7|12003.7|936
1626851400000|2021-07-21 07:10:00|12027.7|12025.7|12028.7|12026.7|12029.7|12027.7|12007.7|12005.7|753
1626851700000|2021-07-21 07:15:00|12029.2|12027.2|12035.7|12033.7|12039.2|12037.2|12023.2|12021.2|657
1626852000000|2021-07-21 07:20:00|12035.2|12033.2|12032.7|12030.7|12038.2|12036.2|12026.2|12024.2|435
1626852300000|2021-07-21 07:25:00|12033.2|12031.2|12029.2|12027.2|12042.2|12040.2|12027.7|12025.7|434
1626852600000|2021-07-21 07:30:00|12029.7|12027.7|12034.7|12032.7|12045.2|12043.2|12029.7|12027.7|548
1626852900000|2021-07-21 07:35:00|12034.2|12032.2|12035.7|12033.7|12038.7|12036.7|12025.7|12023.7|336
1626853200000|2021-07-21 07:40:00|12035.8|12033.8|12027.3|12025.3|12038.3|12036.3|12027.3|12025.3|439
1626853500000|2021-07-21 07:45:00|12027.8|12025.8|12023.3|12021.3|12030.8|12028.8|12019.8|12017.8|366
1626853800000|2021-07-21 07:50:00|12022.8|12020.8|12029.8|12027.8|12031.8|12029.8|12022.8|12020.8|199
1626854100000|2021-07-21 07:55:00|12029.3|12027.3|12028.8|12026.8|12042.3|12040.3|12027.8|12025.8|231
1626854400000|2021-07-21 08:00:00|12028.3|12026.3|12022.3|12020.3|12035.3|12033.3|12021.3|12019.3|292
1626854700000|2021-07-21 08:05:00|12021.8|12019.8|12024.8|12022.8|12028.3|12026.3|12021.3|12019.3|140
1626855000000|2021-07-21 08:10:00|12025.3|12023.3|12036.8|12034.8|12040.8|12038.8|12025.3|12023.3|201
1626855300000|2021-07-21 08:15:00|12036.3|12034.3|12037.3|12035.3|12040.3|12038.3|12031.8|12029.8|177
1626855600000|2021-07-21 08:20:00|12037.8|12035.8|12048.8|12046.8|12050.3|12048.3|12037.8|12035.8|262
1626855900000|2021-07-21 08:25:00|12049.3|12047.3|12044.8|12042.8|12049.8|12047.8|12039.3|12037.3|261
1626856200000|2021-07-21 08:30:00|12045.3|12043.3|12037.8|12035.8|12046.3|12044.3|12037.3|12035.3|223
1626856500000|2021-07-21 08:35:00|12038.3|12036.3|12028.8|12026.8|12038.3|12036.3|12028.3|12026.3|195
1626856800000|2021-07-21 08:40:00|12029.3|12027.3|12019.8|12017.8|12030.8|12028.8|12019.8|12017.8|211
1626857100000|2021-07-21 08:45:00|12020.3|12018.3|12018.8|12016.8|12022.3|12020.3|12013.3|12011.3|205
1626857400000|2021-07-21 08:50:00|12018.3|12016.3|12012.3|12010.3|12022.3|12020.3|12012.3|12010.3|228
1626857700000|2021-07-21 08:55:00|12012.8|12010.8|12003.3|12001.3|12013.8|12011.8|12002.3|12000.3|198
1626858000000|2021-07-21 09:00:00|12002.8|12000.8|12003.3|12001.3|12005.8|12003.8|11996.3|11994.3|334
1626858300000|2021-07-21 09:05:00|12003.8|12001.8|11996.8|11994.8|12003.8|12001.8|11992.8|11990.8|245
1626858600000|2021-07-21 09:10:00|11996.3|11994.3|11989.8|11987.8|11997.8|11995.8|11987.8|11985.8|223
1626858900000|2021-07-21 09:15:00|11990.3|11988.3|12001.8|11999.8|12002.3|12000.3|11986.8|11984.8|266
1626859200000|2021-07-21 09:20:00|12002.3|12000.3|12011.8|12009.8|12012.3|12010.3|12000.3|11998.3|143
1626859500000|2021-07-21 09:25:00|12011.3|12009.3|12014.8|12012.8|12015.3|12013.3|12005.3|12003.3|89
1626859800000|2021-07-21 09:30:00|12014.3|12012.3|12028.3|12026.3|12029.8|12027.8|12011.3|12009.3|170
1626860100000|2021-07-21 09:35:00|12028.8|12026.8|12034.8|12032.8|12034.8|12032.8|12027.8|12025.8|234
1626860400000|2021-07-21 09:40:00|12034.3|12032.3|12033.3|12031.3|12036.8|12034.8|12030.3|12028.3|160
1626860700000|2021-07-21 09:45:00|12032.8|12030.8|12031.3|12029.3|12032.8|12030.8|12022.8|12020.8|202
1626861000000|2021-07-21 09:50:00|12030.8|12028.8|12028.8|12026.8|12032.8|12030.8|12023.8|12021.8|251
1626861300000|2021-07-21 09:55:00|12028.3|12026.3|12031.8|12029.8|12032.8|12030.8|12027.3|12025.3|84
1626861600000|2021-07-21 10:00:00|12030.3|12028.3|12023.8|12021.8|12031.8|12029.8|12023.3|12021.3|180
1626861900000|2021-07-21 10:05:00|12024.3|12022.3|12029.8|12027.8|12030.8|12028.8|12019.8|12017.8|107
1626862200000|2021-07-21 10:10:00|12029.3|12027.3|12033.3|12031.3|12035.3|12033.3|12029.3|12027.3|114
1626862500000|2021-07-21 10:15:00|12032.8|12030.8|12034.8|12032.8|12035.8|12033.8|12025.8|12023.8|156
1626862800000|2021-07-21 10:20:00|12034.3|12032.3|12043.8|12041.8|12045.8|12043.8|12033.8|12031.8|125
1626863100000|2021-07-21 10:25:00|12043.3|12041.3|12043.3|12041.3|12043.8|12041.8|12038.3|12036.3|98
1626863400000|2021-07-21 10:30:00|12043.8|12041.8|12038.3|12036.3|12044.8|12042.8|12036.3|12034.3|196
1626863700000|2021-07-21 10:35:00|12038.8|12036.8|12037.3|12035.3|12040.3|12038.3|12035.3|12033.3|64
1626864000000|2021-07-21 10:40:00|12037.8|12035.8|12036.3|12034.3|12038.3|12036.3|12033.3|12031.3|76
1626864300000|2021-07-21 10:45:00|12035.8|12033.8|12033.8|12031.8|12039.3|12037.3|12031.8|12029.8|65
1626864600000|2021-07-21 10:50:00|12033.3|12031.3|12035.8|12033.8|12036.3|12034.3|12031.3|12029.3|54
1626864900000|2021-07-21 10:55:00|12036.3|12034.3|12036.3|12034.3|12040.3|12038.3|12031.3|12029.3|53
1626865200000|2021-07-21 11:00:00|12035.8|12033.8|12026.8|12024.8|12035.8|12033.8|12026.8|12024.8|114
1626865500000|2021-07-21 11:05:00|12027.3|12025.3|12025.8|12023.8|12030.3|12028.3|12023.8|12021.8|58
1626865800000|2021-07-21 11:10:00|12025.3|12023.3|12023.8|12021.8|12025.3|12023.3|12020.3|12018.3|48
1626866100000|2021-07-21 11:15:00|12023.3|12021.3|12028.8|12026.8|12028.8|12026.8|12020.3|12018.3|58
1626866400000|2021-07-21 11:20:00|12028.3|12026.3|12012.8|12010.8|12028.8|12026.8|12012.8|12010.8|79
1626866700000|2021-07-21 11:25:00|12012.3|12010.3|12004.8|12002.8|12012.8|12010.8|12001.8|11999.8|83
1626867000000|2021-07-21 11:30:00|12004.3|12002.3|11997.8|11995.8|12004.3|12002.3|11996.3|11994.3|107
1626867300000|2021-07-21 11:35:00|11998.3|11996.3|11992.8|11990.8|11999.8|11997.8|11991.8|11989.8|175
1626867600000|2021-07-21 11:40:00|11993.5|11991.5|11993.5|11991.5|11994|11992|11983.5|11981.5|241
1626867900000|2021-07-21 11:45:00|11993|11991|11998.5|11996.5|12000.5|11998.5|11989|11987|155
1626868200000|2021-07-21 11:50:00|11999|11997|11992.5|11990.5|11999.5|11997.5|11988|11986|243
1626868500000|2021-07-21 11:55:00|11993|11991|11989.5|11987.5|11993|11991|11987|11985|205
1626868800000|2021-07-21 12:00:00|11990|11988|11991|11989|11995|11993|11987|11985|142
1626869100000|2021-07-21 12:05:00|11991.5|11989.5|12003.5|12001.5|12005|12003|11991.5|11989.5|175
1626869400000|2021-07-21 12:10:00|12003|12001|11994.5|11992.5|12004|12002|11991.5|11989.5|172
1626869700000|2021-07-21 12:15:00|11994|11992|11998|11996|11999|11997|11988.5|11986.5|189
1626870000000|2021-07-21 12:20:00|11997.5|11995.5|12002|12000|12004|12002|11995|11993|155
1626870300000|2021-07-21 12:25:00|12002.5|12000.5|12000.5|11998.5|12008|12006|12000|11998|135
1626870600000|2021-07-21 12:30:00|12001|11999|12012|12010|12013|12011|11998|11996|105
1626870900000|2021-07-21 12:35:00|12012.5|12010.5|12018|12016|12019|12017|12012.5|12010.5|79
1626871200000|2021-07-21 12:40:00|12018.5|12016.5|12010.5|12008.5|12020|12018|12010|12008|119
1626871500000|2021-07-21 12:45:00|12010|12008|12002|12000|12011|12009|11991.5|11989.5|310
1626871800000|2021-07-21 12:50:00|12001.5|11999.5|12005.5|12003.5|12007|12005|11998|11996|126
1626872100000|2021-07-21 12:55:00|12006|12004|11987|11985|12007|12005|11987|11985|262
1626872400000|2021-07-21 13:00:00|11987.5|11985.5|11998.5|11996.5|12002|12000|11987|11985|343
1626872700000|2021-07-21 13:05:00|11999|11997|12000.5|11998.5|12004.5|12002.5|11994|11992|168
1626873000000|2021-07-21 13:10:00|12001|11999|11994.5|11992.5|12002.5|12000.5|11993|11991|207
1626873300000|2021-07-21 13:15:00|11994|11992|11995.5|11993.5|12000|11998|11993|11991|147
1626873600000|2021-07-21 13:20:00|11996|11994|11998.5|11996.5|12002|12000|11994|11992|221
1626873900000|2021-07-21 13:25:00|11999|11997|12001|11999|12004.5|12002.5|11998.5|11996.5|144
1626874200000|2021-07-21 13:30:00|12000.5|11998.5|12004.5|12002.5|12005|12003|11989|11987|455
1626874500000|2021-07-21 13:35:00|12005|12003|12003|12001|12015.5|12013.5|12002.5|12000.5|364
1626874800000|2021-07-21 13:40:00|12003.5|12001.5|11991.5|11989.5|12008|12006|11991|11989|286
1626875100000|2021-07-21 13:45:00|11992|11990|11996|11994|12000.5|11998.5|11991|11989|357
1626875400000|2021-07-21 13:50:00|11995.5|11993.5|11995|11993|12000|11998|11991.5|11989.5|460
1626875700000|2021-07-21 13:55:00|11994.5|11992.5|12013|12011|12013.5|12011.5|11994.5|11992.5|354
1626876000000|2021-07-21 14:00:00|12012.5|12010.5|12020|12018|12025|12023|12010.5|12008.5|370
1626876300000|2021-07-21 14:05:00|12020.5|12018.5|12022.5|12020.5|12028|12026|12019|12017|390
1626876600000|2021-07-21 14:10:00|12021.5|12019.5|12026|12024|12027|12025|12021|12019|272
1626876900000|2021-07-21 14:15:00|12027|12025|12015.5|12013.5|12031|12029|12012|12010|325
1626877200000|2021-07-21 14:20:00|12015|12013|12013|12011|12018.5|12016.5|12012|12010|230
1626877500000|2021-07-21 14:25:00|12013.5|12011.5|12004.5|12002.5|12015|12013|12004|12002|241
1626877800000|2021-07-21 14:30:00|12004|12002|12009|12007|12017|12015|12004|12002|485
1626878100000|2021-07-21 14:35:00|12009.5|12007.5|12011|12009|12013|12011|12007|12005|173
1626878400000|2021-07-21 14:40:00|12010.5|12008.5|12013|12011|12018|12016|12010.5|12008.5|221
1626878700000|2021-07-21 14:45:00|12012.5|12010.5|12012.5|12010.5|12016|12014|12010|12008|187
1626879000000|2021-07-21 14:50:00|12012|12010|12023|12021|12025.5|12023.5|12012|12010|235
1626879300000|2021-07-21 14:55:00|12022.5|12020.5|12025.5|12023.5|12030|12028|12022|12020|203
1626879600000|2021-07-21 15:00:00|12026|12024|12025|12023|12027|12025|12023|12021|161
1626879900000|2021-07-21 15:05:00|12025.5|12023.5|12023|12021|12030|12028|12022|12020|146
1626880200000|2021-07-21 15:10:00|12023.5|12021.5|12025|12023|12027|12025|12020|12018|202
1626880500000|2021-07-21 15:15:00|12025.5|12023.5|12027|12025|12030|12028|12024|12022|256
1626880800000|2021-07-21 15:20:00|12026|12024|12021|12019|12027|12025|12016|12014|576
1626881100000|2021-07-21 15:25:00|12021.5|12019.5|12023|12021|12029|12027|12020.5|12018.5|1179
1626881400000|2021-07-21 15:30:00|12020.5|12018.5|12019|12017|12023|12021|12015.5|12013.5|756
1626881700000|2021-07-21 15:35:00|12019.5|12017.5|12027|12025|12027|12025|12017.5|12015.5|360
1626882000000|2021-07-21 15:40:00|12026.5|12024.5|12026|12024|12030|12028|12025|12023|132
1626882300000|2021-07-21 15:45:00|12027|12025|12032|12030|12033|12031|12024.5|12022.5|174
1626882600000|2021-07-21 15:50:00|12031.5|12029.5|12037.5|12035.5|12038|12036|12030.5|12028.5|142
1626882900000|2021-07-21 15:55:00|12038|12036|12041|12039|12041.5|12039.5|12037|12035|131
1626883200000|2021-07-21 16:00:00|12042|12040|12039|12037|12043|12041|12039|12037|66
1626883500000|2021-07-21 16:05:00|12039.5|12037.5|12040|12038|12041.5|12039.5|12038|12036|28
1626883800000|2021-07-21 16:10:00|12040.5|12038.5|12039|12037|12041|12039|12038.5|12036.5|17
1626884100000|2021-07-21 16:15:00|12039.5|12037.5|12042|12040|12042|12040|12038|12036|42
1626884400000|2021-07-21 16:20:00|12042.5|12040.5|12040.5|12038.5|12043|12041|12039|12037|22
1626884700000|2021-07-21 16:25:00|12041|12039|12037|12035|12041|12039|12036|12034|24
1626885000000|2021-07-21 16:30:00|12038|12036|12035.5|12033.5|12039|12037|12035.5|12033.5|19
1626885300000|2021-07-21 16:35:00|12035|12033|12036|12034|12037|12035|12033.5|12031.5|19
1626885600000|2021-07-21 16:40:00|12036.5|12034.5|12040|12038|12042.5|12040.5|12036|12034|76
1626885900000|2021-07-21 16:45:00|12039.5|12037.5|12039|12037|12040|12038|12038|12036|21
1626886200000|2021-07-21 16:50:00|12038.5|12036.5|12039.5|12037.5|12040.5|12038.5|12036.5|12034.5|31
1626886500000|2021-07-21 16:55:00|12040|12038|12034.5|12032.5|12040|12038|12034.5|12032.5|21
1626886800000|2021-07-21 17:00:00|12035|12033|12040|12038|12041|12039|12034|12032|31
1626887100000|2021-07-21 17:05:00|12039.5|12037.5|12038.5|12036.5|12041.5|12039.5|12038.5|12036.5|22
1626887400000|2021-07-21 17:10:00|12039|12037|12036.5|12034.5|12039.5|12037.5|12036.5|12034.5|21
1626887700000|2021-07-21 17:15:00|12036|12034|12033.5|12031.5|12038|12036|12032.5|12030.5|25
1626888000000|2021-07-21 17:20:00|12033|12031|12033.5|12031.5|12036|12034|12032|12030|18
1626888300000|2021-07-21 17:25:00|12033|12031|12035.5|12033.5|12036|12034|12033|12031|7
1626888600000|2021-07-21 17:30:00|12036|12034|12035.5|12033.5|12036|12034|12034.5|12032.5|3
1626888900000|2021-07-21 17:35:00|12035|12033|12034|12032|12036|12034|12033|12031|14
1626889200000|2021-07-21 17:40:00|12033.5|12031.5|12034.5|12032.5|12036|12034|12033.5|12031.5|7
1626889500000|2021-07-21 17:45:00|12035|12033|12037.5|12035.5|12037.5|12035.5|12034.5|12032.5|16
1626889800000|2021-07-21 17:50:00|12038|12036|12040.5|12038.5|12041|12039|12037.5|12035.5|24
1626890100000|2021-07-21 17:55:00|12040|12038|12042|12040|12042|12040|12040|12038|17
1626890400000|2021-07-21 18:00:00|12042.5|12040.5|12041.5|12039.5|12043|12041|12040|12038|43
1626890700000|2021-07-21 18:05:00|12042|12040|12040.5|12038.5|12042|12040|12040|12038|9
1626891000000|2021-07-21 18:10:00|12041|12039|12039.5|12037.5|12041|12039|12039|12037|8
1626891300000|2021-07-21 18:15:00|12039|12037|12034|12032|12041|12039|12034|12032|82
1626891600000|2021-07-21 18:20:00|12034.5|12032.5|12029|12027|12035|12033|12028.5|12026.5|117
1626891900000|2021-07-21 18:25:00|12029.5|12027.5|12026|12024|12030|12028|12025|12023|135
1626892200000|2021-07-21 18:30:00|12026.5|12024.5|12028.5|12026.5|12029|12027|12025.5|12023.5|48
1626892500000|2021-07-21 18:35:00|12029|12027|12029|12027|12029|12027|12028|12026|6
1626892800000|2021-07-21 18:40:00|12029.5|12027.5|12031.5|12029.5|12035|12033|12029|12027|23
1626893100000|2021-07-21 18:45:00|12032|12030|12031.5|12029.5|12033|12031|12031|12029|14
1626893400000|2021-07-21 18:50:00|12032|12030|12031.5|12029.5|12032|12030|12031|12029|1
1626893700000|2021-07-21 18:55:00|12031|12029|12032|12030|12032|12030|12031|12029|5
1626894000000|2021-07-21 19:00:00|12031.5|12029.5|12034|12032|12034|12032|12031|12029|28
1626894300000|2021-07-21 19:05:00|12033.5|12031.5|12036.5|12034.5|12037|12035|12033.5|12031.5|11
1626894600000|2021-07-21 19:10:00|12037|12035|12032|12030|12039|12037|12031|12029|36
1626894900000|2021-07-21 19:15:00|12031.5|12029.5|12034|12032|12035|12033|12031.5|12029.5|9
1626895200000|2021-07-21 19:20:00|12034.5|12032.5|12033.5|12031.5|12035.5|12033.5|12033.5|12031.5|11
1626895500000|2021-07-21 19:25:00|12034|12032|12031|12029|12035.5|12033.5|12028.5|12026.5|28
1626895800000|2021-07-21 19:30:00|12030.5|12028.5|12029|12027|12031|12029|12026|12024|29
1626896100000|2021-07-21 19:35:00|12028.5|12026.5|12026|12024|12030|12028|12026|12024|26
1626896400000|2021-07-21 19:40:00|12026.5|12024.5|12024|12022|12028|12026|12022.5|12020.5|36
1626896700000|2021-07-21 19:45:00|12024.5|12022.5|12021.5|12019.5|12026|12024|12021|12019|50
1626897000000|2021-07-21 19:50:00|12021|12019|12026.5|12024.5|12027.5|12025.5|12016.5|12014.5|89
1626897300000|2021-07-21 19:55:00|12026|12024|12033|12027|12033|12030|12023.5|12021.5|105
1626897600000|2021-07-21 20:00:00|12032.8|12026.8|12035.7|12029.7|12037.8|12031.8|12031.2|12025.2|0
1626897900000|2021-07-21 20:05:00|12035.8|12029.8|12034.8|12028.8|12036.7|12030.7|12034.8|12028.8|0
1626898200000|2021-07-21 20:10:00|12034.9|12028.9|12035.7|12029.7|12035.7|12029.7|12034.3|12028.3|0
1626898500000|2021-07-21 20:15:00|12035.3|12029.3|12036.7|12030.7|12037.2|12031.2|12035.3|12029.3|0
1626898800000|2021-07-21 20:20:00|12036.9|12030.9|12036.7|12030.7|12037.2|12031.2|12036.2|12030.2|0
1626899100000|2021-07-21 20:25:00|12036.9|12030.9|12036.2|12030.2|12037.2|12031.2|12036.2|12030.2|0
1626899400000|2021-07-21 20:30:00|12036.3|12030.3|12036.7|12030.7|12036.7|12030.7|12036.3|12030.3|0
1626899700000|2021-07-21 20:35:00|12036.5|12030.5|12036.7|12030.7|12037.2|12031.2|12036.2|12030.2|0
1626900000000|2021-07-21 20:40:00|12036.8|12030.8|12037.8|12031.8|12037.8|12031.8|12036.7|12030.7|0
1626900300000|2021-07-21 20:45:00|12037.2|12031.2|12037.8|12031.8|12038.3|12032.3|12037.2|12031.2|0
1626900600000|2021-07-21 20:50:00|12037.9|12031.9|12039.8|12033.8|12040.2|12034.2|12037.9|12031.9|0
1626900900000|2021-07-21 20:55:00|12040|12034|12040.6|12034.6|12041.1|12035.1|12039.8|12033.8|0
1626901200000|2021-07-21 21:00:00|12040.7|12034.7|12040.9|12034.9|12041.7|12035.7|12040.3|12034.3|0
1626901500000|2021-07-21 21:05:00|12040.5|12034.5|12040.5|12034.5|12040.5|12034.5|12040.5|12034.5|0
1626901800000|2021-07-21 21:10:00|12040.9|12034.9|12040.7|12034.7|12040.9|12034.9|12040.7|12034.7|0
1626902100000|2021-07-21 21:15:00|12040.5|12034.5|12040.5|12034.5|12040.5|12034.5|12040.5|12034.5|0
1626902400000|2021-07-21 21:20:00|12040.7|12034.7|12040.7|12034.7|12040.7|12034.7|12040.7|12034.7|0
1626902700000|2021-07-21 21:25:00|12040.5|12034.5|12040.5|12034.5|12040.7|12034.7|12040.3|12034.3|0
1626903000000|2021-07-21 21:30:00|12040.7|12034.7|12040.5|12034.5|12040.7|12034.7|12040.5|12034.5|0
1626903300000|2021-07-21 21:35:00|12040.3|12034.3|12040.7|12034.7|12040.7|12034.7|12040.3|12034.3|0
1626903600000|2021-07-21 21:40:00|12040.3|12034.3|12040.5|12034.5|12040.7|12034.7|12040.3|12034.3|0
1626903900000|2021-07-21 21:45:00|12040.7|12034.7|12039.9|12033.9|12040.7|12034.7|12039.9|12033.9|0
1626904500000|2021-07-21 21:55:00|12040.1|12034.1|12040.1|12034.1|12040.3|12034.3|12040.1|12034.1|0
1626904800000|2021-07-21 22:00:00|12040.6|12034.6|12038|12032|12040.6|12034.6|12035.9|12029.9|0
1626905100000|2021-07-21 22:05:00|12038.1|12032.1|12038|12032|12038.5|12032.5|12036.9|12030.9|0
1626905400000|2021-07-21 22:10:00|12038.1|12032.1|12038|12032|12039|12033|12038|12032|0
1626905700000|2021-07-21 22:15:00|12037.6|12031.6|12036.4|12030.4|12037.6|12031.6|12035.4|12029.4|0
1626906000000|2021-07-21 22:20:00|12036.5|12030.5|12030|12024|12036.9|12030.9|12030|12024|0
1626906300000|2021-07-21 22:25:00|12030.1|12024.1|12030.5|12024.5|12031.4|12025.4|12030.1|12024.1|0
1626906600000|2021-07-21 22:30:00|12030.9|12024.9|12030.9|12024.9|12031.4|12025.4|12030.5|12024.5|0
1626906900000|2021-07-21 22:35:00|12031|12025|12031.4|12025.4|12031.4|12025.4|12030.9|12024.9|0
1626907200000|2021-07-21 22:40:00|12031.2|12025.2|12029.4|12023.4|12031.2|12025.2|12028.5|12022.5|0
1626907500000|2021-07-21 22:45:00|12029.5|12023.5|12031.5|12025.5|12031.5|12025.5|12029.4|12023.4|0
1626907800000|2021-07-21 22:50:00|12031.3|12025.3|12030.1|12024.1|12031.5|12025.5|12030.1|12024.1|0
1626908100000|2021-07-21 22:55:00|12030.3|12024.3|12030.1|12024.1|12030.6|12024.6|12030.1|12024.1|0
1626908400000|2021-07-21 23:00:00|12030.2|12024.2|12032.5|12026.5|12032.5|12026.5|12030.2|12024.2|0
1626908700000|2021-07-21 23:05:00|12032.4|12026.4|12030.1|12024.1|12032.5|12026.5|12030.1|12024.1|0
1626909000000|2021-07-21 23:10:00|12030.2|12024.2|12030.1|12024.1|12030.6|12024.6|12030.1|12024.1|0
1626909300000|2021-07-21 23:15:00|12030.2|12024.2|12030.6|12024.6|12030.6|12024.6|12030.1|12024.1|0
1626909600000|2021-07-21 23:20:00|12030.5|12024.5|12031.1|12025.1|12031.1|12025.1|12030.1|12024.1|0
1626909900000|2021-07-21 23:25:00|12031.3|12025.3|12031.1|12025.1|12031.5|12025.5|12030.1|12024.1|0
1626910200000|2021-07-21 23:30:00|12031|12025|12029.2|12023.2|12031.1|12025.1|12028.2|12022.2|0
1626910500000|2021-07-21 23:35:00|12029.3|12023.3|12034.2|12028.2|12035.8|12029.8|12029.3|12023.3|0
1626910800000|2021-07-21 23:40:00|12034.6|12028.6|12034.2|12028.2|12034.6|12028.6|12033.7|12027.7|0
1626911100000|2021-07-21 23:45:00|12034.1|12028.1|12036.3|12030.3|12036.3|12030.3|12033.7|12027.7|0
1626911400000|2021-07-21 23:50:00|12036.2|12030.2|12033.8|12027.8|12036.9|12030.9|12033.8|12027.8|0
1626911700000|2021-07-21 23:55:00|12034|12028|12031.9|12025.9|12034.3|12028.3|12031.4|12025.4|0
1626912000000|2021-07-22 00:00:00|12031.8|12025.8|12030.9|12024.9|12031.8|12025.8|12029.3|12023.3|0
1626912300000|2021-07-22 00:05:00|12031|12025|12029.3|12023.3|12031.4|12025.4|12027.4|12021.4|0
1626912600000|2021-07-22 00:10:00|12029.5|12023.5|12031.8|12025.8|12032.3|12026.3|12029.3|12023.3|0
1626912900000|2021-07-22 00:15:00|12031.9|12025.9|12035.6|12029.6|12038.3|12032.3|12031.8|12025.8|0
1626913200000|2021-07-22 00:20:00|12035.8|12029.8|12035.2|12029.2|12037.9|12031.9|12034.1|12028.1|0
1626913500000|2021-07-22 00:25:00|12034.8|12028.8|12029.8|12023.8|12035.3|12029.3|12029.8|12023.8|0
1626913800000|2021-07-22 00:30:00|12029.7|12023.7|12027.7|12021.7|12029.8|12023.8|12026.5|12020.5|0
1626914100000|2021-07-22 00:35:00|12027.8|12021.8|12024.9|12018.9|12029.9|12023.9|12024.9|12018.9|0
1626914400000|2021-07-22 00:40:00|12025.5|12019.5|12023.4|12017.4|12025.5|12019.5|12022.7|12016.7|0
1626914700000|2021-07-22 00:45:00|12023.3|12017.3|12025.5|12019.5|12025.5|12019.5|12023.3|12017.3|0
1626915000000|2021-07-22 00:50:00|12025.7|12019.7|12026.5|12020.5|12027.7|12021.7|12025.7|12019.7|0
1626915300000|2021-07-22 00:55:00|12026.6|12020.6|12025.4|12019.4|12026.6|12020.6|12024.3|12018.3|0
1626915600000|2021-07-22 01:00:00|12025.5|12019.5|12026.5|12020.5|12026.5|12020.5|12024.3|12018.3|0
1626915900000|2021-07-22 01:05:00|12027.5|12021.5|12028.6|12022.6|12028.6|12022.6|12027.5|12021.5|0
1626916200000|2021-07-22 01:10:00|12028.8|12022.8|12030.9|12024.9|12030.9|12024.9|12028.6|12022.6|0
1626916500000|2021-07-22 01:15:00|12031.1|12025.1|12029.7|12023.7|12032|12026|12029.7|12023.7|0
1626916800000|2021-07-22 01:20:00|12029.8|12023.8|12030.6|12024.6|12033|12027|12029.8|12023.8|0
1626917100000|2021-07-22 01:25:00|12030.3|12024.3|12028.6|12022.6|12030.3|12024.3|12027.6|12021.6|0
1626917400000|2021-07-22 01:30:00|12028.7|12022.7|12034.1|12028.1|12034.1|12028.1|12028|12022|0
1626917700000|2021-07-22 01:35:00|12035.2|12029.2|12036.2|12030.2|12038.4|12032.4|12035.2|12029.2|0
1626918000000|2021-07-22 01:40:00|12036.1|12030.1|12039|12033|12040.7|12034.7|12036.1|12030.1|0
1626918300000|2021-07-22 01:45:00|12040|12034|12044.2|12038.2|12044.8|12038.8|12040|12034|0
1626918600000|2021-07-22 01:50:00|12044.4|12038.4|12043.5|12037.5|12047.3|12041.3|12043.5|12037.5|0
1626918900000|2021-07-22 01:55:00|12043.6|12037.6|12042.5|12036.5|12045.2|12039.2|12042.5|12036.5|0
1626919200000|2021-07-22 02:00:00|12042.6|12036.6|12040.3|12034.3|12043.7|12037.7|12040.3|12034.3|0
1626919500000|2021-07-22 02:05:00|12040.5|12034.5|12035.2|12029.2|12041.4|12035.4|12035.1|12029.1|0
1626919800000|2021-07-22 02:10:00|12035.3|12029.3|12038.9|12032.9|12039.6|12033.6|12035.3|12029.3|0
1626920100000|2021-07-22 02:15:00|12039|12033|12039.5|12033.5|12039.7|12033.7|12038.4|12032.4|0
1626920400000|2021-07-22 02:20:00|12039.6|12033.6|12040.6|12034.6|12040.7|12034.7|12039.5|12033.5|0
1626920700000|2021-07-22 02:25:00|12040.7|12034.7|12039.5|12033.5|12040.7|12034.7|12038.5|12032.5|0
1626921000000|2021-07-22 02:30:00|12039.6|12033.6|12038.4|12032.4|12040.7|12034.7|12038.4|12032.4|0
1626921300000|2021-07-22 02:35:00|12038.5|12032.5|12039.5|12033.5|12039.6|12033.6|12038.4|12032.4|0
1626921600000|2021-07-22 02:40:00|12039.6|12033.6|12038.5|12032.5|12040.7|12034.7|12038.4|12032.4|0
1626921900000|2021-07-22 02:45:00|12038.4|12032.4|12035.1|12029.1|12038.4|12032.4|12035|12029|0
1626922200000|2021-07-22 02:50:00|12035|12029|12035|12029|12036.1|12030.1|12033.9|12027.9|0
1626922500000|2021-07-22 02:55:00|12035.1|12029.1|12034.4|12028.4|12037.2|12031.2|12034.4|12028.4|0
1626922800000|2021-07-22 03:00:00|12034.2|12028.2|12033.4|12027.4|12034.5|12028.5|12032.8|12026.8|0
1626923100000|2021-07-22 03:05:00|12032.9|12026.9|12036.6|12030.6|12037.3|12031.3|12032.9|12026.9|0
1626923400000|2021-07-22 03:10:00|12036.5|12030.5|12036.6|12030.6|12037.3|12031.3|12036.1|12030.1|0
1626923700000|2021-07-22 03:15:00|12036.4|12030.4|12037.3|12031.3|12038.4|12032.4|12036.1|12030.1|0
1626924000000|2021-07-22 03:20:00|12037.5|12031.5|12037.3|12031.3|12038.4|12032.4|12037.3|12031.3|0
1626924300000|2021-07-22 03:25:00|12036.7|12030.7|12036.2|12030.2|12037.3|12031.3|12036.1|12030.1|0
1626924600000|2021-07-22 03:30:00|12036.1|12030.1|12034|12028|12036.2|12030.2|12033.9|12027.9|0
1626924900000|2021-07-22 03:35:00|12033.9|12027.9|12035.1|12029.1|12036.1|12030.1|12033.9|12027.9|0
1626925200000|2021-07-22 03:40:00|12035.5|12029.5|12035.1|12029.1|12036.1|12030.1|12035.1|12029.1|0
1626925500000|2021-07-22 03:45:00|12035|12029|12035.6|12029.6|12035.6|12029.6|12033.9|12027.9|0
1626925800000|2021-07-22 03:50:00|12035.4|12029.4|12035.1|12029.1|12035.6|12029.6|12034|12028|0
1626926100000|2021-07-22 03:55:00|12035.2|12029.2|12034.5|12028.5|12036.2|12030.2|12034|12028|0
1626926400000|2021-07-22 04:00:00|12034.3|12028.3|12035.1|12029.1|12035.2|12029.2|12034|12028|0
1626926700000|2021-07-22 04:05:00|12034.7|12028.7|12035.1|12029.1|12035.1|12029.1|12034|12028|0
1626927000000|2021-07-22 04:10:00|12035|12029|12036.1|12030.1|12036.2|12030.2|12035|12029|0
1626927300000|2021-07-22 04:15:00|12036|12030|12035.4|12029.4|12036|12030|12034|12028|0
1626927600000|2021-07-22 04:20:00|12035.2|12029.2|12034.9|12028.9|12035.2|12029.2|12034.9|12028.9|0
1626928200000|2021-07-22 04:30:00|12035|12029|12035|12029|12036.1|12030.1|12034.9|12028.9|0
1626928500000|2021-07-22 04:35:00|12034.9|12028.9|12035|12029|12035.4|12029.4|12034.9|12028.9|0
1626928800000|2021-07-22 04:40:00|12035.5|12029.5|12034.8|12028.8|12036|12030|12034.8|12028.8|0
1626929100000|2021-07-22 04:45:00|12034.9|12028.9|12034.9|12028.9|12034.9|12028.9|12034.9|12028.9|0
1626929400000|2021-07-22 04:50:00|12035|12029|12036|12030|12036|12030|12035|12029|0
1626929700000|2021-07-22 04:55:00|12035.6|12029.6|12038|12032|12038.1|12032.1|12034.9|12028.9|0
1626930000000|2021-07-22 05:00:00|12037.6|12031.6|12038|12032|12038|12032|12035.8|12029.8|0
1626930300000|2021-07-22 05:05:00|12037.8|12031.8|12035.8|12029.8|12038|12032|12034.6|12028.6|0
1626930600000|2021-07-22 05:10:00|12035.6|12029.6|12035.3|12029.3|12035.8|12029.8|12034.8|12028.8|0
1626930900000|2021-07-22 05:15:00|12035.1|12029.1|12035.2|12029.2|12037|12031|12034.8|12028.8|0
1626931200000|2021-07-22 05:20:00|12035.4|12029.4|12035.9|12029.9|12036.9|12030.9|12035.4|12029.4|0
1626931500000|2021-07-22 05:25:00|12036|12030|12037|12031|12037|12031|12036|12030|0
1626931800000|2021-07-22 05:30:00|12037.4|12031.4|12045.4|12039.4|12045.4|12039.4|12036.9|12030.9|0
1626932100000|2021-07-22 05:35:00|12045.5|12039.5|12044.3|12038.3|12045.5|12039.5|12043.2|12037.2|0
1626932400000|2021-07-22 05:40:00|12044.2|12038.2|12046.5|12040.5|12046.5|12040.5|12044.2|12038.2|0
1626932700000|2021-07-22 05:45:00|12046.6|12040.6|12051.7|12045.7|12051.8|12045.8|12046.6|12040.6|0
1626933000000|2021-07-22 05:50:00|12051.5|12045.5|12057.5|12051.5|12058|12052|12049.6|12043.6|0
1626933300000|2021-07-22 05:55:00|12057.4|12051.4|12052.2|12046.2|12057.4|12051.4|12050|12044|0
1626933600000|2021-07-22 06:00:00|12069|12067|12055|12053|12072.5|12070.5|12054.5|12052.5|73
1626933900000|2021-07-22 06:05:00|12055.5|12053.5|12051.5|12049.5|12055.5|12053.5|12049.5|12047.5|73
1626934200000|2021-07-22 06:10:00|12051|12049|12047|12045|12051|12049|12046.5|12044.5|41
1626934500000|2021-07-22 06:15:00|12047.5|12045.5|12049.5|12047.5|12050|12048|12046|12044|29
1626934800000|2021-07-22 06:20:00|12049|12047|12051.5|12049.5|12052|12050|12048|12046|34
1626935100000|2021-07-22 06:25:00|12052|12050|12054|12052|12055|12053|12049.5|12047.5|34
1626935400000|2021-07-22 06:30:00|12054.5|12052.5|12062.5|12060.5|12062.5|12060.5|12053|12051|32
1626935700000|2021-07-22 06:35:00|12062|12060|12062.5|12060.5|12062.5|12060.5|12055|12053|43
1626936000000|2021-07-22 06:40:00|12063|12061|12062.5|12060.5|12067.5|12065.5|12061.5|12059.5|24
1626936300000|2021-07-22 06:45:00|12063|12061|12068|12066|12068.5|12066.5|12061|12059|9
1626936600000|2021-07-22 06:50:00|12068.5|12066.5|12061.5|12059.5|12068.5|12066.5|12060|12058|14
1626936900000|2021-07-22 06:55:00|12062|12060|12045|12043|12066.5|12064.5|12045|12043|142
1626937200000|2021-07-22 07:00:00|12045.5|12043.5|12020.5|12018.5|12064.5|12062.5|12019.5|12017.5|1508
1626937500000|2021-07-22 07:05:00|12022.5|12020.5|12018.5|12016.5|12026.5|12024.5|12009|12007|1099
1626937800000|2021-07-22 07:10:00|12017.5|12015.5|12015.5|12013.5|12019.5|12017.5|11999.5|11997.5|925
1626938100000|2021-07-22 07:15:00|12016.5|12014.5|12012.5|12010.5|12021.5|12019.5|12009.5|12007.5|509
1626938400000|2021-07-22 07:20:00|12013|12011|12010.5|12008.5|12020.5|12018.5|12003.5|12001.5|499
1626938700000|2021-07-22 07:25:00|12010|12008|11993.5|11991.5|12019.5|12017.5|11990.5|11988.5|371
1626939000000|2021-07-22 07:30:00|11994|11992|12000.5|11998.5|12008.5|12006.5|11993.5|11991.5|467
1626939300000|2021-07-22 07:35:00|12000|11998|12003|12001|12009.5|12007.5|11999.5|11997.5|288
1626939600000|2021-07-22 07:40:00|12001.5|11999.5|11998|11996|12008.5|12006.5|11996.5|11994.5|284
1626939900000|2021-07-22 07:45:00|11997.5|11995.5|11998|11996|12002.5|12000.5|11993.5|11991.5|186
1626940200000|2021-07-22 07:50:00|11997.5|11995.5|12003|12001|12003.5|12001.5|11996.5|11994.5|123
1626940500000|2021-07-22 07:55:00|12002.5|12000.5|12010|12008|12012|12010|12002.5|12000.5|154
1626940800000|2021-07-22 08:00:00|12010.5|12008.5|12009|12007|12014|12012|12007|12005|185
1626941100000|2021-07-22 08:05:00|12009.5|12007.5|12011|12009|12017.5|12015.5|12005.5|12003.5|252
1626941400000|2021-07-22 08:10:00|12011.5|12009.5|12005|12003|12013.5|12011.5|12004|12002|194
1626941700000|2021-07-22 08:15:00|12005.5|12003.5|11997|11995|12007|12005|11995|11993|231
1626942000000|2021-07-22 08:20:00|11996.5|11994.5|12000.5|11998.5|12001|11999|11992.5|11990.5|238
1626942300000|2021-07-22 08:25:00|12001|11999|11994.5|11992.5|12005|12003|11994.5|11992.5|175
1626942600000|2021-07-22 08:30:00|11995|11993|11996|11994|12000.5|11998.5|11994|11992|122
1626942900000|2021-07-22 08:35:00|11995.5|11993.5|11993|11991|12005|12003|11993|11991|174
1626943200000|2021-07-22 08:40:00|11992.5|11990.5|11994|11992|12000.5|11998.5|11989|11987|155
1626943500000|2021-07-22 08:45:00|11993.5|11991.5|11991.5|11989.5|11998|11996|11991|11989|109
1626943800000|2021-07-22 08:50:00|11992|11990|11995|11993|11997|11995|11988|11986|200
1626944100000|2021-07-22 08:55:00|11996.5|11994.5|11997|11995|12002.5|12000.5|11993.5|11991.5|245
1626944400000|2021-07-22 09:00:00|11997.5|11995.5|11995.5|11993.5|11998|11996|11992|11990|129
1626944700000|2021-07-22 09:05:00|11995|11993|11989|11987|11996.5|11994.5|11987.5|11985.5|179
1626945000000|2021-07-22 09:10:00|11988.5|11986.5|11998.5|11996.5|11998.5|11996.5|11988|11986|182
1626945300000|2021-07-22 09:15:00|11998|11996|12003|12001|12004.5|12002.5|11996.5|11994.5|169
1626945600000|2021-07-22 09:20:00|12002.5|12000.5|12012|12010|12014.5|12012.5|12002.5|12000.5|145
1626945900000|2021-07-22 09:25:00|12012.5|12010.5|12016|12014|12017.5|12015.5|12012|12010|120
1626946200000|2021-07-22 09:30:00|12016.5|12014.5|12011.5|12009.5|12016.5|12014.5|12007|12005|238
1626946500000|2021-07-22 09:35:00|12012|12010|12010|12008|12013.5|12011.5|12009|12007|90
1626946800000|2021-07-22 09:40:00|12009.5|12007.5|12009|12007|12011.5|12009.5|12007|12005|210
1626947100000|2021-07-22 09:45:00|12008.5|12006.5|12006.5|12004.5|12009|12007|12006|12004|79
1626947400000|2021-07-22 09:50:00|12007|12005|12005|12003|12007|12005|12003.5|12001.5|69
1626947700000|2021-07-22 09:55:00|12004|12002|12010|12008|12012.5|12010.5|12000|11998|206
1626948000000|2021-07-22 10:00:00|12009.5|12007.5|12006|12004|12010|12008|12000.5|11998.5|128
1626948300000|2021-07-22 10:05:00|12006.5|12004.5|12006|12004|12008|12006|12003|12001|73
1626948600000|2021-07-22 10:10:00|12006.5|12004.5|12013|12011|12013.5|12011.5|12006.5|12004.5|53
1626948900000|2021-07-22 10:15:00|12014|12012|12012|12010|12020.5|12018.5|12011|12009|191
1626949200000|2021-07-22 10:20:00|12011.5|12009.5|12015|12013|12018|12016|12010|12008|142
1626949500000|2021-07-22 10:25:00|12015.5|12013.5|12015.5|12013.5|12019|12017|12014|12012|128
1626949800000|2021-07-22 10:30:00|12016|12014|12017|12015|12019|12017|12013|12011|85
1626950100000|2021-07-22 10:35:00|12016.5|12014.5|12019|12017|12023|12021|12016|12014|102
1626950400000|2021-07-22 10:40:00|12018.5|12016.5|12018|12016|12019.5|12017.5|12016|12014|66
1626950700000|2021-07-22 10:45:00|12017.5|12015.5|12028|12026|12028.5|12026.5|12016|12014|119
1626951000000|2021-07-22 10:50:00|12028.5|12026.5|12025|12023|12028.5|12026.5|12024|12022|88
1626951300000|2021-07-22 10:55:00|12024.5|12022.5|12019|12017|12024.5|12022.5|12018|12016|131
1626951600000|2021-07-22 11:00:00|12019.5|12017.5|12022|12020|12022|12020|12018|12016|70
1626951900000|2021-07-22 11:05:00|12022.5|12020.5|12020|12018|12029|12027|12019|12017|117
1626952200000|2021-07-22 11:10:00|12019.5|12017.5|12027|12025|12028.5|12026.5|12017.5|12015.5|109
1626952500000|2021-07-22 11:15:00|12027.5|12025.5|12021|12019|12028|12026|12020|12018|105
1626952800000|2021-07-22 11:20:00|12021.5|12019.5|12020|12018|12027|12025|12019.5|12017.5|130
1626953100000|2021-07-22 11:25:00|12019.5|12017.5|12022|12020|12022|12020|12016|12014|176
1626953400000|2021-07-22 11:30:00|12021.5|12019.5|12026|12024|12027|12025|12021|12019|90
1626953700000|2021-07-22 11:35:00|12026.5|12024.5|12021|12019|12028|12026|12020|12018|131
1626954000000|2021-07-22 11:40:00|12021.5|12019.5|12012|12010|12023|12021|12010.5|12008.5|123
1626954300000|2021-07-22 11:45:00|12012.5|12010.5|12017|12015|12023|12021|12012|12010|223
1626954600000|2021-07-22 11:50:00|12016.5|12014.5|12026|12024|12026|12024|12012.5|12010.5|142
1626954900000|2021-07-22 11:55:00|12026.5|12024.5|12032|12030|12034|12032|12026.5|12024.5|119
1626955200000|2021-07-22 12:00:00|12032.5|12030.5|12029|12027|12033.5|12031.5|12028|12026|118
1626955500000|2021-07-22 12:05:00|12029.5|12027.5|12032|12030|12036.5|12034.5|12025.5|12023.5|121
1626955800000|2021-07-22 12:10:00|12031.5|12029.5|12031|12029|12033.5|12031.5|12029|12027|108
1626956100000|2021-07-22 12:15:00|12030.5|12028.5|12031.5|12029.5|12033.5|12031.5|12030.5|12028.5|58
1626956400000|2021-07-22 12:20:00|12032|12030|12035.5|12033.5|12036|12034|12030.5|12028.5|118
1626956700000|2021-07-22 12:25:00|12035|12033|12033|12031|12035.5|12033.5|12029|12027|135
1626957000000|2021-07-22 12:30:00|12033.5|12031.5|12036|12034|12039.5|12037.5|12030.5|12028.5|188
1626957300000|2021-07-22 12:35:00|12035.5|12033.5|12023|12021|12036|12034|12022.5|12020.5|336
1626957600000|2021-07-22 12:40:00|12023.5|12021.5|12013.5|12011.5|12026.5|12024.5|12013.5|12011.5|278
1626957900000|2021-07-22 12:45:00|12013|12011|12009.5|12007.5|12013|12011|12009|12007|121
1626958200000|2021-07-22 12:50:00|12009|12007|12002|12000|12009|12007|11999.5|11997.5|221
1626958500000|2021-07-22 12:55:00|12002.5|12000.5|12003|12001|12003.5|12001.5|11997.5|11995.5|201
1626958800000|2021-07-22 13:00:00|12001.5|11999.5|12003|12001|12006.5|12004.5|12000.5|11998.5|196
1626959100000|2021-07-22 13:05:00|12002.5|12000.5|11997|11995|12003.5|12001.5|11995.5|11993.5|123
1626959400000|2021-07-22 13:10:00|11996.5|11994.5|11977|11975|11998|11996|11963|11961|1506
1626959700000|2021-07-22 13:15:00|11976.5|11974.5|11964|11962|11985|11983|11963|11961|644
1626960000000|2021-07-22 13:20:00|11964.5|11962.5|11964|11962|11970|11968|11949.5|11947.5|960
1626960300000|2021-07-22 13:25:00|11963.5|11961.5|11956|11954|11963.5|11961.5|11944.5|11942.5|861
1626960600000|2021-07-22 13:30:00|11956.5|11954.5|11964.1|11962.1|11966.6|11964.6|11949|11947|1008
1626960900000|2021-07-22 13:35:00|11962.6|11960.6|11945.1|11943.1|11962.6|11960.6|11938.1|11936.1|680
1626961200000|2021-07-22 13:40:00|11946.1|11944.1|11953.6|11951.6|11954.6|11952.6|11943.1|11941.1|717
1626961500000|2021-07-22 13:45:00|11953.1|11951.1|11944.1|11942.1|11960.1|11958.1|11941.1|11939.1|579
1626961800000|2021-07-22 13:50:00|11944.6|11942.6|11945.6|11943.6|11948.6|11946.6|11927.6|11925.6|585
1626962100000|2021-07-22 13:55:00|11945.1|11943.1|11947.1|11945.1|11948.6|11946.6|11937.6|11935.6|270
1626962400000|2021-07-22 14:00:00|11947.6|11945.6|11946.6|11944.6|11953.1|11951.1|11943.6|11941.6|272
1626962700000|2021-07-22 14:05:00|11946.1|11944.1|11962.6|11960.6|11965.1|11963.1|11945.1|11943.1|403
1626963000000|2021-07-22 14:10:00|11963.1|11961.1|11975.1|11973.1|11979.6|11977.6|11963.1|11961.1|336
1626963300000|2021-07-22 14:15:00|11975.6|11973.6|11977.1|11975.1|11982.1|11980.1|11969.1|11967.1|387
1626963600000|2021-07-22 14:20:00|11976.6|11974.6|11969.1|11967.1|11977.6|11975.6|11966.1|11964.1|242
1626963900000|2021-07-22 14:25:00|11969.6|11967.6|11974.1|11972.1|11975.1|11973.1|11965.6|11963.6|241
1626964200000|2021-07-22 14:30:00|11973.6|11971.6|11969.1|11967.1|11976.1|11974.1|11966.6|11964.6|209
1626964500000|2021-07-22 14:35:00|11969.6|11967.6|11972.1|11970.1|11972.1|11970.1|11966.1|11964.1|212
1626964800000|2021-07-22 14:40:00|11971.6|11969.6|11965.1|11963.1|11975.1|11973.1|11964.6|11962.6|403
1626965100000|2021-07-22 14:45:00|11965.6|11963.6|11959.1|11957.1|11966.6|11964.6|11956.1|11954.1|210
1626965400000|2021-07-22 14:50:00|11960.1|11958.1|11963.1|11961.1|11966.1|11964.1|11955.6|11953.6|251
1626965700000|2021-07-22 14:55:00|11963.6|11961.6|11979.1|11977.1|11982.1|11980.1|11963.1|11961.1|299
1626966000000|2021-07-22 15:00:00|11978.1|11976.1|11965.6|11963.6|11978.6|11976.6|11965.1|11963.1|186
1626966300000|2021-07-22 15:05:00|11965.1|11963.1|11967.1|11965.1|11969.1|11967.1|11962.1|11960.1|217
1626966600000|2021-07-22 15:10:00|11967.6|11965.6|11966.1|11964.1|11969.1|11967.1|11963.1|11961.1|179
1626966900000|2021-07-22 15:15:00|11965.1|11963.1|11970.1|11968.1|11972.1|11970.1|11962.1|11960.1|466
1626967200000|2021-07-22 15:20:00|11969.6|11967.6|11972.6|11970.6|11973.1|11971.1|11963.6|11961.6|407
1626967500000|2021-07-22 15:25:00|11973.1|11971.1|11978.1|11976.1|11980.6|11978.6|11969.1|11967.1|1107
1626967800000|2021-07-22 15:30:00|11977.6|11975.6|11977.6|11975.6|11979.1|11977.1|11974.6|11972.6|432
1626968100000|2021-07-22 15:35:00|11977.1|11975.1|11975.6|11973.6|11984.1|11982.1|11975.1|11973.1|338
1626968400000|2021-07-22 15:40:00|11976.1|11974.1|11969.1|11967.1|11976.1|11974.1|11968.1|11966.1|153
1626968700000|2021-07-22 15:45:00|11969.6|11967.6|11979.1|11977.1|11979.1|11977.1|11969.1|11967.1|56
1626969000000|2021-07-22 15:50:00|11978.6|11976.6|11980.6|11978.6|11981.1|11979.1|11976.6|11974.6|29
1626969300000|2021-07-22 15:55:00|11981.1|11979.1|11981.6|11979.6|11982.1|11980.1|11978.6|11976.6|25
1626969600000|2021-07-22 16:00:00|11981.1|11979.1|11975.1|11973.1|11982.1|11980.1|11974.6|11972.6|30
1626969900000|2021-07-22 16:05:00|11975.6|11973.6|11972.1|11970.1|11978.1|11976.1|11972.1|11970.1|17
1626970200000|2021-07-22 16:10:00|11971.6|11969.6|11971.1|11969.1|11972.6|11970.6|11968.6|11966.6|27
1626970500000|2021-07-22 16:15:00|11970.6|11968.6|11972.1|11970.1|11972.6|11970.6|11969.6|11967.6|29
1626970800000|2021-07-22 16:20:00|11973.1|11971.1|11972.1|11970.1|11973.6|11971.6|11970.6|11968.6|43
1626971100000|2021-07-22 16:25:00|11971.6|11969.6|11978.6|11976.6|11980.6|11978.6|11971.6|11969.6|21
1626971400000|2021-07-22 16:30:00|11979.1|11977.1|11981.1|11979.1|11981.6|11979.6|11977.6|11975.6|18
1626971700000|2021-07-22 16:35:00|11982.1|11980.1|11985.6|11983.6|11986.1|11984.1|11981.6|11979.6|33
1626972000000|2021-07-22 16:40:00|11985.1|11983.1|11984.1|11982.1|11986.6|11984.6|11982.6|11980.6|31
1626972300000|2021-07-22 16:45:00|11983.6|11981.6|11980.6|11978.6|11984.1|11982.1|11980.6|11978.6|21
1626972600000|2021-07-22 16:50:00|11981.1|11979.1|11985.1|11983.1|11985.1|11983.1|11980.1|11978.1|23
1626972900000|2021-07-22 16:55:00|11985.6|11983.6|11982.6|11980.6|11987.1|11985.1|11982.1|11980.1|15
1626973200000|2021-07-22 17:00:00|11982.1|11980.1|11981.1|11979.1|11982.6|11980.6|11980.6|11978.6|11
1626973500000|2021-07-22 17:05:00|11981.6|11979.6|11983.1|11981.1|11984.1|11982.1|11980.1|11978.1|11
1626973800000|2021-07-22 17:10:00|11983.6|11981.6|11981.6|11979.6|11983.6|11981.6|11980.1|11978.1|13
1626974100000|2021-07-22 17:15:00|11981.1|11979.1|11984.1|11982.1|11984.1|11982.1|11980.6|11978.6|6
1626974400000|2021-07-22 17:20:00|11983.6|11981.6|11984.6|11982.6|11985.1|11983.1|11983.1|11981.1|6
1626974700000|2021-07-22 17:25:00|11985.1|11983.1|11981.6|11979.6|11985.1|11983.1|11979.6|11977.6|20
1626975000000|2021-07-22 17:30:00|11982.1|11980.1|11984.1|11982.1|11984.1|11982.1|11980.6|11978.6|3
1626975300000|2021-07-22 17:35:00|11984.6|11982.6|11984.1|11982.1|11985.6|11983.6|11982.6|11980.6|3
1626975600000|2021-07-22 17:40:00|11983.6|11981.6|11984.6|11982.6|11986.1|11984.1|11983.6|11981.6|8
1626975900000|2021-07-22 17:45:00|11984.1|11982.1|11982.1|11980.1|11984.1|11982.1|11980.1|11978.1|9
1626976200000|2021-07-22 17:50:00|11981.6|11979.6|11984.6|11982.6|11985.1|11983.1|11980.6|11978.6|6
1626976500000|2021-07-22 17:55:00|11984.1|11982.1|11986.6|11984.6|11986.6|11984.6|11983.1|11981.1|19
1626976800000|2021-07-22 18:00:00|11986.1|11984.1|11984.6|11982.6|11986.1|11984.1|11983.6|11981.6|7
1626977100000|2021-07-22 18:05:00|11985.1|11983.1|11984.1|11982.1|11987.1|11985.1|11983.6|11981.6|7
1626977400000|2021-07-22 18:10:00|11984.6|11982.6|11988.1|11986.1|11988.1|11986.1|11984.1|11982.1|1
1626977700000|2021-07-22 18:15:00|11989.1|11987.1|11984.1|11982.1|11989.1|11987.1|11984.1|11982.1|12
1626978000000|2021-07-22 18:20:00|11983.6|11981.6|11984.6|11982.6|11984.6|11982.6|11981.6|11979.6|6
1626978300000|2021-07-22 18:25:00|11984.1|11982.1|11984.6|11982.6|11986.1|11984.1|11983.6|11981.6|2
1626978600000|2021-07-22 18:30:00|11984.1|11982.1|11984.6|11982.6|11986.6|11984.6|11983.1|11981.1|6
1626978900000|2021-07-22 18:35:00|11984.1|11982.1|11986.1|11984.1|11986.1|11984.1|11984.1|11982.1|0
1626979200000|2021-07-22 18:40:00|11987.6|11985.6|11985.1|11983.1|11987.6|11985.6|11983.1|11981.1|2
1626979500000|2021-07-22 18:45:00|11985.6|11983.6|11986.6|11984.6|11989.1|11987.1|11985.1|11983.1|5
1626979800000|2021-07-22 18:50:00|11987.1|11985.1|11987.1|11985.1|11988.1|11986.1|11984.6|11982.6|16
1626980100000|2021-07-22 18:55:00|11987.6|11985.6|11989.1|11987.1|11990.1|11988.1|11987.1|11985.1|12
1626980400000|2021-07-22 19:00:00|11988.6|11986.6|11984.1|11982.1|11989.1|11987.1|11983.1|11981.1|17
1626980700000|2021-07-22 19:05:00|11983.6|11981.6|11978.1|11976.1|11984.1|11982.1|11977.6|11975.6|45
1626981000000|2021-07-22 19:10:00|11978.6|11976.6|11977.6|11975.6|11979.1|11977.1|11976.1|11974.1|10
1626981300000|2021-07-22 19:15:00|11977.1|11975.1|11979.1|11977.1|11979.1|11977.1|11975.1|11973.1|21
1626981600000|2021-07-22 19:20:00|11978.6|11976.6|11978.1|11976.1|11980.6|11978.6|11977.1|11975.1|9
1626981900000|2021-07-22 19:25:00|11978.6|11976.6|11977.6|11975.6|11979.6|11977.6|11976.1|11974.1|8
1626982200000|2021-07-22 19:30:00|11977.1|11975.1|11974.6|11972.6|11977.6|11975.6|11972.6|11970.6|9
1626982500000|2021-07-22 19:35:00|11975.1|11973.1|11976.6|11974.6|11976.6|11974.6|11973.1|11971.1|9
1626982800000|2021-07-22 19:40:00|11976.1|11974.1|11974.1|11972.1|11976.1|11974.1|11970.1|11968.1|12
1626983100000|2021-07-22 19:45:00|11974.6|11972.6|11973.6|11971.6|11976.6|11974.6|11973.1|11971.1|16
1626983400000|2021-07-22 19:50:00|11974.1|11972.1|11973.6|11971.6|11974.6|11972.6|11968.6|11966.6|54
1626983700000|2021-07-22 19:55:00|11974.1|11972.1|11976.2|11970.2|11976.3|11973.1|11970.1|11968.1|40
1626984000000|2021-07-22 20:00:00|11976.3|11970.3|11980.5|11974.5|11981|11975|11975.6|11969.6|0
1626984300000|2021-07-22 20:05:00|11980.6|11974.6|11981|11975|11981.4|11975.4|11980.5|11974.5|0
1626984600000|2021-07-22 20:10:00|11981.4|11975.4|11981.9|11975.9|11981.9|11975.9|11981|11975|0
1626984900000|2021-07-22 20:15:00|11981.8|11975.8|11985.7|11979.7|11985.7|11979.7|11981.4|11975.4|0
1626985200000|2021-07-22 20:20:00|11985.8|11979.8|11989.2|11983.2|11989.2|11983.2|11985.7|11979.7|0
1626985500000|2021-07-22 20:25:00|11989|11983|11978.4|11972.4|11991.6|11985.6|11978.1|11972.1|0
1626985800000|2021-07-22 20:30:00|11978.5|11972.5|11978.9|11972.9|11979.3|11973.3|11978.4|11972.4|0
1626986100000|2021-07-22 20:35:00|11978.8|11972.8|11979.3|11973.3|11979.3|11973.3|11978.4|11972.4|0
1626986400000|2021-07-22 20:40:00|11979.4|11973.4|11981.9|11975.9|11981.9|11975.9|11979.4|11973.4|0
1626986700000|2021-07-22 20:45:00|11981.8|11975.8|11984.3|11978.3|11986.3|11980.3|11981.4|11975.4|0
1626987000000|2021-07-22 20:50:00|11984.9|11978.9|11986.3|11980.3|11986.3|11980.3|11984.3|11978.3|0
1626987300000|2021-07-22 20:55:00|11985.9|11979.9|11986.1|11980.1|11986.8|11980.8|11985.4|11979.4|0
1626987600000|2021-07-22 21:00:00|11986.3|11980.3|11985.4|11979.4|11986.3|11980.3|11985.4|11979.4|0
1626987900000|2021-07-22 21:05:00|11985.6|11979.6|11986|11980|11986|11980|11985|11979|0
1626988200000|2021-07-22 21:10:00|11986.8|11980.8|11986|11980|11987.2|11981.2|11986|11980|0
1626988500000|2021-07-22 21:15:00|11986.4|11980.4|11986.3|11980.3|11986.6|11980.6|11985.8|11979.8|0
1626988800000|2021-07-22 21:20:00|11986.5|11980.5|11986.3|11980.3|11986.9|11980.9|11986.1|11980.1|0
1626989100000|2021-07-22 21:25:00|11986.5|11980.5|11986.9|11980.9|11987.1|11981.1|11986.3|11980.3|0
1626989400000|2021-07-22 21:30:00|11986.3|11980.3|11986.5|11980.5|11986.5|11980.5|11986.1|11980.1|0
1626989700000|2021-07-22 21:35:00|11986.3|11980.3|11986.4|11980.4|11986.6|11980.6|11986.1|11980.1|0
1626990000000|2021-07-22 21:40:00|11986.2|11980.2|11986.4|11980.4|11986.4|11980.4|11986.1|11980.1|0
1626990300000|2021-07-22 21:45:00|11985.9|11979.9|11985.5|11979.5|11985.9|11979.9|11985.5|11979.5|0
1626990600000|2021-07-22 21:50:00|11985.3|11979.3|11985.3|11979.3|11985.7|11979.7|11985.3|11979.3|0
1626990900000|2021-07-22 21:55:00|11985.1|11979.1|11985.9|11979.9|11985.9|11979.9|11985.1|11979.1|0
1626991200000|2021-07-22 22:00:00|11986|11980|11986.3|11980.3|11987.5|11981.5|11984.9|11978.9|0
1626991500000|2021-07-22 22:05:00|11986.2|11980.2|11984.3|11978.3|11986.2|11980.2|11984.3|11978.3|0
1626991800000|2021-07-22 22:10:00|11984.4|11978.4|11984.3|11978.3|11985.5|11979.5|11983.9|11977.9|0
1626992100000|2021-07-22 22:15:00|11984.1|11978.1|11984.3|11978.3|11985.5|11979.5|11983.9|11977.9|0
1626992400000|2021-07-22 22:20:00|11984.1|11978.1|11984.3|11978.3|11985|11979|11983.9|11977.9|0
1626992700000|2021-07-22 22:25:00|11984.2|11978.2|11982.9|11976.9|11984.2|11978.2|11982.9|11976.9|0
1626993000000|2021-07-22 22:30:00|11983|11977|11983.4|11977.4|11983.6|11977.6|11982.4|11976.4|0
1626993300000|2021-07-22 22:35:00|11983.3|11977.3|11982.4|11976.4|11983.9|11977.9|11982.4|11976.4|0
1626993600000|2021-07-22 22:40:00|11982.2|11976.2|11982.9|11976.9|11982.9|11976.9|11982|11976|0
1626993900000|2021-07-22 22:45:00|11983|11977|11982.4|11976.4|11983.4|11977.4|11982.4|11976.4|0
1626994200000|2021-07-22 22:50:00|11982.5|11976.5|11983.4|11977.4|11983.6|11977.6|11982.4|11976.4|0
1626994500000|2021-07-22 22:55:00|11983.3|11977.3|11983.4|11977.4|11983.9|11977.9|11983.1|11977.1|0
1626994800000|2021-07-22 23:00:00|11983.6|11977.6|11983.9|11977.9|11983.9|11977.9|11983.4|11977.4|0
1626995100000|2021-07-22 23:05:00|11984.3|11978.3|11983.9|11977.9|11985.9|11979.9|11983.9|11977.9|0
1626995400000|2021-07-22 23:10:00|11983.8|11977.8|11983.4|11977.4|11983.9|11977.9|11983.4|11977.4|0
1626995700000|2021-07-22 23:15:00|11983.5|11977.5|11983.4|11977.4|11983.9|11977.9|11983.4|11977.4|0
1626996000000|2021-07-22 23:20:00|11983.3|11977.3|11983.9|11977.9|11983.9|11977.9|11982.4|11976.4|0
1626996300000|2021-07-22 23:25:00|11983.8|11977.8|11983.9|11977.9|11983.9|11977.9|11983.4|11977.4|0
1626996600000|2021-07-22 23:30:00|11983.8|11977.8|11982.4|11976.4|11983.9|11977.9|11982.4|11976.4|0
1626996900000|2021-07-22 23:35:00|11982.5|11976.5|11982.9|11976.9|11982.9|11976.9|11982.4|11976.4|0
1626997200000|2021-07-22 23:40:00|11983.1|11977.1|11982.4|11976.4|11983.4|11977.4|11982.4|11976.4|0
1626997500000|2021-07-22 23:45:00|11982.5|11976.5|11983.4|11977.4|11983.9|11977.9|11982.5|11976.5|0
1626997800000|2021-07-22 23:50:00|11983.6|11977.6|11983.4|11977.4|11983.9|11977.9|11983.4|11977.4|0
1626998100000|2021-07-22 23:55:00|11983.3|11977.3|11982.9|11976.9|11983.4|11977.4|11982.9|11976.9|0
1626998400000|2021-07-23 00:00:00|11982.7|11976.7|11979.6|11973.6|11982.7|11976.7|11978.9|11972.9|0
1626998700000|2021-07-23 00:05:00|11979.7|11973.7|11981|11975|11982|11976|11979.7|11973.7|0
1626999000000|2021-07-23 00:10:00|11981.1|11975.1|11981.5|11975.5|11982|11976|11980.5|11974.5|0
1626999300000|2021-07-23 00:15:00|11977.6|11971.6|11979.7|11973.7|11980.8|11974.8|11976.5|11970.5|0
1626999600000|2021-07-23 00:20:00|11980.8|11974.8|11981.9|11975.9|11981.9|11975.9|11979.7|11973.7|0
1626999900000|2021-07-23 00:25:00|11981.7|11975.7|11981.9|11975.9|11983.1|11977.1|11979.8|11973.8|0
1627000200000|2021-07-23 00:30:00|11982|11976|11984.3|11978.3|11984.3|11978.3|11979.8|11973.8|0
1627000500000|2021-07-23 00:35:00|11984.7|11978.7|11985.4|11979.4|11987|11981|11984.3|11978.3|0
1627000800000|2021-07-23 00:40:00|11985.1|11979.1|11984.4|11978.4|11985.4|11979.4|11983.3|11977.3|0
1627001100000|2021-07-23 00:45:00|11984.3|11978.3|11986.7|11980.7|11988.2|11982.2|11984.3|11978.3|0
1627001400000|2021-07-23 00:50:00|11986.8|11980.8|11985.7|11979.7|11987.9|11981.9|11985.7|11979.7|0
1627001700000|2021-07-23 00:55:00|11985.6|11979.6|11984.6|11978.6|11986.7|11980.7|11984.6|11978.6|0
1627002000000|2021-07-23 01:00:00|11983.6|11977.6|11983.9|11977.9|11986.2|11980.2|11983.6|11977.6|0
1627002300000|2021-07-23 01:05:00|11983.8|11977.8|11984.5|11978.5|11985|11979|11983.4|11977.4|0
1627002600000|2021-07-23 01:10:00|11984.6|11978.6|11982.4|11976.4|11984.6|11978.6|11982.4|11976.4|0
1627002900000|2021-07-23 01:15:00|11982|11976|11983.6|11977.6|11983.6|11977.6|11981.4|11975.4|0
1627003200000|2021-07-23 01:20:00|11983.7|11977.7|11980.4|11974.4|11983.7|11977.7|11980.4|11974.4|0
1627003500000|2021-07-23 01:25:00|11980.6|11974.6|11982.6|11976.6|11982.6|11976.6|11980.4|11974.4|0
1627003800000|2021-07-23 01:30:00|11982.5|11976.5|11982|11976|11982.6|11976.6|11979.8|11973.8|0
1627004100000|2021-07-23 01:35:00|11981.9|11975.9|11981.4|11975.4|11986.8|11980.8|11981.4|11975.4|0
1627004400000|2021-07-23 01:40:00|11981|11975|11979.3|11973.3|11981.5|11975.5|11977|11971|0
1627004700000|2021-07-23 01:45:00|11978.7|11972.7|11981.9|11975.9|11981.9|11975.9|11978.2|11972.2|0
1627005000000|2021-07-23 01:50:00|11982.1|11976.1|11982.5|11976.5|11983.6|11977.6|11981.9|11975.9|0
1627005300000|2021-07-23 01:55:00|11982.4|11976.4|11980.7|11974.7|11982.4|11976.4|11980.2|11974.2|0
1627005600000|2021-07-23 02:00:00|11980.5|11974.5|11984.6|11978.6|11985.1|11979.1|11979.7|11973.7|0
1627005900000|2021-07-23 02:05:00|11984.5|11978.5|11981.4|11975.4|11985.7|11979.7|11981.4|11975.4|0
1627006200000|2021-07-23 02:10:00|11981.3|11975.3|11979.2|11973.2|11981.4|11975.4|11978.1|11972.1|0
1627006500000|2021-07-23 02:15:00|11979.4|11973.4|11979.7|11973.7|11980.3|11974.3|11978.1|11972.1|0
1627006800000|2021-07-23 02:20:00|11979.9|11973.9|11979.2|11973.2|11980.3|11974.3|11977|11971|0
1627007100000|2021-07-23 02:25:00|11979|11973|11977|11971|11979.1|11973.1|11976.4|11970.4|0
1627007400000|2021-07-23 02:30:00|11976.8|11970.8|11977|11971|11978.6|11972.6|11976.4|11970.4|0
1627007700000|2021-07-23 02:35:00|11976.8|11970.8|11976|11970|11977|11971|11975.9|11969.9|0
1627008000000|2021-07-23 02:40:00|11976.2|11970.2|11975.3|11969.3|11976.5|11970.5|11972.6|11966.6|0
1627008300000|2021-07-23 02:45:00|11975.1|11969.1|11975.2|11969.2|11975.2|11969.2|11973.7|11967.7|0
1627008600000|2021-07-23 02:50:00|11975.4|11969.4|11976.9|11970.9|11978|11972|11975.4|11969.4|0
1627008900000|2021-07-23 02:55:00|11977|11971|11976.9|11970.9|11978.5|11972.5|11976.9|11970.9|0
1627009200000|2021-07-23 03:00:00|11976.8|11970.8|11980.2|11974.2|11980.2|11974.2|11975.8|11969.8|0
1627009500000|2021-07-23 03:05:00|11980.1|11974.1|11979.1|11973.1|11980.2|11974.2|11978.5|11972.5|0
1627009800000|2021-07-23 03:10:00|11979|11973|11973.8|11967.8|11979.1|11973.1|11973.1|11967.1|0
1627010100000|2021-07-23 03:15:00|11974.1|11968.1|11974.8|11968.8|11974.9|11968.9|11974.1|11968.1|0
1627010400000|2021-07-23 03:20:00|11974.9|11968.9|11973.8|11967.8|11974.9|11968.9|11973.8|11967.8|0
1627010700000|2021-07-23 03:25:00|11973.7|11967.7|11974.8|11968.8|11974.8|11968.8|11972.6|11966.6|0
1627011000000|2021-07-23 03:30:00|11974.9|11968.9|11974.9|11968.9|11976|11970|11974.8|11968.8|0
1627011300000|2021-07-23 03:35:00|11974.8|11968.8|11973.9|11967.9|11975|11969|11972.7|11966.7|0
1627011600000|2021-07-23 03:40:00|11973.8|11967.8|11973.8|11967.8|11973.9|11967.9|11972.7|11966.7|0
1627011900000|2021-07-23 03:45:00|11973.4|11967.4|11974.8|11968.8|11974.8|11968.8|11972.6|11966.6|0
1627012200000|2021-07-23 03:50:00|11974.6|11968.6|11972.7|11966.7|11974.6|11968.6|11972.7|11966.7|0
1627012500000|2021-07-23 03:55:00|11972.9|11966.9|11973.8|11967.8|11973.8|11967.8|11972.7|11966.7|0
1627012800000|2021-07-23 04:00:00|11973.4|11967.4|11972.7|11966.7|11973.4|11967.4|11972.7|11966.7|0
1627013100000|2021-07-23 04:05:00|11972.6|11966.6|11971.5|11965.5|11972.6|11966.6|11971.5|11965.5|0
1627013400000|2021-07-23 04:10:00|11971.6|11965.6|11970.4|11964.4|11971.6|11965.6|11970.4|11964.4|0
1627013700000|2021-07-23 04:15:00|11970.5|11964.5|11970.4|11964.4|11970.5|11964.5|11969.3|11963.3|0
1627014000000|2021-07-23 04:20:00|11970.6|11964.6|11972.8|11966.8|11972.8|11966.8|11970.6|11964.6|0
1627014300000|2021-07-23 04:25:00|11972.6|11966.6|11973.9|11967.9|11973.9|11967.9|11971.8|11965.8|0
1627014600000|2021-07-23 04:30:00|11974|11968|11976.2|11970.2|11976.2|11970.2|11974|11968|0
1627014900000|2021-07-23 04:35:00|11976.4|11970.4|11976.2|11970.2|11977.3|11971.3|11976.2|11970.2|0
1627015200000|2021-07-23 04:40:00|11976.3|11970.3|11975.2|11969.2|11976.7|11970.7|11975.2|11969.2|0
1627015500000|2021-07-23 04:45:00|11975.5|11969.5|11976.2|11970.2|11976.3|11970.3|11975.2|11969.2|0
1627015800000|2021-07-23 04:50:00|11976.3|11970.3|11976.3|11970.3|11976.3|11970.3|11974.6|11968.6|0
1627016100000|2021-07-23 04:55:00|11976.8|11970.8|11976.2|11970.2|11976.8|11970.8|11975.3|11969.3|0
1627016400000|2021-07-23 05:00:00|11976.3|11970.3|11972.9|11966.9|11976.3|11970.3|11971.8|11965.8|0
1627016700000|2021-07-23 05:05:00|11972.7|11966.7|11974.1|11968.1|11974.1|11968.1|11971.8|11965.8|0
1627017000000|2021-07-23 05:10:00|11973.5|11967.5|11975.6|11969.6|11976.2|11970.2|11973.5|11967.5|0
1627017300000|2021-07-23 05:15:00|11975.4|11969.4|11975.1|11969.1|11977.3|11971.3|11975.1|11969.1|0
1627017600000|2021-07-23 05:20:00|11975.2|11969.2|11975.2|11969.2|11976.3|11970.3|11975.1|11969.1|0
1627017900000|2021-07-23 05:25:00|11975.4|11969.4|11975.7|11969.7|11976.3|11970.3|11975.2|11969.2|0
1627018200000|2021-07-23 05:30:00|11975.5|11969.5|11976.2|11970.2|11976.2|11970.2|11974|11968|0
1627018500000|2021-07-23 05:35:00|11976.1|11970.1|11977.2|11971.2|11977.3|11971.3|11975.6|11969.6|0
1627018800000|2021-07-23 05:40:00|11976.8|11970.8|11974.5|11968.5|11976.8|11970.8|11973.4|11967.4|0
1627019100000|2021-07-23 05:45:00|11974.7|11968.7|11974.6|11968.6|11975.2|11969.2|11974.5|11968.5|0
1627019400000|2021-07-23 05:50:00|11974.8|11968.8|11974.1|11968.1|11975.5|11969.5|11974|11968|0
1627019700000|2021-07-23 05:55:00|11974.5|11968.5|11976.1|11970.1|11976.1|11970.1|11974.5|11968.5|0
1627020000000|2021-07-23 06:00:00|11990.1|11988.1|12000.6|11998.6|12001.6|11999.6|11983.6|11981.6|139
1627020300000|2021-07-23 06:05:00|12001.1|11999.1|12010.1|12008.1|12011.6|12009.6|12000.1|11998.1|97
1627020600000|2021-07-23 06:10:00|12010.6|12008.6|12013.6|12011.6|12013.6|12011.6|12007.6|12005.6|31
1627020900000|2021-07-23 06:15:00|12013.1|12011.1|12013.6|12011.6|12016.6|12014.6|12006.1|12004.1|97
1627021200000|2021-07-23 06:20:00|12014.1|12012.1|12022.6|12020.6|12022.6|12020.6|12013.6|12011.6|54
1627021500000|2021-07-23 06:25:00|12023.1|12021.1|12021.6|12019.6|12023.6|12021.6|12018.6|12016.6|42
1627021800000|2021-07-23 06:30:00|12021.1|12019.1|12026.6|12024.6|12026.6|12024.6|12020.6|12018.6|50
1627022100000|2021-07-23 06:35:00|12026.1|12024.1|12029.6|12027.6|12030.6|12028.6|12024.6|12022.6|32
1627022400000|2021-07-23 06:40:00|12029.1|12027.1|12030.1|12028.1|12032.1|12030.1|12028.6|12026.6|32
1627022700000|2021-07-23 06:45:00|12030.6|12028.6|12029.1|12027.1|12031.6|12029.6|12029.1|12027.1|44
1627023000000|2021-07-23 06:50:00|12028.6|12026.6|12028.6|12026.6|12029.6|12027.6|12024.1|12022.1|65
1627023300000|2021-07-23 06:55:00|12028.1|12026.1|12026.1|12024.1|12029.6|12027.6|12022.1|12020.1|245
1627023600000|2021-07-23 07:00:00|12028.6|12026.6|12035.6|12033.6|12043.1|12041.1|12025.6|12023.6|1469
1627023900000|2021-07-23 07:05:00|12036.1|12034.1|12042.6|12040.6|12042.6|12040.6|12024.1|12022.1|704
1627024200000|2021-07-23 07:10:00|12043.1|12041.1|12032.6|12030.6|12049.6|12047.6|12031.6|12029.6|413
1627024500000|2021-07-23 07:15:00|12032.1|12030.1|12026.6|12024.6|12034.1|12032.1|12018.6|12016.6|467
1627024800000|2021-07-23 07:20:00|12027.1|12025.1|12041.1|12039.1|12045.1|12043.1|12019.1|12017.1|352
1627025100000|2021-07-23 07:25:00|12041.6|12039.6|12043.6|12041.6|12047.1|12045.1|12036.1|12034.1|286
1627025400000|2021-07-23 07:30:00|12047.6|12045.6|12050.6|12048.6|12055.6|12053.6|12044.1|12042.1|584
1627025700000|2021-07-23 07:35:00|12051.1|12049.1|12054.6|12052.6|12058.1|12056.1|12045.6|12043.6|290
1627026000000|2021-07-23 07:40:00|12053.6|12051.6|12054.6|12052.6|12058.6|12056.6|12048.1|12046.1|401
1627026300000|2021-07-23 07:45:00|12055.1|12053.1|12052.1|12050.1|12056.6|12054.6|12044.6|12042.6|325
1627026600000|2021-07-23 07:50:00|12052.6|12050.6|12057.6|12055.6|12060.1|12058.1|12052.1|12050.1|202
1627026900000|2021-07-23 07:55:00|12058.6|12056.6|12048.6|12046.6|12058.6|12056.6|12048.6|12046.6|285
1627027200000|2021-07-23 08:00:00|12049.1|12047.1|12056.6|12054.6|12059.1|12057.1|12048.6|12046.6|222
1627027500000|2021-07-23 08:05:00|12057.1|12055.1|12062.6|12060.6|12064.6|12062.6|12052.6|12050.6|339
1627027800000|2021-07-23 08:10:00|12062.1|12060.1|12047.6|12045.6|12062.6|12060.6|12045.6|12043.6|240
1627028100000|2021-07-23 08:15:00|12048.1|12046.1|12056.6|12054.6|12058.1|12056.1|12048.1|12046.1|205
1627028400000|2021-07-23 08:20:00|12056.1|12054.1|12054.6|12052.6|12060.1|12058.1|12051.6|12049.6|192
1627028700000|2021-07-23 08:25:00|12057.1|12055.1|12050.1|12048.1|12057.6|12055.6|12049.1|12047.1|165
1627029000000|2021-07-23 08:30:00|12050.6|12048.6|12053.1|12051.1|12053.6|12051.6|12043.1|12041.1|128
1627029300000|2021-07-23 08:35:00|12054.6|12052.6|12057.1|12055.1|12060.6|12058.6|12052.1|12050.1|191
1627029600000|2021-07-23 08:40:00|12056.6|12054.6|12065.1|12063.1|12065.1|12063.1|12056.1|12054.1|280
1627029900000|2021-07-23 08:45:00|12066.1|12064.1|12068.6|12066.6|12069.1|12067.1|12061.6|12059.6|305
1627030200000|2021-07-23 08:50:00|12069.1|12067.1|12078.6|12076.6|12079.1|12077.1|12068.1|12066.1|277
1627030500000|2021-07-23 08:55:00|12079.1|12077.1|12078.1|12076.1|12080.1|12078.1|12074.6|12072.6|328
1627030800000|2021-07-23 09:00:00|12078.6|12076.6|12082.1|12080.1|12083.1|12081.1|12077.1|12075.1|187
1627031100000|2021-07-23 09:05:00|12081.6|12079.6|12087.1|12085.1|12087.1|12085.1|12080.1|12078.1|225
1627031400000|2021-07-23 09:10:00|12087.6|12085.6|12092.6|12090.6|12094.1|12092.1|12086.6|12084.6|373
1627031700000|2021-07-23 09:15:00|12092.1|12090.1|12091.1|12089.1|12094.1|12092.1|12089.1|12087.1|214
1627032000000|2021-07-23 09:20:00|12092.1|12090.1|12087.1|12085.1|12093.6|12091.6|12086.1|12084.1|298
1627032300000|2021-07-23 09:25:00|12087.6|12085.6|12093.1|12091.1|12093.1|12091.1|12087.6|12085.6|123
1627032600000|2021-07-23 09:30:00|12094.6|12092.6|12094.6|12092.6|12096.1|12094.1|12091.1|12089.1|214
1627032900000|2021-07-23 09:35:00|12095.1|12093.1|12097.1|12095.1|12099.1|12097.1|12094.1|12092.1|144
1627033200000|2021-07-23 09:40:00|12097.6|12095.6|12094.6|12092.6|12102.1|12100.1|12094.1|12092.1|259
1627033500000|2021-07-23 09:45:00|12094.1|12092.1|12098.6|12096.6|12099.1|12097.1|12090.6|12088.6|228
1627033800000|2021-07-23 09:50:00|12098.1|12096.1|12094.1|12092.1|12100.1|12098.1|12093.6|12091.6|176
1627034100000|2021-07-23 09:55:00|12094.6|12092.6|12095.1|12093.1|12097.1|12095.1|12091.1|12089.1|228
1627034400000|2021-07-23 10:00:00|12094.6|12092.6|12100.1|12098.1|12101.1|12099.1|12094.6|12092.6|176
1627034700000|2021-07-23 10:05:00|12100.6|12098.6|12100.6|12098.6|12103.1|12101.1|12099.6|12097.6|154
1627035000000|2021-07-23 10:10:00|12100.1|12098.1|12101.1|12099.1|12103.1|12101.1|12098.1|12096.1|119
1627035300000|2021-07-23 10:15:00|12101.6|12099.6|12105.1|12103.1|12106.1|12104.1|12098.1|12096.1|259
1627035600000|2021-07-23 10:20:00|12105.6|12103.6|12103.6|12101.6|12108.1|12106.1|12103.1|12101.1|156
1627035900000|2021-07-23 10:25:00|12104.1|12102.1|12101.1|12099.1|12107.1|12105.1|12100.1|12098.1|136
1627036200000|2021-07-23 10:30:00|12100.6|12098.6|12098.1|12096.1|12101.1|12099.1|12096.1|12094.1|109
1627036500000|2021-07-23 10:35:00|12096.6|12094.6|12094.6|12092.6|12097.1|12095.1|12093.1|12091.1|142
1627036800000|2021-07-23 10:40:00|12094.1|12092.1|12098.1|12096.1|12100.1|12098.1|12094.1|12092.1|128
1627037100000|2021-07-23 10:45:00|12097.1|12095.1|12098.6|12096.6|12099.6|12097.6|12094.6|12092.6|103
1627037400000|2021-07-23 10:50:00|12099.1|12097.1|12096.1|12094.1|12099.1|12097.1|12094.1|12092.1|107
1627037700000|2021-07-23 10:55:00|12095.6|12093.6|12101.1|12099.1|12102.1|12100.1|12094.6|12092.6|142
1627038000000|2021-07-23 11:00:00|12100.6|12098.6|12102.1|12100.1|12103.6|12101.6|12098.6|12096.6|126
1627038300000|2021-07-23 11:05:00|12101.6|12099.6|12097.1|12095.1|12103.6|12101.6|12096.6|12094.6|182
1627038600000|2021-07-23 11:10:00|12097.6|12095.6|12092.6|12090.6|12099.6|12097.6|12092.1|12090.1|95
1627038900000|2021-07-23 11:15:00|12093.1|12091.1|12094.1|12092.1|12095.1|12093.1|12089.1|12087.1|101
1627039200000|2021-07-23 11:20:00|12093.6|12091.6|12091.1|12089.1|12095.1|12093.1|12091.1|12089.1|54
1627039500000|2021-07-23 11:25:00|12090.6|12088.6|12089.1|12087.1|12090.6|12088.6|12086.1|12084.1|72
1627039800000|2021-07-23 11:30:00|12090.1|12088.1|12093.6|12091.6|12095.1|12093.1|12089.6|12087.6|154
1627040100000|2021-07-23 11:35:00|12094.1|12092.1|12098.1|12096.1|12099.6|12097.6|12093.6|12091.6|68
1627040400000|2021-07-23 11:40:00|12097.2|12095.2|12092.2|12090.2|12097.2|12095.2|12092.2|12090.2|44
1627040700000|2021-07-23 11:45:00|12092.7|12090.7|12084.7|12082.7|12093.2|12091.2|12082.7|12080.7|99
1627041000000|2021-07-23 11:50:00|12085.2|12083.2|12088.2|12086.2|12088.2|12086.2|12084.2|12082.2|76
1627041300000|2021-07-23 11:55:00|12087.7|12085.7|12088.2|12086.2|12088.7|12086.7|12085.2|12083.2|32
1627041600000|2021-07-23 12:00:00|12087.7|12085.7|12085.2|12083.2|12088.2|12086.2|12083.2|12081.2|114
1627041900000|2021-07-23 12:05:00|12084.7|12082.7|12083.2|12081.2|12086.2|12084.2|12082.2|12080.2|162
1627042200000|2021-07-23 12:10:00|12082.7|12080.7|12082.7|12080.7|12083.2|12081.2|12081.2|12079.2|86
1627042500000|2021-07-23 12:15:00|12083.2|12081.2|12083.2|12081.2|12085.2|12083.2|12079.2|12077.2|87
1627042800000|2021-07-23 12:20:00|12082.7|12080.7|12082.2|12080.2|12085.2|12083.2|12081.7|12079.7|131
1627043100000|2021-07-23 12:25:00|12082.7|12080.7|12085.2|12083.2|12087.2|12085.2|12082.7|12080.7|77
1627043400000|2021-07-23 12:30:00|12084.7|12082.7|12080.2|12078.2|12086.2|12084.2|12080.2|12078.2|96
1627043700000|2021-07-23 12:35:00|12080.7|12078.7|12081.2|12079.2|12085.2|12083.2|12080.2|12078.2|59
1627044000000|2021-07-23 12:40:00|12081.7|12079.7|12084.2|12082.2|12084.2|12082.2|12081.2|12079.2|65
1627044300000|2021-07-23 12:45:00|12083.7|12081.7|12086.2|12084.2|12088.2|12086.2|12081.2|12079.2|137
1627044600000|2021-07-23 12:50:00|12086.7|12084.7|12085.2|12083.2|12087.7|12085.7|12083.7|12081.7|119
1627044900000|2021-07-23 12:55:00|12085.7|12083.7|12088.7|12086.7|12090.2|12088.2|12085.7|12083.7|87
1627045200000|2021-07-23 13:00:00|12088.2|12086.2|12089.2|12087.2|12090.2|12088.2|12086.2|12084.2|155
1627045500000|2021-07-23 13:05:00|12088.7|12086.7|12091.2|12089.2|12092.2|12090.2|12088.2|12086.2|89
1627045800000|2021-07-23 13:10:00|12092.2|12090.2|12099.2|12097.2|12099.2|12097.2|12091.2|12089.2|196
1627046100000|2021-07-23 13:15:00|12099.7|12097.7|12107.2|12105.2|12110.2|12108.2|12099.2|12097.2|350
1627046400000|2021-07-23 13:20:00|12106.2|12104.2|12106.2|12104.2|12108.2|12106.2|12105.2|12103.2|165
1627046700000|2021-07-23 13:25:00|12106.7|12104.7|12114.2|12112.2|12115.2|12113.2|12103.7|12101.7|198
1627047000000|2021-07-23 13:30:00|12115.2|12113.2|12104.2|12102.2|12115.2|12113.2|12103.2|12101.2|408
1627047300000|2021-07-23 13:35:00|12104.7|12102.7|12101.2|12099.2|12109.2|12107.2|12098.7|12096.7|327
1627047600000|2021-07-23 13:40:00|12100.7|12098.7|12111.2|12109.2|12111.2|12109.2|12100.7|12098.7|191
1627047900000|2021-07-23 13:45:00|12110.7|12108.7|12115.2|12113.2|12116.2|12114.2|12107.7|12105.7|239
1627048200000|2021-07-23 13:50:00|12114.7|12112.7|12113.2|12111.2|12121.2|12119.2|12112.2|12110.2|434
1627048500000|2021-07-23 13:55:00|12112.7|12110.7|12120.2|12118.2|12121.2|12119.2|12107.2|12105.2|335
1627048800000|2021-07-23 14:00:00|12120.7|12118.7|12136.2|12134.2|12137.2|12135.2|12120.7|12118.7|565
1627049100000|2021-07-23 14:05:00|12135.7|12133.7|12127.2|12125.2|12139.2|12137.2|12127.2|12125.2|601
1627049400000|2021-07-23 14:10:00|12127.3|12125.3|12132.3|12130.3|12133.3|12131.3|12124.8|12122.8|313
1627049700000|2021-07-23 14:15:00|12132.8|12130.8|12141.8|12139.8|12142.3|12140.3|12132.3|12130.3|291
1627050000000|2021-07-23 14:20:00|12142.3|12140.3|12141.3|12139.3|12143.3|12141.3|12139.8|12137.8|298
1627050300000|2021-07-23 14:25:00|12141.8|12139.8|12136.8|12134.8|12143.3|12141.3|12136.3|12134.3|373
1627050600000|2021-07-23 14:30:00|12136.3|12134.3|12136.3|12134.3|12139.8|12137.8|12135.3|12133.3|218
1627050900000|2021-07-23 14:35:00|12135.8|12133.8|12136.3|12134.3|12137.3|12135.3|12133.3|12131.3|230
1627051200000|2021-07-23 14:40:00|12135.8|12133.8|12129.3|12127.3|12138.3|12136.3|12129.3|12127.3|184
1627051500000|2021-07-23 14:45:00|12129.8|12127.8|12118.3|12116.3|12129.8|12127.8|12117.3|12115.3|227
1627051800000|2021-07-23 14:50:00|12117.8|12115.8|12127.3|12125.3|12127.8|12125.8|12117.8|12115.8|221
1627052100000|2021-07-23 14:55:00|12126.8|12124.8|12125.3|12123.3|12132.3|12130.3|12125.3|12123.3|273
1627052400000|2021-07-23 15:00:00|12125.8|12123.8|12121.8|12119.8|12128.3|12126.3|12121.3|12119.3|689
1627052700000|2021-07-23 15:05:00|12121.3|12119.3|12123.3|12121.3|12125.3|12123.3|12119.3|12117.3|396
1627053000000|2021-07-23 15:10:00|12123.8|12121.8|12128.8|12126.8|12131.3|12129.3|12123.3|12121.3|322
1627053300000|2021-07-23 15:15:00|12129.3|12127.3|12131.3|12129.3|12133.3|12131.3|12127.3|12125.3|339
1627053600000|2021-07-23 15:20:00|12130.8|12128.8|12128.3|12126.3|12133.3|12131.3|12127.3|12125.3|247
1627053900000|2021-07-23 15:25:00|12128.8|12126.8|12134.3|12132.3|12134.3|12132.3|12128.3|12126.3|1079
1627054200000|2021-07-23 15:30:00|12133.3|12131.3|12131.8|12129.8|12138.3|12136.3|12131.3|12129.3|651
1627054500000|2021-07-23 15:35:00|12131.3|12129.3|12136.3|12134.3|12137.3|12135.3|12130.3|12128.3|846
1627054800000|2021-07-23 15:40:00|12136.8|12134.8|12134.3|12132.3|12137.3|12135.3|12133.3|12131.3|64
1627055100000|2021-07-23 15:45:00|12134.8|12132.8|12137.3|12135.3|12138.3|12136.3|12134.3|12132.3|31
1627055400000|2021-07-23 15:50:00|12136.8|12134.8|12132.8|12130.8|12138.8|12136.8|12132.3|12130.3|21
1627055700000|2021-07-23 15:55:00|12132.3|12130.3|12131.3|12129.3|12133.8|12131.8|12129.8|12127.8|46
1627056000000|2021-07-23 16:00:00|12131.8|12129.8|12133.3|12131.3|12134.8|12132.8|12131.8|12129.8|51
1627056300000|2021-07-23 16:05:00|12132.8|12130.8|12128.3|12126.3|12133.3|12131.3|12128.3|12126.3|35
1627056600000|2021-07-23 16:10:00|12128.8|12126.8|12128.8|12126.8|12130.3|12128.3|12127.8|12125.8|32
1627056900000|2021-07-23 16:15:00|12129.3|12127.3|12129.8|12127.8|12130.8|12128.8|12129.3|12127.3|19
1627057200000|2021-07-23 16:20:00|12129.3|12127.3|12130.8|12128.8|12131.8|12129.8|12129.3|12127.3|28
1627057500000|2021-07-23 16:25:00|12131.3|12129.3|12131.3|12129.3|12131.8|12129.8|12129.3|12127.3|17
1627057800000|2021-07-23 16:30:00|12131.8|12129.8|12131.8|12129.8|12132.3|12130.3|12131.3|12129.3|5
1627058100000|2021-07-23 16:35:00|12132.3|12130.3|12135.3|12133.3|12135.8|12133.8|12131.8|12129.8|16
1627058400000|2021-07-23 16:40:00|12135.8|12133.8|12134.3|12132.3|12136.8|12134.8|12133.3|12131.3|9
1627058700000|2021-07-23 16:45:00|12134.8|12132.8|12136.3|12134.3|12136.8|12134.8|12134.3|12132.3|7
1627059000000|2021-07-23 16:50:00|12135.8|12133.8|12129.3|12127.3|12135.8|12133.8|12128.3|12126.3|47
1627059300000|2021-07-23 16:55:00|12128.8|12126.8|12132.3|12130.3|12132.8|12130.8|12128.8|12126.8|24
1627059600000|2021-07-23 17:00:00|12132.8|12130.8|12131.3|12129.3|12132.8|12130.8|12130.3|12128.3|10
1627059900000|2021-07-23 17:05:00|12130.8|12128.8|12131.3|12129.3|12132.3|12130.3|12130.3|12128.3|14
1627060200000|2021-07-23 17:10:00|12131.8|12129.8|12133.3|12131.3|12134.3|12132.3|12131.8|12129.8|14
1627060500000|2021-07-23 17:15:00|12132.8|12130.8|12135.3|12133.3|12136.3|12134.3|12131.8|12129.8|24
1627060800000|2021-07-23 17:20:00|12135.8|12133.8|12137.8|12135.8|12137.8|12135.8|12134.3|12132.3|15
1627061100000|2021-07-23 17:25:00|12138.3|12136.3|12135.8|12133.8|12138.8|12136.8|12135.3|12133.3|32
1627061400000|2021-07-23 17:30:00|12136.3|12134.3|12137.3|12135.3|12137.8|12135.8|12135.3|12133.3|11
1627061700000|2021-07-23 17:35:00|12137.8|12135.8|12136.8|12134.8|12138.3|12136.3|12135.3|12133.3|8
1627062000000|2021-07-23 17:40:00|12137.3|12135.3|12136.3|12134.3|12137.3|12135.3|12134.3|12132.3|16
1627062300000|2021-07-23 17:45:00|12135.8|12133.8|12136.3|12134.3|12137.8|12135.8|12135.3|12133.3|10
1627062600000|2021-07-23 17:50:00|12135.8|12133.8|12134.3|12132.3|12136.8|12134.8|12134.3|12132.3|5
1627062900000|2021-07-23 17:55:00|12133.8|12131.8|12134.3|12132.3|12136.3|12134.3|12133.8|12131.8|17
1627063200000|2021-07-23 18:00:00|12134.8|12132.8|12128.8|12126.8|12135.3|12133.3|12127.3|12125.3|57
1627063500000|2021-07-23 18:05:00|12129.3|12127.3|12130.8|12128.8|12130.8|12128.8|12127.3|12125.3|20
1627063800000|2021-07-23 18:10:00|12130.3|12128.3|12128.3|12126.3|12131.8|12129.8|12127.8|12125.8|28
1627064100000|2021-07-23 18:15:00|12128.8|12126.8|12124.3|12122.3|12128.8|12126.8|12123.8|12121.8|52
1627064400000|2021-07-23 18:20:00|12124.8|12122.8|12122.8|12120.8|12125.3|12123.3|12122.3|12120.3|15
1627064700000|2021-07-23 18:25:00|12123.3|12121.3|12120.8|12118.8|12123.8|12121.8|12119.8|12117.8|29
1627065000000|2021-07-23 18:30:00|12120.3|12118.3|12116.8|12114.8|12122.3|12120.3|12116.3|12114.3|38
1627065300000|2021-07-23 18:35:00|12116.3|12114.3|12120.3|12118.3|12120.8|12118.8|12115.8|12113.8|10
1627065600000|2021-07-23 18:40:00|12120.8|12118.8|12119.8|12117.8|12120.8|12118.8|12117.8|12115.8|9
1627065900000|2021-07-23 18:45:00|12119.3|12117.3|12117.8|12115.8|12120.3|12118.3|12116.3|12114.3|9
1627066200000|2021-07-23 18:50:00|12118.3|12116.3|12118.8|12116.8|12122.3|12120.3|12117.8|12115.8|18
1627066500000|2021-07-23 18:55:00|12119.3|12117.3|12117.8|12115.8|12120.3|12118.3|12117.8|12115.8|11
1627066800000|2021-07-23 19:00:00|12118.8|12116.8|12112.8|12110.8|12118.8|12116.8|12112.8|12110.8|18
1627067100000|2021-07-23 19:05:00|12113.3|12111.3|12115.3|12113.3|12115.3|12113.3|12110.3|12108.3|47
1627067400000|2021-07-23 19:10:00|12114.8|12112.8|12112.3|12110.3|12116.3|12114.3|12111.8|12109.8|9
1627067700000|2021-07-23 19:15:00|12111.8|12109.8|12116.8|12114.8|12116.8|12114.8|12111.8|12109.8|13
1627068000000|2021-07-23 19:20:00|12116.3|12114.3|12117.3|12115.3|12117.8|12115.8|12115.8|12113.8|5
1627068300000|2021-07-23 19:25:00|12116.8|12114.8|12116.8|12114.8|12116.8|12114.8|12113.8|12111.8|16
1627068600000|2021-07-23 19:30:00|12116.3|12114.3|12115.8|12113.8|12118.3|12116.3|12113.3|12111.3|33
1627068900000|2021-07-23 19:35:00|12114.8|12112.8|12118.8|12116.8|12119.3|12117.3|12114.8|12112.8|31
1627069200000|2021-07-23 19:40:00|12118.3|12116.3|12115.8|12113.8|12119.8|12117.8|12115.3|12113.3|26
1627069500000|2021-07-23 19:45:00|12115.3|12113.3|12117.8|12115.8|12118.3|12116.3|12114.8|12112.8|38
1627069800000|2021-07-23 19:50:00|12117.3|12115.3|12117.8|12115.8|12119.8|12117.8|12116.3|12114.3|48
1627070100000|2021-07-23 19:55:00|12117.3|12115.3|12125.5|12119.5|12126.8|12124.8|12113.3|12111.3|55
1627070400000|2021-07-23 20:00:00|12125.2|12119.2|12120.3|12114.3|12125.3|12119.3|12118.9|12112.9|0
1627070700000|2021-07-23 20:05:00|12119.9|12113.9|12121.3|12115.3|12124.3|12118.3|12119.9|12113.9|0
1627071000000|2021-07-23 20:10:00|12121.2|12115.2|12120.4|12114.4|12123.9|12117.9|12119.4|12113.4|0
1627071300000|2021-07-23 20:15:00|12120.6|12114.6|12120.4|12114.4|12120.9|12114.9|12119.4|12113.4|0
1627071600000|2021-07-23 20:20:00|12120.5|12114.5|12121.8|12115.8|12121.8|12115.8|12119.9|12113.9|0
1627071900000|2021-07-23 20:25:00|12121.9|12115.9|12120.4|12114.4|12123.4|12117.4|12120.4|12114.4|0
1627072200000|2021-07-23 20:30:00|12120.6|12114.6|12119.9|12113.9|12121.8|12115.8|12119.9|12113.9|0
1627072500000|2021-07-23 20:35:00|12120|12114|12120.2|12114.2|12120.4|12114.4|12119.8|12113.8|0
1627072800000|2021-07-23 20:40:00|12120|12114|12118.8|12112.8|12120|12114|12118.8|12112.8|0
1627073100000|2021-07-23 20:45:00|12118.6|12112.6|12114.8|12108.8|12118.6|12112.6|12114.8|12108.8|0
1627073400000|2021-07-23 20:50:00|12114.6|12108.6|12117.4|12111.4|12117.4|12111.4|12114.4|12108.4|0
1627073700000|2021-07-23 20:55:00|12117.3|12111.3|12116.3|12110.3|12118.3|12112.3|12114.8|12108.8|0
1627250400000|2021-07-25 22:00:00|12122.3|12116.3|12118.8|12112.8|12122.3|12116.3|12118.8|12112.8|0
1627250700000|2021-07-25 22:05:00|12118.9|12112.9|12122.6|12116.6|12126.1|12120.1|12118.9|12112.9|0
1627251000000|2021-07-25 22:10:00|12122.7|12116.7|12125|12119|12125.6|12119.6|12122.6|12116.6|0
1627251300000|2021-07-25 22:15:00|12125.2|12119.2|12124.5|12118.5|12125.2|12119.2|12123.1|12117.1|0
1627251600000|2021-07-25 22:20:00|12124.4|12118.4|12124.6|12118.6|12126|12120|12124|12118|0
1627251900000|2021-07-25 22:25:00|12124.4|12118.4|12124.1|12118.1|12125.1|12119.1|12124.1|12118.1|0
1627252200000|2021-07-25 22:30:00|12124|12118|12123.2|12117.2|12124|12118|12122.9|12116.9|0
1627252500000|2021-07-25 22:35:00|12123.1|12117.1|12123.2|12117.2|12123.7|12117.7|12122.7|12116.7|0
1627252800000|2021-07-25 22:40:00|12123.4|12117.4|12127.2|12121.2|12127.2|12121.2|12123.2|12117.2|0
1627253100000|2021-07-25 22:45:00|12127.1|12121.1|12126.7|12120.7|12127.2|12121.2|12125.7|12119.7|0
1627253400000|2021-07-25 22:50:00|12126.8|12120.8|12126.7|12120.7|12127.2|12121.2|12125.7|12119.7|0
1627253700000|2021-07-25 22:55:00|12126.6|12120.6|12125.7|12119.7|12126.6|12120.6|12125|12119|0
1627254000000|2021-07-25 23:00:00|12125.8|12119.8|12125.7|12119.7|12126.2|12120.2|12125|12119|0
1627254300000|2021-07-25 23:05:00|12125.8|12119.8|12126.4|12120.4|12127.1|12121.1|12125.7|12119.7|0
1627254600000|2021-07-25 23:10:00|12126.2|12120.2|12126.2|12120.2|12126.7|12120.7|12125|12119|0
1627254900000|2021-07-25 23:15:00|12126.3|12120.3|12127.6|12121.6|12128.3|12122.3|12126.2|12120.2|0
1627255200000|2021-07-25 23:20:00|12127.4|12121.4|12127.1|12121.1|12129.3|12123.3|12126.7|12120.7|0
1627255500000|2021-07-25 23:25:00|12127.2|12121.2|12129|12123|12129|12123|12127.1|12121.1|0
1627255800000|2021-07-25 23:30:00|12128.8|12122.8|12127.1|12121.1|12129|12123|12126.7|12120.7|0
1627256100000|2021-07-25 23:35:00|12126.9|12120.9|12128.3|12122.3|12129|12123|12126.9|12120.9|0
1627256400000|2021-07-25 23:40:00|12128.1|12122.1|12124.6|12118.6|12128.6|12122.6|12124.6|12118.6|0
1627256700000|2021-07-25 23:45:00|12124.8|12118.8|12121.7|12115.7|12125|12119|12121.7|12115.7|0
1627257000000|2021-07-25 23:50:00|12121.8|12115.8|12124.1|12118.1|12125.7|12119.7|12121.7|12115.7|0
1627257300000|2021-07-25 23:55:00|12124.3|12118.3|12124.1|12118.1|12126.7|12120.7|12124.1|12118.1|0
1627257600000|2021-07-26 00:00:00|12124|12118|12119.2|12113.2|12125.7|12119.7|12117.3|12111.3|0
1627257900000|2021-07-26 00:05:00|12119.1|12113.1|12117.6|12111.6|12119.2|12113.2|12116.2|12110.2|0
1627258200000|2021-07-26 00:10:00|12117.7|12111.7|12118.6|12112.6|12119.5|12113.5|12117.4|12111.4|0
1627258500000|2021-07-26 00:15:00|12118.8|12112.8|12103.9|12097.9|12119.5|12113.5|12099.8|12093.8|0
1627258800000|2021-07-26 00:20:00|12103.8|12097.8|12098.6|12092.6|12103.8|12097.8|12096|12090|0
1627259100000|2021-07-26 00:25:00|12098.8|12092.8|12095.9|12089.9|12102.4|12096.4|12095.9|12089.9|0
1627259400000|2021-07-26 00:30:00|12096|12090|12099.3|12093.3|12101.3|12095.3|12095.9|12089.9|0
1627259700000|2021-07-26 00:35:00|12099.7|12093.7|12099.6|12093.6|12102.5|12096.5|12096.4|12090.4|0
1627260000000|2021-07-26 00:40:00|12099.7|12093.7|12102.1|12096.1|12102.2|12096.2|12094.6|12088.6|0
1627260300000|2021-07-26 00:45:00|12102.2|12096.2|12101.9|12095.9|12102.4|12096.4|12095.3|12089.3|0
1627260600000|2021-07-26 00:50:00|12102|12096|12105.5|12099.5|12106.2|12100.2|12101.9|12095.9|0
1627260900000|2021-07-26 00:55:00|12105.7|12099.7|12104.3|12098.3|12108.3|12102.3|12103.2|12097.2|0
1627261200000|2021-07-26 01:00:00|12104.5|12098.5|12100.2|12094.2|12106.1|12100.1|12100.2|12094.2|0
1627261500000|2021-07-26 01:05:00|12100|12094|12092.6|12086.6|12100.8|12094.8|12091.5|12085.5|0
1627261800000|2021-07-26 01:10:00|12092.4|12086.4|12085.1|12079.1|12092.4|12086.4|12084.6|12078.6|0
1627262100000|2021-07-26 01:15:00|12085.7|12079.7|12097.2|12091.2|12098.4|12092.4|12084.6|12078.6|0
1627262400000|2021-07-26 01:20:00|12097.3|12091.3|12098.9|12092.9|12100.6|12094.6|12096.2|12090.2|0
1627262700000|2021-07-26 01:25:00|12099.5|12093.5|12100.1|12094.1|12100.7|12094.7|12098.4|12092.4|0
1627263000000|2021-07-26 01:30:00|12100.3|12094.3|12102.9|12096.9|12103.4|12097.4|12095.3|12089.3|0
1627263300000|2021-07-26 01:35:00|12102.3|12096.3|12097.3|12091.3|12104.4|12098.4|12093.1|12087.1|0
1627263600000|2021-07-26 01:40:00|12097.4|12091.4|12101.7|12095.7|12103.9|12097.9|12097.3|12091.3|0
1627263900000|2021-07-26 01:45:00|12101.6|12095.6|12104.9|12098.9|12105|12099|12101.6|12095.6|0
1627264200000|2021-07-26 01:50:00|12104.8|12098.8|12103.9|12097.9|12108.2|12102.2|12103.8|12097.8|0
1627264500000|2021-07-26 01:55:00|12103.7|12097.7|12098.4|12092.4|12106.1|12100.1|12098.4|12092.4|0
1627264800000|2021-07-26 02:00:00|12098.5|12092.5|12100.6|12094.6|12101.7|12095.7|12097.3|12091.3|0
1627265100000|2021-07-26 02:05:00|12100.7|12094.7|12098.5|12092.5|12102.8|12096.8|12097.4|12091.4|0
1627265400000|2021-07-26 02:10:00|12097.5|12091.5|12091.9|12085.9|12098|12092|12090.8|12084.8|0
1627265700000|2021-07-26 02:15:00|12091.7|12085.7|12089.9|12083.9|12092|12086|12089.7|12083.7|0
1627266000000|2021-07-26 02:20:00|12090.2|12084.2|12093|12087|12093|12087|12089.7|12083.7|0
1627266300000|2021-07-26 02:25:00|12093.1|12087.1|12094.3|12088.3|12096.4|12090.4|12093|12087|0
1627266600000|2021-07-26 02:30:00|12094.2|12088.2|12089.8|12083.8|12094.3|12088.3|12089.8|12083.8|0
1627266900000|2021-07-26 02:35:00|12089.9|12083.9|12090.1|12084.1|12092.5|12086.5|12088.8|12082.8|0
1627267200000|2021-07-26 02:40:00|12090.5|12084.5|12088.4|12082.4|12091.8|12085.8|12088|12082|0
1627267500000|2021-07-26 02:45:00|12088.2|12082.2|12088.1|12082.1|12089.2|12083.2|12087|12081|0
1627267800000|2021-07-26 02:50:00|12088.2|12082.2|12083.7|12077.7|12089.3|12083.3|12083.7|12077.7|0
1627268100000|2021-07-26 02:55:00|12083.8|12077.8|12085|12079|12086|12080|12082.7|12076.7|0
1627268400000|2021-07-26 03:00:00|12085.3|12079.3|12086|12080|12087.1|12081.1|12083.3|12077.3|0
1627268700000|2021-07-26 03:05:00|12086.2|12080.2|12081.9|12075.9|12086.5|12080.5|12080.7|12074.7|0
1627269000000|2021-07-26 03:10:00|12081.8|12075.8|12080.2|12074.2|12083|12077|12079.7|12073.7|0
1627269300000|2021-07-26 03:15:00|12080.3|12074.3|12083.3|12077.3|12083.8|12077.8|12079.8|12073.8|0
1627269600000|2021-07-26 03:20:00|12083.1|12077.1|12084.9|12078.9|12085.5|12079.5|12082.3|12076.3|0
1627269900000|2021-07-26 03:25:00|12085.1|12079.1|12085.8|12079.8|12086.9|12080.9|12084.3|12078.3|0
1627270200000|2021-07-26 03:30:00|12086|12080|12088.6|12082.6|12088.6|12082.6|12083.2|12077.2|0
1627270500000|2021-07-26 03:35:00|12088.5|12082.5|12085.1|12079.1|12088.6|12082.6|12084|12078|0
1627270800000|2021-07-26 03:40:00|12085.3|12079.3|12082.9|12076.9|12085.7|12079.7|12082.5|12076.5|0
1627271100000|2021-07-26 03:45:00|12083|12077|12081.7|12075.7|12085.1|12079.1|12081.7|12075.7|0
1627271400000|2021-07-26 03:50:00|12081.8|12075.8|12079.8|12073.8|12083.5|12077.5|12078.7|12072.7|0
1627271700000|2021-07-26 03:55:00|12079.9|12073.9|12083.1|12077.1|12083.6|12077.6|12079.2|12073.2|0
1627272000000|2021-07-26 04:00:00|12083.2|12077.2|12084.8|12078.8|12084.8|12078.8|12083.2|12077.2|0
1627272300000|2021-07-26 04:05:00|12084.7|12078.7|12085.9|12079.9|12085.9|12079.9|12083.7|12077.7|0
1627272600000|2021-07-26 04:10:00|12086|12080|12087.1|12081.1|12087.1|12081.1|12086|12080|0
1627272900000|2021-07-26 04:15:00|12087|12081|12083.8|12077.8|12087|12081|12083.8|12077.8|0
1627273200000|2021-07-26 04:20:00|12083.9|12077.9|12087|12081|12087.5|12081.5|12083.9|12077.9|0
1627273500000|2021-07-26 04:25:00|12086.8|12080.8|12085.3|12079.3|12087|12081|12085.3|12079.3|0
1627273800000|2021-07-26 04:30:00|12085.5|12079.5|12084.8|12078.8|12087|12081|12084.8|12078.8|0
1627274100000|2021-07-26 04:35:00|12084.9|12078.9|12085.3|12079.3|12087|12081|12084.7|12078.7|0
1627274400000|2021-07-26 04:40:00|12085.5|12079.5|12085.9|12079.9|12087|12081|12084.7|12078.7|0
1627274700000|2021-07-26 04:45:00|12085.7|12079.7|12085.9|12079.9|12085.9|12079.9|12083.7|12077.7|0
1627275000000|2021-07-26 04:50:00|12085.3|12079.3|12084.8|12078.8|12085.9|12079.9|12083.7|12077.7|0
1627275300000|2021-07-26 04:55:00|12085|12079|12085.9|12079.9|12085.9|12079.9|12083.7|12077.7|0
1627275600000|2021-07-26 05:00:00|12085.8|12079.8|12086.1|12080.1|12087.6|12081.6|12084.8|12078.8|0
1627275900000|2021-07-26 05:05:00|12085|12079|12083.9|12077.9|12086.1|12080.1|12082.8|12076.8|0
1627276200000|2021-07-26 05:10:00|12083.7|12077.7|12084.7|12078.7|12084.7|12078.7|12081.4|12075.4|0
1627276500000|2021-07-26 05:15:00|12085.1|12079.1|12086.2|12080.2|12086.9|12080.9|12084.6|12078.6|0
1627276800000|2021-07-26 05:20:00|12086.1|12080.1|12085.7|12079.7|12086.1|12080.1|12083.6|12077.6|0
1627277100000|2021-07-26 05:25:00|12085.6|12079.6|12078.4|12072.4|12086.2|12080.2|12078.3|12072.3|0
1627277400000|2021-07-26 05:30:00|12078.3|12072.3|12077.4|12071.4|12078.4|12072.4|12075.1|12069.1|0
1627277700000|2021-07-26 05:35:00|12077.5|12071.5|12075|12069|12077.8|12071.8|12073.9|12067.9|0
1627278000000|2021-07-26 05:40:00|12075.2|12069.2|12078.9|12072.9|12078.9|12072.9|12074.9|12068.9|0
1627278300000|2021-07-26 05:45:00|12078.8|12072.8|12084.9|12078.9|12086|12080|12077.7|12071.7|0
1627278600000|2021-07-26 05:50:00|12085.1|12079.1|12089.2|12083.2|12089.2|12083.2|12084.3|12078.3|0
1627278900000|2021-07-26 05:55:00|12088.8|12082.8|12090.2|12084.2|12090.4|12084.4|12088.1|12082.1|0
1627279200000|2021-07-26 06:00:00|12107.8|12105.8|12109.8|12107.8|12109.8|12107.8|12093.8|12091.8|149
1627279500000|2021-07-26 06:05:00|12109.3|12107.3|12090.8|12088.8|12116.8|12114.8|12087.8|12085.8|217
1627279800000|2021-07-26 06:10:00|12091.3|12089.3|12093.3|12091.3|12096.8|12094.8|12087.8|12085.8|81
1627280100000|2021-07-26 06:15:00|12093.8|12091.8|12095.8|12093.8|12097.8|12095.8|12090.3|12088.3|39
1627280400000|2021-07-26 06:20:00|12096.3|12094.3|12094.8|12092.8|12099.8|12097.8|12094.3|12092.3|29
1627280700000|2021-07-26 06:25:00|12094.3|12092.3|12090.8|12088.8|12094.3|12092.3|12089.8|12087.8|20
1627281000000|2021-07-26 06:30:00|12091.3|12089.3|12092.8|12090.8|12092.8|12090.8|12087.8|12085.8|22
1627281300000|2021-07-26 06:35:00|12092.3|12090.3|12096.8|12094.8|12096.8|12094.8|12089.3|12087.3|33
1627281600000|2021-07-26 06:40:00|12096.3|12094.3|12102.3|12100.3|12102.8|12100.8|12094.8|12092.8|50
1627281900000|2021-07-26 06:45:00|12102.8|12100.8|12098.3|12096.3|12107.8|12105.8|12097.8|12095.8|222
1627282200000|2021-07-26 06:50:00|12098.8|12096.8|12109.8|12107.8|12110.3|12108.3|12097.8|12095.8|34
1627282500000|2021-07-26 06:55:00|12109.3|12107.3|12103.8|12101.8|12112.3|12110.3|12099.8|12097.8|107
1627282800000|2021-07-26 07:00:00|12104.8|12102.8|12091.3|12089.3|12117.8|12115.8|12087.3|12085.3|1124
1627283100000|2021-07-26 07:05:00|12090.8|12088.8|12076.8|12074.8|12090.8|12088.8|12071.8|12069.8|902
1627283400000|2021-07-26 07:10:00|12076.3|12074.3|12066.3|12064.3|12080.3|12078.3|12065.3|12063.3|510
1627283700000|2021-07-26 07:15:00|12065.3|12063.3|12076.3|12074.3|12084.3|12082.3|12063.3|12061.3|502
1627284000000|2021-07-26 07:20:00|12075.8|12073.8|12067.8|12065.8|12080.3|12078.3|12066.3|12064.3|430
1627284300000|2021-07-26 07:25:00|12068.3|12066.3|12057.8|12055.8|12071.8|12069.8|12057.3|12055.3|293
1627284600000|2021-07-26 07:30:00|12057.3|12055.3|12070.8|12068.8|12071.8|12069.8|12054.8|12052.8|449
1627284900000|2021-07-26 07:35:00|12071.3|12069.3|12055.8|12053.8|12072.3|12070.3|12055.3|12053.3|253
1627285200000|2021-07-26 07:40:00|12055.3|12053.3|12042.3|12040.3|12056.3|12054.3|12040.3|12038.3|400
1627285500000|2021-07-26 07:45:00|12041.8|12039.8|12045.8|12043.8|12050.8|12048.8|12036.3|12034.3|364
1627285800000|2021-07-26 07:50:00|12045.3|12043.3|12054.3|12052.3|12054.8|12052.8|12038.8|12036.8|257
1627286100000|2021-07-26 07:55:00|12053.8|12051.8|12049.8|12047.8|12055.3|12053.3|12049.3|12047.3|122
1627286400000|2021-07-26 08:00:00|12049.3|12047.3|12037.3|12035.3|12051.3|12049.3|12035.3|12033.3|336
1627286700000|2021-07-26 08:05:00|12037.8|12035.8|12045.3|12043.3|12045.3|12043.3|12036.3|12034.3|236
1627287000000|2021-07-26 08:10:00|12044.8|12042.8|12042.3|12040.3|12044.8|12042.8|12037.3|12035.3|185
1627287300000|2021-07-26 08:15:00|12042.8|12040.8|12037.8|12035.8|12042.8|12040.8|12035.3|12033.3|170
1627287600000|2021-07-26 08:20:00|12037.3|12035.3|12050.8|12048.8|12054.3|12052.3|12036.3|12034.3|208
1627287900000|2021-07-26 08:25:00|12051.3|12049.3|12055.8|12053.8|12058.3|12056.3|12048.3|12046.3|211
1627288200000|2021-07-26 08:30:00|12055.3|12053.3|12061.3|12059.3|12061.3|12059.3|12051.3|12049.3|149
1627288500000|2021-07-26 08:35:00|12060.3|12058.3|12068.3|12066.3|12072.3|12070.3|12059.8|12057.8|154
1627288800000|2021-07-26 08:40:00|12067.8|12065.8|12058.3|12056.3|12068.3|12066.3|12058.3|12056.3|125
1627289100000|2021-07-26 08:45:00|12058.8|12056.8|12054.8|12052.8|12063.3|12061.3|12053.3|12051.3|115
1627289400000|2021-07-26 08:50:00|12054.3|12052.3|12057.3|12055.3|12059.3|12057.3|12053.8|12051.8|79
1627289700000|2021-07-26 08:55:00|12057.8|12055.8|12050.3|12048.3|12058.3|12056.3|12049.8|12047.8|119
1627290000000|2021-07-26 09:00:00|12049.8|12047.8|12051.8|12049.8|12055.3|12053.3|12047.8|12045.8|134
1627290300000|2021-07-26 09:05:00|12052.3|12050.3|12052.3|12050.3|12057.3|12055.3|12049.3|12047.3|257
1627290600000|2021-07-26 09:10:00|12051.8|12049.8|12046.8|12044.8|12052.3|12050.3|12046.3|12044.3|205
1627290900000|2021-07-26 09:15:00|12047.3|12045.3|12044.3|12042.3|12047.8|12045.8|12042.3|12040.3|189
1627291200000|2021-07-26 09:20:00|12043.8|12041.8|12042.8|12040.8|12045.3|12043.3|12042.3|12040.3|156
1627291500000|2021-07-26 09:25:00|12043.3|12041.3|12045.8|12043.8|12052.3|12050.3|12042.8|12040.8|296
1627291800000|2021-07-26 09:30:00|12046.3|12044.3|12043.3|12041.3|12048.3|12046.3|12042.3|12040.3|182
1627292100000|2021-07-26 09:35:00|12043.8|12041.8|12037.3|12035.3|12045.8|12043.8|12034.3|12032.3|339
1627292400000|2021-07-26 09:40:00|12036.8|12034.8|12030.3|12028.3|12037.3|12035.3|12027.3|12025.3|162
1627292700000|2021-07-26 09:45:00|12029.8|12027.8|12040.3|12038.3|12041.3|12039.3|12027.3|12025.3|215
1627293000000|2021-07-26 09:50:00|12039.8|12037.8|12034.3|12032.3|12039.8|12037.8|12029.8|12027.8|210
1627293300000|2021-07-26 09:55:00|12034.8|12032.8|12035.3|12033.3|12039.3|12037.3|12031.3|12029.3|122
1627293600000|2021-07-26 10:00:00|12034.8|12032.8|12041.3|12039.3|12041.3|12039.3|12030.8|12028.8|145
1627293900000|2021-07-26 10:05:00|12041.8|12039.8|12042.8|12040.8|12049.8|12047.8|12040.8|12038.8|280
1627294200000|2021-07-26 10:10:00|12043.3|12041.3|12039.8|12037.8|12044.8|12042.8|12036.3|12034.3|231
1627294500000|2021-07-26 10:15:00|12039.3|12037.3|12042.3|12040.3|12043.3|12041.3|12035.8|12033.8|106
1627294800000|2021-07-26 10:20:00|12041.8|12039.8|12043.3|12041.3|12047.3|12045.3|12040.3|12038.3|148
1627295100000|2021-07-26 10:25:00|12042.8|12040.8|12047.3|12045.3|12048.3|12046.3|12042.3|12040.3|123
1627295400000|2021-07-26 10:30:00|12046.3|12044.3|12043.8|12041.8|12047.8|12045.8|12043.3|12041.3|112
1627295700000|2021-07-26 10:35:00|12043.3|12041.3|12043.3|12041.3|12044.3|12042.3|12039.3|12037.3|169
1627296000000|2021-07-26 10:40:00|12042.8|12040.8|12044.3|12042.3|12046.3|12044.3|12042.3|12040.3|101
1627296300000|2021-07-26 10:45:00|12044.8|12042.8|12046.8|12044.8|12047.3|12045.3|12042.3|12040.3|93
1627296600000|2021-07-26 10:50:00|12046.3|12044.3|12050.3|12048.3|12050.3|12048.3|12043.3|12041.3|95
1627296900000|2021-07-26 10:55:00|12050.8|12048.8|12046.3|12044.3|12051.3|12049.3|12045.3|12043.3|126
1627297200000|2021-07-26 11:00:00|12046.8|12044.8|12049.3|12047.3|12051.3|12049.3|12046.8|12044.8|59
1627297500000|2021-07-26 11:05:00|12048.8|12046.8|12045.8|12043.8|12051.3|12049.3|12045.3|12043.3|81
1627297800000|2021-07-26 11:10:00|12045.3|12043.3|12044.3|12042.3|12047.3|12045.3|12041.3|12039.3|162
1627298100000|2021-07-26 11:15:00|12044.8|12042.8|12047.3|12045.3|12048.3|12046.3|12044.3|12042.3|82
1627298400000|2021-07-26 11:20:00|12047.8|12045.8|12047.8|12045.8|12049.3|12047.3|12044.3|12042.3|69
1627298700000|2021-07-26 11:25:00|12048.3|12046.3|12042.8|12040.8|12049.3|12047.3|12042.3|12040.3|70
1627299000000|2021-07-26 11:30:00|12042.3|12040.3|12043.3|12041.3|12045.8|12043.8|12039.3|12037.3|84
1627299300000|2021-07-26 11:35:00|12043.8|12041.8|12044.3|12042.3|12045.3|12043.3|12040.3|12038.3|134
1627299600000|2021-07-26 11:40:00|12044.9|12042.9|12042.9|12040.9|12046.9|12044.9|12041.9|12039.9|66
1627299900000|2021-07-26 11:45:00|12043.4|12041.4|12047.9|12045.9|12048.4|12046.4|12042.4|12040.4|132
1627300200000|2021-07-26 11:50:00|12047.4|12045.4|12039.9|12037.9|12047.9|12045.9|12039.9|12037.9|117
1627300500000|2021-07-26 11:55:00|12039.4|12037.4|12043.4|12041.4|12044.9|12042.9|12037.9|12035.9|226
1627300800000|2021-07-26 12:00:00|12043.9|12041.9|12048.9|12046.9|12048.9|12046.9|12040.9|12038.9|197
1627301100000|2021-07-26 12:05:00|12048.4|12046.4|12051.4|12049.4|12051.4|12049.4|12045.9|12043.9|133
1627301400000|2021-07-26 12:10:00|12050.9|12048.9|12054.4|12052.4|12054.9|12052.9|12049.9|12047.9|177
1627301700000|2021-07-26 12:15:00|12054.9|12052.9|12057.9|12055.9|12058.9|12056.9|12052.9|12050.9|117
1627302000000|2021-07-26 12:20:00|12057.4|12055.4|12052.9|12050.9|12057.9|12055.9|12051.9|12049.9|143
1627302300000|2021-07-26 12:25:00|12052.4|12050.4|12050.9|12048.9|12053.4|12051.4|12050.9|12048.9|92
1627302600000|2021-07-26 12:30:00|12051.4|12049.4|12047.4|12045.4|12052.4|12050.4|12046.9|12044.9|178
1627302900000|2021-07-26 12:35:00|12047.9|12045.9|12046.9|12044.9|12047.9|12045.9|12042.4|12040.4|160
1627303200000|2021-07-26 12:40:00|12046.4|12044.4|12044.4|12042.4|12048.9|12046.9|12043.9|12041.9|87
1627303500000|2021-07-26 12:45:00|12043.9|12041.9|12043.9|12041.9|12048.4|12046.4|12042.9|12040.9|129
1627303800000|2021-07-26 12:50:00|12044.4|12042.4|12046.9|12044.9|12048.9|12046.9|12043.9|12041.9|71
1627304100000|2021-07-26 12:55:00|12046.4|12044.4|12056.9|12054.9|12058.9|12056.9|12045.4|12043.4|188
1627304400000|2021-07-26 13:00:00|12056.4|12054.4|12058.4|12056.4|12058.4|12056.4|12053.9|12051.9|146
1627304700000|2021-07-26 13:05:00|12057.9|12055.9|12062.9|12060.9|12062.9|12060.9|12056.9|12054.9|86
1627305000000|2021-07-26 13:10:00|12061.9|12059.9|12064.9|12062.9|12065.9|12063.9|12061.9|12059.9|108
1627305300000|2021-07-26 13:15:00|12065.4|12063.4|12069.9|12067.9|12070.9|12068.9|12062.9|12060.9|195
1627305600000|2021-07-26 13:20:00|12070.4|12068.4|12067.9|12065.9|12070.9|12068.9|12064.4|12062.4|510
1627305900000|2021-07-26 13:25:00|12067.4|12065.4|12069.9|12067.9|12071.4|12069.4|12066.9|12064.9|116
1627306200000|2021-07-26 13:30:00|12069.4|12067.4|12061.4|12059.4|12070.4|12068.4|12052.4|12050.4|697
1627306500000|2021-07-26 13:35:00|12060.9|12058.9|12063.4|12061.4|12064.9|12062.9|12056.9|12054.9|304
1627306800000|2021-07-26 13:40:00|12063.9|12061.9|12066.9|12064.9|12066.9|12064.9|12059.4|12057.4|252
1627307100000|2021-07-26 13:45:00|12066.4|12064.4|12059.4|12057.4|12067.9|12065.9|12056.9|12054.9|374
1627307400000|2021-07-26 13:50:00|12058.9|12056.9|12061.4|12059.4|12067.9|12065.9|12057.4|12055.4|205
1627307700000|2021-07-26 13:55:00|12061.9|12059.9|12064.9|12062.9|12066.9|12064.9|12057.9|12055.9|152
1627308000000|2021-07-26 14:00:00|12065.4|12063.4|12056.9|12054.9|12065.4|12063.4|12051.9|12049.9|290
1627308300000|2021-07-26 14:05:00|12057.4|12055.4|12050.9|12048.9|12057.9|12055.9|12046.9|12044.9|185
1627308600000|2021-07-26 14:10:00|12050.7|12048.7|12048.7|12046.7|12052.7|12050.7|12045.7|12043.7|220
1627308900000|2021-07-26 14:15:00|12048.2|12046.2|12045.7|12043.7|12050.2|12048.2|12045.7|12043.7|249
1627309200000|2021-07-26 14:20:00|12045.2|12043.2|12046.7|12044.7|12048.7|12046.7|12044.2|12042.2|230
1627309500000|2021-07-26 14:25:00|12046.2|12044.2|12046.7|12044.7|12048.7|12046.7|12045.7|12043.7|142
1627309800000|2021-07-26 14:30:00|12047.2|12045.2|12042.7|12040.7|12047.7|12045.7|12040.7|12038.7|213
1627310100000|2021-07-26 14:35:00|12042.2|12040.2|12040.7|12038.7|12042.7|12040.7|12038.7|12036.7|160
1627310400000|2021-07-26 14:40:00|12040.2|12038.2|12036.7|12034.7|12042.7|12040.7|12036.7|12034.7|167
1627310700000|2021-07-26 14:45:00|12037.2|12035.2|12040.7|12038.7|12042.7|12040.7|12036.7|12034.7|209
1627311000000|2021-07-26 14:50:00|12040.2|12038.2|12044.7|12042.7|12044.7|12042.7|12037.7|12035.7|295
1627311300000|2021-07-26 14:55:00|12044.2|12042.2|12045.7|12043.7|12048.7|12046.7|12042.7|12040.7|320
1627311600000|2021-07-26 15:00:00|12045.2|12043.2|12042.7|12040.7|12046.7|12044.7|12041.7|12039.7|337
1627311900000|2021-07-26 15:05:00|12042.2|12040.2|12043.7|12041.7|12045.7|12043.7|12041.7|12039.7|244
1627312200000|2021-07-26 15:10:00|12044.2|12042.2|12043.7|12041.7|12047.2|12045.2|12042.7|12040.7|499
1627312500000|2021-07-26 15:15:00|12043.2|12041.2|12047.7|12045.7|12047.7|12045.7|12041.7|12039.7|517
1627312800000|2021-07-26 15:20:00|12048.7|12046.7|12045.7|12043.7|12049.7|12047.7|12045.2|12043.2|462
1627313100000|2021-07-26 15:25:00|12046.7|12044.7|12050.7|12048.7|12055.2|12053.2|12042.2|12040.2|1067
1627313400000|2021-07-26 15:30:00|12050.2|12048.2|12050.7|12048.7|12050.7|12048.7|12045.7|12043.7|873
1627313700000|2021-07-26 15:35:00|12051.2|12049.2|12056.7|12054.7|12057.7|12055.7|12050.7|12048.7|95
1627314000000|2021-07-26 15:40:00|12057.2|12055.2|12055.2|12053.2|12059.7|12057.7|12055.2|12053.2|54
1627314300000|2021-07-26 15:45:00|12055.7|12053.7|12053.2|12051.2|12056.7|12054.7|12051.7|12049.7|75
1627314600000|2021-07-26 15:50:00|12053.7|12051.7|12053.2|12051.2|12053.7|12051.7|12050.7|12048.7|38
1627314900000|2021-07-26 15:55:00|12053.7|12051.7|12052.2|12050.2|12054.7|12052.7|12051.7|12049.7|29
1627315200000|2021-07-26 16:00:00|12052.7|12050.7|12049.2|12047.2|12053.2|12051.2|12048.7|12046.7|45
1627315500000|2021-07-26 16:05:00|12048.7|12046.7|12045.7|12043.7|12048.7|12046.7|12045.7|12043.7|32
1627315800000|2021-07-26 16:10:00|12046.2|12044.2|12047.2|12045.2|12048.7|12046.7|12045.7|12043.7|26
1627316100000|2021-07-26 16:15:00|12047.7|12045.7|12047.7|12045.7|12048.2|12046.2|12044.7|12042.7|10
1627316400000|2021-07-26 16:20:00|12047.2|12045.2|12045.7|12043.7|12048.2|12046.2|12045.2|12043.2|31
1627316700000|2021-07-26 16:25:00|12046.7|12044.7|12048.2|12046.2|12048.7|12046.7|12046.7|12044.7|33
1627317000000|2021-07-26 16:30:00|12047.7|12045.7|12042.2|12040.2|12048.7|12046.7|12041.7|12039.7|55
1627317300000|2021-07-26 16:35:00|12042.7|12040.7|12038.7|12036.7|12043.2|12041.2|12037.7|12035.7|30
1627317600000|2021-07-26 16:40:00|12038.2|12036.2|12037.7|12035.7|12039.7|12037.7|12036.7|12034.7|31
1627317900000|2021-07-26 16:45:00|12037.2|12035.2|12037.7|12035.7|12038.7|12036.7|12035.2|12033.2|17
1627318200000|2021-07-26 16:50:00|12037.2|12035.2|12036.7|12034.7|12038.7|12036.7|12035.7|12033.7|15
1627318500000|2021-07-26 16:55:00|12037.2|12035.2|12038.7|12036.7|12038.7|12036.7|12035.7|12033.7|15
1627318800000|2021-07-26 17:00:00|12039.2|12037.2|12037.2|12035.2|12040.2|12038.2|12037.2|12035.2|12
1627319100000|2021-07-26 17:05:00|12037.7|12035.7|12040.2|12038.2|12040.2|12038.2|12035.2|12033.2|7
1627319400000|2021-07-26 17:10:00|12040.7|12038.7|12041.7|12039.7|12041.7|12039.7|12038.2|12036.2|10
1627319700000|2021-07-26 17:15:00|12041.2|12039.2|12042.7|12040.7|12042.7|12040.7|12040.7|12038.7|12
1627320000000|2021-07-26 17:20:00|12042.2|12040.2|12041.2|12039.2|12046.2|12044.2|12041.2|12039.2|36
1627320300000|2021-07-26 17:25:00|12041.7|12039.7|12042.7|12040.7|12043.7|12041.7|12040.7|12038.7|12
1627320600000|2021-07-26 17:30:00|12043.2|12041.2|12041.7|12039.7|12043.7|12041.7|12040.7|12038.7|10
1627320900000|2021-07-26 17:35:00|12042.7|12040.7|12041.7|12039.7|12042.7|12040.7|12040.2|12038.2|3
1627321200000|2021-07-26 17:40:00|12041.2|12039.2|12041.2|12039.2|12041.7|12039.7|12040.2|12038.2|7
1627321500000|2021-07-26 17:45:00|12041.7|12039.7|12042.2|12040.2|12042.7|12040.7|12040.2|12038.2|2
1627321800000|2021-07-26 17:50:00|12042.7|12040.7|12044.7|12042.7|12044.7|12042.7|12042.2|12040.2|7
1627322100000|2021-07-26 17:55:00|12045.2|12043.2|12042.7|12040.7|12045.7|12043.7|12042.2|12040.2|3
1627322400000|2021-07-26 18:00:00|12042.2|12040.2|12044.2|12042.2|12044.7|12042.7|12042.2|12040.2|22
1627322700000|2021-07-26 18:05:00|12043.7|12041.7|12046.7|12044.7|12046.7|12044.7|12043.7|12041.7|2
1627323000000|2021-07-26 18:10:00|12046.2|12044.2|12045.2|12043.2|12047.7|12045.7|12045.2|12043.2|10
1627323300000|2021-07-26 18:15:00|12045.7|12043.7|12046.7|12044.7|12046.7|12044.7|12043.7|12041.7|2
1627323600000|2021-07-26 18:20:00|12046.2|12044.2|12047.2|12045.2|12047.7|12045.7|12045.7|12043.7|3
1627323900000|2021-07-26 18:25:00|12047.7|12045.7|12047.2|12045.2|12047.7|12045.7|12044.7|12042.7|6
1627324200000|2021-07-26 18:30:00|12046.7|12044.7|12047.2|12045.2|12048.7|12046.7|12046.2|12044.2|5
1627324500000|2021-07-26 18:35:00|12046.7|12044.7|12047.2|12045.2|12047.7|12045.7|12045.2|12043.2|6
1627324800000|2021-07-26 18:40:00|12047.7|12045.7|12045.7|12043.7|12047.7|12045.7|12044.7|12042.7|2
1627325100000|2021-07-26 18:45:00|12046.2|12044.2|12047.2|12045.2|12047.7|12045.7|12043.7|12041.7|19
1627325400000|2021-07-26 18:50:00|12047.7|12045.7|12047.7|12045.7|12048.2|12046.2|12046.7|12044.7|5
1627325700000|2021-07-26 18:55:00|12048.2|12046.2|12049.7|12047.7|12050.2|12048.2|12047.7|12045.7|13
1627326000000|2021-07-26 19:00:00|12049.2|12047.2|12048.2|12046.2|12050.7|12048.7|12046.7|12044.7|24
1627326300000|2021-07-26 19:05:00|12047.7|12045.7|12047.7|12045.7|12050.7|12048.7|12046.7|12044.7|21
1627326600000|2021-07-26 19:10:00|12047.2|12045.2|12048.2|12046.2|12049.2|12047.2|12046.2|12044.2|19
1627326900000|2021-07-26 19:15:00|12048.7|12046.7|12048.2|12046.2|12049.7|12047.7|12047.2|12045.2|8
1627327200000|2021-07-26 19:20:00|12048.7|12046.7|12050.2|12048.2|12050.2|12048.2|12047.7|12045.7|18
1627327500000|2021-07-26 19:25:00|12049.7|12047.7|12049.7|12047.7|12050.7|12048.7|12048.7|12046.7|7
1627327800000|2021-07-26 19:30:00|12049.2|12047.2|12049.7|12047.7|12049.7|12047.7|12048.7|12046.7|6
1627328100000|2021-07-26 19:35:00|12049.2|12047.2|12049.2|12047.2|12049.7|12047.7|12048.7|12046.7|8
1627328400000|2021-07-26 19:40:00|12048.7|12046.7|12049.2|12047.2|12050.7|12048.7|12048.7|12046.7|16
1627328700000|2021-07-26 19:45:00|12048.7|12046.7|12049.7|12047.7|12051.2|12049.2|12048.7|12046.7|21
1627329000000|2021-07-26 19:50:00|12050.2|12048.2|12049.7|12047.7|12053.7|12051.7|12049.2|12047.2|58
1627329300000|2021-07-26 19:55:00|12050.2|12048.2|12058.7|12052.7|12058.9|12054.7|12049.7|12047.7|112
1627329600000|2021-07-26 20:00:00|12059.1|12053.1|12060.5|12054.5|12062|12056|12058.2|12052.2|0
1627329900000|2021-07-26 20:05:00|12060.6|12054.6|12060.1|12054.1|12061|12055|12058|12052|0
1627330200000|2021-07-26 20:10:00|12060|12054|12061.5|12055.5|12061.5|12055.5|12059.1|12053.1|0
1627330500000|2021-07-26 20:15:00|12061.4|12055.4|12061|12055|12062.4|12056.4|12060.1|12054.1|0
1627330800000|2021-07-26 20:20:00|12061.1|12055.1|12061|12055|12061.5|12055.5|12060.5|12054.5|0
1627331100000|2021-07-26 20:25:00|12061.1|12055.1|12060.9|12054.9|12061.3|12055.3|12060.9|12054.9|0
1627331400000|2021-07-26 20:30:00|12061|12055|12060.9|12054.9|12062.3|12056.3|12060.9|12054.9|0
1627331700000|2021-07-26 20:35:00|12061|12055|12061.8|12055.8|12061.8|12055.8|12060.9|12054.9|0
1627332000000|2021-07-26 20:40:00|12062|12056|12060.6|12054.6|12063|12057|12060.6|12054.6|0
1627332300000|2021-07-26 20:45:00|12060.7|12054.7|12060.2|12054.2|12060.9|12054.9|12060.2|12054.2|0
1627332600000|2021-07-26 20:50:00|12060.4|12054.4|12060.2|12054.2|12060.6|12054.6|12060.2|12054.2|0
1627332900000|2021-07-26 20:55:00|12060.1|12054.1|12060.1|12054.1|12060.4|12054.4|12059.9|12053.9|0
1627333200000|2021-07-26 21:00:00|12059.9|12053.9|12059.9|12053.9|12059.9|12053.9|12059.9|12053.9|0
1627333500000|2021-07-26 21:05:00|12059.7|12053.7|12059.9|12053.9|12059.9|12053.9|12059.5|12053.5|0
1627333800000|2021-07-26 21:10:00|12059.7|12053.7|12059.9|12053.9|12060.1|12054.1|12059.7|12053.7|0
1627334100000|2021-07-26 21:15:00|12060.1|12054.1|12060.1|12054.1|12060.1|12054.1|12059.9|12053.9|0
1627334400000|2021-07-26 21:20:00|12059.9|12053.9|12059.7|12053.7|12059.9|12053.9|12059.1|12053.1|0
1627334700000|2021-07-26 21:25:00|12059.9|12053.9|12059.7|12053.7|12059.9|12053.9|12059.7|12053.7|0
1627335000000|2021-07-26 21:30:00|12059.5|12053.5|12059.9|12053.9|12059.9|12053.9|12059.5|12053.5|0
1627335300000|2021-07-26 21:35:00|12059.7|12053.7|12059.9|12053.9|12059.9|12053.9|12059.5|12053.5|0
1627335600000|2021-07-26 21:40:00|12060.1|12054.1|12059.9|12053.9|12060.5|12054.5|12059.9|12053.9|0
1627335900000|2021-07-26 21:45:00|12059.7|12053.7|12060.3|12054.3|12060.3|12054.3|12059.7|12053.7|0
1627336500000|2021-07-26 21:55:00|12060.5|12054.5|12061.3|12055.3|12061.7|12055.7|12060.5|12054.5|0
1627336800000|2021-07-26 22:00:00|12061.5|12055.5|12056.8|12050.8|12061.8|12055.8|12056.8|12050.8|0
1627337100000|2021-07-26 22:05:00|12056.6|12050.6|12056.4|12050.4|12057.5|12051.5|12055.9|12049.9|0
1627337400000|2021-07-26 22:10:00|12057|12051|12057|12051|12057.5|12051.5|12056.4|12050.4|0
1627337700000|2021-07-26 22:15:00|12056.6|12050.6|12056.4|12050.4|12057|12051|12056.4|12050.4|0
1627338000000|2021-07-26 22:20:00|12056.3|12050.3|12055.4|12049.4|12056.4|12050.4|12055.4|12049.4|0
1627338300000|2021-07-26 22:25:00|12055.3|12049.3|12054.9|12048.9|12055.4|12049.4|12054.9|12048.9|0
1627338600000|2021-07-26 22:30:00|12054.5|12048.5|12055.4|12049.4|12055.4|12049.4|12054.5|12048.5|0
1627338900000|2021-07-26 22:35:00|12055.5|12049.5|12055.9|12049.9|12056.4|12050.4|12055.4|12049.4|0
1627339200000|2021-07-26 22:40:00|12055.8|12049.8|12056.2|12050.2|12057|12051|12055.4|12049.4|0
1627339500000|2021-07-26 22:45:00|12056|12050|12055.8|12049.8|12056.2|12050.2|12055.5|12049.5|0
1627339800000|2021-07-26 22:50:00|12055.7|12049.7|12055.3|12049.3|12055.8|12049.8|12055.3|12049.3|0
1627340100000|2021-07-26 22:55:00|12055.5|12049.5|12055.3|12049.3|12055.8|12049.8|12055.3|12049.3|0
1627340400000|2021-07-26 23:00:00|12055.4|12049.4|12056.9|12050.9|12057.4|12051.4|12055.4|12049.4|0
1627340700000|2021-07-26 23:05:00|12056.8|12050.8|12055.5|12049.5|12057.4|12051.4|12055.3|12049.3|0
1627341000000|2021-07-26 23:10:00|12055.3|12049.3|12055.3|12049.3|12055.8|12049.8|12055.3|12049.3|0
1627341300000|2021-07-26 23:15:00|12055.4|12049.4|12055.3|12049.3|12055.8|12049.8|12055.3|12049.3|0
1627341600000|2021-07-26 23:20:00|12055.4|12049.4|12055.3|12049.3|12055.8|12049.8|12055.3|12049.3|0
1627341900000|2021-07-26 23:25:00|12055.4|12049.4|12056.2|12050.2|12056.2|12050.2|12055.4|12049.4|0
1627342200000|2021-07-26 23:30:00|12056|12050|12053.9|12047.9|12056|12050|12053.4|12047.4|0
1627342500000|2021-07-26 23:35:00|12053.8|12047.8|12053.9|12047.9|12054.4|12048.4|12052.9|12046.9|0
1627342800000|2021-07-26 23:40:00|12053.8|12047.8|12052.5|12046.5|12053.9|12047.9|12052.5|12046.5|0
1627343100000|2021-07-26 23:45:00|12052.6|12046.6|12053.9|12047.9|12054.4|12048.4|12052|12046|0
1627343400000|2021-07-26 23:50:00|12054|12048|12053.9|12047.9|12054.4|12048.4|12053.4|12047.4|0
1627343700000|2021-07-26 23:55:00|12053.8|12047.8|12051.5|12045.5|12053.8|12047.8|12050.9|12044.9|0
1627344000000|2021-07-27 00:00:00|12050.9|12044.9|12049.5|12043.5|12050.9|12044.9|12048.5|12042.5|0
1627344300000|2021-07-27 00:05:00|12049.7|12043.7|12052|12046|12052.5|12046.5|12049.5|12043.5|0
1627344600000|2021-07-27 00:10:00|12052.1|12046.1|12051.5|12045.5|12053.9|12047.9|12049.7|12043.7|0
1627344900000|2021-07-27 00:15:00|12051.6|12045.6|12053.1|12047.1|12058.3|12052.3|12049.9|12043.9|0
1627345200000|2021-07-27 00:20:00|12053.2|12047.2|12050.3|12044.3|12054.7|12048.7|12049.9|12043.9|0
1627345500000|2021-07-27 00:25:00|12050.5|12044.5|12052|12046|12052.5|12046.5|12049.8|12043.8|0
1627345800000|2021-07-27 00:30:00|12052.2|12046.2|12046.6|12040.6|12052.5|12046.5|12044.4|12038.4|0
1627346100000|2021-07-27 00:35:00|12046.7|12040.7|12044.5|12038.5|12048.8|12042.8|12044.5|12038.5|0
1627346400000|2021-07-27 00:40:00|12044.7|12038.7|12042.6|12036.6|12046.6|12040.6|12042.2|12036.2|0
1627346700000|2021-07-27 00:45:00|12042.8|12036.8|12045.4|12039.4|12047.6|12041.6|12042.1|12036.1|0
1627347000000|2021-07-27 00:50:00|12045|12039|12044.2|12038.2|12047.6|12041.6|12044.2|12038.2|0
1627347300000|2021-07-27 00:55:00|12044.1|12038.1|12047.5|12041.5|12048.6|12042.6|12042.1|12036.1|0
1627347600000|2021-07-27 01:00:00|12047.1|12041.1|12047.5|12041.5|12048.6|12042.6|12044.3|12038.3|0
1627347900000|2021-07-27 01:05:00|12047.4|12041.4|12046.3|12040.3|12048|12042|12045.3|12039.3|0
1627348200000|2021-07-27 01:10:00|12045.9|12039.9|12047.3|12041.3|12047.3|12041.3|12043|12037|0
1627348500000|2021-07-27 01:15:00|12047.4|12041.4|12047.3|12041.3|12049.5|12043.5|12043.1|12037.1|0
1627348800000|2021-07-27 01:20:00|12047.4|12041.4|12049.6|12043.6|12050.6|12044.6|12046.3|12040.3|0
1627349100000|2021-07-27 01:25:00|12049.7|12043.7|12052.9|12046.9|12052.9|12046.9|12048.5|12042.5|0
1627349400000|2021-07-27 01:30:00|12052.7|12046.7|12048.4|12042.4|12053.9|12047.9|12048.3|12042.3|0
1627349700000|2021-07-27 01:35:00|12048.8|12042.8|12051.7|12045.7|12054.9|12048.9|12048.4|12042.4|0
1627350000000|2021-07-27 01:40:00|12052.1|12046.1|12050.6|12044.6|12055.4|12049.4|12050.6|12044.6|0
1627350300000|2021-07-27 01:45:00|12050.4|12044.4|12049.5|12043.5|12050.6|12044.6|12048.4|12042.4|0
1627350600000|2021-07-27 01:50:00|12049.9|12043.9|12049.5|12043.5|12052.8|12046.8|12049.5|12043.5|0
1627350900000|2021-07-27 01:55:00|12049.6|12043.6|12049.4|12043.4|12051.6|12045.6|12048.4|12042.4|0
1627351200000|2021-07-27 02:00:00|12049.8|12043.8|12050.6|12044.6|12053.7|12047.7|12049.8|12043.8|0
1627351500000|2021-07-27 02:05:00|12051.6|12045.6|12049.4|12043.4|12051.6|12045.6|12048.4|12042.4|0
1627351800000|2021-07-27 02:10:00|12049.5|12043.5|12049.4|12043.4|12050.6|12044.6|12048.9|12042.9|0
1627352100000|2021-07-27 02:15:00|12049.5|12043.5|12046.2|12040.2|12049.5|12043.5|12044.1|12038.1|0
1627352400000|2021-07-27 02:20:00|12046|12040|12041.7|12035.7|12046.7|12040.7|12041.7|12035.7|0
1627352700000|2021-07-27 02:25:00|12042.1|12036.1|12037.5|12031.5|12042.8|12036.8|12037.4|12031.4|0
1627353000000|2021-07-27 02:30:00|12037.6|12031.6|12043.1|12037.1|12044.1|12038.1|12037.6|12031.6|0
1627353300000|2021-07-27 02:35:00|12043.5|12037.5|12044.1|12038.1|12046.8|12040.8|12043|12037|0
1627353600000|2021-07-27 02:40:00|12044.2|12038.2|12049.5|12043.5|12049.5|12043.5|12044.2|12038.2|0
1627353900000|2021-07-27 02:45:00|12049.9|12043.9|12048.6|12042.6|12050.6|12044.6|12047.4|12041.4|0
1627354200000|2021-07-27 02:50:00|12048.5|12042.5|12046.9|12040.9|12048.5|12042.5|12045.4|12039.4|0
1627354500000|2021-07-27 02:55:00|12047|12041|12048.6|12042.6|12049.1|12043.1|12046.5|12040.5|0
1627354800000|2021-07-27 03:00:00|12048.7|12042.7|12046.9|12040.9|12049.8|12043.8|12046.9|12040.9|0
1627355100000|2021-07-27 03:05:00|12046.7|12040.7|12044.4|12038.4|12046.9|12040.9|12044.3|12038.3|0
1627355400000|2021-07-27 03:10:00|12044.6|12038.6|12045.4|12039.4|12046.5|12040.5|12044.3|12038.3|0
1627355700000|2021-07-27 03:15:00|12044.3|12038.3|12044.7|12038.7|12049.6|12043.6|12044.3|12038.3|0
1627356000000|2021-07-27 03:20:00|12044.5|12038.5|12041|12035|12046.4|12040.4|12041|12035|0
1627356300000|2021-07-27 03:25:00|12041.2|12035.2|12043.2|12037.2|12043.2|12037.2|12039.9|12033.9|0
1627356600000|2021-07-27 03:30:00|12043.4|12037.4|12040.1|12034.1|12043.7|12037.7|12040|12034|0
1627356900000|2021-07-27 03:35:00|12040|12034|12043.7|12037.7|12044.8|12038.8|12040|12034|0
1627357200000|2021-07-27 03:40:00|12043.9|12037.9|12045.4|12039.4|12045.9|12039.9|12043.7|12037.7|0
1627357500000|2021-07-27 03:45:00|12045.5|12039.5|12044.3|12038.3|12046.5|12040.5|12043.7|12037.7|0
1627357800000|2021-07-27 03:50:00|12044.2|12038.2|12044.3|12038.3|12044.3|12038.3|12041.6|12035.6|0
1627358100000|2021-07-27 03:55:00|12044.7|12038.7|12046.3|12040.3|12046.4|12040.4|12044.7|12038.7|0
1627358400000|2021-07-27 04:00:00|12046.4|12040.4|12045.2|12039.2|12048.5|12042.5|12045.2|12039.2|0
1627358700000|2021-07-27 04:05:00|12044.6|12038.6|12044.6|12038.6|12045.3|12039.3|12044.1|12038.1|0
1627359000000|2021-07-27 04:10:00|12044.4|12038.4|12047.3|12041.3|12047.4|12041.4|12043.6|12037.6|0
1627359300000|2021-07-27 04:15:00|12047.5|12041.5|12046.8|12040.8|12048.4|12042.4|12046.3|12040.3|0
1627359600000|2021-07-27 04:20:00|12047.3|12041.3|12047.4|12041.4|12048.5|12042.5|12047.3|12041.3|0
1627359900000|2021-07-27 04:25:00|12047.2|12041.2|12045.3|12039.3|12047.2|12041.2|12044.7|12038.7|0
1627360200000|2021-07-27 04:30:00|12045.4|12039.4|12046.4|12040.4|12047.5|12041.5|12045.4|12039.4|0
1627360500000|2021-07-27 04:35:00|12046.5|12040.5|12047.9|12041.9|12048.5|12042.5|12046.4|12040.4|0
1627360800000|2021-07-27 04:40:00|12048.1|12042.1|12048.5|12042.5|12049|12043|12047.5|12041.5|0
1627361100000|2021-07-27 04:45:00|12047.5|12041.5|12048.5|12042.5|12048.9|12042.9|12046.4|12040.4|0
1627361400000|2021-07-27 04:50:00|12048.4|12042.4|12047.3|12041.3|12048.4|12042.4|12044.7|12038.7|0
1627361700000|2021-07-27 04:55:00|12047.2|12041.2|12048.4|12042.4|12048.5|12042.5|12046.8|12040.8|0
1627362000000|2021-07-27 05:00:00|12047.8|12041.8|12043.2|12037.2|12047.8|12041.8|12042.7|12036.7|0
1627362300000|2021-07-27 05:05:00|12043|12037|12040.6|12034.6|12044.3|12038.3|12040.5|12034.5|0
1627362600000|2021-07-27 05:10:00|12040.5|12034.5|12039.5|12033.5|12042.7|12036.7|12038.5|12032.5|0
1627362900000|2021-07-27 05:15:00|12039|12033|12036.8|12030.8|12041.7|12035.7|12036.8|12030.8|0
1627363200000|2021-07-27 05:20:00|12036.6|12030.6|12039.6|12033.6|12040.7|12034.7|12036.4|12030.4|0
1627363500000|2021-07-27 05:25:00|12039.5|12033.5|12040.6|12034.6|12042.7|12036.7|12038.9|12032.9|0
1627363800000|2021-07-27 05:30:00|12041|12035|12035.4|12029.4|12041.6|12035.6|12034.8|12028.8|0
1627364100000|2021-07-27 05:35:00|12035.5|12029.5|12034.4|12028.4|12038.6|12032.6|12034.3|12028.3|0
1627364400000|2021-07-27 05:40:00|12034.8|12028.8|12031.3|12025.3|12035.5|12029.5|12030.3|12024.3|0
1627364700000|2021-07-27 05:45:00|12031.1|12025.1|12032.7|12026.7|12032.7|12026.7|12028.4|12022.4|0
1627365000000|2021-07-27 05:50:00|12033.1|12027.1|12039.1|12033.1|12040.2|12034.2|12033.1|12027.1|0
1627365300000|2021-07-27 05:55:00|12038.7|12032.7|12041.1|12035.1|12042.2|12036.2|12038|12032|0
1627365600000|2021-07-27 06:00:00|12039.2|12037.2|12035.2|12033.2|12051.2|12049.2|12034.7|12032.7|83
1627365900000|2021-07-27 06:05:00|12034.7|12032.7|12029.2|12027.2|12034.7|12032.7|12028.2|12026.2|45
1627366200000|2021-07-27 06:10:00|12029.7|12027.7|12034.7|12032.7|12035.2|12033.2|12028.2|12026.2|79
1627366500000|2021-07-27 06:15:00|12034.2|12032.2|12033.2|12031.2|12037.7|12035.7|12032.7|12030.7|27
1627366800000|2021-07-27 06:20:00|12033.7|12031.7|12030.7|12028.7|12034.7|12032.7|12030.7|12028.7|21
1627367100000|2021-07-27 06:25:00|12030.2|12028.2|12027.7|12025.7|12030.7|12028.7|12027.2|12025.2|23
1627367400000|2021-07-27 06:30:00|12028.2|12026.2|12019.2|12017.2|12028.2|12026.2|12018.7|12016.7|64
1627367700000|2021-07-27 06:35:00|12019.7|12017.7|12027.2|12025.2|12028.2|12026.2|12018.2|12016.2|48
1627368000000|2021-07-27 06:40:00|12026.7|12024.7|12025.2|12023.2|12028.2|12026.2|12024.7|12022.7|11
1627368300000|2021-07-27 06:45:00|12024.7|12022.7|12024.2|12022.2|12028.2|12026.2|12024.2|12022.2|17
1627368600000|2021-07-27 06:50:00|12023.7|12021.7|12019.2|12017.2|12025.2|12023.2|12018.7|12016.7|29
1627368900000|2021-07-27 06:55:00|12018.7|12016.7|12020.7|12018.7|12025.7|12023.7|12018.2|12016.2|84
1627369200000|2021-07-27 07:00:00|12021.2|12019.2|11998.7|11996.7|12021.2|12019.2|11998.2|11996.2|1276
1627369500000|2021-07-27 07:05:00|11999.2|11997.2|11990.7|11988.7|12000.7|11998.7|11986.2|11984.2|802
1627369800000|2021-07-27 07:10:00|11991.2|11989.2|11969.7|11967.7|11997.7|11995.7|11967.7|11965.7|500
1627370100000|2021-07-27 07:15:00|11970.7|11968.7|11962.7|11960.7|11976.7|11974.7|11957.2|11955.2|829
1627370400000|2021-07-27 07:20:00|11961.7|11959.7|11960.7|11958.7|11972.2|11970.2|11956.2|11954.2|525
1627370700000|2021-07-27 07:25:00|11960.2|11958.2|11949.7|11947.7|11966.7|11964.7|11948.7|11946.7|447
1627371000000|2021-07-27 07:30:00|11950.7|11948.7|11954.7|11952.7|11955.7|11953.7|11939.7|11937.7|630
1627371300000|2021-07-27 07:35:00|11954.2|11952.2|11951.2|11949.2|11960.2|11958.2|11943.2|11941.2|447
1627371600000|2021-07-27 07:40:00|11951.5|11949.5|11950|11948|11955|11953|11943.5|11941.5|325
1627371900000|2021-07-27 07:45:00|11949.5|11947.5|11958|11956|11962|11960|11943|11941|377
1627372200000|2021-07-27 07:50:00|11958.5|11956.5|11965.5|11963.5|11965.5|11963.5|11951|11949|296
1627372500000|2021-07-27 07:55:00|11966|11964|11981.5|11979.5|11987|11985|11960|11958|410
1627372800000|2021-07-27 08:00:00|11982|11980|11993|11991|11993.5|11991.5|11977|11975|458
1627373100000|2021-07-27 08:05:00|11993.5|11991.5|12003|12001|12007|12005|11992.5|11990.5|503
1627373400000|2021-07-27 08:10:00|12002.5|12000.5|12007.5|12005.5|12010|12008|11996.5|11994.5|345
1627373700000|2021-07-27 08:15:00|12008|12006|11994.5|11992.5|12012|12010|11994.5|11992.5|318
1627374000000|2021-07-27 08:20:00|11994|11992|11994.5|11992.5|11997|11995|11981.5|11979.5|364
1627374300000|2021-07-27 08:25:00|11994|11992|11984|11982|11995|11993|11984|11982|144
1627374600000|2021-07-27 08:30:00|11984.5|11982.5|12000|11998|12001.5|11999.5|11981|11979|201
1627374900000|2021-07-27 08:35:00|11999|11997|11997|11995|12000|11998|11994|11992|188
1627375200000|2021-07-27 08:40:00|11997.5|11995.5|12003|12001|12008|12006|11993|11991|169
1627375500000|2021-07-27 08:45:00|12002.5|12000.5|12006.5|12004.5|12007.5|12005.5|11999|11997|119
1627375800000|2021-07-27 08:50:00|12007|12005|12001|11999|12010|12008|12000|11998|122
1627376100000|2021-07-27 08:55:00|12000.5|11998.5|12000|11998|12007|12005|12000|11998|131
1627376400000|2021-07-27 09:00:00|12000.5|11998.5|11992|11990|12005|12003|11991|11989|177
1627376700000|2021-07-27 09:05:00|11991.5|11989.5|11996|11994|11997|11995|11990|11988|99
1627377000000|2021-07-27 09:10:00|11996.5|11994.5|12000|11998|12000|11998|11994.5|11992.5|166
1627377300000|2021-07-27 09:15:00|11999.5|11997.5|12011|12009|12012.5|12010.5|11996|11994|119
1627377600000|2021-07-27 09:20:00|12010.5|12008.5|12011.5|12009.5|12016.5|12014.5|12010.5|12008.5|173
1627377900000|2021-07-27 09:25:00|12012|12010|12016.5|12014.5|12016.5|12014.5|12008.5|12006.5|111
1627378200000|2021-07-27 09:30:00|12017|12015|12020.5|12018.5|12022|12020|12016|12014|188
1627378500000|2021-07-27 09:35:00|12021|12019|12029.5|12027.5|12031|12029|12016.5|12014.5|192
1627378800000|2021-07-27 09:40:00|12029|12027|12027|12025|12033|12031|12027|12025|187
1627379100000|2021-07-27 09:45:00|12027.5|12025.5|12032|12030|12035|12033|12026|12024|203
1627379400000|2021-07-27 09:50:00|12032.5|12030.5|12032.5|12030.5|12037|12035|12030.5|12028.5|233
1627379700000|2021-07-27 09:55:00|12032|12030|12033|12031|12034.5|12032.5|12028|12026|75
1627380000000|2021-07-27 10:00:00|12033.5|12031.5|12038|12036|12038|12036|12033.5|12031.5|80
1627380300000|2021-07-27 10:05:00|12038.5|12036.5|12041|12039|12042|12040|12033.5|12031.5|116
1627380600000|2021-07-27 10:10:00|12041.5|12039.5|12032|12030|12043.5|12041.5|12032|12030|105
1627380900000|2021-07-27 10:15:00|12032.5|12030.5|12037|12035|12037|12035|12031|12029|211
1627381200000|2021-07-27 10:20:00|12038|12036|12040.5|12038.5|12043|12041|12035|12033|97
1627381500000|2021-07-27 10:25:00|12040|12038|12042|12040|12043.5|12041.5|12037|12035|79
1627381800000|2021-07-27 10:30:00|12041.5|12039.5|12036|12034|12043|12041|12036|12034|61
1627382100000|2021-07-27 10:35:00|12036.5|12034.5|12037.5|12035.5|12041|12039|12036|12034|143
1627382400000|2021-07-27 10:40:00|12038|12036|12036|12034|12039|12037|12035|12033|39
1627382700000|2021-07-27 10:45:00|12035.5|12033.5|12032|12030|12036|12034|12031|12029|77
1627383000000|2021-07-27 10:50:00|12031.5|12029.5|12030|12028|12032|12030|12027|12025|69
1627383300000|2021-07-27 10:55:00|12030.5|12028.5|12035|12033|12035.5|12033.5|12029.5|12027.5|51
1627383600000|2021-07-27 11:00:00|12035.5|12033.5|12037|12035|12037.5|12035.5|12034|12032|102
1627383900000|2021-07-27 11:05:00|12036.5|12034.5|12038|12036|12040|12038|12036|12034|56
1627384200000|2021-07-27 11:10:00|12037.5|12035.5|12036.5|12034.5|12039|12037|12036|12034|45
1627384500000|2021-07-27 11:15:00|12037|12035|12042|12040|12042|12040|12036|12034|70
1627384800000|2021-07-27 11:20:00|12042.5|12040.5|12035|12033|12045|12043|12034|12032|57
1627385100000|2021-07-27 11:25:00|12035.5|12033.5|12034|12032|12038|12036|12033|12031|86
1627385400000|2021-07-27 11:30:00|12033.5|12031.5|12038|12036|12039|12037|12033|12031|45
1627385700000|2021-07-27 11:35:00|12039|12037|12043|12041|12043.5|12041.5|12039|12037|71
1627386000000|2021-07-27 11:40:00|12043.1|12041.1|12035.1|12033.1|12044.1|12042.1|12034.1|12032.1|49
1627386300000|2021-07-27 11:45:00|12034.6|12032.6|12027.1|12025.1|12036.1|12034.1|12027.1|12025.1|155
1627386600000|2021-07-27 11:50:00|12027.6|12025.6|12023.1|12021.1|12027.6|12025.6|12020.1|12018.1|107
1627386900000|2021-07-27 11:55:00|12022.6|12020.6|12026.1|12024.1|12027.6|12025.6|12022.6|12020.6|36
1627387200000|2021-07-27 12:00:00|12026.6|12024.6|12027.1|12025.1|12027.1|12025.1|12023.6|12021.6|76
1627387500000|2021-07-27 12:05:00|12026.1|12024.1|12025.6|12023.6|12028.1|12026.1|12023.1|12021.1|136
1627387800000|2021-07-27 12:10:00|12026.1|12024.1|12018.1|12016.1|12026.1|12024.1|12016.1|12014.1|100
1627388100000|2021-07-27 12:15:00|12017.6|12015.6|12014.1|12012.1|12018.1|12016.1|12013.1|12011.1|164
1627388400000|2021-07-27 12:20:00|12014.6|12012.6|12015.1|12013.1|12018.1|12016.1|12014.1|12012.1|169
1627388700000|2021-07-27 12:25:00|12014.6|12012.6|12019.6|12017.6|12021.1|12019.1|12014.1|12012.1|197
1627389000000|2021-07-27 12:30:00|12019.1|12017.1|12015.1|12013.1|12019.6|12017.6|12012.1|12010.1|269
1627389300000|2021-07-27 12:35:00|12014.6|12012.6|12020.1|12018.1|12020.6|12018.6|12014.1|12012.1|161
1627389600000|2021-07-27 12:40:00|12019.6|12017.6|12022.6|12020.6|12024.6|12022.6|12019.6|12017.6|104
1627389900000|2021-07-27 12:45:00|12023.1|12021.1|12029.1|12027.1|12030.1|12028.1|12021.1|12019.1|116
1627390200000|2021-07-27 12:50:00|12028.6|12026.6|12029.6|12027.6|12031.1|12029.1|12027.6|12025.6|66
1627390500000|2021-07-27 12:55:00|12029.1|12027.1|12029.1|12027.1|12031.1|12029.1|12027.6|12025.6|201
1627390800000|2021-07-27 13:00:00|12029.6|12027.6|12033.1|12031.1|12035.1|12033.1|12029.1|12027.1|265
1627391100000|2021-07-27 13:05:00|12033.6|12031.6|12038.1|12036.1|12038.1|12036.1|12033.1|12031.1|111
1627391400000|2021-07-27 13:10:00|12037.6|12035.6|12022.1|12020.1|12037.6|12035.6|12020.6|12018.6|200
1627391700000|2021-07-27 13:15:00|12021.6|12019.6|12009.1|12007.1|12024.1|12022.1|12008.1|12006.1|219
1627392000000|2021-07-27 13:20:00|12008.1|12006.1|12012.1|12010.1|12014.1|12012.1|12006.1|12004.1|267
1627392300000|2021-07-27 13:25:00|12013.1|12011.1|12015.1|12013.1|12019.1|12017.1|12010.1|12008.1|145
1627392600000|2021-07-27 13:30:00|12014.6|12012.6|12009.6|12007.6|12015.6|12013.6|11996.1|11994.1|516
1627392900000|2021-07-27 13:35:00|12010.1|12008.1|12010.1|12008.1|12017.1|12015.1|12005.6|12003.6|280
1627393200000|2021-07-27 13:40:00|12009.6|12007.6|12002.1|12000.1|12010.1|12008.1|11999.1|11997.1|328
1627393500000|2021-07-27 13:45:00|12002.6|12000.6|12011.6|12009.6|12019.1|12017.1|12002.1|12000.1|631
1627393800000|2021-07-27 13:50:00|12011.1|12009.1|12013.6|12011.6|12016.1|12014.1|12007.1|12005.1|330
1627394100000|2021-07-27 13:55:00|12013.1|12011.1|12010.6|12008.6|12016.1|12014.1|12007.1|12005.1|286
1627394400000|2021-07-27 14:00:00|12010.1|12008.1|12018.6|12016.6|12024.1|12022.1|12010.1|12008.1|331
1627394700000|2021-07-27 14:05:00|12018.1|12016.1|12017.1|12015.1|12023.1|12021.1|12013.6|12011.6|454
1627395000000|2021-07-27 14:10:00|12016.1|12014.1|12014.1|12012.1|12017.1|12015.1|12009.1|12007.1|308
1627395300000|2021-07-27 14:15:00|12013.6|12011.6|12021.6|12019.6|12021.6|12019.6|12010.1|12008.1|316
1627395600000|2021-07-27 14:20:00|12021.1|12019.1|12033.1|12031.1|12034.1|12032.1|12015.6|12013.6|362
1627395900000|2021-07-27 14:25:00|12033.6|12031.6|12030.1|12028.1|12037.1|12035.1|12030.1|12028.1|480
1627396200000|2021-07-27 14:30:00|12029.6|12027.6|12017.1|12015.1|12029.6|12027.6|12015.1|12013.1|384
1627396500000|2021-07-27 14:35:00|12017.6|12015.6|12023.6|12021.6|12025.1|12023.1|12017.1|12015.1|549
1627396800000|2021-07-27 14:40:00|12023.1|12021.1|12018.1|12016.1|12028.1|12026.1|12018.1|12016.1|279
1627397100000|2021-07-27 14:45:00|12017.6|12015.6|12014.1|12012.1|12020.1|12018.1|12013.6|12011.6|301
1627397400000|2021-07-27 14:50:00|12013.6|12011.6|12011.1|12009.1|12015.6|12013.6|12007.1|12005.1|276
1627397700000|2021-07-27 14:55:00|12011.6|12009.6|12023.1|12021.1|12026.6|12024.6|12011.6|12009.6|287
1627398000000|2021-07-27 15:00:00|12022.1|12020.1|12028.1|12026.1|12028.1|12026.1|12020.1|12018.1|343
1627398300000|2021-07-27 15:05:00|12028.6|12026.6|12029.1|12027.1|12031.1|12029.1|12026.1|12024.1|270
1627398600000|2021-07-27 15:10:00|12029.6|12027.6|12031.6|12029.6|12032.1|12030.1|12028.1|12026.1|244
1627398900000|2021-07-27 15:15:00|12032.1|12030.1|12027.1|12025.1|12034.1|12032.1|12026.6|12024.6|425
1627399200000|2021-07-27 15:20:00|12025.6|12023.6|12022.1|12020.1|12029.1|12027.1|12019.1|12017.1|717
1627399500000|2021-07-27 15:25:00|12022.6|12020.6|12025.1|12023.1|12026.1|12024.1|12016.1|12014.1|1072
1627399800000|2021-07-27 15:30:00|12026.1|12024.1|12018.6|12016.6|12026.1|12024.1|12010.6|12008.6|820
1627400100000|2021-07-27 15:35:00|12018.1|12016.1|12007.1|12005.1|12019.1|12017.1|12006.6|12004.6|191
1627400400000|2021-07-27 15:40:00|12007.6|12005.6|12014.1|12012.1|12015.1|12013.1|12005.1|12003.1|116
1627400700000|2021-07-27 15:45:00|12013.6|12011.6|12014.1|12012.1|12016.1|12014.1|12012.6|12010.6|87
1627401000000|2021-07-27 15:50:00|12014.6|12012.6|12019.1|12017.1|12020.1|12018.1|12013.1|12011.1|183
1627401300000|2021-07-27 15:55:00|12018.6|12016.6|12018.1|12016.1|12020.6|12018.6|12017.1|12015.1|82
1627401600000|2021-07-27 16:00:00|12017.6|12015.6|12013.1|12011.1|12019.1|12017.1|12010.1|12008.1|59
1627401900000|2021-07-27 16:05:00|12012.6|12010.6|12013.1|12011.1|12015.1|12013.1|12006.6|12004.6|52
1627402200000|2021-07-27 16:10:00|12013.6|12011.6|12007.1|12005.1|12014.1|12012.1|12007.1|12005.1|54
1627402500000|2021-07-27 16:15:00|12007.6|12005.6|12010.1|12008.1|12011.6|12009.6|12004.1|12002.1|60
1627402800000|2021-07-27 16:20:00|12010.6|12008.6|12014.1|12012.1|12016.6|12014.6|12010.1|12008.1|39
1627403100000|2021-07-27 16:25:00|12013.6|12011.6|12019.1|12017.1|12019.1|12017.1|12011.6|12009.6|37
1627403400000|2021-07-27 16:30:00|12018.6|12016.6|12008.6|12006.6|12018.6|12016.6|12007.1|12005.1|62
1627403700000|2021-07-27 16:35:00|12008.1|12006.1|12012.6|12010.6|12014.6|12012.6|12008.1|12006.1|26
1627404000000|2021-07-27 16:40:00|12013.1|12011.1|12015.1|12013.1|12015.6|12013.6|12008.6|12006.6|45
1627404300000|2021-07-27 16:45:00|12014.6|12012.6|12014.6|12012.6|12017.1|12015.1|12013.6|12011.6|18
1627404600000|2021-07-27 16:50:00|12014.1|12012.1|12010.6|12008.6|12019.1|12017.1|12010.6|12008.6|57
1627404900000|2021-07-27 16:55:00|12010.1|12008.1|12007.1|12005.1|12013.6|12011.6|12007.1|12005.1|76
1627405200000|2021-07-27 17:00:00|12006.6|12004.6|12007.1|12005.1|12013.6|12011.6|12006.6|12004.6|35
1627405500000|2021-07-27 17:05:00|12007.6|12005.6|12013.6|12011.6|12015.1|12013.1|12006.1|12004.1|24
1627405800000|2021-07-27 17:10:00|12013.1|12011.1|12007.6|12005.6|12014.6|12012.6|12007.1|12005.1|30
1627406100000|2021-07-27 17:15:00|12008.1|12006.1|12006.1|12004.1|12010.6|12008.6|12002.1|12000.1|80
1627406400000|2021-07-27 17:20:00|12006.6|12004.6|12001.6|11999.6|12007.1|12005.1|12000.1|11998.1|43
1627406700000|2021-07-27 17:25:00|12001.1|11999.1|12003.6|12001.6|12004.1|12002.1|11998.1|11996.1|34
1627407000000|2021-07-27 17:30:00|12004.1|12002.1|12001.1|11999.1|12005.1|12003.1|11997.1|11995.1|16
1627407300000|2021-07-27 17:35:00|12001.6|11999.6|12007.6|12005.6|12008.6|12006.6|12001.1|11999.1|16
1627407600000|2021-07-27 17:40:00|12007.1|12005.1|12004.6|12002.6|12008.6|12006.6|12003.1|12001.1|18
1627407900000|2021-07-27 17:45:00|12005.1|12003.1|12010.6|12008.6|12011.1|12009.1|12003.1|12001.1|12
1627408200000|2021-07-27 17:50:00|12010.1|12008.1|12005.6|12003.6|12010.6|12008.6|12005.1|12003.1|13
1627408500000|2021-07-27 17:55:00|12006.1|12004.1|12003.6|12001.6|12007.1|12005.1|12003.6|12001.6|13
1627408800000|2021-07-27 18:00:00|12003.1|12001.1|12009.1|12007.1|12009.1|12007.1|12003.1|12001.1|12
1627409100000|2021-07-27 18:05:00|12008.6|12006.6|12010.1|12008.1|12010.6|12008.6|12005.6|12003.6|9
1627409400000|2021-07-27 18:10:00|12010.6|12008.6|12014.6|12012.6|12015.1|12013.1|12007.6|12005.6|5
1627409700000|2021-07-27 18:15:00|12015.1|12013.1|12017.6|12015.6|12019.6|12017.6|12014.6|12012.6|28
1627410000000|2021-07-27 18:20:00|12018.1|12016.1|12022.6|12020.6|12023.1|12021.1|12017.6|12015.6|17
1627410300000|2021-07-27 18:25:00|12023.1|12021.1|12019.6|12017.6|12023.6|12021.6|12019.1|12017.1|11
1627410600000|2021-07-27 18:30:00|12020.1|12018.1|12017.6|12015.6|12021.6|12019.6|12017.6|12015.6|10
1627410900000|2021-07-27 18:35:00|12018.1|12016.1|12018.1|12016.1|12021.1|12019.1|12017.6|12015.6|21
1627411200000|2021-07-27 18:40:00|12018.6|12016.6|12020.1|12018.1|12021.1|12019.1|12017.6|12015.6|16
1627411500000|2021-07-27 18:45:00|12020.6|12018.6|12025.6|12023.6|12027.1|12025.1|12020.1|12018.1|23
1627411800000|2021-07-27 18:50:00|12025.1|12023.1|12022.6|12020.6|12027.1|12025.1|12022.1|12020.1|13
1627412100000|2021-07-27 18:55:00|12023.1|12021.1|12028.6|12026.6|12030.1|12028.1|12022.6|12020.6|31
1627412400000|2021-07-27 19:00:00|12029.1|12027.1|12029.1|12027.1|12034.6|12032.6|12029.1|12027.1|52
1627412700000|2021-07-27 19:05:00|12029.6|12027.6|12032.6|12030.6|12033.1|12031.1|12026.6|12024.6|14
1627413000000|2021-07-27 19:10:00|12032.1|12030.1|12024.6|12022.6|12032.6|12030.6|12023.1|12021.1|26
1627413300000|2021-07-27 19:15:00|12025.1|12023.1|12023.6|12021.6|12027.6|12025.6|12021.6|12019.6|42
1627413600000|2021-07-27 19:20:00|12024.1|12022.1|12024.6|12022.6|12025.1|12023.1|12022.1|12020.1|16
1627413900000|2021-07-27 19:25:00|12025.1|12023.1|12025.6|12023.6|12027.6|12025.6|12024.1|12022.1|8
1627414200000|2021-07-27 19:30:00|12025.1|12023.1|12020.6|12018.6|12028.1|12026.1|12020.6|12018.6|19
1627414500000|2021-07-27 19:35:00|12020.1|12018.1|12025.6|12023.6|12027.6|12025.6|12018.6|12016.6|18
1627414800000|2021-07-27 19:40:00|12025.1|12023.1|12032.6|12030.6|12032.6|12030.6|12023.1|12021.1|8
1627415100000|2021-07-27 19:45:00|12033.1|12031.1|12031.6|12029.6|12034.1|12032.1|12028.1|12026.1|15
1627415400000|2021-07-27 19:50:00|12032.1|12030.1|12035.1|12033.1|12040.6|12038.6|12032.1|12030.1|84
1627415700000|2021-07-27 19:55:00|12035.6|12033.6|12055.2|12049.2|12056.1|12051.6|12035.6|12033.6|78
1627416000000|2021-07-27 20:00:00|12054.8|12048.8|12045.2|12039.2|12056.4|12050.4|12042|12036|0
1627416300000|2021-07-27 20:05:00|12044.8|12038.8|12036.6|12030.6|12047.4|12041.4|12036.6|12030.6|0
1627416600000|2021-07-27 20:10:00|12035.9|12029.9|12039.8|12033.8|12049|12043|12034.9|12028.9|0
1627416900000|2021-07-27 20:15:00|12040|12034|12041.6|12035.6|12046.1|12040.1|12039.8|12033.8|0
1627417200000|2021-07-27 20:20:00|12041.4|12035.4|12040.7|12034.7|12043.5|12037.5|12039|12033|0
1627417500000|2021-07-27 20:25:00|12040.6|12034.6|12045.4|12039.4|12045.4|12039.4|12039.2|12033.2|0
1627417800000|2021-07-27 20:30:00|12045.6|12039.6|12048|12042|12053.1|12047.1|12035.7|12029.7|0
1627418100000|2021-07-27 20:35:00|12047.9|12041.9|12042.6|12036.6|12048.4|12042.4|12042.1|12036.1|0
1627418400000|2021-07-27 20:40:00|12043|12037|12036.2|12030.2|12043|12037|12036.2|12030.2|0
1627418700000|2021-07-27 20:45:00|12036.4|12030.4|12035.5|12029.5|12040.2|12034.2|12035|12029|0
1627419000000|2021-07-27 20:50:00|12035.3|12029.3|12034.8|12028.8|12037.6|12031.6|12034.3|12028.3|0
1627419300000|2021-07-27 20:55:00|12035|12029|12034|12028|12036.2|12030.2|12032.9|12026.9|0
1627419600000|2021-07-27 21:00:00|12034.2|12028.2|12034.6|12028.6|12034.8|12028.8|12033.6|12027.6|0
1627419900000|2021-07-27 21:05:00|12034.4|12028.4|12031.9|12025.9|12034.4|12028.4|12031.1|12025.1|0
1627420200000|2021-07-27 21:10:00|12032.3|12026.3|12030.7|12024.7|12032.3|12026.3|12030.7|12024.7|0
1627420500000|2021-07-27 21:15:00|12030.9|12024.9|12031.5|12025.5|12031.5|12025.5|12030.9|12024.9|0
1627420800000|2021-07-27 21:20:00|12031.1|12025.1|12027.7|12021.7|12031.5|12025.5|12026.8|12020.8|0
1627421100000|2021-07-27 21:25:00|12028.5|12022.5|12028.3|12022.3|12028.7|12022.7|12026.8|12020.8|0
1627421400000|2021-07-27 21:30:00|12028.7|12022.7|12028.1|12022.1|12028.7|12022.7|12026.8|12020.8|0
1627421700000|2021-07-27 21:35:00|12028.3|12022.3|12028.1|12022.1|12028.3|12022.3|12028.1|12022.1|0
1627422000000|2021-07-27 21:40:00|12028.5|12022.5|12028.9|12022.9|12028.9|12022.9|12028.1|12022.1|0
1627422300000|2021-07-27 21:45:00|12029.5|12023.5|12029.5|12023.5|12030.3|12024.3|12028.5|12022.5|0
1627422600000|2021-07-27 21:50:00|12029.3|12023.3|12029.7|12023.7|12029.7|12023.7|12029.1|12023.1|0
1627422900000|2021-07-27 21:55:00|12029.9|12023.9|12028.5|12022.5|12031.5|12025.5|12028.5|12022.5|0
1627423200000|2021-07-27 22:00:00|12027.4|12021.4|12034.8|12028.8|12036.2|12030.2|12027.4|12021.4|0
1627423500000|2021-07-27 22:05:00|12034.7|12028.7|12030.9|12024.9|12034.8|12028.8|12028|12022|0
1627423800000|2021-07-27 22:10:00|12030.3|12024.3|12035.3|12029.3|12036.2|12030.2|12030.3|12024.3|0
1627424100000|2021-07-27 22:15:00|12035.7|12029.7|12035.7|12029.7|12038.3|12032.3|12034.8|12028.8|0
1627424400000|2021-07-27 22:20:00|12035.8|12029.8|12037.6|12031.6|12039.7|12033.7|12035.7|12029.7|0
1627424700000|2021-07-27 22:25:00|12037.7|12031.7|12040.1|12034.1|12040.6|12034.6|12036.6|12030.6|0
1627425000000|2021-07-27 22:30:00|12040|12034|12042|12036|12042.4|12036.4|12039.6|12033.6|0
1627425300000|2021-07-27 22:35:00|12042.2|12036.2|12043.5|12037.5|12043.5|12037.5|12041.1|12035.1|0
1627425600000|2021-07-27 22:40:00|12043.4|12037.4|12045.1|12039.1|12045.1|12039.1|12042.1|12036.1|0
1627425900000|2021-07-27 22:45:00|12045.2|12039.2|12045.6|12039.6|12046.1|12040.1|12044.7|12038.7|0
1627426200000|2021-07-27 22:50:00|12045.4|12039.4|12045.1|12039.1|12045.8|12039.8|12043|12037|0
1627426500000|2021-07-27 22:55:00|12045.2|12039.2|12046.1|12040.1|12047|12041|12044.7|12038.7|0
1627426800000|2021-07-27 23:00:00|12046.2|12040.2|12045.1|12039.1|12046.6|12040.6|12044.7|12038.7|0
1627427100000|2021-07-27 23:05:00|12044.9|12038.9|12045.1|12039.1|12045.1|12039.1|12043|12037|0
1627427400000|2021-07-27 23:10:00|12044.9|12038.9|12045.8|12039.8|12047|12041|12044.7|12038.7|0
1627427700000|2021-07-27 23:15:00|12045.9|12039.9|12051|12045|12051|12045|12045.6|12039.6|0
1627428000000|2021-07-27 23:20:00|12050.8|12044.8|12049.3|12043.3|12051|12045|12049.3|12043.3|0
1627428300000|2021-07-27 23:25:00|12049.5|12043.5|12049.9|12043.9|12050.4|12044.4|12048.8|12042.8|0
1627428600000|2021-07-27 23:30:00|12049.5|12043.5|12048.3|12042.3|12052.3|12046.3|12048.1|12042.1|0
1627428900000|2021-07-27 23:35:00|12048.1|12042.1|12048.3|12042.3|12049.9|12043.9|12047.9|12041.9|0
1627429200000|2021-07-27 23:40:00|12048.4|12042.4|12049.3|12043.3|12050.4|12044.4|12048.4|12042.4|0
1627429500000|2021-07-27 23:45:00|12049.5|12043.5|12051.8|12045.8|12052.8|12046.8|12049.3|12043.3|0
1627429800000|2021-07-27 23:50:00|12051.9|12045.9|12051.4|12045.4|12052.8|12046.8|12050.4|12044.4|0
1627430100000|2021-07-27 23:55:00|12051.3|12045.3|12051.8|12045.8|12052.8|12046.8|12050.9|12044.9|0
1627430400000|2021-07-28 00:00:00|12051.9|12045.9|12051.4|12045.4|12054.2|12048.2|12050.4|12044.4|0
1627430700000|2021-07-28 00:05:00|12051.3|12045.3|12055.8|12049.8|12056.3|12050.3|12050.9|12044.9|0
1627431000000|2021-07-28 00:10:00|12055.9|12049.9|12060.1|12054.1|12060.6|12054.6|12055.8|12049.8|0
1627431300000|2021-07-28 00:15:00|12060.5|12054.5|12070|12064|12074.3|12068.3|12055.9|12049.9|0
1627431600000|2021-07-28 00:20:00|12070.4|12064.4|12072.1|12066.1|12074.2|12068.2|12068.2|12062.2|0
1627431900000|2021-07-28 00:25:00|12071.9|12065.9|12066.5|12060.5|12072.1|12066.1|12064.4|12058.4|0
1627432200000|2021-07-28 00:30:00|12066.6|12060.6|12069.7|12063.7|12070.9|12064.9|12066.6|12060.6|0
1627432500000|2021-07-28 00:35:00|12069.8|12063.8|12070.8|12064.8|12071.9|12065.9|12067.5|12061.5|0
1627432800000|2021-07-28 00:40:00|12070.7|12064.7|12064.8|12058.8|12070.8|12064.8|12064.3|12058.3|0
1627433100000|2021-07-28 00:45:00|12065.4|12059.4|12064.3|12058.3|12065.4|12059.4|12061.1|12055.1|0
1627433400000|2021-07-28 00:50:00|12064.4|12058.4|12066.5|12060.5|12067.6|12061.6|12064.4|12058.4|0
1627433700000|2021-07-28 00:55:00|12066.4|12060.4|12074.1|12068.1|12074.1|12068.1|12065.4|12059.4|0
1627434000000|2021-07-28 01:00:00|12074|12068|12080.3|12074.3|12080.3|12074.3|12068.5|12062.5|0
1627434300000|2021-07-28 01:05:00|12080.1|12074.1|12071.9|12065.9|12081.5|12075.5|12070.7|12064.7|0
1627434600000|2021-07-28 01:10:00|12072|12066|12069.7|12063.7|12073.5|12067.5|12069.6|12063.6|0
1627434900000|2021-07-28 01:15:00|12069.6|12063.6|12066.5|12060.5|12075.1|12069.1|12066.5|12060.5|0
1627435200000|2021-07-28 01:20:00|12066.6|12060.6|12068|12062|12068|12062|12062.5|12056.5|0
1627435500000|2021-07-28 01:25:00|12067.8|12061.8|12066.9|12060.9|12073.3|12067.3|12066.9|12060.9|0
1627435800000|2021-07-28 01:30:00|12066.5|12060.5|12065.8|12059.8|12068.5|12062.5|12062.5|12056.5|0
1627436100000|2021-07-28 01:35:00|12065.9|12059.9|12059.3|12053.3|12067.5|12061.5|12058.6|12052.6|0
1627436400000|2021-07-28 01:40:00|12059.2|12053.2|12047.9|12041.9|12061.4|12055.4|12047.4|12041.4|0
1627436700000|2021-07-28 01:45:00|12048|12042|12051|12045|12058.8|12052.8|12047.9|12041.9|0
1627437000000|2021-07-28 01:50:00|12051.2|12045.2|12051.1|12045.1|12052|12046|12046.6|12040.6|0
1627437300000|2021-07-28 01:55:00|12051.2|12045.2|12045.7|12039.7|12053.5|12047.5|12044.6|12038.6|0
1627437600000|2021-07-28 02:00:00|12045.6|12039.6|12032.3|12026.3|12045.6|12039.6|12024.6|12018.6|0
1627437900000|2021-07-28 02:05:00|12031.9|12025.9|12028.3|12022.3|12038|12032|12028.3|12022.3|0
1627438200000|2021-07-28 02:10:00|12027.9|12021.9|12043.5|12037.5|12044|12038|12026.1|12020.1|0
1627438500000|2021-07-28 02:15:00|12043.6|12037.6|12041.6|12035.6|12050.1|12044.1|12041.5|12035.5|0
1627438800000|2021-07-28 02:20:00|12041.8|12035.8|12050.3|12044.3|12052.5|12046.5|12041.8|12035.8|0
1627439100000|2021-07-28 02:25:00|12050.4|12044.4|12042.2|12036.2|12051.4|12045.4|12041.7|12035.7|0
1627439400000|2021-07-28 02:30:00|12042.4|12036.4|12049.3|12043.3|12051.5|12045.5|12041|12035|0
1627439700000|2021-07-28 02:35:00|12049.5|12043.5|12052|12046|12052.7|12046.7|12046.1|12040.1|0
1627440000000|2021-07-28 02:40:00|12051.9|12045.9|12055.3|12049.3|12057.5|12051.5|12050.5|12044.5|0
1627440300000|2021-07-28 02:45:00|12055.4|12049.4|12058.2|12052.2|12059.3|12053.3|12055.3|12049.3|0
1627440600000|2021-07-28 02:50:00|12058.6|12052.6|12054.9|12048.9|12061.6|12055.6|12054.9|12048.9|0
1627440900000|2021-07-28 02:55:00|12054.4|12048.4|12054.8|12048.8|12056|12050|12051|12045|0
1627441200000|2021-07-28 03:00:00|12054.9|12048.9|12050.5|12044.5|12054.9|12048.9|12049.4|12043.4|0
1627441500000|2021-07-28 03:05:00|12050.1|12044.1|12050.6|12044.6|12051.7|12045.7|12046.1|12040.1|0
1627441800000|2021-07-28 03:10:00|12051.6|12045.6|12054.3|12048.3|12054.9|12048.9|12050.5|12044.5|0
1627442100000|2021-07-28 03:15:00|12054.5|12048.5|12049.3|12043.3|12057|12051|12048.3|12042.3|0
1627442400000|2021-07-28 03:20:00|12049.4|12043.4|12055.3|12049.3|12055.9|12049.9|12049.3|12043.3|0
1627442700000|2021-07-28 03:25:00|12055.5|12049.5|12052.7|12046.7|12057|12051|12051.5|12045.5|0
1627443000000|2021-07-28 03:30:00|12052.6|12046.6|12052.5|12046.5|12055.9|12049.9|12051.4|12045.4|0
1627443300000|2021-07-28 03:35:00|12052.4|12046.4|12047.9|12041.9|12052.4|12046.4|12045.1|12039.1|0
1627443600000|2021-07-28 03:40:00|12048|12042|12045.5|12039.5|12049|12043|12044.4|12038.4|0
1627443900000|2021-07-28 03:45:00|12045.6|12039.6|12043.3|12037.3|12045.6|12039.6|12040|12034|0
1627444200000|2021-07-28 03:50:00|12043.4|12037.4|12042.9|12036.9|12044.5|12038.5|12041.3|12035.3|0
1627444500000|2021-07-28 03:55:00|12042.8|12036.8|12039.1|12033.1|12042.8|12036.8|12038|12032|0
1627444800000|2021-07-28 04:00:00|12039|12033|12037.2|12031.2|12039.1|12033.1|12035.6|12029.6|0
1627445100000|2021-07-28 04:05:00|12037.3|12031.3|12037.9|12031.9|12039.4|12033.4|12035.6|12029.6|0
1627445400000|2021-07-28 04:10:00|12037.7|12031.7|12038|12032|12038|12032|12034.6|12028.6|0
1627445700000|2021-07-28 04:15:00|12037.6|12031.6|12032.8|12026.8|12037.6|12031.6|12032.8|12026.8|0
1627446000000|2021-07-28 04:20:00|12032.4|12026.4|12035|12029|12035.5|12029.5|12031.7|12025.7|0
1627446300000|2021-07-28 04:25:00|12034.6|12028.6|12032.3|12026.3|12035.5|12029.5|12031.9|12025.9|0
1627446600000|2021-07-28 04:30:00|12032.5|12026.5|12034|12028|12034.5|12028.5|12029.7|12023.7|0
1627446900000|2021-07-28 04:35:00|12033.9|12027.9|12031.8|12025.8|12034|12028|12030.7|12024.7|0
1627447200000|2021-07-28 04:40:00|12031.4|12025.4|12026.4|12020.4|12031.4|12025.4|12026.3|12020.3|0
1627447500000|2021-07-28 04:45:00|12026.8|12020.8|12032.7|12026.7|12033.2|12027.2|12026.2|12020.2|0
1627447800000|2021-07-28 04:50:00|12032.6|12026.6|12028.8|12022.8|12032.7|12026.7|12027.4|12021.4|0
1627448100000|2021-07-28 04:55:00|12028.6|12022.6|12028.1|12022.1|12028.6|12022.6|12025|12019|0
1627448400000|2021-07-28 05:00:00|12028.2|12022.2|12019.3|12013.3|12028.2|12022.2|12015.5|12009.5|0
1627448700000|2021-07-28 05:05:00|12019.4|12013.4|12025.9|12019.9|12027.1|12021.1|12019.4|12013.4|0
1627449000000|2021-07-28 05:10:00|12025.8|12019.8|12025|12019|12034.7|12028.7|12022.6|12016.6|0
1627449300000|2021-07-28 05:15:00|12024.8|12018.8|12020.5|12014.5|12027.1|12021.1|12020.5|12014.5|0
1627449600000|2021-07-28 05:20:00|12020.3|12014.3|12020.3|12014.3|12023.1|12017.1|12018.3|12012.3|0
1627449900000|2021-07-28 05:25:00|12020.5|12014.5|12023.7|12017.7|12025.3|12019.3|12018.2|12012.2|0
1627450200000|2021-07-28 05:30:00|12023.5|12017.5|12021.4|12015.4|12028.3|12022.3|12020.5|12014.5|0
1627450500000|2021-07-28 05:35:00|12021.5|12015.5|12030.6|12024.6|12030.7|12024.7|12021.5|12015.5|0
1627450800000|2021-07-28 05:40:00|12030.7|12024.7|12041.5|12035.5|12041.5|12035.5|12028.4|12022.4|0
1627451100000|2021-07-28 05:45:00|12041.6|12035.6|12050.1|12044.1|12052.3|12046.3|12040.9|12034.9|0
1627451400000|2021-07-28 05:50:00|12049.9|12043.9|12052.2|12046.2|12054.3|12048.3|12047.3|12041.3|0
1627451700000|2021-07-28 05:55:00|12052.4|12046.4|12052.7|12046.7|12055.9|12049.9|12048|12042|0
1627452000000|2021-07-28 06:00:00|12073.6|12071.6|12054.1|12052.1|12074.6|12072.6|12050.6|12048.6|105
1627452300000|2021-07-28 06:05:00|12053.6|12051.6|12052.1|12050.1|12054.6|12052.6|12050.6|12048.6|57
1627452600000|2021-07-28 06:10:00|12052.6|12050.6|12057.6|12055.6|12057.6|12055.6|12050.6|12048.6|101
1627452900000|2021-07-28 06:15:00|12058.1|12056.1|12066.1|12064.1|12067.6|12065.6|12058.1|12056.1|138
1627453200000|2021-07-28 06:20:00|12065.6|12063.6|12060.1|12058.1|12065.6|12063.6|12058.1|12056.1|66
1627453500000|2021-07-28 06:25:00|12060.6|12058.6|12067.1|12065.1|12069.6|12067.6|12060.6|12058.6|64
1627453800000|2021-07-28 06:30:00|12067.6|12065.6|12072.6|12070.6|12072.6|12070.6|12064.6|12062.6|99
1627454100000|2021-07-28 06:35:00|12073.1|12071.1|12071.6|12069.6|12075.1|12073.1|12070.1|12068.1|55
1627454400000|2021-07-28 06:40:00|12071.1|12069.1|12068.1|12066.1|12072.6|12070.6|12066.1|12064.1|48
1627454700000|2021-07-28 06:45:00|12067.1|12065.1|12073.1|12071.1|12074.1|12072.1|12067.1|12065.1|51
1627455000000|2021-07-28 06:50:00|12073.6|12071.6|12069.6|12067.6|12080.6|12078.6|12069.1|12067.1|117
1627455300000|2021-07-28 06:55:00|12069.1|12067.1|12049.1|12047.1|12069.6|12067.6|12049.1|12047.1|160
1627455600000|2021-07-28 07:00:00|12048.6|12046.6|12062.6|12060.6|12065.6|12063.6|12048.6|12046.6|844
1627455900000|2021-07-28 07:05:00|12062.1|12060.1|12061.1|12059.1|12068.1|12066.1|12051.6|12049.6|448
1627456200000|2021-07-28 07:10:00|12062.1|12060.1|12044.1|12042.1|12062.6|12060.6|12043.1|12041.1|453
1627456500000|2021-07-28 07:15:00|12044.6|12042.6|12051.1|12049.1|12054.1|12052.1|12041.1|12039.1|246
1627456800000|2021-07-28 07:20:00|12051.6|12049.6|12063.1|12061.1|12071.1|12069.1|12051.1|12049.1|371
1627457100000|2021-07-28 07:25:00|12062.1|12060.1|12059.6|12057.6|12068.1|12066.1|12058.1|12056.1|246
1627457400000|2021-07-28 07:30:00|12060.1|12058.1|12057.1|12055.1|12062.1|12060.1|12054.1|12052.1|234
1627457700000|2021-07-28 07:35:00|12057.6|12055.6|12046.1|12044.1|12059.6|12057.6|12042.1|12040.1|217
1627458000000|2021-07-28 07:40:00|12045.2|12043.2|12050.2|12048.2|12054.2|12052.2|12041.2|12039.2|329
1627458300000|2021-07-28 07:45:00|12050.7|12048.7|12061.2|12059.2|12061.7|12059.7|12048.2|12046.2|197
1627458600000|2021-07-28 07:50:00|12060.7|12058.7|12064.2|12062.2|12070.7|12068.7|12056.7|12054.7|147
1627458900000|2021-07-28 07:55:00|12064.7|12062.7|12064.7|12062.7|12068.2|12066.2|12059.2|12057.2|105
1627459200000|2021-07-28 08:00:00|12064.2|12062.2|12069.7|12067.7|12070.2|12068.2|12059.7|12057.7|178
1627459500000|2021-07-28 08:05:00|12069.2|12067.2|12061.2|12059.2|12071.2|12069.2|12060.2|12058.2|195
1627459800000|2021-07-28 08:10:00|12060.7|12058.7|12060.2|12058.2|12060.7|12058.7|12055.2|12053.2|198
1627460100000|2021-07-28 08:15:00|12060.7|12058.7|12059.7|12057.7|12067.2|12065.2|12058.2|12056.2|126
1627460400000|2021-07-28 08:20:00|12060.2|12058.2|12057.7|12055.7|12062.2|12060.2|12057.2|12055.2|118
1627460700000|2021-07-28 08:25:00|12057.2|12055.2|12060.2|12058.2|12063.2|12061.2|12057.2|12055.2|142
1627461000000|2021-07-28 08:30:00|12060.7|12058.7|12065.2|12063.2|12068.7|12066.7|12060.2|12058.2|154
1627461300000|2021-07-28 08:35:00|12065.7|12063.7|12069.2|12067.2|12073.2|12071.2|12063.2|12061.2|206
1627461600000|2021-07-28 08:40:00|12068.7|12066.7|12058.7|12056.7|12071.2|12069.2|12058.2|12056.2|190
1627461900000|2021-07-28 08:45:00|12058.2|12056.2|12069.7|12067.7|12070.2|12068.2|12057.2|12055.2|127
1627462200000|2021-07-28 08:50:00|12069.2|12067.2|12068.2|12066.2|12072.2|12070.2|12065.2|12063.2|145
1627462500000|2021-07-28 08:55:00|12068.7|12066.7|12065.7|12063.7|12071.2|12069.2|12064.2|12062.2|108
1627462800000|2021-07-28 09:00:00|12065.2|12063.2|12064.2|12062.2|12068.2|12066.2|12061.2|12059.2|82
1627463100000|2021-07-28 09:05:00|12064.7|12062.7|12061.7|12059.7|12067.7|12065.7|12061.2|12059.2|98
1627463400000|2021-07-28 09:10:00|12062.2|12060.2|12069.2|12067.2|12072.2|12070.2|12061.2|12059.2|180
1627463700000|2021-07-28 09:15:00|12070.2|12068.2|12071.2|12069.2|12072.2|12070.2|12065.7|12063.7|114
1627464000000|2021-07-28 09:20:00|12070.2|12068.2|12075.2|12073.2|12075.2|12073.2|12069.2|12067.2|156
1627464300000|2021-07-28 09:25:00|12074.7|12072.7|12077.7|12075.7|12079.7|12077.7|12074.2|12072.2|141
1627464600000|2021-07-28 09:30:00|12078.2|12076.2|12069.2|12067.2|12082.2|12080.2|12069.2|12067.2|225
1627464900000|2021-07-28 09:35:00|12069.7|12067.7|12070.2|12068.2|12072.2|12070.2|12068.2|12066.2|116
1627465200000|2021-07-28 09:40:00|12069.7|12067.7|12067.2|12065.2|12072.2|12070.2|12065.2|12063.2|70
1627465500000|2021-07-28 09:45:00|12066.7|12064.7|12063.7|12061.7|12068.2|12066.2|12063.2|12061.2|102
1627465800000|2021-07-28 09:50:00|12064.2|12062.2|12067.2|12065.2|12069.2|12067.2|12062.7|12060.7|217
1627466100000|2021-07-28 09:55:00|12067.7|12065.7|12068.7|12066.7|12071.2|12069.2|12067.2|12065.2|169
1627466400000|2021-07-28 10:00:00|12069.2|12067.2|12063.2|12061.2|12069.2|12067.2|12062.2|12060.2|107
1627466700000|2021-07-28 10:05:00|12062.2|12060.2|12057.2|12055.2|12063.7|12061.7|12057.2|12055.2|109
1627467000000|2021-07-28 10:10:00|12057.7|12055.7|12045.2|12043.2|12058.2|12056.2|12043.2|12041.2|258
1627467300000|2021-07-28 10:15:00|12044.7|12042.7|12044.2|12042.2|12045.2|12043.2|12037.7|12035.7|260
1627467600000|2021-07-28 10:20:00|12044.7|12042.7|12041.2|12039.2|12048.2|12046.2|12040.2|12038.2|182
1627467900000|2021-07-28 10:25:00|12041.7|12039.7|12047.2|12045.2|12048.7|12046.7|12041.7|12039.7|71
1627468200000|2021-07-28 10:30:00|12047.7|12045.7|12046.7|12044.7|12051.2|12049.2|12046.2|12044.2|77
1627468500000|2021-07-28 10:35:00|12047.2|12045.2|12046.2|12044.2|12048.2|12046.2|12042.7|12040.7|112
1627468800000|2021-07-28 10:40:00|12045.7|12043.7|12044.7|12042.7|12046.2|12044.2|12042.7|12040.7|75
1627469100000|2021-07-28 10:45:00|12044.2|12042.2|12042.2|12040.2|12046.2|12044.2|12039.7|12037.7|97
1627469400000|2021-07-28 10:50:00|12041.7|12039.7|12041.2|12039.2|12046.2|12044.2|12039.2|12037.2|140
1627469700000|2021-07-28 10:55:00|12041.7|12039.7|12045.7|12043.7|12047.7|12045.7|12041.2|12039.2|105
1627470000000|2021-07-28 11:00:00|12046.2|12044.2|12056.2|12054.2|12057.2|12055.2|12045.7|12043.7|192
1627470300000|2021-07-28 11:05:00|12055.7|12053.7|12062.2|12060.2|12063.7|12061.7|12053.2|12051.2|111
1627470600000|2021-07-28 11:10:00|12061.7|12059.7|12059.7|12057.7|12062.7|12060.7|12058.2|12056.2|66
1627470900000|2021-07-28 11:15:00|12060.2|12058.2|12058.2|12056.2|12062.2|12060.2|12053.7|12051.7|100
1627471200000|2021-07-28 11:20:00|12058.7|12056.7|12061.2|12059.2|12062.2|12060.2|12053.7|12051.7|55
1627471500000|2021-07-28 11:25:00|12061.7|12059.7|12069.2|12067.2|12069.2|12067.2|12061.2|12059.2|95
1627471800000|2021-07-28 11:30:00|12069.7|12067.7|12062.7|12060.7|12070.2|12068.2|12062.7|12060.7|78
1627472100000|2021-07-28 11:35:00|12062.2|12060.2|12060.2|12058.2|12063.2|12061.2|12059.2|12057.2|37
1627472400000|2021-07-28 11:40:00|12060.1|12058.1|12057.1|12055.1|12065.1|12063.1|12055.6|12053.6|175
1627472700000|2021-07-28 11:45:00|12056.6|12054.6|12053.1|12051.1|12057.1|12055.1|12049.6|12047.6|80
1627473000000|2021-07-28 11:50:00|12052.6|12050.6|12048.1|12046.1|12053.1|12051.1|12045.1|12043.1|105
1627473300000|2021-07-28 11:55:00|12048.6|12046.6|12046.6|12044.6|12049.1|12047.1|12044.1|12042.1|53
1627473600000|2021-07-28 12:00:00|12046.1|12044.1|12043.1|12041.1|12048.1|12046.1|12041.1|12039.1|455
1627473900000|2021-07-28 12:05:00|12043.6|12041.6|12040.1|12038.1|12045.1|12043.1|12039.6|12037.6|131
1627474200000|2021-07-28 12:10:00|12039.6|12037.6|12033.6|12031.6|12040.6|12038.6|12033.1|12031.1|140
1627474500000|2021-07-28 12:15:00|12034.1|12032.1|12040.1|12038.1|12041.1|12039.1|12033.6|12031.6|156
1627474800000|2021-07-28 12:20:00|12039.6|12037.6|12047.1|12045.1|12047.1|12045.1|12038.1|12036.1|63
1627475100000|2021-07-28 12:25:00|12046.6|12044.6|12044.1|12042.1|12047.1|12045.1|12043.1|12041.1|145
1627475400000|2021-07-28 12:30:00|12043.1|12041.1|12044.1|12042.1|12049.6|12047.6|12043.1|12041.1|142
1627475700000|2021-07-28 12:35:00|12044.6|12042.6|12045.1|12043.1|12050.1|12048.1|12044.1|12042.1|109
1627476000000|2021-07-28 12:40:00|12044.1|12042.1|12043.1|12041.1|12049.1|12047.1|12042.1|12040.1|99
1627476300000|2021-07-28 12:45:00|12042.6|12040.6|12047.1|12045.1|12049.1|12047.1|12042.6|12040.6|124
1627476600000|2021-07-28 12:50:00|12047.6|12045.6|12047.1|12045.1|12049.1|12047.1|12044.1|12042.1|56
1627476900000|2021-07-28 12:55:00|12046.1|12044.1|12040.1|12038.1|12046.6|12044.6|12038.1|12036.1|104
1627477200000|2021-07-28 13:00:00|12040.6|12038.6|12041.1|12039.1|12042.1|12040.1|12039.1|12037.1|286
1627477500000|2021-07-28 13:05:00|12042.1|12040.1|12045.1|12043.1|12047.1|12045.1|12042.1|12040.1|154
1627477800000|2021-07-28 13:10:00|12045.6|12043.6|12046.6|12044.6|12047.1|12045.1|12044.1|12042.1|102
1627478100000|2021-07-28 13:15:00|12046.1|12044.1|12048.1|12046.1|12052.1|12050.1|12046.1|12044.1|183
1627478400000|2021-07-28 13:20:00|12047.6|12045.6|12048.6|12046.6|12052.1|12050.1|12047.6|12045.6|151
1627478700000|2021-07-28 13:25:00|12048.1|12046.1|12048.6|12046.6|12051.1|12049.1|12045.6|12043.6|99
1627479000000|2021-07-28 13:30:00|12048.1|12046.1|12045.1|12043.1|12050.1|12048.1|12038.1|12036.1|340
1627479300000|2021-07-28 13:35:00|12045.6|12043.6|12050.1|12048.1|12052.1|12050.1|12043.6|12041.6|250
1627479600000|2021-07-28 13:40:00|12050.6|12048.6|12056.1|12054.1|12059.1|12057.1|12045.1|12043.1|284
1627479900000|2021-07-28 13:45:00|12056.6|12054.6|12055.6|12053.6|12057.1|12055.1|12049.1|12047.1|188
1627480200000|2021-07-28 13:50:00|12055.1|12053.1|12060.1|12058.1|12064.1|12062.1|12054.1|12052.1|255
1627480500000|2021-07-28 13:55:00|12059.1|12057.1|12064.1|12062.1|12066.6|12064.6|12058.1|12056.1|277
1627480800000|2021-07-28 14:00:00|12065.1|12063.1|12064.1|12062.1|12070.1|12068.1|12063.6|12061.6|326
1627481100000|2021-07-28 14:05:00|12063.6|12061.6|12062.1|12060.1|12067.1|12065.1|12061.1|12059.1|184
1627481400000|2021-07-28 14:10:00|12061.8|12059.8|12060.8|12058.8|12062.8|12060.8|12052.8|12050.8|232
1627481700000|2021-07-28 14:15:00|12059.8|12057.8|12070.8|12068.8|12071.3|12069.3|12056.8|12054.8|203
1627482000000|2021-07-28 14:20:00|12070.3|12068.3|12068.8|12066.8|12072.8|12070.8|12067.8|12065.8|241
1627482300000|2021-07-28 14:25:00|12068.3|12066.3|12059.8|12057.8|12068.8|12066.8|12058.8|12056.8|162
1627482600000|2021-07-28 14:30:00|12059.3|12057.3|12068.8|12066.8|12068.8|12066.8|12058.8|12056.8|167
1627482900000|2021-07-28 14:35:00|12068.3|12066.3|12066.3|12064.3|12069.8|12067.8|12064.8|12062.8|271
1627483200000|2021-07-28 14:40:00|12066.8|12064.8|12057.8|12055.8|12067.3|12065.3|12054.3|12052.3|228
1627483500000|2021-07-28 14:45:00|12058.3|12056.3|12058.3|12056.3|12062.8|12060.8|12055.8|12053.8|278
1627483800000|2021-07-28 14:50:00|12057.8|12055.8|12059.8|12057.8|12061.8|12059.8|12055.8|12053.8|166
1627484100000|2021-07-28 14:55:00|12059.3|12057.3|12061.8|12059.8|12062.8|12060.8|12057.8|12055.8|231
1627484400000|2021-07-28 15:00:00|12061.3|12059.3|12062.3|12060.3|12063.8|12061.8|12059.8|12057.8|215
1627484700000|2021-07-28 15:05:00|12061.8|12059.8|12058.8|12056.8|12062.8|12060.8|12058.3|12056.3|131
1627485000000|2021-07-28 15:10:00|12059.3|12057.3|12055.3|12053.3|12061.8|12059.8|12054.8|12052.8|184
1627485300000|2021-07-28 15:15:00|12055.8|12053.8|12059.8|12057.8|12059.8|12057.8|12054.8|12052.8|390
1627485600000|2021-07-28 15:20:00|12060.3|12058.3|12065.8|12063.8|12072.8|12070.8|12058.8|12056.8|836
1627485900000|2021-07-28 15:25:00|12066.3|12064.3|12073.3|12071.3|12076.8|12074.8|12063.8|12061.8|1425
1627486200000|2021-07-28 15:30:00|12072.8|12070.8|12069.8|12067.8|12075.3|12073.3|12064.8|12062.8|724
1627486500000|2021-07-28 15:35:00|12070.3|12068.3|12077.8|12075.8|12078.8|12076.8|12068.8|12066.8|233
1627486800000|2021-07-28 15:40:00|12077.3|12075.3|12074.8|12072.8|12077.8|12075.8|12072.8|12070.8|111
1627487100000|2021-07-28 15:45:00|12075.3|12073.3|12075.8|12073.8|12080.3|12078.3|12073.8|12071.8|93
1627487400000|2021-07-28 15:50:00|12076.8|12074.8|12077.3|12075.3|12078.8|12076.8|12075.3|12073.3|74
1627487700000|2021-07-28 15:55:00|12076.8|12074.8|12077.3|12075.3|12079.8|12077.8|12076.8|12074.8|50
1627488000000|2021-07-28 16:00:00|12077.8|12075.8|12076.8|12074.8|12079.8|12077.8|12075.8|12073.8|29
1627488300000|2021-07-28 16:05:00|12077.8|12075.8|12075.8|12073.8|12077.8|12075.8|12075.3|12073.3|52
1627488600000|2021-07-28 16:10:00|12075.3|12073.3|12074.8|12072.8|12077.8|12075.8|12074.8|12072.8|41
1627488900000|2021-07-28 16:15:00|12074.3|12072.3|12075.3|12073.3|12075.8|12073.8|12070.8|12068.8|20
1627489200000|2021-07-28 16:20:00|12075.8|12073.8|12074.8|12072.8|12075.8|12073.8|12072.8|12070.8|5
1627489500000|2021-07-28 16:25:00|12074.3|12072.3|12072.8|12070.8|12075.8|12073.8|12072.8|12070.8|8
1627489800000|2021-07-28 16:30:00|12073.3|12071.3|12072.8|12070.8|12074.3|12072.3|12071.8|12069.8|4
1627490100000|2021-07-28 16:35:00|12072.3|12070.3|12071.3|12069.3|12073.8|12071.8|12068.8|12066.8|11
1627490400000|2021-07-28 16:40:00|12070.8|12068.8|12067.8|12065.8|12071.8|12069.8|12067.8|12065.8|13
1627490700000|2021-07-28 16:45:00|12068.3|12066.3|12069.8|12067.8|12070.3|12068.3|12067.8|12065.8|12
1627491000000|2021-07-28 16:50:00|12069.3|12067.3|12067.8|12065.8|12070.8|12068.8|12066.8|12064.8|15
1627491300000|2021-07-28 16:55:00|12067.3|12065.3|12068.8|12066.8|12068.8|12066.8|12065.3|12063.3|13
1627491600000|2021-07-28 17:00:00|12068.3|12066.3|12066.3|12064.3|12069.8|12067.8|12065.3|12063.3|20
1627491900000|2021-07-28 17:05:00|12066.8|12064.8|12065.8|12063.8|12067.8|12065.8|12062.8|12060.8|14
1627492200000|2021-07-28 17:10:00|12066.3|12064.3|12060.8|12058.8|12068.8|12066.8|12059.8|12057.8|31
1627492500000|2021-07-28 17:15:00|12060.3|12058.3|12060.3|12058.3|12062.3|12060.3|12058.8|12056.8|34
1627492800000|2021-07-28 17:20:00|12060.8|12058.8|12060.3|12058.3|12062.8|12060.8|12058.8|12056.8|16
1627493100000|2021-07-28 17:25:00|12059.8|12057.8|12058.8|12056.8|12062.3|12060.3|12057.3|12055.3|22
1627493400000|2021-07-28 17:30:00|12058.3|12056.3|12056.3|12054.3|12063.3|12061.3|12055.8|12053.8|16
1627493700000|2021-07-28 17:35:00|12056.8|12054.8|12055.3|12053.3|12059.3|12057.3|12054.8|12052.8|15
1627494000000|2021-07-28 17:40:00|12055.8|12053.8|12059.3|12057.3|12060.3|12058.3|12054.8|12052.8|14
1627494300000|2021-07-28 17:45:00|12058.8|12056.8|12062.3|12060.3|12062.8|12060.8|12058.8|12056.8|8
1627494600000|2021-07-28 17:50:00|12061.8|12059.8|12060.8|12058.8|12061.8|12059.8|12060.8|12058.8|2
1627494900000|2021-07-28 17:55:00|12060.3|12058.3|12052.8|12050.8|12060.3|12058.3|12050.8|12048.8|48
1627495200000|2021-07-28 18:00:00|12050.3|12048.3|12072.8|12070.8|12075.8|12073.8|12050.3|12048.3|103
1627495500000|2021-07-28 18:05:00|12073.3|12071.3|12071.8|12069.8|12074.8|12072.8|12065.3|12063.3|13
1627495800000|2021-07-28 18:10:00|12072.3|12070.3|12070.8|12068.8|12074.8|12072.8|12064.8|12062.8|45
1627496100000|2021-07-28 18:15:00|12070.3|12068.3|12069.8|12067.8|12071.3|12069.3|12068.8|12066.8|9
1627496400000|2021-07-28 18:20:00|12069.3|12067.3|12070.3|12068.3|12070.8|12068.8|12065.8|12063.8|20
1627496700000|2021-07-28 18:25:00|12069.8|12067.8|12066.8|12064.8|12071.8|12069.8|12064.3|12062.3|28
1627497000000|2021-07-28 18:30:00|12066.3|12064.3|12070.8|12068.8|12073.8|12071.8|12065.8|12063.8|38
1627497300000|2021-07-28 18:35:00|12070.3|12068.3|12064.8|12062.8|12070.8|12068.8|12061.8|12059.8|50
1627497600000|2021-07-28 18:40:00|12065.3|12063.3|12067.3|12065.3|12069.8|12067.8|12062.8|12060.8|48
1627497900000|2021-07-28 18:45:00|12067.8|12065.8|12069.3|12067.3|12069.3|12067.3|12064.3|12062.3|22
1627498200000|2021-07-28 18:50:00|12068.8|12066.8|12069.8|12067.8|12073.3|12071.3|12065.8|12063.8|58
1627498500000|2021-07-28 18:55:00|12069.3|12067.3|12067.3|12065.3|12070.8|12068.8|12065.8|12063.8|33
1627498800000|2021-07-28 19:00:00|12067.8|12065.8|12065.3|12063.3|12068.8|12066.8|12064.3|12062.3|32
1627499100000|2021-07-28 19:05:00|12065.8|12063.8|12062.8|12060.8|12066.8|12064.8|12062.3|12060.3|27
1627499400000|2021-07-28 19:10:00|12063.8|12061.8|12065.3|12063.3|12065.8|12063.8|12061.3|12059.3|38
1627499700000|2021-07-28 19:15:00|12065.8|12063.8|12062.3|12060.3|12066.3|12064.3|12061.8|12059.8|25
1627500000000|2021-07-28 19:20:00|12062.8|12060.8|12060.8|12058.8|12063.3|12061.3|12058.3|12056.3|29
1627500300000|2021-07-28 19:25:00|12060.3|12058.3|12060.3|12058.3|12063.3|12061.3|12059.3|12057.3|15
1627500600000|2021-07-28 19:30:00|12060.8|12058.8|12063.3|12061.3|12065.8|12063.8|12060.8|12058.8|53
1627500900000|2021-07-28 19:35:00|12063.8|12061.8|12059.3|12057.3|12064.8|12062.8|12058.8|12056.8|18
1627501200000|2021-07-28 19:40:00|12059.8|12057.8|12062.3|12060.3|12062.8|12060.8|12058.3|12056.3|11
1627501500000|2021-07-28 19:45:00|12061.8|12059.8|12057.3|12055.3|12063.3|12061.3|12056.8|12054.8|8
1627501800000|2021-07-28 19:50:00|12057.8|12055.8|12054.3|12052.3|12059.3|12057.3|12053.3|12051.3|21
1627502100000|2021-07-28 19:55:00|12053.8|12051.8|12056.1|12050.1|12056.8|12054.8|12051.3|12049.2|69
1627502400000|2021-07-28 20:00:00|12056|12050|12052.1|12046.1|12057|12051|12051.4|12045.4|0
1627502700000|2021-07-28 20:05:00|12051.9|12045.9|12049.7|12043.7|12055.1|12049.1|12049.7|12043.7|0
1627503000000|2021-07-28 20:10:00|12050.1|12044.1|12052.7|12046.7|12054.6|12048.6|12049.7|12043.7|0
1627503300000|2021-07-28 20:15:00|12052.6|12046.6|12053.6|12047.6|12053.6|12047.6|12051.1|12045.1|0
1627503600000|2021-07-28 20:20:00|12053.4|12047.4|12052.2|12046.2|12053.4|12047.4|12051.8|12045.8|0
1627503900000|2021-07-28 20:25:00|12052.3|12046.3|12052.7|12046.7|12053.6|12047.6|12052.2|12046.2|0
1627504200000|2021-07-28 20:30:00|12052.5|12046.5|12053.6|12047.6|12053.6|12047.6|12052.2|12046.2|0
1627504500000|2021-07-28 20:35:00|12053.7|12047.7|12054.1|12048.1|12054.6|12048.6|12052.2|12046.2|0
1627504800000|2021-07-28 20:40:00|12054.2|12048.2|12054.2|12048.2|12054.6|12048.6|12054.1|12048.1|0
1627505700000|2021-07-28 20:55:00|12054.3|12048.3|12054.2|12048.2|12054.5|12048.5|12054|12048|0
1627506000000|2021-07-28 21:00:00|12054|12048|12053.9|12047.9|12054.4|12048.4|12053.6|12047.6|0
1627506300000|2021-07-28 21:05:00|12054|12048|12053.9|12047.9|12054|12048|12053.9|12047.9|0
1627506600000|2021-07-28 21:10:00|12053.7|12047.7|12054|12048|12054|12048|12053.7|12047.7|0
1627506900000|2021-07-28 21:15:00|12054.2|12048.2|12054.2|12048.2|12054.2|12048.2|12054|12048|0
1627507200000|2021-07-28 21:20:00|12053.9|12047.9|12054|12048|12054.2|12048.2|12053.9|12047.9|0
1627507500000|2021-07-28 21:25:00|12054.2|12048.2|12054|12048|12054.2|12048.2|12054|12048|0
1627507800000|2021-07-28 21:30:00|12053.7|12047.7|12054|12048|12054|12048|12053.7|12047.7|0
1627508100000|2021-07-28 21:35:00|12054.2|12048.2|12054.2|12048.2|12054.2|12048.2|12054.2|12048.2|0
1627508400000|2021-07-28 21:40:00|12054|12048|12053.9|12047.9|12054|12048|12053.9|12047.9|0
1627508700000|2021-07-28 21:45:00|12054|12048|12053.9|12047.9|12054|12048|12053.9|12047.9|0
1627509000000|2021-07-28 21:50:00|12054|12048|12054.8|12048.8|12054.8|12048.8|12054|12048|0
1627509300000|2021-07-28 21:55:00|12055|12049|12055|12049|12055|12049|12055|12049|0
1627509600000|2021-07-28 22:00:00|12055.6|12049.6|12055.4|12049.4|12057.6|12051.6|12054.5|12048.5|0
1627509900000|2021-07-28 22:05:00|12055.5|12049.5|12057|12051|12057.5|12051.5|12055.4|12049.4|0
1627510200000|2021-07-28 22:10:00|12057.1|12051.1|12057.5|12051.5|12058.5|12052.5|12057|12051|0
1627510500000|2021-07-28 22:15:00|12057.3|12051.3|12055.9|12049.9|12058|12052|12055.9|12049.9|0
1627510800000|2021-07-28 22:20:00|12055.7|12049.7|12057|12051|12057|12051|12055.4|12049.4|0
1627511100000|2021-07-28 22:25:00|12057.1|12051.1|12058|12052|12059.4|12053.4|12057.1|12051.1|0
1627511400000|2021-07-28 22:30:00|12058.1|12052.1|12054.5|12048.5|12058.5|12052.5|12054.5|12048.5|0
1627511700000|2021-07-28 22:35:00|12054.7|12048.7|12054.5|12048.5|12055.9|12049.9|12054|12048|0
1627512000000|2021-07-28 22:40:00|12054.6|12048.6|12054|12048|12055.9|12049.9|12053.5|12047.5|0
1627512300000|2021-07-28 22:45:00|12053.8|12047.8|12054|12048|12055|12049|12053.5|12047.5|0
1627512600000|2021-07-28 22:50:00|12054.2|12048.2|12055|12049|12055.4|12049.4|12054.2|12048.2|0
1627512900000|2021-07-28 22:55:00|12055.2|12049.2|12057.5|12051.5|12057.5|12051.5|12055|12049|0
1627513200000|2021-07-28 23:00:00|12057.7|12051.7|12053.5|12047.5|12057.7|12051.7|12053.5|12047.5|0
1627513500000|2021-07-28 23:05:00|12053.6|12047.6|12054.5|12048.5|12055.4|12049.4|12053.6|12047.6|0
1627513800000|2021-07-28 23:10:00|12054.4|12048.4|12052.1|12046.1|12054.5|12048.5|12051.5|12045.5|0
1627514100000|2021-07-28 23:15:00|12052.2|12046.2|12053.1|12047.1|12053.1|12047.1|12052.1|12046.1|0
1627514400000|2021-07-28 23:20:00|12053.3|12047.3|12054.5|12048.5|12055.4|12049.4|12053.1|12047.1|0
1627514700000|2021-07-28 23:25:00|12054.4|12048.4|12055.4|12049.4|12055.4|12049.4|12054|12048|0
1627515000000|2021-07-28 23:30:00|12055.3|12049.3|12056.4|12050.4|12056.4|12050.4|12054.5|12048.5|0
1627515300000|2021-07-28 23:35:00|12056.3|12050.3|12056.1|12050.1|12057|12051|12055|12049|0
1627515600000|2021-07-28 23:40:00|12055.9|12049.9|12058|12052|12058.5|12052.5|12055.9|12049.9|0
1627515900000|2021-07-28 23:45:00|12057.9|12051.9|12057|12051|12058.5|12052.5|12057|12051|0
1627516200000|2021-07-28 23:50:00|12056.4|12050.4|12057|12051|12058.9|12052.9|12056.4|12050.4|0
1627516500000|2021-07-28 23:55:00|12057.1|12051.1|12058.9|12052.9|12058.9|12052.9|12057|12051|0
1627516800000|2021-07-29 00:00:00|12058.8|12052.8|12054.5|12048.5|12059.4|12053.4|12053.1|12047.1|0
1627517100000|2021-07-29 00:05:00|12054.4|12048.4|12049.6|12043.6|12054.5|12048.5|12048.6|12042.6|0
1627517400000|2021-07-29 00:10:00|12050|12044|12050.5|12044.5|12051|12045|12047.2|12041.2|0
1627517700000|2021-07-29 00:15:00|12050.4|12044.4|12054.1|12048.1|12055.2|12049.2|12047.6|12041.6|0
1627518000000|2021-07-29 00:20:00|12053.9|12047.9|12053|12047|12057.2|12051.2|12053|12047|0
1627518300000|2021-07-29 00:25:00|12053.2|12047.2|12049.2|12043.2|12053.4|12047.4|12049.2|12043.2|0
1627518600000|2021-07-29 00:30:00|12049.4|12043.4|12050.8|12044.8|12051.3|12045.3|12047.5|12041.5|0
1627518900000|2021-07-29 00:35:00|12050.6|12044.6|12055|12049|12055.1|12049.1|12048.6|12042.6|0
1627519200000|2021-07-29 00:40:00|12054.9|12048.9|12051.8|12045.8|12056.1|12050.1|12050.1|12044.1|0
1627519500000|2021-07-29 00:45:00|12052.3|12046.3|12056.6|12050.6|12056.6|12050.6|12052.3|12046.3|0
1627519800000|2021-07-29 00:50:00|12056.8|12050.8|12055.6|12049.6|12057.3|12051.3|12054|12048|0
1627520100000|2021-07-29 00:55:00|12055.8|12049.8|12057.9|12051.9|12057.9|12051.9|12054.1|12048.1|0
1627520400000|2021-07-29 01:00:00|12058|12052|12055.1|12049.1|12058.5|12052.5|12053.9|12047.9|0
1627520700000|2021-07-29 01:05:00|12055.2|12049.2|12055.1|12049.1|12056.7|12050.7|12054|12048|0
1627521000000|2021-07-29 01:10:00|12055.2|12049.2|12051.8|12045.8|12056.2|12050.2|12051.2|12045.2|0
1627521300000|2021-07-29 01:15:00|12051.6|12045.6|12053.9|12047.9|12053.9|12047.9|12046.1|12040.1|0
1627521600000|2021-07-29 01:20:00|12054|12048|12048.4|12042.4|12055.1|12049.1|12047.7|12041.7|0
1627521900000|2021-07-29 01:25:00|12048.3|12042.3|12048.3|12042.3|12048.4|12042.4|12046.1|12040.1|0
1627522200000|2021-07-29 01:30:00|12048.2|12042.2|12044.4|12038.4|12049.4|12043.4|12042.9|12036.9|0
1627522500000|2021-07-29 01:35:00|12044.2|12038.2|12040.9|12034.9|12045.1|12039.1|12040.9|12034.9|0
1627522800000|2021-07-29 01:40:00|12041.3|12035.3|12044.3|12038.3|12045.5|12039.5|12040.9|12034.9|0
1627523100000|2021-07-29 01:45:00|12044.2|12038.2|12041.7|12035.7|12044.3|12038.3|12036.2|12030.2|0
1627523400000|2021-07-29 01:50:00|12041.3|12035.3|12035.2|12029.2|12042.3|12036.3|12035|12029|0
1627523700000|2021-07-29 01:55:00|12034.6|12028.6|12034.2|12028.2|12037.5|12031.5|12034.1|12028.1|0
1627524000000|2021-07-29 02:00:00|12034.3|12028.3|12036.8|12030.8|12037.5|12031.5|12034.1|12028.1|0
1627524300000|2021-07-29 02:05:00|12036.6|12030.6|12036.2|12030.2|12039.7|12033.7|12034|12028|0
1627524600000|2021-07-29 02:10:00|12035.6|12029.6|12041.6|12035.6|12041.6|12035.6|12035.2|12029.2|0
1627524900000|2021-07-29 02:15:00|12041.7|12035.7|12039.5|12033.5|12041.7|12035.7|12039.4|12033.4|0
1627525200000|2021-07-29 02:20:00|12039.6|12033.6|12038.5|12032.5|12039.6|12033.6|12037.4|12031.4|0
1627525500000|2021-07-29 02:25:00|12038.6|12032.6|12040.7|12034.7|12040.7|12034.7|12036.3|12030.3|0
1627525800000|2021-07-29 02:30:00|12040.8|12034.8|12041.6|12035.6|12042.7|12036.7|12036.9|12030.9|0
1627526100000|2021-07-29 02:35:00|12041.7|12035.7|12050.6|12044.6|12053.8|12047.8|12041.6|12035.6|0
1627526400000|2021-07-29 02:40:00|12050.7|12044.7|12047.2|12041.2|12051.7|12045.7|12046.1|12040.1|0
1627526700000|2021-07-29 02:45:00|12047.1|12041.1|12051.5|12045.5|12051.5|12045.5|12046|12040|0
1627527000000|2021-07-29 02:50:00|12051.3|12045.3|12050.4|12044.4|12053.6|12047.6|12049.3|12043.3|0
1627527300000|2021-07-29 02:55:00|12050.3|12044.3|12051.5|12045.5|12051.5|12045.5|12048.7|12042.7|0
1627527600000|2021-07-29 03:00:00|12051.6|12045.6|12051.7|12045.7|12052.8|12046.8|12050.7|12044.7|0
1627527900000|2021-07-29 03:05:00|12051.8|12045.8|12051.8|12045.8|12055|12049|12051.7|12045.7|0
1627528200000|2021-07-29 03:10:00|12051.7|12045.7|12052|12046|12053|12047|12050.8|12044.8|0
1627528500000|2021-07-29 03:15:00|12052.4|12046.4|12050.8|12044.8|12053|12047|12050.8|12044.8|0
1627528800000|2021-07-29 03:20:00|12050.9|12044.9|12048.7|12042.7|12050.9|12044.9|12048.6|12042.6|0
1627529100000|2021-07-29 03:25:00|12048.6|12042.6|12045.3|12039.3|12048.7|12042.7|12045.3|12039.3|0
1627529400000|2021-07-29 03:30:00|12045.4|12039.4|12047.6|12041.6|12048.7|12042.7|12045.4|12039.4|0
1627529700000|2021-07-29 03:35:00|12047.5|12041.5|12048.7|12042.7|12048.7|12042.7|12046.5|12040.5|0
1627530000000|2021-07-29 03:40:00|12048.5|12042.5|12048.7|12042.7|12049.9|12043.9|12047.6|12041.6|0
1627530300000|2021-07-29 03:45:00|12048.5|12042.5|12048.1|12042.1|12048.7|12042.7|12046.5|12040.5|0
1627530600000|2021-07-29 03:50:00|12047.7|12041.7|12046.5|12040.5|12047.7|12041.7|12046.4|12040.4|0
1627530900000|2021-07-29 03:55:00|12046.4|12040.4|12046.4|12040.4|12046.4|12040.4|12044.2|12038.2|0
1627531200000|2021-07-29 04:00:00|12046.9|12040.9|12047.4|12041.4|12047.9|12041.9|12046.3|12040.3|0
1627531500000|2021-07-29 04:05:00|12047.5|12041.5|12049.1|12043.1|12049.1|12043.1|12047.4|12041.4|0
1627531800000|2021-07-29 04:10:00|12049.3|12043.3|12052|12046|12052|12046|12049.3|12043.3|0
1627532100000|2021-07-29 04:15:00|12051.9|12045.9|12051.9|12045.9|12053|12047|12050.8|12044.8|0
1627532400000|2021-07-29 04:20:00|12052|12046|12053|12047|12053|12047|12051.9|12045.9|0
1627532700000|2021-07-29 04:25:00|12052.9|12046.9|12051.3|12045.3|12053|12047|12051.3|12045.3|0
1627533000000|2021-07-29 04:30:00|12051.1|12045.1|12053.6|12047.6|12054.2|12048.2|12050.8|12044.8|0
1627533300000|2021-07-29 04:35:00|12053.8|12047.8|12051.1|12045.1|12054.3|12048.3|12050.9|12044.9|0
1627533600000|2021-07-29 04:40:00|12051.3|12045.3|12051.1|12045.1|12052.6|12046.6|12051.1|12045.1|0
1627533900000|2021-07-29 04:45:00|12051.4|12045.4|12054.4|12048.4|12055.5|12049.5|12051.4|12045.4|0
1627534200000|2021-07-29 04:50:00|12054.3|12048.3|12052.1|12046.1|12054.4|12048.4|12051.1|12045.1|0
1627534500000|2021-07-29 04:55:00|12052|12046|12051.1|12045.1|12052.2|12046.2|12051|12045|0
1627534800000|2021-07-29 05:00:00|12051.5|12045.5|12051.5|12045.5|12054.3|12048.3|12051|12045|0
1627535100000|2021-07-29 05:05:00|12051.7|12045.7|12052.2|12046.2|12054.3|12048.3|12049.3|12043.3|0
1627535400000|2021-07-29 05:10:00|12052.4|12046.4|12051.5|12045.5|12054.4|12048.4|12051.5|12045.5|0
1627535700000|2021-07-29 05:15:00|12051.1|12045.1|12055.3|12049.3|12056.4|12050.4|12051.1|12045.1|0
1627536000000|2021-07-29 05:20:00|12054.7|12048.7|12055.9|12049.9|12057.6|12051.6|12054.2|12048.2|0
1627536300000|2021-07-29 05:25:00|12055.7|12049.7|12059.8|12053.8|12059.8|12053.8|12055.4|12049.4|0
1627536600000|2021-07-29 05:30:00|12059.4|12053.4|12061.1|12055.1|12063.3|12057.3|12057.7|12051.7|0
1627536900000|2021-07-29 05:35:00|12061.2|12055.2|12060.1|12054.1|12062.6|12056.6|12060|12054|0
1627537200000|2021-07-29 05:40:00|12060.3|12054.3|12061.9|12055.9|12062.6|12056.6|12060|12054|0
1627537500000|2021-07-29 05:45:00|12061.5|12055.5|12061.8|12055.8|12061.9|12055.9|12058.8|12052.8|0
1627537800000|2021-07-29 05:50:00|12061.7|12055.7|12059.8|12053.8|12061.7|12055.7|12058.6|12052.6|0
1627538100000|2021-07-29 05:55:00|12059.7|12053.7|12060.2|12054.2|12060.8|12054.8|12057.6|12051.6|0
1627538400000|2021-07-29 06:00:00|12068.3|12066.3|12034.8|12032.8|12068.3|12066.3|12032.3|12030.3|277
1627538700000|2021-07-29 06:05:00|12034.3|12032.3|12024.8|12022.8|12034.8|12032.8|12024.3|12022.3|116
1627539000000|2021-07-29 06:10:00|12025.3|12023.3|12031.3|12029.3|12037.3|12035.3|12025.3|12023.3|69
1627539300000|2021-07-29 06:15:00|12031.8|12029.8|12036.3|12034.3|12036.3|12034.3|12029.3|12027.3|99
1627539600000|2021-07-29 06:20:00|12035.8|12033.8|12037.8|12035.8|12039.3|12037.3|12033.3|12031.3|83
1627539900000|2021-07-29 06:25:00|12038.3|12036.3|12044.8|12042.8|12044.8|12042.8|12035.3|12033.3|18
1627540200000|2021-07-29 06:30:00|12044.3|12042.3|12049.3|12047.3|12051.8|12049.8|12043.8|12041.8|46
1627540500000|2021-07-29 06:35:00|12049.8|12047.8|12051.8|12049.8|12052.8|12050.8|12048.3|12046.3|20
1627540800000|2021-07-29 06:40:00|12051.3|12049.3|12053.3|12051.3|12057.3|12055.3|12049.3|12047.3|41
1627541100000|2021-07-29 06:45:00|12053.8|12051.8|12050.3|12048.3|12053.8|12051.8|12049.3|12047.3|31
1627541400000|2021-07-29 06:50:00|12050.8|12048.8|12054.8|12052.8|12056.3|12054.3|12050.8|12048.8|47
1627541700000|2021-07-29 06:55:00|12055.3|12053.3|12045.8|12043.8|12056.8|12054.8|12044.3|12042.3|122
1627542000000|2021-07-29 07:00:00|12048.3|12046.3|12045.8|12043.8|12060.8|12058.8|12040.8|12038.8|1727
1627542300000|2021-07-29 07:05:00|12045.3|12043.3|12051.8|12049.8|12059.3|12057.3|12037.8|12035.8|1387
1627542600000|2021-07-29 07:10:00|12051.3|12049.3|12050.8|12048.8|12055.8|12053.8|12038.8|12036.8|489
1627542900000|2021-07-29 07:15:00|12051.3|12049.3|12050.3|12048.3|12059.8|12057.8|12048.8|12046.8|373
1627543200000|2021-07-29 07:20:00|12050.8|12048.8|12054.8|12052.8|12069.8|12067.8|12047.8|12045.8|448
1627543500000|2021-07-29 07:25:00|12054.3|12052.3|12054.3|12052.3|12055.8|12053.8|12044.8|12042.8|488
1627543800000|2021-07-29 07:30:00|12053.8|12051.8|12044.3|12042.3|12053.8|12051.8|12041.8|12039.8|344
1627544100000|2021-07-29 07:35:00|12043.8|12041.8|12047.8|12045.8|12048.8|12046.8|12038.8|12036.8|257
1627544400000|2021-07-29 07:40:00|12046.8|12044.8|12053.8|12051.8|12054.8|12052.8|12043.8|12041.8|213
1627544700000|2021-07-29 07:45:00|12054.3|12052.3|12062.8|12060.8|12063.3|12061.3|12053.3|12051.3|214
1627545000000|2021-07-29 07:50:00|12063.3|12061.3|12067.3|12065.3|12071.3|12069.3|12063.3|12061.3|154
1627545300000|2021-07-29 07:55:00|12066.8|12064.8|12060.8|12058.8|12067.8|12065.8|12060.8|12058.8|227
1627545600000|2021-07-29 08:00:00|12061.3|12059.3|12064.8|12062.8|12070.8|12068.8|12060.8|12058.8|158
1627545900000|2021-07-29 08:05:00|12062.8|12060.8|12067.8|12065.8|12069.8|12067.8|12060.3|12058.3|229
1627546200000|2021-07-29 08:10:00|12068.3|12066.3|12061.8|12059.8|12073.3|12071.3|12060.8|12058.8|155
1627546500000|2021-07-29 08:15:00|12060.8|12058.8|12063.8|12061.8|12063.8|12061.8|12056.8|12054.8|124
1627546800000|2021-07-29 08:20:00|12064.3|12062.3|12062.8|12060.8|12065.8|12063.8|12057.8|12055.8|142
1627547100000|2021-07-29 08:25:00|12063.8|12061.8|12067.8|12065.8|12068.8|12066.8|12060.3|12058.3|132
1627547400000|2021-07-29 08:30:00|12068.3|12066.3|12071.8|12069.8|12072.8|12070.8|12067.8|12065.8|99
1627547700000|2021-07-29 08:35:00|12072.3|12070.3|12074.8|12072.8|12082.8|12080.8|12071.8|12069.8|209
1627548000000|2021-07-29 08:40:00|12075.3|12073.3|12080.8|12078.8|12081.3|12079.3|12074.3|12072.3|100
1627548300000|2021-07-29 08:45:00|12081.3|12079.3|12088.9|12086.9|12089.4|12087.4|12080.8|12078.8|195
1627548600000|2021-07-29 08:50:00|12089.9|12087.9|12086.4|12084.4|12090.9|12088.9|12085.9|12083.9|246
1627548900000|2021-07-29 08:55:00|12085.9|12083.9|12093.9|12091.9|12093.9|12091.9|12080.9|12078.9|233
1627549200000|2021-07-29 09:00:00|12094.4|12092.4|12090.9|12088.9|12095.4|12093.4|12090.9|12088.9|138
1627549500000|2021-07-29 09:05:00|12091.9|12089.9|12083.9|12081.9|12092.4|12090.4|12082.4|12080.4|201
1627549800000|2021-07-29 09:10:00|12084.4|12082.4|12082.9|12080.9|12085.9|12083.9|12080.9|12078.9|113
1627550100000|2021-07-29 09:15:00|12082.4|12080.4|12080.9|12078.9|12085.9|12083.9|12080.9|12078.9|88
1627550400000|2021-07-29 09:20:00|12081.4|12079.4|12082.9|12080.9|12088.9|12086.9|12079.9|12077.9|131
1627550700000|2021-07-29 09:25:00|12082.4|12080.4|12083.9|12081.9|12084.9|12082.9|12079.9|12077.9|73
1627551000000|2021-07-29 09:30:00|12084.4|12082.4|12088.9|12086.9|12088.9|12086.9|12083.9|12081.9|109
1627551300000|2021-07-29 09:35:00|12088.4|12086.4|12092.9|12090.9|12094.9|12092.9|12086.4|12084.4|118
1627551600000|2021-07-29 09:40:00|12091.9|12089.9|12094.4|12092.4|12094.9|12092.9|12091.9|12089.9|153
1627551900000|2021-07-29 09:45:00|12094.9|12092.9|12090.9|12088.9|12095.4|12093.4|12089.9|12087.9|134
1627552200000|2021-07-29 09:50:00|12090.4|12088.4|12085.9|12083.9|12090.4|12088.4|12084.4|12082.4|109
1627552500000|2021-07-29 09:55:00|12086.4|12084.4|12080.9|12078.9|12086.4|12084.4|12079.9|12077.9|77
1627552800000|2021-07-29 10:00:00|12081.9|12079.9|12070.9|12068.9|12081.9|12079.9|12068.9|12066.9|133
1627553100000|2021-07-29 10:05:00|12070.4|12068.4|12066.9|12064.9|12070.9|12068.9|12064.4|12062.4|269
1627553400000|2021-07-29 10:10:00|12066.4|12064.4|12074.9|12072.9|12075.9|12073.9|12064.4|12062.4|145
1627553700000|2021-07-29 10:15:00|12075.4|12073.4|12074.9|12072.9|12077.9|12075.9|12072.9|12070.9|101
1627554000000|2021-07-29 10:20:00|12075.9|12073.9|12069.9|12067.9|12075.9|12073.9|12069.4|12067.4|82
1627554300000|2021-07-29 10:25:00|12070.9|12068.9|12072.4|12070.4|12073.9|12071.9|12066.9|12064.9|137
1627554600000|2021-07-29 10:30:00|12072.9|12070.9|12078.9|12076.9|12078.9|12076.9|12070.9|12068.9|120
1627554900000|2021-07-29 10:35:00|12079.4|12077.4|12076.9|12074.9|12080.9|12078.9|12075.9|12073.9|133
1627555200000|2021-07-29 10:40:00|12077.4|12075.4|12080.9|12078.9|12080.9|12078.9|12076.4|12074.4|129
1627555500000|2021-07-29 10:45:00|12080.4|12078.4|12078.9|12076.9|12080.9|12078.9|12073.9|12071.9|111
1627555800000|2021-07-29 10:50:00|12078.4|12076.4|12077.9|12075.9|12078.9|12076.9|12075.9|12073.9|106
1627556100000|2021-07-29 10:55:00|12078.4|12076.4|12088.9|12086.9|12088.9|12086.9|12077.9|12075.9|210
1627556400000|2021-07-29 11:00:00|12086.9|12084.9|12086.4|12084.4|12089.4|12087.4|12083.9|12081.9|226
1627556700000|2021-07-29 11:05:00|12086.9|12084.9|12085.9|12083.9|12087.9|12085.9|12083.4|12081.4|142
1627557000000|2021-07-29 11:10:00|12086.4|12084.4|12084.4|12082.4|12087.4|12085.4|12082.9|12080.9|143
1627557300000|2021-07-29 11:15:00|12084.9|12082.9|12080.9|12078.9|12085.9|12083.9|12080.9|12078.9|184
1627557600000|2021-07-29 11:20:00|12080.4|12078.4|12079.9|12077.9|12082.4|12080.4|12076.9|12074.9|87
1627557900000|2021-07-29 11:25:00|12080.4|12078.4|12079.9|12077.9|12082.9|12080.9|12078.9|12076.9|77
1627558200000|2021-07-29 11:30:00|12079.4|12077.4|12082.9|12080.9|12084.9|12082.9|12078.4|12076.4|65
1627558500000|2021-07-29 11:35:00|12082.4|12080.4|12084.9|12082.9|12085.4|12083.4|12081.9|12079.9|66
1627558800000|2021-07-29 11:40:00|12083.7|12081.7|12090.7|12088.7|12091.7|12089.7|12083.2|12081.2|46
1627559100000|2021-07-29 11:45:00|12091.2|12089.2|12088.2|12086.2|12091.2|12089.2|12087.2|12085.2|58
1627559400000|2021-07-29 11:50:00|12088.7|12086.7|12089.7|12087.7|12089.7|12087.7|12085.7|12083.7|69
1627559700000|2021-07-29 11:55:00|12090.2|12088.2|12091.2|12089.2|12092.7|12090.7|12087.2|12085.2|60
1627560000000|2021-07-29 12:00:00|12091.7|12089.7|12095.2|12093.2|12095.7|12093.7|12090.7|12088.7|96
1627560300000|2021-07-29 12:05:00|12095.7|12093.7|12102.2|12100.2|12105.2|12103.2|12094.7|12092.7|205
1627560600000|2021-07-29 12:10:00|12102.7|12100.7|12105.2|12103.2|12105.7|12103.7|12101.7|12099.7|149
1627560900000|2021-07-29 12:15:00|12104.7|12102.7|12100.2|12098.2|12104.7|12102.7|12098.7|12096.7|281
1627561200000|2021-07-29 12:20:00|12100.7|12098.7|12104.2|12102.2|12104.7|12102.7|12099.7|12097.7|119
1627561500000|2021-07-29 12:25:00|12103.7|12101.7|12106.7|12104.7|12107.7|12105.7|12102.2|12100.2|105
1627561800000|2021-07-29 12:30:00|12107.2|12105.2|12098.7|12096.7|12108.2|12106.2|12097.2|12095.2|539
1627562100000|2021-07-29 12:35:00|12098.2|12096.2|12109.7|12107.7|12109.7|12107.7|12098.2|12096.2|187
1627562400000|2021-07-29 12:40:00|12109.2|12107.2|12108.7|12106.7|12110.2|12108.2|12105.2|12103.2|255
1627562700000|2021-07-29 12:45:00|12107.7|12105.7|12108.7|12106.7|12110.7|12108.7|12105.7|12103.7|217
1627563000000|2021-07-29 12:50:00|12108.2|12106.2|12111.7|12109.7|12112.7|12110.7|12106.7|12104.7|300
1627563300000|2021-07-29 12:55:00|12111.2|12109.2|12110.7|12108.7|12115.2|12113.2|12110.7|12108.7|220
1627563600000|2021-07-29 13:00:00|12111.7|12109.7|12111.7|12109.7|12114.7|12112.7|12109.7|12107.7|190
1627563900000|2021-07-29 13:05:00|12112.7|12110.7|12111.7|12109.7|12116.7|12114.7|12111.7|12109.7|203
1627564200000|2021-07-29 13:10:00|12112.2|12110.2|12112.7|12110.7|12112.7|12110.7|12110.7|12108.7|105
1627564500000|2021-07-29 13:15:00|12112.2|12110.2|12106.2|12104.2|12112.7|12110.7|12103.7|12101.7|171
1627564800000|2021-07-29 13:20:00|12105.7|12103.7|12101.7|12099.7|12107.7|12105.7|12100.7|12098.7|142
1627565100000|2021-07-29 13:25:00|12101.2|12099.2|12097.7|12095.7|12103.2|12101.2|12095.7|12093.7|92
1627565400000|2021-07-29 13:30:00|12096.7|12094.7|12104.7|12102.7|12106.7|12104.7|12094.7|12092.7|385
1627565700000|2021-07-29 13:35:00|12103.7|12101.7|12113.2|12111.2|12115.7|12113.7|12103.7|12101.7|312
1627566000000|2021-07-29 13:40:00|12113.7|12111.7|12105.2|12103.2|12114.7|12112.7|12102.7|12100.7|233
1627566300000|2021-07-29 13:45:00|12105.7|12103.7|12107.2|12105.2|12110.7|12108.7|12102.7|12100.7|323
1627566600000|2021-07-29 13:50:00|12107.7|12105.7|12092.2|12090.2|12107.7|12105.7|12090.7|12088.7|264
1627566900000|2021-07-29 13:55:00|12091.7|12089.7|12091.2|12089.2|12094.7|12092.7|12089.2|12087.2|185
1627567200000|2021-07-29 14:00:00|12091.7|12089.7|12088.7|12086.7|12091.7|12089.7|12085.2|12083.2|287
1627567500000|2021-07-29 14:05:00|12087.7|12085.7|12083.7|12081.7|12089.7|12087.7|12083.7|12081.7|243
1627567800000|2021-07-29 14:10:00|12084|12082|12083.5|12081.5|12085.5|12083.5|12082|12080|213
1627568100000|2021-07-29 14:15:00|12084|12082|12086.5|12084.5|12090|12088|12083|12081|226
1627568400000|2021-07-29 14:20:00|12086|12084|12079|12077|12086.5|12084.5|12079|12077|210
1627568700000|2021-07-29 14:25:00|12078.5|12076.5|12087|12085|12087|12085|12077|12075|697
1627569000000|2021-07-29 14:30:00|12087.5|12085.5|12075.5|12073.5|12088|12086|12075|12073|287
1627569300000|2021-07-29 14:35:00|12075|12073|12076|12074|12078|12076|12074|12072|334
1627569600000|2021-07-29 14:40:00|12076.5|12074.5|12075.5|12073.5|12077.5|12075.5|12073|12071|207
1627569900000|2021-07-29 14:45:00|12076|12074|12082|12080|12082.5|12080.5|12075.5|12073.5|185
1627570200000|2021-07-29 14:50:00|12081.5|12079.5|12074|12072|12082|12080|12074|12072|162
1627570500000|2021-07-29 14:55:00|12074.5|12072.5|12075|12073|12078|12076|12073|12071|181
1627570800000|2021-07-29 15:00:00|12074.5|12072.5|12073.5|12071.5|12075|12073|12069|12067|433
1627571100000|2021-07-29 15:05:00|12074|12072|12072|12070|12074|12072|12070|12068|194
1627571400000|2021-07-29 15:10:00|12071.5|12069.5|12069|12067|12071.5|12069.5|12066|12064|431
1627571700000|2021-07-29 15:15:00|12070|12068|12076|12074|12078|12076|12068|12066|498
1627572000000|2021-07-29 15:20:00|12075.5|12073.5|12082|12080|12084|12082|12074|12072|686
1627572300000|2021-07-29 15:25:00|12081.5|12079.5|12090|12088|12090|12088|12076|12074|1185
1627572600000|2021-07-29 15:30:00|12089.5|12087.5|12087|12085|12090|12088|12083.5|12081.5|674
1627572900000|2021-07-29 15:35:00|12086.5|12084.5|12084|12082|12088.5|12086.5|12082|12080|508
1627573200000|2021-07-29 15:40:00|12083.5|12081.5|12087.5|12085.5|12090|12088|12083|12081|106
1627573500000|2021-07-29 15:45:00|12088|12086|12086|12084|12089.5|12087.5|12085|12083|16
1627573800000|2021-07-29 15:50:00|12085.5|12083.5|12084|12082|12086|12084|12084|12082|22
1627574100000|2021-07-29 15:55:00|12083.5|12081.5|12083|12081|12085|12083|12080|12078|43
1627574400000|2021-07-29 16:00:00|12083.5|12081.5|12085.5|12083.5|12086|12084|12082|12080|24
1627574700000|2021-07-29 16:05:00|12086|12084|12089|12087|12090|12088|12086|12084|27
1627575000000|2021-07-29 16:10:00|12088.5|12086.5|12091|12089|12091|12089|12088.5|12086.5|19
1627575300000|2021-07-29 16:15:00|12091.5|12089.5|12092|12090|12092.5|12090.5|12090.5|12088.5|9
1627575600000|2021-07-29 16:20:00|12092.5|12090.5|12093.5|12091.5|12094|12092|12092|12090|18
1627575900000|2021-07-29 16:25:00|12093|12091|12092|12090|12094|12092|12091|12089|15
1627576200000|2021-07-29 16:30:00|12092.5|12090.5|12092|12090|12094|12092|12092|12090|25
1627576500000|2021-07-29 16:35:00|12092.5|12090.5|12093.5|12091.5|12094|12092|12092|12090|27
1627576800000|2021-07-29 16:40:00|12093|12091|12092|12090|12095|12093|12092|12090|23
1627577100000|2021-07-29 16:45:00|12092.5|12090.5|12089|12087|12092.5|12090.5|12089|12087|38
1627577400000|2021-07-29 16:50:00|12089.5|12087.5|12089.5|12087.5|12091|12089|12089|12087|20
1627577700000|2021-07-29 16:55:00|12090|12088|12090.5|12088.5|12090.5|12088.5|12088|12086|31
1627578000000|2021-07-29 17:00:00|12090|12088|12093|12091|12093.5|12091.5|12088|12086|18
1627578300000|2021-07-29 17:05:00|12093.5|12091.5|12092|12090|12094|12092|12091|12089|6
1627578600000|2021-07-29 17:10:00|12091.5|12089.5|12091|12089|12092|12090|12090|12088|10
1627578900000|2021-07-29 17:15:00|12090.5|12088.5|12090.5|12088.5|12092|12090|12090|12088|17
1627579200000|2021-07-29 17:20:00|12090|12088|12091|12089|12092|12090|12090|12088|3
1627579500000|2021-07-29 17:25:00|12090.5|12088.5|12091.5|12089.5|12092.5|12090.5|12090|12088|8
1627579800000|2021-07-29 17:30:00|12091|12089|12091|12089|12092|12090|12089|12087|6
1627580100000|2021-07-29 17:35:00|12091.5|12089.5|12091|12089|12092|12090|12089|12087|12
1627580400000|2021-07-29 17:40:00|12091.5|12089.5|12089.5|12087.5|12091.5|12089.5|12089|12087|6
1627580700000|2021-07-29 17:45:00|12090|12088|12091.5|12089.5|12092|12090|12089|12087|4
1627581000000|2021-07-29 17:50:00|12091|12089|12092|12090|12092.5|12090.5|12090|12088|6
1627581300000|2021-07-29 17:55:00|12091.5|12089.5|12090|12088|12092|12090|12088.5|12086.5|4
1627581600000|2021-07-29 18:00:00|12091|12089|12090|12088|12091.5|12089.5|12090|12088|4
1627581900000|2021-07-29 18:05:00|12089.5|12087.5|12090|12088|12091|12089|12089.5|12087.5|4
1627582200000|2021-07-29 18:10:00|12089.5|12087.5|12090|12088|12091|12089|12089|12087|4
1627582500000|2021-07-29 18:15:00|12089.5|12087.5|12090|12088|12090.5|12088.5|12087.5|12085.5|5
1627582800000|2021-07-29 18:20:00|12089.5|12087.5|12089.5|12087.5|12090|12088|12088.5|12086.5|2
1627583100000|2021-07-29 18:25:00|12089|12087|12088.5|12086.5|12089.5|12087.5|12087.5|12085.5|9
1627583400000|2021-07-29 18:30:00|12088|12086|12087|12085|12089|12087|12086|12084|5
1627583700000|2021-07-29 18:35:00|12086.5|12084.5|12082|12080|12087|12085|12081|12079|18
1627584000000|2021-07-29 18:40:00|12081.5|12079.5|12084|12082|12085.5|12083.5|12081|12079|19
1627584300000|2021-07-29 18:45:00|12083.5|12081.5|12085|12083|12086.5|12084.5|12082.5|12080.5|16
1627584600000|2021-07-29 18:50:00|12084.5|12082.5|12083.5|12081.5|12085.5|12083.5|12082.5|12080.5|12
1627584900000|2021-07-29 18:55:00|12084|12082|12083.5|12081.5|12085|12083|12082|12080|6
1627585200000|2021-07-29 19:00:00|12083|12081|12082.5|12080.5|12083.5|12081.5|12080.5|12078.5|22
1627585500000|2021-07-29 19:05:00|12082|12080|12080|12078|12083|12081|12079.5|12077.5|19
1627585800000|2021-07-29 19:10:00|12080.5|12078.5|12079.5|12077.5|12082|12080|12079|12077|16
1627586100000|2021-07-29 19:15:00|12079|12077|12078.5|12076.5|12080|12078|12078|12076|9
1627586400000|2021-07-29 19:20:00|12078|12076|12077.5|12075.5|12078.5|12076.5|12076|12074|34
1627586700000|2021-07-29 19:25:00|12077|12075|12075.5|12073.5|12079|12077|12075|12073|19
1627587000000|2021-07-29 19:30:00|12075|12073|12076|12074|12077|12075|12075|12073|8
1627587300000|2021-07-29 19:35:00|12076.5|12074.5|12077.5|12075.5|12078.5|12076.5|12076|12074|21
1627587600000|2021-07-29 19:40:00|12078|12076|12077.5|12075.5|12078|12076|12076.5|12074.5|8
1627587900000|2021-07-29 19:45:00|12077|12075|12076.5|12074.5|12078.5|12076.5|12076|12074|36
1627588200000|2021-07-29 19:50:00|12077|12075|12080.5|12078.5|12083|12081|12075.5|12073.5|83
1627588500000|2021-07-29 19:55:00|12081|12079|12077.5|12071.5|12081|12079|12075.5|12071.1|117
1627588800000|2021-07-29 20:00:00|12077.2|12071.2|12071.5|12065.5|12078|12072|12066.6|12060.6|0
1627589100000|2021-07-29 20:05:00|12071.6|12065.6|12067.7|12061.7|12072|12066|12066.6|12060.6|0
1627589400000|2021-07-29 20:10:00|12067.6|12061.6|12065.2|12059.2|12068.2|12062.2|12062.3|12056.3|0
1627589700000|2021-07-29 20:15:00|12065.1|12059.1|12067.3|12061.3|12067.3|12061.3|12064.8|12058.8|0
1627590000000|2021-07-29 20:20:00|12066.9|12060.9|12066.6|12060.6|12067.8|12061.8|12066.6|12060.6|0
1627590300000|2021-07-29 20:25:00|12066.7|12060.7|12063.6|12057.6|12067.3|12061.3|12062.4|12056.4|0
1627590600000|2021-07-29 20:30:00|12063.8|12057.8|12052.6|12046.6|12063.8|12057.8|12051.7|12045.7|0
1627590900000|2021-07-29 20:35:00|12052.4|12046.4|12052.6|12046.6|12055.9|12049.9|12050.3|12044.3|0
1627591200000|2021-07-29 20:40:00|12052.5|12046.5|12046.3|12040.3|12052.5|12046.5|12044.7|12038.7|0
1627591500000|2021-07-29 20:45:00|12046.5|12040.5|12047.2|12041.2|12051.7|12045.7|12045.6|12039.6|0
1627591800000|2021-07-29 20:50:00|12047.3|12041.3|12052.3|12046.3|12053.2|12047.2|12047.2|12041.2|0
1627592100000|2021-07-29 20:55:00|12052.2|12046.2|12048.9|12042.9|12053.4|12047.4|12044.6|12038.6|0
1627592400000|2021-07-29 21:00:00|12048.7|12042.7|12048.7|12042.7|12048.7|12042.7|12046.2|12040.2|0
1627592700000|2021-07-29 21:05:00|12048.3|12042.3|12049.9|12043.9|12049.9|12043.9|12048.3|12042.3|0
1627593000000|2021-07-29 21:10:00|12049.7|12043.7|12050.3|12044.3|12050.5|12044.5|12049.5|12043.5|0
1627593300000|2021-07-29 21:15:00|12050.5|12044.5|12050.9|12044.9|12051.2|12045.2|12049.9|12043.9|0
1627593600000|2021-07-29 21:20:00|12051.4|12045.4|12049.5|12043.5|12051.6|12045.6|12049.3|12043.3|0
1627593900000|2021-07-29 21:25:00|12048.9|12042.9|12049.1|12043.1|12049.9|12043.9|12048.9|12042.9|0
1627594200000|2021-07-29 21:30:00|12049.5|12043.5|12048.7|12042.7|12049.5|12043.5|12048.3|12042.3|0
1627594500000|2021-07-29 21:35:00|12048.9|12042.9|12048.7|12042.7|12048.9|12042.9|12048.1|12042.1|0
1627594800000|2021-07-29 21:40:00|12048.5|12042.5|12048.5|12042.5|12048.7|12042.7|12048.1|12042.1|0
1627595100000|2021-07-29 21:45:00|12048.7|12042.7|12046.1|12040.1|12048.7|12042.7|12045.5|12039.5|0
1627595400000|2021-07-29 21:50:00|12045.9|12039.9|12045|12039|12045.9|12039.9|12044|12038|0
1627595700000|2021-07-29 21:55:00|12045.2|12039.2|12043.2|12037.2|12045.2|12039.2|12043.2|12037.2|0
1627596000000|2021-07-29 22:00:00|12042.3|12036.3|12049.9|12043.9|12049.9|12043.9|12042.3|12036.3|0
1627596300000|2021-07-29 22:05:00|12050|12044|12052.5|12046.5|12052.5|12046.5|12049.9|12043.9|0
1627596600000|2021-07-29 22:10:00|12052.7|12046.7|12051.5|12045.5|12053.1|12047.1|12051|12045|0
1627596900000|2021-07-29 22:15:00|12051.7|12045.7|12052.6|12046.6|12054.5|12048.5|12051.5|12045.5|0
1627597200000|2021-07-29 22:20:00|12052.8|12046.8|12049.1|12043.1|12053.1|12047.1|12049.1|12043.1|0
1627597500000|2021-07-29 22:25:00|12049.2|12043.2|12049.1|12043.1|12052.1|12046.1|12049.1|12043.1|0
1627597800000|2021-07-29 22:30:00|12049.3|12043.3|12046.8|12040.8|12050.1|12044.1|12046.1|12040.1|0
1627598100000|2021-07-29 22:35:00|12047.2|12041.2|12046.1|12040.1|12048.2|12042.2|12045.1|12039.1|0
1627598400000|2021-07-29 22:40:00|12046|12040|12045.6|12039.6|12046.1|12040.1|12044.2|12038.2|0
1627598700000|2021-07-29 22:45:00|12045.7|12039.7|12046.8|12040.8|12047.7|12041.7|12045.7|12039.7|0
1627599000000|2021-07-29 22:50:00|12046.7|12040.7|12045.1|12039.1|12046.7|12040.7|12044.7|12038.7|0
1627599300000|2021-07-29 22:55:00|12045.2|12039.2|12046.8|12040.8|12047.2|12041.2|12044.2|12038.2|0
1627599600000|2021-07-29 23:00:00|12047|12041|12043.9|12037.9|12048.1|12042.1|12042|12036|0
1627599900000|2021-07-29 23:05:00|12044|12038|12038.5|12032.5|12044.9|12038.9|12038.1|12032.1|0
1627600200000|2021-07-29 23:10:00|12038.3|12032.3|12040|12034|12041.1|12035.1|12036.9|12030.9|0
1627600500000|2021-07-29 23:15:00|12040.2|12034.2|12041.1|12035.1|12041.4|12035.4|12040|12034|0
1627600800000|2021-07-29 23:20:00|12041.2|12035.2|12038.3|12032.3|12041.6|12035.6|12038.3|12032.3|0
1627601100000|2021-07-29 23:25:00|12038.5|12032.5|12040.7|12034.7|12041.1|12035.1|12037.8|12031.8|0
1627601400000|2021-07-29 23:30:00|12040.6|12034.6|12040.7|12034.7|12041.1|12035.1|12039.7|12033.7|0
1627601700000|2021-07-29 23:35:00|12040.9|12034.9|12039.5|12033.5|12041.6|12035.6|12038.8|12032.8|0
1627602000000|2021-07-29 23:40:00|12039.4|12033.4|12035.3|12029.3|12040.7|12034.7|12034.8|12028.8|0
1627602300000|2021-07-29 23:45:00|12035.4|12029.4|12034.4|12028.4|12038.4|12032.4|12034.4|12028.4|0
1627602600000|2021-07-29 23:50:00|12034.6|12028.6|12029.8|12023.8|12034.9|12028.9|12027.9|12021.9|0
1627602900000|2021-07-29 23:55:00|12030|12024|12029.5|12023.5|12032|12026|12028.5|12022.5|0
1627603200000|2021-07-30 00:00:00|12029.4|12023.4|12020.9|12014.9|12029.5|12023.5|12019.4|12013.4|0
1627603500000|2021-07-30 00:05:00|12020.8|12014.8|12026.3|12020.3|12026.3|12020.3|12020.4|12014.4|0
1627603800000|2021-07-30 00:10:00|12026.4|12020.4|12033.9|12027.9|12034.3|12028.3|12025.8|12019.8|0
1627604100000|2021-07-30 00:15:00|12033.8|12027.8|12049.4|12043.4|12055.2|12049.2|12033.2|12027.2|0
1627604400000|2021-07-30 00:20:00|12050.4|12044.4|12047.6|12041.6|12051.6|12045.6|12046.1|12040.1|0
1627604700000|2021-07-30 00:25:00|12047.1|12041.1|12048.4|12042.4|12050.5|12044.5|12043.6|12037.6|0
1627605000000|2021-07-30 00:30:00|12048.5|12042.5|12042.2|12036.2|12049.7|12043.7|12041.6|12035.6|0
1627605300000|2021-07-30 00:35:00|12041.8|12035.8|12044|12038|12044.1|12038.1|12038.5|12032.5|0
1627605600000|2021-07-30 00:40:00|12043.8|12037.8|12044.1|12038.1|12045.2|12039.2|12039.6|12033.6|0
1627605900000|2021-07-30 00:45:00|12044|12038|12034.3|12028.3|12044.6|12038.6|12028.1|12022.1|0
1627606200000|2021-07-30 00:50:00|12034.4|12028.4|12029.1|12023.1|12036.9|12030.9|12028.2|12022.2|0
1627606500000|2021-07-30 00:55:00|12028.9|12022.9|12031.6|12025.6|12033.5|12027.5|12026.9|12020.9|0
1627606800000|2021-07-30 01:00:00|12031.5|12025.5|12033.9|12027.9|12034.9|12028.9|12029.4|12023.4|0
1627607100000|2021-07-30 01:05:00|12033.8|12027.8|12036.5|12030.5|12037.2|12031.2|12033.7|12027.7|0
1627607400000|2021-07-30 01:10:00|12036.1|12030.1|12033.1|12027.1|12038.1|12032.1|12031.6|12025.6|0
1627607700000|2021-07-30 01:15:00|12032.9|12026.9|12033.6|12027.6|12037|12031|12029.8|12023.8|0
1627608000000|2021-07-30 01:20:00|12032.6|12026.6|12028.3|12022.3|12032.6|12026.6|12028.3|12022.3|0
1627608300000|2021-07-30 01:25:00|12028.5|12022.5|12024.7|12018.7|12030.5|12024.5|12022.6|12016.6|0
1627608600000|2021-07-30 01:30:00|12024.8|12018.8|12028.3|12022.3|12031.5|12025.5|12024.7|12018.7|0
1627608900000|2021-07-30 01:35:00|12027.7|12021.7|12023.8|12017.8|12028.4|12022.4|12022.6|12016.6|0
1627609200000|2021-07-30 01:40:00|12023.7|12017.7|12022.9|12016.9|12023.8|12017.8|12021.6|12015.6|0
1627609500000|2021-07-30 01:45:00|12022.8|12016.8|12020.9|12014.9|12024|12018|12019.6|12013.6|0
1627609800000|2021-07-30 01:50:00|12020.8|12014.8|12024.2|12018.2|12024.6|12018.6|12016.6|12010.6|0
1627610100000|2021-07-30 01:55:00|12024.1|12018.1|12023.8|12017.8|12026.9|12020.9|12020.7|12014.7|0
1627610400000|2021-07-30 02:00:00|12023.7|12017.7|12023.7|12017.7|12026|12020|12022.7|12016.7|0
1627610700000|2021-07-30 02:05:00|12023.8|12017.8|12025.1|12019.1|12026.2|12020.2|12021.7|12015.7|0
1627611000000|2021-07-30 02:10:00|12025|12019|12031.8|12025.8|12031.8|12025.8|12022.9|12016.9|0
1627611300000|2021-07-30 02:15:00|12031.4|12025.4|12037.5|12031.5|12037.5|12031.5|12030.8|12024.8|0
1627611600000|2021-07-30 02:20:00|12037.4|12031.4|12039.6|12033.6|12039.7|12033.7|12036.3|12030.3|0
1627611900000|2021-07-30 02:25:00|12039.5|12033.5|12041.8|12035.8|12043|12037|12038.5|12032.5|0
1627612200000|2021-07-30 02:30:00|12041.9|12035.9|12041.9|12035.9|12044|12038|12040.7|12034.7|0
1627612500000|2021-07-30 02:35:00|12041.8|12035.8|12037.8|12031.8|12041.9|12035.9|12036.2|12030.2|0
1627612800000|2021-07-30 02:40:00|12038|12032|12036.1|12030.1|12038.4|12032.4|12036.1|12030.1|0
1627613100000|2021-07-30 02:45:00|12036|12030|12038.4|12032.4|12038.4|12032.4|12034.1|12028.1|0
1627613400000|2021-07-30 02:50:00|12038.8|12032.8|12034|12028|12039.5|12033.5|12034|12028|0
1627613700000|2021-07-30 02:55:00|12033.6|12027.6|12035.1|12029.1|12036.1|12030.1|12031.8|12025.8|0
1627614000000|2021-07-30 03:00:00|12035.2|12029.2|12040.5|12034.5|12041.6|12035.6|12035.2|12029.2|0
1627614300000|2021-07-30 03:05:00|12040.4|12034.4|12037.7|12031.7|12041.6|12035.6|12037.2|12031.2|0
1627614600000|2021-07-30 03:10:00|12037.5|12031.5|12037.2|12031.2|12040.5|12034.5|12037.2|12031.2|0
1627614900000|2021-07-30 03:15:00|12037.3|12031.3|12037.3|12031.3|12039.4|12033.4|12037.2|12031.2|0
1627615200000|2021-07-30 03:20:00|12037.5|12031.5|12027.1|12021.1|12037.7|12031.7|12027.1|12021.1|0
1627615500000|2021-07-30 03:25:00|12027.2|12021.2|12027.2|12021.2|12028.4|12022.4|12025|12019|0
1627615800000|2021-07-30 03:30:00|12027|12021|12028.5|12022.5|12030.6|12024.6|12025|12019|0
1627616100000|2021-07-30 03:35:00|12028.1|12022.1|12028.5|12022.5|12030.7|12024.7|12026.4|12020.4|0
1627616400000|2021-07-30 03:40:00|12028.6|12022.6|12026.9|12020.9|12029.6|12023.6|12024.6|12018.6|0
1627616700000|2021-07-30 03:45:00|12026.8|12020.8|12024.6|12018.6|12028.7|12022.7|12023.5|12017.5|0
1627617000000|2021-07-30 03:50:00|12024.7|12018.7|12023.2|12017.2|12026.8|12020.8|12022.9|12016.9|0
1627617300000|2021-07-30 03:55:00|12022.9|12016.9|12023.4|12017.4|12024.5|12018.5|12022.2|12016.2|0
1627617600000|2021-07-30 04:00:00|12023.5|12017.5|12022.4|12016.4|12025.7|12019.7|12022.4|12016.4|0
1627617900000|2021-07-30 04:05:00|12022.5|12016.5|12023.4|12017.4|12024.6|12018.6|12022.3|12016.3|0
1627618200000|2021-07-30 04:10:00|12023|12017|12025.6|12019.6|12025.6|12019.6|12022.4|12016.4|0
1627618500000|2021-07-30 04:15:00|12025.3|12019.3|12022.1|12016.1|12025.3|12019.3|12021.6|12015.6|0
1627618800000|2021-07-30 04:20:00|12022|12016|12021.7|12015.7|12023.3|12017.3|12020.6|12014.6|0
1627619100000|2021-07-30 04:25:00|12021.8|12015.8|12018.4|12012.4|12021.8|12015.8|12018.4|12012.4|0
1627619400000|2021-07-30 04:30:00|12018.2|12012.2|12016.5|12010.5|12018.2|12012.2|12015.4|12009.4|0
1627619700000|2021-07-30 04:35:00|12016.4|12010.4|12019.9|12013.9|12021|12015|12015.8|12009.8|0
1627620000000|2021-07-30 04:40:00|12020.3|12014.3|12021.9|12015.9|12022|12016|12019.9|12013.9|0
1627620300000|2021-07-30 04:45:00|12021.7|12015.7|12020.2|12014.2|12022.4|12016.4|12019.8|12013.8|0
1627620600000|2021-07-30 04:50:00|12020.3|12014.3|12019.8|12013.8|12021.9|12015.9|12018.1|12012.1|0
1627620900000|2021-07-30 04:55:00|12019.7|12013.7|12022.8|12016.8|12022.9|12016.9|12017.6|12011.6|0
1627621200000|2021-07-30 05:00:00|12022.4|12016.4|12019.4|12013.4|12022.7|12016.7|12012.7|12006.7|0
1627621500000|2021-07-30 05:05:00|12019.5|12013.5|12018.3|12012.3|12022.7|12016.7|12017.1|12011.1|0
1627621800000|2021-07-30 05:10:00|12017.9|12011.9|12011.7|12005.7|12017.9|12011.9|12009.6|12003.6|0
1627622100000|2021-07-30 05:15:00|12011.5|12005.5|12015.9|12009.9|12015.9|12009.9|12006.2|12000.2|0
1627622400000|2021-07-30 05:20:00|12016.4|12010.4|12017|12011|12017|12011|12012.3|12006.3|0
1627622700000|2021-07-30 05:25:00|12016.9|12010.9|12019.1|12013.1|12021.5|12015.5|12015.8|12009.8|0
1627623000000|2021-07-30 05:30:00|12019.2|12013.2|12029.6|12023.6|12029.6|12023.6|12018|12012|0
1627623300000|2021-07-30 05:35:00|12029.7|12023.7|12029.4|12023.4|12036.1|12030.1|12028.4|12022.4|0
1627623600000|2021-07-30 05:40:00|12029.6|12023.6|12035.6|12029.6|12036.6|12030.6|12027|12021|0
1627623900000|2021-07-30 05:45:00|12035.5|12029.5|12035.9|12029.9|12037.4|12031.4|12032.6|12026.6|0
1627624200000|2021-07-30 05:50:00|12035.8|12029.8|12030.5|12024.5|12035.8|12029.8|12029.4|12023.4|0
1627624500000|2021-07-30 05:55:00|12030.3|12024.3|12040.2|12034.2|12044.6|12038.6|12027.3|12021.3|0
1627624800000|2021-07-30 06:00:00|12046|12044|12042|12040|12049.5|12047.5|12038.5|12036.5|228
1627625100000|2021-07-30 06:05:00|12042.5|12040.5|12034|12032|12043.5|12041.5|12033.5|12031.5|97
1627625400000|2021-07-30 06:10:00|12036.5|12034.5|12040.5|12038.5|12041|12039|12032|12030|62
1627625700000|2021-07-30 06:15:00|12040|12038|12045|12043|12048|12046|12038|12036|12
1627626000000|2021-07-30 06:20:00|12046|12044|12043.5|12041.5|12048|12046|12043.5|12041.5|32
1627626300000|2021-07-30 06:25:00|12043|12041|12035.5|12033.5|12044|12042|12035|12033|38
1627626600000|2021-07-30 06:30:00|12036|12034|12029.5|12027.5|12037|12035|12027.5|12025.5|38
1627626900000|2021-07-30 06:35:00|12030|12028|12026.5|12024.5|12030.5|12028.5|12023.5|12021.5|73
1627627200000|2021-07-30 06:40:00|12026|12024|12029|12027|12031.5|12029.5|12026|12024|54
1627627500000|2021-07-30 06:45:00|12028|12026|12024.5|12022.5|12030|12028|12024|12022|13
1627627800000|2021-07-30 06:50:00|12025|12023|12022.5|12020.5|12025|12023|12020|12018|35
1627628100000|2021-07-30 06:55:00|12023|12021|12026|12024|12031|12029|12020.5|12018.5|133
1627628400000|2021-07-30 07:00:00|12027|12025|12016|12014|12027|12025|12002|12000|1327
1627628700000|2021-07-30 07:05:00|12017.5|12015.5|12013.5|12011.5|12019.5|12017.5|11998|11996|661
1627629000000|2021-07-30 07:10:00|12014|12012|12012|12010|12019|12017|12008|12006|423
1627629300000|2021-07-30 07:15:00|12011.5|12009.5|12042|12040|12043|12041|12007|12005|611
1627629600000|2021-07-30 07:20:00|12043.5|12041.5|12036.5|12034.5|12045.5|12043.5|12032|12030|605
1627629900000|2021-07-30 07:25:00|12036|12034|12031|12029|12040.5|12038.5|12030.5|12028.5|595
1627630200000|2021-07-30 07:30:00|12031.5|12029.5|12030.5|12028.5|12035|12033|12023|12021|331
1627630500000|2021-07-30 07:35:00|12030|12028|12027|12025|12031|12029|12019.5|12017.5|261
1627630800000|2021-07-30 07:40:00|12028.8|12026.8|12034.8|12032.8|12038.8|12036.8|12025.8|12023.8|284
1627631100000|2021-07-30 07:45:00|12035.8|12033.8|12041.8|12039.8|12043.8|12041.8|12028.8|12026.8|256
1627631400000|2021-07-30 07:50:00|12042.3|12040.3|12039.8|12037.8|12043.8|12041.8|12031.3|12029.3|261
1627631700000|2021-07-30 07:55:00|12040.3|12038.3|12040.8|12038.8|12043.8|12041.8|12038.8|12036.8|172
1627632000000|2021-07-30 08:00:00|12041.3|12039.3|12045.8|12043.8|12046.8|12044.8|12036.3|12034.3|184
1627632300000|2021-07-30 08:05:00|12045.3|12043.3|12055.8|12053.8|12056.8|12054.8|12044.3|12042.3|233
1627632600000|2021-07-30 08:10:00|12056.8|12054.8|12068.8|12066.8|12072.8|12070.8|12055.8|12053.8|227
1627632900000|2021-07-30 08:15:00|12068.3|12066.3|12072.8|12070.8|12075.3|12073.3|12066.8|12064.8|219
1627633200000|2021-07-30 08:20:00|12072.3|12070.3|12079.8|12077.8|12082.8|12080.8|12068.8|12066.8|171
1627633500000|2021-07-30 08:25:00|12079.3|12077.3|12070.8|12068.8|12079.8|12077.8|12070.8|12068.8|245
1627633800000|2021-07-30 08:30:00|12071.3|12069.3|12067.8|12065.8|12071.3|12069.3|12062.3|12060.3|184
1627634100000|2021-07-30 08:35:00|12067.3|12065.3|12077.8|12075.8|12077.8|12075.8|12066.8|12064.8|147
1627634400000|2021-07-30 08:40:00|12078.8|12076.8|12072.3|12070.3|12079.8|12077.8|12068.3|12066.3|118
1627634700000|2021-07-30 08:45:00|12071.8|12069.8|12076.8|12074.8|12077.8|12075.8|12070.8|12068.8|143
1627635000000|2021-07-30 08:50:00|12077.3|12075.3|12070.8|12068.8|12078.8|12076.8|12069.8|12067.8|130
1627635300000|2021-07-30 08:55:00|12071.3|12069.3|12071.3|12069.3|12074.8|12072.8|12069.8|12067.8|92
1627635600000|2021-07-30 09:00:00|12070.8|12068.8|12077.8|12075.8|12077.8|12075.8|12070.8|12068.8|198
1627635900000|2021-07-30 09:05:00|12078.8|12076.8|12078.8|12076.8|12079.8|12077.8|12073.8|12071.8|264
1627636200000|2021-07-30 09:10:00|12079.8|12077.8|12079.3|12077.3|12079.8|12077.8|12073.3|12071.3|177
1627636500000|2021-07-30 09:15:00|12078.8|12076.8|12075.8|12073.8|12080.8|12078.8|12072.8|12070.8|178
1627636800000|2021-07-30 09:20:00|12076.3|12074.3|12073.3|12071.3|12077.3|12075.3|12071.8|12069.8|160
1627637100000|2021-07-30 09:25:00|12072.8|12070.8|12072.8|12070.8|12076.8|12074.8|12069.3|12067.3|92
1627637400000|2021-07-30 09:30:00|12072.3|12070.3|12073.8|12071.8|12077.8|12075.8|12071.3|12069.3|104
1627637700000|2021-07-30 09:35:00|12073.3|12071.3|12066.8|12064.8|12073.8|12071.8|12062.8|12060.8|123
1627638000000|2021-07-30 09:40:00|12066.3|12064.3|12072.8|12070.8|12074.8|12072.8|12065.8|12063.8|84
1627638300000|2021-07-30 09:45:00|12072.3|12070.3|12072.8|12070.8|12074.8|12072.8|12070.8|12068.8|125
1627638600000|2021-07-30 09:50:00|12073.3|12071.3|12069.8|12067.8|12073.8|12071.8|12064.3|12062.3|315
1627638900000|2021-07-30 09:55:00|12069.3|12067.3|12068.8|12066.8|12072.3|12070.3|12065.8|12063.8|201
1627639200000|2021-07-30 10:00:00|12068.3|12066.3|12068.8|12066.8|12075.3|12073.3|12067.8|12065.8|144
1627639500000|2021-07-30 10:05:00|12068.3|12066.3|12071.8|12069.8|12074.8|12072.8|12064.8|12062.8|143
1627639800000|2021-07-30 10:10:00|12071.3|12069.3|12066.8|12064.8|12073.8|12071.8|12061.8|12059.8|162
1627640100000|2021-07-30 10:15:00|12067.3|12065.3|12074.3|12072.3|12074.8|12072.8|12066.3|12064.3|180
1627640400000|2021-07-30 10:20:00|12073.8|12071.8|12079.8|12077.8|12080.8|12078.8|12073.8|12071.8|179
1627640700000|2021-07-30 10:25:00|12080.3|12078.3|12081.8|12079.8|12084.3|12082.3|12079.8|12077.8|178
1627641000000|2021-07-30 10:30:00|12082.3|12080.3|12081.8|12079.8|12083.8|12081.8|12076.3|12074.3|101
1627641300000|2021-07-30 10:35:00|12082.3|12080.3|12083.8|12081.8|12084.8|12082.8|12079.8|12077.8|123
1627641600000|2021-07-30 10:40:00|12083.3|12081.3|12085.8|12083.8|12086.8|12084.8|12081.8|12079.8|96
1627641900000|2021-07-30 10:45:00|12085.3|12083.3|12085.3|12083.3|12085.8|12083.8|12081.8|12079.8|74
1627642200000|2021-07-30 10:50:00|12084.8|12082.8|12089.8|12087.8|12089.8|12087.8|12084.3|12082.3|122
1627642500000|2021-07-30 10:55:00|12090.3|12088.3|12094.3|12092.3|12094.8|12092.8|12089.8|12087.8|219
1627642800000|2021-07-30 11:00:00|12094.8|12092.8|12096.8|12094.8|12096.8|12094.8|12088.8|12086.8|131
1627643100000|2021-07-30 11:05:00|12096.3|12094.3|12088.8|12086.8|12097.8|12095.8|12088.8|12086.8|103
1627643400000|2021-07-30 11:10:00|12089.3|12087.3|12089.8|12087.8|12092.3|12090.3|12087.3|12085.3|82
1627643700000|2021-07-30 11:15:00|12089.3|12087.3|12093.8|12091.8|12095.8|12093.8|12088.3|12086.3|95
1627644000000|2021-07-30 11:20:00|12093.3|12091.3|12090.8|12088.8|12093.8|12091.8|12088.8|12086.8|126
1627644300000|2021-07-30 11:25:00|12090.3|12088.3|12088.8|12086.8|12091.8|12089.8|12088.8|12086.8|128
1627644600000|2021-07-30 11:30:00|12089.3|12087.3|12094.8|12092.8|12095.8|12093.8|12088.8|12086.8|140
1627644900000|2021-07-30 11:35:00|12094.3|12092.3|12093.8|12091.8|12099.8|12097.8|12091.8|12089.8|141
1627645200000|2021-07-30 11:40:00|12093.5|12091.5|12095|12093|12095.5|12093.5|12090.5|12088.5|84
1627645500000|2021-07-30 11:45:00|12094.5|12092.5|12099|12097|12102.5|12100.5|12093.5|12091.5|123
1627645800000|2021-07-30 11:50:00|12099.5|12097.5|12097|12095|12100.5|12098.5|12092.5|12090.5|145
1627646100000|2021-07-30 11:55:00|12097.5|12095.5|12099|12097|12101.5|12099.5|12095.5|12093.5|120
1627646400000|2021-07-30 12:00:00|12098.5|12096.5|12088.5|12086.5|12099.5|12097.5|12087|12085|325
1627646700000|2021-07-30 12:05:00|12089|12087|12095.5|12093.5|12095.5|12093.5|12087|12085|298
1627647000000|2021-07-30 12:10:00|12096|12094|12096.5|12094.5|12097.5|12095.5|12093.5|12091.5|261
1627647300000|2021-07-30 12:15:00|12097|12095|12092.5|12090.5|12097.5|12095.5|12092.5|12090.5|211
1627647600000|2021-07-30 12:20:00|12091.5|12089.5|12090.5|12088.5|12091.5|12089.5|12087|12085|271
1627647900000|2021-07-30 12:25:00|12089.5|12087.5|12085|12083|12090|12088|12084.5|12082.5|161
1627648200000|2021-07-30 12:30:00|12084.5|12082.5|12097.5|12095.5|12098.5|12096.5|12084|12082|240
1627648500000|2021-07-30 12:35:00|12098|12096|12108.5|12106.5|12108.5|12106.5|12095.5|12093.5|257
1627648800000|2021-07-30 12:40:00|12109|12107|12113|12111|12115.5|12113.5|12107.5|12105.5|243
1627649100000|2021-07-30 12:45:00|12112.5|12110.5|12122|12120|12123.5|12121.5|12112.5|12110.5|305
1627649400000|2021-07-30 12:50:00|12121.5|12119.5|12124|12122|12125|12123|12121|12119|361
1627649700000|2021-07-30 12:55:00|12124.5|12122.5|12127.5|12125.5|12131.5|12129.5|12123.5|12121.5|226
1627650000000|2021-07-30 13:00:00|12128|12126|12125.5|12123.5|12130|12128|12124.5|12122.5|294
1627650300000|2021-07-30 13:05:00|12126.5|12124.5|12123.5|12121.5|12126.5|12124.5|12121.5|12119.5|216
1627650600000|2021-07-30 13:10:00|12124|12122|12130.5|12128.5|12130.5|12128.5|12121.5|12119.5|285
1627650900000|2021-07-30 13:15:00|12130|12128|12131.5|12129.5|12132.5|12130.5|12129|12127|143
1627651200000|2021-07-30 13:20:00|12132|12130|12129|12127|12132.5|12130.5|12127.5|12125.5|297
1627651500000|2021-07-30 13:25:00|12129.5|12127.5|12130.5|12128.5|12134.5|12132.5|12128.5|12126.5|330
1627651800000|2021-07-30 13:30:00|12131|12129|12143.5|12141.5|12145.5|12143.5|12130.5|12128.5|918
1627652100000|2021-07-30 13:35:00|12143|12141|12142.5|12140.5|12146|12144|12130.5|12128.5|493
1627652400000|2021-07-30 13:40:00|12143|12141|12146.5|12144.5|12148.5|12146.5|12141|12139|335
1627652700000|2021-07-30 13:45:00|12145.5|12143.5|12135.5|12133.5|12148.5|12146.5|12134.5|12132.5|541
1627653000000|2021-07-30 13:50:00|12135|12133|12140.5|12138.5|12142.5|12140.5|12135|12133|357
1627653300000|2021-07-30 13:55:00|12141.5|12139.5|12140.5|12138.5|12144.5|12142.5|12136.5|12134.5|345
1627653600000|2021-07-30 14:00:00|12140|12138|12137.5|12135.5|12140.5|12138.5|12134.5|12132.5|686
1627653900000|2021-07-30 14:05:00|12137|12135|12135.5|12133.5|12143.5|12141.5|12135.5|12133.5|471
1627654200000|2021-07-30 14:10:00|12133.5|12131.5|12137.5|12135.5|12138.5|12136.5|12130.5|12128.5|247
1627654500000|2021-07-30 14:15:00|12138.5|12136.5|12129.5|12127.5|12139.5|12137.5|12127|12125|433
1627654800000|2021-07-30 14:20:00|12130.5|12128.5|12134|12132|12135.5|12133.5|12130|12128|311
1627655100000|2021-07-30 14:25:00|12133.5|12131.5|12127.5|12125.5|12136.5|12134.5|12126.5|12124.5|456
1627655400000|2021-07-30 14:30:00|12127|12125|12128.5|12126.5|12129.5|12127.5|12124.5|12122.5|343
1627655700000|2021-07-30 14:35:00|12128|12126|12127.5|12125.5|12130.5|12128.5|12126|12124|278
1627656000000|2021-07-30 14:40:00|12128.5|12126.5|12128.5|12126.5|12131.5|12129.5|12126.5|12124.5|203
1627656300000|2021-07-30 14:45:00|12129.5|12127.5|12127.5|12125.5|12130.5|12128.5|12125.5|12123.5|355
1627656600000|2021-07-30 14:50:00|12127|12125|12122.5|12120.5|12129.5|12127.5|12117.5|12115.5|486
1627656900000|2021-07-30 14:55:00|12122|12120|12112.5|12110.5|12122.5|12120.5|12112.5|12110.5|469
1627657200000|2021-07-30 15:00:00|12111.5|12109.5|12106|12104|12115|12113|12102.5|12100.5|386
1627657500000|2021-07-30 15:05:00|12106.5|12104.5|12116|12114|12117.5|12115.5|12102.5|12100.5|373
1627657800000|2021-07-30 15:10:00|12116.5|12114.5|12119.5|12117.5|12120.5|12118.5|12114.5|12112.5|314
1627658100000|2021-07-30 15:15:00|12119|12117|12118.5|12116.5|12120.5|12118.5|12111|12109|724
1627658400000|2021-07-30 15:20:00|12119|12117|12111.5|12109.5|12119|12117|12109.5|12107.5|862
1627658700000|2021-07-30 15:25:00|12111|12109|12118.5|12116.5|12119.5|12117.5|12103|12101|3187
1627659000000|2021-07-30 15:30:00|12120|12118|12107.5|12105.5|12121.5|12119.5|12106|12104|1615
1627659300000|2021-07-30 15:35:00|12108|12106|12115|12113|12116|12114|12107.5|12105.5|370
1627659600000|2021-07-30 15:40:00|12114.5|12112.5|12114.5|12112.5|12118.5|12116.5|12113.5|12111.5|260
1627659900000|2021-07-30 15:45:00|12115|12113|12110|12108|12115|12113|12109|12107|2114
1627660200000|2021-07-30 15:50:00|12109.5|12107.5|12110.5|12108.5|12113.5|12111.5|12109.5|12107.5|43
1627660500000|2021-07-30 15:55:00|12110|12108|12114.5|12112.5|12115|12113|12107|12105|65
1627660800000|2021-07-30 16:00:00|12115|12113|12114.5|12112.5|12116|12114|12113.5|12111.5|65
1627661100000|2021-07-30 16:05:00|12115|12113|12114.5|12112.5|12115.5|12113.5|12113|12111|52
1627661400000|2021-07-30 16:10:00|12115|12113|12114.5|12112.5|12116|12114|12111.5|12109.5|77
1627661700000|2021-07-30 16:15:00|12115|12113|12114.5|12112.5|12116.5|12114.5|12113|12111|65
1627662000000|2021-07-30 16:20:00|12113.5|12111.5|12110.5|12108.5|12114|12112|12110|12108|29
1627662300000|2021-07-30 16:25:00|12111|12109|12109.5|12107.5|12112|12110|12109.5|12107.5|32
1627662600000|2021-07-30 16:30:00|12110|12108|12110.5|12108.5|12111.5|12109.5|12109.5|12107.5|70
1627662900000|2021-07-30 16:35:00|12110|12108|12110.5|12108.5|12112.5|12110.5|12110|12108|49
1627663200000|2021-07-30 16:40:00|12111|12109|12111.5|12109.5|12112.5|12110.5|12111|12109|7
1627663500000|2021-07-30 16:45:00|12112.5|12110.5|12113.5|12111.5|12114|12112|12111.5|12109.5|15
1627663800000|2021-07-30 16:50:00|12114|12112|12113.5|12111.5|12116.5|12114.5|12112.5|12110.5|59
1627664100000|2021-07-30 16:55:00|12114|12112|12116.5|12114.5|12116.5|12114.5|12113.5|12111.5|21
1627664400000|2021-07-30 17:00:00|12117|12115|12113.5|12111.5|12117.5|12115.5|12112|12110|21
1627664700000|2021-07-30 17:05:00|12114|12112|12117|12115|12119|12117|12113.5|12111.5|27
1627665000000|2021-07-30 17:10:00|12117.5|12115.5|12121.5|12119.5|12123|12121|12116|12114|12
1627665300000|2021-07-30 17:15:00|12121|12119|12121|12119|12122.5|12120.5|12119.5|12117.5|17
1627665600000|2021-07-30 17:20:00|12121.5|12119.5|12118.5|12116.5|12121.5|12119.5|12117|12115|13
1627665900000|2021-07-30 17:25:00|12119|12117|12119.5|12117.5|12120|12118|12118.5|12116.5|5
1627666200000|2021-07-30 17:30:00|12119|12117|12123.5|12121.5|12123.5|12121.5|12119|12117|14
1627666500000|2021-07-30 17:35:00|12124.5|12122.5|12125|12123|12125|12123|12122.5|12120.5|19
1627666800000|2021-07-30 17:40:00|12124.5|12122.5|12123.5|12121.5|12126|12124|12123.5|12121.5|5
1627667100000|2021-07-30 17:45:00|12124|12122|12120.5|12118.5|12124|12122|12120|12118|6
1627667400000|2021-07-30 17:50:00|12121|12119|12118|12116|12121.5|12119.5|12118|12116|7
1627667700000|2021-07-30 17:55:00|12117.5|12115.5|12120.5|12118.5|12120.5|12118.5|12116.5|12114.5|20
1627668000000|2021-07-30 18:00:00|12121|12119|12117|12115|12121|12119|12115.5|12113.5|10
1627668300000|2021-07-30 18:05:00|12116.5|12114.5|12117.5|12115.5|12118.5|12116.5|12115.5|12113.5|3
1627668600000|2021-07-30 18:10:00|12117|12115|12116.5|12114.5|12118|12116|12115.5|12113.5|3
1627668900000|2021-07-30 18:15:00|12117|12115|12117.5|12115.5|12118|12116|12115.5|12113.5|11
1627669200000|2021-07-30 18:20:00|12117|12115|12112|12110|12118.5|12116.5|12111.5|12109.5|15
1627669500000|2021-07-30 18:25:00|12111.5|12109.5|12110.5|12108.5|12113|12111|12109.5|12107.5|22
1627669800000|2021-07-30 18:30:00|12110|12108|12111.5|12109.5|12115.5|12113.5|12110|12108|10
1627670100000|2021-07-30 18:35:00|12111|12109|12108|12106|12112|12110|12106.5|12104.5|20
1627670400000|2021-07-30 18:40:00|12108.5|12106.5|12109.5|12107.5|12111.5|12109.5|12106.5|12104.5|10
1627670700000|2021-07-30 18:45:00|12110|12108|12112.5|12110.5|12113|12111|12110|12108|5
1627671000000|2021-07-30 18:50:00|12112|12110|12115|12113|12117|12115|12111.5|12109.5|5
1627671300000|2021-07-30 18:55:00|12115.5|12113.5|12112.5|12110.5|12118|12116|12111.5|12109.5|5
1627671600000|2021-07-30 19:00:00|12113|12111|12117.5|12115.5|12118.5|12116.5|12112.5|12110.5|16
1627671900000|2021-07-30 19:05:00|12117|12115|12111|12109|12117|12115|12111|12109|55
1627672200000|2021-07-30 19:10:00|12111.5|12109.5|12116|12114|12116|12114|12111.5|12109.5|37
1627672500000|2021-07-30 19:15:00|12115.5|12113.5|12115.5|12113.5|12118|12116|12114|12112|5
1627672800000|2021-07-30 19:20:00|12116|12114|12108.5|12106.5|12117|12115|12108.5|12106.5|12
1627673100000|2021-07-30 19:25:00|12108|12106|12109|12107|12113.5|12111.5|12108|12106|21
1627673400000|2021-07-30 19:30:00|12109.5|12107.5|12111|12109|12111.5|12109.5|12109|12107|6
1627673700000|2021-07-30 19:35:00|12111.5|12109.5|12109.5|12107.5|12112|12110|12108|12106|13
1627674000000|2021-07-30 19:40:00|12110|12108|12105.5|12103.5|12111|12109|12105.5|12103.5|20
1627674300000|2021-07-30 19:45:00|12106|12104|12108|12106|12108.5|12106.5|12105|12103|9
1627674600000|2021-07-30 19:50:00|12108.5|12106.5|12109.5|12107.5|12115.5|12113.5|12106|12104|66
1627674900000|2021-07-30 19:55:00|12109|12107|12117|12111|12125.5|12123.5|12108.5|12106.5|116
1627675200000|2021-07-30 20:00:00|12117.2|12111.2|12126.5|12120.5|12127.1|12121.1|12115|12109|0
1627675500000|2021-07-30 20:05:00|12126.9|12120.9|12124.4|12118.4|12126.9|12120.9|12122.5|12116.5|0
1627675800000|2021-07-30 20:10:00|12124.8|12118.8|12125.8|12119.8|12127.4|12121.4|12123.9|12117.9|0
1627676100000|2021-07-30 20:15:00|12125.9|12119.9|12126.7|12120.7|12126.7|12120.7|12125.3|12119.3|0
1627676400000|2021-07-30 20:20:00|12126.3|12120.3|12126.7|12120.7|12127.4|12121.4|12126.3|12120.3|0
1627676700000|2021-07-30 20:25:00|12126.8|12120.8|12126.7|12120.7|12127.4|12121.4|12126.7|12120.7|0
1627677000000|2021-07-30 20:30:00|12126.8|12120.8|12127.4|12121.4|12127.4|12121.4|12126.7|12120.7|0
1627677300000|2021-07-30 20:35:00|12127.3|12121.3|12126.7|12120.7|12127.4|12121.4|12125.6|12119.6|0
1627677900000|2021-07-30 20:45:00|12126.8|12120.8|12126.7|12120.7|12127.4|12121.4|12126.7|12120.7|0
1627678500000|2021-07-30 20:55:00|12126.3|12120.3|12127|12121|12127|12121|12125.8|12119.8|0
1627855200000|2021-08-01 22:00:00|12134.3|12128.3|12136.3|12130.3|12138.2|12132.2|12134.3|12128.3|0
1627855500000|2021-08-01 22:05:00|12135.9|12129.9|12139.7|12133.7|12140.1|12134.1|12135.9|12129.9|0
1627855800000|2021-08-01 22:10:00|12139.6|12133.6|12139.9|12133.9|12141.8|12135.8|12139|12133|0
1627856100000|2021-08-01 22:15:00|12140.1|12134.1|12139.9|12133.9|12141.1|12135.1|12139|12133|0
1627856400000|2021-08-01 22:20:00|12139.7|12133.7|12143.4|12137.4|12143.9|12137.9|12139.4|12133.4|0
1627856700000|2021-08-01 22:25:00|12143.2|12137.2|12142.9|12136.9|12143.4|12137.4|12142.5|12136.5|0
1627857000000|2021-08-01 22:30:00|12143|12137|12144.4|12138.4|12144.8|12138.8|12142.9|12136.9|0
1627857300000|2021-08-01 22:35:00|12144.3|12138.3|12152.5|12146.5|12153.5|12147.5|12143.4|12137.4|0
1627857600000|2021-08-01 22:40:00|12152.6|12146.6|12152|12146|12152.8|12146.8|12149.5|12143.5|0
1627857900000|2021-08-01 22:45:00|12152.1|12146.1|12150|12144|12152.5|12146.5|12148.5|12142.5|0
1627858200000|2021-08-01 22:50:00|12149.9|12143.9|12148.8|12142.8|12150.4|12144.4|12148.5|12142.5|0
1627858500000|2021-08-01 22:55:00|12148.7|12142.7|12149|12143|12150|12144|12148.5|12142.5|0
1627858800000|2021-08-01 23:00:00|12149.1|12143.1|12149.5|12143.5|12150.7|12144.7|12149|12143|0
1627859100000|2021-08-01 23:05:00|12149.6|12143.6|12151.6|12145.6|12152.5|12146.5|12149.5|12143.5|0
1627859400000|2021-08-01 23:10:00|12151.5|12145.5|12149.5|12143.5|12151.5|12145.5|12147.6|12141.6|0
1627859700000|2021-08-01 23:15:00|12149.7|12143.7|12148.1|12142.1|12150.7|12144.7|12148.1|12142.1|0
1627860000000|2021-08-01 23:20:00|12148.3|12142.3|12148.5|12142.5|12148.5|12142.5|12146.6|12140.6|0
1627860300000|2021-08-01 23:25:00|12148.6|12142.6|12147.6|12141.6|12149|12143|12146.9|12140.9|0
1627860600000|2021-08-01 23:30:00|12147.5|12141.5|12146.6|12140.6|12147.5|12141.5|12143.4|12137.4|0
1627860900000|2021-08-01 23:35:00|12146.4|12140.4|12148.5|12142.5|12149|12143|12146.2|12140.2|0
1627861200000|2021-08-01 23:40:00|12148.4|12142.4|12146.2|12140.2|12149.2|12143.2|12145.5|12139.5|0
1627861500000|2021-08-01 23:45:00|12146.1|12140.1|12147.6|12141.6|12148.1|12142.1|12145.5|12139.5|0
1627861800000|2021-08-01 23:50:00|12147.7|12141.7|12149|12143|12149.2|12143.2|12147.6|12141.6|0
1627862100000|2021-08-01 23:55:00|12149.1|12143.1|12149.5|12143.5|12151.6|12145.6|12148.1|12142.1|0
1627862400000|2021-08-02 00:00:00|12149.4|12143.4|12145.3|12139.3|12150.9|12144.9|12144.3|12138.3|0
1627862700000|2021-08-02 00:05:00|12145.5|12139.5|12145.3|12139.3|12146.4|12140.4|12143.9|12137.9|0
1627863000000|2021-08-02 00:10:00|12145.4|12139.4|12149.3|12143.3|12150|12144|12145.4|12139.4|0
1627863300000|2021-08-02 00:15:00|12149.4|12143.4|12152.6|12146.6|12158.5|12152.5|12148.9|12142.9|0
1627863600000|2021-08-02 00:20:00|12152.4|12146.4|12153.9|12147.9|12153.9|12147.9|12150.5|12144.5|0
1627863900000|2021-08-02 00:25:00|12154.1|12148.1|12156|12150|12157.1|12151.1|12152.8|12146.8|0
1627864200000|2021-08-02 00:30:00|12156.5|12150.5|12161.3|12155.3|12161.8|12155.8|12156.4|12150.4|0
1627864500000|2021-08-02 00:35:00|12160.3|12154.3|12160.7|12154.7|12162.7|12156.7|12158.1|12152.1|0
1627864800000|2021-08-02 00:40:00|12160.6|12154.6|12160.6|12154.6|12161.7|12155.7|12158.9|12152.9|0
1627865100000|2021-08-02 00:45:00|12161|12155|12161.9|12155.9|12166.2|12160.2|12161|12155|0
1627865400000|2021-08-02 00:50:00|12162.4|12156.4|12164.2|12158.2|12164.2|12158.2|12161.9|12155.9|0
1627865700000|2021-08-02 00:55:00|12164.6|12158.6|12160.9|12154.9|12165.3|12159.3|12159.7|12153.7|0
1627866000000|2021-08-02 01:00:00|12161.2|12155.2|12164.1|12158.1|12165.2|12159.2|12161.2|12155.2|0
1627866300000|2021-08-02 01:05:00|12163.7|12157.7|12161.9|12155.9|12163.7|12157.7|12160.8|12154.8|0
1627866600000|2021-08-02 01:10:00|12161.5|12155.5|12164|12158|12164|12158|12160.7|12154.7|0
1627866900000|2021-08-02 01:15:00|12164.1|12158.1|12164|12158|12165.2|12159.2|12160.1|12154.1|0
1627867200000|2021-08-02 01:20:00|12163.6|12157.6|12161.8|12155.8|12164|12158|12159.7|12153.7|0
1627867500000|2021-08-02 01:25:00|12161.4|12155.4|12165.2|12159.2|12167.4|12161.4|12160.8|12154.8|0
1627867800000|2021-08-02 01:30:00|12165|12159|12160.7|12154.7|12165|12159|12160.7|12154.7|0
1627868100000|2021-08-02 01:35:00|12160.8|12154.8|12162.9|12156.9|12162.9|12156.9|12159.6|12153.6|0
1627868400000|2021-08-02 01:40:00|12162.8|12156.8|12159.7|12153.7|12163.4|12157.4|12159.7|12153.7|0
1627868700000|2021-08-02 01:45:00|12159.6|12153.6|12155.3|12149.3|12159.7|12153.7|12153.1|12147.1|0
1627869000000|2021-08-02 01:50:00|12154.9|12148.9|12154.1|12148.1|12157.4|12151.4|12154.1|12148.1|0
1627869300000|2021-08-02 01:55:00|12154.2|12148.2|12156.3|12150.3|12157.9|12151.9|12154.1|12148.1|0
1627869600000|2021-08-02 02:00:00|12156.5|12150.5|12150.5|12144.5|12156.7|12150.7|12148.3|12142.3|0
1627869900000|2021-08-02 02:05:00|12150.4|12144.4|12146.2|12140.2|12150.6|12144.6|12146.2|12140.2|0
1627870200000|2021-08-02 02:10:00|12147.2|12141.2|12147.4|12141.4|12149.5|12143.5|12145.7|12139.7|0
1627870500000|2021-08-02 02:15:00|12147.3|12141.3|12147.4|12141.4|12148.5|12142.5|12145.2|12139.2|0
1627870800000|2021-08-02 02:20:00|12147.2|12141.2|12150.7|12144.7|12151.2|12145.2|12146.2|12140.2|0
1627871100000|2021-08-02 02:25:00|12150.3|12144.3|12157.5|12151.5|12157.5|12151.5|12149.6|12143.6|0
1627871400000|2021-08-02 02:30:00|12157.3|12151.3|12156.4|12150.4|12157.6|12151.6|12155.3|12149.3|0
1627871700000|2021-08-02 02:35:00|12156.3|12150.3|12160.8|12154.8|12162.3|12156.3|12156.3|12150.3|0
1627872000000|2021-08-02 02:40:00|12161.2|12155.2|12164|12158|12168.4|12162.4|12161.2|12155.2|0
1627872300000|2021-08-02 02:45:00|12164.1|12158.1|12165.7|12159.7|12168.9|12162.9|12164.1|12158.1|0
1627872600000|2021-08-02 02:50:00|12165.9|12159.9|12171.7|12165.7|12171.7|12165.7|12165.2|12159.2|0
1627872900000|2021-08-02 02:55:00|12171.3|12165.3|12168.8|12162.8|12171.4|12165.4|12168.8|12162.8|0
1627873200000|2021-08-02 03:00:00|12169|12163|12168.3|12162.3|12169.9|12163.9|12165.5|12159.5|0
1627873500000|2021-08-02 03:05:00|12168.5|12162.5|12168.9|12162.9|12168.9|12162.9|12166.7|12160.7|0
1627873800000|2021-08-02 03:10:00|12168.8|12162.8|12164.6|12158.6|12168.8|12162.8|12164.6|12158.6|0
1627874100000|2021-08-02 03:15:00|12164.2|12158.2|12167.9|12161.9|12167.9|12161.9|12163.5|12157.5|0
1627874400000|2021-08-02 03:20:00|12167.8|12161.8|12167.2|12161.2|12170|12164|12167.2|12161.2|0
1627874700000|2021-08-02 03:25:00|12167|12161|12168.9|12162.9|12170|12164|12165.6|12159.6|0
1627875000000|2021-08-02 03:30:00|12169.1|12163.1|12168.8|12162.8|12171|12165|12167.7|12161.7|0
1627875300000|2021-08-02 03:35:00|12168.6|12162.6|12168.6|12162.6|12168.8|12162.8|12166.5|12160.5|0
1627875600000|2021-08-02 03:40:00|12168.8|12162.8|12167|12161|12169.7|12163.7|12165.3|12159.3|0
1627875900000|2021-08-02 03:45:00|12167.2|12161.2|12161.9|12155.9|12167.6|12161.6|12161.4|12155.4|0
1627876200000|2021-08-02 03:50:00|12161.7|12155.7|12163.4|12157.4|12163.4|12157.4|12161.3|12155.3|0
1627876500000|2021-08-02 03:55:00|12163.5|12157.5|12164.5|12158.5|12165|12159|12162.4|12156.4|0
1627876800000|2021-08-02 04:00:00|12164.1|12158.1|12163.4|12157.4|12164.1|12158.1|12162.3|12156.3|0
1627877100000|2021-08-02 04:05:00|12163.6|12157.6|12165.6|12159.6|12165.6|12159.6|12163.5|12157.5|0
1627877400000|2021-08-02 04:10:00|12165.4|12159.4|12165.5|12159.5|12166.7|12160.7|12164.5|12158.5|0
1627877700000|2021-08-02 04:15:00|12165.1|12159.1|12166.6|12160.6|12166.6|12160.6|12164.4|12158.4|0
1627878000000|2021-08-02 04:20:00|12166.7|12160.7|12166.5|12160.5|12167.7|12161.7|12165.5|12159.5|0
1627878300000|2021-08-02 04:25:00|12166.4|12160.4|12165.6|12159.6|12166.6|12160.6|12165.4|12159.4|0
1627878600000|2021-08-02 04:30:00|12166|12160|12167.9|12161.9|12167.9|12161.9|12165.6|12159.6|0
1627878900000|2021-08-02 04:35:00|12168.9|12162.9|12168.9|12162.9|12170.1|12164.1|12168.9|12162.9|0
1627879200000|2021-08-02 04:40:00|12168.8|12162.8|12170|12164|12171.1|12165.1|12168.4|12162.4|0
1627879500000|2021-08-02 04:45:00|12170.2|12164.2|12169.4|12163.4|12171.1|12165.1|12168.9|12162.9|0
1627879800000|2021-08-02 04:50:00|12169.2|12163.2|12169.9|12163.9|12169.9|12163.9|12167.8|12161.8|0
1627880100000|2021-08-02 04:55:00|12169.7|12163.7|12167.9|12161.9|12169.9|12163.9|12167.9|12161.9|0
1627880400000|2021-08-02 05:00:00|12167.8|12161.8|12166.6|12160.6|12169|12163|12163.4|12157.4|0
1627880700000|2021-08-02 05:05:00|12166.5|12160.5|12163.7|12157.7|12166.5|12160.5|12162.3|12156.3|0
1627881000000|2021-08-02 05:10:00|12163.8|12157.8|12168.6|12162.6|12168.6|12162.6|12163.2|12157.2|0
1627881300000|2021-08-02 05:15:00|12168.7|12162.7|12167.5|12161.5|12168.7|12162.7|12165.8|12159.8|0
1627881600000|2021-08-02 05:20:00|12167.3|12161.3|12168.6|12162.6|12168.6|12162.6|12165.3|12159.3|0
1627881900000|2021-08-02 05:25:00|12168.4|12162.4|12166.6|12160.6|12168.7|12162.7|12165.5|12159.5|0
1627882200000|2021-08-02 05:30:00|12166.8|12160.8|12166.8|12160.8|12168.9|12162.9|12165.5|12159.5|0
1627882500000|2021-08-02 05:35:00|12167.2|12161.2|12164.8|12158.8|12170.2|12164.2|12164.8|12158.8|0
1627882800000|2021-08-02 05:40:00|12164.7|12158.7|12164.8|12158.8|12166.9|12160.9|12163.7|12157.7|0
1627883100000|2021-08-02 05:45:00|12165.9|12159.9|12161.4|12155.4|12167.3|12161.3|12161.4|12155.4|0
1627883400000|2021-08-02 05:50:00|12161.5|12155.5|12163.4|12157.4|12163.6|12157.6|12161.4|12155.4|0
1627883700000|2021-08-02 05:55:00|12163.3|12157.3|12159.2|12153.2|12164.3|12158.3|12159.2|12153.2|0
1627884000000|2021-08-02 06:00:00|12124.5|12122.5|12143.5|12141.5|12143.5|12141.5|12124|12122|128
1627884300000|2021-08-02 06:05:00|12144|12142|12162.5|12160.5|12165.5|12163.5|12142.5|12140.5|240
1627884600000|2021-08-02 06:10:00|12162|12160|12163.5|12161.5|12165|12163|12160.5|12158.5|52
1627884900000|2021-08-02 06:15:00|12163|12161|12162.5|12160.5|12165.5|12163.5|12161.5|12159.5|37
1627885200000|2021-08-02 06:20:00|12162|12160|12162|12160|12163|12161|12160.5|12158.5|24
1627885500000|2021-08-02 06:25:00|12162.5|12160.5|12160.5|12158.5|12163|12161|12160|12158|31
1627885800000|2021-08-02 06:30:00|12161|12159|12166.5|12164.5|12166.5|12164.5|12160|12158|43
1627886100000|2021-08-02 06:35:00|12166|12164|12167.5|12165.5|12168|12166|12165.5|12163.5|47
1627886400000|2021-08-02 06:40:00|12168|12166|12170.5|12168.5|12171|12169|12168|12166|25
1627886700000|2021-08-02 06:45:00|12171|12169|12171.5|12169.5|12172.5|12170.5|12170|12168|34
1627887000000|2021-08-02 06:50:00|12172|12170|12167.5|12165.5|12172.5|12170.5|12167.5|12165.5|111
1627887300000|2021-08-02 06:55:00|12168|12166|12161|12159|12168|12166|12159.5|12157.5|120
1627887600000|2021-08-02 07:00:00|12162.5|12160.5|12177.5|12175.5|12181.5|12179.5|12159.5|12157.5|904
1627887900000|2021-08-02 07:05:00|12175|12173|12196|12194|12197|12195|12171.5|12169.5|742
1627888200000|2021-08-02 07:10:00|12195.5|12193.5|12194.5|12192.5|12195.5|12193.5|12186.5|12184.5|400
1627888500000|2021-08-02 07:15:00|12195|12193|12195.5|12193.5|12199.5|12197.5|12191|12189|352
1627888800000|2021-08-02 07:20:00|12196|12194|12190|12188|12196.5|12194.5|12184.5|12182.5|584
1627889100000|2021-08-02 07:25:00|12190.5|12188.5|12184.5|12182.5|12194.5|12192.5|12175.5|12173.5|445
1627889400000|2021-08-02 07:30:00|12185.5|12183.5|12181.5|12179.5|12191|12189|12179.5|12177.5|474
1627889700000|2021-08-02 07:35:00|12181|12179|12177.5|12175.5|12185.5|12183.5|12176.5|12174.5|373
1627890000000|2021-08-02 07:40:00|12178|12176|12178.5|12176.5|12182.5|12180.5|12177|12175|217
1627890300000|2021-08-02 07:45:00|12179|12177|12172.5|12170.5|12180.5|12178.5|12172.5|12170.5|174
1627890600000|2021-08-02 07:50:00|12173|12171|12160|12158|12173.5|12171.5|12158|12156|304
1627890900000|2021-08-02 07:55:00|12159.5|12157.5|12164.5|12162.5|12165|12163|12154.5|12152.5|189
1627891200000|2021-08-02 08:00:00|12165|12163|12174.5|12172.5|12175.5|12173.5|12161.5|12159.5|180
1627891500000|2021-08-02 08:05:00|12174|12172|12172.5|12170.5|12176|12174|12167|12165|181
1627891800000|2021-08-02 08:10:00|12172|12170|12177.5|12175.5|12178|12176|12166.5|12164.5|116
1627892100000|2021-08-02 08:15:00|12178|12176|12165|12163|12178|12176|12164.5|12162.5|164
1627892400000|2021-08-02 08:20:00|12164.5|12162.5|12167.5|12165.5|12167.5|12165.5|12160|12158|124
1627892700000|2021-08-02 08:25:00|12167|12165|12169|12167|12169.5|12167.5|12162.5|12160.5|95
1627893000000|2021-08-02 08:30:00|12168.5|12166.5|12179|12177|12180|12178|12168.5|12166.5|122
1627893300000|2021-08-02 08:35:00|12179.5|12177.5|12184.5|12182.5|12184.5|12182.5|12178|12176|154
1627893600000|2021-08-02 08:40:00|12184|12182|12185.5|12183.5|12189.5|12187.5|12183.5|12181.5|106
1627893900000|2021-08-02 08:45:00|12185|12183|12182.5|12180.5|12190.5|12188.5|12182.5|12180.5|182
1627894200000|2021-08-02 08:50:00|12183|12181|12174|12172|12183.5|12181.5|12173.5|12171.5|159
1627894500000|2021-08-02 08:55:00|12173.5|12171.5|12171|12169|12175.5|12173.5|12168|12166|116
1627894800000|2021-08-02 09:00:00|12171.5|12169.5|12162.5|12160.5|12172.5|12170.5|12161.5|12159.5|148
1627895100000|2021-08-02 09:05:00|12163.5|12161.5|12159|12157|12163.5|12161.5|12156.5|12154.5|134
1627895400000|2021-08-02 09:10:00|12159.5|12157.5|12152.5|12150.5|12161.5|12159.5|12151.5|12149.5|199
1627895700000|2021-08-02 09:15:00|12152|12150|12159.5|12157.5|12162.5|12160.5|12152|12150|165
1627896000000|2021-08-02 09:20:00|12160|12158|12152|12150|12162|12160|12150.5|12148.5|129
1627896300000|2021-08-02 09:25:00|12152.5|12150.5|12157.5|12155.5|12158.5|12156.5|12152|12150|129
1627896600000|2021-08-02 09:30:00|12157|12155|12161|12159|12162.5|12160.5|12156|12154|117
1627896900000|2021-08-02 09:35:00|12160.5|12158.5|12160.5|12158.5|12165.5|12163.5|12158.5|12156.5|121
1627897200000|2021-08-02 09:40:00|12161|12159|12162.5|12160.5|12165.5|12163.5|12158.5|12156.5|102
1627897500000|2021-08-02 09:45:00|12163|12161|12156.5|12154.5|12166.5|12164.5|12156.5|12154.5|114
1627897800000|2021-08-02 09:50:00|12157|12155|12160.5|12158.5|12163|12161|12157|12155|97
1627898100000|2021-08-02 09:55:00|12160|12158|12154.5|12152.5|12160.5|12158.5|12153.5|12151.5|139
1627898400000|2021-08-02 10:00:00|12154|12152|12155|12153|12155.5|12153.5|12148.5|12146.5|197
1627898700000|2021-08-02 10:05:00|12155.5|12153.5|12157|12155|12158.5|12156.5|12154.5|12152.5|57
1627899000000|2021-08-02 10:10:00|12156.5|12154.5|12149.2|12147.2|12156.5|12154.5|12148.2|12146.2|120
1627899300000|2021-08-02 10:15:00|12148.7|12146.7|12153.2|12151.2|12154.7|12152.7|12146.2|12144.2|149
1627899600000|2021-08-02 10:20:00|12152.7|12150.7|12149.2|12147.2|12154.2|12152.2|12148.2|12146.2|104
1627899900000|2021-08-02 10:25:00|12148.7|12146.7|12154.2|12152.2|12155.2|12153.2|12148.2|12146.2|86
1627900200000|2021-08-02 10:30:00|12153.7|12151.7|12149.2|12147.2|12154.2|12152.2|12148.2|12146.2|75
1627900500000|2021-08-02 10:35:00|12149.7|12147.7|12143.2|12141.2|12151.2|12149.2|12142.2|12140.2|108
1627900800000|2021-08-02 10:40:00|12142.2|12140.2|12135.2|12133.2|12143.2|12141.2|12134.2|12132.2|165
1627901100000|2021-08-02 10:45:00|12134.7|12132.7|12139.2|12137.2|12141.7|12139.7|12131.2|12129.2|198
1627901400000|2021-08-02 10:50:00|12139.7|12137.7|12140.2|12138.2|12141.2|12139.2|12138.2|12136.2|115
1627901700000|2021-08-02 10:55:00|12140.7|12138.7|12131.2|12129.2|12141.2|12139.2|12129.7|12127.7|195
1627902000000|2021-08-02 11:00:00|12130.2|12128.2|12131.2|12129.2|12132.2|12130.2|12126.2|12124.2|235
1627902300000|2021-08-02 11:05:00|12131.7|12129.7|12127.7|12125.7|12133.2|12131.2|12126.2|12124.2|279
1627902600000|2021-08-02 11:10:00|12127.2|12125.2|12129.7|12127.7|12130.2|12128.2|12123.2|12121.2|124
1627902900000|2021-08-02 11:15:00|12129.2|12127.2|12138.2|12136.2|12138.2|12136.2|12127.2|12125.2|157
1627903200000|2021-08-02 11:20:00|12138.7|12136.7|12135.2|12133.2|12140.2|12138.2|12135.2|12133.2|154
1627903500000|2021-08-02 11:25:00|12136.2|12134.2|12138.2|12136.2|12138.2|12136.2|12133.2|12131.2|98
1627903800000|2021-08-02 11:30:00|12137.7|12135.7|12145.2|12143.2|12148.2|12146.2|12137.2|12135.2|206
1627904100000|2021-08-02 11:35:00|12144.2|12142.2|12145.7|12143.7|12146.2|12144.2|12142.2|12140.2|102
1627904400000|2021-08-02 11:40:00|12144.9|12142.9|12143.4|12141.4|12145.4|12143.4|12141.9|12139.9|61
1627904700000|2021-08-02 11:45:00|12142.9|12140.9|12143.4|12141.4|12143.9|12141.9|12138.4|12136.4|71
1627905000000|2021-08-02 11:50:00|12143.9|12141.9|12138.4|12136.4|12144.4|12142.4|12136.9|12134.9|118
1627905300000|2021-08-02 11:55:00|12137.4|12135.4|12139.9|12137.9|12139.9|12137.9|12135.4|12133.4|114
1627905600000|2021-08-02 12:00:00|12139.4|12137.4|12139.4|12137.4|12144.9|12142.9|12137.4|12135.4|106
1627905900000|2021-08-02 12:05:00|12139.9|12137.9|12136.9|12134.9|12140.9|12138.9|12136.4|12134.4|54
1627906200000|2021-08-02 12:10:00|12137.4|12135.4|12136.4|12134.4|12138.4|12136.4|12131.9|12129.9|79
1627906500000|2021-08-02 12:15:00|12136.9|12134.9|12136.9|12134.9|12140.9|12138.9|12134.4|12132.4|56
1627906800000|2021-08-02 12:20:00|12137.4|12135.4|12136.4|12134.4|12137.9|12135.9|12133.9|12131.9|117
1627907100000|2021-08-02 12:25:00|12136.9|12134.9|12139.4|12137.4|12143.4|12141.4|12136.4|12134.4|102
1627907400000|2021-08-02 12:30:00|12139.9|12137.9|12138.4|12136.4|12140.4|12138.4|12133.4|12131.4|76
1627907700000|2021-08-02 12:35:00|12138.9|12136.9|12135.9|12133.9|12139.4|12137.4|12133.9|12131.9|83
1627908000000|2021-08-02 12:40:00|12135.4|12133.4|12131.9|12129.9|12136.4|12134.4|12131.4|12129.4|75
1627908300000|2021-08-02 12:45:00|12131.4|12129.4|12130.4|12128.4|12132.4|12130.4|12129.9|12127.9|74
1627908600000|2021-08-02 12:50:00|12130.9|12128.9|12136.9|12134.9|12137.4|12135.4|12130.9|12128.9|132
1627908900000|2021-08-02 12:55:00|12136.4|12134.4|12145.4|12143.4|12146.4|12144.4|12135.4|12133.4|151
1627909200000|2021-08-02 13:00:00|12144.9|12142.9|12150.4|12148.4|12150.9|12148.9|12144.4|12142.4|79
1627909500000|2021-08-02 13:05:00|12150.9|12148.9|12151.4|12149.4|12151.4|12149.4|12144.4|12142.4|142
1627909800000|2021-08-02 13:10:00|12151.9|12149.9|12156.4|12154.4|12158.4|12156.4|12151.9|12149.9|204
1627910100000|2021-08-02 13:15:00|12155.9|12153.9|12156.4|12154.4|12158.4|12156.4|12152.9|12150.9|105
1627910400000|2021-08-02 13:20:00|12156.9|12154.9|12157.4|12155.4|12159.4|12157.4|12154.4|12152.4|142
1627910700000|2021-08-02 13:25:00|12157.9|12155.9|12155.4|12153.4|12162.4|12160.4|12154.4|12152.4|169
1627911000000|2021-08-02 13:30:00|12154.9|12152.9|12149.4|12147.4|12158.4|12156.4|12147.9|12145.9|354
1627911300000|2021-08-02 13:35:00|12148.9|12146.9|12143.4|12141.4|12154.4|12152.4|12141.4|12139.4|335
1627911600000|2021-08-02 13:40:00|12143.9|12141.9|12138.9|12136.9|12148.4|12146.4|12137.9|12135.9|341
1627911900000|2021-08-02 13:45:00|12138.4|12136.4|12133.4|12131.4|12141.4|12139.4|12132.4|12130.4|336
1627912200000|2021-08-02 13:50:00|12133.9|12131.9|12128.4|12126.4|12134.9|12132.9|12124.4|12122.4|333
1627912500000|2021-08-02 13:55:00|12128.9|12126.9|12134.9|12132.9|12134.9|12132.9|12128.9|12126.9|184
1627912800000|2021-08-02 14:00:00|12132.4|12130.4|12131.9|12129.9|12141.4|12139.4|12131.4|12129.4|396
1627913100000|2021-08-02 14:05:00|12131.4|12129.4|12138.4|12136.4|12140.4|12138.4|12123.9|12121.9|231
1627913400000|2021-08-02 14:10:00|12139|12137|12135.5|12133.5|12141|12139|12132|12130|212
1627913700000|2021-08-02 14:15:00|12136|12134|12139.5|12137.5|12141.5|12139.5|12135|12133|153
1627914000000|2021-08-02 14:20:00|12140|12138|12141|12139|12144.5|12142.5|12137|12135|207
1627914300000|2021-08-02 14:25:00|12141.5|12139.5|12152|12150|12153|12151|12140.5|12138.5|180
1627914600000|2021-08-02 14:30:00|12152.5|12150.5|12154|12152|12156.5|12154.5|12150.5|12148.5|226
1627914900000|2021-08-02 14:35:00|12153.5|12151.5|12154.5|12152.5|12157|12155|12152|12150|241
1627915200000|2021-08-02 14:40:00|12154|12152|12149.5|12147.5|12155|12153|12149|12147|265
1627915500000|2021-08-02 14:45:00|12149|12147|12154|12152|12155|12153|12148|12146|179
1627915800000|2021-08-02 14:50:00|12154.5|12152.5|12160|12158|12162|12160|12154.5|12152.5|282
1627916100000|2021-08-02 14:55:00|12159.5|12157.5|12160|12158|12162|12160|12154|12152|322
1627916400000|2021-08-02 15:00:00|12160.5|12158.5|12168|12166|12169|12167|12158.5|12156.5|375
1627916700000|2021-08-02 15:05:00|12168.5|12166.5|12172|12170|12172.5|12170.5|12167|12165|436
1627917000000|2021-08-02 15:10:00|12172.5|12170.5|12165|12163|12173|12171|12165|12163|581
1627917300000|2021-08-02 15:15:00|12164.5|12162.5|12160.5|12158.5|12165|12163|12153|12151|852
1627917600000|2021-08-02 15:20:00|12161|12159|12170|12168|12171|12169|12160|12158|409
1627917900000|2021-08-02 15:25:00|12170.5|12168.5|12171|12169|12174|12172|12168|12166|847
1627918200000|2021-08-02 15:30:00|12172|12170|12166|12164|12173|12171|12163|12161|471
1627918500000|2021-08-02 15:35:00|12166.5|12164.5|12170|12168|12173|12171|12166|12164|460
1627918800000|2021-08-02 15:40:00|12170.5|12168.5|12168|12166|12173.5|12171.5|12167.5|12165.5|198
1627919100000|2021-08-02 15:45:00|12168.5|12166.5|12170|12168|12174.5|12172.5|12167|12165|42
1627919400000|2021-08-02 15:50:00|12169.5|12167.5|12164.5|12162.5|12170|12168|12163|12161|75
1627919700000|2021-08-02 15:55:00|12165|12163|12156.5|12154.5|12166.5|12164.5|12155.5|12153.5|62
1627920000000|2021-08-02 16:00:00|12156|12154|12154|12152|12157|12155|12150|12148|56
1627920300000|2021-08-02 16:05:00|12153.5|12151.5|12149|12147|12154|12152|12147|12145|35
1627920600000|2021-08-02 16:10:00|12148.5|12146.5|12153|12151|12155|12153|12147.5|12145.5|98
1627920900000|2021-08-02 16:15:00|12152.5|12150.5|12153.5|12151.5|12154.5|12152.5|12150.5|12148.5|53
1627921200000|2021-08-02 16:20:00|12154|12152|12155|12153|12156|12154|12150|12148|52
1627921500000|2021-08-02 16:25:00|12154.5|12152.5|12156|12154|12156|12154|12153|12151|20
1627921800000|2021-08-02 16:30:00|12155.5|12153.5|12158.5|12156.5|12159|12157|12154|12152|21
1627922100000|2021-08-02 16:35:00|12158|12156|12158|12156|12159|12157|12155|12153|13
1627922400000|2021-08-02 16:40:00|12157.5|12155.5|12156|12154|12158.5|12156.5|12155.5|12153.5|20
1627922700000|2021-08-02 16:45:00|12156.5|12154.5|12152.5|12150.5|12156.5|12154.5|12151.5|12149.5|19
1627923000000|2021-08-02 16:50:00|12152|12150|12152.5|12150.5|12154.5|12152.5|12151|12149|12
1627923300000|2021-08-02 16:55:00|12152|12150|12152.5|12150.5|12153.5|12151.5|12150|12148|21
1627923600000|2021-08-02 17:00:00|12153|12151|12153|12151|12155.5|12153.5|12151|12149|18
1627923900000|2021-08-02 17:05:00|12153.5|12151.5|12155.5|12153.5|12155.5|12153.5|12153|12151|8
1627924200000|2021-08-02 17:10:00|12155|12153|12158|12156|12159|12157|12154|12152|18
1627924500000|2021-08-02 17:15:00|12157.5|12155.5|12161|12159|12162|12160|12156.5|12154.5|20
1627924800000|2021-08-02 17:20:00|12161.5|12159.5|12162|12160|12162.5|12160.5|12160|12158|8
1627925100000|2021-08-02 17:25:00|12161.5|12159.5|12159.5|12157.5|12162|12160|12159|12157|5
1627925400000|2021-08-02 17:30:00|12160|12158|12161.5|12159.5|12162|12160|12157|12155|4
1627925700000|2021-08-02 17:35:00|12162|12160|12158|12156|12162|12160|12158|12156|6
1627926000000|2021-08-02 17:40:00|12158.5|12156.5|12157|12155|12159.5|12157.5|12157|12155|7
1627926300000|2021-08-02 17:45:00|12157.5|12155.5|12157.5|12155.5|12158|12156|12155|12153|7
1627926600000|2021-08-02 17:50:00|12157|12155|12158.5|12156.5|12159.5|12157.5|12155.5|12153.5|12
1627926900000|2021-08-02 17:55:00|12158|12156|12160.5|12158.5|12161|12159|12157.5|12155.5|0
1627927200000|2021-08-02 18:00:00|12160|12158|12159.5|12157.5|12162|12160|12159|12157|8
1627927500000|2021-08-02 18:05:00|12160|12158|12161|12159|12163.5|12161.5|12160|12158|11
1627927800000|2021-08-02 18:10:00|12160.5|12158.5|12164.5|12162.5|12165|12163|12160.5|12158.5|17
1627928100000|2021-08-02 18:15:00|12164|12162|12164|12162|12165|12163|12163|12161|8
1627928400000|2021-08-02 18:20:00|12164.5|12162.5|12162|12160|12164.5|12162.5|12161|12159|9
1627928700000|2021-08-02 18:25:00|12162.5|12160.5|12161.5|12159.5|12162.5|12160.5|12160|12158|11
1627929000000|2021-08-02 18:30:00|12162|12160|12161|12159|12163|12161|12159.5|12157.5|6
1627929300000|2021-08-02 18:35:00|12161.5|12159.5|12162|12160|12162.5|12160.5|12160|12158|3
1627929600000|2021-08-02 18:40:00|12162.5|12160.5|12162.5|12160.5|12163|12161|12159.5|12157.5|12
1627929900000|2021-08-02 18:45:00|12163|12161|12160.5|12158.5|12163|12161|12160|12158|5
1627930200000|2021-08-02 18:50:00|12160|12158|12161|12159|12163|12161|12158|12156|26
1627930500000|2021-08-02 18:55:00|12160.5|12158.5|12159.5|12157.5|12161|12159|12159|12157|1
1627930800000|2021-08-02 19:00:00|12159|12157|12158|12156|12160|12158|12157|12155|12
1627931100000|2021-08-02 19:05:00|12157.5|12155.5|12157.5|12155.5|12159.5|12157.5|12155.5|12153.5|43
1627931400000|2021-08-02 19:10:00|12157|12155|12153|12151|12158.5|12156.5|12153|12151|31
1627931700000|2021-08-02 19:15:00|12153.5|12151.5|12154|12152|12155|12153|12153|12151|10
1627932000000|2021-08-02 19:20:00|12153.5|12151.5|12150.5|12148.5|12154|12152|12149.5|12147.5|21
1627932300000|2021-08-02 19:25:00|12149.5|12147.5|12149|12147|12150|12148|12147|12145|24
1627932600000|2021-08-02 19:30:00|12149.5|12147.5|12150.5|12148.5|12151|12149|12147|12145|16
1627932900000|2021-08-02 19:35:00|12150|12148|12147|12145|12152.5|12150.5|12146.5|12144.5|14
1627933200000|2021-08-02 19:40:00|12147.5|12145.5|12142|12140|12148.5|12146.5|12141.5|12139.5|30
1627933500000|2021-08-02 19:45:00|12142.5|12140.5|12140|12138|12143|12141|12140|12138|25
1627933800000|2021-08-02 19:50:00|12140.5|12138.5|12140|12138|12144|12142|12136|12134|56
1627934100000|2021-08-02 19:55:00|12140.5|12138.5|12149.7|12143.7|12149.9|12145.5|12139|12137|56
1627934400000|2021-08-02 20:00:00|12149.8|12143.8|12150.7|12144.7|12153.7|12147.7|12147.9|12141.9|2
1627934700000|2021-08-02 20:05:00|12151.1|12145.1|12151.6|12145.6|12153.2|12147.2|12150.6|12144.6|0
1627935000000|2021-08-02 20:10:00|12151.7|12145.7|12154.6|12148.6|12155.6|12149.6|12151.7|12145.7|0
1627935300000|2021-08-02 20:15:00|12154.2|12148.2|12154.2|12148.2|12154.6|12148.6|12154.2|12148.2|0
1627935600000|2021-08-02 20:20:00|12154.3|12148.3|12154.2|12148.2|12155.1|12149.1|12154.2|12148.2|0
1627935900000|2021-08-02 20:25:00|12154.3|12148.3|12154.7|12148.7|12154.7|12148.7|12154.3|12148.3|0
1627936200000|2021-08-02 20:30:00|12154.6|12148.6|12154.2|12148.2|12154.7|12148.7|12154.2|12148.2|0
1627937100000|2021-08-02 20:45:00|12154.3|12148.3|12154.7|12148.7|12155.7|12149.7|12154.3|12148.3|0
1627937400000|2021-08-02 20:50:00|12154.8|12148.8|12155.7|12149.7|12155.7|12149.7|12154.8|12148.8|0
1627937700000|2021-08-02 20:55:00|12155.6|12149.6|12155.2|12149.2|12155.9|12149.9|12155|12149|0
1627938000000|2021-08-02 21:00:00|12155|12149|12155|12149|12155.6|12149.6|12154.8|12148.8|0
1627938600000|2021-08-02 21:10:00|12154.8|12148.8|12155|12149|12155|12149|12154.6|12148.6|0
1627938900000|2021-08-02 21:15:00|12154.8|12148.8|12154.8|12148.8|12154.8|12148.8|12154.6|12148.6|0
1627939200000|2021-08-02 21:20:00|12154.6|12148.6|12153.9|12147.9|12154.6|12148.6|12153.9|12147.9|0
1627939500000|2021-08-02 21:25:00|12154.1|12148.1|12154.5|12148.5|12154.5|12148.5|12154.1|12148.1|0
1627939800000|2021-08-02 21:30:00|12154.7|12148.7|12154.9|12148.9|12155.1|12149.1|12154.3|12148.3|0
1627940100000|2021-08-02 21:35:00|12154.7|12148.7|12154.9|12148.9|12154.9|12148.9|12154.7|12148.7|0
1627940400000|2021-08-02 21:40:00|12154.7|12148.7|12154.7|12148.7|12155.5|12149.5|12154.5|12148.5|0
1627940700000|2021-08-02 21:45:00|12154.3|12148.3|12155.1|12149.1|12155.1|12149.1|12154.3|12148.3|0
1627941000000|2021-08-02 21:50:00|12154.7|12148.7|12155.1|12149.1|12155.1|12149.1|12154.7|12148.7|0
1627941300000|2021-08-02 21:55:00|12154.9|12148.9|12154.7|12148.7|12154.9|12148.9|12154.7|12148.7|0
1627941600000|2021-08-02 22:00:00|12154.9|12148.9|12154.1|12148.1|12156.7|12150.7|12153.2|12147.2|0
1627941900000|2021-08-02 22:05:00|12154|12148|12156|12150|12156.5|12150.5|12153.6|12147.6|0
1627942200000|2021-08-02 22:10:00|12156.1|12150.1|12156.5|12150.5|12157|12151|12156.1|12150.1|0
1627942500000|2021-08-02 22:15:00|12156.7|12150.7|12156.5|12150.5|12157|12151|12155.8|12149.8|0
1627942800000|2021-08-02 22:20:00|12156.6|12150.6|12156.5|12150.5|12157|12151|12156.5|12150.5|0
1627943100000|2021-08-02 22:25:00|12156.7|12150.7|12154.6|12148.6|12157|12151|12154.1|12148.1|0
1627943400000|2021-08-02 22:30:00|12154.8|12148.8|12158.1|12152.1|12158.1|12152.1|12154.8|12148.8|0
1627943700000|2021-08-02 22:35:00|12158.3|12152.3|12157|12151|12159.1|12153.1|12157|12151|0
1627944000000|2021-08-02 22:40:00|12157.1|12151.1|12158.8|12152.8|12159.1|12153.1|12157.1|12151.1|0
1627944300000|2021-08-02 22:45:00|12158.9|12152.9|12162.6|12156.6|12163.5|12157.5|12158.9|12152.9|0
1627944600000|2021-08-02 22:50:00|12162.7|12156.7|12162.6|12156.6|12163.5|12157.5|12161.9|12155.9|0
1627944900000|2021-08-02 22:55:00|12162.7|12156.7|12161|12155|12163.1|12157.1|12160.5|12154.5|0
1627945200000|2021-08-02 23:00:00|12161.4|12155.4|12160.5|12154.5|12161.9|12155.9|12160.5|12154.5|0
1627945500000|2021-08-02 23:05:00|12160.3|12154.3|12160|12154|12160.5|12154.5|12159.1|12153.1|0
1627945800000|2021-08-02 23:10:00|12160.1|12154.1|12161|12155|12161|12155|12160|12154|0
1627946100000|2021-08-02 23:15:00|12160.9|12154.9|12161|12155|12161|12155|12160|12154|0
1627946400000|2021-08-02 23:20:00|12160.9|12154.9|12161.4|12155.4|12161.4|12155.4|12160|12154|0
1627946700000|2021-08-02 23:25:00|12161|12155|12160|12154|12161.2|12155.2|12159.5|12153.5|0
1627947000000|2021-08-02 23:30:00|12160.1|12154.1|12161.2|12155.2|12161.9|12155.9|12159.5|12153.5|0
1627947300000|2021-08-02 23:35:00|12161|12155|12158.6|12152.6|12161.9|12155.9|12158.6|12152.6|0
1627947600000|2021-08-02 23:40:00|12158.7|12152.7|12156|12150|12159.3|12153.3|12154.6|12148.6|0
1627947900000|2021-08-02 23:45:00|12155.8|12149.8|12156.5|12150.5|12158.6|12152.6|12155.5|12149.5|0
1627948200000|2021-08-02 23:50:00|12156.7|12150.7|12160|12154|12160.5|12154.5|12156.5|12150.5|0
1627948500000|2021-08-02 23:55:00|12159.8|12153.8|12160.3|12154.3|12161.2|12155.2|12159.5|12153.5|0
1627948800000|2021-08-03 00:00:00|12160.5|12154.5|12169|12163|12169|12163|12160|12154|0
1627949100000|2021-08-03 00:05:00|12168.9|12162.9|12167.5|12161.5|12169.7|12163.7|12166.9|12160.9|0
1627949400000|2021-08-03 00:10:00|12167.6|12161.6|12169.9|12163.9|12170.4|12164.4|12167.5|12161.5|0
1627949700000|2021-08-03 00:15:00|12170|12164|12174.8|12168.8|12177.5|12171.5|12169.9|12163.9|0
1627950000000|2021-08-03 00:20:00|12174.9|12168.9|12176.9|12170.9|12181.9|12175.9|12174.9|12168.9|0
1627950300000|2021-08-03 00:25:00|12177|12171|12183|12177|12186.8|12180.8|12176.5|12170.5|0
1627950600000|2021-08-03 00:30:00|12182.9|12176.9|12187|12181|12188.1|12182.1|12181.8|12175.8|0
1627950900000|2021-08-03 00:35:00|12187.1|12181.1|12185|12179|12189.3|12183.3|12183.9|12177.9|0
1627951200000|2021-08-03 00:40:00|12185.1|12179.1|12182.6|12176.6|12186|12180|12181.6|12175.6|0
1627951500000|2021-08-03 00:45:00|12182.4|12176.4|12180.6|12174.6|12185|12179|12180.6|12174.6|0
1627951800000|2021-08-03 00:50:00|12180.7|12174.7|12182.2|12176.2|12184.9|12178.9|12180.6|12174.6|0
1627952100000|2021-08-03 00:55:00|12182|12176|12181.1|12175.1|12182|12176|12180.5|12174.5|0
1627952400000|2021-08-03 01:00:00|12181.5|12175.5|12180.5|12174.5|12182.7|12176.7|12179.4|12173.4|0
1627952700000|2021-08-03 01:05:00|12180.1|12174.1|12179.4|12173.4|12180.5|12174.5|12178.3|12172.3|0
1627953000000|2021-08-03 01:10:00|12179|12173|12173.7|12167.7|12179.4|12173.4|12172.6|12166.6|0
1627953300000|2021-08-03 01:15:00|12173.6|12167.6|12172.4|12166.4|12173.7|12167.7|12166.9|12160.9|0
1627953600000|2021-08-03 01:20:00|12172|12166|12171.4|12165.4|12173.6|12167.6|12170.3|12164.3|0
1627953900000|2021-08-03 01:25:00|12171.3|12165.3|12172.8|12166.8|12173.3|12167.3|12169.5|12163.5|0
1627954200000|2021-08-03 01:30:00|12173|12167|12163.6|12157.6|12173.4|12167.4|12163.6|12157.6|0
1627954500000|2021-08-03 01:35:00|12163.1|12157.1|12162.8|12156.8|12165|12159|12160.5|12154.5|0
1627954800000|2021-08-03 01:40:00|12162.7|12156.7|12161|12155|12162.8|12156.8|12154.9|12148.9|0
1627955100000|2021-08-03 01:45:00|12161.2|12155.2|12161.7|12155.7|12163.9|12157.9|12159.4|12153.4|0
1627955400000|2021-08-03 01:50:00|12161.6|12155.6|12162.6|12156.6|12164.9|12158.9|12158.4|12152.4|0
1627955700000|2021-08-03 01:55:00|12162.8|12156.8|12163.1|12157.1|12164.8|12158.8|12160.9|12154.9|0
1627956000000|2021-08-03 02:00:00|12163.3|12157.3|12152.8|12146.8|12163.7|12157.7|12151.7|12145.7|0
1627956300000|2021-08-03 02:05:00|12152.4|12146.4|12161.6|12155.6|12161.6|12155.6|12151.7|12145.7|0
1627956600000|2021-08-03 02:10:00|12161.5|12155.5|12156.3|12150.3|12161.5|12155.5|12156.2|12150.2|0
1627956900000|2021-08-03 02:15:00|12156.2|12150.2|12155.2|12149.2|12159.6|12153.6|12154|12148|0
1627957200000|2021-08-03 02:20:00|12155.1|12149.1|12154.2|12148.2|12157.4|12151.4|12154.1|12148.1|0
1627957500000|2021-08-03 02:25:00|12154.1|12148.1|12157.3|12151.3|12157.5|12151.5|12152|12146|0
1627957800000|2021-08-03 02:30:00|12157.1|12151.1|12159.4|12153.4|12160.6|12154.6|12153.4|12147.4|0
1627958100000|2021-08-03 02:35:00|12159.5|12153.5|12156.2|12150.2|12161.6|12155.6|12156.1|12150.1|0
1627958400000|2021-08-03 02:40:00|12156.6|12150.6|12157.2|12151.2|12158.4|12152.4|12153|12147|0
1627958700000|2021-08-03 02:45:00|12157|12151|12156.2|12150.2|12159.9|12153.9|12155.1|12149.1|0
1627959000000|2021-08-03 02:50:00|12156.3|12150.3|12156.3|12150.3|12157.4|12151.4|12155.2|12149.2|0
1627959300000|2021-08-03 02:55:00|12156.4|12150.4|12156.3|12150.3|12157.4|12151.4|12153.6|12147.6|0
1627959600000|2021-08-03 03:00:00|12156.2|12150.2|12159.7|12153.7|12160.7|12154.7|12154.1|12148.1|0
1627959900000|2021-08-03 03:05:00|12159.6|12153.6|12165.7|12159.7|12165.7|12159.7|12159.6|12153.6|0
1627960200000|2021-08-03 03:10:00|12165.8|12159.8|12168.6|12162.6|12168.6|12162.6|12164.1|12158.1|0
1627960500000|2021-08-03 03:15:00|12168.4|12162.4|12164.3|12158.3|12168.6|12162.6|12164.2|12158.2|0
1627960800000|2021-08-03 03:20:00|12164.7|12158.7|12165.3|12159.3|12167.5|12161.5|12164.2|12158.2|0
1627961100000|2021-08-03 03:25:00|12165.1|12159.1|12163.2|12157.2|12167.6|12161.6|12163.2|12157.2|0
1627961400000|2021-08-03 03:30:00|12163.4|12157.4|12165.4|12159.4|12167|12161|12163.2|12157.2|0
1627961700000|2021-08-03 03:35:00|12165.3|12159.3|12165.4|12159.4|12165.4|12159.4|12162.1|12156.1|0
1627962000000|2021-08-03 03:40:00|12165.3|12159.3|12162.2|12156.2|12165.4|12159.4|12161.6|12155.6|0
1627962300000|2021-08-03 03:45:00|12162.6|12156.6|12162.2|12156.2|12164.4|12158.4|12161.1|12155.1|0
1627962600000|2021-08-03 03:50:00|12162|12156|12160|12154|12162|12156|12160|12154|0
1627962900000|2021-08-03 03:55:00|12159.9|12153.9|12159.7|12153.7|12160|12154|12157.7|12151.7|0
1627963200000|2021-08-03 04:00:00|12159.3|12153.3|12158.2|12152.2|12159.3|12153.3|12157.1|12151.1|0
1627963500000|2021-08-03 04:05:00|12158|12152|12159.9|12153.9|12159.9|12153.9|12156.6|12150.6|0
1627963800000|2021-08-03 04:10:00|12159.7|12153.7|12156.7|12150.7|12159.7|12153.7|12155.6|12149.6|0
1627964100000|2021-08-03 04:15:00|12156.6|12150.6|12160|12154|12160|12154|12156.6|12150.6|0
1627964400000|2021-08-03 04:20:00|12159.8|12153.8|12155.6|12149.6|12160|12154|12155.6|12149.6|0
1627964700000|2021-08-03 04:25:00|12155.7|12149.7|12153.5|12147.5|12156.8|12150.8|12153.5|12147.5|0
1627965000000|2021-08-03 04:30:00|12153.7|12147.7|12161.1|12155.1|12162.3|12156.3|12153.7|12147.7|0
1627965300000|2021-08-03 04:35:00|12160.9|12154.9|12160|12154|12161.1|12155.1|12159|12153|0
1627965600000|2021-08-03 04:40:00|12160.1|12154.1|12159.9|12153.9|12162|12156|12159.8|12153.8|0
1627965900000|2021-08-03 04:45:00|12160.3|12154.3|12159.8|12153.8|12161|12155|12159.8|12153.8|0
1627966200000|2021-08-03 04:50:00|12159.7|12153.7|12163.1|12157.1|12164.1|12158.1|12158.7|12152.7|0
1627966500000|2021-08-03 04:55:00|12163|12157|12162.5|12156.5|12164.1|12158.1|12162|12156|0
1627966800000|2021-08-03 05:00:00|12162.3|12156.3|12167.2|12161.2|12168.9|12162.9|12162|12156|0
1627967100000|2021-08-03 05:05:00|12167|12161|12172|12166|12174.2|12168.2|12166|12160|0
1627967400000|2021-08-03 05:10:00|12172.4|12166.4|12172.2|12166.2|12174.1|12168.1|12170.9|12164.9|0
1627967700000|2021-08-03 05:15:00|12172.3|12166.3|12169.5|12163.5|12173.9|12167.9|12167.3|12161.3|0
1627968000000|2021-08-03 05:20:00|12169.4|12163.4|12172.7|12166.7|12174.9|12168.9|12169.4|12163.4|0
1627968300000|2021-08-03 05:25:00|12172.8|12166.8|12172.8|12166.8|12173.8|12167.8|12169.5|12163.5|0
1627968600000|2021-08-03 05:30:00|12173.2|12167.2|12171.4|12165.4|12173.9|12167.9|12169.3|12163.3|0
1627968900000|2021-08-03 05:35:00|12171|12165|12169.3|12163.3|12173|12167|12168.2|12162.2|0
1627969200000|2021-08-03 05:40:00|12169.5|12163.5|12168.4|12162.4|12170.4|12164.4|12167.2|12161.2|0
1627969500000|2021-08-03 05:45:00|12168.2|12162.2|12171.1|12165.1|12171.7|12165.7|12167.8|12161.8|0
1627969800000|2021-08-03 05:50:00|12171|12165|12170.5|12164.5|12172.7|12166.7|12167.8|12161.8|0
1627970100000|2021-08-03 05:55:00|12170.7|12164.7|12168.4|12162.4|12172.6|12166.6|12168.3|12162.3|0
1627970400000|2021-08-03 06:00:00|12179.5|12177.5|12193|12191|12193.5|12191.5|12179.5|12177.5|97
1627970700000|2021-08-03 06:05:00|12192.5|12190.5|12185|12183|12193|12191|12185|12183|55
1627971000000|2021-08-03 06:10:00|12185.5|12183.5|12181.5|12179.5|12188.5|12186.5|12181|12179|53
1627971300000|2021-08-03 06:15:00|12182|12180|12175.5|12173.5|12182.5|12180.5|12173.5|12171.5|34
1627971600000|2021-08-03 06:20:00|12175|12173|12174.5|12172.5|12176.5|12174.5|12171.5|12169.5|23
1627971900000|2021-08-03 06:25:00|12174|12172|12174.5|12172.5|12174.5|12172.5|12171|12169|24
1627972200000|2021-08-03 06:30:00|12175|12173|12174.5|12172.5|12179.5|12177.5|12174|12172|24
1627972500000|2021-08-03 06:35:00|12175|12173|12181|12179|12181.5|12179.5|12174|12172|60
1627972800000|2021-08-03 06:40:00|12180.5|12178.5|12183.5|12181.5|12187|12185|12179.5|12177.5|47
1627973100000|2021-08-03 06:45:00|12184|12182|12189.5|12187.5|12190|12188|12184|12182|36
1627973400000|2021-08-03 06:50:00|12190|12188|12189.5|12187.5|12192|12190|12188|12186|25
1627973700000|2021-08-03 06:55:00|12190|12188|12185|12183|12192.5|12190.5|12179|12177|111
1627974000000|2021-08-03 07:00:00|12184.5|12182.5|12178|12176|12189|12187|12162|12160|738
1627974300000|2021-08-03 07:05:00|12178.5|12176.5|12183|12181|12187|12185|12176|12174|473
1627974600000|2021-08-03 07:10:00|12182.5|12180.5|12191|12189|12193|12191|12176|12174|450
1627974900000|2021-08-03 07:15:00|12191.5|12189.5|12202|12200|12205.5|12203.5|12191.5|12189.5|460
1627975200000|2021-08-03 07:20:00|12202.5|12200.5|12191|12189|12204|12202|12190|12188|485
1627975500000|2021-08-03 07:25:00|12191.5|12189.5|12186|12184|12194|12192|12183|12181|380
1627975800000|2021-08-03 07:30:00|12187|12185|12201|12199|12203|12201|12187|12185|268
1627976100000|2021-08-03 07:35:00|12201.5|12199.5|12199.5|12197.5|12204|12202|12197|12195|397
1627976400000|2021-08-03 07:40:00|12199.9|12197.9|12199.4|12197.4|12205.4|12203.4|12198.9|12196.9|360
1627976700000|2021-08-03 07:45:00|12199.9|12197.9|12213.4|12211.4|12213.4|12211.4|12198.4|12196.4|345
1627977000000|2021-08-03 07:50:00|12212.9|12210.9|12212.4|12210.4|12218.4|12216.4|12209.4|12207.4|225
1627977300000|2021-08-03 07:55:00|12212.9|12210.9|12211.9|12209.9|12214.4|12212.4|12206.4|12204.4|314
1627977600000|2021-08-03 08:00:00|12211.4|12209.4|12206.4|12204.4|12215.4|12213.4|12206.4|12204.4|170
1627977900000|2021-08-03 08:05:00|12206.9|12204.9|12210.4|12208.4|12212.4|12210.4|12200.9|12198.9|185
1627978200000|2021-08-03 08:10:00|12210.9|12208.9|12203.4|12201.4|12211.4|12209.4|12203.4|12201.4|789
1627978500000|2021-08-03 08:15:00|12203.9|12201.9|12201.9|12199.9|12204.4|12202.4|12197.9|12195.9|154
1627978800000|2021-08-03 08:20:00|12201.4|12199.4|12201.9|12199.9|12205.9|12203.9|12199.4|12197.4|138
1627979100000|2021-08-03 08:25:00|12202.4|12200.4|12196.4|12194.4|12202.4|12200.4|12191.9|12189.9|122
1627979400000|2021-08-03 08:30:00|12195.9|12193.9|12205.4|12203.4|12205.9|12203.9|12195.9|12193.9|164
1627979700000|2021-08-03 08:35:00|12205.9|12203.9|12199.9|12197.9|12205.9|12203.9|12199.4|12197.4|107
1627980000000|2021-08-03 08:40:00|12200.4|12198.4|12197.4|12195.4|12202.9|12200.9|12197.4|12195.4|106
1627980300000|2021-08-03 08:45:00|12197.9|12195.9|12191.9|12189.9|12199.4|12197.4|12189.4|12187.4|199
1627980600000|2021-08-03 08:50:00|12191.4|12189.4|12191.9|12189.9|12195.4|12193.4|12188.9|12186.9|123
1627980900000|2021-08-03 08:55:00|12192.4|12190.4|12195.4|12193.4|12195.4|12193.4|12190.4|12188.4|125
1627981200000|2021-08-03 09:00:00|12194.9|12192.9|12194.4|12192.4|12199.4|12197.4|12192.9|12190.9|187
1627981500000|2021-08-03 09:05:00|12193.9|12191.9|12197.9|12195.9|12198.4|12196.4|12192.9|12190.9|96
1627981800000|2021-08-03 09:10:00|12197.4|12195.4|12198.4|12196.4|12203.4|12201.4|12197.4|12195.4|147
1627982100000|2021-08-03 09:15:00|12198.9|12196.9|12195.4|12193.4|12199.4|12197.4|12194.4|12192.4|139
1627982400000|2021-08-03 09:20:00|12195.9|12193.9|12198.4|12196.4|12200.4|12198.4|12191.4|12189.4|133
1627982700000|2021-08-03 09:25:00|12198.9|12196.9|12200.4|12198.4|12200.9|12198.9|12195.9|12193.9|68
1627983000000|2021-08-03 09:30:00|12200.9|12198.9|12200.9|12198.9|12203.4|12201.4|12199.9|12197.9|204
1627983300000|2021-08-03 09:35:00|12200.4|12198.4|12205.4|12203.4|12207.4|12205.4|12200.4|12198.4|181
1627983600000|2021-08-03 09:40:00|12205.9|12203.9|12204.4|12202.4|12207.9|12205.9|12201.9|12199.9|159
1627983900000|2021-08-03 09:45:00|12203.9|12201.9|12203.4|12201.4|12206.4|12204.4|12203.4|12201.4|110
1627984200000|2021-08-03 09:50:00|12203.9|12201.9|12201.4|12199.4|12205.9|12203.9|12199.4|12197.4|110
1627984500000|2021-08-03 09:55:00|12201.9|12199.9|12203.4|12201.4|12206.4|12204.4|12201.4|12199.4|117
1627984800000|2021-08-03 10:00:00|12203.9|12201.9|12202.9|12200.9|12205.4|12203.4|12199.4|12197.4|77
1627985100000|2021-08-03 10:05:00|12202.4|12200.4|12206.4|12204.4|12207.4|12205.4|12202.4|12200.4|87
1627985400000|2021-08-03 10:10:00|12206.9|12204.9|12204.4|12202.4|12207.4|12205.4|12203.4|12201.4|174
1627985700000|2021-08-03 10:15:00|12205.4|12203.4|12201.4|12199.4|12205.9|12203.9|12199.4|12197.4|231
1627986000000|2021-08-03 10:20:00|12201.9|12199.9|12197.4|12195.4|12203.4|12201.4|12195.4|12193.4|101
1627986300000|2021-08-03 10:25:00|12197.9|12195.9|12196.4|12194.4|12200.9|12198.9|12195.9|12193.9|79
1627986600000|2021-08-03 10:30:00|12195.9|12193.9|12192.9|12190.9|12196.9|12194.9|12190.9|12188.9|84
1627986900000|2021-08-03 10:35:00|12193.4|12191.4|12197.4|12195.4|12197.4|12195.4|12191.9|12189.9|147
1627987200000|2021-08-03 10:40:00|12198.4|12196.4|12194.4|12192.4|12199.4|12197.4|12193.4|12191.4|67
1627987500000|2021-08-03 10:45:00|12194.9|12192.9|12193.9|12191.9|12196.9|12194.9|12192.4|12190.4|122
1627987800000|2021-08-03 10:50:00|12194.4|12192.4|12190.4|12188.4|12194.9|12192.9|12190.4|12188.4|79
1627988100000|2021-08-03 10:55:00|12190.9|12188.9|12200.4|12198.4|12200.4|12198.4|12190.9|12188.9|154
1627988400000|2021-08-03 11:00:00|12199.9|12197.9|12197.9|12195.9|12200.4|12198.4|12194.4|12192.4|139
1627988700000|2021-08-03 11:05:00|12198.4|12196.4|12194.4|12192.4|12198.4|12196.4|12191.4|12189.4|77
1627989000000|2021-08-03 11:10:00|12193.9|12191.9|12187.4|12185.4|12198.4|12196.4|12186.9|12184.9|228
1627989300000|2021-08-03 11:15:00|12186.9|12184.9|12186.4|12184.4|12190.9|12188.9|12186.4|12184.4|161
1627989600000|2021-08-03 11:20:00|12186.9|12184.9|12187.4|12185.4|12188.4|12186.4|12185.4|12183.4|70
1627989900000|2021-08-03 11:25:00|12187.9|12185.9|12186.4|12184.4|12189.9|12187.9|12184.9|12182.9|102
1627990200000|2021-08-03 11:30:00|12186.9|12184.9|12190.9|12188.9|12192.4|12190.4|12186.4|12184.4|90
1627990500000|2021-08-03 11:35:00|12190.4|12188.4|12192.4|12190.4|12193.4|12191.4|12189.4|12187.4|61
1627990800000|2021-08-03 11:40:00|12192.3|12190.3|12196.3|12194.3|12197.3|12195.3|12192.3|12190.3|157
1627991100000|2021-08-03 11:45:00|12195.8|12193.8|12191.3|12189.3|12196.3|12194.3|12190.8|12188.8|47
1627991400000|2021-08-03 11:50:00|12191.8|12189.8|12191.3|12189.3|12193.3|12191.3|12190.3|12188.3|107
1627991700000|2021-08-03 11:55:00|12191.8|12189.8|12192.3|12190.3|12193.3|12191.3|12189.3|12187.3|32
1627992000000|2021-08-03 12:00:00|12192.8|12190.8|12192.3|12190.3|12195.3|12193.3|12189.3|12187.3|86
1627992300000|2021-08-03 12:05:00|12191.8|12189.8|12191.3|12189.3|12195.3|12193.3|12189.3|12187.3|97
1627992600000|2021-08-03 12:10:00|12191.8|12189.8|12190.3|12188.3|12192.3|12190.3|12189.8|12187.8|80
1627992900000|2021-08-03 12:15:00|12190.8|12188.8|12186.3|12184.3|12192.3|12190.3|12186.3|12184.3|61
1627993200000|2021-08-03 12:20:00|12185.8|12183.8|12174.3|12172.3|12186.3|12184.3|12172.3|12170.3|290
1627993500000|2021-08-03 12:25:00|12175.3|12173.3|12174.3|12172.3|12179.3|12177.3|12173.3|12171.3|138
1627993800000|2021-08-03 12:30:00|12173.8|12171.8|12174.3|12172.3|12177.3|12175.3|12172.3|12170.3|123
1627994100000|2021-08-03 12:35:00|12174.8|12172.8|12173.3|12171.3|12178.3|12176.3|12171.3|12169.3|150
1627994400000|2021-08-03 12:40:00|12173.8|12171.8|12169.3|12167.3|12173.8|12171.8|12169.3|12167.3|143
1627994700000|2021-08-03 12:45:00|12169.8|12167.8|12171.3|12169.3|12173.3|12171.3|12166.3|12164.3|97
1627995000000|2021-08-03 12:50:00|12172.3|12170.3|12170.3|12168.3|12174.3|12172.3|12169.3|12167.3|116
1627995300000|2021-08-03 12:55:00|12170.8|12168.8|12166.8|12164.8|12171.8|12169.8|12166.8|12164.8|138
1627995600000|2021-08-03 13:00:00|12166.3|12164.3|12171.8|12169.8|12172.3|12170.3|12165.3|12163.3|174
1627995900000|2021-08-03 13:05:00|12172.3|12170.3|12167.3|12165.3|12172.3|12170.3|12167.3|12165.3|166
1627996200000|2021-08-03 13:10:00|12166.8|12164.8|12173.3|12171.3|12173.3|12171.3|12166.3|12164.3|100
1627996500000|2021-08-03 13:15:00|12172.8|12170.8|12169.3|12167.3|12173.8|12171.8|12168.3|12166.3|117
1627996800000|2021-08-03 13:20:00|12169.8|12167.8|12168.3|12166.3|12173.3|12171.3|12166.3|12164.3|106
1627997100000|2021-08-03 13:25:00|12168.8|12166.8|12173.3|12171.3|12174.3|12172.3|12167.3|12165.3|185
1627997400000|2021-08-03 13:30:00|12173.8|12171.8|12172.3|12170.3|12178.8|12176.8|12168.8|12166.8|412
1627997700000|2021-08-03 13:35:00|12171.8|12169.8|12163.3|12161.3|12177.3|12175.3|12163.3|12161.3|562
1627998000000|2021-08-03 13:40:00|12162.3|12160.3|12145.3|12143.3|12162.3|12160.3|12144.3|12142.3|842
1627998300000|2021-08-03 13:45:00|12144.8|12142.8|12141.8|12139.8|12150.3|12148.3|12141.3|12139.3|700
1627998600000|2021-08-03 13:50:00|12141.3|12139.3|12145.3|12143.3|12149.3|12147.3|12139.3|12137.3|291
1627998900000|2021-08-03 13:55:00|12145.8|12143.8|12143.3|12141.3|12149.3|12147.3|12140.8|12138.8|277
1627999200000|2021-08-03 14:00:00|12142.8|12140.8|12145.8|12143.8|12151.3|12149.3|12140.3|12138.3|491
1627999500000|2021-08-03 14:05:00|12145.3|12143.3|12140.8|12138.8|12148.3|12146.3|12139.3|12137.3|311
1627999800000|2021-08-03 14:10:00|12141.9|12139.9|12148.4|12146.4|12153.4|12151.4|12140.9|12138.9|323
1628000100000|2021-08-03 14:15:00|12147.9|12145.9|12159.4|12157.4|12159.4|12157.4|12145.4|12143.4|259
1628000400000|2021-08-03 14:20:00|12158.9|12156.9|12164.4|12162.4|12167.4|12165.4|12157.4|12155.4|271
1628000700000|2021-08-03 14:25:00|12163.9|12161.9|12159.4|12157.4|12168.4|12166.4|12159.4|12157.4|242
1628001000000|2021-08-03 14:30:00|12159.9|12157.9|12154.4|12152.4|12162.9|12160.9|12154.4|12152.4|222
1628001300000|2021-08-03 14:35:00|12154.9|12152.9|12154.4|12152.4|12159.4|12157.4|12151.4|12149.4|321
1628001600000|2021-08-03 14:40:00|12154.9|12152.9|12157.9|12155.9|12161.9|12159.9|12153.4|12151.4|228
1628001900000|2021-08-03 14:45:00|12158.4|12156.4|12163.4|12161.4|12166.9|12164.9|12155.9|12153.9|280
1628002200000|2021-08-03 14:50:00|12163.9|12161.9|12165.4|12163.4|12168.4|12166.4|12163.9|12161.9|428
1628002500000|2021-08-03 14:55:00|12165.9|12163.9|12166.4|12164.4|12168.4|12166.4|12163.4|12161.4|286
1628002800000|2021-08-03 15:00:00|12165.4|12163.4|12166.4|12164.4|12169.4|12167.4|12163.9|12161.9|219
1628003100000|2021-08-03 15:05:00|12166.9|12164.9|12168.4|12166.4|12172.4|12170.4|12163.9|12161.9|153
1628003400000|2021-08-03 15:10:00|12167.9|12165.9|12168.4|12166.4|12172.4|12170.4|12165.4|12163.4|169
1628003700000|2021-08-03 15:15:00|12168.9|12166.9|12166.9|12164.9|12171.4|12169.4|12165.4|12163.4|319
1628004000000|2021-08-03 15:20:00|12166.4|12164.4|12162.4|12160.4|12166.4|12164.4|12157.4|12155.4|461
1628004300000|2021-08-03 15:25:00|12161.9|12159.9|12167.4|12165.4|12171.9|12169.9|12161.4|12159.4|758
1628004600000|2021-08-03 15:30:00|12168.9|12166.9|12167.4|12165.4|12169.4|12167.4|12162.9|12160.9|491
1628004900000|2021-08-03 15:35:00|12166.4|12164.4|12167.4|12165.4|12172.4|12170.4|12166.4|12164.4|116
1628005200000|2021-08-03 15:40:00|12166.9|12164.9|12179.4|12177.4|12181.4|12179.4|12166.9|12164.9|158
1628005500000|2021-08-03 15:45:00|12179.9|12177.9|12179.9|12177.9|12181.4|12179.4|12176.4|12174.4|72
1628005800000|2021-08-03 15:50:00|12180.4|12178.4|12181.9|12179.9|12184.9|12182.9|12179.4|12177.4|54
1628006100000|2021-08-03 15:55:00|12182.4|12180.4|12184.9|12182.9|12186.4|12184.4|12180.9|12178.9|72
1628006400000|2021-08-03 16:00:00|12185.4|12183.4|12182.4|12180.4|12186.4|12184.4|12181.4|12179.4|43
1628006700000|2021-08-03 16:05:00|12181.9|12179.9|12178.4|12176.4|12181.9|12179.9|12178.4|12176.4|31
1628007000000|2021-08-03 16:10:00|12178.9|12176.9|12175.9|12173.9|12178.9|12176.9|12175.9|12173.9|47
1628007300000|2021-08-03 16:15:00|12176.4|12174.4|12172.9|12170.9|12177.9|12175.9|12171.9|12169.9|46
1628007600000|2021-08-03 16:20:00|12172.4|12170.4|12169.9|12167.9|12173.9|12171.9|12168.9|12166.9|11
1628007900000|2021-08-03 16:25:00|12169.4|12167.4|12172.4|12170.4|12173.4|12171.4|12169.4|12167.4|9
1628008200000|2021-08-03 16:30:00|12171.9|12169.9|12173.4|12171.4|12173.4|12171.4|12168.9|12166.9|9
1628008500000|2021-08-03 16:35:00|12173.9|12171.9|12175.4|12173.4|12176.4|12174.4|12172.4|12170.4|18
1628008800000|2021-08-03 16:40:00|12175.9|12173.9|12175.9|12173.9|12177.4|12175.4|12174.9|12172.9|8
1628009100000|2021-08-03 16:45:00|12176.4|12174.4|12177.4|12175.4|12178.4|12176.4|12175.4|12173.4|19
1628009400000|2021-08-03 16:50:00|12177.9|12175.9|12173.9|12171.9|12177.9|12175.9|12173.4|12171.4|25
1628009700000|2021-08-03 16:55:00|12174.4|12172.4|12175.9|12173.9|12176.4|12174.4|12173.4|12171.4|19
1628010000000|2021-08-03 17:00:00|12176.4|12174.4|12179.9|12177.9|12181.4|12179.4|12176.4|12174.4|28
1628010300000|2021-08-03 17:05:00|12180.4|12178.4|12184.4|12182.4|12184.9|12182.9|12179.9|12177.9|24
1628010600000|2021-08-03 17:10:00|12183.9|12181.9|12183.9|12181.9|12183.9|12181.9|12180.9|12178.9|33
1628010900000|2021-08-03 17:15:00|12184.4|12182.4|12183.9|12181.9|12185.9|12183.9|12182.9|12180.9|19
1628011200000|2021-08-03 17:20:00|12184.4|12182.4|12185.4|12183.4|12185.9|12183.9|12183.4|12181.4|42
1628011500000|2021-08-03 17:25:00|12184.4|12182.4|12184.9|12182.9|12186.4|12184.4|12183.4|12181.4|32
1628011800000|2021-08-03 17:30:00|12185.4|12183.4|12186.4|12184.4|12187.4|12185.4|12184.4|12182.4|12
1628012100000|2021-08-03 17:35:00|12185.9|12183.9|12184.4|12182.4|12186.4|12184.4|12182.9|12180.9|3
1628012400000|2021-08-03 17:40:00|12184.9|12182.9|12182.4|12180.4|12185.4|12183.4|12182.4|12180.4|7
1628012700000|2021-08-03 17:45:00|12182.9|12180.9|12185.4|12183.4|12187.4|12185.4|12182.4|12180.4|14
1628013000000|2021-08-03 17:50:00|12185.9|12183.9|12187.4|12185.4|12187.4|12185.4|12185.4|12183.4|3
1628013300000|2021-08-03 17:55:00|12187.9|12185.9|12186.4|12184.4|12188.9|12186.9|12185.9|12183.9|3
1628013600000|2021-08-03 18:00:00|12186.9|12184.9|12184.9|12182.9|12187.9|12185.9|12181.4|12179.4|21
1628013900000|2021-08-03 18:05:00|12185.4|12183.4|12187.4|12185.4|12189.4|12187.4|12184.4|12182.4|18
1628014200000|2021-08-03 18:10:00|12188.4|12186.4|12188.9|12186.9|12191.4|12189.4|12187.9|12185.9|9
1628014500000|2021-08-03 18:15:00|12188.4|12186.4|12187.9|12185.9|12190.4|12188.4|12187.4|12185.4|15
1628014800000|2021-08-03 18:20:00|12187.4|12185.4|12187.4|12185.4|12189.4|12187.4|12186.4|12184.4|20
1628015100000|2021-08-03 18:25:00|12187.9|12185.9|12190.4|12188.4|12190.4|12188.4|12187.4|12185.4|2
1628015400000|2021-08-03 18:30:00|12189.9|12187.9|12189.4|12187.4|12190.4|12188.4|12188.4|12186.4|4
1628015700000|2021-08-03 18:35:00|12189.9|12187.9|12189.9|12187.9|12189.9|12187.9|12188.4|12186.4|3
1628016000000|2021-08-03 18:40:00|12189.4|12187.4|12190.4|12188.4|12190.4|12188.4|12188.9|12186.9|3
1628016300000|2021-08-03 18:45:00|12189.9|12187.9|12184.4|12182.4|12190.4|12188.4|12183.9|12181.9|1
1628016600000|2021-08-03 18:50:00|12184.9|12182.9|12184.9|12182.9|12185.4|12183.4|12183.9|12181.9|2
1628016900000|2021-08-03 18:55:00|12185.4|12183.4|12186.9|12184.9|12188.4|12186.4|12184.9|12182.9|5
1628017200000|2021-08-03 19:00:00|12187.4|12185.4|12187.4|12185.4|12188.9|12186.9|12185.4|12183.4|18
1628017500000|2021-08-03 19:05:00|12186.9|12184.9|12188.4|12186.4|12191.4|12189.4|12185.4|12183.4|50
1628017800000|2021-08-03 19:10:00|12187.9|12185.9|12187.4|12185.4|12188.9|12186.9|12185.9|12183.9|4
1628018100000|2021-08-03 19:15:00|12187.9|12185.9|12191.9|12189.9|12192.9|12190.9|12187.9|12185.9|25
1628018400000|2021-08-03 19:20:00|12191.4|12189.4|12193.9|12191.9|12193.9|12191.9|12190.9|12188.9|15
1628018700000|2021-08-03 19:25:00|12193.4|12191.4|12192.9|12190.9|12194.4|12192.4|12190.9|12188.9|10
1628019000000|2021-08-03 19:30:00|12192.4|12190.4|12191.9|12189.9|12194.9|12192.9|12190.4|12188.4|11
1628019300000|2021-08-03 19:35:00|12191.4|12189.4|12189.9|12187.9|12194.9|12192.9|12189.9|12187.9|19
1628019600000|2021-08-03 19:40:00|12190.4|12188.4|12190.4|12188.4|12193.4|12191.4|12189.9|12187.9|14
1628019900000|2021-08-03 19:45:00|12189.9|12187.9|12189.9|12187.9|12192.4|12190.4|12187.4|12185.4|9
1628020200000|2021-08-03 19:50:00|12189.4|12187.4|12185.4|12183.4|12191.9|12189.9|12182.4|12180.4|65
1628020500000|2021-08-03 19:55:00|12184.9|12182.9|12198.9|12192.9|12198.9|12194.9|12184.4|12182.4|82
1628020800000|2021-08-03 20:00:00|12198.7|12192.7|12189.5|12183.5|12198.9|12192.9|12187.8|12181.8|0
1628021100000|2021-08-03 20:05:00|12189.9|12183.9|12187.3|12181.3|12192.3|12186.3|12187.3|12181.3|0
1628021400000|2021-08-03 20:10:00|12186.9|12180.9|12185|12179|12187.8|12181.8|12184.7|12178.7|0
1628021700000|2021-08-03 20:15:00|12185.2|12179.2|12188.7|12182.7|12189.7|12183.7|12185.2|12179.2|0
1628022000000|2021-08-03 20:20:00|12188.5|12182.5|12189.2|12183.2|12189.7|12183.7|12188.5|12182.5|0
1628022300000|2021-08-03 20:25:00|12189|12183|12189.2|12183.2|12189.2|12183.2|12188.5|12182.5|0
1628022600000|2021-08-03 20:30:00|12189.1|12183.1|12188|12182|12189.1|12183.1|12187.1|12181.1|0
1628022900000|2021-08-03 20:35:00|12188.1|12182.1|12189.2|12183.2|12189.9|12183.9|12188.1|12182.1|0
1628023200000|2021-08-03 20:40:00|12189|12183|12188.7|12182.7|12190.1|12184.1|12188|12182|0
1628023500000|2021-08-03 20:45:00|12188.8|12182.8|12185|12179|12190.1|12184.1|12185|12179|0
1628023800000|2021-08-03 20:50:00|12185.1|12179.1|12184|12178|12186.4|12180.4|12184|12178|0
1628024100000|2021-08-03 20:55:00|12184.2|12178.2|12184.5|12178.5|12185.9|12179.9|12184.2|12178.2|0
1628024400000|2021-08-03 21:00:00|12185|12179|12184.8|12178.8|12185|12179|12184.5|12178.5|0
1628024700000|2021-08-03 21:05:00|12185|12179|12184.8|12178.8|12185|12179|12184.8|12178.8|0
1628025000000|2021-08-03 21:10:00|12184.5|12178.5|12184.1|12178.1|12184.5|12178.5|12183.7|12177.7|0
1628025300000|2021-08-03 21:15:00|12184.5|12178.5|12184.5|12178.5|12184.7|12178.7|12184.1|12178.1|0
1628025600000|2021-08-03 21:20:00|12184.7|12178.7|12184.5|12178.5|12185|12179|12184.3|12178.3|0
1628025900000|2021-08-03 21:25:00|12184.7|12178.7|12184.7|12178.7|12184.9|12178.9|12184.7|12178.7|0
1628026200000|2021-08-03 21:30:00|12184.9|12178.9|12184.5|12178.5|12185|12179|12184.1|12178.1|0
1628026500000|2021-08-03 21:35:00|12184.7|12178.7|12184.3|12178.3|12184.7|12178.7|12184.3|12178.3|0
1628026800000|2021-08-03 21:40:00|12184.7|12178.7|12184.7|12178.7|12184.7|12178.7|12184.7|12178.7|0
1628027100000|2021-08-03 21:45:00|12184.9|12178.9|12184.7|12178.7|12184.9|12178.9|12184.5|12178.5|0
1628027400000|2021-08-03 21:50:00|12184.9|12178.9|12184.9|12178.9|12184.9|12178.9|12184.9|12178.9|0
1628027700000|2021-08-03 21:55:00|12185|12179|12185|12179|12185.2|12179.2|12184.9|12178.9|0
1628028000000|2021-08-03 22:00:00|12185.4|12179.4|12189.9|12183.9|12190.9|12184.9|12185.4|12179.4|0
1628028300000|2021-08-03 22:05:00|12190.1|12184.1|12187.3|12181.3|12190.4|12184.4|12186.9|12180.9|0
1628028600000|2021-08-03 22:10:00|12187.4|12181.4|12189|12183|12189|12183|12186.9|12180.9|0
1628028900000|2021-08-03 22:15:00|12188.9|12182.9|12188.2|12182.2|12188.9|12182.9|12187.3|12181.3|0
1628029200000|2021-08-03 22:20:00|12188.1|12182.1|12189|12183|12189.4|12183.4|12187.8|12181.8|0
1628029500000|2021-08-03 22:25:00|12188.9|12182.9|12189.6|12183.6|12189.9|12183.9|12188.3|12182.3|0
1628029800000|2021-08-03 22:30:00|12189.5|12183.5|12187|12181|12189.6|12183.6|12187|12181|0
1628030100000|2021-08-03 22:35:00|12187.2|12181.2|12186.5|12180.5|12188|12182|12186.1|12180.1|0
1628030400000|2021-08-03 22:40:00|12186.1|12180.1|12186.5|12180.5|12187|12181|12185.1|12179.1|0
1628030700000|2021-08-03 22:45:00|12186.6|12180.6|12189.7|12183.7|12189.7|12183.7|12186.6|12180.6|0
1628031000000|2021-08-03 22:50:00|12189.6|12183.6|12193.5|12187.5|12193.9|12187.9|12189.4|12183.4|0
1628031300000|2021-08-03 22:55:00|12193.4|12187.4|12196.3|12190.3|12196.7|12190.7|12193|12187|0
1628031600000|2021-08-03 23:00:00|12197.1|12191.1|12200.5|12194.5|12200.5|12194.5|12195.7|12189.7|0
1628031900000|2021-08-03 23:05:00|12200.4|12194.4|12198.4|12192.4|12200.9|12194.9|12197.9|12191.9|0
1628032200000|2021-08-03 23:10:00|12198.3|12192.3|12197|12191|12199|12193|12197|12191|0
1628032500000|2021-08-03 23:15:00|12197.2|12191.2|12199|12193|12199.5|12193.5|12197.2|12191.2|0
1628032800000|2021-08-03 23:20:00|12199.1|12193.1|12199|12193|12199.5|12193.5|12198.4|12192.4|0
1628033100000|2021-08-03 23:25:00|12198.6|12192.6|12197.9|12191.9|12199.5|12193.5|12197.7|12191.7|0
1628033400000|2021-08-03 23:30:00|12197.7|12191.7|12197.4|12191.4|12197.9|12191.9|12197|12191|0
1628033700000|2021-08-03 23:35:00|12197.5|12191.5|12199|12193|12199.5|12193.5|12197.4|12191.4|0
1628034000000|2021-08-03 23:40:00|12198.6|12192.6|12197.4|12191.4|12199|12193|12197|12191|0
1628034300000|2021-08-03 23:45:00|12197.5|12191.5|12198.4|12192.4|12198.4|12192.4|12197.2|12191.2|0
1628034600000|2021-08-03 23:50:00|12198.3|12192.3|12197.4|12191.4|12198.4|12192.4|12197.4|12191.4|0
1628034900000|2021-08-03 23:55:00|12197.5|12191.5|12198.3|12192.3|12198.4|12192.4|12197.4|12191.4|0
1628035200000|2021-08-04 00:00:00|12197.9|12191.9|12194.1|12188.1|12198.3|12192.3|12193.2|12187.2|0
1628035500000|2021-08-04 00:05:00|12194|12188|12195|12189|12196|12190|12193.4|12187.4|0
1628035800000|2021-08-04 00:10:00|12194.9|12188.9|12195.5|12189.5|12196|12190|12194.5|12188.5|0
1628036100000|2021-08-04 00:15:00|12195.6|12189.6|12199.1|12193.1|12199.1|12193.1|12192.6|12186.6|0
1628036400000|2021-08-04 00:20:00|12199.3|12193.3|12194.8|12188.8|12199.6|12193.6|12194.8|12188.8|0
1628036700000|2021-08-04 00:25:00|12195.2|12189.2|12199.6|12193.6|12200.7|12194.7|12195.2|12189.2|0
1628037000000|2021-08-04 00:30:00|12199.7|12193.7|12197|12191|12201.3|12195.3|12196.4|12190.4|0
1628037300000|2021-08-04 00:35:00|12196.9|12190.9|12198.2|12192.2|12201.3|12195.3|12196.3|12190.3|0
1628037600000|2021-08-04 00:40:00|12198.1|12192.1|12199.5|12193.5|12200.2|12194.2|12197|12191|0
1628037900000|2021-08-04 00:45:00|12199.3|12193.3|12195.9|12189.9|12199.6|12193.6|12194.8|12188.8|0
1628038200000|2021-08-04 00:50:00|12195.5|12189.5|12201.1|12195.1|12201.6|12195.6|12194.9|12188.9|0
1628038500000|2021-08-04 00:55:00|12201.5|12195.5|12200.1|12194.1|12202.2|12196.2|12200|12194|0
1628038800000|2021-08-04 01:00:00|12200.3|12194.3|12196.9|12190.9|12200.5|12194.5|12196.9|12190.9|0
1628039100000|2021-08-04 01:05:00|12196.8|12190.8|12199.3|12193.3|12199.3|12193.3|12195.8|12189.8|0
1628039400000|2021-08-04 01:10:00|12199.5|12193.5|12200.4|12194.4|12200.4|12194.4|12197.8|12191.8|0
1628039700000|2021-08-04 01:15:00|12200.6|12194.6|12203.3|12197.3|12204.6|12198.6|12200.4|12194.4|0
1628040000000|2021-08-04 01:20:00|12203.2|12197.2|12203.8|12197.8|12205.4|12199.4|12203.1|12197.1|0
1628040300000|2021-08-04 01:25:00|12203.6|12197.6|12203.2|12197.2|12203.8|12197.8|12203.2|12197.2|0
1628040600000|2021-08-04 01:30:00|12203.1|12197.1|12201|12195|12204.3|12198.3|12199.9|12193.9|0
1628040900000|2021-08-04 01:35:00|12201.2|12195.2|12198.8|12192.8|12202.1|12196.1|12195.6|12189.6|0
1628041200000|2021-08-04 01:40:00|12199.2|12193.2|12195.5|12189.5|12199.8|12193.8|12193.4|12187.4|0
1628041500000|2021-08-04 01:45:00|12196|12190|12203.2|12197.2|12203.2|12197.2|12195.5|12189.5|0
1628041800000|2021-08-04 01:50:00|12203.1|12197.1|12208.6|12202.6|12208.6|12202.6|12200.1|12194.1|0
1628042100000|2021-08-04 01:55:00|12208.3|12202.3|12208.6|12202.6|12209.7|12203.7|12207.5|12201.5|0
1628042400000|2021-08-04 02:00:00|12208.5|12202.5|12207.3|12201.3|12209.5|12203.5|12207.3|12201.3|0
1628042700000|2021-08-04 02:05:00|12207.2|12201.2|12209.4|12203.4|12210.5|12204.5|12206.2|12200.2|0
1628043000000|2021-08-04 02:10:00|12210.5|12204.5|12208.3|12202.3|12211.5|12205.5|12208.2|12202.2|0
1628043300000|2021-08-04 02:15:00|12208.4|12202.4|12209.3|12203.3|12210.4|12204.4|12207.2|12201.2|0
1628043600000|2021-08-04 02:20:00|12210.3|12204.3|12207.2|12201.2|12210.4|12204.4|12206.1|12200.1|0
1628043900000|2021-08-04 02:25:00|12207.7|12201.7|12208.2|12202.2|12210.5|12204.5|12207.2|12201.2|0
1628044200000|2021-08-04 02:30:00|12208.4|12202.4|12211.3|12205.3|12211.4|12205.4|12208.2|12202.2|0
1628044500000|2021-08-04 02:35:00|12211.4|12205.4|12212.3|12206.3|12213.4|12207.4|12211.3|12205.3|0
1628044800000|2021-08-04 02:40:00|12212.4|12206.4|12211.2|12205.2|12213.4|12207.4|12211.2|12205.2|0
1628045100000|2021-08-04 02:45:00|12211.3|12205.3|12210.1|12204.1|12212.3|12206.3|12210.1|12204.1|0
1628045400000|2021-08-04 02:50:00|12210.3|12204.3|12210.2|12204.2|12211.2|12205.2|12209|12203|0
1628045700000|2021-08-04 02:55:00|12210.1|12204.1|12207.4|12201.4|12210.1|12204.1|12207.4|12201.4|0
1628046000000|2021-08-04 03:00:00|12207.6|12201.6|12205.9|12199.9|12208|12202|12205.9|12199.9|0
1628046300000|2021-08-04 03:05:00|12206|12200|12208.1|12202.1|12208.1|12202.1|12205.9|12199.9|0
1628046600000|2021-08-04 03:10:00|12208.2|12202.2|12210.2|12204.2|12211.3|12205.3|12208.1|12202.1|0
1628046900000|2021-08-04 03:15:00|12210.4|12204.4|12211.3|12205.3|12211.3|12205.3|12210.2|12204.2|0
1628047200000|2021-08-04 03:20:00|12211.4|12205.4|12211.3|12205.3|12212.3|12206.3|12210.2|12204.2|0
1628047500000|2021-08-04 03:25:00|12211.4|12205.4|12212.4|12206.4|12212.9|12206.9|12210.3|12204.3|0
1628047800000|2021-08-04 03:30:00|12212.6|12206.6|12212.3|12206.3|12213.5|12207.5|12211.3|12205.3|0
1628048100000|2021-08-04 03:35:00|12212|12206|12210.1|12204.1|12212.3|12206.3|12209.1|12203.1|0
1628048400000|2021-08-04 03:40:00|12209|12203|12210.1|12204.1|12210.1|12204.1|12209|12203|0
1628048700000|2021-08-04 03:45:00|12210.3|12204.3|12211.2|12205.2|12211.2|12205.2|12210.1|12204.1|0
1628049000000|2021-08-04 03:50:00|12211.1|12205.1|12204.9|12198.9|12211.1|12205.1|12204.8|12198.8|0
1628049300000|2021-08-04 03:55:00|12205.3|12199.3|12205.9|12199.9|12206|12200|12205.3|12199.3|0
1628049600000|2021-08-04 04:00:00|12206|12200|12205.7|12199.7|12207|12201|12204.6|12198.6|0
1628049900000|2021-08-04 04:05:00|12205.3|12199.3|12206.8|12200.8|12206.9|12200.9|12204.6|12198.6|0
1628050200000|2021-08-04 04:10:00|12206.9|12200.9|12208.9|12202.9|12208.9|12202.9|12206.9|12200.9|0
1628050500000|2021-08-04 04:15:00|12209.1|12203.1|12208.9|12202.9|12210|12204|12208.9|12202.9|0
1628050800000|2021-08-04 04:20:00|12208.5|12202.5|12207.8|12201.8|12208.5|12202.5|12207.8|12201.8|0
1628051100000|2021-08-04 04:25:00|12207.7|12201.7|12207.8|12201.8|12207.8|12201.8|12206.7|12200.7|0
1628051400000|2021-08-04 04:30:00|12208.1|12202.1|12210.9|12204.9|12211|12205|12207.8|12201.8|0
1628051700000|2021-08-04 04:35:00|12211|12205|12213.1|12207.1|12213.1|12207.1|12210.9|12204.9|0
1628052000000|2021-08-04 04:40:00|12212.7|12206.7|12210|12204|12213.1|12207.1|12210|12204|0
1628052300000|2021-08-04 04:45:00|12210.3|12204.3|12211|12205|12211.4|12205.4|12210.3|12204.3|0
1628052600000|2021-08-04 04:50:00|12210.9|12204.9|12213|12207|12213.1|12207.1|12210.9|12204.9|0
1628052900000|2021-08-04 04:55:00|12212|12206|12212|12206|12212|12206|12210.9|12204.9|0
1628053200000|2021-08-04 05:00:00|12211.9|12205.9|12213.6|12207.6|12215.3|12209.3|12210.8|12204.8|0
1628053500000|2021-08-04 05:05:00|12213.8|12207.8|12210.8|12204.8|12214.2|12208.2|12210.7|12204.7|0
1628053800000|2021-08-04 05:10:00|12210.7|12204.7|12212|12206|12212|12206|12207.6|12201.6|0
1628054100000|2021-08-04 05:15:00|12211.9|12205.9|12212.9|12206.9|12213|12207|12210.8|12204.8|0
1628054400000|2021-08-04 05:20:00|12212.7|12206.7|12212.9|12206.9|12213|12207|12210.7|12204.7|0
1628054700000|2021-08-04 05:25:00|12213|12207|12213|12207|12214.1|12208.1|12212|12206|0
1628055000000|2021-08-04 05:30:00|12212.7|12206.7|12214.2|12208.2|12214.2|12208.2|12211|12205|0
1628055300000|2021-08-04 05:35:00|12213.8|12207.8|12214.8|12208.8|12216.5|12210.5|12213.1|12207.1|0
1628055600000|2021-08-04 05:40:00|12214.6|12208.6|12213.6|12207.6|12216.6|12210.6|12212.5|12206.5|0
1628055900000|2021-08-04 05:45:00|12213.4|12207.4|12214.7|12208.7|12216.9|12210.9|12212.5|12206.5|0
1628056200000|2021-08-04 05:50:00|12214.3|12208.3|12215.8|12209.8|12215.8|12209.8|12213.6|12207.6|0
1628056500000|2021-08-04 05:55:00|12215.9|12209.9|12212|12206|12218.1|12212.1|12210.9|12204.9|0
1628056800000|2021-08-04 06:00:00|12186.9|12184.9|12199.9|12197.9|12199.9|12197.9|12186.9|12184.9|66
1628057100000|2021-08-04 06:05:00|12200.4|12198.4|12201.9|12199.9|12202.9|12200.9|12197.9|12195.9|62
1628057400000|2021-08-04 06:10:00|12201.4|12199.4|12201.9|12199.9|12205.4|12203.4|12199.9|12197.9|45
1628057700000|2021-08-04 06:15:00|12202.4|12200.4|12200.9|12198.9|12203.4|12201.4|12197.4|12195.4|32
1628058000000|2021-08-04 06:20:00|12201.4|12199.4|12206.9|12204.9|12208.4|12206.4|12200.9|12198.9|15
1628058300000|2021-08-04 06:25:00|12207.4|12205.4|12208.4|12206.4|12208.9|12206.9|12205.9|12203.9|5
1628058600000|2021-08-04 06:30:00|12208.9|12206.9|12210.4|12208.4|12211.9|12209.9|12208.4|12206.4|18
1628058900000|2021-08-04 06:35:00|12210.9|12208.9|12209.9|12207.9|12211.4|12209.4|12209.4|12207.4|10
1628059200000|2021-08-04 06:40:00|12209.4|12207.4|12208.9|12206.9|12209.9|12207.9|12207.4|12205.4|12
1628059500000|2021-08-04 06:45:00|12209.4|12207.4|12210.9|12208.9|12211.4|12209.4|12208.9|12206.9|13
1628059800000|2021-08-04 06:50:00|12210.4|12208.4|12206.4|12204.4|12210.9|12208.9|12206.4|12204.4|27
1628060100000|2021-08-04 06:55:00|12205.9|12203.9|12197.9|12195.9|12205.9|12203.9|12196.9|12194.9|96
1628060400000|2021-08-04 07:00:00|12201.4|12199.4|12200.4|12198.4|12207.9|12205.9|12194.4|12192.4|769
1628060700000|2021-08-04 07:05:00|12198.9|12196.9|12201.9|12199.9|12211.9|12209.9|12198.4|12196.4|553
1628061000000|2021-08-04 07:10:00|12202.4|12200.4|12205.9|12203.9|12207.9|12205.9|12199.4|12197.4|244
1628061300000|2021-08-04 07:15:00|12206.4|12204.4|12195.4|12193.4|12208.4|12206.4|12191.4|12189.4|315
1628061600000|2021-08-04 07:20:00|12195.9|12193.9|12196.4|12194.4|12200.4|12198.4|12190.9|12188.9|208
1628061900000|2021-08-04 07:25:00|12196.9|12194.9|12195.4|12193.4|12200.4|12198.4|12191.4|12189.4|258
1628062200000|2021-08-04 07:30:00|12195.9|12193.9|12192.4|12190.4|12197.4|12195.4|12190.4|12188.4|240
1628062500000|2021-08-04 07:35:00|12192.9|12190.9|12194.4|12192.4|12195.4|12193.4|12190.4|12188.4|252
1628062800000|2021-08-04 07:40:00|12193.8|12191.8|12195.8|12193.8|12197.8|12195.8|12192.8|12190.8|242
1628063100000|2021-08-04 07:45:00|12196.8|12194.8|12191.8|12189.8|12196.8|12194.8|12189.8|12187.8|166
1628063400000|2021-08-04 07:50:00|12192.3|12190.3|12189.3|12187.3|12195.8|12193.8|12187.8|12185.8|331
1628063700000|2021-08-04 07:55:00|12189.8|12187.8|12184.8|12182.8|12192.8|12190.8|12183.8|12181.8|150
1628064000000|2021-08-04 08:00:00|12183.8|12181.8|12180.8|12178.8|12186.8|12184.8|12178.8|12176.8|217
1628064300000|2021-08-04 08:05:00|12180.3|12178.3|12181.3|12179.3|12182.8|12180.8|12177.8|12175.8|172
1628064600000|2021-08-04 08:10:00|12180.8|12178.8|12189.8|12187.8|12190.8|12188.8|12180.8|12178.8|141
1628064900000|2021-08-04 08:15:00|12189.3|12187.3|12197.8|12195.8|12198.8|12196.8|12189.3|12187.3|175
1628065200000|2021-08-04 08:20:00|12198.3|12196.3|12193.3|12191.3|12198.8|12196.8|12191.8|12189.8|127
1628065500000|2021-08-04 08:25:00|12192.8|12190.8|12192.8|12190.8|12193.8|12191.8|12189.8|12187.8|116
1628065800000|2021-08-04 08:30:00|12192.3|12190.3|12194.8|12192.8|12196.8|12194.8|12190.8|12188.8|145
1628066100000|2021-08-04 08:35:00|12195.3|12193.3|12191.8|12189.8|12196.3|12194.3|12188.8|12186.8|198
1628066400000|2021-08-04 08:40:00|12191.3|12189.3|12190.8|12188.8|12192.8|12190.8|12189.8|12187.8|76
1628066700000|2021-08-04 08:45:00|12191.8|12189.8|12190.8|12188.8|12196.3|12194.3|12190.3|12188.3|91
1628067000000|2021-08-04 08:50:00|12191.3|12189.3|12186.8|12184.8|12191.8|12189.8|12186.3|12184.3|116
1628067300000|2021-08-04 08:55:00|12187.3|12185.3|12186.3|12184.3|12190.8|12188.8|12185.8|12183.8|82
1628067600000|2021-08-04 09:00:00|12185.8|12183.8|12187.8|12185.8|12188.8|12186.8|12183.3|12181.3|96
1628067900000|2021-08-04 09:05:00|12188.3|12186.3|12185.8|12183.8|12190.8|12188.8|12184.8|12182.8|99
1628068200000|2021-08-04 09:10:00|12186.3|12184.3|12191.8|12189.8|12193.3|12191.3|12184.8|12182.8|124
1628068500000|2021-08-04 09:15:00|12192.3|12190.3|12192.8|12190.8|12194.8|12192.8|12189.8|12187.8|98
1628068800000|2021-08-04 09:20:00|12193.3|12191.3|12188.8|12186.8|12193.3|12191.3|12188.8|12186.8|47
1628069100000|2021-08-04 09:25:00|12188.3|12186.3|12189.8|12187.8|12191.3|12189.3|12187.8|12185.8|52
1628069400000|2021-08-04 09:30:00|12189.3|12187.3|12192.8|12190.8|12194.8|12192.8|12188.3|12186.3|59
1628069700000|2021-08-04 09:35:00|12192.3|12190.3|12197.8|12195.8|12197.8|12195.8|12190.8|12188.8|72
1628070000000|2021-08-04 09:40:00|12197.3|12195.3|12196.3|12194.3|12198.8|12196.8|12194.8|12192.8|64
1628070300000|2021-08-04 09:45:00|12195.8|12193.8|12194.8|12192.8|12196.3|12194.3|12190.8|12188.8|89
1628070600000|2021-08-04 09:50:00|12195.3|12193.3|12194.8|12192.8|12195.8|12193.8|12191.8|12189.8|79
1628070900000|2021-08-04 09:55:00|12195.3|12193.3|12195.3|12193.3|12197.8|12195.8|12192.8|12190.8|42
1628071200000|2021-08-04 10:00:00|12195.8|12193.8|12200.3|12198.3|12200.8|12198.8|12194.8|12192.8|183
1628071500000|2021-08-04 10:05:00|12199.8|12197.8|12202.3|12200.3|12202.8|12200.8|12198.8|12196.8|88
1628071800000|2021-08-04 10:10:00|12202.8|12200.8|12202.8|12200.8|12203.8|12201.8|12199.8|12197.8|52
1628072100000|2021-08-04 10:15:00|12203.3|12201.3|12203.8|12201.8|12203.8|12201.8|12197.3|12195.3|68
1628072400000|2021-08-04 10:20:00|12204.3|12202.3|12202.3|12200.3|12205.8|12203.8|12201.8|12199.8|101
1628072700000|2021-08-04 10:25:00|12201.8|12199.8|12204.3|12202.3|12206.8|12204.8|12201.8|12199.8|69
1628073000000|2021-08-04 10:30:00|12203.8|12201.8|12207.8|12205.8|12208.8|12206.8|12202.8|12200.8|52
1628073300000|2021-08-04 10:35:00|12208.3|12206.3|12206.8|12204.8|12209.3|12207.3|12206.3|12204.3|100
1628073600000|2021-08-04 10:40:00|12206.3|12204.3|12208.8|12206.8|12209.8|12207.8|12205.8|12203.8|71
1628073900000|2021-08-04 10:45:00|12208.3|12206.3|12209.8|12207.8|12209.8|12207.8|12206.8|12204.8|120
1628074200000|2021-08-04 10:50:00|12210.3|12208.3|12207.8|12205.8|12211.8|12209.8|12207.8|12205.8|140
1628074500000|2021-08-04 10:55:00|12208.3|12206.3|12205.8|12203.8|12208.8|12206.8|12204.3|12202.3|219
1628074800000|2021-08-04 11:00:00|12204.8|12202.8|12205.8|12203.8|12205.8|12203.8|12201.8|12199.8|155
1628075100000|2021-08-04 11:05:00|12206.3|12204.3|12203.8|12201.8|12206.3|12204.3|12200.3|12198.3|116
1628075400000|2021-08-04 11:10:00|12204.3|12202.3|12201.8|12199.8|12205.8|12203.8|12200.8|12198.8|241
1628075700000|2021-08-04 11:15:00|12202.3|12200.3|12201.3|12199.3|12202.3|12200.3|12199.3|12197.3|87
1628076000000|2021-08-04 11:20:00|12201.8|12199.8|12199.8|12197.8|12204.3|12202.3|12199.8|12197.8|60
1628076300000|2021-08-04 11:25:00|12199.3|12197.3|12195.8|12193.8|12201.8|12199.8|12195.8|12193.8|110
1628076600000|2021-08-04 11:30:00|12195.3|12193.3|12190.8|12188.8|12195.3|12193.3|12188.8|12186.8|99
1628076900000|2021-08-04 11:35:00|12190.3|12188.3|12191.8|12189.8|12193.3|12191.3|12190.3|12188.3|69
1628077200000|2021-08-04 11:40:00|12191.6|12189.6|12189.6|12187.6|12192.6|12190.6|12187.6|12185.6|89
1628077500000|2021-08-04 11:45:00|12189.1|12187.1|12192.6|12190.6|12192.6|12190.6|12187.6|12185.6|105
1628077800000|2021-08-04 11:50:00|12191.6|12189.6|12197.6|12195.6|12198.6|12196.6|12191.6|12189.6|131
1628078100000|2021-08-04 11:55:00|12198.1|12196.1|12197.6|12195.6|12200.6|12198.6|12195.6|12193.6|101
1628078400000|2021-08-04 12:00:00|12197.1|12195.1|12194.1|12192.1|12198.6|12196.6|12193.1|12191.1|101
1628078700000|2021-08-04 12:05:00|12194.6|12192.6|12194.6|12192.6|12194.6|12192.6|12190.6|12188.6|89
1628079000000|2021-08-04 12:10:00|12194.1|12192.1|12194.1|12192.1|12196.1|12194.1|12191.6|12189.6|83
1628079300000|2021-08-04 12:15:00|12194.6|12192.6|12190.1|12188.1|12194.6|12192.6|12187.6|12185.6|155
1628079600000|2021-08-04 12:20:00|12190.6|12188.6|12189.6|12187.6|12195.6|12193.6|12188.6|12186.6|143
1628079900000|2021-08-04 12:25:00|12189.1|12187.1|12185.6|12183.6|12191.1|12189.1|12184.1|12182.1|147
1628080200000|2021-08-04 12:30:00|12185.1|12183.1|12190.1|12188.1|12191.1|12189.1|12185.1|12183.1|90
1628080500000|2021-08-04 12:35:00|12189.6|12187.6|12190.1|12188.1|12192.6|12190.6|12187.1|12185.1|75
1628080800000|2021-08-04 12:40:00|12190.6|12188.6|12189.6|12187.6|12193.6|12191.6|12188.6|12186.6|81
1628081100000|2021-08-04 12:45:00|12189.1|12187.1|12179.6|12177.6|12190.1|12188.1|12179.6|12177.6|227
1628081400000|2021-08-04 12:50:00|12180.1|12178.1|12178.6|12176.6|12180.1|12178.1|12173.6|12171.6|182
1628081700000|2021-08-04 12:55:00|12178.1|12176.1|12177.1|12175.1|12180.6|12178.6|12172.6|12170.6|186
1628082000000|2021-08-04 13:00:00|12176.6|12174.6|12175.6|12173.6|12177.6|12175.6|12172.6|12170.6|144
1628082300000|2021-08-04 13:05:00|12176.1|12174.1|12173.6|12171.6|12176.1|12174.1|12170.6|12168.6|117
1628082600000|2021-08-04 13:10:00|12173.1|12171.1|12175.6|12173.6|12175.6|12173.6|12171.6|12169.6|99
1628082900000|2021-08-04 13:15:00|12175.1|12173.1|12179.6|12177.6|12181.6|12179.6|12174.6|12172.6|136
1628083200000|2021-08-04 13:20:00|12180.1|12178.1|12179.6|12177.6|12181.6|12179.6|12178.6|12176.6|79
1628083500000|2021-08-04 13:25:00|12180.1|12178.1|12183.6|12181.6|12184.1|12182.1|12179.6|12177.6|104
1628083800000|2021-08-04 13:30:00|12183.1|12181.1|12188.1|12186.1|12189.1|12187.1|12177.6|12175.6|386
1628084100000|2021-08-04 13:35:00|12188.6|12186.6|12183.6|12181.6|12192.6|12190.6|12180.6|12178.6|474
1628084400000|2021-08-04 13:40:00|12183.1|12181.1|12185.6|12183.6|12186.6|12184.6|12178.6|12176.6|186
1628084700000|2021-08-04 13:45:00|12186.1|12184.1|12196.6|12194.6|12197.6|12195.6|12184.6|12182.6|235
1628085000000|2021-08-04 13:50:00|12197.1|12195.1|12197.1|12195.1|12198.6|12196.6|12193.1|12191.1|305
1628085300000|2021-08-04 13:55:00|12197.6|12195.6|12195.1|12193.1|12199.1|12197.1|12194.6|12192.6|193
1628085600000|2021-08-04 14:00:00|12195.6|12193.6|12205.6|12203.6|12215.6|12213.6|12194.6|12192.6|501
1628085900000|2021-08-04 14:05:00|12206.6|12204.6|12214.1|12212.1|12216.6|12214.6|12205.6|12203.6|299
1628086200000|2021-08-04 14:10:00|12213.8|12211.8|12206.3|12204.3|12217.3|12215.3|12205.3|12203.3|584
1628086500000|2021-08-04 14:15:00|12206.8|12204.8|12204.3|12202.3|12211.3|12209.3|12201.8|12199.8|390
1628086800000|2021-08-04 14:20:00|12203.8|12201.8|12201.3|12199.3|12206.3|12204.3|12200.3|12198.3|291
1628087100000|2021-08-04 14:25:00|12201.8|12199.8|12207.3|12205.3|12215.3|12213.3|12201.3|12199.3|290
1628087400000|2021-08-04 14:30:00|12206.3|12204.3|12200.3|12198.3|12208.8|12206.8|12200.3|12198.3|320
1628087700000|2021-08-04 14:35:00|12200.8|12198.8|12204.3|12202.3|12207.3|12205.3|12200.8|12198.8|203
1628088000000|2021-08-04 14:40:00|12203.8|12201.8|12203.8|12201.8|12211.3|12209.3|12203.3|12201.3|117
1628088300000|2021-08-04 14:45:00|12203.3|12201.3|12196.8|12194.8|12205.3|12203.3|12196.3|12194.3|169
1628088600000|2021-08-04 14:50:00|12196.3|12194.3|12190.3|12188.3|12198.3|12196.3|12187.8|12185.8|165
1628088900000|2021-08-04 14:55:00|12190.8|12188.8|12195.8|12193.8|12196.3|12194.3|12189.3|12187.3|389
1628089200000|2021-08-04 15:00:00|12196.3|12194.3|12196.3|12194.3|12199.3|12197.3|12194.3|12192.3|231
1628089500000|2021-08-04 15:05:00|12196.8|12194.8|12199.3|12197.3|12201.8|12199.8|12196.3|12194.3|220
1628089800000|2021-08-04 15:10:00|12198.8|12196.8|12195.8|12193.8|12199.3|12197.3|12194.3|12192.3|195
1628090100000|2021-08-04 15:15:00|12196.3|12194.3|12193.3|12191.3|12198.3|12196.3|12191.3|12189.3|490
1628090400000|2021-08-04 15:20:00|12193.8|12191.8|12186.3|12184.3|12195.3|12193.3|12184.3|12182.3|671
1628090700000|2021-08-04 15:25:00|12187.3|12185.3|12178.3|12176.3|12195.3|12193.3|12177.8|12175.8|1158
1628091000000|2021-08-04 15:30:00|12177.3|12175.3|12188.8|12186.8|12190.8|12188.8|12177.3|12175.3|918
1628091300000|2021-08-04 15:35:00|12189.3|12187.3|12180.3|12178.3|12189.3|12187.3|12177.3|12175.3|263
1628091600000|2021-08-04 15:40:00|12179.3|12177.3|12177.8|12175.8|12180.8|12178.8|12171.8|12169.8|77
1628091900000|2021-08-04 15:45:00|12178.3|12176.3|12179.8|12177.8|12182.3|12180.3|12177.8|12175.8|117
1628092200000|2021-08-04 15:50:00|12179.3|12177.3|12178.3|12176.3|12182.3|12180.3|12177.3|12175.3|46
1628092500000|2021-08-04 15:55:00|12178.8|12176.8|12178.3|12176.3|12179.3|12177.3|12173.8|12171.8|79
1628092800000|2021-08-04 16:00:00|12177.8|12175.8|12183.8|12181.8|12184.3|12182.3|12177.3|12175.3|52
1628093100000|2021-08-04 16:05:00|12184.3|12182.3|12183.3|12181.3|12184.8|12182.8|12182.3|12180.3|19
1628093400000|2021-08-04 16:10:00|12184.3|12182.3|12183.3|12181.3|12184.8|12182.8|12181.3|12179.3|45
1628093700000|2021-08-04 16:15:00|12183.8|12181.8|12185.8|12183.8|12186.3|12184.3|12183.3|12181.3|27
1628094000000|2021-08-04 16:20:00|12185.3|12183.3|12182.3|12180.3|12185.8|12183.8|12182.3|12180.3|23
1628094300000|2021-08-04 16:25:00|12182.8|12180.8|12184.3|12182.3|12184.8|12182.8|12180.3|12178.3|65
1628094600000|2021-08-04 16:30:00|12183.8|12181.8|12184.3|12182.3|12185.3|12183.3|12183.3|12181.3|37
1628094900000|2021-08-04 16:35:00|12183.8|12181.8|12185.8|12183.8|12185.8|12183.8|12183.3|12181.3|11
1628095200000|2021-08-04 16:40:00|12185.3|12183.3|12179.3|12177.3|12185.8|12183.8|12178.3|12176.3|28
1628095500000|2021-08-04 16:45:00|12179.8|12177.8|12182.3|12180.3|12182.3|12180.3|12179.3|12177.3|13
1628095800000|2021-08-04 16:50:00|12182.8|12180.8|12181.8|12179.8|12183.3|12181.3|12180.8|12178.8|7
1628096100000|2021-08-04 16:55:00|12182.3|12180.3|12184.8|12182.8|12184.8|12182.8|12180.3|12178.3|11
1628096400000|2021-08-04 17:00:00|12184.3|12182.3|12186.3|12184.3|12187.3|12185.3|12183.8|12181.8|22
1628096700000|2021-08-04 17:05:00|12186.8|12184.8|12189.8|12187.8|12189.8|12187.8|12185.8|12183.8|14
1628097000000|2021-08-04 17:10:00|12189.3|12187.3|12189.3|12187.3|12191.3|12189.3|12189.3|12187.3|13
1628097300000|2021-08-04 17:15:00|12188.8|12186.8|12188.3|12186.3|12189.3|12187.3|12186.8|12184.8|7
1628097600000|2021-08-04 17:20:00|12188.8|12186.8|12189.3|12187.3|12190.3|12188.3|12188.3|12186.3|3
1628097900000|2021-08-04 17:25:00|12188.3|12186.3|12187.3|12185.3|12188.8|12186.8|12187.3|12185.3|6
1628098200000|2021-08-04 17:30:00|12187.8|12185.8|12189.3|12187.3|12189.3|12187.3|12186.8|12184.8|17
1628098500000|2021-08-04 17:35:00|12188.8|12186.8|12188.3|12186.3|12189.3|12187.3|12187.3|12185.3|3
1628098800000|2021-08-04 17:40:00|12188.8|12186.8|12187.3|12185.3|12188.8|12186.8|12187.3|12185.3|6
1628099100000|2021-08-04 17:45:00|12187.8|12185.8|12185.8|12183.8|12187.8|12185.8|12184.8|12182.8|6
1628099400000|2021-08-04 17:50:00|12185.3|12183.3|12187.3|12185.3|12187.3|12185.3|12184.3|12182.3|1
1628099700000|2021-08-04 17:55:00|12186.8|12184.8|12185.8|12183.8|12187.3|12185.3|12185.3|12183.3|4
1628100000000|2021-08-04 18:00:00|12186.3|12184.3|12189.3|12187.3|12189.8|12187.8|12185.8|12183.8|11
1628100300000|2021-08-04 18:05:00|12189.8|12187.8|12190.3|12188.3|12190.3|12188.3|12189.3|12187.3|7
1628100600000|2021-08-04 18:10:00|12189.8|12187.8|12188.3|12186.3|12190.3|12188.3|12188.3|12186.3|6
1628100900000|2021-08-04 18:15:00|12188.8|12186.8|12188.3|12186.3|12189.3|12187.3|12188.3|12186.3|4
1628101200000|2021-08-04 18:20:00|12188.8|12186.8|12186.8|12184.8|12188.8|12186.8|12186.3|12184.3|4
1628101500000|2021-08-04 18:25:00|12186.3|12184.3|12184.8|12182.8|12186.8|12184.8|12183.3|12181.3|13
1628101800000|2021-08-04 18:30:00|12184.3|12182.3|12187.3|12185.3|12187.8|12185.8|12183.3|12181.3|19
1628102100000|2021-08-04 18:35:00|12186.8|12184.8|12187.3|12185.3|12187.3|12185.3|12185.3|12183.3|18
1628102400000|2021-08-04 18:40:00|12187.8|12185.8|12187.8|12185.8|12188.3|12186.3|12186.3|12184.3|9
1628102700000|2021-08-04 18:45:00|12187.3|12185.3|12182.3|12180.3|12187.3|12185.3|12181.3|12179.3|24
1628103000000|2021-08-04 18:50:00|12181.8|12179.8|12180.3|12178.3|12181.8|12179.8|12178.3|12176.3|12
1628103300000|2021-08-04 18:55:00|12179.8|12177.8|12179.3|12177.3|12180.3|12178.3|12178.3|12176.3|4
1628103600000|2021-08-04 19:00:00|12178.8|12176.8|12178.8|12176.8|12181.8|12179.8|12178.3|12176.3|12
1628103900000|2021-08-04 19:05:00|12179.3|12177.3|12173.3|12171.3|12179.8|12177.8|12173.3|12171.3|59
1628104200000|2021-08-04 19:10:00|12173.8|12171.8|12173.3|12171.3|12175.8|12173.8|12172.3|12170.3|23
1628104500000|2021-08-04 19:15:00|12172.8|12170.8|12172.3|12170.3|12173.3|12171.3|12171.3|12169.3|8
1628104800000|2021-08-04 19:20:00|12172.8|12170.8|12174.3|12172.3|12175.8|12173.8|12172.8|12170.8|11
1628105100000|2021-08-04 19:25:00|12174.8|12172.8|12175.3|12173.3|12176.8|12174.8|12174.3|12172.3|6
1628105400000|2021-08-04 19:30:00|12175.8|12173.8|12174.3|12172.3|12176.8|12174.8|12174.3|12172.3|19
1628105700000|2021-08-04 19:35:00|12173.8|12171.8|12171.8|12169.8|12174.3|12172.3|12171.3|12169.3|22
1628106000000|2021-08-04 19:40:00|12172.3|12170.3|12174.3|12172.3|12174.8|12172.8|12171.3|12169.3|17
1628106300000|2021-08-04 19:45:00|12174.8|12172.8|12174.3|12172.3|12175.3|12173.3|12171.3|12169.3|13
1628106600000|2021-08-04 19:50:00|12174.8|12172.8|12167.3|12165.3|12175.3|12173.3|12166.3|12164.3|65
1628106900000|2021-08-04 19:55:00|12166.8|12164.8|12171.8|12165.8|12174.3|12172.3|12164.3|12162.3|138
1628107200000|2021-08-04 20:00:00|12171.7|12165.7|12174.3|12168.3|12174.7|12168.7|12171.2|12165.2|0
1628107500000|2021-08-04 20:05:00|12174.2|12168.2|12173.8|12167.8|12176.1|12170.1|12173.3|12167.3|0
1628107800000|2021-08-04 20:10:00|12173.9|12167.9|12176.6|12170.6|12177.3|12171.3|12173.9|12167.9|0
1628108100000|2021-08-04 20:15:00|12176.5|12170.5|12174.7|12168.7|12176.5|12170.5|12174.7|12168.7|0
1628108400000|2021-08-04 20:20:00|12174.6|12168.6|12174.7|12168.7|12174.7|12168.7|12173.3|12167.3|0
1628108700000|2021-08-04 20:25:00|12174.5|12168.5|12174.7|12168.7|12175.2|12169.2|12174.3|12168.3|0
1628109000000|2021-08-04 20:30:00|12174.8|12168.8|12174.7|12168.7|12175.2|12169.2|12174.3|12168.3|0
1628109300000|2021-08-04 20:35:00|12174.8|12168.8|12176.1|12170.1|12176.1|12170.1|12174.7|12168.7|0
1628109600000|2021-08-04 20:40:00|12175.7|12169.7|12176.1|12170.1|12176.1|12170.1|12175.7|12169.7|0
1628109900000|2021-08-04 20:45:00|12176.2|12170.2|12176.1|12170.1|12176.6|12170.6|12176.1|12170.1|0
1628110200000|2021-08-04 20:50:00|12176.2|12170.2|12177.8|12171.8|12177.8|12171.8|12176.2|12170.2|0
1628110500000|2021-08-04 20:55:00|12177.6|12171.6|12176.8|12170.8|12177.6|12171.6|12176.4|12170.4|0
1628110800000|2021-08-04 21:00:00|12176.7|12170.7|12176.3|12170.3|12176.8|12170.8|12175.7|12169.7|0
1628111100000|2021-08-04 21:05:00|12176.1|12170.1|12176.5|12170.5|12176.8|12170.8|12176.1|12170.1|0
1628111400000|2021-08-04 21:10:00|12176.3|12170.3|12176.3|12170.3|12176.5|12170.5|12176.1|12170.1|0
1628111700000|2021-08-04 21:15:00|12176.1|12170.1|12175.9|12169.9|12176.3|12170.3|12175.7|12169.7|0
1628112000000|2021-08-04 21:20:00|12175.7|12169.7|12175.5|12169.5|12175.9|12169.9|12175.5|12169.5|0
1628112300000|2021-08-04 21:25:00|12175.3|12169.3|12174.9|12168.9|12175.5|12169.5|12174.9|12168.9|0
1628112600000|2021-08-04 21:30:00|12175.5|12169.5|12174.7|12168.7|12175.7|12169.7|12174.5|12168.5|0
1628112900000|2021-08-04 21:35:00|12174.5|12168.5|12174.5|12168.5|12174.7|12168.7|12174.3|12168.3|0
1628113200000|2021-08-04 21:40:00|12174.7|12168.7|12174.5|12168.5|12175.5|12169.5|12174.5|12168.5|0
1628113500000|2021-08-04 21:45:00|12175.3|12169.3|12175.1|12169.1|12175.3|12169.3|12175.1|12169.1|0
1628113800000|2021-08-04 21:50:00|12175.3|12169.3|12175.7|12169.7|12175.7|12169.7|12175.3|12169.3|0
1628114100000|2021-08-04 21:55:00|12175.5|12169.5|12175.9|12169.9|12176.1|12170.1|12175.5|12169.5|0
1628114400000|2021-08-04 22:00:00|12175.8|12169.8|12176.6|12170.6|12176.8|12170.8|12174.3|12168.3|0
1628114700000|2021-08-04 22:05:00|12176.5|12170.5|12177.3|12171.3|12178.2|12172.2|12175.7|12169.7|0
1628115000000|2021-08-04 22:10:00|12177.4|12171.4|12178.7|12172.7|12178.7|12172.7|12177.4|12171.4|0
1628115300000|2021-08-04 22:15:00|12178.9|12172.9|12179.2|12173.2|12179.6|12173.6|12178.7|12172.7|0
1628115600000|2021-08-04 22:20:00|12179.4|12173.4|12179.2|12173.2|12179.4|12173.4|12178.7|12172.7|0
1628115900000|2021-08-04 22:25:00|12179.4|12173.4|12180.1|12174.1|12180.6|12174.6|12179.4|12173.4|0
1628116200000|2021-08-04 22:30:00|12180.2|12174.2|12180.6|12174.6|12182.2|12176.2|12180.1|12174.1|0
1628116500000|2021-08-04 22:35:00|12180.8|12174.8|12180.8|12174.8|12181.3|12175.3|12180.1|12174.1|0
1628116800000|2021-08-04 22:40:00|12180.9|12174.9|12180.8|12174.8|12182|12176|12180.8|12174.8|0
1628117100000|2021-08-04 22:45:00|12180.7|12174.7|12179.4|12173.4|12180.7|12174.7|12178.9|12172.9|0
1628117400000|2021-08-04 22:50:00|12179.6|12173.6|12180.8|12174.8|12181.3|12175.3|12179.6|12173.6|0
1628118000000|2021-08-04 23:00:00|12180.7|12174.7|12177.8|12171.8|12180.7|12174.7|12177.3|12171.3|0
1628118300000|2021-08-04 23:05:00|12177.6|12171.6|12177.8|12171.8|12178.7|12172.7|12177.6|12171.6|0
1628118600000|2021-08-04 23:10:00|12178|12172|12177.8|12171.8|12178.3|12172.3|12177.3|12171.3|0
1628118900000|2021-08-04 23:15:00|12177.7|12171.7|12177.3|12171.3|12178.3|12172.3|12177.3|12171.3|0
1628119200000|2021-08-04 23:20:00|12176.9|12170.9|12178.3|12172.3|12178.3|12172.3|12176.7|12170.7|0
1628119500000|2021-08-04 23:25:00|12178.2|12172.2|12178.3|12172.3|12178.3|12172.3|12177.8|12171.8|0
1628119800000|2021-08-04 23:30:00|12178.2|12172.2|12179.2|12173.2|12179.2|12173.2|12177.8|12171.8|0
1628120100000|2021-08-04 23:35:00|12179|12173|12177.8|12171.8|12179.2|12173.2|12176.7|12170.7|0
1628120400000|2021-08-04 23:40:00|12177.9|12171.9|12178.3|12172.3|12178.3|12172.3|12177.8|12171.8|0
1628120700000|2021-08-04 23:45:00|12178.5|12172.5|12179.7|12173.7|12179.7|12173.7|12178.3|12172.3|0
1628121000000|2021-08-04 23:50:00|12179.5|12173.5|12177.3|12171.3|12179.7|12173.7|12177.3|12171.3|0
1628121300000|2021-08-04 23:55:00|12177.4|12171.4|12179.2|12173.2|12180.2|12174.2|12177.4|12171.4|0
1628121600000|2021-08-05 00:00:00|12179.1|12173.1|12183.2|12177.2|12185.7|12179.7|12178.3|12172.3|0
1628121900000|2021-08-05 00:05:00|12183.1|12177.1|12187.2|12181.2|12188.1|12182.1|12182.7|12176.7|0
1628122200000|2021-08-05 00:10:00|12187.6|12181.6|12187.2|12181.2|12188.6|12182.6|12186.2|12180.2|0
1628122500000|2021-08-05 00:15:00|12187.5|12181.5|12195.1|12189.1|12196.2|12190.2|12185|12179|0
1628122800000|2021-08-05 00:20:00|12195.3|12189.3|12196.2|12190.2|12196.5|12190.5|12192.9|12186.9|0
1628123100000|2021-08-05 00:25:00|12196.3|12190.3|12197.3|12191.3|12197.8|12191.8|12196.2|12190.2|0
1628123400000|2021-08-05 00:30:00|12197.4|12191.4|12196.5|12190.5|12198.6|12192.6|12196|12190|0
1628123700000|2021-08-05 00:35:00|12197.1|12191.1|12197.6|12191.6|12198.3|12192.3|12196.1|12190.1|0
1628124000000|2021-08-05 00:40:00|12197.8|12191.8|12194.2|12188.2|12198.4|12192.4|12194.2|12188.2|0
1628124300000|2021-08-05 00:45:00|12194.4|12188.4|12194.3|12188.3|12196.4|12190.4|12194.2|12188.2|0
1628124600000|2021-08-05 00:50:00|12194.2|12188.2|12192.1|12186.1|12194.2|12188.2|12191|12185|0
1628124900000|2021-08-05 00:55:00|12192|12186|12192.2|12186.2|12193.2|12187.2|12191.5|12185.5|0
1628125200000|2021-08-05 01:00:00|12192.1|12186.1|12189|12183|12192.6|12186.6|12189|12183|0
1628125500000|2021-08-05 01:05:00|12189.2|12183.2|12187.9|12181.9|12190.1|12184.1|12186.8|12180.8|0
1628125800000|2021-08-05 01:10:00|12188.3|12182.3|12187.7|12181.7|12190|12184|12187.7|12181.7|0
1628126100000|2021-08-05 01:15:00|12187.3|12181.3|12188.2|12182.2|12188.8|12182.8|12185.5|12179.5|0
1628126400000|2021-08-05 01:20:00|12188.3|12182.3|12189.8|12183.8|12189.8|12183.8|12187.6|12181.6|0
1628126700000|2021-08-05 01:25:00|12189.7|12183.7|12191|12185|12192|12186|12189.7|12183.7|0
1628127000000|2021-08-05 01:30:00|12190.9|12184.9|12189.8|12183.8|12192|12186|12188.7|12182.7|0
1628127300000|2021-08-05 01:35:00|12189.9|12183.9|12189.9|12183.9|12193.5|12187.5|12189.8|12183.8|0
1628127600000|2021-08-05 01:40:00|12189.7|12183.7|12191|12185|12193.2|12187.2|12189.3|12183.3|0
1628127900000|2021-08-05 01:45:00|12190|12184|12190.5|12184.5|12191|12185|12188.8|12182.8|0
1628128200000|2021-08-05 01:50:00|12190.6|12184.6|12188.9|12182.9|12191|12185|12186.7|12180.7|0
1628128500000|2021-08-05 01:55:00|12189|12183|12188.9|12182.9|12191.1|12185.1|12188.9|12182.9|0
1628128800000|2021-08-05 02:00:00|12189|12183|12192.2|12186.2|12192.2|12186.2|12188.9|12182.9|0
1628129100000|2021-08-05 02:05:00|12192.1|12186.1|12189.9|12183.9|12192.1|12186.1|12188.9|12182.9|0
1628129400000|2021-08-05 02:10:00|12190.1|12184.1|12188.8|12182.8|12191.1|12185.1|12188.8|12182.8|0
1628129700000|2021-08-05 02:15:00|12188.9|12182.9|12190.4|12184.4|12190.5|12184.5|12188.3|12182.3|0
1628130000000|2021-08-05 02:20:00|12190.5|12184.5|12192.7|12186.7|12192.7|12186.7|12190.4|12184.4|0
1628130300000|2021-08-05 02:25:00|12192.9|12186.9|12192|12186|12195.8|12189.8|12192|12186|0
1628130600000|2021-08-05 02:30:00|12191.8|12185.8|12193.7|12187.7|12193.8|12187.8|12191.5|12185.5|0
1628130900000|2021-08-05 02:35:00|12193.6|12187.6|12191.5|12185.5|12193.7|12187.7|12191.5|12185.5|0
1628131200000|2021-08-05 02:40:00|12191.3|12185.3|12188.3|12182.3|12191.5|12185.5|12188.3|12182.3|0
1628131500000|2021-08-05 02:45:00|12188.4|12182.4|12188.1|12182.1|12189.5|12183.5|12187.5|12181.5|0
1628131800000|2021-08-05 02:50:00|12187.9|12181.9|12185.9|12179.9|12188.1|12182.1|12185.8|12179.8|0
1628132100000|2021-08-05 02:55:00|12185.8|12179.8|12188.1|12182.1|12189.2|12183.2|12185.8|12179.8|0
1628132400000|2021-08-05 03:00:00|12188.2|12182.2|12189.2|12183.2|12190.4|12184.4|12188.2|12182.2|0
1628132700000|2021-08-05 03:05:00|12189.1|12183.1|12189.7|12183.7|12190.4|12184.4|12188.6|12182.6|0
1628133000000|2021-08-05 03:10:00|12189.6|12183.6|12189.7|12183.7|12190.4|12184.4|12188.2|12182.2|0
1628133300000|2021-08-05 03:15:00|12189.9|12183.9|12189.2|12183.2|12191.4|12185.4|12188.7|12182.7|0
1628133600000|2021-08-05 03:20:00|12189.3|12183.3|12189.3|12183.3|12190.4|12184.4|12188.7|12182.7|0
1628133900000|2021-08-05 03:25:00|12189.5|12183.5|12189.3|12183.3|12191.4|12185.4|12189.3|12183.3|0
1628134200000|2021-08-05 03:30:00|12189.4|12183.4|12188.7|12182.7|12190.4|12184.4|12188.3|12182.3|0
1628134500000|2021-08-05 03:35:00|12188.9|12182.9|12188.8|12182.8|12190.5|12184.5|12188.8|12182.8|0
1628134800000|2021-08-05 03:40:00|12189|12183|12187.3|12181.3|12189.4|12183.4|12187.3|12181.3|0
1628135100000|2021-08-05 03:45:00|12187.8|12181.8|12187.7|12181.7|12188.8|12182.8|12187.7|12181.7|0
1628135400000|2021-08-05 03:50:00|12188.3|12182.3|12187.2|12181.2|12188.3|12182.3|12186.6|12180.6|0
1628135700000|2021-08-05 03:55:00|12186.6|12180.6|12187.2|12181.2|12188.3|12182.3|12186.1|12180.1|0
1628136000000|2021-08-05 04:00:00|12187.6|12181.6|12187.2|12181.2|12188.2|12182.2|12187.2|12181.2|0
1628136300000|2021-08-05 04:05:00|12187.1|12181.1|12187.2|12181.2|12188.2|12182.2|12187.1|12181.1|0
1628136600000|2021-08-05 04:10:00|12187.4|12181.4|12187.2|12181.2|12188.3|12182.3|12186.1|12180.1|0
1628136900000|2021-08-05 04:15:00|12187|12181|12186.6|12180.6|12187.7|12181.7|12186.1|12180.1|0
1628137200000|2021-08-05 04:20:00|12186.1|12180.1|12187.2|12181.2|12187.2|12181.2|12186.1|12180.1|0
1628137500000|2021-08-05 04:25:00|12187|12181|12187.2|12181.2|12187.7|12181.7|12186.1|12180.1|0
1628137800000|2021-08-05 04:30:00|12187.6|12181.6|12187.2|12181.2|12188.3|12182.3|12187.2|12181.2|0
1628138100000|2021-08-05 04:35:00|12187.3|12181.3|12187.2|12181.2|12187.3|12181.3|12187.2|12181.2|0
1628138400000|2021-08-05 04:40:00|12187|12181|12186.1|12180.1|12187.2|12181.2|12185.6|12179.6|0
1628138700000|2021-08-05 04:45:00|12186.2|12180.2|12186.6|12180.6|12187.2|12181.2|12186.1|12180.1|0
1628139000000|2021-08-05 04:50:00|12186.8|12180.8|12185.1|12179.1|12187.2|12181.2|12185.1|12179.1|0
1628139300000|2021-08-05 04:55:00|12185.2|12179.2|12185.2|12179.2|12185.2|12179.2|12185.2|12179.2|0
1628139600000|2021-08-05 05:00:00|12185.1|12179.1|12187.5|12181.5|12187.6|12181.6|12184.2|12178.2|0
1628139900000|2021-08-05 05:05:00|12187.4|12181.4|12188.6|12182.6|12188.7|12182.7|12186.5|12180.5|0
1628140200000|2021-08-05 05:10:00|12188.7|12182.7|12186.5|12180.5|12189.1|12183.1|12186.5|12180.5|0
1628140500000|2021-08-05 05:15:00|12186.7|12180.7|12186.4|12180.4|12188.6|12182.6|12186.4|12180.4|0
1628140800000|2021-08-05 05:20:00|12186.5|12180.5|12184.2|12178.2|12186.5|12180.5|12184.2|12178.2|0
1628141100000|2021-08-05 05:25:00|12184.4|12178.4|12185.3|12179.3|12186.4|12180.4|12184.2|12178.2|0
1628141400000|2021-08-05 05:30:00|12185.1|12179.1|12182.1|12176.1|12186.3|12180.3|12182.1|12176.1|0
1628141700000|2021-08-05 05:35:00|12182.2|12176.2|12180.8|12174.8|12183.2|12177.2|12179.8|12173.8|0
1628142000000|2021-08-05 05:40:00|12180.5|12174.5|12179.4|12173.4|12183|12177|12179.4|12173.4|0
1628142300000|2021-08-05 05:45:00|12179.6|12173.6|12180.5|12174.5|12180.5|12174.5|12179.3|12173.3|0
1628142600000|2021-08-05 05:50:00|12180.4|12174.4|12181.5|12175.5|12181.6|12175.6|12180.4|12174.4|0
1628142900000|2021-08-05 05:55:00|12181.4|12175.4|12182.5|12176.5|12182.6|12176.6|12180.4|12174.4|0
1628143200000|2021-08-05 06:00:00|12175.3|12173.3|12168.8|12166.8|12175.8|12173.8|12163.8|12161.8|74
1628143500000|2021-08-05 06:05:00|12168.3|12166.3|12164.8|12162.8|12168.8|12166.8|12161.8|12159.8|46
1628143800000|2021-08-05 06:10:00|12165.3|12163.3|12162.3|12160.3|12166.8|12164.8|12161.8|12159.8|26
1628144100000|2021-08-05 06:15:00|12161.8|12159.8|12163.8|12161.8|12166.8|12164.8|12161.3|12159.3|26
1628144400000|2021-08-05 06:20:00|12163.3|12161.3|12168.8|12166.8|12169.8|12167.8|12161.8|12159.8|45
1628144700000|2021-08-05 06:25:00|12169.8|12167.8|12172.8|12170.8|12174.3|12172.3|12167.8|12165.8|62
1628145000000|2021-08-05 06:30:00|12172.3|12170.3|12174.8|12172.8|12177.8|12175.8|12171.3|12169.3|62
1628145300000|2021-08-05 06:35:00|12173.8|12171.8|12178.8|12176.8|12179.3|12177.3|12173.8|12171.8|29
1628145600000|2021-08-05 06:40:00|12178.3|12176.3|12172.8|12170.8|12178.3|12176.3|12172.8|12170.8|7
1628145900000|2021-08-05 06:45:00|12172.3|12170.3|12173.8|12171.8|12174.8|12172.8|12169.8|12167.8|17
1628146200000|2021-08-05 06:50:00|12173.3|12171.3|12167.8|12165.8|12173.3|12171.3|12164.8|12162.8|31
1628146500000|2021-08-05 06:55:00|12167.3|12165.3|12171.8|12169.8|12174.8|12172.8|12166.8|12164.8|44
1628146800000|2021-08-05 07:00:00|12172.8|12170.8|12192.8|12190.8|12199.3|12197.3|12166.8|12164.8|588
1628147100000|2021-08-05 07:05:00|12192.3|12190.3|12195.8|12193.8|12196.8|12194.8|12182.8|12180.8|546
1628147400000|2021-08-05 07:10:00|12195.3|12193.3|12188.8|12186.8|12200.8|12198.8|12188.3|12186.3|241
1628147700000|2021-08-05 07:15:00|12188.3|12186.3|12189.3|12187.3|12200.3|12198.3|12182.8|12180.8|657
1628148000000|2021-08-05 07:20:00|12188.8|12186.8|12193.8|12191.8|12196.8|12194.8|12181.3|12179.3|267
1628148300000|2021-08-05 07:25:00|12193.3|12191.3|12189.3|12187.3|12195.3|12193.3|12186.8|12184.8|135
1628148600000|2021-08-05 07:30:00|12187.8|12185.8|12188.8|12186.8|12188.8|12186.8|12178.8|12176.8|189
1628148900000|2021-08-05 07:35:00|12188.3|12186.3|12183.8|12181.8|12189.3|12187.3|12181.3|12179.3|151
1628149200000|2021-08-05 07:40:00|12182.7|12180.7|12188.2|12186.2|12191.7|12189.7|12181.2|12179.2|184
1628149500000|2021-08-05 07:45:00|12187.7|12185.7|12185.2|12183.2|12193.2|12191.2|12185.2|12183.2|150
1628149800000|2021-08-05 07:50:00|12185.7|12183.7|12182.7|12180.7|12185.7|12183.7|12179.2|12177.2|218
1628150100000|2021-08-05 07:55:00|12182.2|12180.2|12181.2|12179.2|12183.2|12181.2|12173.2|12171.2|354
1628150400000|2021-08-05 08:00:00|12181.7|12179.7|12177.2|12175.2|12182.2|12180.2|12176.2|12174.2|178
1628150700000|2021-08-05 08:05:00|12176.7|12174.7|12180.2|12178.2|12182.2|12180.2|12176.7|12174.7|136
1628151000000|2021-08-05 08:10:00|12180.7|12178.7|12185.2|12183.2|12186.7|12184.7|12179.2|12177.2|113
1628151300000|2021-08-05 08:15:00|12185.7|12183.7|12188.7|12186.7|12189.2|12187.2|12184.2|12182.2|56
1628151600000|2021-08-05 08:20:00|12189.2|12187.2|12185.7|12183.7|12191.2|12189.2|12184.2|12182.2|74
1628151900000|2021-08-05 08:25:00|12185.2|12183.2|12191.7|12189.7|12192.2|12190.2|12185.2|12183.2|81
1628152200000|2021-08-05 08:30:00|12191.2|12189.2|12191.2|12189.2|12191.7|12189.7|12185.2|12183.2|146
1628152500000|2021-08-05 08:35:00|12190.7|12188.7|12192.2|12190.2|12197.7|12195.7|12190.2|12188.2|297
1628152800000|2021-08-05 08:40:00|12192.7|12190.7|12191.7|12189.7|12197.7|12195.7|12190.7|12188.7|120
1628153100000|2021-08-05 08:45:00|12192.2|12190.2|12204.2|12202.2|12204.7|12202.7|12190.2|12188.2|136
1628153400000|2021-08-05 08:50:00|12204.7|12202.7|12201.2|12199.2|12207.2|12205.2|12201.2|12199.2|133
1628153700000|2021-08-05 08:55:00|12201.7|12199.7|12199.2|12197.2|12204.2|12202.2|12197.7|12195.7|114
1628154000000|2021-08-05 09:00:00|12198.7|12196.7|12199.7|12197.7|12200.2|12198.2|12196.2|12194.2|91
1628154300000|2021-08-05 09:05:00|12200.2|12198.2|12195.2|12193.2|12202.2|12200.2|12195.2|12193.2|153
1628154600000|2021-08-05 09:10:00|12195.7|12193.7|12199.2|12197.2|12201.2|12199.2|12194.2|12192.2|124
1628154900000|2021-08-05 09:15:00|12198.2|12196.2|12198.2|12196.2|12199.2|12197.2|12193.7|12191.7|86
1628155200000|2021-08-05 09:20:00|12198.7|12196.7|12200.2|12198.2|12200.2|12198.2|12195.2|12193.2|83
1628155500000|2021-08-05 09:25:00|12200.7|12198.7|12195.2|12193.2|12201.2|12199.2|12194.2|12192.2|72
1628155800000|2021-08-05 09:30:00|12194.7|12192.7|12198.2|12196.2|12199.2|12197.2|12193.7|12191.7|89
1628156100000|2021-08-05 09:35:00|12197.7|12195.7|12198.7|12196.7|12200.2|12198.2|12196.7|12194.7|61
1628156400000|2021-08-05 09:40:00|12199.2|12197.2|12197.2|12195.2|12199.2|12197.2|12195.2|12193.2|43
1628156700000|2021-08-05 09:45:00|12196.7|12194.7|12193.7|12191.7|12199.2|12197.2|12191.2|12189.2|72
1628157000000|2021-08-05 09:50:00|12194.2|12192.2|12203.2|12201.2|12204.7|12202.7|12193.2|12191.2|153
1628157300000|2021-08-05 09:55:00|12202.7|12200.7|12210.2|12208.2|12211.2|12209.2|12202.2|12200.2|111
1628157600000|2021-08-05 10:00:00|12209.7|12207.7|12201.2|12199.2|12212.2|12210.2|12199.2|12197.2|185
1628157900000|2021-08-05 10:05:00|12200.7|12198.7|12205.2|12203.2|12205.7|12203.7|12200.2|12198.2|44
1628158200000|2021-08-05 10:10:00|12204.7|12202.7|12207.2|12205.2|12208.2|12206.2|12203.2|12201.2|141
1628158500000|2021-08-05 10:15:00|12207.7|12205.7|12203.7|12201.7|12208.7|12206.7|12203.2|12201.2|125
1628158800000|2021-08-05 10:20:00|12203.2|12201.2|12203.2|12201.2|12204.2|12202.2|12198.7|12196.7|63
1628159100000|2021-08-05 10:25:00|12202.7|12200.7|12207.7|12205.7|12208.2|12206.2|12202.2|12200.2|61
1628159400000|2021-08-05 10:30:00|12207.2|12205.2|12204.2|12202.2|12207.7|12205.7|12203.2|12201.2|49
1628159700000|2021-08-05 10:35:00|12205.2|12203.2|12202.2|12200.2|12207.2|12205.2|12201.7|12199.7|64
1628160000000|2021-08-05 10:40:00|12202.7|12200.7|12203.7|12201.7|12204.2|12202.2|12202.2|12200.2|53
1628160300000|2021-08-05 10:45:00|12203.2|12201.2|12208.2|12206.2|12208.2|12206.2|12203.2|12201.2|46
1628160600000|2021-08-05 10:50:00|12207.7|12205.7|12204.2|12202.2|12208.2|12206.2|12204.2|12202.2|45
1628160900000|2021-08-05 10:55:00|12203.7|12201.7|12198.7|12196.7|12203.7|12201.7|12198.7|12196.7|54
1628161200000|2021-08-05 11:00:00|12199.7|12197.7|12195.2|12193.2|12203.2|12201.2|12195.2|12193.2|75
1628161500000|2021-08-05 11:05:00|12194.7|12192.7|12190.7|12188.7|12199.2|12197.2|12190.2|12188.2|75
1628161800000|2021-08-05 11:10:00|12191.2|12189.2|12187.2|12185.2|12191.2|12189.2|12186.2|12184.2|102
1628162100000|2021-08-05 11:15:00|12186.7|12184.7|12187.7|12185.7|12188.2|12186.2|12180.7|12178.7|215
1628162400000|2021-08-05 11:20:00|12187.2|12185.2|12178.7|12176.7|12187.7|12185.7|12178.2|12176.2|122
1628162700000|2021-08-05 11:25:00|12178.2|12176.2|12177.2|12175.2|12178.2|12176.2|12174.2|12172.2|142
1628163000000|2021-08-05 11:30:00|12176.7|12174.7|12179.2|12177.2|12180.2|12178.2|12175.2|12173.2|168
1628163300000|2021-08-05 11:35:00|12179.7|12177.7|12178.2|12176.2|12181.7|12179.7|12177.2|12175.2|80
1628163600000|2021-08-05 11:40:00|12179.6|12177.6|12179.1|12177.1|12182.1|12180.1|12178.6|12176.6|80
1628163900000|2021-08-05 11:45:00|12179.6|12177.6|12178.6|12176.6|12181.6|12179.6|12177.1|12175.1|67
1628164200000|2021-08-05 11:50:00|12179.1|12177.1|12179.6|12177.6|12181.6|12179.6|12176.6|12174.6|80
1628164500000|2021-08-05 11:55:00|12180.1|12178.1|12180.1|12178.1|12182.6|12180.6|12178.1|12176.1|77
1628164800000|2021-08-05 12:00:00|12179.6|12177.6|12183.6|12181.6|12184.1|12182.1|12179.6|12177.6|76
1628165100000|2021-08-05 12:05:00|12183.1|12181.1|12185.6|12183.6|12186.6|12184.6|12183.1|12181.1|61
1628165400000|2021-08-05 12:10:00|12185.1|12183.1|12185.6|12183.6|12188.6|12186.6|12184.6|12182.6|117
1628165700000|2021-08-05 12:15:00|12185.1|12183.1|12183.1|12181.1|12185.6|12183.6|12183.1|12181.1|74
1628166000000|2021-08-05 12:20:00|12182.6|12180.6|12183.6|12181.6|12185.6|12183.6|12182.6|12180.6|104
1628166300000|2021-08-05 12:25:00|12184.1|12182.1|12183.1|12181.1|12185.6|12183.6|12182.6|12180.6|105
1628166600000|2021-08-05 12:30:00|12183.6|12181.6|12182.6|12180.6|12183.6|12181.6|12179.6|12177.6|131
1628166900000|2021-08-05 12:35:00|12183.1|12181.1|12185.1|12183.1|12187.6|12185.6|12182.1|12180.1|38
1628167200000|2021-08-05 12:40:00|12185.6|12183.6|12180.6|12178.6|12185.6|12183.6|12179.6|12177.6|76
1628167500000|2021-08-05 12:45:00|12180.1|12178.1|12180.1|12178.1|12183.6|12181.6|12179.6|12177.6|94
1628167800000|2021-08-05 12:50:00|12179.6|12177.6|12177.6|12175.6|12180.6|12178.6|12177.6|12175.6|45
1628168100000|2021-08-05 12:55:00|12178.1|12176.1|12174.1|12172.1|12179.6|12177.6|12174.1|12172.1|139
1628168400000|2021-08-05 13:00:00|12173.6|12171.6|12172.6|12170.6|12177.6|12175.6|12172.6|12170.6|123
1628168700000|2021-08-05 13:05:00|12172.1|12170.1|12171.1|12169.1|12173.6|12171.6|12169.6|12167.6|109
1628169000000|2021-08-05 13:10:00|12170.6|12168.6|12167.6|12165.6|12172.6|12170.6|12166.6|12164.6|114
1628169300000|2021-08-05 13:15:00|12168.1|12166.1|12174.1|12172.1|12175.6|12173.6|12168.1|12166.1|262
1628169600000|2021-08-05 13:20:00|12174.6|12172.6|12179.1|12177.1|12179.6|12177.6|12173.6|12171.6|99
1628169900000|2021-08-05 13:25:00|12178.6|12176.6|12182.6|12180.6|12188.1|12186.1|12177.6|12175.6|198
1628170200000|2021-08-05 13:30:00|12183.1|12181.1|12185.6|12183.6|12188.1|12186.1|12178.1|12176.1|462
1628170500000|2021-08-05 13:35:00|12186.1|12184.1|12193.6|12191.6|12195.6|12193.6|12186.1|12184.1|227
1628170800000|2021-08-05 13:40:00|12194.1|12192.1|12199.6|12197.6|12200.6|12198.6|12193.6|12191.6|337
1628171100000|2021-08-05 13:45:00|12200.1|12198.1|12199.1|12197.1|12204.6|12202.6|12198.6|12196.6|288
1628171400000|2021-08-05 13:50:00|12199.6|12197.6|12199.6|12197.6|12203.6|12201.6|12198.6|12196.6|294
1628171700000|2021-08-05 13:55:00|12200.6|12198.6|12198.6|12196.6|12200.6|12198.6|12192.6|12190.6|340
1628172000000|2021-08-05 14:00:00|12198.1|12196.1|12199.6|12197.6|12200.1|12198.1|12193.6|12191.6|175
1628172300000|2021-08-05 14:05:00|12199.1|12197.1|12196.6|12194.6|12200.1|12198.1|12194.6|12192.6|129
1628172600000|2021-08-05 14:10:00|12195.7|12193.7|12196.7|12194.7|12197.7|12195.7|12190.2|12188.2|281
1628172900000|2021-08-05 14:15:00|12197.2|12195.2|12204.2|12202.2|12204.7|12202.7|12196.7|12194.7|191
1628173200000|2021-08-05 14:20:00|12203.7|12201.7|12202.7|12200.7|12204.7|12202.7|12200.7|12198.7|197
1628173500000|2021-08-05 14:25:00|12203.2|12201.2|12196.7|12194.7|12203.2|12201.2|12194.7|12192.7|142
1628173800000|2021-08-05 14:30:00|12197.2|12195.2|12196.7|12194.7|12199.7|12197.7|12195.7|12193.7|76
1628174100000|2021-08-05 14:35:00|12197.2|12195.2|12191.7|12189.7|12197.2|12195.2|12190.7|12188.7|118
1628174400000|2021-08-05 14:40:00|12191.2|12189.2|12191.7|12189.7|12194.7|12192.7|12189.7|12187.7|102
1628174700000|2021-08-05 14:45:00|12192.2|12190.2|12197.2|12195.2|12197.7|12195.7|12189.2|12187.2|174
1628175000000|2021-08-05 14:50:00|12197.7|12195.7|12195.7|12193.7|12197.7|12195.7|12192.7|12190.7|661
1628175300000|2021-08-05 14:55:00|12195.2|12193.2|12198.7|12196.7|12202.2|12200.2|12195.2|12193.2|137
1628175600000|2021-08-05 15:00:00|12199.2|12197.2|12202.7|12200.7|12205.2|12203.2|12198.2|12196.2|139
1628175900000|2021-08-05 15:05:00|12203.2|12201.2|12200.7|12198.7|12203.7|12201.7|12199.7|12197.7|133
1628176200000|2021-08-05 15:10:00|12200.2|12198.2|12200.7|12198.7|12200.7|12198.7|12198.7|12196.7|120
1628176500000|2021-08-05 15:15:00|12200.2|12198.2|12195.7|12193.7|12200.7|12198.7|12194.7|12192.7|271
1628176800000|2021-08-05 15:20:00|12195.2|12193.2|12190.2|12188.2|12196.2|12194.2|12189.7|12187.7|719
1628177100000|2021-08-05 15:25:00|12190.7|12188.7|12198.7|12196.7|12200.7|12198.7|12190.2|12188.2|956
1628177400000|2021-08-05 15:30:00|12197.7|12195.7|12200.7|12198.7|12203.7|12201.7|12194.7|12192.7|802
1628177700000|2021-08-05 15:35:00|12201.2|12199.2|12203.2|12201.2|12204.7|12202.7|12200.7|12198.7|73
1628178000000|2021-08-05 15:40:00|12202.7|12200.7|12206.7|12204.7|12207.7|12205.7|12201.7|12199.7|152
1628178300000|2021-08-05 15:45:00|12207.2|12205.2|12204.7|12202.7|12207.7|12205.7|12204.7|12202.7|184
1628178600000|2021-08-05 15:50:00|12204.2|12202.2|12208.7|12206.7|12208.7|12206.7|12204.2|12202.2|43
1628178900000|2021-08-05 15:55:00|12208.2|12206.2|12205.7|12203.7|12208.7|12206.7|12204.7|12202.7|26
1628179200000|2021-08-05 16:00:00|12206.2|12204.2|12203.2|12201.2|12206.7|12204.7|12203.2|12201.2|12
1628179500000|2021-08-05 16:05:00|12202.7|12200.7|12206.7|12204.7|12206.7|12204.7|12202.7|12200.7|13
1628179800000|2021-08-05 16:10:00|12206.2|12204.2|12204.7|12202.7|12206.7|12204.7|12203.7|12201.7|3
1628180100000|2021-08-05 16:15:00|12204.2|12202.2|12203.2|12201.2|12204.2|12202.2|12203.2|12201.2|5
1628180400000|2021-08-05 16:20:00|12203.7|12201.7|12201.7|12199.7|12203.7|12201.7|12201.2|12199.2|4
1628180700000|2021-08-05 16:25:00|12202.2|12200.2|12199.7|12197.7|12202.2|12200.2|12199.2|12197.2|16
1628181000000|2021-08-05 16:30:00|12200.2|12198.2|12200.7|12198.7|12201.2|12199.2|12199.7|12197.7|12
1628181300000|2021-08-05 16:35:00|12200.2|12198.2|12200.7|12198.7|12200.7|12198.7|12198.7|12196.7|11
1628181600000|2021-08-05 16:40:00|12200.2|12198.2|12200.2|12198.2|12200.7|12198.7|12198.7|12196.7|27
1628181900000|2021-08-05 16:45:00|12199.7|12197.7|12201.2|12199.2|12201.7|12199.7|12199.2|12197.2|11
1628182200000|2021-08-05 16:50:00|12201.7|12199.7|12202.2|12200.2|12202.2|12200.2|12200.7|12198.7|6
1628182500000|2021-08-05 16:55:00|12201.7|12199.7|12202.2|12200.2|12203.7|12201.7|12201.7|12199.7|22
1628182800000|2021-08-05 17:00:00|12202.7|12200.7|12203.2|12201.2|12203.2|12201.2|12199.7|12197.7|16
1628183100000|2021-08-05 17:05:00|12203.7|12201.7|12201.2|12199.2|12204.2|12202.2|12200.7|12198.7|8
1628183400000|2021-08-05 17:10:00|12200.7|12198.7|12200.2|12198.2|12201.7|12199.7|12198.2|12196.2|10
1628183700000|2021-08-05 17:15:00|12199.7|12197.7|12202.2|12200.2|12202.2|12200.2|12199.7|12197.7|2
1628184000000|2021-08-05 17:20:00|12201.7|12199.7|12200.2|12198.2|12202.7|12200.7|12199.7|12197.7|26
1628184300000|2021-08-05 17:25:00|12200.7|12198.7|12199.7|12197.7|12200.7|12198.7|12197.2|12195.2|19
1628184600000|2021-08-05 17:30:00|12200.2|12198.2|12201.2|12199.2|12201.7|12199.7|12200.2|12198.2|6
1628184900000|2021-08-05 17:35:00|12200.7|12198.7|12201.7|12199.7|12201.7|12199.7|12200.7|12198.7|3
1628185200000|2021-08-05 17:40:00|12202.2|12200.2|12203.7|12201.7|12204.2|12202.2|12201.7|12199.7|10
1628185500000|2021-08-05 17:45:00|12202.7|12200.7|12205.2|12203.2|12205.2|12203.2|12202.7|12200.7|7
1628185800000|2021-08-05 17:50:00|12204.7|12202.7|12205.2|12203.2|12205.7|12203.7|12204.7|12202.7|2
1628186100000|2021-08-05 17:55:00|12205.7|12203.7|12205.2|12203.2|12205.7|12203.7|12204.7|12202.7|2
1628186400000|2021-08-05 18:00:00|12205.7|12203.7|12206.7|12204.7|12207.2|12205.2|12205.2|12203.2|3
1628186700000|2021-08-05 18:05:00|12205.7|12203.7|12205.7|12203.7|12206.2|12204.2|12204.7|12202.7|5
1628187000000|2021-08-05 18:10:00|12206.2|12204.2|12200.7|12198.7|12206.2|12204.2|12200.7|12198.7|10
1628187300000|2021-08-05 18:15:00|12201.2|12199.2|12200.2|12198.2|12201.7|12199.7|12199.7|12197.7|20
1628187600000|2021-08-05 18:20:00|12199.7|12197.7|12199.2|12197.2|12199.7|12197.7|12198.7|12196.7|11
1628187900000|2021-08-05 18:25:00|12199.7|12197.7|12199.2|12197.2|12200.2|12198.2|12198.7|12196.7|7
1628188200000|2021-08-05 18:30:00|12198.7|12196.7|12200.2|12198.2|12200.7|12198.7|12198.7|12196.7|6
1628188500000|2021-08-05 18:35:00|12199.7|12197.7|12199.2|12197.2|12199.7|12197.7|12198.2|12196.2|8
1628188800000|2021-08-05 18:40:00|12199.7|12197.7|12199.2|12197.2|12200.7|12198.7|12199.2|12197.2|2
1628189100000|2021-08-05 18:45:00|12198.7|12196.7|12197.7|12195.7|12199.2|12197.2|12197.7|12195.7|5
1628189400000|2021-08-05 18:50:00|12198.2|12196.2|12197.2|12195.2|12199.2|12197.2|12196.7|12194.7|6
1628189700000|2021-08-05 18:55:00|12197.7|12195.7|12195.7|12193.7|12198.7|12196.7|12195.2|12193.2|8
1628190000000|2021-08-05 19:00:00|12195.2|12193.2|12198.2|12196.2|12198.7|12196.7|12195.2|12193.2|10
1628190300000|2021-08-05 19:05:00|12198.7|12196.7|12197.2|12195.2|12199.7|12197.7|12196.7|12194.7|11
1628190600000|2021-08-05 19:10:00|12196.7|12194.7|12194.2|12192.2|12197.7|12195.7|12193.7|12191.7|20
1628190900000|2021-08-05 19:15:00|12194.7|12192.7|12194.7|12192.7|12195.7|12193.7|12193.7|12191.7|7
1628191200000|2021-08-05 19:20:00|12195.2|12193.2|12196.7|12194.7|12196.7|12194.7|12194.7|12192.7|7
1628191500000|2021-08-05 19:25:00|12197.2|12195.2|12197.2|12195.2|12198.2|12196.2|12196.7|12194.7|8
1628191800000|2021-08-05 19:30:00|12197.7|12195.7|12197.7|12195.7|12198.2|12196.2|12195.2|12193.2|11
1628192100000|2021-08-05 19:35:00|12198.7|12196.7|12199.7|12197.7|12200.2|12198.2|12197.7|12195.7|18
1628192400000|2021-08-05 19:40:00|12200.2|12198.2|12201.7|12199.7|12201.7|12199.7|12199.7|12197.7|3
1628192700000|2021-08-05 19:45:00|12202.2|12200.2|12199.7|12197.7|12202.2|12200.2|12198.7|12196.7|11
1628193000000|2021-08-05 19:50:00|12200.2|12198.2|12196.7|12194.7|12200.2|12198.2|12196.2|12194.2|27
1628193300000|2021-08-05 19:55:00|12197.2|12195.2|12208.3|12202.3|12208.3|12203.7|12196.7|12194.7|36
1628193600000|2021-08-05 20:00:00|12208.4|12202.4|12204.2|12198.2|12208.4|12202.4|12202.6|12196.6|0
1628193900000|2021-08-05 20:05:00|12204.1|12198.1|12203.8|12197.8|12204.2|12198.2|12202.6|12196.6|0
1628194200000|2021-08-05 20:10:00|12203.7|12197.7|12205.2|12199.2|12205.6|12199.6|12202.1|12196.1|0
1628194500000|2021-08-05 20:15:00|12205.1|12199.1|12205.2|12199.2|12205.2|12199.2|12204.7|12198.7|0
1628194800000|2021-08-05 20:20:00|12205.1|12199.1|12205.2|12199.2|12205.2|12199.2|12204.7|12198.7|0
1628195100000|2021-08-05 20:25:00|12205.1|12199.1|12204.7|12198.7|12205.2|12199.2|12204.7|12198.7|0
1628195400000|2021-08-05 20:30:00|12204.8|12198.8|12204.7|12198.7|12205.2|12199.2|12204.7|12198.7|0
1628195700000|2021-08-05 20:35:00|12204.8|12198.8|12205.6|12199.6|12206.6|12200.6|12204.7|12198.7|0
1628196000000|2021-08-05 20:40:00|12205.7|12199.7|12205.2|12199.2|12206.1|12200.1|12204.7|12198.7|0
1628196300000|2021-08-05 20:45:00|12205.6|12199.6|12206.6|12200.6|12206.6|12200.6|12205.2|12199.2|0
1628196900000|2021-08-05 20:55:00|12206.5|12200.5|12206.6|12200.6|12206.8|12200.8|12206.3|12200.3|0
1628197200000|2021-08-05 21:00:00|12206.5|12200.5|12206.3|12200.3|12206.5|12200.5|12206.1|12200.1|0
1628197800000|2021-08-05 21:10:00|12206.1|12200.1|12206.1|12200.1|12206.3|12200.3|12206.1|12200.1|0
1628198100000|2021-08-05 21:15:00|12206.3|12200.3|12205.8|12199.8|12206.3|12200.3|12205.8|12199.8|0
1628198400000|2021-08-05 21:20:00|12206|12200|12206.1|12200.1|12206.1|12200.1|12205.8|12199.8|0
1628199000000|2021-08-05 21:30:00|12205.8|12199.8|12206.7|12200.7|12207.3|12201.3|12205.6|12199.6|0
1628199300000|2021-08-05 21:35:00|12206.3|12200.3|12206.3|12200.3|12206.3|12200.3|12206.3|12200.3|0
1628199600000|2021-08-05 21:40:00|12206.7|12200.7|12206.7|12200.7|12206.7|12200.7|12206.1|12200.1|0
1628199900000|2021-08-05 21:45:00|12206.1|12200.1|12206|12200|12206.1|12200.1|12205.4|12199.4|0
1628200200000|2021-08-05 21:50:00|12205.6|12199.6|12206.1|12200.1|12206.1|12200.1|12205.6|12199.6|0
1628200500000|2021-08-05 21:55:00|12206|12200|12205.8|12199.8|12206|12200|12205.4|12199.4|0
1628200800000|2021-08-05 22:00:00|12206|12200|12204.7|12198.7|12206|12200|12203.3|12197.3|0
1628201100000|2021-08-05 22:05:00|12204.9|12198.9|12203.8|12197.8|12205.2|12199.2|12203.8|12197.8|0
1628201400000|2021-08-05 22:10:00|12204|12198|12202.6|12196.6|12204.2|12198.2|12202.6|12196.6|0
1628201700000|2021-08-05 22:15:00|12202.7|12196.7|12202.6|12196.6|12203.8|12197.8|12202.1|12196.1|0
1628202000000|2021-08-05 22:20:00|12202.7|12196.7|12203.3|12197.3|12203.8|12197.8|12202.7|12196.7|0
1628202300000|2021-08-05 22:25:00|12203.4|12197.4|12203.3|12197.3|12203.8|12197.8|12202.6|12196.6|0
1628202600000|2021-08-05 22:30:00|12203.5|12197.5|12201.7|12195.7|12203.5|12197.5|12201.7|12195.7|0
1628202900000|2021-08-05 22:35:00|12201.6|12195.6|12201.2|12195.2|12201.7|12195.7|12201|12195|0
1628203200000|2021-08-05 22:40:00|12201|12195|12200.7|12194.7|12201.2|12195.2|12200.3|12194.3|0
1628203500000|2021-08-05 22:45:00|12200.8|12194.8|12200.7|12194.7|12201.7|12195.7|12200.7|12194.7|0
1628203800000|2021-08-05 22:50:00|12200.8|12194.8|12201.2|12195.2|12201.2|12195.2|12200.8|12194.8|0
1628204100000|2021-08-05 22:55:00|12201.4|12195.4|12201.2|12195.2|12201.7|12195.7|12201|12195|0
1628204400000|2021-08-05 23:00:00|12201|12195|12202.1|12196.1|12202.1|12196.1|12201|12195|0
1628204700000|2021-08-05 23:05:00|12201.9|12195.9|12201.2|12195.2|12202.1|12196.1|12201.2|12195.2|0
1628205000000|2021-08-05 23:10:00|12201.1|12195.1|12200.7|12194.7|12201.1|12195.1|12200.5|12194.5|0
1628205300000|2021-08-05 23:15:00|12200.5|12194.5|12200.7|12194.7|12201|12195|12199.8|12193.8|0
1628205600000|2021-08-05 23:20:00|12200.6|12194.6|12200.3|12194.3|12200.7|12194.7|12200.3|12194.3|0
1628205900000|2021-08-05 23:25:00|12200.2|12194.2|12199.8|12193.8|12200.3|12194.3|12199.3|12193.3|0
1628206200000|2021-08-05 23:30:00|12199.7|12193.7|12199.8|12193.8|12199.8|12193.8|12199.3|12193.3|0
1628206500000|2021-08-05 23:35:00|12200|12194|12199.3|12193.3|12200.3|12194.3|12198.8|12192.8|0
1628206800000|2021-08-05 23:40:00|12199.4|12193.4|12199.8|12193.8|12200.7|12194.7|12199.4|12193.4|0
1628207100000|2021-08-05 23:45:00|12199.7|12193.7|12198.2|12192.2|12199.8|12193.8|12198.2|12192.2|0
1628207400000|2021-08-05 23:50:00|12198.1|12192.1|12198.2|12192.2|12198.8|12192.8|12197.7|12191.7|0
1628207700000|2021-08-05 23:55:00|12198.1|12192.1|12198.2|12192.2|12198.8|12192.8|12197.7|12191.7|0
1628208000000|2021-08-06 00:00:00|12198.1|12192.1|12197.7|12191.7|12198.2|12192.2|12196.8|12190.8|0
1628208300000|2021-08-06 00:05:00|12197.8|12191.8|12200.7|12194.7|12201.2|12195.2|12197.7|12191.7|0
1628208600000|2021-08-06 00:10:00|12200.8|12194.8|12201.1|12195.1|12202.6|12196.6|12200.7|12194.7|0
1628208900000|2021-08-06 00:15:00|12201.2|12195.2|12198.7|12192.7|12203.5|12197.5|12198.2|12192.2|0
1628209200000|2021-08-06 00:20:00|12198.5|12192.5|12200.3|12194.3|12201.4|12195.4|12197.2|12191.2|0
1628209500000|2021-08-06 00:25:00|12200.7|12194.7|12199.3|12193.3|12202.4|12196.4|12198.6|12192.6|0
1628209800000|2021-08-06 00:30:00|12199.2|12193.2|12202.9|12196.9|12203.5|12197.5|12198.6|12192.6|0
1628210100000|2021-08-06 00:35:00|12202.7|12196.7|12200.3|12194.3|12203.5|12197.5|12200.3|12194.3|0
1628210400000|2021-08-06 00:40:00|12200.7|12194.7|12201.4|12195.4|12201.4|12195.4|12200.3|12194.3|0
1628210700000|2021-08-06 00:45:00|12201|12195|12199.2|12193.2|12201.4|12195.4|12199.2|12193.2|0
1628211000000|2021-08-06 00:50:00|12199.1|12193.1|12197.5|12191.5|12199.2|12193.2|12197|12191|0
1628211300000|2021-08-06 00:55:00|12197|12191|12196.5|12190.5|12198|12192|12196.1|12190.1|0
1628211600000|2021-08-06 01:00:00|12196.7|12190.7|12191.2|12185.2|12197.1|12191.1|12187.2|12181.2|0
1628211900000|2021-08-06 01:05:00|12191|12185|12191.3|12185.3|12191.7|12185.7|12190.1|12184.1|0
1628212200000|2021-08-06 01:10:00|12191.1|12185.1|12194.3|12188.3|12194.4|12188.4|12189.2|12183.2|0
1628212500000|2021-08-06 01:15:00|12194|12188|12190.4|12184.4|12194.4|12188.4|12190.2|12184.2|0
1628212800000|2021-08-06 01:20:00|12190.7|12184.7|12189.1|12183.1|12191.4|12185.4|12188.1|12182.1|0
1628213100000|2021-08-06 01:25:00|12189.3|12183.3|12189.2|12183.2|12190.2|12184.2|12188.1|12182.1|0
1628213400000|2021-08-06 01:30:00|12189.1|12183.1|12193.2|12187.2|12193.3|12187.3|12188.1|12182.1|0
1628213700000|2021-08-06 01:35:00|12193.3|12187.3|12190.7|12184.7|12193.4|12187.4|12190.7|12184.7|0
1628214000000|2021-08-06 01:40:00|12190.1|12184.1|12194.4|12188.4|12194.4|12188.4|12190.1|12184.1|0
1628214300000|2021-08-06 01:45:00|12194.2|12188.2|12193.2|12187.2|12194.4|12188.4|12191.2|12185.2|0
1628214600000|2021-08-06 01:50:00|12193.1|12187.1|12195.4|12189.4|12195.4|12189.4|12192.2|12186.2|0
1628214900000|2021-08-06 01:55:00|12195.3|12189.3|12197.6|12191.6|12198.7|12192.7|12193.7|12187.7|0
1628215200000|2021-08-06 02:00:00|12197.5|12191.5|12193.5|12187.5|12197.6|12191.6|12192.4|12186.4|0
1628215500000|2021-08-06 02:05:00|12193.1|12187.1|12193.5|12187.5|12194.6|12188.6|12192.4|12186.4|0
1628215800000|2021-08-06 02:10:00|12192.5|12186.5|12193.6|12187.6|12193.6|12187.6|12192.4|12186.4|0
1628216100000|2021-08-06 02:15:00|12193|12187|12192.5|12186.5|12193.6|12187.6|12192.4|12186.4|0
1628216400000|2021-08-06 02:20:00|12192.4|12186.4|12192.4|12186.4|12192.5|12186.5|12191.4|12185.4|0
1628216700000|2021-08-06 02:25:00|12192.2|12186.2|12192.5|12186.5|12193.6|12187.6|12191.4|12185.4|0
1628217000000|2021-08-06 02:30:00|12192.4|12186.4|12193.6|12187.6|12193.6|12187.6|12191.9|12185.9|0
1628217300000|2021-08-06 02:35:00|12193.5|12187.5|12192.4|12186.4|12193.6|12187.6|12192.4|12186.4|0
1628217600000|2021-08-06 02:40:00|12192.2|12186.2|12195.6|12189.6|12195.6|12189.6|12191.8|12185.8|0
1628217900000|2021-08-06 02:45:00|12195.4|12189.4|12195.5|12189.5|12195.6|12189.6|12194.4|12188.4|0
1628218200000|2021-08-06 02:50:00|12196|12190|12195.9|12189.9|12196.6|12190.6|12195.5|12189.5|0
1628218500000|2021-08-06 02:55:00|12195.8|12189.8|12197.6|12191.6|12197.6|12191.6|12195.4|12189.4|0
1628218800000|2021-08-06 03:00:00|12198|12192|12198.6|12192.6|12198.7|12192.7|12198|12192|0
1628219100000|2021-08-06 03:05:00|12198.7|12192.7|12199.7|12193.7|12200.8|12194.8|12198.6|12192.6|0
1628219400000|2021-08-06 03:10:00|12199.8|12193.8|12201.9|12195.9|12201.9|12195.9|12199.7|12193.7|0
1628219700000|2021-08-06 03:15:00|12201.6|12195.6|12200.9|12194.9|12201.9|12195.9|12200.9|12194.9|0
1628220000000|2021-08-06 03:20:00|12201|12195|12201.9|12195.9|12202.3|12196.3|12200.9|12194.9|0
1628220300000|2021-08-06 03:25:00|12202.1|12196.1|12202.4|12196.4|12204|12198|12201.9|12195.9|0
1628220600000|2021-08-06 03:30:00|12202.6|12196.6|12201.9|12195.9|12205.1|12199.1|12201.9|12195.9|0
1628220900000|2021-08-06 03:35:00|12201.7|12195.7|12203|12197|12204|12198|12201.3|12195.3|0
1628221200000|2021-08-06 03:40:00|12203.2|12197.2|12199.8|12193.8|12203.4|12197.4|12199.8|12193.8|0
1628221500000|2021-08-06 03:45:00|12199.9|12193.9|12198.9|12192.9|12201|12195|12198.9|12192.9|0
1628221800000|2021-08-06 03:50:00|12199|12193|12196.8|12190.8|12199|12193|12196.8|12190.8|0
1628222100000|2021-08-06 03:55:00|12196.9|12190.9|12200.1|12194.1|12200.2|12194.2|12196.8|12190.8|0
1628222400000|2021-08-06 04:00:00|12199|12193|12198|12192|12199|12193|12198|12192|0
1628222700000|2021-08-06 04:05:00|12198.1|12192.1|12198|12192|12199.1|12193.1|12198|12192|0
1628223000000|2021-08-06 04:10:00|12197.6|12191.6|12198|12192|12198|12192|12196.9|12190.9|0
1628223300000|2021-08-06 04:15:00|12197.8|12191.8|12195.8|12189.8|12197.8|12191.8|12195.8|12189.8|0
1628223600000|2021-08-06 04:20:00|12196|12190|12195.8|12189.8|12196.8|12190.8|12194.7|12188.7|0
1628223900000|2021-08-06 04:25:00|12196.2|12190.2|12197.9|12191.9|12197.9|12191.9|12196.2|12190.2|0
1628224200000|2021-08-06 04:30:00|12198|12192|12199|12193|12199|12193|12197.9|12191.9|0
1628224500000|2021-08-06 04:35:00|12198.4|12192.4|12197.9|12191.9|12199|12193|12197.9|12191.9|0
1628224800000|2021-08-06 04:40:00|12198|12192|12198|12192|12199|12193|12197.9|12191.9|0
1628225100000|2021-08-06 04:45:00|12198.1|12192.1|12200|12194|12200|12194|12197.9|12191.9|0
1628225400000|2021-08-06 04:50:00|12199.6|12193.6|12197.9|12191.9|12199.6|12193.6|12197.9|12191.9|0
1628225700000|2021-08-06 04:55:00|12197.8|12191.8|12196.9|12190.9|12197.8|12191.8|12196.8|12190.8|0
1628226000000|2021-08-06 05:00:00|12197.3|12191.3|12198.9|12192.9|12200|12194|12196.8|12190.8|0
1628226300000|2021-08-06 05:05:00|12198.7|12192.7|12197.7|12191.7|12199|12193|12196.8|12190.8|0
1628226600000|2021-08-06 05:10:00|12197.9|12191.9|12199.9|12193.9|12199.9|12193.9|12197.9|12191.9|0
1628226900000|2021-08-06 05:15:00|12199.8|12193.8|12199.9|12193.9|12202|12196|12199.8|12193.8|0
1628227200000|2021-08-06 05:20:00|12200.1|12194.1|12200.8|12194.8|12201|12195|12199.8|12193.8|0
1628227500000|2021-08-06 05:25:00|12200.9|12194.9|12200.8|12194.8|12200.9|12194.9|12199.8|12193.8|0
1628227800000|2021-08-06 05:30:00|12200.9|12194.9|12203.1|12197.1|12204.1|12198.1|12200.8|12194.8|0
1628228100000|2021-08-06 05:35:00|12203|12197|12199.9|12193.9|12203.1|12197.1|12198.8|12192.8|0
1628228400000|2021-08-06 05:40:00|12200.3|12194.3|12201.9|12195.9|12202.4|12196.4|12200.3|12194.3|0
1628228700000|2021-08-06 05:45:00|12202.1|12196.1|12203|12197|12204.1|12198.1|12201.9|12195.9|0
1628229000000|2021-08-06 05:50:00|12203.1|12197.1|12205.7|12199.7|12206.3|12200.3|12203|12197|0
1628229300000|2021-08-06 05:55:00|12205.5|12199.5|12205.2|12199.2|12206.3|12200.3|12205.2|12199.2|0
1628229600000|2021-08-06 06:00:00|12211.7|12209.7|12207.7|12205.7|12216.2|12214.2|12205.2|12203.2|112
1628229900000|2021-08-06 06:05:00|12207.2|12205.2|12209.2|12207.2|12212.2|12210.2|12204.7|12202.7|62
1628230200000|2021-08-06 06:10:00|12208.7|12206.7|12205.7|12203.7|12208.7|12206.7|12205.2|12203.2|15
1628230500000|2021-08-06 06:15:00|12204.7|12202.7|12205.2|12203.2|12206.2|12204.2|12200.7|12198.7|20
1628230800000|2021-08-06 06:20:00|12204.7|12202.7|12204.2|12202.2|12205.2|12203.2|12202.7|12200.7|19
1628231100000|2021-08-06 06:25:00|12203.7|12201.7|12204.2|12202.2|12205.7|12203.7|12201.2|12199.2|30
1628231400000|2021-08-06 06:30:00|12203.7|12201.7|12200.2|12198.2|12203.7|12201.7|12199.7|12197.7|34
1628231700000|2021-08-06 06:35:00|12199.7|12197.7|12201.2|12199.2|12202.2|12200.2|12196.7|12194.7|92
1628232000000|2021-08-06 06:40:00|12199.7|12197.7|12197.2|12195.2|12199.7|12197.7|12196.7|12194.7|45
1628232300000|2021-08-06 06:45:00|12198.2|12196.2|12199.2|12197.2|12199.7|12197.7|12196.2|12194.2|30
1628232600000|2021-08-06 06:50:00|12199.7|12197.7|12198.7|12196.7|12202.2|12200.2|12198.7|12196.7|26
1628232900000|2021-08-06 06:55:00|12199.2|12197.2|12203.7|12201.7|12203.7|12201.7|12195.2|12193.2|63
1628233200000|2021-08-06 07:00:00|12205.2|12203.2|12213.2|12211.2|12214.2|12212.2|12194.2|12192.2|509
1628233500000|2021-08-06 07:05:00|12212.2|12210.2|12195.7|12193.7|12214.2|12212.2|12195.7|12193.7|309
1628233800000|2021-08-06 07:10:00|12194.7|12192.7|12197.7|12195.7|12203.2|12201.2|12194.7|12192.7|152
1628234100000|2021-08-06 07:15:00|12197.2|12195.2|12199.2|12197.2|12204.7|12202.7|12195.7|12193.7|198
1628234400000|2021-08-06 07:20:00|12199.7|12197.7|12203.2|12201.2|12206.2|12204.2|12198.7|12196.7|136
1628234700000|2021-08-06 07:25:00|12203.7|12201.7|12201.7|12199.7|12207.2|12205.2|12198.7|12196.7|194
1628235000000|2021-08-06 07:30:00|12202.2|12200.2|12201.2|12199.2|12210.7|12208.7|12200.2|12198.2|190
1628235300000|2021-08-06 07:35:00|12200.7|12198.7|12193.2|12191.2|12201.7|12199.7|12192.2|12190.2|107
1628235600000|2021-08-06 07:40:00|12194|12192|12197|12195|12200.5|12198.5|12191.5|12189.5|185
1628235900000|2021-08-06 07:45:00|12196.5|12194.5|12201.5|12199.5|12202.5|12200.5|12196|12194|128
1628236200000|2021-08-06 07:50:00|12202|12200|12200.5|12198.5|12203.5|12201.5|12198.5|12196.5|133
1628236500000|2021-08-06 07:55:00|12201|12199|12209|12207|12210|12208|12199.5|12197.5|192
1628236800000|2021-08-06 08:00:00|12208.5|12206.5|12203.5|12201.5|12209.5|12207.5|12200.5|12198.5|123
1628237100000|2021-08-06 08:05:00|12204|12202|12199.5|12197.5|12205|12203|12198.5|12196.5|122
1628237400000|2021-08-06 08:10:00|12199|12197|12206|12204|12206|12204|12196.5|12194.5|131
1628237700000|2021-08-06 08:15:00|12206.5|12204.5|12204.5|12202.5|12209.5|12207.5|12203|12201|66
1628238000000|2021-08-06 08:20:00|12204|12202|12208|12206|12210|12208|12203.5|12201.5|95
1628238300000|2021-08-06 08:25:00|12207.5|12205.5|12210.5|12208.5|12211.5|12209.5|12205.5|12203.5|120
1628238600000|2021-08-06 08:30:00|12211|12209|12207.5|12205.5|12211.5|12209.5|12206.5|12204.5|67
1628238900000|2021-08-06 08:35:00|12208|12206|12213.5|12211.5|12214|12212|12206.5|12204.5|118
1628239200000|2021-08-06 08:40:00|12214|12212|12210.5|12208.5|12216.5|12214.5|12208.5|12206.5|92
1628239500000|2021-08-06 08:45:00|12210|12208|12218.5|12216.5|12218.5|12216.5|12209.5|12207.5|109
1628239800000|2021-08-06 08:50:00|12218|12216|12208.5|12206.5|12218.5|12216.5|12207|12205|134
1628240100000|2021-08-06 08:55:00|12209.5|12207.5|12215.5|12213.5|12216|12214|12209.5|12207.5|170
1628240400000|2021-08-06 09:00:00|12216|12214|12213.5|12211.5|12216.5|12214.5|12211|12209|149
1628240700000|2021-08-06 09:05:00|12213|12211|12209.5|12207.5|12213.5|12211.5|12209.5|12207.5|75
1628241000000|2021-08-06 09:10:00|12210|12208|12210.5|12208.5|12214.5|12212.5|12209.5|12207.5|109
1628241300000|2021-08-06 09:15:00|12211|12209|12208.5|12206.5|12211.5|12209.5|12208.5|12206.5|83
1628241600000|2021-08-06 09:20:00|12209|12207|12208.5|12206.5|12214.5|12212.5|12207.5|12205.5|130
1628241900000|2021-08-06 09:25:00|12207.5|12205.5|12210.5|12208.5|12212.5|12210.5|12206.5|12204.5|95
1628242200000|2021-08-06 09:30:00|12211|12209|12207.5|12205.5|12212.5|12210.5|12207.5|12205.5|60
1628242500000|2021-08-06 09:35:00|12208.5|12206.5|12211.5|12209.5|12212.5|12210.5|12207.5|12205.5|45
1628242800000|2021-08-06 09:40:00|12212|12210|12214|12212|12214.5|12212.5|12211.5|12209.5|75
1628243100000|2021-08-06 09:45:00|12214.5|12212.5|12210|12208|12218.5|12216.5|12209.5|12207.5|82
1628243400000|2021-08-06 09:50:00|12210.5|12208.5|12206.5|12204.5|12212.5|12210.5|12205.5|12203.5|66
1628243700000|2021-08-06 09:55:00|12207.5|12205.5|12207|12205|12208.5|12206.5|12204.5|12202.5|105
1628244000000|2021-08-06 10:00:00|12206.5|12204.5|12200.5|12198.5|12207|12205|12200.5|12198.5|79
1628244300000|2021-08-06 10:05:00|12200|12198|12200.5|12198.5|12202.5|12200.5|12199.5|12197.5|89
1628244600000|2021-08-06 10:10:00|12200|12198|12200.5|12198.5|12201|12199|12197.5|12195.5|110
1628244900000|2021-08-06 10:15:00|12201|12199|12201.5|12199.5|12203.5|12201.5|12199.5|12197.5|121
1628245200000|2021-08-06 10:20:00|12202|12200|12199.5|12197.5|12202|12200|12197.5|12195.5|129
1628245500000|2021-08-06 10:25:00|12198.5|12196.5|12196.5|12194.5|12200.5|12198.5|12196.5|12194.5|68
1628245800000|2021-08-06 10:30:00|12196|12194|12194.5|12192.5|12197.5|12195.5|12191.5|12189.5|110
1628246100000|2021-08-06 10:35:00|12193.5|12191.5|12196|12194|12196.5|12194.5|12192.5|12190.5|61
1628246400000|2021-08-06 10:40:00|12195.5|12193.5|12200.5|12198.5|12201.5|12199.5|12195.5|12193.5|119
1628246700000|2021-08-06 10:45:00|12199.5|12197.5|12196|12194|12200|12198|12195.5|12193.5|62
1628247000000|2021-08-06 10:50:00|12195.5|12193.5|12194.5|12192.5|12198|12196|12193.5|12191.5|99
1628247300000|2021-08-06 10:55:00|12194|12192|12196.5|12194.5|12198|12196|12193.5|12191.5|74
1628247600000|2021-08-06 11:00:00|12196|12194|12196.5|12194.5|12198.5|12196.5|12195|12193|38
1628247900000|2021-08-06 11:05:00|12196|12194|12195.5|12193.5|12197.5|12195.5|12194.5|12192.5|69
1628248200000|2021-08-06 11:10:00|12195|12193|12193.5|12191.5|12195.5|12193.5|12193.5|12191.5|49
1628248500000|2021-08-06 11:15:00|12194|12192|12194.5|12192.5|12197.5|12195.5|12193|12191|162
1628248800000|2021-08-06 11:20:00|12194|12192|12190.5|12188.5|12194|12192|12189.5|12187.5|73
1628249100000|2021-08-06 11:25:00|12191|12189|12189.5|12187.5|12192.5|12190.5|12188.5|12186.5|75
1628249400000|2021-08-06 11:30:00|12190|12188|12193.5|12191.5|12193.5|12191.5|12189.5|12187.5|56
1628249700000|2021-08-06 11:35:00|12194|12192|12191.5|12189.5|12194|12192|12189.5|12187.5|77
1628250000000|2021-08-06 11:40:00|12190.7|12188.7|12186.7|12184.7|12190.7|12188.7|12185.7|12183.7|53
1628250300000|2021-08-06 11:45:00|12187.2|12185.2|12187.2|12185.2|12189.2|12187.2|12186.7|12184.7|71
1628250600000|2021-08-06 11:50:00|12187.7|12185.7|12186.2|12184.2|12188.2|12186.2|12185.2|12183.2|99
1628250900000|2021-08-06 11:55:00|12185.7|12183.7|12185.2|12183.2|12186.7|12184.7|12184.7|12182.7|53
1628251200000|2021-08-06 12:00:00|12185.7|12183.7|12188.7|12186.7|12190.7|12188.7|12185.7|12183.7|65
1628251500000|2021-08-06 12:05:00|12188.2|12186.2|12186.7|12184.7|12189.7|12187.7|12186.2|12184.2|86
1628251800000|2021-08-06 12:10:00|12186.2|12184.2|12187.7|12185.7|12189.2|12187.2|12185.7|12183.7|60
1628252100000|2021-08-06 12:15:00|12188.7|12186.7|12192.7|12190.7|12193.7|12191.7|12188.7|12186.7|87
1628252400000|2021-08-06 12:20:00|12192.2|12190.2|12190.7|12188.7|12192.2|12190.2|12188.7|12186.7|24
1628252700000|2021-08-06 12:25:00|12190.2|12188.2|12190.2|12188.2|12190.7|12188.7|12188.7|12186.7|40
1628253000000|2021-08-06 12:30:00|12192.2|12190.2|12195.7|12193.7|12209.2|12207.2|12192.2|12190.2|518
1628253300000|2021-08-06 12:35:00|12195.2|12193.2|12190.2|12188.2|12199.2|12197.2|12185.7|12183.7|235
1628253600000|2021-08-06 12:40:00|12190.7|12188.7|12190.7|12188.7|12194.2|12192.2|12188.7|12186.7|275
1628253900000|2021-08-06 12:45:00|12191.7|12189.7|12185.7|12183.7|12191.7|12189.7|12185.7|12183.7|145
1628254200000|2021-08-06 12:50:00|12186.2|12184.2|12185.2|12183.2|12187.7|12185.7|12181.7|12179.7|196
1628254500000|2021-08-06 12:55:00|12185.7|12183.7|12183.7|12181.7|12186.7|12184.7|12180.7|12178.7|343
1628254800000|2021-08-06 13:00:00|12184.2|12182.2|12187.7|12185.7|12189.7|12187.7|12183.7|12181.7|213
1628255100000|2021-08-06 13:05:00|12188.2|12186.2|12189.7|12187.7|12189.7|12187.7|12186.7|12184.7|74
1628255400000|2021-08-06 13:10:00|12189.2|12187.2|12182.7|12180.7|12191.7|12189.7|12182.7|12180.7|189
1628255700000|2021-08-06 13:15:00|12183.2|12181.2|12180.7|12178.7|12185.2|12183.2|12179.7|12177.7|368
1628256000000|2021-08-06 13:20:00|12180.2|12178.2|12180.2|12178.2|12182.2|12180.2|12177.7|12175.7|241
1628256300000|2021-08-06 13:25:00|12180.7|12178.7|12178.7|12176.7|12182.7|12180.7|12175.7|12173.7|251
1628256600000|2021-08-06 13:30:00|12178.2|12176.2|12183.2|12181.2|12184.7|12182.7|12177.7|12175.7|344
1628256900000|2021-08-06 13:35:00|12183.7|12181.7|12185.2|12183.2|12191.2|12189.2|12182.2|12180.2|521
1628257200000|2021-08-06 13:40:00|12185.7|12183.7|12185.7|12183.7|12186.7|12184.7|12178.7|12176.7|385
1628257500000|2021-08-06 13:45:00|12186.2|12184.2|12183.7|12181.7|12186.7|12184.7|12181.7|12179.7|304
1628257800000|2021-08-06 13:50:00|12182.7|12180.7|12168.7|12166.7|12184.2|12182.2|12168.7|12166.7|455
1628258100000|2021-08-06 13:55:00|12168.2|12166.2|12159.7|12157.7|12170.7|12168.7|12159.7|12157.7|490
1628258400000|2021-08-06 14:00:00|12160.2|12158.2|12158.2|12156.2|12162.7|12160.7|12151.7|12149.7|511
1628258700000|2021-08-06 14:05:00|12157.7|12155.7|12161.7|12159.7|12161.7|12159.7|12156.2|12154.2|281
1628259000000|2021-08-06 14:10:00|12161.8|12159.8|12161.8|12159.8|12166.8|12164.8|12160.8|12158.8|286
1628259300000|2021-08-06 14:15:00|12161.3|12159.3|12164.8|12162.8|12167.8|12165.8|12161.3|12159.3|182
1628259600000|2021-08-06 14:20:00|12165.3|12163.3|12166.3|12164.3|12169.8|12167.8|12164.8|12162.8|137
1628259900000|2021-08-06 14:25:00|12166.8|12164.8|12165.8|12163.8|12171.8|12169.8|12164.8|12162.8|167
1628260200000|2021-08-06 14:30:00|12166.3|12164.3|12164.8|12162.8|12168.3|12166.3|12164.8|12162.8|150
1628260500000|2021-08-06 14:35:00|12164.3|12162.3|12174.8|12172.8|12174.8|12172.8|12163.8|12161.8|335
1628260800000|2021-08-06 14:40:00|12175.3|12173.3|12175.3|12173.3|12176.3|12174.3|12171.3|12169.3|129
1628261100000|2021-08-06 14:45:00|12175.8|12173.8|12177.8|12175.8|12180.8|12178.8|12173.8|12171.8|133
1628261400000|2021-08-06 14:50:00|12177.3|12175.3|12179.3|12177.3|12179.8|12177.8|12173.8|12171.8|198
1628261700000|2021-08-06 14:55:00|12178.8|12176.8|12176.3|12174.3|12179.3|12177.3|12173.8|12171.8|146
1628262000000|2021-08-06 15:00:00|12175.8|12173.8|12174.8|12172.8|12178.3|12176.3|12173.8|12171.8|159
1628262300000|2021-08-06 15:05:00|12173.8|12171.8|12177.8|12175.8|12178.8|12176.8|12173.8|12171.8|165
1628262600000|2021-08-06 15:10:00|12178.3|12176.3|12174.3|12172.3|12178.8|12176.8|12172.8|12170.8|121
1628262900000|2021-08-06 15:15:00|12174.8|12172.8|12171.8|12169.8|12176.8|12174.8|12171.8|12169.8|235
1628263200000|2021-08-06 15:20:00|12172.3|12170.3|12177.8|12175.8|12178.8|12176.8|12172.3|12170.3|313
1628263500000|2021-08-06 15:25:00|12178.3|12176.3|12177.8|12175.8|12178.8|12176.8|12170.8|12168.8|1013
1628263800000|2021-08-06 15:30:00|12177.3|12175.3|12173.8|12171.8|12181.3|12179.3|12173.8|12171.8|433
1628264100000|2021-08-06 15:35:00|12174.3|12172.3|12172.3|12170.3|12174.8|12172.8|12169.8|12167.8|160
1628264400000|2021-08-06 15:40:00|12171.8|12169.8|12171.8|12169.8|12174.8|12172.8|12169.8|12167.8|68
1628264700000|2021-08-06 15:45:00|12171.3|12169.3|12172.8|12170.8|12173.8|12171.8|12168.8|12166.8|80
1628265000000|2021-08-06 15:50:00|12172.3|12170.3|12173.3|12171.3|12173.8|12171.8|12172.3|12170.3|19
1628265300000|2021-08-06 15:55:00|12172.8|12170.8|12178.8|12176.8|12178.8|12176.8|12172.8|12170.8|21
1628265600000|2021-08-06 16:00:00|12178.3|12176.3|12181.3|12179.3|12181.8|12179.8|12178.3|12176.3|17
1628265900000|2021-08-06 16:05:00|12181.8|12179.8|12182.3|12180.3|12182.8|12180.8|12180.8|12178.8|13
1628266200000|2021-08-06 16:10:00|12182.8|12180.8|12182.8|12180.8|12182.8|12180.8|12181.3|12179.3|25
1628266500000|2021-08-06 16:15:00|12183.3|12181.3|12184.8|12182.8|12185.3|12183.3|12183.3|12181.3|24
1628266800000|2021-08-06 16:20:00|12185.8|12183.8|12190.8|12188.8|12191.8|12189.8|12185.8|12183.8|60
1628267100000|2021-08-06 16:25:00|12191.3|12189.3|12191.8|12189.8|12191.8|12189.8|12189.3|12187.3|35
1628267400000|2021-08-06 16:30:00|12191.3|12189.3|12190.8|12188.8|12191.8|12189.8|12189.3|12187.3|16
1628267700000|2021-08-06 16:35:00|12191.3|12189.3|12191.8|12189.8|12192.8|12190.8|12191.3|12189.3|17
1628268000000|2021-08-06 16:40:00|12192.3|12190.3|12192.8|12190.8|12192.8|12190.8|12191.8|12189.8|24
1628268300000|2021-08-06 16:45:00|12192.3|12190.3|12197.3|12195.3|12197.3|12195.3|12192.3|12190.3|24
1628268600000|2021-08-06 16:50:00|12197.8|12195.8|12197.8|12195.8|12197.8|12195.8|12196.3|12194.3|23
1628268900000|2021-08-06 16:55:00|12197.3|12195.3|12196.8|12194.8|12197.8|12195.8|12194.8|12192.8|32
1628269200000|2021-08-06 17:00:00|12196.3|12194.3|12194.8|12192.8|12196.3|12194.3|12194.3|12192.3|6
1628269500000|2021-08-06 17:05:00|12193.8|12191.8|12195.8|12193.8|12195.8|12193.8|12193.3|12191.3|10
1628269800000|2021-08-06 17:10:00|12194.8|12192.8|12193.8|12191.8|12194.8|12192.8|12193.8|12191.8|11
1628270100000|2021-08-06 17:15:00|12192.8|12190.8|12191.8|12189.8|12192.8|12190.8|12189.8|12187.8|12
1628270400000|2021-08-06 17:20:00|12191.3|12189.3|12190.3|12188.3|12191.3|12189.3|12190.3|12188.3|8
1628270700000|2021-08-06 17:25:00|12189.8|12187.8|12189.3|12187.3|12190.8|12188.8|12188.3|12186.3|18
1628271000000|2021-08-06 17:30:00|12188.8|12186.8|12189.8|12187.8|12189.8|12187.8|12187.8|12185.8|11
1628271300000|2021-08-06 17:35:00|12189.3|12187.3|12187.8|12185.8|12189.3|12187.3|12187.8|12185.8|6
1628271600000|2021-08-06 17:40:00|12188.3|12186.3|12188.8|12186.8|12188.8|12186.8|12187.8|12185.8|1
1628271900000|2021-08-06 17:45:00|12189.3|12187.3|12193.8|12191.8|12194.8|12192.8|12189.3|12187.3|33
1628272200000|2021-08-06 17:50:00|12194.3|12192.3|12192.8|12190.8|12194.8|12192.8|12192.8|12190.8|11
1628272500000|2021-08-06 17:55:00|12193.3|12191.3|12195.3|12193.3|12195.3|12193.3|12193.3|12191.3|10
1628272800000|2021-08-06 18:00:00|12195.8|12193.8|12194.3|12192.3|12196.8|12194.8|12194.3|12192.3|6
1628273100000|2021-08-06 18:05:00|12194.8|12192.8|12194.8|12192.8|12195.8|12193.8|12193.8|12191.8|4
1628273400000|2021-08-06 18:10:00|12195.3|12193.3|12195.8|12193.8|12197.8|12195.8|12193.3|12191.3|22
1628273700000|2021-08-06 18:15:00|12196.3|12194.3|12197.8|12195.8|12197.8|12195.8|12196.3|12194.3|21
1628274000000|2021-08-06 18:20:00|12197.3|12195.3|12195.8|12193.8|12198.8|12196.8|12195.8|12193.8|9
1628274300000|2021-08-06 18:25:00|12196.3|12194.3|12196.8|12194.8|12197.3|12195.3|12193.8|12191.8|16
1628274600000|2021-08-06 18:30:00|12195.8|12193.8|12196.8|12194.8|12197.8|12195.8|12194.3|12192.3|3
1628274900000|2021-08-06 18:35:00|12196.3|12194.3|12195.3|12193.3|12196.8|12194.8|12195.3|12193.3|8
1628275200000|2021-08-06 18:40:00|12194.8|12192.8|12194.8|12192.8|12195.3|12193.3|12194.3|12192.3|3
1628275500000|2021-08-06 18:45:00|12194.3|12192.3|12193.3|12191.3|12195.8|12193.8|12193.3|12191.3|8
1628275800000|2021-08-06 18:50:00|12192.8|12190.8|12192.8|12190.8|12194.3|12192.3|12191.3|12189.3|3
1628276100000|2021-08-06 18:55:00|12191.8|12189.8|12190.8|12188.8|12192.3|12190.3|12190.3|12188.3|4
1628276400000|2021-08-06 19:00:00|12191.3|12189.3|12188.3|12186.3|12191.3|12189.3|12188.3|12186.3|14
1628276700000|2021-08-06 19:05:00|12188.8|12186.8|12190.3|12188.3|12190.3|12188.3|12188.3|12186.3|20
1628277000000|2021-08-06 19:10:00|12190.8|12188.8|12190.8|12188.8|12190.8|12188.8|12189.8|12187.8|4
1628277300000|2021-08-06 19:15:00|12190.3|12188.3|12189.8|12187.8|12191.3|12189.3|12189.3|12187.3|10
1628277600000|2021-08-06 19:20:00|12190.3|12188.3|12192.8|12190.8|12192.8|12190.8|12190.3|12188.3|21
1628277900000|2021-08-06 19:25:00|12191.8|12189.8|12198.3|12196.3|12198.3|12196.3|12191.3|12189.3|26
1628278200000|2021-08-06 19:30:00|12198.8|12196.8|12201.3|12199.3|12202.8|12200.8|12198.3|12196.3|50
1628278500000|2021-08-06 19:35:00|12201.8|12199.8|12200.8|12198.8|12202.3|12200.3|12199.8|12197.8|4
1628278800000|2021-08-06 19:40:00|12200.3|12198.3|12196.8|12194.8|12200.8|12198.8|12195.8|12193.8|25
1628279100000|2021-08-06 19:45:00|12197.3|12195.3|12194.8|12192.8|12197.3|12195.3|12191.8|12189.8|42
1628279400000|2021-08-06 19:50:00|12194.3|12192.3|12196.8|12194.8|12197.8|12195.8|12191.3|12189.3|32
1628279700000|2021-08-06 19:55:00|12196.3|12194.3|12206.9|12200.9|12206.9|12203.8|12195.8|12193.8|51
1628280000000|2021-08-06 20:00:00|12206.8|12200.8|12206.3|12200.3|12207.2|12201.2|12204.9|12198.9|0
1628280300000|2021-08-06 20:05:00|12206.2|12200.2|12205.8|12199.8|12206.3|12200.3|12205.4|12199.4|0
1628280600000|2021-08-06 20:10:00|12205.7|12199.7|12207.2|12201.2|12207.7|12201.7|12205.4|12199.4|0
1628280900000|2021-08-06 20:15:00|12206.8|12200.8|12207.7|12201.7|12207.7|12201.7|12206.3|12200.3|0
1628281200000|2021-08-06 20:20:00|12207.6|12201.6|12207.2|12201.2|12207.7|12201.7|12207.2|12201.2|0
1628281500000|2021-08-06 20:25:00|12206.6|12200.6|12206.6|12200.6|12206.6|12200.6|12206.6|12200.6|0
1628281800000|2021-08-06 20:30:00|12206.7|12200.7|12207.1|12201.1|12207.8|12201.8|12206.6|12200.6|0
1628282100000|2021-08-06 20:35:00|12207.2|12201.2|12205.2|12199.2|12207.8|12201.8|12204.8|12198.8|0
1628282400000|2021-08-06 20:40:00|12205.3|12199.3|12205.7|12199.7|12206.2|12200.2|12205.2|12199.2|0
1628282700000|2021-08-06 20:45:00|12205.8|12199.8|12203.4|12197.4|12207.1|12201.1|12203.4|12197.4|0
1628283000000|2021-08-06 20:50:00|12203.6|12197.6|12205|12199|12205.7|12199.7|12203.4|12197.4|0
1628283300000|2021-08-06 20:55:00|12205.2|12199.2|12206.9|12200.9|12207.8|12201.8|12204.8|12198.8|0
1628460000000|2021-08-08 22:00:00|12203|12197|12202|12196|12203|12197|12200.9|12194.9|0
1628460300000|2021-08-08 22:05:00|12202.1|12196.1|12199.9|12193.9|12202.5|12196.5|12199|12193|0
1628460600000|2021-08-08 22:10:00|12200|12194|12199.5|12193.5|12201.4|12195.4|12199.5|12193.5|0
1628460900000|2021-08-08 22:15:00|12199.7|12193.7|12199.1|12193.1|12200.8|12194.8|12198.7|12192.7|0
1628461200000|2021-08-08 22:20:00|12198.9|12192.9|12201|12195|12201.2|12195.2|12198.7|12192.7|0
1628461500000|2021-08-08 22:25:00|12201.2|12195.2|12199.1|12193.1|12201.2|12195.2|12199.1|12193.1|0
1628461800000|2021-08-08 22:30:00|12199.2|12193.2|12198.4|12192.4|12199.6|12193.6|12197.1|12191.1|0
1628462100000|2021-08-08 22:35:00|12198.2|12192.2|12197.5|12191.5|12199.6|12193.6|12197.5|12191.5|0
1628462400000|2021-08-08 22:40:00|12197.6|12191.6|12197.1|12191.1|12197.8|12191.8|12196.1|12190.1|0
1628462700000|2021-08-08 22:45:00|12197.3|12191.3|12194.2|12188.2|12197.5|12191.5|12193.1|12187.1|0
1628463000000|2021-08-08 22:50:00|12193.8|12187.8|12193.6|12187.6|12194.7|12188.7|12192.6|12186.6|0
1628463300000|2021-08-08 22:55:00|12193.7|12187.7|12193.1|12187.1|12195.7|12189.7|12191.2|12185.2|0
1628463600000|2021-08-08 23:00:00|12193.2|12187.2|12186.8|12180.8|12193.6|12187.6|12184.3|12178.3|0
1628463900000|2021-08-08 23:05:00|12186.9|12180.9|12183.8|12177.8|12188|12182|12180.8|12174.8|0
1628464200000|2021-08-08 23:10:00|12183.9|12177.9|12184.1|12178.1|12184.8|12178.8|12182.7|12176.7|0
1628464500000|2021-08-08 23:15:00|12184.3|12178.3|12180.8|12174.8|12184.3|12178.3|12179.9|12173.9|0
1628464800000|2021-08-08 23:20:00|12180.9|12174.9|12184.3|12178.3|12184.8|12178.8|12180.8|12174.8|0
1628465100000|2021-08-08 23:25:00|12184.5|12178.5|12184.3|12178.3|12184.8|12178.8|12181.3|12175.3|0
1628465400000|2021-08-08 23:30:00|12184.2|12178.2|12181.3|12175.3|12184.8|12178.8|12181.3|12175.3|0
1628465700000|2021-08-08 23:35:00|12181.2|12175.2|12175.5|12169.5|12181.3|12175.3|12174.5|12168.5|0
1628466000000|2021-08-08 23:40:00|12175.4|12169.4|12175.9|12169.9|12176.9|12170.9|12172.9|12166.9|0
1628466300000|2021-08-08 23:45:00|12176|12170|12178.8|12172.8|12179.3|12173.3|12175.5|12169.5|0
1628466600000|2021-08-08 23:50:00|12178.6|12172.6|12177.9|12171.9|12179.3|12173.3|12176.9|12170.9|0
1628466900000|2021-08-08 23:55:00|12178.1|12172.1|12179.3|12173.3|12180|12174|12177.9|12171.9|0
1628467200000|2021-08-09 00:00:00|12179.1|12173.1|12176.5|12170.5|12179.3|12173.3|12173.9|12167.9|0
1628467500000|2021-08-09 00:05:00|12176.4|12170.4|12177.4|12171.4|12177.4|12171.4|12174.9|12168.9|0
1628467800000|2021-08-09 00:10:00|12177.2|12171.2|12177.4|12171.4|12177.9|12171.9|12176|12170|0
1628468100000|2021-08-09 00:15:00|12177.5|12171.5|12173.6|12167.6|12180.1|12174.1|12169.9|12163.9|0
1628468400000|2021-08-09 00:20:00|12173.4|12167.4|12174.3|12168.3|12176.4|12170.4|12173.2|12167.2|0
1628468700000|2021-08-09 00:25:00|12174.4|12168.4|12174.2|12168.2|12175.4|12169.4|12173.2|12167.2|0
1628469000000|2021-08-09 00:30:00|12173.6|12167.6|12175.4|12169.4|12175.4|12169.4|12172.6|12166.6|0
1628469300000|2021-08-09 00:35:00|12175.5|12169.5|12178.7|12172.7|12179.8|12173.8|12175.4|12169.4|0
1628469600000|2021-08-09 00:40:00|12178.8|12172.8|12179.1|12173.1|12179.8|12173.8|12177.6|12171.6|0
1628469900000|2021-08-09 00:45:00|12179.3|12173.3|12175.3|12169.3|12179.6|12173.6|12175.3|12169.3|0
1628470200000|2021-08-09 00:50:00|12175.2|12169.2|12177.5|12171.5|12177.5|12171.5|12175.2|12169.2|0
1628470500000|2021-08-09 00:55:00|12177.3|12171.3|12178.6|12172.6|12179.1|12173.1|12176.9|12170.9|0
1628470800000|2021-08-09 01:00:00|12178.8|12172.8|12180.8|12174.8|12181.8|12175.8|12178.6|12172.6|0
1628471100000|2021-08-09 01:05:00|12180.7|12174.7|12179.7|12173.7|12180.8|12174.8|12179.6|12173.6|0
1628471400000|2021-08-09 01:10:00|12179.8|12173.8|12180.8|12174.8|12180.9|12174.9|12179.7|12173.7|0
1628471700000|2021-08-09 01:15:00|12180.4|12174.4|12177.6|12171.6|12180.4|12174.4|12176.5|12170.5|0
1628472000000|2021-08-09 01:20:00|12177.8|12171.8|12175.4|12169.4|12178.7|12172.7|12175.3|12169.3|0
1628472300000|2021-08-09 01:25:00|12175.3|12169.3|12176.5|12170.5|12177|12171|12175.3|12169.3|0
1628472600000|2021-08-09 01:30:00|12176.1|12170.1|12178.1|12172.1|12178.1|12172.1|12175.4|12169.4|0
1628472900000|2021-08-09 01:35:00|12178.7|12172.7|12178.2|12172.2|12178.8|12172.8|12176.5|12170.5|0
1628473200000|2021-08-09 01:40:00|12178.8|12172.8|12181|12175|12182.1|12176.1|12178.7|12172.7|0
1628473500000|2021-08-09 01:45:00|12181.1|12175.1|12183.2|12177.2|12183.3|12177.3|12180|12174|0
1628473800000|2021-08-09 01:50:00|12183.4|12177.4|12182.1|12176.1|12184.2|12178.2|12182|12176|0
1628474100000|2021-08-09 01:55:00|12182|12176|12179.3|12173.3|12182.2|12176.2|12178.8|12172.8|0
1628474400000|2021-08-09 02:00:00|12179.5|12173.5|12183.3|12177.3|12183.3|12177.3|12178.3|12172.3|0
1628474700000|2021-08-09 02:05:00|12183.2|12177.2|12184.8|12178.8|12185.4|12179.4|12183.2|12177.2|0
1628475000000|2021-08-09 02:10:00|12185|12179|12184.9|12178.9|12185.5|12179.5|12184.4|12178.4|0
1628475300000|2021-08-09 02:15:00|12184.7|12178.7|12186.7|12180.7|12186.7|12180.7|12184.4|12178.4|0
1628475600000|2021-08-09 02:20:00|12186.6|12180.6|12185.6|12179.6|12186.6|12180.6|12185.6|12179.6|0
1628475900000|2021-08-09 02:25:00|12185.5|12179.5|12185.6|12179.6|12186.6|12180.6|12184.5|12178.5|0
1628476200000|2021-08-09 02:30:00|12185.8|12179.8|12186|12180|12186.7|12180.7|12185.5|12179.5|0
1628476500000|2021-08-09 02:35:00|12185.8|12179.8|12185.5|12179.5|12186.6|12180.6|12185.4|12179.4|0
1628476800000|2021-08-09 02:40:00|12185.6|12179.6|12186.6|12180.6|12186.6|12180.6|12185.5|12179.5|0
1628477100000|2021-08-09 02:45:00|12186.7|12180.7|12186.6|12180.6|12186.7|12180.7|12186.6|12180.6|0
1628477400000|2021-08-09 02:50:00|12186.8|12180.8|12187.1|12181.1|12187.7|12181.7|12186.6|12180.6|0
1628477700000|2021-08-09 02:55:00|12187.3|12181.3|12189.2|12183.2|12189.7|12183.7|12187.1|12181.1|0
1628478000000|2021-08-09 03:00:00|12189|12183|12190.9|12184.9|12190.9|12184.9|12188.8|12182.8|0
1628478300000|2021-08-09 03:05:00|12190.7|12184.7|12191|12185|12192.1|12186.1|12189.9|12183.9|0
1628478600000|2021-08-09 03:10:00|12190.8|12184.8|12192.1|12186.1|12192.2|12186.2|12190.4|12184.4|0
1628478900000|2021-08-09 03:15:00|12192|12186|12188.9|12182.9|12192.1|12186.1|12187.8|12181.8|0
1628479200000|2021-08-09 03:20:00|12189.1|12183.1|12188.3|12182.3|12189.4|12183.4|12187.8|12181.8|0
1628479500000|2021-08-09 03:25:00|12188.1|12182.1|12189.9|12183.9|12190.4|12184.4|12187.8|12181.8|0
1628479800000|2021-08-09 03:30:00|12189.3|12183.3|12188.9|12182.9|12189.9|12183.9|12188.8|12182.8|0
1628480100000|2021-08-09 03:35:00|12188.8|12182.8|12187.7|12181.7|12188.8|12182.8|12186.7|12180.7|0
1628480400000|2021-08-09 03:40:00|12187.5|12181.5|12187.7|12181.7|12188.7|12182.7|12185.5|12179.5|0
1628480700000|2021-08-09 03:45:00|12187.5|12181.5|12187.1|12181.1|12187.7|12181.7|12186|12180|0
1628481000000|2021-08-09 03:50:00|12186.9|12180.9|12187.7|12181.7|12188.8|12182.8|12186.6|12180.6|0
1628481300000|2021-08-09 03:55:00|12187.1|12181.1|12188.7|12182.7|12188.7|12182.7|12186.6|12180.6|0
1628481600000|2021-08-09 04:00:00|12188.8|12182.8|12189.7|12183.7|12189.8|12183.8|12188.8|12182.8|0
1628481900000|2021-08-09 04:05:00|12189.3|12183.3|12187.5|12181.5|12189.3|12183.3|12187.4|12181.4|0
1628482200000|2021-08-09 04:10:00|12187.6|12181.6|12188.6|12182.6|12188.6|12182.6|12187.5|12181.5|0
1628482500000|2021-08-09 04:15:00|12188.7|12182.7|12190.7|12184.7|12190.8|12184.8|12188.7|12182.7|0
1628482800000|2021-08-09 04:20:00|12190.8|12184.8|12190.8|12184.8|12190.8|12184.8|12190.2|12184.2|0
1628483100000|2021-08-09 04:25:00|12190.7|12184.7|12189.7|12183.7|12190.7|12184.7|12189.7|12183.7|0
1628483400000|2021-08-09 04:30:00|12189.8|12183.8|12190.9|12184.9|12190.9|12184.9|12189.7|12183.7|0
1628483700000|2021-08-09 04:35:00|12190.8|12184.8|12189.7|12183.7|12190.9|12184.9|12189.7|12183.7|0
1628484000000|2021-08-09 04:40:00|12190.2|12184.2|12190.8|12184.8|12190.8|12184.8|12190.2|12184.2|0
1628484300000|2021-08-09 04:45:00|12190.7|12184.7|12190.7|12184.7|12190.8|12184.8|12190.1|12184.1|0
1628484600000|2021-08-09 04:50:00|12190.5|12184.5|12192.8|12186.8|12192.8|12186.8|12190.1|12184.1|0
1628484900000|2021-08-09 04:55:00|12192.4|12186.4|12191.7|12185.7|12192.4|12186.4|12191.7|12185.7|0
1628485200000|2021-08-09 05:00:00|12191.9|12185.9|12191|12185|12192|12186|12189.8|12183.8|0
1628485500000|2021-08-09 05:05:00|12190.9|12184.9|12187.7|12181.7|12191|12185|12187.6|12181.6|0
1628485800000|2021-08-09 05:10:00|12188.8|12182.8|12187.6|12181.6|12189.8|12183.8|12187.6|12181.6|0
1628486100000|2021-08-09 05:15:00|12187.4|12181.4|12188.7|12182.7|12188.7|12182.7|12186.6|12180.6|0
1628486400000|2021-08-09 05:20:00|12188.5|12182.5|12188.6|12182.6|12189.8|12183.8|12188|12182|0
1628486700000|2021-08-09 05:25:00|12188.7|12182.7|12189.7|12183.7|12189.8|12183.8|12188.7|12182.7|0
1628487000000|2021-08-09 05:30:00|12189.8|12183.8|12189.2|12183.2|12189.8|12183.8|12188.7|12182.7|0
1628487300000|2021-08-09 05:35:00|12189.4|12183.4|12189.9|12183.9|12190.9|12184.9|12188.8|12182.8|0
1628487600000|2021-08-09 05:40:00|12190.4|12184.4|12188.8|12182.8|12190.4|12184.4|12188.8|12182.8|0
1628487900000|2021-08-09 05:45:00|12188.4|12182.4|12189.9|12183.9|12190|12184|12187.7|12181.7|0
1628488200000|2021-08-09 05:50:00|12189.6|12183.6|12189.9|12183.9|12190.3|12184.3|12187.8|12181.8|0
1628488500000|2021-08-09 05:55:00|12189.8|12183.8|12185|12179|12189.8|12183.8|12184.5|12178.5|0
1628488800000|2021-08-09 06:00:00|12183.8|12181.8|12168.3|12166.3|12183.8|12181.8|12162.8|12160.8|140
1628489100000|2021-08-09 06:05:00|12169.3|12167.3|12176.3|12174.3|12177.8|12175.8|12169.3|12167.3|231
1628489400000|2021-08-09 06:10:00|12177.8|12175.8|12179.8|12177.8|12180.8|12178.8|12174.8|12172.8|82
1628489700000|2021-08-09 06:15:00|12179.3|12177.3|12181.8|12179.8|12182.8|12180.8|12177.3|12175.3|76
1628490000000|2021-08-09 06:20:00|12180.3|12178.3|12179.3|12177.3|12182.3|12180.3|12179.3|12177.3|32
1628490300000|2021-08-09 06:25:00|12178.8|12176.8|12176.8|12174.8|12179.8|12177.8|12175.3|12173.3|43
1628490600000|2021-08-09 06:30:00|12177.3|12175.3|12177.8|12175.8|12177.8|12175.8|12173.3|12171.3|35
1628490900000|2021-08-09 06:35:00|12177.3|12175.3|12176.8|12174.8|12177.8|12175.8|12173.8|12171.8|30
1628491200000|2021-08-09 06:40:00|12177.3|12175.3|12175.3|12173.3|12177.3|12175.3|12172.8|12170.8|32
1628491500000|2021-08-09 06:45:00|12175.8|12173.8|12176.3|12174.3|12177.8|12175.8|12171.8|12169.8|38
1628491800000|2021-08-09 06:50:00|12176.8|12174.8|12182.8|12180.8|12182.8|12180.8|12176.3|12174.3|43
1628492100000|2021-08-09 06:55:00|12183.3|12181.3|12190.8|12188.8|12191.3|12189.3|12181.8|12179.8|159
1628492400000|2021-08-09 07:00:00|12189.8|12187.8|12230.8|12228.8|12234.3|12232.3|12186.8|12184.8|1389
1628492700000|2021-08-09 07:05:00|12230.3|12228.3|12252.8|12250.8|12256.8|12254.8|12227.8|12225.8|1000
1628493000000|2021-08-09 07:10:00|12253.3|12251.3|12250.8|12248.8|12257.3|12255.3|12240.8|12238.8|917
1628493300000|2021-08-09 07:15:00|12251.3|12249.3|12251.8|12249.8|12257.3|12255.3|12239.3|12237.3|1154
1628493600000|2021-08-09 07:20:00|12252.3|12250.3|12249.8|12247.8|12256.8|12254.8|12246.8|12244.8|499
1628493900000|2021-08-09 07:25:00|12250.8|12248.8|12246.8|12244.8|12252.3|12250.3|12243.3|12241.3|388
1628494200000|2021-08-09 07:30:00|12246.3|12244.3|12235.8|12233.8|12246.8|12244.8|12228.8|12226.8|507
1628494500000|2021-08-09 07:35:00|12235.3|12233.3|12232.3|12230.3|12242.8|12240.8|12231.8|12229.8|262
1628494800000|2021-08-09 07:40:00|12233.2|12231.2|12219.7|12217.7|12234.7|12232.7|12219.7|12217.7|284
1628495100000|2021-08-09 07:45:00|12220.7|12218.7|12221.7|12219.7|12223.7|12221.7|12217.7|12215.7|263
1628495400000|2021-08-09 07:50:00|12221.2|12219.2|12230.2|12228.2|12231.7|12229.7|12220.2|12218.2|164
1628495700000|2021-08-09 07:55:00|12230.7|12228.7|12232.7|12230.7|12234.2|12232.2|12227.2|12225.2|143
1628496000000|2021-08-09 08:00:00|12233.2|12231.2|12232.7|12230.7|12237.7|12235.7|12229.7|12227.7|111
1628496300000|2021-08-09 08:05:00|12233.2|12231.2|12237.2|12235.2|12238.7|12236.7|12228.7|12226.7|191
1628496600000|2021-08-09 08:10:00|12236.7|12234.7|12243.7|12241.7|12244.7|12242.7|12236.7|12234.7|219
1628496900000|2021-08-09 08:15:00|12243.2|12241.2|12247.7|12245.7|12248.7|12246.7|12240.7|12238.7|137
1628497200000|2021-08-09 08:20:00|12248.2|12246.2|12246.7|12244.7|12249.7|12247.7|12244.7|12242.7|111
1628497500000|2021-08-09 08:25:00|12246.2|12244.2|12242.2|12240.2|12246.7|12244.7|12240.7|12238.7|82
1628497800000|2021-08-09 08:30:00|12242.7|12240.7|12237.7|12235.7|12243.7|12241.7|12236.7|12234.7|89
1628498100000|2021-08-09 08:35:00|12238.2|12236.2|12241.7|12239.7|12242.7|12240.7|12235.7|12233.7|98
1628498400000|2021-08-09 08:40:00|12242.7|12240.7|12250.7|12248.7|12251.2|12249.2|12242.2|12240.2|169
1628498700000|2021-08-09 08:45:00|12251.2|12249.2|12245.2|12243.2|12252.2|12250.2|12243.7|12241.7|146
1628499000000|2021-08-09 08:50:00|12244.7|12242.7|12242.7|12240.7|12247.7|12245.7|12241.2|12239.2|73
1628499300000|2021-08-09 08:55:00|12243.7|12241.7|12252.2|12250.2|12252.7|12250.7|12243.2|12241.2|183
1628499600000|2021-08-09 09:00:00|12252.7|12250.7|12253.7|12251.7|12255.2|12253.2|12250.7|12248.7|181
1628499900000|2021-08-09 09:05:00|12254.2|12252.2|12246.7|12244.7|12255.7|12253.7|12245.7|12243.7|250
1628500200000|2021-08-09 09:10:00|12247.2|12245.2|12241.7|12239.7|12249.2|12247.2|12240.7|12238.7|166
1628500500000|2021-08-09 09:15:00|12242.2|12240.2|12233.7|12231.7|12242.2|12240.2|12231.7|12229.7|136
1628500800000|2021-08-09 09:20:00|12233.2|12231.2|12239.2|12237.2|12239.7|12237.7|12232.7|12230.7|69
1628501100000|2021-08-09 09:25:00|12238.7|12236.7|12237.7|12235.7|12240.7|12238.7|12236.7|12234.7|123
1628501400000|2021-08-09 09:30:00|12238.2|12236.2|12243.7|12241.7|12244.7|12242.7|12237.7|12235.7|113
1628501700000|2021-08-09 09:35:00|12244.2|12242.2|12249.7|12247.7|12250.7|12248.7|12242.7|12240.7|74
1628502000000|2021-08-09 09:40:00|12249.2|12247.2|12253.7|12251.7|12253.7|12251.7|12249.2|12247.2|92
1628502300000|2021-08-09 09:45:00|12254.2|12252.2|12253.7|12251.7|12256.7|12254.7|12251.7|12249.7|188
1628502600000|2021-08-09 09:50:00|12254.2|12252.2|12261.7|12259.7|12261.7|12259.7|12253.7|12251.7|154
1628502900000|2021-08-09 09:55:00|12262.2|12260.2|12261.7|12259.7|12265.7|12263.7|12261.2|12259.2|242
1628503200000|2021-08-09 10:00:00|12261.2|12259.2|12270.2|12268.2|12272.7|12270.7|12261.2|12259.2|268
1628503500000|2021-08-09 10:05:00|12269.7|12267.7|12274.2|12272.2|12274.7|12272.7|12269.7|12267.7|181
1628503800000|2021-08-09 10:10:00|12274.7|12272.7|12275.7|12273.7|12277.2|12275.2|12273.2|12271.2|220
1628504100000|2021-08-09 10:15:00|12276.2|12274.2|12272.7|12270.7|12277.2|12275.2|12269.7|12267.7|284
1628504400000|2021-08-09 10:20:00|12272.2|12270.2|12272.7|12270.7|12274.7|12272.7|12270.7|12268.7|105
1628504700000|2021-08-09 10:25:00|12271.7|12269.7|12269.7|12267.7|12274.7|12272.7|12269.2|12267.2|83
1628505000000|2021-08-09 10:30:00|12270.7|12268.7|12272.7|12270.7|12274.7|12272.7|12269.7|12267.7|115
1628505300000|2021-08-09 10:35:00|12273.2|12271.2|12270.7|12268.7|12275.2|12273.2|12270.7|12268.7|92
1628505600000|2021-08-09 10:40:00|12270.2|12268.2|12272.2|12270.2|12273.7|12271.7|12269.7|12267.7|84
1628505900000|2021-08-09 10:45:00|12271.7|12269.7|12272.7|12270.7|12272.7|12270.7|12271.7|12269.7|93
1628506200000|2021-08-09 10:50:00|12272.2|12270.2|12273.7|12271.7|12274.7|12272.7|12266.2|12264.2|221
1628506500000|2021-08-09 10:55:00|12273.2|12271.2|12268.7|12266.7|12273.7|12271.7|12268.7|12266.7|50
1628506800000|2021-08-09 11:00:00|12268.2|12266.2|12270.7|12268.7|12270.7|12268.7|12265.7|12263.7|109
1628507100000|2021-08-09 11:05:00|12270.2|12268.2|12272.2|12270.2|12272.2|12270.2|12267.7|12265.7|140
1628507400000|2021-08-09 11:10:00|12272.7|12270.7|12274.7|12272.7|12277.2|12275.2|12272.7|12270.7|129
1628507700000|2021-08-09 11:15:00|12275.2|12273.2|12274.7|12272.7|12276.7|12274.7|12272.7|12270.7|119
1628508000000|2021-08-09 11:20:00|12274.2|12272.2|12281.7|12279.7|12281.7|12279.7|12273.7|12271.7|110
1628508300000|2021-08-09 11:25:00|12281.2|12279.2|12278.7|12276.7|12282.7|12280.7|12278.7|12276.7|367
1628508600000|2021-08-09 11:30:00|12279.2|12277.2|12283.7|12281.7|12283.7|12281.7|12279.2|12277.2|112
1628508900000|2021-08-09 11:35:00|12284.7|12282.7|12285.7|12283.7|12285.7|12283.7|12281.7|12279.7|105
1628509200000|2021-08-09 11:40:00|12284.7|12282.7|12280.2|12278.2|12286.2|12284.2|12279.7|12277.7|93
1628509500000|2021-08-09 11:45:00|12280.7|12278.7|12281.2|12279.2|12283.7|12281.7|12279.2|12277.2|96
1628509800000|2021-08-09 11:50:00|12280.7|12278.7|12280.7|12278.7|12281.7|12279.7|12279.7|12277.7|105
1628510100000|2021-08-09 11:55:00|12281.2|12279.2|12284.2|12282.2|12284.7|12282.7|12279.7|12277.7|114
1628510400000|2021-08-09 12:00:00|12283.7|12281.7|12281.7|12279.7|12286.7|12284.7|12280.7|12278.7|151
1628510700000|2021-08-09 12:05:00|12282.7|12280.7|12285.7|12283.7|12286.2|12284.2|12282.2|12280.2|317
1628511000000|2021-08-09 12:10:00|12286.2|12284.2|12283.2|12281.2|12286.2|12284.2|12282.7|12280.7|173
1628511300000|2021-08-09 12:15:00|12283.7|12281.7|12274.7|12272.7|12283.7|12281.7|12273.2|12271.2|370
1628511600000|2021-08-09 12:20:00|12275.7|12273.7|12279.7|12277.7|12280.7|12278.7|12275.7|12273.7|140
1628511900000|2021-08-09 12:25:00|12280.2|12278.2|12278.7|12276.7|12280.7|12278.7|12276.2|12274.2|181
1628512200000|2021-08-09 12:30:00|12277.7|12275.7|12278.7|12276.7|12279.7|12277.7|12277.7|12275.7|151
1628512500000|2021-08-09 12:35:00|12278.2|12276.2|12279.2|12277.2|12280.7|12278.7|12277.7|12275.7|121
1628512800000|2021-08-09 12:40:00|12279.7|12277.7|12281.7|12279.7|12281.7|12279.7|12278.2|12276.2|134
1628513100000|2021-08-09 12:45:00|12281.2|12279.2|12281.7|12279.7|12282.2|12280.2|12277.7|12275.7|88
1628513400000|2021-08-09 12:50:00|12282.2|12280.2|12285.7|12283.7|12286.7|12284.7|12281.7|12279.7|130
1628513700000|2021-08-09 12:55:00|12284.7|12282.7|12285.2|12283.2|12286.7|12284.7|12282.7|12280.7|133
1628514000000|2021-08-09 13:00:00|12285.7|12283.7|12287.7|12285.7|12287.7|12285.7|12282.7|12280.7|137
1628514300000|2021-08-09 13:05:00|12287.2|12285.2|12289.7|12287.7|12289.7|12287.7|12286.7|12284.7|192
1628514600000|2021-08-09 13:10:00|12289.2|12287.2|12291.7|12289.7|12292.2|12290.2|12287.7|12285.7|89
1628514900000|2021-08-09 13:15:00|12292.2|12290.2|12291.7|12289.7|12293.7|12291.7|12287.7|12285.7|193
1628515200000|2021-08-09 13:20:00|12292.7|12290.7|12288.7|12286.7|12294.7|12292.7|12288.7|12286.7|308
1628515500000|2021-08-09 13:25:00|12289.2|12287.2|12292.7|12290.7|12292.7|12290.7|12286.7|12284.7|240
1628515800000|2021-08-09 13:30:00|12292.2|12290.2|12285.7|12283.7|12294.2|12292.2|12285.7|12283.7|484
1628516100000|2021-08-09 13:35:00|12286.2|12284.2|12283.7|12281.7|12289.7|12287.7|12278.7|12276.7|402
1628516400000|2021-08-09 13:40:00|12283.2|12281.2|12288.7|12286.7|12289.2|12287.2|12280.2|12278.2|215
1628516700000|2021-08-09 13:45:00|12289.2|12287.2|12289.7|12287.7|12289.7|12287.7|12285.2|12283.2|251
1628517000000|2021-08-09 13:50:00|12289.2|12287.2|12296.2|12294.2|12296.7|12294.7|12288.7|12286.7|254
1628517300000|2021-08-09 13:55:00|12295.7|12293.7|12294.7|12292.7|12300.7|12298.7|12294.7|12292.7|374
1628517600000|2021-08-09 14:00:00|12295.7|12293.7|12295.7|12293.7|12297.2|12295.2|12291.7|12289.7|285
1628517900000|2021-08-09 14:05:00|12296.7|12294.7|12301.7|12299.7|12302.7|12300.7|12295.7|12293.7|207
1628518200000|2021-08-09 14:10:00|12300.7|12298.7|12302.7|12300.7|12306.7|12304.7|12298.7|12296.7|477
1628518500000|2021-08-09 14:15:00|12303.7|12301.7|12307.7|12305.7|12308.7|12306.7|12300.7|12298.7|361
1628518800000|2021-08-09 14:20:00|12308.7|12306.7|12309.7|12307.7|12310.7|12308.7|12306.2|12304.2|310
1628519100000|2021-08-09 14:25:00|12310.2|12308.2|12310.7|12308.7|12313.7|12311.7|12309.7|12307.7|274
1628519400000|2021-08-09 14:30:00|12310.2|12308.2|12311.2|12309.2|12311.7|12309.7|12307.7|12305.7|284
1628519700000|2021-08-09 14:35:00|12310.7|12308.7|12315.7|12313.7|12317.7|12315.7|12310.7|12308.7|308
1628520000000|2021-08-09 14:40:00|12316.2|12314.2|12318.2|12316.2|12321.7|12319.7|12315.7|12313.7|241
1628520300000|2021-08-09 14:45:00|12317.7|12315.7|12319.2|12317.2|12321.7|12319.7|12317.7|12315.7|171
1628520600000|2021-08-09 14:50:00|12318.7|12316.7|12316.7|12314.7|12322.7|12320.7|12316.7|12314.7|281
1628520900000|2021-08-09 14:55:00|12317.2|12315.2|12316.7|12314.7|12318.7|12316.7|12311.7|12309.7|213
1628521200000|2021-08-09 15:00:00|12316.2|12314.2|12315.7|12313.7|12316.7|12314.7|12314.2|12312.2|169
1628521500000|2021-08-09 15:05:00|12316.2|12314.2|12312.7|12310.7|12316.7|12314.7|12312.7|12310.7|181
1628521800000|2021-08-09 15:10:00|12313.2|12311.2|12307.7|12305.7|12313.2|12311.2|12306.7|12304.7|307
1628522100000|2021-08-09 15:15:00|12307.2|12305.2|12299.7|12297.7|12307.7|12305.7|12298.2|12296.2|567
1628522400000|2021-08-09 15:20:00|12300.2|12298.2|12303.7|12301.7|12303.7|12301.7|12293.7|12291.7|574
1628522700000|2021-08-09 15:25:00|12303.2|12301.2|12312.7|12310.7|12314.2|12312.2|12301.2|12299.2|1255
1628523000000|2021-08-09 15:30:00|12311.7|12309.7|12302.2|12300.2|12313.7|12311.7|12300.2|12298.2|854
1628523300000|2021-08-09 15:35:00|12301.2|12299.2|12307.7|12305.7|12310.2|12308.2|12299.7|12297.7|140
1628523600000|2021-08-09 15:40:00|12307.2|12305.2|12298.2|12296.2|12307.2|12305.2|12297.7|12295.7|111
1628523900000|2021-08-09 15:45:00|12297.7|12295.7|12300.7|12298.7|12301.7|12299.7|12297.7|12295.7|20
1628524200000|2021-08-09 15:50:00|12301.2|12299.2|12304.7|12302.7|12304.7|12302.7|12301.2|12299.2|23
1628524500000|2021-08-09 15:55:00|12304.2|12302.2|12301.7|12299.7|12304.2|12302.2|12300.7|12298.7|45
1628524800000|2021-08-09 16:00:00|12301.2|12299.2|12305.2|12303.2|12305.7|12303.7|12301.2|12299.2|66
1628525100000|2021-08-09 16:05:00|12305.7|12303.7|12302.7|12300.7|12309.2|12307.2|12302.7|12300.7|34
1628525400000|2021-08-09 16:10:00|12303.2|12301.2|12303.7|12301.7|12304.2|12302.2|12302.2|12300.2|23
1628525700000|2021-08-09 16:15:00|12304.2|12302.2|12306.2|12304.2|12306.2|12304.2|12303.7|12301.7|3
1628526000000|2021-08-09 16:20:00|12305.7|12303.7|12306.2|12304.2|12308.2|12306.2|12305.7|12303.7|11
1628526300000|2021-08-09 16:25:00|12305.7|12303.7|12305.7|12303.7|12307.2|12305.2|12305.7|12303.7|1
1628526600000|2021-08-09 16:30:00|12306.2|12304.2|12304.7|12302.7|12306.2|12304.2|12304.7|12302.7|2
1628526900000|2021-08-09 16:35:00|12304.2|12302.2|12304.7|12302.7|12304.7|12302.7|12304.2|12302.2|2
1628527200000|2021-08-09 16:40:00|12305.2|12303.2|12307.2|12305.2|12307.2|12305.2|12304.7|12302.7|11
1628527500000|2021-08-09 16:45:00|12307.7|12305.7|12306.2|12304.2|12309.7|12307.7|12306.2|12304.2|12
1628527800000|2021-08-09 16:50:00|12306.7|12304.7|12304.7|12302.7|12306.7|12304.7|12304.7|12302.7|11
1628528100000|2021-08-09 16:55:00|12304.2|12302.2|12307.2|12305.2|12307.2|12305.2|12304.2|12302.2|12
1628528400000|2021-08-09 17:00:00|12306.7|12304.7|12309.2|12307.2|12309.2|12307.2|12306.7|12304.7|3
1628528700000|2021-08-09 17:05:00|12309.7|12307.7|12310.7|12308.7|12310.7|12308.7|12309.7|12307.7|1
1628529000000|2021-08-09 17:10:00|12309.2|12307.2|12309.7|12307.7|12310.7|12308.7|12308.7|12306.7|8
1628529300000|2021-08-09 17:15:00|12310.2|12308.2|12312.2|12310.2|12313.2|12311.2|12310.2|12308.2|21
1628529600000|2021-08-09 17:20:00|12312.7|12310.7|12315.2|12313.2|12315.7|12313.7|12312.7|12310.7|6
1628529900000|2021-08-09 17:25:00|12317.2|12315.2|12314.7|12312.7|12317.2|12315.2|12313.7|12311.7|36
1628530200000|2021-08-09 17:30:00|12314.2|12312.2|12309.7|12307.7|12314.2|12312.2|12309.7|12307.7|3
1628530500000|2021-08-09 17:35:00|12310.2|12308.2|12312.7|12310.7|12313.2|12311.2|12309.7|12307.7|3
1628530800000|2021-08-09 17:40:00|12313.2|12311.2|12314.7|12312.7|12315.7|12313.7|12313.2|12311.2|8
1628531100000|2021-08-09 17:45:00|12315.2|12313.2|12313.7|12311.7|12315.2|12313.2|12313.7|12311.7|0
1628531400000|2021-08-09 17:50:00|12313.2|12311.2|12309.2|12307.2|12313.2|12311.2|12307.7|12305.7|10
1628531700000|2021-08-09 17:55:00|12308.7|12306.7|12308.2|12306.2|12311.2|12309.2|12308.2|12306.2|16
1628532000000|2021-08-09 18:00:00|12308.7|12306.7|12308.2|12306.2|12308.7|12306.7|12307.2|12305.2|15
1628532300000|2021-08-09 18:05:00|12308.7|12306.7|12307.7|12305.7|12308.7|12306.7|12307.2|12305.2|6
1628532600000|2021-08-09 18:10:00|12307.2|12305.2|12308.7|12306.7|12308.7|12306.7|12307.2|12305.2|3
1628532900000|2021-08-09 18:15:00|12308.2|12306.2|12308.7|12306.7|12308.7|12306.7|12307.7|12305.7|1
1628533200000|2021-08-09 18:20:00|12309.7|12307.7|12313.2|12311.2|12313.7|12311.7|12309.2|12307.2|13
1628533500000|2021-08-09 18:25:00|12312.7|12310.7|12315.2|12313.2|12315.2|12313.2|12312.7|12310.7|5
1628533800000|2021-08-09 18:30:00|12315.7|12313.7|12314.2|12312.2|12316.2|12314.2|12313.7|12311.7|7
1628534100000|2021-08-09 18:35:00|12313.7|12311.7|12314.7|12312.7|12315.2|12313.2|12313.7|12311.7|3
1628534400000|2021-08-09 18:40:00|12314.2|12312.2|12311.7|12309.7|12315.2|12313.2|12311.7|12309.7|17
1628534700000|2021-08-09 18:45:00|12311.2|12309.2|12310.2|12308.2|12312.2|12310.2|12309.2|12307.2|14
1628535000000|2021-08-09 18:50:00|12309.7|12307.7|12310.2|12308.2|12311.2|12309.2|12308.7|12306.7|2
1628535300000|2021-08-09 18:55:00|12309.7|12307.7|12310.2|12308.2|12310.2|12308.2|12308.7|12306.7|5
1628535600000|2021-08-09 19:00:00|12309.7|12307.7|12308.2|12306.2|12309.7|12307.7|12308.2|12306.2|4
1628535900000|2021-08-09 19:05:00|12307.7|12305.7|12306.2|12304.2|12307.7|12305.7|12305.2|12303.2|44
1628536200000|2021-08-09 19:10:00|12306.7|12304.7|12306.2|12304.2|12306.7|12304.7|12300.2|12298.2|82
1628536500000|2021-08-09 19:15:00|12305.7|12303.7|12305.7|12303.7|12307.7|12305.7|12305.7|12303.7|2
1628536800000|2021-08-09 19:20:00|12306.2|12304.2|12304.7|12302.7|12306.2|12304.2|12303.7|12301.7|5
1628537100000|2021-08-09 19:25:00|12304.2|12302.2|12304.7|12302.7|12304.7|12302.7|12303.7|12301.7|7
1628537400000|2021-08-09 19:30:00|12304.2|12302.2|12304.7|12302.7|12306.7|12304.7|12304.2|12302.2|12
1628537700000|2021-08-09 19:35:00|12304.2|12302.2|12305.7|12303.7|12307.2|12305.2|12303.2|12301.2|14
1628538000000|2021-08-09 19:40:00|12306.2|12304.2|12300.2|12298.2|12306.2|12304.2|12300.2|12298.2|7
1628538300000|2021-08-09 19:45:00|12299.7|12297.7|12298.2|12296.2|12300.2|12298.2|12297.7|12295.7|16
1628538600000|2021-08-09 19:50:00|12297.7|12295.7|12295.7|12293.7|12301.2|12299.2|12295.7|12293.7|45
1628538900000|2021-08-09 19:55:00|12296.2|12294.2|12309|12303|12309.3|12305.7|12296.2|12294.2|38
1628539200000|2021-08-09 20:00:00|12309.1|12303.1|12312.5|12306.5|12312.5|12306.5|12307.7|12301.7|0
1628539500000|2021-08-09 20:05:00|12312.6|12306.6|12313.6|12307.6|12314.6|12308.6|12312.6|12306.6|0
1628539800000|2021-08-09 20:10:00|12313.4|12307.4|12308.5|12302.5|12313.4|12307.4|12308|12302|0
1628540100000|2021-08-09 20:15:00|12308.4|12302.4|12308.3|12302.3|12308.7|12302.7|12308|12302|0
1628540400000|2021-08-09 20:20:00|12308.7|12302.7|12309.2|12303.2|12309.7|12303.7|12308.7|12302.7|0
1628540700000|2021-08-09 20:25:00|12309.3|12303.3|12309.2|12303.2|12309.9|12303.9|12309.2|12303.2|0
1628541000000|2021-08-09 20:30:00|12309|12303|12307.1|12301.1|12309.2|12303.2|12306.2|12300.2|0
1628541300000|2021-08-09 20:35:00|12307.2|12301.2|12308.7|12302.7|12308.7|12302.7|12307.2|12301.2|0
1628541600000|2021-08-09 20:40:00|12308.8|12302.8|12308.3|12302.3|12309.7|12303.7|12308.3|12302.3|0
1628541900000|2021-08-09 20:45:00|12308.7|12302.7|12308.1|12302.1|12308.8|12302.8|12308.1|12302.1|0
1628542200000|2021-08-09 20:50:00|12308.2|12302.2|12308.7|12302.7|12309.7|12303.7|12308.2|12302.2|0
1628542500000|2021-08-09 20:55:00|12308.8|12302.8|12310.8|12304.8|12311.5|12305.5|12308.8|12302.8|0
1628542800000|2021-08-09 21:00:00|12310.4|12304.4|12312.4|12306.4|12312.4|12306.4|12310.2|12304.2|0
1628543100000|2021-08-09 21:05:00|12312.6|12306.6|12315.3|12309.3|12315.5|12309.5|12312.4|12306.4|0
1628543400000|2021-08-09 21:10:00|12315.1|12309.1|12314.9|12308.9|12315.1|12309.1|12314.9|12308.9|0
1628543700000|2021-08-09 21:15:00|12314.7|12308.7|12315.1|12309.1|12315.1|12309.1|12314.7|12308.7|0
1628544000000|2021-08-09 21:20:00|12314.9|12308.9|12314.9|12308.9|12314.9|12308.9|12314.7|12308.7|0
1628544300000|2021-08-09 21:25:00|12314.7|12308.7|12314.7|12308.7|12314.9|12308.9|12314.7|12308.7|0
1628545200000|2021-08-09 21:40:00|12314.5|12308.5|12314.5|12308.5|12314.5|12308.5|12314.5|12308.5|0
1628545500000|2021-08-09 21:45:00|12314.7|12308.7|12314.5|12308.5|12314.7|12308.7|12314.5|12308.5|0
1628545800000|2021-08-09 21:50:00|12314.7|12308.7|12314.5|12308.5|12314.7|12308.7|12314.3|12308.3|0
1628546100000|2021-08-09 21:55:00|12314.3|12308.3|12314.1|12308.1|12314.5|12308.5|12314.1|12308.1|0
1628546400000|2021-08-09 22:00:00|12314|12308|12313.8|12307.8|12315.4|12309.4|12313.4|12307.4|0
1628546700000|2021-08-09 22:05:00|12314.2|12308.2|12314.2|12308.2|12314.2|12308.2|12313.8|12307.8|0
1628547000000|2021-08-09 22:10:00|12313.8|12307.8|12313.8|12307.8|12314.2|12308.2|12313.8|12307.8|0
1628547300000|2021-08-09 22:15:00|12313.7|12307.7|12312.8|12306.8|12313.7|12307.7|12312.3|12306.3|0
1628547600000|2021-08-09 22:20:00|12312.9|12306.9|12310.9|12304.9|12313.1|12307.1|12310.9|12304.9|0
1628547900000|2021-08-09 22:25:00|12311|12305|12309.3|12303.3|12311.4|12305.4|12308.4|12302.4|0
1628548200000|2021-08-09 22:30:00|12309.4|12303.4|12310.9|12304.9|12311.4|12305.4|12309.3|12303.3|0
1628548500000|2021-08-09 22:35:00|12311|12305|12308.4|12302.4|12311.2|12305.2|12308.4|12302.4|0
1628548800000|2021-08-09 22:40:00|12308.8|12302.8|12308.8|12302.8|12309.3|12303.3|12308.4|12302.4|0
1628549100000|2021-08-09 22:45:00|12308.7|12302.7|12310.3|12304.3|12310.3|12304.3|12307.9|12301.9|0
1628549400000|2021-08-09 22:50:00|12310.2|12304.2|12309.3|12303.3|12310.3|12304.3|12309.3|12303.3|0
1628549700000|2021-08-09 22:55:00|12309.4|12303.4|12309.3|12303.3|12309.8|12303.8|12309.3|12303.3|0
1628550000000|2021-08-09 23:00:00|12309.4|12303.4|12308.8|12302.8|12309.8|12303.8|12308.3|12302.3|0
1628550300000|2021-08-09 23:05:00|12308.9|12302.9|12309.3|12303.3|12309.3|12303.3|12308.8|12302.8|0
1628550600000|2021-08-09 23:10:00|12309.2|12303.2|12308.8|12302.8|12309.3|12303.3|12308.6|12302.6|0
1628550900000|2021-08-09 23:15:00|12308.9|12302.9|12308.8|12302.8|12309.3|12303.3|12308.8|12302.8|0
1628551200000|2021-08-09 23:20:00|12308.7|12302.7|12308.3|12302.3|12308.8|12302.8|12307.9|12301.9|0
1628551500000|2021-08-09 23:25:00|12308.1|12302.1|12308.3|12302.3|12308.3|12302.3|12307.4|12301.4|0
1628551800000|2021-08-09 23:30:00|12308.4|12302.4|12305.8|12299.8|12308.6|12302.6|12305.8|12299.8|0
1628552100000|2021-08-09 23:35:00|12305.7|12299.7|12306.2|12300.2|12306.3|12300.3|12304.4|12298.4|0
1628552400000|2021-08-09 23:40:00|12306|12300|12307.9|12301.9|12307.9|12301.9|12305.8|12299.8|0
1628552700000|2021-08-09 23:45:00|12307.8|12301.8|12308.8|12302.8|12309.7|12303.7|12305.8|12299.8|0
1628553000000|2021-08-09 23:50:00|12309|12303|12308.8|12302.8|12309.3|12303.3|12308.8|12302.8|0
1628553300000|2021-08-09 23:55:00|12308.9|12302.9|12308.8|12302.8|12309.7|12303.7|12308.8|12302.8|0
1628553600000|2021-08-10 00:00:00|12309|12303|12309.7|12303.7|12310.2|12304.2|12308.8|12302.8|0
1628553900000|2021-08-10 00:05:00|12309.8|12303.8|12308.8|12302.8|12310.2|12304.2|12308.8|12302.8|0
1628554200000|2021-08-10 00:10:00|12308.9|12302.9|12309.7|12303.7|12310.2|12304.2|12308.9|12302.9|0
1628554500000|2021-08-10 00:15:00|12309.8|12303.8|12312.9|12306.9|12314|12308|12307.8|12301.8|0
1628554800000|2021-08-10 00:20:00|12312.8|12306.8|12310.7|12304.7|12314.9|12308.9|12309.7|12303.7|0
1628555100000|2021-08-10 00:25:00|12311.1|12305.1|12309.5|12303.5|12312.8|12306.8|12309.5|12303.5|0
1628555400000|2021-08-10 00:30:00|12309.6|12303.6|12312.7|12306.7|12313.8|12307.8|12309.5|12303.5|0
1628555700000|2021-08-10 00:35:00|12313.1|12307.1|12313.7|12307.7|12313.7|12307.7|12311.6|12305.6|0
1628556000000|2021-08-10 00:40:00|12314.1|12308.1|12320|12314|12321.2|12315.2|12314.1|12308.1|0
1628556300000|2021-08-10 00:45:00|12320.4|12314.4|12322.1|12316.1|12322.1|12316.1|12318.9|12312.9|0
1628556600000|2021-08-10 00:50:00|12321.9|12315.9|12319.4|12313.4|12322.2|12316.2|12317.9|12311.9|0
1628556900000|2021-08-10 00:55:00|12319.6|12313.6|12321.1|12315.1|12321.1|12315.1|12319.6|12313.6|0
1628557200000|2021-08-10 01:00:00|12320.7|12314.7|12318.9|12312.9|12321.1|12315.1|12318.9|12312.9|0
1628557500000|2021-08-10 01:05:00|12319.1|12313.1|12318.9|12312.9|12320|12314|12318.9|12312.9|0
1628557800000|2021-08-10 01:10:00|12318.8|12312.8|12319.9|12313.9|12319.9|12313.9|12317.8|12311.8|0
1628558100000|2021-08-10 01:15:00|12319.7|12313.7|12318.8|12312.8|12321|12315|12318.8|12312.8|0
1628558400000|2021-08-10 01:20:00|12319|12313|12317.8|12311.8|12321.5|12315.5|12317.8|12311.8|0
1628558700000|2021-08-10 01:25:00|12317.7|12311.7|12315.4|12309.4|12318.8|12312.8|12314.9|12308.9|0
1628559000000|2021-08-10 01:30:00|12315.8|12309.8|12312.7|12306.7|12317.5|12311.5|12312.7|12306.7|0
1628559300000|2021-08-10 01:35:00|12312.5|12306.5|12315.3|12309.3|12315.4|12309.4|12312.3|12306.3|0
1628559600000|2021-08-10 01:40:00|12315.1|12309.1|12313.3|12307.3|12316.5|12310.5|12313.3|12307.3|0
1628559900000|2021-08-10 01:45:00|12313|12307|12306.5|12300.5|12313|12307|12306.5|12300.5|0
1628560200000|2021-08-10 01:50:00|12306.9|12300.9|12300|12294|12307.6|12301.6|12297.8|12291.8|0
1628560500000|2021-08-10 01:55:00|12299.9|12293.9|12293.9|12287.9|12300|12294|12291.7|12285.7|0
1628560800000|2021-08-10 02:00:00|12293.8|12287.8|12293.7|12287.7|12294.8|12288.8|12290.5|12284.5|0
1628561100000|2021-08-10 02:05:00|12293.3|12287.3|12293.8|12287.8|12294.9|12288.9|12291.6|12285.6|0
1628561400000|2021-08-10 02:10:00|12293.2|12287.2|12293.9|12287.9|12294.4|12288.4|12291.7|12285.7|0
1628561700000|2021-08-10 02:15:00|12293.8|12287.8|12294.1|12288.1|12295|12289|12292.7|12286.7|0
1628562000000|2021-08-10 02:20:00|12294.2|12288.2|12291.4|12285.4|12294.6|12288.6|12290.9|12284.9|0
1628562300000|2021-08-10 02:25:00|12291.6|12285.6|12294.2|12288.2|12295.3|12289.3|12291.6|12285.6|0
1628562600000|2021-08-10 02:30:00|12291.3|12285.3|12290.2|12284.2|12293.4|12287.4|12290.2|12284.2|0
1628562900000|2021-08-10 02:35:00|12289.8|12283.8|12291.3|12285.3|12291.3|12285.3|12288.1|12282.1|0
1628563200000|2021-08-10 02:40:00|12291.5|12285.5|12291.3|12285.3|12294.5|12288.5|12291.3|12285.3|0
1628563500000|2021-08-10 02:45:00|12291.2|12285.2|12293.4|12287.4|12293.5|12287.5|12291.2|12285.2|0
1628563800000|2021-08-10 02:50:00|12293.5|12287.5|12298.8|12292.8|12298.8|12292.8|12293.5|12287.5|0
1628564100000|2021-08-10 02:55:00|12298.7|12292.7|12297.6|12291.6|12299.1|12293.1|12297.6|12291.6|0
1628564400000|2021-08-10 03:00:00|12297.8|12291.8|12297.6|12291.6|12298.7|12292.7|12297.5|12291.5|0
1628564700000|2021-08-10 03:05:00|12298|12292|12296.5|12290.5|12298.1|12292.1|12296.5|12290.5|0
1628565000000|2021-08-10 03:10:00|12297|12291|12294.8|12288.8|12297|12291|12294.3|12288.3|0
1628565300000|2021-08-10 03:15:00|12295|12289|12294.3|12288.3|12295.4|12289.4|12293.7|12287.7|0
1628565600000|2021-08-10 03:20:00|12293.7|12287.7|12292.6|12286.6|12294.4|12288.4|12292.2|12286.2|0
1628565900000|2021-08-10 03:25:00|12292.8|12286.8|12294.5|12288.5|12294.5|12288.5|12292.2|12286.2|0
1628566200000|2021-08-10 03:30:00|12294.4|12288.4|12293.3|12287.3|12295.5|12289.5|12293.3|12287.3|0
1628566500000|2021-08-10 03:35:00|12293.1|12287.1|12292.2|12286.2|12293.3|12287.3|12291.6|12285.6|0
1628566800000|2021-08-10 03:40:00|12292.1|12286.1|12294.3|12288.3|12294.3|12288.3|12292.1|12286.1|0
1628567100000|2021-08-10 03:45:00|12293.8|12287.8|12292.2|12286.2|12294.3|12288.3|12292.2|12286.2|0
1628567400000|2021-08-10 03:50:00|12292.6|12286.6|12293.2|12287.2|12293.2|12287.2|12292|12286|0
1628567700000|2021-08-10 03:55:00|12293.1|12287.1|12293.2|12287.2|12294.2|12288.2|12293.1|12287.1|0
1628568000000|2021-08-10 04:00:00|12293.4|12287.4|12293.2|12287.2|12294.2|12288.2|12293.1|12287.1|0
1628568300000|2021-08-10 04:05:00|12292.8|12286.8|12294.2|12288.2|12294.2|12288.2|12292.2|12286.2|0
1628568900000|2021-08-10 04:15:00|12294|12288|12295.8|12289.8|12295.8|12289.8|12293.1|12287.1|0
1628569200000|2021-08-10 04:20:00|12296|12290|12295.3|12289.3|12296.4|12290.4|12294.2|12288.2|0
1628569500000|2021-08-10 04:25:00|12295.2|12289.2|12292.5|12286.5|12295.3|12289.3|12292.5|12286.5|0
1628569800000|2021-08-10 04:30:00|12292.3|12286.3|12292.6|12286.6|12293.2|12287.2|12292.1|12286.1|0
1628570100000|2021-08-10 04:35:00|12292.8|12286.8|12294.8|12288.8|12294.8|12288.8|12292.6|12286.6|0
1628570400000|2021-08-10 04:40:00|12295|12289|12296.4|12290.4|12296.5|12290.5|12294.8|12288.8|0
1628570700000|2021-08-10 04:45:00|12296.2|12290.2|12296.4|12290.4|12296.4|12290.4|12295.8|12289.8|0
1628571000000|2021-08-10 04:50:00|12296.2|12290.2|12298|12292|12298.6|12292.6|12295.3|12289.3|0
1628571300000|2021-08-10 04:55:00|12298.2|12292.2|12299|12293|12299.7|12293.7|12298|12292|0
1628571600000|2021-08-10 05:00:00|12298.8|12292.8|12298.5|12292.5|12300.7|12294.7|12297.9|12291.9|0
1628571900000|2021-08-10 05:05:00|12298.6|12292.6|12298|12292|12299.7|12293.7|12297.4|12291.4|0
1628572200000|2021-08-10 05:10:00|12297.9|12291.9|12297.6|12291.6|12298.6|12292.6|12296.4|12290.4|0
1628572500000|2021-08-10 05:15:00|12297.5|12291.5|12296.5|12290.5|12297.5|12291.5|12296.4|12290.4|0
1628572800000|2021-08-10 05:20:00|12297.6|12291.6|12298.5|12292.5|12298.5|12292.5|12296.9|12290.9|0
1628573100000|2021-08-10 05:25:00|12298.6|12292.6|12298.6|12292.6|12299.7|12293.7|12297.5|12291.5|0
1628573400000|2021-08-10 05:30:00|12298.8|12292.8|12301.1|12295.1|12301.8|12295.8|12298.7|12292.7|0
1628573700000|2021-08-10 05:35:00|12301.2|12295.2|12301.8|12295.8|12302.9|12296.9|12300.7|12294.7|0
1628574000000|2021-08-10 05:40:00|12301.9|12295.9|12304.2|12298.2|12305.3|12299.3|12301.8|12295.8|0
1628574300000|2021-08-10 05:45:00|12304.4|12298.4|12301.5|12295.5|12305.3|12299.3|12301|12295|0
1628574600000|2021-08-10 05:50:00|12301.4|12295.4|12300.9|12294.9|12301.5|12295.5|12299.8|12293.8|0
1628574900000|2021-08-10 05:55:00|12300.8|12294.8|12301.8|12295.8|12301.9|12295.9|12300.8|12294.8|0
1628575200000|2021-08-10 06:00:00|12303.2|12301.2|12291.2|12289.2|12303.2|12301.2|12290.7|12288.7|27
1628575500000|2021-08-10 06:05:00|12290.7|12288.7|12294.2|12292.2|12295.2|12293.2|12288.2|12286.2|75
1628575800000|2021-08-10 06:10:00|12293.7|12291.7|12294.7|12292.7|12294.7|12292.7|12293.7|12291.7|25
1628576100000|2021-08-10 06:15:00|12297.2|12295.2|12296.2|12294.2|12297.2|12295.2|12294.2|12292.2|32
1628576400000|2021-08-10 06:20:00|12295.7|12293.7|12294.2|12292.2|12297.2|12295.2|12292.7|12290.7|23
1628576700000|2021-08-10 06:25:00|12293.7|12291.7|12292.7|12290.7|12294.7|12292.7|12292.7|12290.7|19
1628577000000|2021-08-10 06:30:00|12293.2|12291.2|12297.2|12295.2|12297.2|12295.2|12293.2|12291.2|17
1628577300000|2021-08-10 06:35:00|12297.7|12295.7|12297.2|12295.2|12299.2|12297.2|12296.2|12294.2|21
1628577600000|2021-08-10 06:40:00|12296.7|12294.7|12300.2|12298.2|12300.2|12298.2|12295.2|12293.2|8
1628577900000|2021-08-10 06:45:00|12299.7|12297.7|12297.2|12295.2|12300.2|12298.2|12296.2|12294.2|13
1628578200000|2021-08-10 06:50:00|12296.7|12294.7|12299.2|12297.2|12299.2|12297.2|12296.7|12294.7|13
1628578500000|2021-08-10 06:55:00|12299.7|12297.7|12305.2|12303.2|12306.2|12304.2|12296.7|12294.7|97
1628578800000|2021-08-10 07:00:00|12295.7|12293.7|12314.7|12312.7|12316.7|12314.7|12293.2|12291.2|981
1628579100000|2021-08-10 07:05:00|12315.2|12313.2|12326.7|12324.7|12331.7|12329.7|12314.7|12312.7|400
1628579400000|2021-08-10 07:10:00|12326.2|12324.2|12330.2|12328.2|12330.7|12328.7|12323.7|12321.7|312
1628579700000|2021-08-10 07:15:00|12330.7|12328.7|12329.7|12327.7|12336.2|12334.2|12329.2|12327.2|322
1628580000000|2021-08-10 07:20:00|12328.7|12326.7|12326.2|12324.2|12336.2|12334.2|12326.2|12324.2|350
1628580300000|2021-08-10 07:25:00|12325.7|12323.7|12335.2|12333.2|12335.2|12333.2|12322.7|12320.7|301
1628580600000|2021-08-10 07:30:00|12335.7|12333.7|12337.7|12335.7|12343.7|12341.7|12335.2|12333.2|456
1628580900000|2021-08-10 07:35:00|12338.2|12336.2|12334.7|12332.7|12342.2|12340.2|12332.7|12330.7|238
1628581200000|2021-08-10 07:40:00|12335.2|12333.2|12346.7|12344.7|12346.7|12344.7|12335.2|12333.2|388
1628581500000|2021-08-10 07:45:00|12347.2|12345.2|12341.7|12339.7|12347.7|12345.7|12341.7|12339.7|315
1628581800000|2021-08-10 07:50:00|12342.7|12340.7|12346.2|12344.2|12346.2|12344.2|12339.7|12337.7|252
1628582100000|2021-08-10 07:55:00|12345.7|12343.7|12343.7|12341.7|12346.7|12344.7|12340.7|12338.7|163
1628582400000|2021-08-10 08:00:00|12344.2|12342.2|12342.2|12340.2|12347.7|12345.7|12341.7|12339.7|181
1628582700000|2021-08-10 08:05:00|12341.7|12339.7|12338.2|12336.2|12342.2|12340.2|12333.7|12331.7|194
1628583000000|2021-08-10 08:10:00|12338.7|12336.7|12333.7|12331.7|12339.7|12337.7|12331.7|12329.7|170
1628583300000|2021-08-10 08:15:00|12334.2|12332.2|12334.7|12332.7|12334.7|12332.7|12328.7|12326.7|176
1628583600000|2021-08-10 08:20:00|12335.2|12333.2|12335.7|12333.7|12339.7|12337.7|12333.7|12331.7|145
1628583900000|2021-08-10 08:25:00|12335.2|12333.2|12334.7|12332.7|12337.2|12335.2|12332.7|12330.7|168
1628584200000|2021-08-10 08:30:00|12335.2|12333.2|12339.7|12337.7|12340.7|12338.7|12330.7|12328.7|143
1628584500000|2021-08-10 08:35:00|12340.2|12338.2|12341.7|12339.7|12342.2|12340.2|12337.7|12335.7|182
1628584800000|2021-08-10 08:40:00|12342.2|12340.2|12335.7|12333.7|12342.2|12340.2|12333.7|12331.7|118
1628585100000|2021-08-10 08:45:00|12336.2|12334.2|12330.7|12328.7|12336.2|12334.2|12330.2|12328.2|66
1628585400000|2021-08-10 08:50:00|12330.2|12328.2|12327.7|12325.7|12331.7|12329.7|12326.7|12324.7|125
1628585700000|2021-08-10 08:55:00|12327.2|12325.2|12333.7|12331.7|12335.7|12333.7|12326.7|12324.7|189
1628586000000|2021-08-10 09:00:00|12334.2|12332.2|12329.7|12327.7|12335.7|12333.7|12329.2|12327.2|128
1628586300000|2021-08-10 09:05:00|12330.2|12328.2|12332.7|12330.7|12334.7|12332.7|12327.7|12325.7|131
1628586600000|2021-08-10 09:10:00|12333.2|12331.2|12332.7|12330.7|12333.7|12331.7|12329.7|12327.7|177
1628586900000|2021-08-10 09:15:00|12333.2|12331.2|12333.2|12331.2|12334.7|12332.7|12330.7|12328.7|272
1628587200000|2021-08-10 09:20:00|12332.7|12330.7|12334.2|12332.2|12334.2|12332.2|12329.7|12327.7|84
1628587500000|2021-08-10 09:25:00|12333.7|12331.7|12336.7|12334.7|12337.7|12335.7|12331.7|12329.7|127
1628587800000|2021-08-10 09:30:00|12337.2|12335.2|12342.7|12340.7|12342.7|12340.7|12336.7|12334.7|111
1628588100000|2021-08-10 09:35:00|12343.2|12341.2|12343.2|12341.2|12345.7|12343.7|12341.7|12339.7|83
1628588400000|2021-08-10 09:40:00|12342.7|12340.7|12338.7|12336.7|12344.7|12342.7|12337.7|12335.7|88
1628588700000|2021-08-10 09:45:00|12339.2|12337.2|12342.7|12340.7|12343.7|12341.7|12339.2|12337.2|104
1628589000000|2021-08-10 09:50:00|12343.2|12341.2|12345.7|12343.7|12347.7|12345.7|12342.7|12340.7|117
1628589300000|2021-08-10 09:55:00|12346.2|12344.2|12341.7|12339.7|12346.7|12344.7|12341.7|12339.7|110
1628589600000|2021-08-10 10:00:00|12341.2|12339.2|12339.2|12337.2|12342.7|12340.7|12338.7|12336.7|124
1628589900000|2021-08-10 10:05:00|12339.7|12337.7|12346.7|12344.7|12346.7|12344.7|12339.2|12337.2|75
1628590200000|2021-08-10 10:10:00|12346.2|12344.2|12353.7|12351.7|12353.7|12351.7|12345.7|12343.7|114
1628590500000|2021-08-10 10:15:00|12352.7|12350.7|12353.7|12351.7|12354.7|12352.7|12351.7|12349.7|81
1628590800000|2021-08-10 10:20:00|12354.2|12352.2|12352.7|12350.7|12355.7|12353.7|12351.2|12349.2|131
1628591100000|2021-08-10 10:25:00|12353.2|12351.2|12349.7|12347.7|12353.7|12351.7|12347.7|12345.7|96
1628591400000|2021-08-10 10:30:00|12350.7|12348.7|12349.2|12347.2|12350.7|12348.7|12347.2|12345.2|87
1628591700000|2021-08-10 10:35:00|12349.7|12347.7|12353.7|12351.7|12354.7|12352.7|12348.7|12346.7|88
1628592000000|2021-08-10 10:40:00|12354.2|12352.2|12352.7|12350.7|12354.7|12352.7|12352.7|12350.7|90
1628592300000|2021-08-10 10:45:00|12353.2|12351.2|12352.2|12350.2|12354.2|12352.2|12351.7|12349.7|75
1628592600000|2021-08-10 10:50:00|12352.7|12350.7|12356.7|12354.7|12356.7|12354.7|12348.7|12346.7|193
1628592900000|2021-08-10 10:55:00|12356.2|12354.2|12357.7|12355.7|12360.2|12358.2|12354.7|12352.7|141
1628593200000|2021-08-10 11:00:00|12357.2|12355.2|12360.7|12358.7|12361.7|12359.7|12355.7|12353.7|125
1628593500000|2021-08-10 11:05:00|12360.2|12358.2|12360.2|12358.2|12360.7|12358.7|12356.7|12354.7|192
1628593800000|2021-08-10 11:10:00|12360.7|12358.7|12363.2|12361.2|12366.2|12364.2|12358.2|12356.2|117
1628594100000|2021-08-10 11:15:00|12363.7|12361.7|12362.7|12360.7|12364.7|12362.7|12361.7|12359.7|137
1628594400000|2021-08-10 11:20:00|12363.2|12361.2|12364.7|12362.7|12368.7|12366.7|12361.7|12359.7|200
1628594700000|2021-08-10 11:25:00|12365.2|12363.2|12364.2|12362.2|12365.7|12363.7|12360.7|12358.7|237
1628595000000|2021-08-10 11:30:00|12363.7|12361.7|12359.7|12357.7|12365.2|12363.2|12358.7|12356.7|66
1628595300000|2021-08-10 11:35:00|12359.2|12357.2|12359.7|12357.7|12361.7|12359.7|12357.7|12355.7|63
1628595600000|2021-08-10 11:40:00|12359.2|12357.2|12355.7|12353.7|12359.7|12357.7|12354.7|12352.7|48
1628595900000|2021-08-10 11:45:00|12355.2|12353.2|12359.7|12357.7|12359.7|12357.7|12354.7|12352.7|59
1628596200000|2021-08-10 11:50:00|12360.2|12358.2|12357.7|12355.7|12361.7|12359.7|12357.7|12355.7|151
1628596500000|2021-08-10 11:55:00|12357.2|12355.2|12353.7|12351.7|12358.7|12356.7|12353.7|12351.7|58
1628596800000|2021-08-10 12:00:00|12354.2|12352.2|12349.2|12347.2|12355.2|12353.2|12347.7|12345.7|84
1628597100000|2021-08-10 12:05:00|12348.7|12346.7|12353.7|12351.7|12354.2|12352.2|12347.7|12345.7|151
1628597400000|2021-08-10 12:10:00|12354.2|12352.2|12356.2|12354.2|12357.7|12355.7|12352.2|12350.2|139
1628597700000|2021-08-10 12:15:00|12356.7|12354.7|12354.2|12352.2|12356.7|12354.7|12353.7|12351.7|38
1628598000000|2021-08-10 12:20:00|12354.7|12352.7|12351.7|12349.7|12356.2|12354.2|12351.7|12349.7|69
1628598300000|2021-08-10 12:25:00|12352.2|12350.2|12357.7|12355.7|12357.7|12355.7|12351.7|12349.7|64
1628598600000|2021-08-10 12:30:00|12356.7|12354.7|12357.7|12355.7|12358.7|12356.7|12355.7|12353.7|40
1628598900000|2021-08-10 12:35:00|12358.2|12356.2|12357.7|12355.7|12362.2|12360.2|12357.7|12355.7|67
1628599200000|2021-08-10 12:40:00|12357.2|12355.2|12354.7|12352.7|12357.2|12355.2|12353.7|12351.7|66
1628599500000|2021-08-10 12:45:00|12355.2|12353.2|12360.7|12358.7|12361.7|12359.7|12355.2|12353.2|180
1628599800000|2021-08-10 12:50:00|12359.7|12357.7|12360.2|12358.2|12362.2|12360.2|12359.2|12357.2|133
1628600100000|2021-08-10 12:55:00|12359.7|12357.7|12362.7|12360.7|12364.7|12362.7|12359.7|12357.7|165
1628600400000|2021-08-10 13:00:00|12362.2|12360.2|12363.7|12361.7|12363.7|12361.7|12359.7|12357.7|143
1628600700000|2021-08-10 13:05:00|12364.2|12362.2|12364.7|12362.7|12365.7|12363.7|12360.7|12358.7|114
1628601000000|2021-08-10 13:10:00|12364.2|12362.2|12368.7|12366.7|12370.7|12368.7|12364.2|12362.2|199
1628601300000|2021-08-10 13:15:00|12368.2|12366.2|12369.7|12367.7|12370.7|12368.7|12365.7|12363.7|152
1628601600000|2021-08-10 13:20:00|12370.2|12368.2|12372.2|12370.2|12374.7|12372.7|12369.2|12367.2|101
1628601900000|2021-08-10 13:25:00|12372.7|12370.7|12374.2|12372.2|12376.7|12374.7|12371.7|12369.7|107
1628602200000|2021-08-10 13:30:00|12373.7|12371.7|12369.7|12367.7|12374.7|12372.7|12362.7|12360.7|364
1628602500000|2021-08-10 13:35:00|12370.7|12368.7|12371.7|12369.7|12376.7|12374.7|12368.7|12366.7|175
1628602800000|2021-08-10 13:40:00|12372.2|12370.2|12380.7|12378.7|12383.7|12381.7|12371.7|12369.7|302
1628603100000|2021-08-10 13:45:00|12381.7|12379.7|12376.7|12374.7|12381.7|12379.7|12370.7|12368.7|316
1628603400000|2021-08-10 13:50:00|12377.2|12375.2|12373.7|12371.7|12378.7|12376.7|12372.7|12370.7|212
1628603700000|2021-08-10 13:55:00|12374.2|12372.2|12375.7|12373.7|12375.7|12373.7|12371.7|12369.7|214
1628604000000|2021-08-10 14:00:00|12376.2|12374.2|12371.7|12369.7|12381.7|12379.7|12370.7|12368.7|410
1628604300000|2021-08-10 14:05:00|12372.2|12370.2|12368.7|12366.7|12373.2|12371.2|12364.7|12362.7|397
1628604600000|2021-08-10 14:10:00|12368.9|12366.9|12375.9|12373.9|12376.9|12374.9|12367.9|12365.9|230
1628604900000|2021-08-10 14:15:00|12375.4|12373.4|12372.4|12370.4|12378.9|12376.9|12370.9|12368.9|257
1628605200000|2021-08-10 14:20:00|12372.9|12370.9|12366.9|12364.9|12373.4|12371.4|12363.9|12361.9|203
1628605500000|2021-08-10 14:25:00|12366.4|12364.4|12367.9|12365.9|12367.9|12365.9|12364.9|12362.9|218
1628605800000|2021-08-10 14:30:00|12366.9|12364.9|12359.4|12357.4|12367.9|12365.9|12356.4|12354.4|284
1628606100000|2021-08-10 14:35:00|12358.9|12356.9|12356.4|12354.4|12361.9|12359.9|12350.9|12348.9|210
1628606400000|2021-08-10 14:40:00|12355.9|12353.9|12352.4|12350.4|12358.9|12356.9|12352.4|12350.4|183
1628606700000|2021-08-10 14:45:00|12352.9|12350.9|12348.4|12346.4|12353.9|12351.9|12343.9|12341.9|287
1628607000000|2021-08-10 14:50:00|12347.9|12345.9|12347.4|12345.4|12349.9|12347.9|12340.9|12338.9|252
1628607300000|2021-08-10 14:55:00|12346.9|12344.9|12349.9|12347.9|12350.9|12348.9|12344.9|12342.9|410
1628607600000|2021-08-10 15:00:00|12350.9|12348.9|12355.9|12353.9|12356.9|12354.9|12348.9|12346.9|442
1628607900000|2021-08-10 15:05:00|12356.4|12354.4|12357.4|12355.4|12359.9|12357.9|12353.9|12351.9|723
1628608200000|2021-08-10 15:10:00|12356.9|12354.9|12353.9|12351.9|12359.9|12357.9|12351.9|12349.9|343
1628608500000|2021-08-10 15:15:00|12354.4|12352.4|12355.9|12353.9|12357.9|12355.9|12351.4|12349.4|593
1628608800000|2021-08-10 15:20:00|12355.4|12353.4|12357.9|12355.9|12358.4|12356.4|12351.9|12349.9|410
1628609100000|2021-08-10 15:25:00|12356.9|12354.9|12365.9|12363.9|12369.4|12367.4|12356.9|12354.9|1655
1628609400000|2021-08-10 15:30:00|12366.9|12364.9|12357.9|12355.9|12367.9|12365.9|12357.9|12355.9|819
1628609700000|2021-08-10 15:35:00|12358.4|12356.4|12361.9|12359.9|12363.9|12361.9|12357.9|12355.9|221
1628610000000|2021-08-10 15:40:00|12361.4|12359.4|12361.4|12359.4|12362.9|12360.9|12358.9|12356.9|81
1628610300000|2021-08-10 15:45:00|12360.9|12358.9|12363.4|12361.4|12363.9|12361.9|12358.9|12356.9|158
1628610600000|2021-08-10 15:50:00|12362.9|12360.9|12366.4|12364.4|12367.4|12365.4|12362.4|12360.4|127
1628610900000|2021-08-10 15:55:00|12365.9|12363.9|12368.9|12366.9|12369.9|12367.9|12365.9|12363.9|52
1628611200000|2021-08-10 16:00:00|12368.4|12366.4|12369.9|12367.9|12371.4|12369.4|12368.4|12366.4|47
1628611500000|2021-08-10 16:05:00|12370.4|12368.4|12370.9|12368.9|12373.9|12371.9|12370.4|12368.4|50
1628611800000|2021-08-10 16:10:00|12370.4|12368.4|12368.9|12366.9|12370.9|12368.9|12368.9|12366.9|11
1628612100000|2021-08-10 16:15:00|12369.4|12367.4|12373.9|12371.9|12374.9|12372.9|12369.4|12367.4|32
1628612400000|2021-08-10 16:20:00|12374.4|12372.4|12372.9|12370.9|12374.9|12372.9|12371.9|12369.9|7
1628612700000|2021-08-10 16:25:00|12372.4|12370.4|12372.9|12370.9|12374.9|12372.9|12371.9|12369.9|10
1628613000000|2021-08-10 16:30:00|12372.4|12370.4|12369.9|12367.9|12372.9|12370.9|12369.9|12367.9|19
1628613300000|2021-08-10 16:35:00|12370.4|12368.4|12370.9|12368.9|12371.9|12369.9|12367.4|12365.4|60
1628613600000|2021-08-10 16:40:00|12370.4|12368.4|12372.9|12370.9|12372.9|12370.9|12370.4|12368.4|18
1628613900000|2021-08-10 16:45:00|12372.4|12370.4|12373.4|12371.4|12373.4|12371.4|12369.9|12367.9|5
1628614200000|2021-08-10 16:50:00|12372.9|12370.9|12373.4|12371.4|12374.4|12372.4|12372.9|12370.9|11
1628614500000|2021-08-10 16:55:00|12373.9|12371.9|12375.9|12373.9|12376.4|12374.4|12373.4|12371.4|24
1628614800000|2021-08-10 17:00:00|12376.4|12374.4|12375.9|12373.9|12377.9|12375.9|12374.4|12372.4|23
1628615100000|2021-08-10 17:05:00|12375.4|12373.4|12376.9|12374.9|12376.9|12374.9|12374.4|12372.4|88
1628615400000|2021-08-10 17:10:00|12377.4|12375.4|12377.4|12375.4|12378.9|12376.9|12377.4|12375.4|13
1628615700000|2021-08-10 17:15:00|12377.9|12375.9|12377.9|12375.9|12378.4|12376.4|12377.4|12375.4|3
1628616000000|2021-08-10 17:20:00|12377.4|12375.4|12375.4|12373.4|12377.4|12375.4|12373.4|12371.4|16
1628616300000|2021-08-10 17:25:00|12374.9|12372.9|12377.4|12375.4|12377.4|12375.4|12371.4|12369.4|16
1628616600000|2021-08-10 17:30:00|12377.9|12375.9|12378.4|12376.4|12378.9|12376.9|12377.4|12375.4|6
1628616900000|2021-08-10 17:35:00|12377.4|12375.4|12375.9|12373.9|12377.4|12375.4|12374.4|12372.4|15
1628617200000|2021-08-10 17:40:00|12376.4|12374.4|12376.9|12374.9|12378.9|12376.9|12375.9|12373.9|12
1628617500000|2021-08-10 17:45:00|12375.4|12373.4|12374.4|12372.4|12375.4|12373.4|12370.4|12368.4|14
1628617800000|2021-08-10 17:50:00|12373.9|12371.9|12374.9|12372.9|12375.9|12373.9|12373.9|12371.9|10
1628618100000|2021-08-10 17:55:00|12373.4|12371.4|12376.4|12374.4|12376.9|12374.9|12372.9|12370.9|22
1628618400000|2021-08-10 18:00:00|12375.9|12373.9|12373.4|12371.4|12375.9|12373.9|12373.4|12371.4|6
1628618700000|2021-08-10 18:05:00|12372.9|12370.9|12372.4|12370.4|12375.9|12373.9|12371.9|12369.9|8
1628619000000|2021-08-10 18:10:00|12371.9|12369.9|12373.4|12371.4|12374.4|12372.4|12371.9|12369.9|9
1628619300000|2021-08-10 18:15:00|12372.9|12370.9|12375.9|12373.9|12375.9|12373.9|12372.4|12370.4|7
1628619600000|2021-08-10 18:20:00|12375.4|12373.4|12378.4|12376.4|12378.9|12376.9|12374.4|12372.4|16
1628619900000|2021-08-10 18:25:00|12378.9|12376.9|12378.9|12376.9|12378.9|12376.9|12376.9|12374.9|13
1628620200000|2021-08-10 18:30:00|12379.4|12377.4|12378.9|12376.9|12379.4|12377.4|12378.4|12376.4|9
1628620500000|2021-08-10 18:35:00|12379.4|12377.4|12382.4|12380.4|12382.9|12380.9|12379.4|12377.4|30
1628620800000|2021-08-10 18:40:00|12381.9|12379.9|12382.4|12380.4|12384.9|12382.9|12380.9|12378.9|9
1628621100000|2021-08-10 18:45:00|12382.9|12380.9|12383.9|12381.9|12383.9|12381.9|12381.4|12379.4|36
1628621400000|2021-08-10 18:50:00|12384.4|12382.4|12383.9|12381.9|12384.4|12382.4|12383.9|12381.9|3
1628621700000|2021-08-10 18:55:00|12382.4|12380.4|12385.4|12383.4|12385.4|12383.4|12382.4|12380.4|16
1628622000000|2021-08-10 19:00:00|12385.9|12383.9|12381.9|12379.9|12385.9|12383.9|12381.9|12379.9|14
1628622300000|2021-08-10 19:05:00|12380.9|12378.9|12381.9|12379.9|12382.4|12380.4|12379.4|12377.4|12
1628622600000|2021-08-10 19:10:00|12381.4|12379.4|12379.4|12377.4|12381.4|12379.4|12379.4|12377.4|10
1628622900000|2021-08-10 19:15:00|12379.9|12377.9|12383.4|12381.4|12383.9|12381.9|12379.9|12377.9|21
1628623200000|2021-08-10 19:20:00|12382.9|12380.9|12387.4|12385.4|12387.4|12385.4|12382.9|12380.9|36
1628623500000|2021-08-10 19:25:00|12387.9|12385.9|12386.9|12384.9|12387.9|12385.9|12386.4|12384.4|11
1628623800000|2021-08-10 19:30:00|12386.4|12384.4|12385.9|12383.9|12386.9|12384.9|12385.9|12383.9|3
1628624100000|2021-08-10 19:35:00|12386.4|12384.4|12386.4|12384.4|12387.9|12385.9|12385.9|12383.9|16
1628624400000|2021-08-10 19:40:00|12385.9|12383.9|12386.4|12384.4|12386.4|12384.4|12383.4|12381.4|23
1628624700000|2021-08-10 19:45:00|12386.9|12384.9|12380.9|12378.9|12386.9|12384.9|12379.9|12377.9|34
1628625000000|2021-08-10 19:50:00|12381.4|12379.4|12388.9|12386.9|12388.9|12386.9|12381.4|12379.4|33
1628625300000|2021-08-10 19:55:00|12387.4|12385.4|12390.1|12384.1|12390.1|12387.9|12384.9|12382.9|30
1628625600000|2021-08-10 20:00:00|12389.9|12383.9|12383.8|12377.8|12390.1|12384.1|12383.8|12377.8|0
1628625900000|2021-08-10 20:05:00|12383.9|12377.9|12383.3|12377.3|12385.4|12379.4|12383.3|12377.3|0
1628626200000|2021-08-10 20:10:00|12383.2|12377.2|12384.2|12378.2|12384.7|12378.7|12382.8|12376.8|0
1628626500000|2021-08-10 20:15:00|12384.3|12378.3|12384.7|12378.7|12385.4|12379.4|12384.2|12378.2|0
1628626800000|2021-08-10 20:20:00|12384.8|12378.8|12386.8|12380.8|12386.8|12380.8|12384.8|12378.8|0
1628627100000|2021-08-10 20:25:00|12386.7|12380.7|12386.8|12380.8|12386.8|12380.8|12386.3|12380.3|0
1628627400000|2021-08-10 20:30:00|12386.9|12380.9|12388.2|12382.2|12388.9|12382.9|12386.9|12380.9|0
1628627700000|2021-08-10 20:35:00|12387.8|12381.8|12388.9|12382.9|12389.4|12383.4|12387.8|12381.8|0
1628628000000|2021-08-10 20:40:00|12389|12383|12389.4|12383.4|12389.4|12383.4|12388.9|12382.9|0
1628628300000|2021-08-10 20:45:00|12389.3|12383.3|12387.8|12381.8|12389.4|12383.4|12387.3|12381.3|0
1628628600000|2021-08-10 20:50:00|12387.9|12381.9|12388.9|12382.9|12388.9|12382.9|12387.9|12381.9|0
1628628900000|2021-08-10 20:55:00|12388.8|12382.8|12388.7|12382.7|12389.2|12383.2|12387.8|12381.8|0
1628629200000|2021-08-10 21:00:00|12388.5|12382.5|12388.7|12382.7|12388.7|12382.7|12387.5|12381.5|0
1628629500000|2021-08-10 21:05:00|12388.5|12382.5|12388.5|12382.5|12388.5|12382.5|12388.5|12382.5|0
1628630100000|2021-08-10 21:15:00|12388.7|12382.7|12388.7|12382.7|12388.7|12382.7|12388.7|12382.7|0
1628630700000|2021-08-10 21:25:00|12388.9|12382.9|12388.9|12382.9|12388.9|12382.9|12388.9|12382.9|0
1628631000000|2021-08-10 21:30:00|12389.1|12383.1|12389.1|12383.1|12389.1|12383.1|12388.9|12382.9|0
1628631300000|2021-08-10 21:35:00|12388.9|12382.9|12388.9|12382.9|12389.1|12383.1|12388.9|12382.9|0
1628631600000|2021-08-10 21:40:00|12389.1|12383.1|12389.1|12383.1|12389.1|12383.1|12389.1|12383.1|0
1628631900000|2021-08-10 21:45:00|12389|12383|12388.8|12382.8|12389|12383|12388.8|12382.8|0
1628632200000|2021-08-10 21:50:00|12388.4|12382.4|12388.2|12382.2|12388.4|12382.4|12387.4|12381.4|0
1628632800000|2021-08-10 22:00:00|12388.1|12382.1|12388.2|12382.2|12389.6|12383.6|12387.2|12381.2|0
1628633100000|2021-08-10 22:05:00|12388.3|12382.3|12388.9|12382.9|12389.3|12383.3|12387.7|12381.7|0
1628633400000|2021-08-10 22:10:00|12389.1|12383.1|12388.2|12382.2|12389.3|12383.3|12388.2|12382.2|0
1628633700000|2021-08-10 22:15:00|12388.1|12382.1|12386.3|12380.3|12388.1|12382.1|12385.8|12379.8|0
1628634000000|2021-08-10 22:20:00|12386.4|12380.4|12385.7|12379.7|12386.8|12380.8|12384.8|12378.8|0
1628634300000|2021-08-10 22:25:00|12385.8|12379.8|12386.7|12380.7|12386.7|12380.7|12385.7|12379.7|0
1628634600000|2021-08-10 22:30:00|12386.6|12380.6|12386.7|12380.7|12386.7|12380.7|12385.7|12379.7|0
1628634900000|2021-08-10 22:35:00|12387.1|12381.1|12386.2|12380.2|12387.1|12381.1|12386.2|12380.2|0
1628635200000|2021-08-10 22:40:00|12386.1|12380.1|12385.7|12379.7|12386.2|12380.2|12385.2|12379.2|0
1628635500000|2021-08-10 22:45:00|12385.6|12379.6|12384.1|12378.1|12385.6|12379.6|12384.1|12378.1|0
1628635800000|2021-08-10 22:50:00|12384.2|12378.2|12385.2|12379.2|12385.2|12379.2|12384.1|12378.1|0
1628636100000|2021-08-10 22:55:00|12385.1|12379.1|12384.1|12378.1|12385.1|12379.1|12384.1|12378.1|0
1628636400000|2021-08-10 23:00:00|12384.2|12378.2|12384.7|12378.7|12385.2|12379.2|12384|12378|0
1628636700000|2021-08-10 23:05:00|12384.5|12378.5|12383.3|12377.3|12384.5|12378.5|12382.1|12376.1|0
1628637000000|2021-08-10 23:10:00|12383.1|12377.1|12384|12378|12384.7|12378.7|12383.1|12377.1|0
1628637300000|2021-08-10 23:15:00|12384.1|12378.1|12384|12378|12384.7|12378.7|12384|12378|0
1628637600000|2021-08-10 23:20:00|12383.8|12377.8|12383.6|12377.6|12384|12378|12383.1|12377.1|0
1628637900000|2021-08-10 23:25:00|12384|12378|12384|12378|12384|12378|12384|12378|0
1628638200000|2021-08-10 23:30:00|12383.6|12377.6|12384|12378|12384|12378|12383.6|12377.6|0
1628638800000|2021-08-10 23:40:00|12383.6|12377.6|12383.1|12377.1|12383.6|12377.6|12383.1|12377.1|0
1628639100000|2021-08-10 23:45:00|12383.3|12377.3|12384.7|12378.7|12385.7|12379.7|12383.3|12377.3|0
1628639400000|2021-08-10 23:50:00|12384.6|12378.6|12385.2|12379.2|12385.7|12379.7|12384|12378|0
1628639700000|2021-08-10 23:55:00|12385.3|12379.3|12384|12378|12385.7|12379.7|12383.3|12377.3|0
1628640000000|2021-08-11 00:00:00|12384.1|12378.1|12387.1|12381.1|12389.2|12383.2|12384|12378|0
1628640300000|2021-08-11 00:05:00|12387|12381|12385.2|12379.2|12387.6|12381.6|12384|12378|0
1628640600000|2021-08-11 00:10:00|12385.3|12379.3|12384|12378|12386.6|12380.6|12384|12378|0
1628640900000|2021-08-11 00:15:00|12384.1|12378.1|12391.2|12385.2|12391.8|12385.8|12384|12378|0
1628641200000|2021-08-11 00:20:00|12391.4|12385.4|12390.6|12384.6|12392.9|12386.9|12390.6|12384.6|0
1628641500000|2021-08-11 00:25:00|12391.6|12385.6|12388.4|12382.4|12391.6|12385.6|12388.3|12382.3|0
1628641800000|2021-08-11 00:30:00|12387.4|12381.4|12388.3|12382.3|12388.9|12382.9|12386.7|12380.7|0
1628642100000|2021-08-11 00:35:00|12387.9|12381.9|12388.3|12382.3|12389.4|12383.4|12387.2|12381.2|0
1628642400000|2021-08-11 00:40:00|12388.4|12382.4|12387.3|12381.3|12389.5|12383.5|12387.2|12381.2|0
1628642700000|2021-08-11 00:45:00|12387.1|12381.1|12386.2|12380.2|12388.4|12382.4|12386.1|12380.1|0
1628643000000|2021-08-11 00:50:00|12386.3|12380.3|12388.3|12382.3|12389.5|12383.5|12386.3|12380.3|0
1628643300000|2021-08-11 00:55:00|12388.2|12382.2|12384.9|12378.9|12388.3|12382.3|12384.8|12378.8|0
1628643600000|2021-08-11 01:00:00|12384.8|12378.8|12381.6|12375.6|12384.8|12378.8|12381.4|12375.4|0
1628643900000|2021-08-11 01:05:00|12382|12376|12382|12376|12382.7|12376.7|12381.6|12375.6|0
1628644200000|2021-08-11 01:10:00|12382.2|12376.2|12380.5|12374.5|12382.6|12376.6|12380.5|12374.5|0
1628644500000|2021-08-11 01:15:00|12380.4|12374.4|12383.8|12377.8|12383.8|12377.8|12379.4|12373.4|0
1628644800000|2021-08-11 01:20:00|12384|12378|12383.8|12377.8|12384.9|12378.9|12383.2|12377.2|0
1628645100000|2021-08-11 01:25:00|12384.2|12378.2|12387.6|12381.6|12388.2|12382.2|12384.2|12378.2|0
1628645400000|2021-08-11 01:30:00|12387.4|12381.4|12389.2|12383.2|12389.3|12383.3|12387.1|12381.1|0
1628645700000|2021-08-11 01:35:00|12388.6|12382.6|12389.2|12383.2|12390.8|12384.8|12388.6|12382.6|0
1628646000000|2021-08-11 01:40:00|12389|12383|12390.3|12384.3|12390.4|12384.4|12388.2|12382.2|0
1628646300000|2021-08-11 01:45:00|12390.4|12384.4|12387.1|12381.1|12390.4|12384.4|12387.1|12381.1|0
1628646600000|2021-08-11 01:50:00|12387.3|12381.3|12390.8|12384.8|12390.8|12384.8|12387.1|12381.1|0
1628646900000|2021-08-11 01:55:00|12390.6|12384.6|12390.4|12384.4|12390.8|12384.8|12388.2|12382.2|0
1628647200000|2021-08-11 02:00:00|12390.5|12384.5|12389.8|12383.8|12390.8|12384.8|12388.3|12382.3|0
1628647500000|2021-08-11 02:05:00|12390|12384|12391.6|12385.6|12391.6|12385.6|12389.3|12383.3|0
1628647800000|2021-08-11 02:10:00|12391.8|12385.8|12392|12386|12393.7|12387.7|12391.5|12385.5|0
1628648100000|2021-08-11 02:15:00|12392.2|12386.2|12391.6|12385.6|12393.1|12387.1|12391.6|12385.6|0
1628648400000|2021-08-11 02:20:00|12391.7|12385.7|12391.5|12385.5|12392.1|12386.1|12390.5|12384.5|0
1628648700000|2021-08-11 02:25:00|12391.1|12385.1|12390.5|12384.5|12391.7|12385.7|12390.5|12384.5|0
1628649000000|2021-08-11 02:30:00|12390.1|12384.1|12387.3|12381.3|12390.5|12384.5|12387.3|12381.3|0
1628649300000|2021-08-11 02:35:00|12386.9|12380.9|12388.4|12382.4|12388.4|12382.4|12386.2|12380.2|0
1628649600000|2021-08-11 02:40:00|12388.2|12382.2|12388.4|12382.4|12388.9|12382.9|12387.3|12381.3|0
1628649900000|2021-08-11 02:45:00|12388.3|12382.3|12388.3|12382.3|12388.4|12382.4|12387.3|12381.3|0
1628650200000|2021-08-11 02:50:00|12387.9|12381.9|12388.4|12382.4|12389.5|12383.5|12387.3|12381.3|0
1628650500000|2021-08-11 02:55:00|12388.5|12382.5|12388.5|12382.5|12389.5|12383.5|12388.4|12382.4|0
1628650800000|2021-08-11 03:00:00|12388.7|12382.7|12386.8|12380.8|12389|12383|12386.3|12380.3|0
1628651100000|2021-08-11 03:05:00|12386.7|12380.7|12384.6|12378.6|12386.8|12380.8|12384.6|12378.6|0
1628651400000|2021-08-11 03:10:00|12384.8|12378.8|12385.7|12379.7|12386.3|12380.3|12384.1|12378.1|0
1628651700000|2021-08-11 03:15:00|12385.9|12379.9|12387.4|12381.4|12387.4|12381.4|12384.2|12378.2|0
1628652000000|2021-08-11 03:20:00|12387.3|12381.3|12386.7|12380.7|12388.3|12382.3|12385.6|12379.6|0
1628652300000|2021-08-11 03:25:00|12386.5|12380.5|12384.1|12378.1|12386.5|12380.5|12384|12378|0
1628652600000|2021-08-11 03:30:00|12384.3|12378.3|12386.2|12380.2|12386.2|12380.2|12384.1|12378.1|0
1628652900000|2021-08-11 03:35:00|12386.1|12380.1|12385.1|12379.1|12386.2|12380.2|12385.1|12379.1|0
1628653200000|2021-08-11 03:40:00|12384.9|12378.9|12383.9|12377.9|12385.1|12379.1|12383.3|12377.3|0
1628653500000|2021-08-11 03:45:00|12384|12378|12383.9|12377.9|12384.4|12378.4|12382.9|12376.9|0
1628653800000|2021-08-11 03:50:00|12384|12378|12384|12378|12385|12379|12382.8|12376.8|0
1628654100000|2021-08-11 03:55:00|12383.9|12377.9|12384.2|12378.2|12385.3|12379.3|12383.9|12377.9|0
1628654400000|2021-08-11 04:00:00|12384.3|12378.3|12384.2|12378.2|12384.3|12378.3|12384.2|12378.2|0
1628654700000|2021-08-11 04:05:00|12383.8|12377.8|12382.5|12376.5|12383.8|12377.8|12382|12376|0
1628655000000|2021-08-11 04:10:00|12382.3|12376.3|12383.8|12377.8|12384.3|12378.3|12382|12376|0
1628655300000|2021-08-11 04:15:00|12383.7|12377.7|12383.8|12377.8|12384.3|12378.3|12383.3|12377.3|0
1628655600000|2021-08-11 04:20:00|12383.6|12377.6|12383.2|12377.2|12383.8|12377.8|12383.2|12377.2|0
1628655900000|2021-08-11 04:25:00|12383.1|12377.1|12381.6|12375.6|12383.2|12377.2|12381.1|12375.1|0
1628656200000|2021-08-11 04:30:00|12381.8|12375.8|12381.6|12375.6|12382.7|12376.7|12381.1|12375.1|0
1628656500000|2021-08-11 04:35:00|12381.5|12375.5|12381.1|12375.1|12382.2|12376.2|12381.1|12375.1|0
1628656800000|2021-08-11 04:40:00|12381.3|12375.3|12382.2|12376.2|12382.3|12376.3|12381.3|12375.3|0
1628657100000|2021-08-11 04:45:00|12382.3|12376.3|12381.1|12375.1|12382.3|12376.3|12381.1|12375.1|0
1628657700000|2021-08-11 04:55:00|12380.5|12374.5|12382.2|12376.2|12382.2|12376.2|12380.5|12374.5|0
1628658000000|2021-08-11 05:00:00|12382.1|12376.1|12382.3|12376.3|12382.3|12376.3|12381.1|12375.1|0
1628658300000|2021-08-11 05:05:00|12382.4|12376.4|12382.6|12376.6|12384.1|12378.1|12381.4|12375.4|0
1628658600000|2021-08-11 05:10:00|12382.4|12376.4|12381.9|12375.9|12382.6|12376.6|12381.4|12375.4|0
1628658900000|2021-08-11 05:15:00|12382|12376|12382.4|12376.4|12383.6|12377.6|12381.5|12375.5|0
1628659200000|2021-08-11 05:20:00|12382.5|12376.5|12384|12378|12384.6|12378.6|12382.4|12376.4|0
1628659500000|2021-08-11 05:25:00|12384.2|12378.2|12384.9|12378.9|12385.9|12379.9|12382.9|12376.9|0
1628659800000|2021-08-11 05:30:00|12384.7|12378.7|12383.8|12377.8|12384.9|12378.9|12383.7|12377.7|0
1628660100000|2021-08-11 05:35:00|12384|12378|12383.6|12377.6|12384.8|12378.8|12383.6|12377.6|0
1628660400000|2021-08-11 05:40:00|12383.2|12377.2|12384.7|12378.7|12384.7|12378.7|12382.6|12376.6|0
1628660700000|2021-08-11 05:45:00|12384.3|12378.3|12385.6|12379.6|12385.7|12379.7|12383.5|12377.5|0
1628661000000|2021-08-11 05:50:00|12385.7|12379.7|12384.6|12378.6|12386.1|12380.1|12384.6|12378.6|0
1628661300000|2021-08-11 05:55:00|12383.6|12377.6|12383.1|12377.1|12384.6|12378.6|12382.6|12376.6|0
1628661600000|2021-08-11 06:00:00|12381.9|12379.9|12387.4|12385.4|12387.4|12385.4|12381.9|12379.9|21
1628661900000|2021-08-11 06:05:00|12387.9|12385.9|12379.9|12377.9|12387.9|12385.9|12379.4|12377.4|86
1628662200000|2021-08-11 06:10:00|12379.4|12377.4|12379.4|12377.4|12381.9|12379.9|12377.4|12375.4|30
1628662500000|2021-08-11 06:15:00|12378.9|12376.9|12382.4|12380.4|12382.4|12380.4|12374.9|12372.9|33
1628662800000|2021-08-11 06:20:00|12381.9|12379.9|12378.4|12376.4|12382.4|12380.4|12376.9|12374.9|18
1628663100000|2021-08-11 06:25:00|12378.9|12376.9|12380.9|12378.9|12381.4|12379.4|12376.9|12374.9|39
1628663400000|2021-08-11 06:30:00|12381.4|12379.4|12376.9|12374.9|12381.4|12379.4|12376.9|12374.9|9
1628663700000|2021-08-11 06:35:00|12377.9|12375.9|12379.4|12377.4|12379.4|12377.4|12375.4|12373.4|14
1628664000000|2021-08-11 06:40:00|12378.9|12376.9|12379.4|12377.4|12379.4|12377.4|12376.9|12374.9|5
1628664300000|2021-08-11 06:45:00|12379.9|12377.9|12380.9|12378.9|12382.4|12380.4|12378.4|12376.4|29
1628664600000|2021-08-11 06:50:00|12380.4|12378.4|12381.4|12379.4|12381.4|12379.4|12378.9|12376.9|10
1628664900000|2021-08-11 06:55:00|12381.9|12379.9|12385.4|12383.4|12385.4|12383.4|12379.9|12377.9|50
1628665200000|2021-08-11 07:00:00|12384.4|12382.4|12388.9|12386.9|12395.9|12393.9|12384.4|12382.4|624
1628665500000|2021-08-11 07:05:00|12388.4|12386.4|12389.9|12387.9|12393.9|12391.9|12382.4|12380.4|356
1628665800000|2021-08-11 07:10:00|12388.9|12386.9|12386.9|12384.9|12392.9|12390.9|12384.9|12382.9|237
1628666100000|2021-08-11 07:15:00|12387.4|12385.4|12393.9|12391.9|12394.9|12392.9|12379.9|12377.9|244
1628666400000|2021-08-11 07:20:00|12393.4|12391.4|12384.9|12382.9|12395.9|12393.9|12384.9|12382.9|201
1628666700000|2021-08-11 07:25:00|12382.9|12380.9|12377.9|12375.9|12384.9|12382.9|12375.4|12373.4|297
1628667000000|2021-08-11 07:30:00|12378.4|12376.4|12380.9|12378.9|12381.9|12379.9|12376.9|12374.9|285
1628667300000|2021-08-11 07:35:00|12380.4|12378.4|12371.4|12369.4|12380.4|12378.4|12370.9|12368.9|400
1628667600000|2021-08-11 07:40:00|12371.7|12369.7|12368.2|12366.2|12374.2|12372.2|12365.2|12363.2|600
1628667900000|2021-08-11 07:45:00|12368.7|12366.7|12367.2|12365.2|12371.2|12369.2|12361.2|12359.2|468
1628668200000|2021-08-11 07:50:00|12367.7|12365.7|12373.2|12371.2|12375.7|12373.7|12366.2|12364.2|808
1628668500000|2021-08-11 07:55:00|12373.7|12371.7|12372.2|12370.2|12378.2|12376.2|12371.2|12369.2|144
1628668800000|2021-08-11 08:00:00|12371.7|12369.7|12377.2|12375.2|12377.2|12375.2|12368.2|12366.2|169
1628669100000|2021-08-11 08:05:00|12377.7|12375.7|12377.2|12375.2|12382.2|12380.2|12375.7|12373.7|137
1628669400000|2021-08-11 08:10:00|12377.7|12375.7|12367.7|12365.7|12377.7|12375.7|12366.2|12364.2|204
1628669700000|2021-08-11 08:15:00|12367.2|12365.2|12372.2|12370.2|12375.2|12373.2|12367.2|12365.2|201
1628670000000|2021-08-11 08:20:00|12371.2|12369.2|12379.2|12377.2|12380.2|12378.2|12371.2|12369.2|138
1628670300000|2021-08-11 08:25:00|12378.2|12376.2|12381.2|12379.2|12385.2|12383.2|12378.2|12376.2|98
1628670600000|2021-08-11 08:30:00|12380.7|12378.7|12380.2|12378.2|12381.2|12379.2|12377.2|12375.2|78
1628670900000|2021-08-11 08:35:00|12379.2|12377.2|12384.2|12382.2|12384.2|12382.2|12376.2|12374.2|77
1628671200000|2021-08-11 08:40:00|12383.7|12381.7|12382.7|12380.7|12387.2|12385.2|12382.2|12380.2|63
1628671500000|2021-08-11 08:45:00|12382.2|12380.2|12385.7|12383.7|12387.2|12385.2|12380.2|12378.2|112
1628671800000|2021-08-11 08:50:00|12386.2|12384.2|12380.7|12378.7|12386.7|12384.7|12378.2|12376.2|106
1628672100000|2021-08-11 08:55:00|12381.2|12379.2|12379.2|12377.2|12382.2|12380.2|12377.2|12375.2|170
1628672400000|2021-08-11 09:00:00|12379.7|12377.7|12379.7|12377.7|12384.2|12382.2|12378.7|12376.7|124
1628672700000|2021-08-11 09:05:00|12379.2|12377.2|12387.2|12385.2|12387.2|12385.2|12379.2|12377.2|146
1628673000000|2021-08-11 09:10:00|12386.7|12384.7|12388.7|12386.7|12392.2|12390.2|12385.2|12383.2|196
1628673300000|2021-08-11 09:15:00|12388.2|12386.2|12381.2|12379.2|12388.2|12386.2|12379.2|12377.2|114
1628673600000|2021-08-11 09:20:00|12381.7|12379.7|12377.2|12375.2|12384.2|12382.2|12377.2|12375.2|112
1628673900000|2021-08-11 09:25:00|12376.7|12374.7|12384.2|12382.2|12384.7|12382.7|12376.2|12374.2|140
1628674200000|2021-08-11 09:30:00|12384.7|12382.7|12390.2|12388.2|12391.7|12389.7|12384.2|12382.2|165
1628674500000|2021-08-11 09:35:00|12389.2|12387.2|12390.2|12388.2|12393.2|12391.2|12388.2|12386.2|116
1628674800000|2021-08-11 09:40:00|12389.2|12387.2|12388.7|12386.7|12390.2|12388.2|12388.2|12386.2|73
1628675100000|2021-08-11 09:45:00|12389.2|12387.2|12395.2|12393.2|12395.2|12393.2|12388.2|12386.2|157
1628675400000|2021-08-11 09:50:00|12394.7|12392.7|12394.2|12392.2|12398.2|12396.2|12393.2|12391.2|165
1628675700000|2021-08-11 09:55:00|12394.7|12392.7|12392.2|12390.2|12396.2|12394.2|12391.7|12389.7|79
1628676000000|2021-08-11 10:00:00|12392.7|12390.7|12391.2|12389.2|12393.2|12391.2|12388.2|12386.2|95
1628676300000|2021-08-11 10:05:00|12391.7|12389.7|12393.7|12391.7|12396.2|12394.2|12390.2|12388.2|61
1628676600000|2021-08-11 10:10:00|12394.2|12392.2|12395.7|12393.7|12398.2|12396.2|12394.2|12392.2|65
1628676900000|2021-08-11 10:15:00|12396.2|12394.2|12396.7|12394.7|12398.2|12396.2|12393.2|12391.2|110
1628677200000|2021-08-11 10:20:00|12397.2|12395.2|12399.7|12397.7|12400.2|12398.2|12395.7|12393.7|62
1628677500000|2021-08-11 10:25:00|12399.2|12397.2|12398.7|12396.7|12401.2|12399.2|12397.7|12395.7|144
1628677800000|2021-08-11 10:30:00|12399.2|12397.2|12397.2|12395.2|12399.7|12397.7|12394.2|12392.2|50
1628678100000|2021-08-11 10:35:00|12397.7|12395.7|12400.2|12398.2|12400.2|12398.2|12395.2|12393.2|38
1628678400000|2021-08-11 10:40:00|12400.7|12398.7|12400.2|12398.2|12401.2|12399.2|12399.2|12397.2|24
1628678700000|2021-08-11 10:45:00|12399.7|12397.7|12398.2|12396.2|12401.2|12399.2|12397.2|12395.2|48
1628679000000|2021-08-11 10:50:00|12398.7|12396.7|12399.2|12397.2|12402.2|12400.2|12398.7|12396.7|24
1628679300000|2021-08-11 10:55:00|12399.7|12397.7|12400.2|12398.2|12402.2|12400.2|12399.2|12397.2|35
1628679600000|2021-08-11 11:00:00|12400.7|12398.7|12401.7|12399.7|12402.2|12400.2|12399.2|12397.2|55
1628679900000|2021-08-11 11:05:00|12402.2|12400.2|12397.2|12395.2|12402.2|12400.2|12396.2|12394.2|71
1628680200000|2021-08-11 11:10:00|12396.7|12394.7|12395.2|12393.2|12398.2|12396.2|12394.2|12392.2|40
1628680500000|2021-08-11 11:15:00|12395.7|12393.7|12397.2|12395.2|12397.2|12395.2|12393.7|12391.7|101
1628680800000|2021-08-11 11:20:00|12396.7|12394.7|12394.7|12392.7|12397.7|12395.7|12394.2|12392.2|101
1628681100000|2021-08-11 11:25:00|12395.2|12393.2|12394.2|12392.2|12395.7|12393.7|12393.2|12391.2|29
1628681400000|2021-08-11 11:30:00|12393.7|12391.7|12389.2|12387.2|12394.2|12392.2|12389.2|12387.2|49
1628681700000|2021-08-11 11:35:00|12388.7|12386.7|12385.7|12383.7|12389.7|12387.7|12385.2|12383.2|73
1628682000000|2021-08-11 11:40:00|12386.2|12384.2|12388.2|12386.2|12389.7|12387.7|12383.7|12381.7|85
1628682300000|2021-08-11 11:45:00|12388.7|12386.7|12386.7|12384.7|12388.7|12386.7|12384.7|12382.7|51
1628682600000|2021-08-11 11:50:00|12385.7|12383.7|12382.2|12380.2|12385.7|12383.7|12381.7|12379.7|45
1628682900000|2021-08-11 11:55:00|12381.7|12379.7|12383.7|12381.7|12384.7|12382.7|12379.7|12377.7|63
1628683200000|2021-08-11 12:00:00|12383.2|12381.2|12388.7|12386.7|12389.2|12387.2|12381.7|12379.7|87
1628683500000|2021-08-11 12:05:00|12389.2|12387.2|12395.7|12393.7|12395.7|12393.7|12388.2|12386.2|80
1628683800000|2021-08-11 12:10:00|12395.2|12393.2|12397.2|12395.2|12397.2|12395.2|12394.7|12392.7|93
1628684100000|2021-08-11 12:15:00|12397.7|12395.7|12397.2|12395.2|12400.2|12398.2|12396.7|12394.7|78
1628684400000|2021-08-11 12:20:00|12397.7|12395.7|12398.2|12396.2|12399.7|12397.7|12395.7|12393.7|74
1628684700000|2021-08-11 12:25:00|12397.7|12395.7|12396.2|12394.2|12397.7|12395.7|12394.7|12392.7|61
1628685000000|2021-08-11 12:30:00|12396.7|12394.7|12396.7|12394.7|12403.7|12401.7|12394.7|12392.7|611
1628685300000|2021-08-11 12:35:00|12395.7|12393.7|12397.7|12395.7|12400.7|12398.7|12393.7|12391.7|214
1628685600000|2021-08-11 12:40:00|12397.2|12395.2|12403.7|12401.7|12404.2|12402.2|12393.7|12391.7|131
1628685900000|2021-08-11 12:45:00|12403.2|12401.2|12410.7|12408.7|12411.7|12409.7|12402.7|12400.7|180
1628686200000|2021-08-11 12:50:00|12410.2|12408.2|12415.7|12413.7|12420.7|12418.7|12410.2|12408.2|400
1628686500000|2021-08-11 12:55:00|12415.2|12413.2|12407.7|12405.7|12417.7|12415.7|12406.2|12404.2|221
1628686800000|2021-08-11 13:00:00|12408.2|12406.2|12416.2|12414.2|12418.2|12416.2|12405.7|12403.7|188
1628687100000|2021-08-11 13:05:00|12416.7|12414.7|12425.7|12423.7|12427.7|12425.7|12416.7|12414.7|315
1628687400000|2021-08-11 13:10:00|12426.7|12424.7|12423.7|12421.7|12428.7|12426.7|12421.7|12419.7|329
1628687700000|2021-08-11 13:15:00|12423.2|12421.2|12420.7|12418.7|12424.7|12422.7|12418.2|12416.2|241
1628688000000|2021-08-11 13:20:00|12421.7|12419.7|12421.7|12419.7|12424.7|12422.7|12420.7|12418.7|182
1628688300000|2021-08-11 13:25:00|12421.2|12419.2|12418.2|12416.2|12421.2|12419.2|12415.7|12413.7|95
1628688600000|2021-08-11 13:30:00|12417.7|12415.7|12410.7|12408.7|12418.2|12416.2|12407.7|12405.7|404
1628688900000|2021-08-11 13:35:00|12410.2|12408.2|12406.2|12404.2|12410.2|12408.2|12404.7|12402.7|237
1628689200000|2021-08-11 13:40:00|12405.7|12403.7|12409.7|12407.7|12410.7|12408.7|12404.2|12402.2|288
1628689500000|2021-08-11 13:45:00|12409.2|12407.2|12416.7|12414.7|12416.7|12414.7|12407.7|12405.7|174
1628689800000|2021-08-11 13:50:00|12417.2|12415.2|12409.7|12407.7|12418.7|12416.7|12409.7|12407.7|143
1628690100000|2021-08-11 13:55:00|12410.2|12408.2|12410.7|12408.7|12413.7|12411.7|12406.7|12404.7|122
1628690400000|2021-08-11 14:00:00|12411.7|12409.7|12406.7|12404.7|12413.7|12411.7|12404.2|12402.2|174
1628690700000|2021-08-11 14:05:00|12407.2|12405.2|12409.7|12407.7|12411.7|12409.7|12406.7|12404.7|94
1628691000000|2021-08-11 14:10:00|12409.6|12407.6|12404.6|12402.6|12410.6|12408.6|12403.1|12401.1|160
1628691300000|2021-08-11 14:15:00|12405.1|12403.1|12406.6|12404.6|12406.6|12404.6|12401.6|12399.6|118
1628691600000|2021-08-11 14:20:00|12407.1|12405.1|12416.6|12414.6|12417.1|12415.1|12406.6|12404.6|139
1628691900000|2021-08-11 14:25:00|12415.6|12413.6|12416.1|12414.1|12416.6|12414.6|12411.1|12409.1|75
1628692200000|2021-08-11 14:30:00|12415.6|12413.6|12415.1|12413.1|12418.6|12416.6|12409.6|12407.6|149
1628692500000|2021-08-11 14:35:00|12414.6|12412.6|12415.6|12413.6|12417.1|12415.1|12412.6|12410.6|161
1628692800000|2021-08-11 14:40:00|12414.6|12412.6|12412.6|12410.6|12415.6|12413.6|12412.6|12410.6|141
1628693100000|2021-08-11 14:45:00|12412.1|12410.1|12407.1|12405.1|12414.6|12412.6|12407.1|12405.1|165
1628693400000|2021-08-11 14:50:00|12407.6|12405.6|12405.1|12403.1|12408.6|12406.6|12401.6|12399.6|131
1628693700000|2021-08-11 14:55:00|12405.6|12403.6|12400.6|12398.6|12405.6|12403.6|12400.1|12398.1|230
1628694000000|2021-08-11 15:00:00|12401.6|12399.6|12395.1|12393.1|12403.6|12401.6|12395.1|12393.1|210
1628694300000|2021-08-11 15:05:00|12394.6|12392.6|12394.6|12392.6|12399.6|12397.6|12394.6|12392.6|331
1628694600000|2021-08-11 15:10:00|12395.1|12393.1|12393.6|12391.6|12396.6|12394.6|12392.6|12390.6|421
1628694900000|2021-08-11 15:15:00|12392.6|12390.6|12396.6|12394.6|12398.1|12396.1|12390.6|12388.6|474
1628695200000|2021-08-11 15:20:00|12397.1|12395.1|12402.6|12400.6|12402.6|12400.6|12393.6|12391.6|414
1628695500000|2021-08-11 15:25:00|12403.1|12401.1|12394.6|12392.6|12404.6|12402.6|12394.6|12392.6|1160
1628695800000|2021-08-11 15:30:00|12395.1|12393.1|12401.1|12399.1|12403.6|12401.6|12390.6|12388.6|712
1628696100000|2021-08-11 15:35:00|12400.6|12398.6|12400.6|12398.6|12404.6|12402.6|12400.6|12398.6|229
1628696400000|2021-08-11 15:40:00|12401.1|12399.1|12392.1|12390.1|12402.1|12400.1|12391.6|12389.6|130
1628696700000|2021-08-11 15:45:00|12392.6|12390.6|12390.1|12388.1|12395.1|12393.1|12389.6|12387.6|28
1628697000000|2021-08-11 15:50:00|12389.6|12387.6|12388.1|12386.1|12391.6|12389.6|12387.6|12385.6|107
1628697300000|2021-08-11 15:55:00|12387.6|12385.6|12393.6|12391.6|12394.6|12392.6|12387.6|12385.6|46
1628697600000|2021-08-11 16:00:00|12393.1|12391.1|12397.6|12395.6|12397.6|12395.6|12392.6|12390.6|16
1628697900000|2021-08-11 16:05:00|12398.1|12396.1|12397.6|12395.6|12400.1|12398.1|12396.6|12394.6|21
1628698200000|2021-08-11 16:10:00|12397.1|12395.1|12395.1|12393.1|12397.1|12395.1|12394.1|12392.1|13
1628698500000|2021-08-11 16:15:00|12394.6|12392.6|12395.6|12393.6|12398.1|12396.1|12394.6|12392.6|14
1628698800000|2021-08-11 16:20:00|12396.1|12394.1|12398.6|12396.6|12399.6|12397.6|12394.6|12392.6|10
1628699100000|2021-08-11 16:25:00|12399.1|12397.1|12401.6|12399.6|12401.6|12399.6|12397.6|12395.6|8
1628699400000|2021-08-11 16:30:00|12401.1|12399.1|12402.6|12400.6|12403.6|12401.6|12400.6|12398.6|17
1628699700000|2021-08-11 16:35:00|12403.1|12401.1|12402.6|12400.6|12404.1|12402.1|12401.1|12399.1|12
1628700000000|2021-08-11 16:40:00|12403.1|12401.1|12400.1|12398.1|12403.1|12401.1|12399.6|12397.6|20
1628700300000|2021-08-11 16:45:00|12400.6|12398.6|12397.6|12395.6|12400.6|12398.6|12396.1|12394.1|9
1628700600000|2021-08-11 16:50:00|12398.1|12396.1|12399.1|12397.1|12399.6|12397.6|12397.1|12395.1|21
1628700900000|2021-08-11 16:55:00|12398.6|12396.6|12395.1|12393.1|12399.6|12397.6|12395.1|12393.1|23
1628701200000|2021-08-11 17:00:00|12395.6|12393.6|12398.6|12396.6|12399.1|12397.1|12395.6|12393.6|18
1628701500000|2021-08-11 17:05:00|12399.6|12397.6|12405.6|12403.6|12405.6|12403.6|12399.6|12397.6|16
1628701800000|2021-08-11 17:10:00|12405.1|12403.1|12404.6|12402.6|12405.6|12403.6|12402.6|12400.6|11
1628702100000|2021-08-11 17:15:00|12404.1|12402.1|12407.1|12405.1|12408.1|12406.1|12403.6|12401.6|13
1628702400000|2021-08-11 17:20:00|12406.6|12404.6|12404.6|12402.6|12408.1|12406.1|12402.6|12400.6|16
1628702700000|2021-08-11 17:25:00|12405.1|12403.1|12404.6|12402.6|12406.1|12404.1|12404.1|12402.1|3
1628703000000|2021-08-11 17:30:00|12405.1|12403.1|12402.1|12400.1|12405.6|12403.6|12401.6|12399.6|6
1628703300000|2021-08-11 17:35:00|12402.6|12400.6|12400.6|12398.6|12402.6|12400.6|12400.6|12398.6|25
1628703600000|2021-08-11 17:40:00|12401.1|12399.1|12403.6|12401.6|12404.1|12402.1|12401.1|12399.1|2
1628703900000|2021-08-11 17:45:00|12404.1|12402.1|12402.6|12400.6|12405.6|12403.6|12402.6|12400.6|7
1628704200000|2021-08-11 17:50:00|12403.1|12401.1|12404.1|12402.1|12404.6|12402.6|12402.6|12400.6|6
1628704500000|2021-08-11 17:55:00|12403.6|12401.6|12403.6|12401.6|12403.6|12401.6|12402.6|12400.6|0
1628704800000|2021-08-11 18:00:00|12404.1|12402.1|12403.6|12401.6|12404.1|12402.1|12402.6|12400.6|2
1628705100000|2021-08-11 18:05:00|12404.6|12402.6|12405.6|12403.6|12405.6|12403.6|12404.1|12402.1|3
1628705400000|2021-08-11 18:10:00|12405.1|12403.1|12404.6|12402.6|12405.6|12403.6|12404.1|12402.1|2
1628705700000|2021-08-11 18:15:00|12405.1|12403.1|12403.1|12401.1|12405.6|12403.6|12402.6|12400.6|5
1628706000000|2021-08-11 18:20:00|12402.6|12400.6|12401.6|12399.6|12403.6|12401.6|12400.6|12398.6|1
1628706300000|2021-08-11 18:25:00|12400.6|12398.6|12402.1|12400.1|12402.6|12400.6|12400.6|12398.6|3
1628706600000|2021-08-11 18:30:00|12402.6|12400.6|12400.1|12398.1|12404.1|12402.1|12400.1|12398.1|7
1628706900000|2021-08-11 18:35:00|12400.6|12398.6|12402.1|12400.1|12402.6|12400.6|12400.6|12398.6|3
1628707200000|2021-08-11 18:40:00|12402.6|12400.6|12401.1|12399.1|12403.1|12401.1|12400.6|12398.6|6
1628707500000|2021-08-11 18:45:00|12400.6|12398.6|12401.6|12399.6|12402.1|12400.1|12400.6|12398.6|3
1628707800000|2021-08-11 18:50:00|12401.1|12399.1|12401.6|12399.6|12402.6|12400.6|12400.1|12398.1|6
1628708100000|2021-08-11 18:55:00|12401.1|12399.1|12402.1|12400.1|12404.6|12402.6|12400.6|12398.6|11
1628708400000|2021-08-11 19:00:00|12402.6|12400.6|12402.1|12400.1|12402.6|12400.6|12401.1|12399.1|8
1628708700000|2021-08-11 19:05:00|12401.6|12399.6|12402.1|12400.1|12403.6|12401.6|12400.6|12398.6|20
1628709000000|2021-08-11 19:10:00|12401.1|12399.1|12400.6|12398.6|12401.1|12399.1|12398.1|12396.1|67
1628709300000|2021-08-11 19:15:00|12401.6|12399.6|12400.6|12398.6|12401.6|12399.6|12399.6|12397.6|14
1628709600000|2021-08-11 19:20:00|12400.1|12398.1|12400.1|12398.1|12403.1|12401.1|12399.6|12397.6|14
1628709900000|2021-08-11 19:25:00|12400.6|12398.6|12406.1|12404.1|12406.6|12404.6|12399.6|12397.6|31
1628710200000|2021-08-11 19:30:00|12405.1|12403.1|12403.6|12401.6|12405.1|12403.1|12402.6|12400.6|14
1628710500000|2021-08-11 19:35:00|12404.1|12402.1|12404.6|12402.6|12405.1|12403.1|12402.6|12400.6|3
1628710800000|2021-08-11 19:40:00|12404.1|12402.1|12402.6|12400.6|12405.6|12403.6|12402.6|12400.6|12
1628711100000|2021-08-11 19:45:00|12403.1|12401.1|12402.6|12400.6|12405.6|12403.6|12402.1|12400.1|10
1628711400000|2021-08-11 19:50:00|12402.1|12400.1|12403.1|12401.1|12404.6|12402.6|12401.6|12399.6|65
1628711700000|2021-08-11 19:55:00|12403.6|12401.6|12404.9|12398.9|12404.9|12402.6|12401.1|12397.6|41
1628712000000|2021-08-11 20:00:00|12404.8|12398.8|12405|12399|12405.5|12399.5|12403.6|12397.6|0
1628712300000|2021-08-11 20:05:00|12404.9|12398.9|12403.7|12397.7|12405.5|12399.5|12403.6|12397.6|0
1628712600000|2021-08-11 20:10:00|12403.8|12397.8|12403.7|12397.7|12404.2|12398.2|12403.7|12397.7|0
1628713500000|2021-08-11 20:25:00|12403.8|12397.8|12404.6|12398.6|12404.6|12398.6|12403.8|12397.8|0
1628713800000|2021-08-11 20:30:00|12404.7|12398.7|12405.6|12399.6|12406.2|12400.2|12404.6|12398.6|0
1628714100000|2021-08-11 20:35:00|12405.7|12399.7|12405.6|12399.6|12406.2|12400.2|12405.6|12399.6|0
1628714400000|2021-08-11 20:40:00|12405.7|12399.7|12406.2|12400.2|12406.7|12400.7|12405.7|12399.7|0
1628714700000|2021-08-11 20:45:00|12405.6|12399.6|12406.2|12400.2|12406.2|12400.2|12405.6|12399.6|0
1628715000000|2021-08-11 20:50:00|12406.3|12400.3|12406.2|12400.2|12406.7|12400.7|12406.2|12400.2|0
1628715300000|2021-08-11 20:55:00|12405.6|12399.6|12406.1|12400.1|12406.5|12400.5|12405.6|12399.6|0
1628715600000|2021-08-11 21:00:00|12405.9|12399.9|12406.1|12400.1|12406.1|12400.1|12405.9|12399.9|0
1628715900000|2021-08-11 21:05:00|12406.3|12400.3|12405.3|12399.3|12406.3|12400.3|12404.7|12398.7|0
1628716200000|2021-08-11 21:10:00|12405.5|12399.5|12405.3|12399.3|12405.7|12399.7|12405.3|12399.3|0
1628716500000|2021-08-11 21:15:00|12405.7|12399.7|12404.9|12398.9|12405.7|12399.7|12404.5|12398.5|0
1628716800000|2021-08-11 21:20:00|12405.1|12399.1|12404.9|12398.9|12405.5|12399.5|12404.9|12398.9|0
1628717100000|2021-08-11 21:25:00|12404.5|12398.5|12404.9|12398.9|12405.1|12399.1|12404.5|12398.5|0
1628717400000|2021-08-11 21:30:00|12405.1|12399.1|12405.1|12399.1|12405.1|12399.1|12404.5|12398.5|0
1628717700000|2021-08-11 21:35:00|12405.3|12399.3|12405.3|12399.3|12405.5|12399.5|12405.3|12399.3|0
1628718000000|2021-08-11 21:40:00|12405.1|12399.1|12405.1|12399.1|12405.1|12399.1|12405.1|12399.1|0
1628718300000|2021-08-11 21:45:00|12405.3|12399.3|12404.9|12398.9|12405.3|12399.3|12404.3|12398.3|0
1628718600000|2021-08-11 21:50:00|12404.5|12398.5|12404.7|12398.7|12404.7|12398.7|12404.5|12398.5|0
1628718900000|2021-08-11 21:55:00|12404.1|12398.1|12404.1|12398.1|12404.5|12398.5|12403.9|12397.9|0
1628719200000|2021-08-11 22:00:00|12403.6|12397.6|12403.7|12397.7|12405.1|12399.1|12402.7|12396.7|0
1628719500000|2021-08-11 22:05:00|12403.6|12397.6|12405.6|12399.6|12405.6|12399.6|12403.4|12397.4|0
1628719800000|2021-08-11 22:10:00|12405.8|12399.8|12404.2|12398.2|12405.8|12399.8|12404.2|12398.2|0
1628720100000|2021-08-11 22:15:00|12404.4|12398.4|12404.6|12398.6|12404.6|12398.6|12403.7|12397.7|0
1628720400000|2021-08-11 22:20:00|12404.7|12398.7|12404.6|12398.6|12405.1|12399.1|12404.6|12398.6|0
1628720700000|2021-08-11 22:25:00|12404.7|12398.7|12404.2|12398.2|12405.1|12399.1|12404.2|12398.2|0
1628721000000|2021-08-11 22:30:00|12404.1|12398.1|12403.7|12397.7|12404.2|12398.2|12403.2|12397.2|0
1628721300000|2021-08-11 22:35:00|12403.6|12397.6|12403.2|12397.2|12403.7|12397.7|12403.2|12397.2|0
1628721600000|2021-08-11 22:40:00|12403.3|12397.3|12402.7|12396.7|12403.7|12397.7|12402.7|12396.7|0
1628721900000|2021-08-11 22:45:00|12402.8|12396.8|12403.2|12397.2|12403.2|12397.2|12402.8|12396.8|0
1628722200000|2021-08-11 22:50:00|12403.3|12397.3|12403.7|12397.7|12403.7|12397.7|12403.3|12397.3|0
1628722500000|2021-08-11 22:55:00|12403.6|12397.6|12402.7|12396.7|12403.7|12397.7|12402.1|12396.1|0
1628722800000|2021-08-11 23:00:00|12402.3|12396.3|12403.2|12397.2|12403.2|12397.2|12402.1|12396.1|0
1628723100000|2021-08-11 23:05:00|12403.1|12397.1|12402.7|12396.7|12403.2|12397.2|12402.7|12396.7|0
1628723400000|2021-08-11 23:10:00|12402.1|12396.1|12403.2|12397.2|12403.2|12397.2|12402.1|12396.1|0
1628723700000|2021-08-11 23:15:00|12403.3|12397.3|12403.2|12397.2|12403.7|12397.7|12402.7|12396.7|0
1628724000000|2021-08-11 23:20:00|12403.3|12397.3|12403.7|12397.7|12403.7|12397.7|12403.2|12397.2|0
1628724300000|2021-08-11 23:25:00|12403.6|12397.6|12403.7|12397.7|12403.7|12397.7|12402.7|12396.7|0
1628724600000|2021-08-11 23:30:00|12403.6|12397.6|12403.2|12397.2|12403.7|12397.7|12402.1|12396.1|0
1628724900000|2021-08-11 23:35:00|12403|12397|12403.2|12397.2|12404.6|12398.6|12403|12397|0
1628725200000|2021-08-11 23:40:00|12403.1|12397.1|12402.1|12396.1|12403.1|12397.1|12402.1|12396.1|0
1628725500000|2021-08-11 23:45:00|12402|12396|12401.6|12395.6|12402.1|12396.1|12401.6|12395.6|0
1628725800000|2021-08-11 23:50:00|12401.8|12395.8|12402.7|12396.7|12403.2|12397.2|12401.6|12395.6|0
1628726100000|2021-08-11 23:55:00|12402.8|12396.8|12402.1|12396.1|12403.2|12397.2|12401.6|12395.6|0
1628726400000|2021-08-12 00:00:00|12402.2|12396.2|12400.7|12394.7|12402.7|12396.7|12399.7|12393.7|0
1628726700000|2021-08-12 00:05:00|12400.6|12394.6|12402.7|12396.7|12403.2|12397.2|12399.9|12393.9|0
1628727000000|2021-08-12 00:10:00|12402.8|12396.8|12403.2|12397.2|12403.2|12397.2|12401.1|12395.1|0
1628727300000|2021-08-12 00:15:00|12403.3|12397.3|12400.5|12394.5|12405.7|12399.7|12399.5|12393.5|0
1628727600000|2021-08-12 00:20:00|12400.7|12394.7|12404.5|12398.5|12406.2|12400.2|12400.7|12394.7|0
1628727900000|2021-08-12 00:25:00|12404.7|12398.7|12402|12396|12405.1|12399.1|12402|12396|0
1628728200000|2021-08-12 00:30:00|12402.4|12396.4|12400.9|12394.9|12403.1|12397.1|12400.9|12394.9|0
1628728500000|2021-08-12 00:35:00|12401.1|12395.1|12399.8|12393.8|12403.1|12397.1|12399.8|12393.8|0
1628728800000|2021-08-12 00:40:00|12399.4|12393.4|12397.1|12391.1|12399.4|12393.4|12396.7|12390.7|0
1628729100000|2021-08-12 00:45:00|12397.3|12391.3|12395.6|12389.6|12397.7|12391.7|12395.5|12389.5|0
1628729400000|2021-08-12 00:50:00|12395.7|12389.7|12397.9|12391.9|12397.9|12391.9|12395.6|12389.6|0
1628729700000|2021-08-12 00:55:00|12397.8|12391.8|12395.8|12389.8|12397.8|12391.8|12394.7|12388.7|0
1628730000000|2021-08-12 01:00:00|12395.6|12389.6|12398.3|12392.3|12399|12393|12394.7|12388.7|0
1628730300000|2021-08-12 01:05:00|12398.4|12392.4|12398|12392|12399|12393|12396.9|12390.9|0
1628730600000|2021-08-12 01:10:00|12397.9|12391.9|12397.9|12391.9|12398|12392|12396.9|12390.9|0
1628730900000|2021-08-12 01:15:00|12397.6|12391.6|12399.2|12393.2|12399.6|12393.6|12395.8|12389.8|0
1628731200000|2021-08-12 01:20:00|12399.1|12393.1|12397|12391|12399.2|12393.2|12396.4|12390.4|0
1628731500000|2021-08-12 01:25:00|12396.8|12390.8|12397.1|12391.1|12398.2|12392.2|12396|12390|0
1628731800000|2021-08-12 01:30:00|12397.2|12391.2|12397.1|12391.1|12398.2|12392.2|12396|12390|0
1628732100000|2021-08-12 01:35:00|12397.3|12391.3|12396.5|12390.5|12398.1|12392.1|12396|12390|0
1628732400000|2021-08-12 01:40:00|12396.3|12390.3|12393.3|12387.3|12397.1|12391.1|12392.8|12386.8|0
1628732700000|2021-08-12 01:45:00|12393.5|12387.5|12392.8|12386.8|12395|12389|12392.8|12386.8|0
1628733000000|2021-08-12 01:50:00|12392.9|12386.9|12393.8|12387.8|12396|12390|12392.8|12386.8|0
1628733300000|2021-08-12 01:55:00|12393.9|12387.9|12393.8|12387.8|12394.9|12388.9|12392.8|12386.8|0
1628733600000|2021-08-12 02:00:00|12393.9|12387.9|12397.1|12391.1|12397.1|12391.1|12393.8|12387.8|0
1628733900000|2021-08-12 02:05:00|12397|12391|12394.9|12388.9|12398.1|12392.1|12394.3|12388.3|0
1628734200000|2021-08-12 02:10:00|12393.9|12387.9|12395|12389|12395|12389|12393.8|12387.8|0
1628734500000|2021-08-12 02:15:00|12394.9|12388.9|12396|12390|12396.4|12390.4|12393.8|12387.8|0
1628734800000|2021-08-12 02:20:00|12395.9|12389.9|12394.9|12388.9|12397|12391|12394.9|12388.9|0
1628735100000|2021-08-12 02:25:00|12395.1|12389.1|12397|12391|12397.1|12391.1|12394.9|12388.9|0
1628735400000|2021-08-12 02:30:00|12396.8|12390.8|12395.4|12389.4|12397.1|12391.1|12394.9|12388.9|0
1628735700000|2021-08-12 02:35:00|12395.2|12389.2|12395.3|12389.3|12397|12391|12394.8|12388.8|0
1628736000000|2021-08-12 02:40:00|12395.5|12389.5|12395.3|12389.3|12395.9|12389.9|12394.8|12388.8|0
1628736300000|2021-08-12 02:45:00|12395.5|12389.5|12397|12391|12397.5|12391.5|12394.8|12388.8|0
1628736600000|2021-08-12 02:50:00|12396.6|12390.6|12394.9|12388.9|12397|12391|12394.9|12388.9|0
1628736900000|2021-08-12 02:55:00|12395.3|12389.3|12396|12390|12396|12390|12394.9|12388.9|0
1628737200000|2021-08-12 03:00:00|12395.8|12389.8|12398.7|12392.7|12398.7|12392.7|12395.4|12389.4|0
1628737500000|2021-08-12 03:05:00|12398.8|12392.8|12400.9|12394.9|12402.5|12396.5|12398.7|12392.7|0
1628737800000|2021-08-12 03:10:00|12401.1|12395.1|12401.5|12395.5|12402.5|12396.5|12400.4|12394.4|0
1628738100000|2021-08-12 03:15:00|12401.1|12395.1|12399.8|12393.8|12401.1|12395.1|12399.4|12393.4|0
1628738400000|2021-08-12 03:20:00|12399.6|12393.6|12400.4|12394.4|12401.5|12395.5|12399.4|12393.4|0
1628738700000|2021-08-12 03:25:00|12400.5|12394.5|12400.5|12394.5|12401.5|12395.5|12399.8|12393.8|0
1628739000000|2021-08-12 03:30:00|12400.3|12394.3|12399.9|12393.9|12400.5|12394.5|12399.4|12393.4|0
1628739300000|2021-08-12 03:35:00|12400.1|12394.1|12400.6|12394.6|12401.6|12395.6|12399.4|12393.4|0
1628739600000|2021-08-12 03:40:00|12401|12395|12401.6|12395.6|12401.6|12395.6|12400.6|12394.6|0
1628739900000|2021-08-12 03:45:00|12401.4|12395.4|12399.6|12393.6|12401.4|12395.4|12399.6|12393.6|0
1628740200000|2021-08-12 03:50:00|12399.8|12393.8|12397.4|12391.4|12400.7|12394.7|12397.4|12391.4|0
1628740500000|2021-08-12 03:55:00|12397.1|12391.1|12397.4|12391.4|12399.5|12393.5|12396.4|12390.4|0
1628740800000|2021-08-12 04:00:00|12397.5|12391.5|12396.3|12390.3|12398.5|12392.5|12396.3|12390.3|0
1628741100000|2021-08-12 04:05:00|12396.1|12390.1|12396.3|12390.3|12396.3|12390.3|12395.2|12389.2|0
1628741700000|2021-08-12 04:15:00|12396.2|12390.2|12396.3|12390.3|12397.3|12391.3|12395.2|12389.2|0
1628742000000|2021-08-12 04:20:00|12396.6|12390.6|12396.3|12390.3|12397.3|12391.3|12395.6|12389.6|0
1628742300000|2021-08-12 04:25:00|12396.2|12390.2|12395.6|12389.6|12396.2|12390.2|12395.1|12389.1|0
1628742600000|2021-08-12 04:30:00|12395.8|12389.8|12395.2|12389.2|12396.3|12390.3|12395.2|12389.2|0
1628742900000|2021-08-12 04:35:00|12394.8|12388.8|12394.2|12388.2|12395.3|12389.3|12394.2|12388.2|0
1628743200000|2021-08-12 04:40:00|12394.4|12388.4|12394.1|12388.1|12395.2|12389.2|12394.1|12388.1|0
1628743500000|2021-08-12 04:45:00|12393.7|12387.7|12392|12386|12394.1|12388.1|12392|12386|0
1628743800000|2021-08-12 04:50:00|12391.6|12385.6|12389.9|12383.9|12391.6|12385.6|12389.8|12383.8|0
1628744100000|2021-08-12 04:55:00|12389.8|12383.8|12392.6|12386.6|12393.2|12387.2|12389.8|12383.8|0
1628744400000|2021-08-12 05:00:00|12392.4|12386.4|12390.1|12384.1|12393.2|12387.2|12389.9|12383.9|0
1628744700000|2021-08-12 05:05:00|12390.2|12384.2|12390.2|12384.2|12391.3|12385.3|12389.1|12383.1|0
1628745000000|2021-08-12 05:10:00|12390.1|12384.1|12392.2|12386.2|12392.2|12386.2|12390.1|12384.1|0
1628745300000|2021-08-12 05:15:00|12392|12386|12390.2|12384.2|12392|12386|12390.1|12384.1|0
1628745600000|2021-08-12 05:20:00|12390.1|12384.1|12389.2|12383.2|12391.3|12385.3|12389.2|12383.2|0
1628745900000|2021-08-12 05:25:00|12389.6|12383.6|12387|12381|12390.3|12384.3|12387|12381|0
1628746200000|2021-08-12 05:30:00|12387.1|12381.1|12387|12381|12388.2|12382.2|12386.8|12380.8|0
1628746500000|2021-08-12 05:35:00|12386.7|12380.7|12385.9|12379.9|12388|12382|12385.7|12379.7|0
1628746800000|2021-08-12 05:40:00|12385.8|12379.8|12380.6|12374.6|12386.9|12380.9|12380.6|12374.6|0
1628747100000|2021-08-12 05:45:00|12380.9|12374.9|12383.6|12377.6|12384.5|12378.5|12380.9|12374.9|0
1628747400000|2021-08-12 05:50:00|12383.5|12377.5|12384.7|12378.7|12384.7|12378.7|12383.5|12377.5|0
1628747700000|2021-08-12 05:55:00|12384.3|12378.3|12384.6|12378.6|12385.8|12379.8|12382.6|12376.6|0
1628748000000|2021-08-12 06:00:00|12392.6|12390.6|12389.1|12387.1|12392.6|12390.6|12386.1|12384.1|47
1628748300000|2021-08-12 06:05:00|12389.6|12387.6|12391.1|12389.1|12392.1|12390.1|12389.1|12387.1|12
1628748600000|2021-08-12 06:10:00|12391.6|12389.6|12397.1|12395.1|12399.1|12397.1|12391.1|12389.1|32
1628748900000|2021-08-12 06:15:00|12397.6|12395.6|12398.6|12396.6|12401.1|12399.1|12396.1|12394.1|66
1628749200000|2021-08-12 06:20:00|12399.1|12397.1|12395.1|12393.1|12399.1|12397.1|12393.1|12391.1|12
1628749500000|2021-08-12 06:25:00|12395.6|12393.6|12395.6|12393.6|12398.1|12396.1|12394.1|12392.1|11
1628749800000|2021-08-12 06:30:00|12395.1|12393.1|12389.1|12387.1|12395.1|12393.1|12389.1|12387.1|7
1628750100000|2021-08-12 06:35:00|12388.6|12386.6|12384.1|12382.1|12389.1|12387.1|12381.6|12379.6|24
1628750400000|2021-08-12 06:40:00|12384.6|12382.6|12382.6|12380.6|12385.6|12383.6|12382.1|12380.1|11
1628750700000|2021-08-12 06:45:00|12383.1|12381.1|12383.1|12381.1|12383.6|12381.6|12381.1|12379.1|5
1628751000000|2021-08-12 06:50:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12379.1|12377.1|23
1628751300000|2021-08-12 06:55:00|12380.6|12378.6|12391.1|12389.1|12391.1|12389.1|12380.6|12378.6|40
1628751600000|2021-08-12 07:00:00|12393.1|12391.1|12418.1|12416.1|12422.1|12420.1|12392.1|12390.1|778
1628751900000|2021-08-12 07:05:00|12417.6|12415.6|12419.6|12417.6|12424.6|12422.6|12409.1|12407.1|335
1628752200000|2021-08-12 07:10:00|12420.1|12418.1|12425.1|12423.1|12428.1|12426.1|12417.6|12415.6|254
1628752500000|2021-08-12 07:15:00|12424.6|12422.6|12427.6|12425.6|12430.6|12428.6|12422.6|12420.6|181
1628752800000|2021-08-12 07:20:00|12427.1|12425.1|12422.6|12420.6|12433.6|12431.6|12422.1|12420.1|317
1628753100000|2021-08-12 07:25:00|12422.1|12420.1|12416.6|12414.6|12423.6|12421.6|12412.1|12410.1|144
1628753400000|2021-08-12 07:30:00|12417.1|12415.1|12412.6|12410.6|12417.6|12415.6|12411.1|12409.1|178
1628753700000|2021-08-12 07:35:00|12412.1|12410.1|12415.6|12413.6|12417.6|12415.6|12411.1|12409.1|102
1628754000000|2021-08-12 07:40:00|12414.2|12412.2|12424.2|12422.2|12425.2|12423.2|12411.2|12409.2|186
1628754300000|2021-08-12 07:45:00|12424.7|12422.7|12426.7|12424.7|12428.2|12426.2|12421.2|12419.2|139
1628754600000|2021-08-12 07:50:00|12426.2|12424.2|12428.2|12426.2|12431.2|12429.2|12424.2|12422.2|125
1628754900000|2021-08-12 07:55:00|12428.7|12426.7|12432.2|12430.2|12435.2|12433.2|12427.7|12425.7|217
1628755200000|2021-08-12 08:00:00|12432.7|12430.7|12426.2|12424.2|12432.7|12430.7|12426.2|12424.2|68
1628755500000|2021-08-12 08:05:00|12426.7|12424.7|12425.7|12423.7|12433.2|12431.2|12424.2|12422.2|140
1628755800000|2021-08-12 08:10:00|12426.2|12424.2|12429.7|12427.7|12432.2|12430.2|12424.2|12422.2|197
1628756100000|2021-08-12 08:15:00|12429.2|12427.2|12422.2|12420.2|12429.7|12427.7|12422.2|12420.2|208
1628756400000|2021-08-12 08:20:00|12422.7|12420.7|12425.2|12423.2|12426.2|12424.2|12421.7|12419.7|56
1628756700000|2021-08-12 08:25:00|12424.7|12422.7|12429.2|12427.2|12431.2|12429.2|12423.2|12421.2|233
1628757000000|2021-08-12 08:30:00|12429.7|12427.7|12428.7|12426.7|12431.2|12429.2|12425.2|12423.2|123
1628757300000|2021-08-12 08:35:00|12428.2|12426.2|12423.7|12421.7|12429.2|12427.2|12423.7|12421.7|67
1628757600000|2021-08-12 08:40:00|12424.2|12422.2|12427.2|12425.2|12427.7|12425.7|12421.7|12419.7|46
1628757900000|2021-08-12 08:45:00|12425.2|12423.2|12420.7|12418.7|12427.2|12425.2|12420.2|12418.2|76
1628758200000|2021-08-12 08:50:00|12420.2|12418.2|12421.2|12419.2|12424.7|12422.7|12418.2|12416.2|115
1628758500000|2021-08-12 08:55:00|12422.2|12420.2|12424.2|12422.2|12425.2|12423.2|12422.2|12420.2|51
1628758800000|2021-08-12 09:00:00|12424.7|12422.7|12425.2|12423.2|12427.2|12425.2|12423.7|12421.7|97
1628759100000|2021-08-12 09:05:00|12424.7|12422.7|12427.2|12425.2|12430.7|12428.7|12424.2|12422.2|163
1628759400000|2021-08-12 09:10:00|12426.2|12424.2|12423.2|12421.2|12428.2|12426.2|12422.2|12420.2|120
1628759700000|2021-08-12 09:15:00|12422.2|12420.2|12419.2|12417.2|12424.2|12422.2|12419.2|12417.2|161
1628760000000|2021-08-12 09:20:00|12419.7|12417.7|12425.2|12423.2|12425.2|12423.2|12418.7|12416.7|90
1628760300000|2021-08-12 09:25:00|12424.7|12422.7|12420.7|12418.7|12426.2|12424.2|12419.2|12417.2|62
1628760600000|2021-08-12 09:30:00|12420.2|12418.2|12422.2|12420.2|12425.2|12423.2|12419.2|12417.2|68
1628760900000|2021-08-12 09:35:00|12422.7|12420.7|12423.2|12421.2|12425.2|12423.2|12422.2|12420.2|91
1628761200000|2021-08-12 09:40:00|12422.2|12420.2|12424.2|12422.2|12425.2|12423.2|12422.2|12420.2|49
1628761500000|2021-08-12 09:45:00|12423.7|12421.7|12426.7|12424.7|12427.2|12425.2|12423.2|12421.2|78
1628761800000|2021-08-12 09:50:00|12426.2|12424.2|12427.2|12425.2|12430.2|12428.2|12426.2|12424.2|216
1628762100000|2021-08-12 09:55:00|12427.7|12425.7|12429.7|12427.7|12432.2|12430.2|12427.2|12425.2|159
1628762400000|2021-08-12 10:00:00|12430.2|12428.2|12428.2|12426.2|12433.2|12431.2|12428.2|12426.2|162
1628762700000|2021-08-12 10:05:00|12427.7|12425.7|12425.2|12423.2|12428.2|12426.2|12424.2|12422.2|328
1628763000000|2021-08-12 10:10:00|12426.2|12424.2|12430.2|12428.2|12430.2|12428.2|12424.2|12422.2|69
1628763300000|2021-08-12 10:15:00|12430.7|12428.7|12434.2|12432.2|12435.2|12433.2|12430.2|12428.2|150
1628763600000|2021-08-12 10:20:00|12433.2|12431.2|12436.2|12434.2|12439.2|12437.2|12433.2|12431.2|550
1628763900000|2021-08-12 10:25:00|12436.7|12434.7|12436.2|12434.2|12440.2|12438.2|12434.7|12432.7|47
1628764200000|2021-08-12 10:30:00|12435.7|12433.7|12440.2|12438.2|12441.2|12439.2|12435.7|12433.7|73
1628764500000|2021-08-12 10:35:00|12440.7|12438.7|12439.7|12437.7|12442.2|12440.2|12438.2|12436.2|43
1628764800000|2021-08-12 10:40:00|12440.2|12438.2|12443.7|12441.7|12444.2|12442.2|12439.7|12437.7|68
1628765100000|2021-08-12 10:45:00|12443.2|12441.2|12436.7|12434.7|12444.2|12442.2|12436.7|12434.7|166
1628765400000|2021-08-12 10:50:00|12436.2|12434.2|12435.2|12433.2|12437.2|12435.2|12434.2|12432.2|61
1628765700000|2021-08-12 10:55:00|12435.7|12433.7|12436.2|12434.2|12436.2|12434.2|12433.2|12431.2|70
1628766000000|2021-08-12 11:00:00|12435.7|12433.7|12435.2|12433.2|12437.2|12435.2|12434.7|12432.7|43
1628766300000|2021-08-12 11:05:00|12434.2|12432.2|12431.2|12429.2|12436.2|12434.2|12430.7|12428.7|78
1628766600000|2021-08-12 11:10:00|12430.7|12428.7|12437.7|12435.7|12437.7|12435.7|12429.7|12427.7|62
1628766900000|2021-08-12 11:15:00|12438.2|12436.2|12437.7|12435.7|12439.2|12437.2|12434.2|12432.2|54
1628767200000|2021-08-12 11:20:00|12438.2|12436.2|12431.7|12429.7|12439.7|12437.7|12430.2|12428.2|129
1628767500000|2021-08-12 11:25:00|12431.2|12429.2|12430.2|12428.2|12432.2|12430.2|12428.2|12426.2|31
1628767800000|2021-08-12 11:30:00|12429.2|12427.2|12430.2|12428.2|12431.7|12429.7|12428.7|12426.7|714
1628768100000|2021-08-12 11:35:00|12430.7|12428.7|12428.2|12426.2|12430.7|12428.7|12425.2|12423.2|62
1628768400000|2021-08-12 11:40:00|12428.5|12426.5|12431.5|12429.5|12434.5|12432.5|12428|12426|70
1628768700000|2021-08-12 11:45:00|12430.5|12428.5|12434.5|12432.5|12435.5|12433.5|12429.5|12427.5|39
1628769000000|2021-08-12 11:50:00|12434|12432|12437|12435|12438.5|12436.5|12433.5|12431.5|33
1628769300000|2021-08-12 11:55:00|12437.5|12435.5|12430.5|12428.5|12437.5|12435.5|12430.5|12428.5|36
1628769600000|2021-08-12 12:00:00|12431|12429|12426|12424|12431|12429|12424|12422|88
1628769900000|2021-08-12 12:05:00|12425.5|12423.5|12425.5|12423.5|12426|12424|12423.5|12421.5|54
1628770200000|2021-08-12 12:10:00|12425|12423|12425.5|12423.5|12426.5|12424.5|12423.5|12421.5|96
1628770500000|2021-08-12 12:15:00|12426|12424|12426.5|12424.5|12428|12426|12426|12424|50
1628770800000|2021-08-12 12:20:00|12427|12425|12427.5|12425.5|12429.5|12427.5|12425.5|12423.5|62
1628771100000|2021-08-12 12:25:00|12428|12426|12427|12425|12428.5|12426.5|12426.5|12424.5|73
1628771400000|2021-08-12 12:30:00|12427.5|12425.5|12426.5|12424.5|12432|12430|12426.5|12424.5|157
1628771700000|2021-08-12 12:35:00|12426|12424|12426.5|12424.5|12429|12427|12423.5|12421.5|79
1628772000000|2021-08-12 12:40:00|12427|12425|12436.5|12434.5|12438|12436|12427|12425|152
1628772300000|2021-08-12 12:45:00|12437|12435|12427|12425|12437.5|12435.5|12427|12425|91
1628772600000|2021-08-12 12:50:00|12426.5|12424.5|12420.5|12418.5|12427.5|12425.5|12420.5|12418.5|97
1628772900000|2021-08-12 12:55:00|12421|12419|12420|12418|12423|12421|12418|12416|101
1628773200000|2021-08-12 13:00:00|12420.5|12418.5|12420.5|12418.5|12421|12419|12417|12415|97
1628773500000|2021-08-12 13:05:00|12420|12418|12427|12425|12428.5|12426.5|12420|12418|142
1628773800000|2021-08-12 13:10:00|12427.5|12425.5|12427|12425|12430.5|12428.5|12424|12422|136
1628774100000|2021-08-12 13:15:00|12427.5|12425.5|12423.5|12421.5|12427.5|12425.5|12422.5|12420.5|111
1628774400000|2021-08-12 13:20:00|12422.5|12420.5|12423.5|12421.5|12426.5|12424.5|12422.5|12420.5|126
1628774700000|2021-08-12 13:25:00|12423|12421|12422.5|12420.5|12424.5|12422.5|12421.5|12419.5|96
1628775000000|2021-08-12 13:30:00|12422|12420|12420.5|12418.5|12424.5|12422.5|12417|12415|320
1628775300000|2021-08-12 13:35:00|12420|12418|12413.5|12411.5|12420|12418|12413.5|12411.5|257
1628775600000|2021-08-12 13:40:00|12414|12412|12413.5|12411.5|12417.5|12415.5|12413.5|12411.5|212
1628775900000|2021-08-12 13:45:00|12414|12412|12422|12420|12422.5|12420.5|12413.5|12411.5|200
1628776200000|2021-08-12 13:50:00|12421.5|12419.5|12424.5|12422.5|12428.5|12426.5|12421.5|12419.5|283
1628776500000|2021-08-12 13:55:00|12425|12423|12425|12423|12429.5|12427.5|12424.5|12422.5|361
1628776800000|2021-08-12 14:00:00|12424.5|12422.5|12425|12423|12426.5|12424.5|12420.5|12418.5|366
1628777100000|2021-08-12 14:05:00|12424.5|12422.5|12425.5|12423.5|12426.5|12424.5|12422.5|12420.5|199
1628777400000|2021-08-12 14:10:00|12425.4|12423.4|12427.9|12425.9|12427.9|12425.9|12423.4|12421.4|143
1628777700000|2021-08-12 14:15:00|12427.4|12425.4|12430.4|12428.4|12433.4|12431.4|12425.9|12423.9|268
1628778000000|2021-08-12 14:20:00|12429.9|12427.9|12428.4|12426.4|12430.4|12428.4|12426.9|12424.9|147
1628778300000|2021-08-12 14:25:00|12428.9|12426.9|12434.9|12432.9|12435.4|12433.4|12428.9|12426.9|205
1628778600000|2021-08-12 14:30:00|12434.4|12432.4|12437.4|12435.4|12438.9|12436.9|12434.4|12432.4|173
1628778900000|2021-08-12 14:35:00|12438.4|12436.4|12439.4|12437.4|12441.4|12439.4|12436.4|12434.4|166
1628779200000|2021-08-12 14:40:00|12439.9|12437.9|12440.4|12438.4|12443.4|12441.4|12439.4|12437.4|128
1628779500000|2021-08-12 14:45:00|12440.9|12438.9|12437.4|12435.4|12440.9|12438.9|12435.9|12433.9|129
1628779800000|2021-08-12 14:50:00|12437.9|12435.9|12439.4|12437.4|12440.4|12438.4|12437.9|12435.9|184
1628780100000|2021-08-12 14:55:00|12438.9|12436.9|12437.9|12435.9|12439.4|12437.4|12436.4|12434.4|126
1628780400000|2021-08-12 15:00:00|12438.4|12436.4|12436.4|12434.4|12439.4|12437.4|12434.4|12432.4|211
1628780700000|2021-08-12 15:05:00|12436.9|12434.9|12438.4|12436.4|12439.9|12437.9|12435.4|12433.4|158
1628781000000|2021-08-12 15:10:00|12438.9|12436.9|12433.9|12431.9|12439.4|12437.4|12431.9|12429.9|592
1628781300000|2021-08-12 15:15:00|12433.4|12431.4|12439.4|12437.4|12439.4|12437.4|12433.4|12431.4|280
1628781600000|2021-08-12 15:20:00|12438.4|12436.4|12438.4|12436.4|12441.4|12439.4|12437.4|12435.4|272
1628781900000|2021-08-12 15:25:00|12437.4|12435.4|12436.4|12434.4|12440.4|12438.4|12434.4|12432.4|866
1628782200000|2021-08-12 15:30:00|12435.4|12433.4|12438.9|12436.9|12439.9|12437.9|12430.4|12428.4|786
1628782500000|2021-08-12 15:35:00|12439.4|12437.4|12440.4|12438.4|12441.4|12439.4|12437.4|12435.4|171
1628782800000|2021-08-12 15:40:00|12439.9|12437.9|12440.4|12438.4|12442.9|12440.9|12438.9|12436.9|103
1628783100000|2021-08-12 15:45:00|12440.9|12438.9|12436.9|12434.9|12440.9|12438.9|12436.9|12434.9|33
1628783400000|2021-08-12 15:50:00|12436.4|12434.4|12438.9|12436.9|12439.4|12437.4|12436.4|12434.4|15
1628783700000|2021-08-12 15:55:00|12439.4|12437.4|12436.9|12434.9|12439.9|12437.9|12435.9|12433.9|7
1628784000000|2021-08-12 16:00:00|12437.4|12435.4|12440.4|12438.4|12441.4|12439.4|12437.4|12435.4|15
1628784300000|2021-08-12 16:05:00|12440.9|12438.9|12444.4|12442.4|12444.9|12442.9|12440.9|12438.9|21
1628784600000|2021-08-12 16:10:00|12443.9|12441.9|12443.9|12441.9|12444.9|12442.9|12443.4|12441.4|21
1628784900000|2021-08-12 16:15:00|12443.4|12441.4|12441.4|12439.4|12443.4|12441.4|12439.9|12437.9|15
1628785200000|2021-08-12 16:20:00|12440.9|12438.9|12444.4|12442.4|12444.4|12442.4|12440.9|12438.9|28
1628785500000|2021-08-12 16:25:00|12445.4|12443.4|12443.9|12441.9|12446.4|12444.4|12442.4|12440.4|28
1628785800000|2021-08-12 16:30:00|12444.4|12442.4|12445.4|12443.4|12445.9|12443.9|12444.4|12442.4|7
1628786100000|2021-08-12 16:35:00|12445.9|12443.9|12443.9|12441.9|12445.9|12443.9|12443.4|12441.4|7
1628786400000|2021-08-12 16:40:00|12443.4|12441.4|12444.4|12442.4|12444.4|12442.4|12442.4|12440.4|13
1628786700000|2021-08-12 16:45:00|12444.9|12442.9|12445.4|12443.4|12446.4|12444.4|12444.9|12442.9|16
1628787000000|2021-08-12 16:50:00|12444.9|12442.9|12442.4|12440.4|12444.9|12442.9|12442.4|12440.4|22
1628787300000|2021-08-12 16:55:00|12441.4|12439.4|12445.4|12443.4|12445.4|12443.4|12441.4|12439.4|27
1628787600000|2021-08-12 17:00:00|12443.9|12441.9|12442.9|12440.9|12444.9|12442.9|12441.4|12439.4|16
1628787900000|2021-08-12 17:05:00|12442.4|12440.4|12445.9|12443.9|12445.9|12443.9|12442.4|12440.4|4
1628788200000|2021-08-12 17:10:00|12445.4|12443.4|12444.9|12442.9|12445.4|12443.4|12444.4|12442.4|1
1628788500000|2021-08-12 17:15:00|12445.4|12443.4|12446.4|12444.4|12446.9|12444.9|12444.4|12442.4|11
1628788800000|2021-08-12 17:20:00|12444.9|12442.9|12444.9|12442.9|12448.4|12446.4|12444.4|12442.4|18
1628789100000|2021-08-12 17:25:00|12445.4|12443.4|12445.4|12443.4|12446.4|12444.4|12444.9|12442.9|6
1628789400000|2021-08-12 17:30:00|12445.9|12443.9|12445.4|12443.4|12446.4|12444.4|12445.4|12443.4|2
1628790000000|2021-08-12 17:40:00|12445.9|12443.9|12442.4|12440.4|12446.4|12444.4|12442.4|12440.4|15
1628790300000|2021-08-12 17:45:00|12443.4|12441.4|12442.9|12440.9|12443.9|12441.9|12442.9|12440.9|8
1628790600000|2021-08-12 17:50:00|12442.4|12440.4|12444.4|12442.4|12444.4|12442.4|12441.9|12439.9|5
1628790900000|2021-08-12 17:55:00|12443.9|12441.9|12443.9|12441.9|12444.9|12442.9|12442.9|12440.9|1
1628791200000|2021-08-12 18:00:00|12443.4|12441.4|12446.4|12444.4|12446.4|12444.4|12443.4|12441.4|3
1628791500000|2021-08-12 18:05:00|12446.9|12444.9|12447.4|12445.4|12447.4|12445.4|12446.4|12444.4|1
1628791800000|2021-08-12 18:10:00|12447.9|12445.9|12448.4|12446.4|12448.4|12446.4|12447.4|12445.4|4
1628792100000|2021-08-12 18:15:00|12448.9|12446.9|12451.4|12449.4|12451.4|12449.4|12448.9|12446.9|16
1628792400000|2021-08-12 18:20:00|12451.9|12449.9|12451.9|12449.9|12452.4|12450.4|12451.4|12449.4|8
1628792700000|2021-08-12 18:25:00|12451.4|12449.4|12452.9|12450.9|12453.4|12451.4|12450.9|12448.9|8
1628793000000|2021-08-12 18:30:00|12453.4|12451.4|12453.4|12451.4|12453.4|12451.4|12452.4|12450.4|2
1628793300000|2021-08-12 18:35:00|||||||||1
1628793600000|2021-08-12 18:40:00|12453.9|12451.9|12453.4|12451.4|12454.4|12452.4|12453.4|12451.4|5
1628793900000|2021-08-12 18:45:00|12453.9|12451.9|12455.4|12453.4|12455.4|12453.4|12453.4|12451.4|8
1628794200000|2021-08-12 18:50:00|12454.9|12452.9|12456.4|12454.4|12456.4|12454.4|12454.4|12452.4|6
1628794500000|2021-08-12 18:55:00|12455.9|12453.9|12456.4|12454.4|12456.4|12454.4|12455.4|12453.4|3
1628794800000|2021-08-12 19:00:00|12456.9|12454.9|12454.9|12452.9|12456.9|12454.9|12454.9|12452.9|2
1628795100000|2021-08-12 19:05:00|12454.4|12452.4|12454.9|12452.9|12456.9|12454.9|12454.4|12452.4|11
1628795400000|2021-08-12 19:10:00|12455.4|12453.4|12454.9|12452.9|12455.9|12453.9|12454.9|12452.9|6
1628795700000|2021-08-12 19:15:00|12454.4|12452.4|12449.9|12447.9|12454.4|12452.4|12449.4|12447.4|49
1628796000000|2021-08-12 19:20:00|12449.4|12447.4|12450.4|12448.4|12451.4|12449.4|12449.4|12447.4|16
1628796300000|2021-08-12 19:25:00|12449.9|12447.9|12450.9|12448.9|12450.9|12448.9|12449.4|12447.4|4
1628796600000|2021-08-12 19:30:00|12450.4|12448.4|12452.9|12450.9|12452.9|12450.9|12448.9|12446.9|7
1628796900000|2021-08-12 19:35:00|12452.4|12450.4|12454.4|12452.4|12454.9|12452.9|12452.4|12450.4|11
1628797200000|2021-08-12 19:40:00|12454.9|12452.9|12450.9|12448.9|12454.9|12452.9|12450.4|12448.4|6
1628797500000|2021-08-12 19:45:00|12451.4|12449.4|12454.4|12452.4|12454.4|12452.4|12450.4|12448.4|3
1628797800000|2021-08-12 19:50:00|12452.9|12450.9|12453.9|12451.9|12460.9|12458.9|12450.9|12448.9|57
1628798100000|2021-08-12 19:55:00|12454.4|12452.4|12455.7|12449.7|12455.9|12453.9|12452.4|12448.7|77
1628798400000|2021-08-12 20:00:00|12455.6|12449.6|12453.3|12447.3|12455.6|12449.6|12450.7|12444.7|0
1628798700000|2021-08-12 20:05:00|12453.2|12447.2|12451.9|12445.9|12453.3|12447.3|12451.4|12445.4|0
1628799000000|2021-08-12 20:10:00|12452.1|12446.1|12452.3|12446.3|12452.3|12446.3|12451.4|12445.4|0
1628799300000|2021-08-12 20:15:00|12452.4|12446.4|12452.8|12446.8|12453.3|12447.3|12452.4|12446.4|0
1628799600000|2021-08-12 20:20:00|12452.7|12446.7|12453.1|12447.1|12453.1|12447.1|12452.3|12446.3|0
1628799900000|2021-08-12 20:25:00|12453.3|12447.3|12452.8|12446.8|12453.3|12447.3|12452.8|12446.8|0
1628800200000|2021-08-12 20:30:00|12452.9|12446.9|12453.8|12447.8|12453.8|12447.8|12452.8|12446.8|0
1628800500000|2021-08-12 20:35:00|12454|12448|12454.9|12448.9|12455.4|12449.4|12454|12448|0
1628800800000|2021-08-12 20:40:00|12455.1|12449.1|12454.9|12448.9|12455.4|12449.4|12454.9|12448.9|0
1628801100000|2021-08-12 20:45:00|12454.8|12448.8|12454.1|12448.1|12455.7|12449.7|12454.1|12448.1|0
1628801400000|2021-08-12 20:50:00|12454.2|12448.2|12455.2|12449.2|12455.7|12449.7|12454.2|12448.2|0
1628801700000|2021-08-12 20:55:00|12455.3|12449.3|12455.8|12449.8|12456.6|12450.6|12455.3|12449.3|0
1628802000000|2021-08-12 21:00:00|12456|12450|12455.8|12449.8|12456.4|12450.4|12455.8|12449.8|0
1628802300000|2021-08-12 21:05:00|12456|12450|12455.8|12449.8|12456.2|12450.2|12455.6|12449.6|0
1628802600000|2021-08-12 21:10:00|12455.4|12449.4|12456.6|12450.6|12456.6|12450.6|12455.2|12449.2|0
1628802900000|2021-08-12 21:15:00|12456.7|12450.7|12455.9|12449.9|12456.7|12450.7|12455.5|12449.5|0
1628803200000|2021-08-12 21:20:00|12455.7|12449.7|12456.1|12450.1|12456.3|12450.3|12455.7|12449.7|0
1628803500000|2021-08-12 21:25:00|12455.9|12449.9|12455.7|12449.7|12455.9|12449.9|12455.7|12449.7|0
1628803800000|2021-08-12 21:30:00|12455.5|12449.5|12456.1|12450.1|12456.1|12450.1|12455.5|12449.5|0
1628804100000|2021-08-12 21:35:00|12456.3|12450.3|12455.5|12449.5|12456.7|12450.7|12455.5|12449.5|0
1628804400000|2021-08-12 21:40:00|12455.3|12449.3|12455.1|12449.1|12455.3|12449.3|12455.1|12449.1|0
1628804700000|2021-08-12 21:45:00|12454.9|12448.9|12455.3|12449.3|12455.5|12449.5|12454.9|12448.9|0
1628805000000|2021-08-12 21:50:00|12455.5|12449.5|12455.5|12449.5|12455.5|12449.5|12455.3|12449.3|0
1628805300000|2021-08-12 21:55:00|12455.7|12449.7|12455.7|12449.7|12455.7|12449.7|12455.5|12449.5|0
1628805600000|2021-08-12 22:00:00|12455.4|12449.4|12451.8|12445.8|12456.2|12450.2|12451.5|12445.5|0
1628805900000|2021-08-12 22:05:00|12451.7|12445.7|12451.8|12445.8|12452.2|12446.2|12451.3|12445.3|0
1628806200000|2021-08-12 22:10:00|12451.7|12445.7|12451.3|12445.3|12451.8|12445.8|12450.6|12444.6|0
1628806500000|2021-08-12 22:15:00|12451.4|12445.4|12451.3|12445.3|12452.7|12446.7|12450.6|12444.6|0
1628806800000|2021-08-12 22:20:00|12451.2|12445.2|12451.8|12445.8|12451.8|12445.8|12450.6|12444.6|0
1628807100000|2021-08-12 22:25:00|12451.7|12445.7|12451.8|12445.8|12451.8|12445.8|12450.6|12444.6|0
1628807400000|2021-08-12 22:30:00|12451.7|12445.7|12451.8|12445.8|12451.8|12445.8|12451.3|12445.3|0
1628807700000|2021-08-12 22:35:00|12452.2|12446.2|12452.7|12446.7|12452.9|12446.9|12451.8|12445.8|0
1628808000000|2021-08-12 22:40:00|12452.8|12446.8|12453.2|12447.2|12453.2|12447.2|12452.7|12446.7|0
1628808300000|2021-08-12 22:45:00|12453.1|12447.1|12452.7|12446.7|12453.2|12447.2|12452.7|12446.7|0
1628808600000|2021-08-12 22:50:00|12452.5|12446.5|12452.7|12446.7|12452.7|12446.7|12452.2|12446.2|0
1628808900000|2021-08-12 22:55:00|12452.6|12446.6|12451.8|12445.8|12452.6|12446.6|12451.8|12445.8|0
1628809200000|2021-08-12 23:00:00|12452.2|12446.2|12450.6|12444.6|12452.2|12446.2|12450.6|12444.6|0
1628809500000|2021-08-12 23:05:00|12450.7|12444.7|12451.3|12445.3|12451.8|12445.8|12450.7|12444.7|0
1628809800000|2021-08-12 23:10:00|12451.4|12445.4|12452.2|12446.2|12452.2|12446.2|12450.8|12444.8|0
1628810100000|2021-08-12 23:15:00|12452|12446|12452.2|12446.2|12452.2|12446.2|12451.8|12445.8|0
1628810400000|2021-08-12 23:20:00|12452|12446|12451.3|12445.3|12452.2|12446.2|12451.3|12445.3|0
1628810700000|2021-08-12 23:25:00|12451.5|12445.5|12452.7|12446.7|12452.7|12446.7|12451.5|12445.5|0
1628811000000|2021-08-12 23:30:00|12452.5|12446.5|12450.6|12444.6|12452.5|12446.5|12450.6|12444.6|0
1628811300000|2021-08-12 23:35:00|12450.7|12444.7|12450.6|12444.6|12451.3|12445.3|12450.1|12444.1|0
1628811600000|2021-08-12 23:40:00|12450.7|12444.7|12449.7|12443.7|12451.3|12445.3|12449.7|12443.7|0
1628811900000|2021-08-12 23:45:00|12450.1|12444.1|12449.7|12443.7|12450.1|12444.1|12448.7|12442.7|0
1628812200000|2021-08-12 23:50:00|12449.6|12443.6|12450.1|12444.1|12450.6|12444.6|12448.7|12442.7|0
1628812500000|2021-08-12 23:55:00|12450|12444|12449.2|12443.2|12450.1|12444.1|12449.2|12443.2|0
1628812800000|2021-08-13 00:00:00|12449.3|12443.3|12449.2|12443.2|12449.9|12443.9|12448.7|12442.7|0
1628813100000|2021-08-13 00:05:00|12449.3|12443.3|12447.8|12441.8|12449.7|12443.7|12447.1|12441.1|0
1628813400000|2021-08-13 00:10:00|12448|12442|12447.8|12441.8|12448.7|12442.7|12446.6|12440.6|0
1628813700000|2021-08-13 00:15:00|12448|12442|12450.8|12444.8|12453.8|12447.8|12448|12442|0
1628814000000|2021-08-13 00:20:00|12450.6|12444.6|12449.7|12443.7|12450.9|12444.9|12447.6|12441.6|0
1628814300000|2021-08-13 00:25:00|12450.1|12444.1|12448.9|12442.9|12450.8|12444.8|12445.6|12439.6|0
1628814600000|2021-08-13 00:30:00|12449.9|12443.9|12453.2|12447.2|12453.2|12447.2|12449.9|12443.9|0
1628814900000|2021-08-13 00:35:00|12453.6|12447.6|12449|12443|12453.7|12447.7|12449|12443|0
1628815200000|2021-08-13 00:40:00|12448.9|12442.9|12447.9|12441.9|12449|12443|12446.8|12440.8|0
1628815500000|2021-08-13 00:45:00|12448.3|12442.3|12447.9|12441.9|12449|12443|12446.9|12440.9|0
1628815800000|2021-08-13 00:50:00|12448.1|12442.1|12446.2|12440.2|12450.4|12444.4|12444.8|12438.8|0
1628816100000|2021-08-13 00:55:00|12446.4|12440.4|12449.9|12443.9|12450|12444|12445.8|12439.8|0
1628816400000|2021-08-13 01:00:00|12450|12444|12446.8|12440.8|12450|12444|12446.8|12440.8|0
1628816700000|2021-08-13 01:05:00|12446.7|12440.7|12448|12442|12448.5|12442.5|12446.7|12440.7|0
1628817000000|2021-08-13 01:10:00|12448.5|12442.5|12446.9|12440.9|12449|12443|12446.9|12440.9|0
1628817300000|2021-08-13 01:15:00|12446.7|12440.7|12445|12439|12446.7|12440.7|12442.8|12436.8|0
1628817600000|2021-08-13 01:20:00|12444.9|12438.9|12446|12440|12446|12440|12443.9|12437.9|0
1628817900000|2021-08-13 01:25:00|12445.9|12439.9|12445|12439|12447|12441|12443.9|12437.9|0
1628818200000|2021-08-13 01:30:00|12444.9|12438.9|12448.1|12442.1|12449.2|12443.2|12444.9|12438.9|0
1628818500000|2021-08-13 01:35:00|12448.2|12442.2|12448.2|12442.2|12450.3|12444.3|12444.9|12438.9|0
1628818800000|2021-08-13 01:40:00|12448.3|12442.3|12449.3|12443.3|12449.3|12443.3|12446|12440|0
1628819100000|2021-08-13 01:45:00|12449.5|12443.5|12447.8|12441.8|12451.4|12445.4|12447.1|12441.1|0
1628819400000|2021-08-13 01:50:00|12448.2|12442.2|12447.8|12441.8|12449.3|12443.3|12447.8|12441.8|0
1628819700000|2021-08-13 01:55:00|12447.7|12441.7|12449.8|12443.8|12449.9|12443.9|12447.1|12441.1|0
1628820000000|2021-08-13 02:00:00|12449.9|12443.9|12449.8|12443.8|12450.9|12444.9|12448.7|12442.7|0
1628820300000|2021-08-13 02:05:00|12449.9|12443.9|12452|12446|12453|12447|12449.9|12443.9|0
1628820600000|2021-08-13 02:10:00|12451.9|12445.9|12453.2|12447.2|12453.2|12447.2|12450.9|12444.9|0
1628820900000|2021-08-13 02:15:00|12453.4|12447.4|12456.5|12450.5|12456.9|12450.9|12453.2|12447.2|0
1628821200000|2021-08-13 02:20:00|12456.4|12450.4|12455.4|12449.4|12456.9|12450.9|12454.3|12448.3|0
1628821500000|2021-08-13 02:25:00|12455.8|12449.8|12453.3|12447.3|12456.5|12450.5|12453.2|12447.2|0
1628821800000|2021-08-13 02:30:00|12453.2|12447.2|12450.9|12444.9|12453.7|12447.7|12450.3|12444.3|0
1628822100000|2021-08-13 02:35:00|12450.8|12444.8|12452|12446|12452|12446|12449.9|12443.9|0
1628822400000|2021-08-13 02:40:00|12451.9|12445.9|12451.9|12445.9|12453|12447|12449.8|12443.8|0
1628822700000|2021-08-13 02:45:00|12451.5|12445.5|12450.9|12444.9|12452|12446|12449.8|12443.8|0
1628823000000|2021-08-13 02:50:00|12451.1|12445.1|12448.1|12442.1|12451.4|12445.4|12448.1|12442.1|0
1628823300000|2021-08-13 02:55:00|12447.9|12441.9|12445.6|12439.6|12448.1|12442.1|12444.9|12438.9|0
1628823600000|2021-08-13 03:00:00|12446|12440|12450.9|12444.9|12450.9|12444.9|12445.6|12439.6|0
1628823900000|2021-08-13 03:05:00|12450.8|12444.8|12449.8|12443.8|12450.8|12444.8|12448.7|12442.7|0
1628824200000|2021-08-13 03:10:00|12449.2|12443.2|12449.8|12443.8|12450.8|12444.8|12449.2|12443.2|0
1628824500000|2021-08-13 03:15:00|12450|12444|12450.3|12444.3|12450.9|12444.9|12449.8|12443.8|0
1628824800000|2021-08-13 03:20:00|12450.2|12444.2|12449.8|12443.8|12450.2|12444.2|12448.7|12442.7|0
1628825100000|2021-08-13 03:25:00|12450.2|12444.2|12450.9|12444.9|12452|12446|12449.8|12443.8|0
1628825400000|2021-08-13 03:30:00|12450.8|12444.8|12451.9|12445.9|12452.4|12446.4|12450.8|12444.8|0
1628825700000|2021-08-13 03:35:00|12452|12446|12453|12447|12453|12447|12451.9|12445.9|0
1628826000000|2021-08-13 03:40:00|12452.6|12446.6|12454|12448|12454|12448|12451.9|12445.9|0
1628826300000|2021-08-13 03:45:00|12453.8|12447.8|12454.1|12448.1|12455.1|12449.1|12453.4|12447.4|0
1628826600000|2021-08-13 03:50:00|12454.2|12448.2|12454.1|12448.1|12455.1|12449.1|12454.1|12448.1|0
1628826900000|2021-08-13 03:55:00|12453.5|12447.5|12454.1|12448.1|12454.1|12448.1|12453.5|12447.5|0
1628827200000|2021-08-13 04:00:00|12454|12448|12454.1|12448.1|12454.6|12448.6|12453|12447|0
1628827500000|2021-08-13 04:05:00|12453.9|12447.9|12453|12447|12453.9|12447.9|12452.4|12446.4|0
1628827800000|2021-08-13 04:10:00|12453.4|12447.4|12453.5|12447.5|12454.1|12448.1|12453|12447|0
1628828100000|2021-08-13 04:15:00|12453.3|12447.3|12453|12447|12454.1|12448.1|12453|12447|0
1628828400000|2021-08-13 04:20:00|12453.1|12447.1|12453.1|12447.1|12454.1|12448.1|12453.1|12447.1|0
1628828700000|2021-08-13 04:25:00|12453.5|12447.5|12454.2|12448.2|12455.2|12449.2|12453.1|12447.1|0
1628829000000|2021-08-13 04:30:00|12454.3|12448.3|12454.2|12448.2|12455.7|12449.7|12453.1|12447.1|0
1628829300000|2021-08-13 04:35:00|12454.1|12448.1|12454.1|12448.1|12454.1|12448.1|12453.5|12447.5|0
1628829600000|2021-08-13 04:40:00|12453.9|12447.9|12454.2|12448.2|12454.2|12448.2|12453.5|12447.5|0
1628829900000|2021-08-13 04:45:00|12453.8|12447.8|12453.1|12447.1|12453.8|12447.8|12453.1|12447.1|0
1628830200000|2021-08-13 04:50:00|12453.3|12447.3|12453.1|12447.1|12453.6|12447.6|12452.5|12446.5|0
1628830500000|2021-08-13 04:55:00|12452.7|12446.7|12452.1|12446.1|12452.7|12446.7|12451|12445|0
1628830800000|2021-08-13 05:00:00|12453.1|12447.1|12453.2|12447.2|12453.2|12447.2|12452.1|12446.1|0
1628831100000|2021-08-13 05:05:00|12453.1|12447.1|12452.1|12446.1|12453.2|12447.2|12452|12446|0
1628831400000|2021-08-13 05:10:00|12452|12446|12451|12445|12452.1|12446.1|12451|12445|0
1628831700000|2021-08-13 05:15:00|12450.6|12444.6|12450|12444|12451|12445|12448.9|12442.9|0
1628832000000|2021-08-13 05:20:00|12449.8|12443.8|12448.9|12442.9|12450|12444|12446.8|12440.8|0
1628832300000|2021-08-13 05:25:00|12449|12443|12448.9|12442.9|12450|12444|12448.9|12442.9|0
1628832600000|2021-08-13 05:30:00|12449|12443|12448.8|12442.8|12450|12444|12448.3|12442.3|0
1628832900000|2021-08-13 05:35:00|12449.1|12443.1|12449.5|12443.5|12450.1|12444.1|12449|12443|0
1628833200000|2021-08-13 05:40:00|12449.3|12443.3|12449|12443|12450.1|12444.1|12448|12442|0
1628833500000|2021-08-13 05:45:00|12448.9|12442.9|12449.5|12443.5|12449.5|12443.5|12447.9|12441.9|0
1628833800000|2021-08-13 05:50:00|12449.7|12443.7|12450.1|12444.1|12451.2|12445.2|12449.7|12443.7|0
1628834100000|2021-08-13 05:55:00|12450.5|12444.5|12450.6|12444.6|12451.3|12445.3|12449.2|12443.2|0
1628834400000|2021-08-13 06:00:00|12451.4|12449.4|12450.9|12448.9|12456.4|12454.4|12450.4|12448.4|22
1628834700000|2021-08-13 06:05:00|12450.4|12448.4|12446.9|12444.9|12450.4|12448.4|12445.4|12443.4|51
1628835000000|2021-08-13 06:10:00|12446.4|12444.4|12445.9|12443.9|12449.9|12447.9|12444.9|12442.9|35
1628835300000|2021-08-13 06:15:00|12445.4|12443.4|12447.9|12445.9|12448.9|12446.9|12445.4|12443.4|19
1628835600000|2021-08-13 06:20:00|12447.4|12445.4|12445.9|12443.9|12447.9|12445.9|12444.4|12442.4|25
1628835900000|2021-08-13 06:25:00|12445.4|12443.4|12446.9|12444.9|12446.9|12444.9|12442.9|12440.9|20
1628836200000|2021-08-13 06:30:00|12447.4|12445.4|12452.4|12450.4|12452.9|12450.9|12446.9|12444.9|18
1628836500000|2021-08-13 06:35:00|12452.9|12450.9|12452.9|12450.9|12453.9|12451.9|12451.9|12449.9|21
1628836800000|2021-08-13 06:40:00|12452.4|12450.4|12453.4|12451.4|12453.9|12451.9|12451.4|12449.4|10
1628837100000|2021-08-13 06:45:00|12453.9|12451.9|12456.4|12454.4|12456.4|12454.4|12452.4|12450.4|30
1628837400000|2021-08-13 06:50:00|12455.9|12453.9|12460.9|12458.9|12462.9|12460.9|12454.9|12452.9|104
1628837700000|2021-08-13 06:55:00|12460.4|12458.4|12470.9|12468.9|12474.4|12472.4|12459.9|12457.9|191
1628838000000|2021-08-13 07:00:00|12467.9|12465.9|12456.9|12454.9|12476.9|12474.9|12437.9|12435.9|1523
1628838300000|2021-08-13 07:05:00|12457.4|12455.4|12469.9|12467.9|12470.4|12468.4|12457.4|12455.4|285
1628838600000|2021-08-13 07:10:00|12470.4|12468.4|12467.9|12465.9|12473.4|12471.4|12462.4|12460.4|340
1628838900000|2021-08-13 07:15:00|12469.4|12467.4|12468.4|12466.4|12471.4|12469.4|12465.4|12463.4|291
1628839200000|2021-08-13 07:20:00|12468.9|12466.9|12468.4|12466.4|12475.4|12473.4|12467.4|12465.4|294
1628839500000|2021-08-13 07:25:00|12468.9|12466.9|12469.9|12467.9|12472.4|12470.4|12465.9|12463.9|243
1628839800000|2021-08-13 07:30:00|12470.4|12468.4|12473.4|12471.4|12474.4|12472.4|12469.4|12467.4|267
1628840100000|2021-08-13 07:35:00|12472.9|12470.9|12470.4|12468.4|12475.4|12473.4|12469.9|12467.9|174
1628840400000|2021-08-13 07:40:00|12470.3|12468.3|12467.3|12465.3|12473.3|12471.3|12467.3|12465.3|179
1628840700000|2021-08-13 07:45:00|12467.8|12465.8|12466.3|12464.3|12469.3|12467.3|12464.8|12462.8|127
1628841000000|2021-08-13 07:50:00|12466.8|12464.8|12475.8|12473.8|12476.3|12474.3|12466.3|12464.3|196
1628841300000|2021-08-13 07:55:00|12475.3|12473.3|12477.3|12475.3|12479.8|12477.8|12474.3|12472.3|180
1628841600000|2021-08-13 08:00:00|12478.3|12476.3|12470.3|12468.3|12478.8|12476.8|12470.3|12468.3|212
1628841900000|2021-08-13 08:05:00|12470.8|12468.8|12466.3|12464.3|12470.8|12468.8|12461.3|12459.3|216
1628842200000|2021-08-13 08:10:00|12465.8|12463.8|12462.8|12460.8|12465.8|12463.8|12459.3|12457.3|185
1628842500000|2021-08-13 08:15:00|12462.3|12460.3|12464.3|12462.3|12466.3|12464.3|12460.8|12458.8|135
1628842800000|2021-08-13 08:20:00|12463.8|12461.8|12471.3|12469.3|12471.3|12469.3|12462.3|12460.3|149
1628843100000|2021-08-13 08:25:00|12470.8|12468.8|12474.3|12472.3|12475.3|12473.3|12468.3|12466.3|149
1628843400000|2021-08-13 08:30:00|12473.3|12471.3|12473.3|12471.3|12473.8|12471.8|12468.3|12466.3|82
1628843700000|2021-08-13 08:35:00|12472.3|12470.3|12465.3|12463.3|12472.3|12470.3|12465.3|12463.3|76
1628844000000|2021-08-13 08:40:00|12465.8|12463.8|12467.8|12465.8|12468.3|12466.3|12461.3|12459.3|105
1628844300000|2021-08-13 08:45:00|12468.3|12466.3|12470.3|12468.3|12472.3|12470.3|12465.8|12463.8|66
1628844600000|2021-08-13 08:50:00|12470.8|12468.8|12472.3|12470.3|12473.8|12471.8|12469.3|12467.3|99
1628844900000|2021-08-13 08:55:00|12471.3|12469.3|12474.3|12472.3|12474.3|12472.3|12469.3|12467.3|118
1628845200000|2021-08-13 09:00:00|12474.8|12472.8|12474.3|12472.3|12480.3|12478.3|12473.3|12471.3|238
1628845500000|2021-08-13 09:05:00|12475.3|12473.3|12472.3|12470.3|12476.3|12474.3|12472.3|12470.3|169
1628845800000|2021-08-13 09:10:00|12472.8|12470.8|12474.3|12472.3|12477.3|12475.3|12471.3|12469.3|143
1628846100000|2021-08-13 09:15:00|12473.8|12471.8|12473.8|12471.8|12477.3|12475.3|12472.3|12470.3|135
1628846400000|2021-08-13 09:20:00|12473.3|12471.3|12462.3|12460.3|12473.8|12471.8|12461.3|12459.3|113
1628846700000|2021-08-13 09:25:00|12462.8|12460.8|12459.3|12457.3|12463.3|12461.3|12458.3|12456.3|132
1628847000000|2021-08-13 09:30:00|12458.8|12456.8|12463.3|12461.3|12463.3|12461.3|12457.3|12455.3|103
1628847300000|2021-08-13 09:35:00|12462.8|12460.8|12466.3|12464.3|12467.3|12465.3|12462.3|12460.3|80
1628847600000|2021-08-13 09:40:00|12465.8|12463.8|12462.8|12460.8|12467.3|12465.3|12462.3|12460.3|102
1628847900000|2021-08-13 09:45:00|12462.3|12460.3|12466.8|12464.8|12469.3|12467.3|12461.8|12459.8|90
1628848200000|2021-08-13 09:50:00|12466.3|12464.3|12463.3|12461.3|12467.3|12465.3|12462.3|12460.3|98
1628848500000|2021-08-13 09:55:00|12462.8|12460.8|12464.3|12462.3|12465.8|12463.8|12461.8|12459.8|68
1628848800000|2021-08-13 10:00:00|12464.8|12462.8|12463.3|12461.3|12466.3|12464.3|12462.8|12460.8|38
1628849100000|2021-08-13 10:05:00|12463.8|12461.8|12460.3|12458.3|12466.3|12464.3|12458.3|12456.3|80
1628849400000|2021-08-13 10:10:00|12460.8|12458.8|12463.3|12461.3|12463.8|12461.8|12460.3|12458.3|37
1628849700000|2021-08-13 10:15:00|12463.8|12461.8|12466.3|12464.3|12468.3|12466.3|12463.3|12461.3|67
1628850000000|2021-08-13 10:20:00|12465.8|12463.8|12470.3|12468.3|12470.3|12468.3|12465.3|12463.3|63
1628850300000|2021-08-13 10:25:00|12469.8|12467.8|12467.3|12465.3|12470.3|12468.3|12466.8|12464.8|52
1628850600000|2021-08-13 10:30:00|12466.8|12464.8|12470.3|12468.3|12470.3|12468.3|12465.3|12463.3|28
1628850900000|2021-08-13 10:35:00|12469.8|12467.8|12471.8|12469.8|12472.3|12470.3|12469.8|12467.8|102
1628851200000|2021-08-13 10:40:00|12472.3|12470.3|12471.8|12469.8|12472.3|12470.3|12470.3|12468.3|25
1628851500000|2021-08-13 10:45:00|12472.3|12470.3|12471.8|12469.8|12472.8|12470.8|12468.8|12466.8|116
1628851800000|2021-08-13 10:50:00|12471.3|12469.3|12471.3|12469.3|12471.8|12469.8|12469.3|12467.3|45
1628852100000|2021-08-13 10:55:00|12471.8|12469.8|12473.3|12471.3|12473.3|12471.3|12470.8|12468.8|37
1628852400000|2021-08-13 11:00:00|12472.8|12470.8|12470.3|12468.3|12473.3|12471.3|12469.3|12467.3|69
1628852700000|2021-08-13 11:05:00|12471.3|12469.3|12467.3|12465.3|12471.3|12469.3|12467.3|12465.3|85
1628853000000|2021-08-13 11:10:00|12466.8|12464.8|12454.3|12452.3|12466.8|12464.8|12454.3|12452.3|93
1628853300000|2021-08-13 11:15:00|12454.8|12452.8|12461.3|12459.3|12461.3|12459.3|12453.8|12451.8|52
1628853600000|2021-08-13 11:20:00|12461.8|12459.8|12466.3|12464.3|12466.3|12464.3|12459.8|12457.8|82
1628853900000|2021-08-13 11:25:00|12465.8|12463.8|12465.3|12463.3|12466.8|12464.8|12462.3|12460.3|33
1628854200000|2021-08-13 11:30:00|12464.8|12462.8|12465.3|12463.3|12465.8|12463.8|12461.3|12459.3|360
1628854500000|2021-08-13 11:35:00|12464.8|12462.8|12469.3|12467.3|12469.8|12467.8|12464.3|12462.3|114
1628854800000|2021-08-13 11:40:00|12469.1|12467.1|12466.6|12464.6|12469.1|12467.1|12466.1|12464.1|40
1628855100000|2021-08-13 11:45:00|12466.1|12464.1|12464.6|12462.6|12466.6|12464.6|12463.6|12461.6|58
1628855400000|2021-08-13 11:50:00|12465.1|12463.1|12467.1|12465.1|12467.1|12465.1|12464.1|12462.1|48
1628855700000|2021-08-13 11:55:00|12467.6|12465.6|12465.6|12463.6|12469.1|12467.1|12464.1|12462.1|114
1628856000000|2021-08-13 12:00:00|12466.1|12464.1|12464.1|12462.1|12466.1|12464.1|12461.1|12459.1|57
1628856300000|2021-08-13 12:05:00|12463.6|12461.6|12462.1|12460.1|12464.1|12462.1|12460.1|12458.1|41
1628856600000|2021-08-13 12:10:00|12461.6|12459.6|12458.1|12456.1|12462.1|12460.1|12457.1|12455.1|92
1628856900000|2021-08-13 12:15:00|12457.6|12455.6|12455.1|12453.1|12458.1|12456.1|12454.1|12452.1|85
1628857200000|2021-08-13 12:20:00|12455.6|12453.6|12456.6|12454.6|12458.1|12456.1|12454.6|12452.6|74
1628857500000|2021-08-13 12:25:00|12457.1|12455.1|12457.6|12455.6|12461.1|12459.1|12456.6|12454.6|108
1628857800000|2021-08-13 12:30:00|12458.1|12456.1|12456.6|12454.6|12458.1|12456.1|12455.1|12453.1|80
1628858100000|2021-08-13 12:35:00|12456.1|12454.1|12457.1|12455.1|12458.1|12456.1|12454.1|12452.1|84
1628858400000|2021-08-13 12:40:00|12456.1|12454.1|12457.1|12455.1|12458.1|12456.1|12453.1|12451.1|61
1628858700000|2021-08-13 12:45:00|12456.6|12454.6|12460.6|12458.6|12462.1|12460.1|12456.1|12454.1|103
1628859000000|2021-08-13 12:50:00|12461.1|12459.1|12465.1|12463.1|12466.1|12464.1|12460.6|12458.6|113
1628859300000|2021-08-13 12:55:00|12465.6|12463.6|12465.1|12463.1|12467.1|12465.1|12464.6|12462.6|59
1628859600000|2021-08-13 13:00:00|12465.6|12463.6|12461.1|12459.1|12465.6|12463.6|12461.1|12459.1|51
1628859900000|2021-08-13 13:05:00|12460.6|12458.6|12462.1|12460.1|12463.1|12461.1|12459.1|12457.1|81
1628860200000|2021-08-13 13:10:00|12461.1|12459.1|12458.1|12456.1|12462.1|12460.1|12456.6|12454.6|47
1628860500000|2021-08-13 13:15:00|12459.1|12457.1|12454.1|12452.1|12459.1|12457.1|12452.1|12450.1|154
1628860800000|2021-08-13 13:20:00|12453.6|12451.6|12455.1|12453.1|12455.1|12453.1|12451.6|12449.6|129
1628861100000|2021-08-13 13:25:00|12456.1|12454.1|12452.1|12450.1|12457.1|12455.1|12451.1|12449.1|100
1628861400000|2021-08-13 13:30:00|12452.6|12450.6|12451.1|12449.1|12453.1|12451.1|12443.6|12441.6|264
1628861700000|2021-08-13 13:35:00|12450.6|12448.6|12457.6|12455.6|12458.1|12456.1|12448.1|12446.1|200
1628862000000|2021-08-13 13:40:00|12458.1|12456.1|12459.1|12457.1|12461.1|12459.1|12455.1|12453.1|195
1628862300000|2021-08-13 13:45:00|12459.6|12457.6|12462.1|12460.1|12463.6|12461.6|12457.1|12455.1|178
1628862600000|2021-08-13 13:50:00|12461.6|12459.6|12454.1|12452.1|12462.1|12460.1|12453.1|12451.1|197
1628862900000|2021-08-13 13:55:00|12453.6|12451.6|12451.1|12449.1|12456.1|12454.1|12451.1|12449.1|185
1628863200000|2021-08-13 14:00:00|12451.6|12449.6|12451.1|12449.1|12453.1|12451.1|12445.1|12443.1|269
1628863500000|2021-08-13 14:05:00|12450.1|12448.1|12449.1|12447.1|12452.1|12450.1|12448.1|12446.1|256
1628863800000|2021-08-13 14:10:00|12450.3|12448.3|12448.8|12446.8|12452.3|12450.3|12446.8|12444.8|108
1628864100000|2021-08-13 14:15:00|12449.3|12447.3|12449.3|12447.3|12452.3|12450.3|12448.3|12446.3|124
1628864400000|2021-08-13 14:20:00|12448.8|12446.8|12452.3|12450.3|12454.8|12452.8|12448.3|12446.3|150
1628864700000|2021-08-13 14:25:00|12451.8|12449.8|12449.3|12447.3|12452.3|12450.3|12447.3|12445.3|163
1628865000000|2021-08-13 14:30:00|12449.8|12447.8|12450.3|12448.3|12452.3|12450.3|12447.8|12445.8|124
1628865300000|2021-08-13 14:35:00|12449.8|12447.8|12445.3|12443.3|12450.3|12448.3|12443.3|12441.3|178
1628865600000|2021-08-13 14:40:00|12444.8|12442.8|12444.3|12442.3|12446.3|12444.3|12444.3|12442.3|112
1628865900000|2021-08-13 14:45:00|12444.8|12442.8|12446.3|12444.3|12446.3|12444.3|12444.3|12442.3|72
1628866200000|2021-08-13 14:50:00|12446.8|12444.8|12449.8|12447.8|12454.3|12452.3|12446.3|12444.3|154
1628866500000|2021-08-13 14:55:00|12449.3|12447.3|12446.8|12444.8|12449.3|12447.3|12444.8|12442.8|189
1628866800000|2021-08-13 15:00:00|12447.3|12445.3|12448.3|12446.3|12449.3|12447.3|12447.3|12445.3|108
1628867100000|2021-08-13 15:05:00|12447.8|12445.8|12450.3|12448.3|12450.8|12448.8|12447.3|12445.3|85
1628867400000|2021-08-13 15:10:00|12449.8|12447.8|12455.3|12453.3|12455.3|12453.3|12449.3|12447.3|272
1628867700000|2021-08-13 15:15:00|12455.8|12453.8|12456.8|12454.8|12457.3|12455.3|12454.3|12452.3|600
1628868000000|2021-08-13 15:20:00|12457.3|12455.3|12456.3|12454.3|12458.3|12456.3|12455.3|12453.3|145
1628868300000|2021-08-13 15:25:00|12456.8|12454.8|12465.8|12463.8|12467.3|12465.3|12456.3|12454.3|811
1628868600000|2021-08-13 15:30:00|12466.3|12464.3|12455.3|12453.3|12466.3|12464.3|12455.3|12453.3|621
1628868900000|2021-08-13 15:35:00|12456.3|12454.3|12456.3|12454.3|12456.8|12454.8|12454.8|12452.8|95
1628869200000|2021-08-13 15:40:00|12455.8|12453.8|12457.3|12455.3|12459.3|12457.3|12455.3|12453.3|62
1628869500000|2021-08-13 15:45:00|12455.3|12453.3|12455.3|12453.3|12456.3|12454.3|12453.3|12451.3|56
1628869800000|2021-08-13 15:50:00|12455.8|12453.8|12456.3|12454.3|12457.3|12455.3|12455.3|12453.3|14
1628870100000|2021-08-13 15:55:00|12456.8|12454.8|12459.8|12457.8|12460.3|12458.3|12456.8|12454.8|18
1628870400000|2021-08-13 16:00:00|12459.3|12457.3|12457.3|12455.3|12459.8|12457.8|12456.8|12454.8|28
1628870700000|2021-08-13 16:05:00|12458.3|12456.3|12457.3|12455.3|12458.8|12456.8|12456.8|12454.8|22
1628871000000|2021-08-13 16:10:00|12457.8|12455.8|12458.3|12456.3|12458.3|12456.3|12456.3|12454.3|10
1628871300000|2021-08-13 16:15:00|12457.8|12455.8|12455.3|12453.3|12457.8|12455.8|12455.3|12453.3|7
1628871600000|2021-08-13 16:20:00|12455.8|12453.8|12456.3|12454.3|12456.3|12454.3|12454.3|12452.3|24
1628871900000|2021-08-13 16:25:00|12455.8|12453.8|12457.3|12455.3|12457.8|12455.8|12455.3|12453.3|6
1628872200000|2021-08-13 16:30:00|12456.8|12454.8|12454.3|12452.3|12457.3|12455.3|12454.3|12452.3|14
1628872500000|2021-08-13 16:35:00|12453.8|12451.8|12454.3|12452.3|12454.3|12452.3|12453.3|12451.3|6
1628872800000|2021-08-13 16:40:00|12454.8|12452.8|12455.3|12453.3|12455.8|12453.8|12454.8|12452.8|3
1628873100000|2021-08-13 16:45:00|12455.8|12453.8|12457.8|12455.8|12458.8|12456.8|12455.3|12453.3|24
1628873400000|2021-08-13 16:50:00|12458.3|12456.3|12459.3|12457.3|12459.8|12457.8|12457.3|12455.3|17
1628873700000|2021-08-13 16:55:00|12458.8|12456.8|12459.8|12457.8|12459.8|12457.8|12457.8|12455.8|9
1628874000000|2021-08-13 17:00:00|12459.3|12457.3|12458.8|12456.8|12460.8|12458.8|12458.8|12456.8|13
1628874300000|2021-08-13 17:05:00|12458.3|12456.3|12456.8|12454.8|12458.3|12456.3|12455.8|12453.8|16
1628874600000|2021-08-13 17:10:00|12456.3|12454.3|12455.3|12453.3|12457.3|12455.3|12455.3|12453.3|0
1628874900000|2021-08-13 17:15:00|12456.3|12454.3|12455.8|12453.8|12456.3|12454.3|12455.3|12453.3|7
1628875200000|2021-08-13 17:20:00|12456.3|12454.3|12456.3|12454.3|12456.3|12454.3|12455.8|12453.8|0
1628875500000|2021-08-13 17:25:00|12455.3|12453.3|12456.3|12454.3|12456.8|12454.8|12454.8|12452.8|8
1628875800000|2021-08-13 17:30:00|12455.8|12453.8|12456.3|12454.3|12456.3|12454.3|12455.8|12453.8|2
1628876100000|2021-08-13 17:35:00|||||||||3
1628876400000|2021-08-13 17:40:00|12456.8|12454.8|12456.8|12454.8|12458.3|12456.3|12455.8|12453.8|7
1628876700000|2021-08-13 17:45:00|12457.3|12455.3|12459.8|12457.8|12459.8|12457.8|12457.3|12455.3|16
1628877000000|2021-08-13 17:50:00|12459.3|12457.3|12459.8|12457.8|12459.8|12457.8|12458.3|12456.3|2
1628877300000|2021-08-13 17:55:00|12459.3|12457.3|12459.3|12457.3|12460.8|12458.8|12458.8|12456.8|1
1628877600000|2021-08-13 18:00:00|12459.8|12457.8|12459.8|12457.8|12460.3|12458.3|12458.8|12456.8|1
1628877900000|2021-08-13 18:05:00|12459.3|12457.3|12459.8|12457.8|12459.8|12457.8|12458.8|12456.8|3
1628878200000|2021-08-13 18:10:00|12458.8|12456.8|12458.3|12456.3|12458.8|12456.8|12457.8|12455.8|5
1628878500000|2021-08-13 18:15:00|12457.8|12455.8|12458.3|12456.3|12458.3|12456.3|12457.8|12455.8|0
1628878800000|2021-08-13 18:20:00|12458.8|12456.8|12458.3|12456.3|12458.8|12456.8|12457.3|12455.3|7
1628879100000|2021-08-13 18:25:00|12457.8|12455.8|12457.8|12455.8|12458.3|12456.3|12457.3|12455.3|6
1628879400000|2021-08-13 18:30:00|12457.3|12455.3|12457.3|12455.3|12457.8|12455.8|12457.3|12455.3|0
1628879700000|2021-08-13 18:35:00|12456.8|12454.8|12455.8|12453.8|12457.3|12455.3|12455.8|12453.8|5
1628880000000|2021-08-13 18:40:00|12456.3|12454.3|12452.8|12450.8|12456.3|12454.3|12451.3|12449.3|9
1628880300000|2021-08-13 18:45:00|12452.3|12450.3|12454.3|12452.3|12454.3|12452.3|12451.8|12449.8|7
1628880600000|2021-08-13 18:50:00|12453.8|12451.8|12455.8|12453.8|12457.3|12455.3|12453.8|12451.8|7
1628880900000|2021-08-13 18:55:00|12456.3|12454.3|12454.8|12452.8|12458.3|12456.3|12454.3|12452.3|2
1628881200000|2021-08-13 19:00:00|12453.8|12451.8|12457.8|12455.8|12458.8|12456.8|12453.8|12451.8|18
1628881500000|2021-08-13 19:05:00|12457.3|12455.3|12455.8|12453.8|12458.3|12456.3|12455.8|12453.8|21
1628881800000|2021-08-13 19:10:00|12454.8|12452.8|12456.8|12454.8|12457.3|12455.3|12453.8|12451.8|9
1628882100000|2021-08-13 19:15:00|12457.3|12455.3|12455.8|12453.8|12457.3|12455.3|12455.3|12453.3|2
1628882400000|2021-08-13 19:20:00|12456.3|12454.3|12455.8|12453.8|12457.3|12455.3|12455.8|12453.8|6
1628882700000|2021-08-13 19:25:00|12456.3|12454.3|12454.8|12452.8|12456.3|12454.3|12454.3|12452.3|14
1628883000000|2021-08-13 19:30:00|12454.3|12452.3|12453.8|12451.8|12455.3|12453.3|12453.3|12451.3|3
1628883300000|2021-08-13 19:35:00|12454.3|12452.3|12457.3|12455.3|12457.8|12455.8|12453.8|12451.8|7
1628883600000|2021-08-13 19:40:00|12456.8|12454.8|12458.3|12456.3|12459.3|12457.3|12456.8|12454.8|8
1628883900000|2021-08-13 19:45:00|12457.8|12455.8|12457.8|12455.8|12459.8|12457.8|12457.8|12455.8|23
1628884200000|2021-08-13 19:50:00|12458.3|12456.3|12459.8|12457.8|12460.3|12458.3|12456.8|12454.8|45
1628884500000|2021-08-13 19:55:00|12458.8|12456.8|12471.2|12465.2|12472.1|12466.8|12456.8|12454.8|98
1628884800000|2021-08-13 20:00:00|12471.1|12465.1|12470|12464|12472.8|12466.8|12469.5|12463.5|0
1628885100000|2021-08-13 20:05:00|12469.9|12463.9|12469.1|12463.1|12470.1|12464.1|12467.7|12461.7|0
1628885400000|2021-08-13 20:10:00|12469|12463|12469.1|12463.1|12469.1|12463.1|12467.7|12461.7|0
1628885700000|2021-08-13 20:15:00|12469|12463|12469.1|12463.1|12469.1|12463.1|12468.2|12462.2|0
1628886300000|2021-08-13 20:25:00|12469|12463|12469.6|12463.6|12470.1|12464.1|12468.6|12462.6|0
1628886600000|2021-08-13 20:30:00|12469.5|12463.5|12470.1|12464.1|12470.1|12464.1|12469.1|12463.1|0
1628886900000|2021-08-13 20:35:00|12470|12464|12469.3|12463.3|12470.1|12464.1|12469.1|12463.1|0
1628887200000|2021-08-13 20:40:00|12469.1|12463.1|12469.1|12463.1|12470.1|12464.1|12468.6|12462.6|0
1628887500000|2021-08-13 20:45:00|12469.2|12463.2|12468.6|12462.6|12469.6|12463.6|12468.6|12462.6|0
1628887800000|2021-08-13 20:50:00|12468.7|12462.7|12467.7|12461.7|12469.6|12463.6|12467.7|12461.7|0
1628888100000|2021-08-13 20:55:00|12467.8|12461.8|12466|12460|12468.2|12462.2|12465.4|12459.4|0
1629064800000|2021-08-15 22:00:00|12459.7|12453.7|12460.4|12454.4|12460.6|12454.6|12456.9|12450.9|0
1629065100000|2021-08-15 22:05:00|12460.6|12454.6|12459.2|12453.2|12461.6|12455.6|12457.6|12451.6|0
1629065400000|2021-08-15 22:10:00|12459.4|12453.4|12461|12455|12461.5|12455.5|12459.4|12453.4|0
1629065700000|2021-08-15 22:15:00|12461.1|12455.1|12460.5|12454.5|12462.6|12456.6|12460|12454|0
1629066000000|2021-08-15 22:20:00|12460.6|12454.6|12461.5|12455.5|12461.5|12455.5|12460.5|12454.5|0
1629066300000|2021-08-15 22:25:00|12461.4|12455.4|12460.5|12454.5|12461.5|12455.5|12460.5|12454.5|0
1629066600000|2021-08-15 22:30:00|12460.6|12454.6|12462.1|12456.1|12462.1|12456.1|12460.6|12454.6|0
1629066900000|2021-08-15 22:35:00|12462.2|12456.2|12462.6|12456.6|12463.1|12457.1|12461.5|12455.5|0
1629067200000|2021-08-15 22:40:00|12462.5|12456.5|12463.5|12457.5|12464|12458|12462.1|12456.1|0
1629067800000|2021-08-15 22:50:00|12463.6|12457.6|12463.5|12457.5|12464|12458|12463.5|12457.5|0
1629068100000|2021-08-15 22:55:00|12463.6|12457.6|12462.6|12456.6|12463.8|12457.8|12462.6|12456.6|0
1629068400000|2021-08-15 23:00:00|12462.7|12456.7|12462.6|12456.6|12463.1|12457.1|12462.6|12456.6|0
1629068700000|2021-08-15 23:05:00|12462.8|12456.8|12463.5|12457.5|12463.5|12457.5|12462.8|12456.8|0
1629069300000|2021-08-15 23:15:00|12463.1|12457.1|12462.1|12456.1|12463.1|12457.1|12461.5|12455.5|0
1629069600000|2021-08-15 23:20:00|12462.2|12456.2|12462.6|12456.6|12462.6|12456.6|12462.2|12456.2|0
1629069900000|2021-08-15 23:25:00|12462.5|12456.5|12462.6|12456.6|12463.1|12457.1|12461.5|12455.5|0
1629070200000|2021-08-15 23:30:00|12462.5|12456.5|12461|12455|12462.5|12456.5|12460|12454|0
1629070500000|2021-08-15 23:35:00|12460.9|12454.9|12460.4|12454.4|12461|12455|12459.7|12453.7|0
1629070800000|2021-08-15 23:40:00|12460.3|12454.3|12460.4|12454.4|12460.4|12454.4|12459.9|12453.9|0
1629071100000|2021-08-15 23:45:00|12460.5|12454.5|12459.4|12453.4|12460.9|12454.9|12459.4|12453.4|0
1629071400000|2021-08-15 23:50:00|12459.5|12453.5|12460.9|12454.9|12460.9|12454.9|12459.4|12453.4|0
1629071700000|2021-08-15 23:55:00|12460.8|12454.8|12461.3|12455.3|12462|12456|12460.4|12454.4|0
1629072000000|2021-08-16 00:00:00|12461.2|12455.2|12452.9|12446.9|12462|12456|12452.4|12446.4|0
1629072300000|2021-08-16 00:05:00|12452.8|12446.8|12450.7|12444.7|12452.9|12446.9|12450.3|12444.3|0
1629072600000|2021-08-16 00:10:00|12450.3|12444.3|12448.6|12442.6|12451.2|12445.2|12448.6|12442.6|0
1629072900000|2021-08-16 00:15:00|12448.8|12442.8|12437.1|12431.1|12448.8|12442.8|12427.2|12421.2|0
1629073200000|2021-08-16 00:20:00|12437.3|12431.3|12435.9|12429.9|12438.1|12432.1|12435.4|12429.4|0
1629073500000|2021-08-16 00:25:00|12435.4|12429.4|12438.7|12432.7|12439.8|12433.8|12435.4|12429.4|0
1629073800000|2021-08-16 00:30:00|12438.6|12432.6|12434.7|12428.7|12438.6|12432.6|12433.2|12427.2|0
1629074100000|2021-08-16 00:35:00|12434.9|12428.9|12432.7|12426.7|12435.4|12429.4|12430.1|12424.1|0
1629074400000|2021-08-16 00:40:00|12432.9|12426.9|12431.2|12425.2|12433.3|12427.3|12430.1|12424.1|0
1629074700000|2021-08-16 00:45:00|12430.8|12424.8|12432.5|12426.5|12432.5|12426.5|12429|12423|0
1629075000000|2021-08-16 00:50:00|12433.6|12427.6|12433.6|12427.6|12434.6|12428.6|12431.4|12425.4|0
1629075300000|2021-08-16 00:55:00|12433.2|12427.2|12432.1|12426.1|12433.2|12427.2|12429.5|12423.5|0
1629075600000|2021-08-16 01:00:00|12432.3|12426.3|12432.7|12426.7|12432.8|12426.8|12431.6|12425.6|0
1629075900000|2021-08-16 01:05:00|12432.9|12426.9|12434.4|12428.4|12435.9|12429.9|12432.9|12426.9|0
1629076200000|2021-08-16 01:10:00|12434.2|12428.2|12435.5|12429.5|12436.5|12430.5|12433.4|12427.4|0
1629076500000|2021-08-16 01:15:00|12436|12430|12438.6|12432.6|12439.6|12433.6|12435.2|12429.2|0
1629076800000|2021-08-16 01:20:00|12438.8|12432.8|12438.4|12432.4|12439.6|12433.6|12437.5|12431.5|0
1629077100000|2021-08-16 01:25:00|12438.6|12432.6|12439.6|12433.6|12440.7|12434.7|12438.4|12432.4|0
1629077400000|2021-08-16 01:30:00|12439.5|12433.5|12432.1|12426.1|12440.7|12434.7|12432.1|12426.1|0
1629077700000|2021-08-16 01:35:00|12432.3|12426.3|12432|12426|12433.2|12427.2|12427.9|12421.9|0
1629078000000|2021-08-16 01:40:00|12431.9|12425.9|12430.9|12424.9|12433.1|12427.1|12430.3|12424.3|0
1629078300000|2021-08-16 01:45:00|12430.8|12424.8|12427.9|12421.9|12430.8|12424.8|12427.9|12421.9|0
1629078600000|2021-08-16 01:50:00|12428.1|12422.1|12422.4|12416.4|12430|12424|12421.5|12415.5|0
1629078900000|2021-08-16 01:55:00|12422|12416|12420.5|12414.5|12422.5|12416.5|12419.5|12413.5|0
1629079200000|2021-08-16 02:00:00|12420.4|12414.4|12418.8|12412.8|12420.5|12414.5|12416.3|12410.3|0
1629079500000|2021-08-16 02:05:00|12419|12413|12418.3|12412.3|12420.5|12414.5|12418.3|12412.3|0
1629079800000|2021-08-16 02:10:00|12417.9|12411.9|12411|12405|12418.3|12412.3|12411|12405|0
1629080100000|2021-08-16 02:15:00|12410.8|12404.8|12410.2|12404.2|12412.1|12406.1|12409.9|12403.9|0
1629080400000|2021-08-16 02:20:00|12409.9|12403.9|12412.9|12406.9|12413.8|12407.8|12409.2|12403.2|0
1629080700000|2021-08-16 02:25:00|12413.3|12407.3|12414|12408|12415|12409|12412.9|12406.9|0
1629081000000|2021-08-16 02:30:00|12414.1|12408.1|12418.3|12412.3|12418.3|12412.3|12413.9|12407.9|0
1629081300000|2021-08-16 02:35:00|12418.5|12412.5|12416.7|12410.7|12418.9|12412.9|12416.7|12410.7|0
1629081600000|2021-08-16 02:40:00|12416.9|12410.9|12420.9|12414.9|12422|12416|12416.7|12410.7|0
1629081900000|2021-08-16 02:45:00|12419.9|12413.9|12421|12415|12422.6|12416.6|12419.9|12413.9|0
1629082200000|2021-08-16 02:50:00|12421.4|12415.4|12422.1|12416.1|12422.1|12416.1|12420.9|12414.9|0
1629082500000|2021-08-16 02:55:00|12422|12416|12422|12416|12423.1|12417.1|12422|12416|0
1629082800000|2021-08-16 03:00:00|12422.1|12416.1|12423.3|12417.3|12423.3|12417.3|12422.1|12416.1|0
1629083100000|2021-08-16 03:05:00|12423.2|12417.2|12421.1|12415.1|12423.3|12417.3|12421.1|12415.1|0
1629083400000|2021-08-16 03:10:00|12421.2|12415.2|12421.2|12415.2|12422.2|12416.2|12421.1|12415.1|0
1629083700000|2021-08-16 03:15:00|12420.2|12414.2|12418|12412|12421.2|12415.2|12418|12412|0
1629084000000|2021-08-16 03:20:00|12417.9|12411.9|12419.3|12413.3|12419.7|12413.7|12414.8|12408.8|0
1629084300000|2021-08-16 03:25:00|12419.2|12413.2|12418.6|12412.6|12420.4|12414.4|12418.1|12412.1|0
1629084600000|2021-08-16 03:30:00|12418.4|12412.4|12417.7|12411.7|12419.2|12413.2|12416.2|12410.2|0
1629084900000|2021-08-16 03:35:00|12417.5|12411.5|12420.4|12414.4|12420.4|12414.4|12417.3|12411.3|0
1629085200000|2021-08-16 03:40:00|12420.6|12414.6|12420.4|12414.4|12421.5|12415.5|12419.8|12413.8|0
1629085500000|2021-08-16 03:45:00|12420.8|12414.8|12421.5|12415.5|12422.6|12416.6|12420.4|12414.4|0
1629085800000|2021-08-16 03:50:00|12421.1|12415.1|12420.9|12414.9|12421.5|12415.5|12419.8|12413.8|0
1629086100000|2021-08-16 03:55:00|12420.7|12414.7|12419.4|12413.4|12421.5|12415.5|12418.8|12412.8|0
1629086400000|2021-08-16 04:00:00|12419.3|12413.3|12416.7|12410.7|12419.3|12413.3|12416.2|12410.2|0
1629086700000|2021-08-16 04:05:00|12416.6|12410.6|12422.3|12416.3|12422.3|12416.3|12416.2|12410.2|0
1629087000000|2021-08-16 04:10:00|12422.6|12416.6|12431.7|12425.7|12431.7|12425.7|12422.6|12416.6|0
1629087300000|2021-08-16 04:15:00|12431.9|12425.9|12433.8|12427.8|12433.8|12427.8|12431.7|12425.7|0
1629087600000|2021-08-16 04:20:00|12433.7|12427.7|12433.8|12427.8|12433.8|12427.8|12432.7|12426.7|0
1629087900000|2021-08-16 04:25:00|12433.6|12427.6|12435|12429|12435.5|12429.5|12432.6|12426.6|0
1629088200000|2021-08-16 04:30:00|12435.2|12429.2|12435|12429|12436.4|12430.4|12435|12429|0
1629088500000|2021-08-16 04:35:00|12435.1|12429.1|12435.5|12429.5|12436.1|12430.1|12435|12429|0
1629088800000|2021-08-16 04:40:00|12435.7|12429.7|12437.1|12431.1|12438.2|12432.2|12435.7|12429.7|0
1629089100000|2021-08-16 04:45:00|12437.6|12431.6|12436.1|12430.1|12438.2|12432.2|12436.1|12430.1|0
1629089400000|2021-08-16 04:50:00|12436.2|12430.2|12433.1|12427.1|12436.2|12430.2|12432|12426|0
1629089700000|2021-08-16 04:55:00|12433|12427|12430|12424|12433.1|12427.1|12429.9|12423.9|0
1629090000000|2021-08-16 05:00:00|12429.9|12423.9|12432.3|12426.3|12433.9|12427.9|12429.9|12423.9|0
1629090300000|2021-08-16 05:05:00|12432.2|12426.2|12431.3|12425.3|12432.3|12426.3|12431.2|12425.2|0
1629090600000|2021-08-16 05:10:00|12431.7|12425.7|12432.2|12426.2|12434.4|12428.4|12431.7|12425.7|0
1629090900000|2021-08-16 05:15:00|12432.4|12426.4|12431.2|12425.2|12434.8|12428.8|12430.1|12424.1|0
1629091200000|2021-08-16 05:20:00|12431.1|12425.1|12432.2|12426.2|12432.2|12426.2|12431.1|12425.1|0
1629091500000|2021-08-16 05:25:00|12432.5|12426.5|12432.2|12426.2|12433.2|12427.2|12432.1|12426.1|0
1629091800000|2021-08-16 05:30:00|12432.1|12426.1|12431.5|12425.5|12432.1|12426.1|12430.9|12424.9|0
1629092100000|2021-08-16 05:35:00|12431.3|12425.3|12433.1|12427.1|12433.1|12427.1|12431|12425|0
1629092400000|2021-08-16 05:40:00|12432.7|12426.7|12430.9|12424.9|12433.1|12427.1|12430.9|12424.9|0
1629092700000|2021-08-16 05:45:00|12431|12425|12428.8|12422.8|12431.4|12425.4|12428.8|12422.8|0
1629093000000|2021-08-16 05:50:00|12428.4|12422.4|12432.8|12426.8|12433.9|12427.9|12426.7|12420.7|0
1629093300000|2021-08-16 05:55:00|12432.6|12426.6|12432.7|12426.7|12433.8|12427.8|12430.6|12424.6|0
1629093600000|2021-08-16 06:00:00|12437.8|12435.8|12447.3|12445.3|12447.8|12445.8|12433.8|12431.8|110
1629093900000|2021-08-16 06:05:00|12446.8|12444.8|12428.8|12426.8|12446.8|12444.8|12428.8|12426.8|56
1629094200000|2021-08-16 06:10:00|12428.3|12426.3|12425.8|12423.8|12429.8|12427.8|12420.8|12418.8|121
1629094500000|2021-08-16 06:15:00|12424.8|12422.8|12424.8|12422.8|12427.8|12425.8|12423.3|12421.3|52
1629094800000|2021-08-16 06:20:00|12423.8|12421.8|12419.8|12417.8|12427.8|12425.8|12418.8|12416.8|53
1629095100000|2021-08-16 06:25:00|12420.3|12418.3|12426.8|12424.8|12427.8|12425.8|12419.8|12417.8|12
1629095400000|2021-08-16 06:30:00|12427.3|12425.3|12425.8|12423.8|12428.3|12426.3|12424.8|12422.8|16
1629095700000|2021-08-16 06:35:00|12426.3|12424.3|12429.8|12427.8|12430.3|12428.3|12426.3|12424.3|13
1629096000000|2021-08-16 06:40:00|12429.3|12427.3|12426.8|12424.8|12430.8|12428.8|12425.8|12423.8|20
1629096300000|2021-08-16 06:45:00|12427.3|12425.3|12426.8|12424.8|12428.8|12426.8|12424.3|12422.3|11
1629096600000|2021-08-16 06:50:00|12427.3|12425.3|12434.8|12432.8|12434.8|12432.8|12424.8|12422.8|18
1629096900000|2021-08-16 06:55:00|12435.3|12433.3|12427.8|12425.8|12443.8|12441.8|12426.8|12424.8|166
1629097200000|2021-08-16 07:00:00|12430.8|12428.8|12418.8|12416.8|12438.8|12436.8|12417.3|12415.3|635
1629097500000|2021-08-16 07:05:00|12418.3|12416.3|12426.8|12424.8|12431.3|12429.3|12416.3|12414.3|510
1629097800000|2021-08-16 07:10:00|12426.3|12424.3|12416.3|12414.3|12428.8|12426.8|12414.3|12412.3|443
1629098100000|2021-08-16 07:15:00|12417.3|12415.3|12433.8|12431.8|12434.3|12432.3|12412.8|12410.8|322
1629098400000|2021-08-16 07:20:00|12434.3|12432.3|12442.3|12440.3|12447.3|12445.3|12433.8|12431.8|275
1629098700000|2021-08-16 07:25:00|12443.3|12441.3|12440.3|12438.3|12446.3|12444.3|12436.3|12434.3|172
1629099000000|2021-08-16 07:30:00|12439.3|12437.3|12437.3|12435.3|12443.8|12441.8|12436.3|12434.3|157
1629099300000|2021-08-16 07:35:00|12436.8|12434.8|12432.3|12430.3|12440.3|12438.3|12431.8|12429.8|121
1629099600000|2021-08-16 07:40:00|12431.1|12429.1|12425.1|12423.1|12432.6|12430.6|12425.1|12423.1|186
1629099900000|2021-08-16 07:45:00|12425.6|12423.6|12420.1|12418.1|12427.1|12425.1|12419.1|12417.1|123
1629100200000|2021-08-16 07:50:00|12419.1|12417.1|12419.1|12417.1|12420.1|12418.1|12413.1|12411.1|201
1629100500000|2021-08-16 07:55:00|12418.6|12416.6|12426.6|12424.6|12427.1|12425.1|12418.1|12416.1|304
1629100800000|2021-08-16 08:00:00|12426.1|12424.1|12420.6|12418.6|12427.1|12425.1|12419.1|12417.1|143
1629101100000|2021-08-16 08:05:00|12420.1|12418.1|12410.6|12408.6|12420.6|12418.6|12408.6|12406.6|175
1629101400000|2021-08-16 08:10:00|12410.1|12408.1|12414.1|12412.1|12418.1|12416.1|12410.1|12408.1|165
1629101700000|2021-08-16 08:15:00|12413.6|12411.6|12418.1|12416.1|12419.1|12417.1|12412.1|12410.1|187
1629102000000|2021-08-16 08:20:00|12418.6|12416.6|12417.6|12415.6|12422.1|12420.1|12417.1|12415.1|163
1629102300000|2021-08-16 08:25:00|12418.1|12416.1|12416.1|12414.1|12422.1|12420.1|12416.1|12414.1|63
1629102600000|2021-08-16 08:30:00|12416.6|12414.6|12415.1|12413.1|12416.6|12414.6|12410.6|12408.6|86
1629102900000|2021-08-16 08:35:00|12414.1|12412.1|12413.1|12411.1|12416.1|12414.1|12410.1|12408.1|81
1629103200000|2021-08-16 08:40:00|12412.6|12410.6|12418.1|12416.1|12418.1|12416.1|12410.6|12408.6|102
1629103500000|2021-08-16 08:45:00|12417.6|12415.6|12409.6|12407.6|12418.1|12416.1|12408.1|12406.1|83
1629103800000|2021-08-16 08:50:00|12410.1|12408.1|12410.1|12408.1|12411.1|12409.1|12406.1|12404.1|132
1629104100000|2021-08-16 08:55:00|12409.6|12407.6|12399.1|12397.1|12409.6|12407.6|12396.6|12394.6|161
1629104400000|2021-08-16 09:00:00|12398.6|12396.6|12400.6|12398.6|12400.6|12398.6|12397.1|12395.1|144
1629104700000|2021-08-16 09:05:00|12400.1|12398.1|12402.1|12400.1|12406.1|12404.1|12399.1|12397.1|220
1629105000000|2021-08-16 09:10:00|12401.6|12399.6|12395.1|12393.1|12402.1|12400.1|12394.1|12392.1|221
1629105300000|2021-08-16 09:15:00|12394.6|12392.6|12399.1|12397.1|12402.1|12400.1|12394.1|12392.1|200
1629105600000|2021-08-16 09:20:00|12399.6|12397.6|12397.1|12395.1|12405.1|12403.1|12395.1|12393.1|96
1629105900000|2021-08-16 09:25:00|12396.6|12394.6|12405.6|12403.6|12406.6|12404.6|12394.1|12392.1|120
1629106200000|2021-08-16 09:30:00|12406.1|12404.1|12403.6|12401.6|12409.6|12407.6|12403.6|12401.6|63
1629106500000|2021-08-16 09:35:00|12404.1|12402.1|12402.6|12400.6|12405.6|12403.6|12400.6|12398.6|89
1629106800000|2021-08-16 09:40:00|12402.1|12400.1|12408.1|12406.1|12408.1|12406.1|12400.1|12398.1|67
1629107100000|2021-08-16 09:45:00|12407.6|12405.6|12405.6|12403.6|12408.6|12406.6|12404.6|12402.6|42
1629107400000|2021-08-16 09:50:00|12405.1|12403.1|12407.1|12405.1|12408.6|12406.6|12404.1|12402.1|39
1629107700000|2021-08-16 09:55:00|12407.6|12405.6|12402.1|12400.1|12409.1|12407.1|12400.6|12398.6|40
1629108000000|2021-08-16 10:00:00|12402.6|12400.6|12403.6|12401.6|12405.1|12403.1|12401.1|12399.1|37
1629108300000|2021-08-16 10:05:00|12403.1|12401.1|12404.1|12402.1|12408.1|12406.1|12403.1|12401.1|57
1629108600000|2021-08-16 10:10:00|12403.6|12401.6|12394.1|12392.1|12404.6|12402.6|12393.1|12391.1|104
1629108900000|2021-08-16 10:15:00|12394.6|12392.6|12389.1|12387.1|12395.1|12393.1|12385.1|12383.1|194
1629109200000|2021-08-16 10:20:00|12388.6|12386.6|12381.1|12379.1|12389.6|12387.6|12378.1|12376.1|271
1629109500000|2021-08-16 10:25:00|12380.6|12378.6|12386.1|12384.1|12386.1|12384.1|12376.1|12374.1|165
1629109800000|2021-08-16 10:30:00|12385.6|12383.6|12387.6|12385.6|12388.6|12386.6|12383.1|12381.1|182
1629110100000|2021-08-16 10:35:00|12387.1|12385.1|12394.6|12392.6|12395.1|12393.1|12386.1|12384.1|131
1629110400000|2021-08-16 10:40:00|12395.1|12393.1|12398.6|12396.6|12401.1|12399.1|12392.6|12390.6|92
1629110700000|2021-08-16 10:45:00|12398.1|12396.1|12406.1|12404.1|12406.1|12404.1|12398.1|12396.1|151
1629111000000|2021-08-16 10:50:00|12406.6|12404.6|12400.1|12398.1|12407.1|12405.1|12399.6|12397.6|538
1629111300000|2021-08-16 10:55:00|12399.6|12397.6|12401.1|12399.1|12402.1|12400.1|12398.1|12396.1|71
1629111600000|2021-08-16 11:00:00|12400.6|12398.6|12400.1|12398.1|12405.1|12403.1|12398.1|12396.1|113
1629111900000|2021-08-16 11:05:00|12400.6|12398.6|12400.1|12398.1|12402.1|12400.1|12399.6|12397.6|94
1629112200000|2021-08-16 11:10:00|12399.6|12397.6|12396.6|12394.6|12400.1|12398.1|12396.1|12394.1|45
1629112500000|2021-08-16 11:15:00|12397.1|12395.1|12397.1|12395.1|12400.1|12398.1|12396.1|12394.1|102
1629112800000|2021-08-16 11:20:00|12397.6|12395.6|12398.6|12396.6|12402.6|12400.6|12397.1|12395.1|50
1629113100000|2021-08-16 11:25:00|12398.1|12396.1|12397.6|12395.6|12401.1|12399.1|12396.1|12394.1|43
1629113400000|2021-08-16 11:30:00|12397.1|12395.1|12396.6|12394.6|12399.6|12397.6|12395.6|12393.6|16
1629113700000|2021-08-16 11:35:00|12397.1|12395.1|12392.1|12390.1|12397.6|12395.6|12391.6|12389.6|37
1629114000000|2021-08-16 11:40:00|12392.7|12390.7|12390.2|12388.2|12393.2|12391.2|12389.7|12387.7|31
1629114300000|2021-08-16 11:45:00|12389.7|12387.7|12391.7|12389.7|12392.7|12390.7|12388.7|12386.7|53
1629114600000|2021-08-16 11:50:00|12391.2|12389.2|12395.7|12393.7|12396.2|12394.2|12391.2|12389.2|27
1629114900000|2021-08-16 11:55:00|12396.2|12394.2|12392.7|12390.7|12396.7|12394.7|12391.2|12389.2|27
1629115200000|2021-08-16 12:00:00|12392.2|12390.2|12379.2|12377.2|12392.2|12390.2|12375.7|12373.7|137
1629115500000|2021-08-16 12:05:00|12378.7|12376.7|12382.7|12380.7|12384.7|12382.7|12378.7|12376.7|80
1629115800000|2021-08-16 12:10:00|12382.2|12380.2|12381.2|12379.2|12383.7|12381.7|12380.7|12378.7|106
1629116100000|2021-08-16 12:15:00|12380.7|12378.7|12383.7|12381.7|12385.2|12383.2|12380.7|12378.7|91
1629116400000|2021-08-16 12:20:00|12383.2|12381.2|12386.2|12384.2|12388.2|12386.2|12383.2|12381.2|57
1629116700000|2021-08-16 12:25:00|12386.7|12384.7|12385.7|12383.7|12389.7|12387.7|12384.7|12382.7|51
1629117000000|2021-08-16 12:30:00|12385.2|12383.2|12383.7|12381.7|12386.7|12384.7|12382.7|12380.7|39
1629117300000|2021-08-16 12:35:00|12383.2|12381.2|12386.2|12384.2|12386.7|12384.7|12382.7|12380.7|37
1629117600000|2021-08-16 12:40:00|12385.7|12383.7|12383.2|12381.2|12388.7|12386.7|12383.2|12381.2|38
1629117900000|2021-08-16 12:45:00|12382.7|12380.7|12389.7|12387.7|12389.7|12387.7|12382.7|12380.7|55
1629118200000|2021-08-16 12:50:00|12389.2|12387.2|12383.7|12381.7|12390.7|12388.7|12383.7|12381.7|102
1629118500000|2021-08-16 12:55:00|12383.2|12381.2|12388.2|12386.2|12389.7|12387.7|12382.7|12380.7|88
1629118800000|2021-08-16 13:00:00|12387.7|12385.7|12390.7|12388.7|12391.2|12389.2|12387.7|12385.7|77
1629119100000|2021-08-16 13:05:00|12391.2|12389.2|12396.7|12394.7|12397.2|12395.2|12391.2|12389.2|112
1629119400000|2021-08-16 13:10:00|12397.2|12395.2|12398.7|12396.7|12398.7|12396.7|12395.7|12393.7|126
1629119700000|2021-08-16 13:15:00|12398.2|12396.2|12391.2|12389.2|12400.2|12398.2|12390.7|12388.7|181
1629120000000|2021-08-16 13:20:00|12390.7|12388.7|12395.7|12393.7|12395.7|12393.7|12389.7|12387.7|68
1629120300000|2021-08-16 13:25:00|12395.2|12393.2|12398.7|12396.7|12401.7|12399.7|12395.2|12393.2|104
1629120600000|2021-08-16 13:30:00|12399.2|12397.2|12392.7|12390.7|12402.7|12400.7|12389.7|12387.7|330
1629120900000|2021-08-16 13:35:00|12391.2|12389.2|12389.7|12387.7|12391.7|12389.7|12384.7|12382.7|234
1629121200000|2021-08-16 13:40:00|12390.2|12388.2|12384.2|12382.2|12392.2|12390.2|12383.7|12381.7|165
1629121500000|2021-08-16 13:45:00|12384.7|12382.7|12384.7|12382.7|12387.2|12385.2|12379.7|12377.7|265
1629121800000|2021-08-16 13:50:00|12384.2|12382.2|12384.7|12382.7|12387.2|12385.2|12380.2|12378.2|219
1629122100000|2021-08-16 13:55:00|12384.2|12382.2|12388.7|12386.7|12392.7|12390.7|12382.7|12380.7|206
1629122400000|2021-08-16 14:00:00|12387.7|12385.7|12395.2|12393.2|12395.7|12393.7|12387.2|12385.2|345
1629122700000|2021-08-16 14:05:00|12395.7|12393.7|12395.7|12393.7|12400.7|12398.7|12392.7|12390.7|273
1629123000000|2021-08-16 14:10:00|12396.6|12394.6|12391.6|12389.6|12396.6|12394.6|12384.6|12382.6|361
1629123300000|2021-08-16 14:15:00|12392.6|12390.6|12391.1|12389.1|12393.6|12391.6|12386.6|12384.6|425
1629123600000|2021-08-16 14:20:00|12391.6|12389.6|12386.6|12384.6|12391.6|12389.6|12385.6|12383.6|248
1629123900000|2021-08-16 14:25:00|12386.1|12384.1|12388.1|12386.1|12388.6|12386.6|12381.6|12379.6|307
1629124200000|2021-08-16 14:30:00|12387.6|12385.6|12390.6|12388.6|12391.6|12389.6|12383.1|12381.1|291
1629124500000|2021-08-16 14:35:00|12389.6|12387.6|12391.6|12389.6|12394.6|12392.6|12389.6|12387.6|153
1629124800000|2021-08-16 14:40:00|12391.1|12389.1|12392.6|12390.6|12393.6|12391.6|12387.6|12385.6|208
1629125100000|2021-08-16 14:45:00|12392.1|12390.1|12394.6|12392.6|12395.6|12393.6|12389.6|12387.6|210
1629125400000|2021-08-16 14:50:00|12395.6|12393.6|12395.6|12393.6|12396.6|12394.6|12392.6|12390.6|302
1629125700000|2021-08-16 14:55:00|12395.1|12393.1|12397.6|12395.6|12397.6|12395.6|12392.6|12390.6|296
1629126000000|2021-08-16 15:00:00|12397.1|12395.1|12397.6|12395.6|12401.6|12399.6|12395.6|12393.6|246
1629126300000|2021-08-16 15:05:00|12397.1|12395.1|12398.6|12396.6|12400.6|12398.6|12396.6|12394.6|182
1629126600000|2021-08-16 15:10:00|12397.6|12395.6|12401.6|12399.6|12402.6|12400.6|12396.6|12394.6|177
1629126900000|2021-08-16 15:15:00|12402.1|12400.1|12409.6|12407.6|12410.6|12408.6|12402.1|12400.1|567
1629127200000|2021-08-16 15:20:00|12409.1|12407.1|12410.6|12408.6|12416.6|12414.6|12409.1|12407.1|360
1629127500000|2021-08-16 15:25:00|12410.1|12408.1|12417.6|12415.6|12420.6|12418.6|12403.6|12401.6|1076
1629127800000|2021-08-16 15:30:00|12419.6|12417.6|12421.6|12419.6|12425.6|12423.6|12417.1|12415.1|1040
1629128100000|2021-08-16 15:35:00|12421.1|12419.1|12424.6|12422.6|12428.6|12426.6|12421.1|12419.1|233
1629128400000|2021-08-16 15:40:00|12424.1|12422.1|12427.1|12425.1|12429.1|12427.1|12424.1|12422.1|75
1629128700000|2021-08-16 15:45:00|12427.6|12425.6|12426.1|12424.1|12429.6|12427.6|12425.6|12423.6|32
1629129000000|2021-08-16 15:50:00|12426.6|12424.6|12426.6|12424.6|12429.1|12427.1|12426.1|12424.1|17
1629129300000|2021-08-16 15:55:00|12426.1|12424.1|12426.6|12424.6|12427.6|12425.6|12424.1|12422.1|31
1629129600000|2021-08-16 16:00:00|12426.1|12424.1|12427.6|12425.6|12428.6|12426.6|12426.1|12424.1|14
1629129900000|2021-08-16 16:05:00|12428.1|12426.1|12431.1|12429.1|12431.1|12429.1|12428.1|12426.1|32
1629130200000|2021-08-16 16:10:00|12431.6|12429.6|12432.1|12430.1|12432.6|12430.6|12430.1|12428.1|14
1629130500000|2021-08-16 16:15:00|12432.6|12430.6|12433.6|12431.6|12434.6|12432.6|12432.6|12430.6|40
1629130800000|2021-08-16 16:20:00|12434.1|12432.1|12436.1|12434.1|12436.6|12434.6|12434.1|12432.1|13
1629131100000|2021-08-16 16:25:00|12436.6|12434.6|12433.6|12431.6|12436.6|12434.6|12432.1|12430.1|44
1629131400000|2021-08-16 16:30:00|12434.1|12432.1|12433.1|12431.1|12435.1|12433.1|12433.1|12431.1|11
1629131700000|2021-08-16 16:35:00|12433.6|12431.6|12432.6|12430.6|12434.6|12432.6|12432.6|12430.6|24
1629132000000|2021-08-16 16:40:00|12433.1|12431.1|12434.6|12432.6|12435.1|12433.1|12432.6|12430.6|4
1629132300000|2021-08-16 16:45:00|12435.1|12433.1|12432.1|12430.1|12435.1|12433.1|12431.6|12429.6|70
1629132600000|2021-08-16 16:50:00|12431.6|12429.6|12435.1|12433.1|12435.6|12433.6|12431.6|12429.6|13
1629132900000|2021-08-16 16:55:00|12434.6|12432.6|12433.1|12431.1|12435.6|12433.6|12433.1|12431.1|20
1629133200000|2021-08-16 17:00:00|12433.6|12431.6|12432.1|12430.1|12434.1|12432.1|12431.6|12429.6|12
1629133500000|2021-08-16 17:05:00|12432.6|12430.6|12433.1|12431.1|12433.1|12431.1|12431.6|12429.6|12
1629133800000|2021-08-16 17:10:00|12432.6|12430.6|12431.6|12429.6|12433.6|12431.6|12431.6|12429.6|4
1629134100000|2021-08-16 17:15:00|12432.1|12430.1|12433.1|12431.1|12433.6|12431.6|12431.6|12429.6|2
1629134400000|2021-08-16 17:20:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12430.1|12428.1|12
1629134700000|2021-08-16 17:25:00|12433.1|12431.1|12434.1|12432.1|12436.6|12434.6|12433.1|12431.1|11
1629135000000|2021-08-16 17:30:00|12434.6|12432.6|12440.6|12438.6|12440.6|12438.6|12434.6|12432.6|7
1629135300000|2021-08-16 17:35:00|12440.1|12438.1|12441.6|12439.6|12441.6|12439.6|12439.6|12437.6|0
1629135600000|2021-08-16 17:40:00|12442.1|12440.1|12440.6|12438.6|12442.6|12440.6|12439.6|12437.6|7
1629135900000|2021-08-16 17:45:00|12441.1|12439.1|12440.6|12438.6|12441.6|12439.6|12440.1|12438.1|10
1629136200000|2021-08-16 17:50:00|12441.1|12439.1|12440.6|12438.6|12441.1|12439.1|12439.6|12437.6|3
1629136500000|2021-08-16 17:55:00|12441.1|12439.1|12441.6|12439.6|12441.6|12439.6|12440.1|12438.1|7
1629136800000|2021-08-16 18:00:00|12441.1|12439.1|12442.6|12440.6|12442.6|12440.6|12439.6|12437.6|9
1629137100000|2021-08-16 18:05:00|12443.6|12441.6|12447.1|12445.1|12448.6|12446.6|12442.6|12440.6|37
1629137400000|2021-08-16 18:10:00|12446.6|12444.6|12447.6|12445.6|12448.6|12446.6|12446.6|12444.6|3
1629137700000|2021-08-16 18:15:00|12448.1|12446.1|12448.6|12446.6|12448.6|12446.6|12447.6|12445.6|4
1629138000000|2021-08-16 18:20:00|12448.1|12446.1|12447.6|12445.6|12448.6|12446.6|12446.6|12444.6|2
1629138300000|2021-08-16 18:25:00|12447.1|12445.1|12445.1|12443.1|12447.1|12445.1|12444.6|12442.6|4
1629138600000|2021-08-16 18:30:00|12445.6|12443.6|12446.6|12444.6|12446.6|12444.6|12445.6|12443.6|0
1629138900000|2021-08-16 18:35:00|12446.1|12444.1|12444.6|12442.6|12446.6|12444.6|12444.1|12442.1|3
1629139200000|2021-08-16 18:40:00|12445.1|12443.1|12447.6|12445.6|12447.6|12445.6|12445.1|12443.1|5
1629139500000|2021-08-16 18:45:00|12447.1|12445.1|12451.1|12449.1|12452.1|12450.1|12447.1|12445.1|11
1629139800000|2021-08-16 18:50:00|12451.6|12449.6|12448.6|12446.6|12452.6|12450.6|12448.6|12446.6|15
1629140100000|2021-08-16 18:55:00|12448.1|12446.1|12450.1|12448.1|12451.6|12449.6|12448.1|12446.1|17
1629140400000|2021-08-16 19:00:00|12449.6|12447.6|12451.1|12449.1|12451.6|12449.6|12447.6|12445.6|6
1629140700000|2021-08-16 19:05:00|12450.6|12448.6|12453.1|12451.1|12453.1|12451.1|12450.6|12448.6|30
1629141000000|2021-08-16 19:10:00|12453.6|12451.6|12455.6|12453.6|12456.6|12454.6|12452.6|12450.6|17
1629141300000|2021-08-16 19:15:00|12455.1|12453.1|12456.1|12454.1|12456.6|12454.6|12454.1|12452.1|8
1629141600000|2021-08-16 19:20:00|12456.6|12454.6|12457.6|12455.6|12458.6|12456.6|12456.1|12454.1|11
1629141900000|2021-08-16 19:25:00|12458.1|12456.1|12458.1|12456.1|12458.6|12456.6|12456.1|12454.1|4
1629142200000|2021-08-16 19:30:00|12457.6|12455.6|12460.1|12458.1|12460.1|12458.1|12455.6|12453.6|13
1629142500000|2021-08-16 19:35:00|12459.6|12457.6|12455.6|12453.6|12460.1|12458.1|12455.6|12453.6|11
1629142800000|2021-08-16 19:40:00|12455.1|12453.1|12456.1|12454.1|12456.6|12454.6|12454.1|12452.1|7
1629143100000|2021-08-16 19:45:00|12456.6|12454.6|12455.1|12453.1|12456.6|12454.6|12455.1|12453.1|10
1629143400000|2021-08-16 19:50:00|12455.6|12453.6|12456.6|12454.6|12458.6|12456.6|12455.1|12453.1|31
1629143700000|2021-08-16 19:55:00|12457.1|12455.1|12463.7|12457.7|12463.7|12459.1|12456.6|12454.6|28
1629144000000|2021-08-16 20:00:00|12463.5|12457.5|12462|12456|12466.3|12460.3|12461.9|12455.9|1
1629144300000|2021-08-16 20:05:00|12461.9|12455.9|12458.3|12452.3|12461.9|12455.9|12457.8|12451.8|0
1629144600000|2021-08-16 20:10:00|12458.2|12452.2|12459.2|12453.2|12460.4|12454.4|12457.8|12451.8|0
1629144900000|2021-08-16 20:15:00|12459|12453|12458.8|12452.8|12460.4|12454.4|12458.8|12452.8|0
1629145200000|2021-08-16 20:20:00|12458.7|12452.7|12457.3|12451.3|12458.7|12452.7|12456.9|12450.9|0
1629145500000|2021-08-16 20:25:00|12456.9|12450.9|12457.8|12451.8|12457.8|12451.8|12456.4|12450.4|0
1629145800000|2021-08-16 20:30:00|12457.6|12451.6|12456.4|12450.4|12458.3|12452.3|12455.2|12449.2|0
1629146100000|2021-08-16 20:35:00|12456.3|12450.3|12452.3|12446.3|12456.3|12450.3|12451.9|12445.9|0
1629146400000|2021-08-16 20:40:00|12451.9|12445.9|12452.8|12446.8|12452.8|12446.8|12451.2|12445.2|0
1629146700000|2021-08-16 20:45:00|12452.7|12446.7|12451.9|12445.9|12454.7|12448.7|12451.9|12445.9|0
1629147000000|2021-08-16 20:50:00|12452.1|12446.1|12454.7|12448.7|12454.7|12448.7|12451.9|12445.9|0
1629147300000|2021-08-16 20:55:00|12454.8|12448.8|12455.2|12449.2|12455.9|12449.9|12454.5|12448.5|0
1629147600000|2021-08-16 21:00:00|12455|12449|12455.8|12449.8|12455.8|12449.8|12455|12449|0
1629147900000|2021-08-16 21:05:00|12455.4|12449.4|12455.8|12449.8|12455.8|12449.8|12455.4|12449.4|0
1629148200000|2021-08-16 21:10:00|12455.4|12449.4|12455.8|12449.8|12456.8|12450.8|12455.4|12449.4|0
1629148500000|2021-08-16 21:15:00|12456.2|12450.2|12456.2|12450.2|12456.2|12450.2|12456|12450|0
1629148800000|2021-08-16 21:20:00|12456.6|12450.6|12456.2|12450.2|12456.6|12450.6|12456.2|12450.2|0
1629149700000|2021-08-16 21:35:00|12456.6|12450.6|12456.2|12450.2|12456.6|12450.6|12456.2|12450.2|0
1629150300000|2021-08-16 21:45:00|12456.8|12450.8|12456.8|12450.8|12456.8|12450.8|12456.8|12450.8|0
1629150600000|2021-08-16 21:50:00|12456.6|12450.6|12456.8|12450.8|12456.8|12450.8|12456.6|12450.6|0
1629150900000|2021-08-16 21:55:00|12457.2|12451.2|12457.2|12451.2|12457.2|12451.2|12456.8|12450.8|0
1629151200000|2021-08-16 22:00:00|12456.6|12450.6|12452.7|12446.7|12456.7|12450.7|12452.7|12446.7|0
1629151500000|2021-08-16 22:05:00|12452.9|12446.9|12452.7|12446.7|12453.7|12447.7|12451.4|12445.4|0
1629151800000|2021-08-16 22:10:00|12452.3|12446.3|12452.7|12446.7|12453.2|12447.2|12452.3|12446.3|0
1629152100000|2021-08-16 22:15:00|12452.5|12446.5|12452.3|12446.3|12453.2|12447.2|12452.3|12446.3|0
1629152400000|2021-08-16 22:20:00|12452.1|12446.1|12452.7|12446.7|12453.2|12447.2|12451.1|12445.1|0
1629152700000|2021-08-16 22:25:00|12452.5|12446.5|12453.2|12447.2|12453.5|12447.5|12452.5|12446.5|0
1629153000000|2021-08-16 22:30:00|12453.3|12447.3|12453.2|12447.2|12453.7|12447.7|12452.7|12446.7|0
1629153300000|2021-08-16 22:35:00|12453.3|12447.3|12452.7|12446.7|12453.7|12447.7|12452.7|12446.7|0
1629153600000|2021-08-16 22:40:00|12452.8|12446.8|12451.6|12445.6|12453.2|12447.2|12451.1|12445.1|0
1629153900000|2021-08-16 22:45:00|12451.4|12445.4|12451.6|12445.6|12452.3|12446.3|12451.1|12445.1|0
1629154200000|2021-08-16 22:50:00|12452|12446|12451.6|12445.6|12452.3|12446.3|12451.1|12445.1|0
1629154500000|2021-08-16 22:55:00|12451.5|12445.5|12452.3|12446.3|12452.7|12446.7|12451.1|12445.1|0
1629154800000|2021-08-16 23:00:00|12452.5|12446.5|12451.6|12445.6|12452.7|12446.7|12451.4|12445.4|0
1629155100000|2021-08-16 23:05:00|12452|12446|12452.7|12446.7|12452.7|12446.7|12451.6|12445.6|0
1629155400000|2021-08-16 23:10:00|12452.8|12446.8|12454.2|12448.2|12454.2|12448.2|12452.8|12446.8|0
1629155700000|2021-08-16 23:15:00|12454.1|12448.1|12453.8|12447.8|12454.1|12448.1|12453.2|12447.2|0
1629156000000|2021-08-16 23:20:00|12454.2|12448.2|12453.2|12447.2|12454.2|12448.2|12452.7|12446.7|0
1629156300000|2021-08-16 23:25:00|12453.3|12447.3|12453.2|12447.2|12453.7|12447.7|12452.7|12446.7|0
1629156600000|2021-08-16 23:30:00|12453.1|12447.1|12453.2|12447.2|12453.2|12447.2|12452.7|12446.7|0
1629156900000|2021-08-16 23:35:00|12453|12447|12454.2|12448.2|12455.1|12449.1|12452.7|12446.7|0
1629157200000|2021-08-16 23:40:00|12454.4|12448.4|12454.6|12448.6|12454.9|12448.9|12454.2|12448.2|0
1629157500000|2021-08-16 23:45:00|12454.4|12448.4|12455.1|12449.1|12455.1|12449.1|12454.4|12448.4|0
1629157800000|2021-08-16 23:50:00|12455.2|12449.2|12455.1|12449.1|12456.3|12450.3|12455.1|12449.1|0
1629158100000|2021-08-16 23:55:00|12455.2|12449.2|12454.2|12448.2|12455.6|12449.6|12453.7|12447.7|0
1629158400000|2021-08-17 00:00:00|12454.1|12448.1|12454.2|12448.2|12454.6|12448.6|12449.7|12443.7|0
1629158700000|2021-08-17 00:05:00|12454.1|12448.1|12451.1|12445.1|12454.2|12448.2|12450.6|12444.6|0
1629159000000|2021-08-17 00:10:00|12451|12445|12449.7|12443.7|12451.1|12445.1|12448.7|12442.7|0
1629159300000|2021-08-17 00:15:00|12449.5|12443.5|12446.8|12440.8|12449.7|12443.7|12444.7|12438.7|0
1629159600000|2021-08-17 00:20:00|12447|12441|12447.7|12441.7|12449.9|12443.9|12446.7|12440.7|0
1629159900000|2021-08-17 00:25:00|12447.3|12441.3|12439.8|12433.8|12447.3|12441.3|12437.6|12431.6|0
1629160200000|2021-08-17 00:30:00|12439.6|12433.6|12440.9|12434.9|12442|12436|12436.6|12430.6|0
1629160500000|2021-08-17 00:35:00|12440.8|12434.8|12438.7|12432.7|12442|12436|12438.7|12432.7|0
1629160800000|2021-08-17 00:40:00|12439.8|12433.8|12434.4|12428.4|12439.8|12433.8|12434.4|12428.4|0
1629161100000|2021-08-17 00:45:00|12434.5|12428.5|12438.8|12432.8|12438.8|12432.8|12434.5|12428.5|0
1629161400000|2021-08-17 00:50:00|12439.1|12433.1|12435.6|12429.6|12439.8|12433.8|12435.6|12429.6|0
1629161700000|2021-08-17 00:55:00|12436|12430|12437.7|12431.7|12438.8|12432.8|12433.9|12427.9|0
1629162000000|2021-08-17 01:00:00|12438.1|12432.1|12436.6|12430.6|12438.8|12432.8|12436.6|12430.6|0
1629162300000|2021-08-17 01:05:00|12437|12431|12437.1|12431.1|12437.7|12431.7|12435.5|12429.5|0
1629162600000|2021-08-17 01:10:00|12437.3|12431.3|12433.4|12427.4|12437.8|12431.8|12433.4|12427.4|0
1629162900000|2021-08-17 01:15:00|12433.6|12427.6|12439.1|12433.1|12439.1|12433.1|12432.3|12426.3|0
1629163200000|2021-08-17 01:20:00|12438.9|12432.9|12435.4|12429.4|12439.7|12433.7|12434.3|12428.3|0
1629163500000|2021-08-17 01:25:00|12435.2|12429.2|12435.4|12429.4|12435.5|12429.5|12434.3|12428.3|0
1629163800000|2021-08-17 01:30:00|12435.3|12429.3|12432.5|12426.5|12436.5|12430.5|12431|12425|0
1629164100000|2021-08-17 01:35:00|12432.3|12426.3|12432.6|12426.6|12434.2|12428.2|12430.9|12424.9|0
1629164400000|2021-08-17 01:40:00|12432.7|12426.7|12437.6|12431.6|12437.6|12431.6|12432.5|12426.5|0
1629164700000|2021-08-17 01:45:00|12437.9|12431.9|12435.4|12429.4|12439.7|12433.7|12435.4|12429.4|0
1629165000000|2021-08-17 01:50:00|12435|12429|12437.7|12431.7|12438.7|12432.7|12434.3|12428.3|0
1629165300000|2021-08-17 01:55:00|12437.9|12431.9|12436.5|12430.5|12438.7|12432.7|12435.5|12429.5|0
1629165600000|2021-08-17 02:00:00|12436.6|12430.6|12436|12430|12436.6|12430.6|12433.3|12427.3|0
1629165900000|2021-08-17 02:05:00|12435.8|12429.8|12433.8|12427.8|12435.8|12429.8|12433.3|12427.3|0
1629166200000|2021-08-17 02:10:00|12433.6|12427.6|12433.8|12427.8|12434.3|12428.3|12431.6|12425.6|0
1629166500000|2021-08-17 02:15:00|12433.9|12427.9|12432.1|12426.1|12434.4|12428.4|12431.5|12425.5|0
1629166800000|2021-08-17 02:20:00|12431.5|12425.5|12434.3|12428.3|12436.9|12430.9|12431|12425|0
1629167100000|2021-08-17 02:25:00|12434.5|12428.5|12436.8|12430.8|12437.5|12431.5|12434.2|12428.2|0
1629167400000|2021-08-17 02:30:00|12436.5|12430.5|12435.4|12429.4|12436.5|12430.5|12434.3|12428.3|0
1629167700000|2021-08-17 02:35:00|12435.6|12429.6|12435.3|12429.3|12436.5|12430.5|12434.3|12428.3|0
1629168000000|2021-08-17 02:40:00|12435.1|12429.1|12436.4|12430.4|12436.5|12430.5|12434.7|12428.7|0
1629168300000|2021-08-17 02:45:00|12436|12430|12436.6|12430.6|12436.6|12430.6|12433.3|12427.3|0
1629168600000|2021-08-17 02:50:00|12436.4|12430.4|12436.1|12430.1|12436.6|12430.6|12434.5|12428.5|0
1629168900000|2021-08-17 02:55:00|12436|12430|12434.5|12428.5|12436.7|12430.7|12434.5|12428.5|0
1629169200000|2021-08-17 03:00:00|12434.3|12428.3|12435.6|12429.6|12435.6|12429.6|12433.4|12427.4|0
1629169500000|2021-08-17 03:05:00|12435|12429|12433.9|12427.9|12435.6|12429.6|12433.4|12427.4|0
1629169800000|2021-08-17 03:10:00|12433.7|12427.7|12432.3|12426.3|12433.9|12427.9|12431.7|12425.7|0
1629170100000|2021-08-17 03:15:00|12432.1|12426.1|12430.1|12424.1|12432.1|12426.1|12429|12423|0
1629170400000|2021-08-17 03:20:00|12430.2|12424.2|12430.1|12424.1|12431.2|12425.2|12429.1|12423.1|0
1629170700000|2021-08-17 03:25:00|12429.6|12423.6|12429|12423|12430.1|12424.1|12428|12422|0
1629171000000|2021-08-17 03:30:00|12428.8|12422.8|12429.1|12423.1|12429.6|12423.6|12427.9|12421.9|0
1629171300000|2021-08-17 03:35:00|12428.9|12422.9|12426.3|12420.3|12430.1|12424.1|12425.8|12419.8|0
1629171600000|2021-08-17 03:40:00|12426.5|12420.5|12426.9|12420.9|12426.9|12420.9|12425.8|12419.8|0
1629171900000|2021-08-17 03:45:00|12426.3|12420.3|12428|12422|12428|12422|12425.8|12419.8|0
1629172200000|2021-08-17 03:50:00|12428.4|12422.4|12428|12422|12429.1|12423.1|12427|12421|0
1629172500000|2021-08-17 03:55:00|12427.9|12421.9|12427|12421|12428|12422|12426.9|12420.9|0
1629172800000|2021-08-17 04:00:00|12426.8|12420.8|12428.5|12422.5|12429.1|12423.1|12426.4|12420.4|0
1629173100000|2021-08-17 04:05:00|12428.4|12422.4|12430.4|12424.4|12430.4|12424.4|12428|12422|0
1629173400000|2021-08-17 04:10:00|12430.5|12424.5|12432.6|12426.6|12432.6|12426.6|12430.5|12424.5|0
1629173700000|2021-08-17 04:15:00|12432.5|12426.5|12430.9|12424.9|12432.5|12426.5|12430.9|12424.9|0
1629174000000|2021-08-17 04:20:00|12431.1|12425.1|12431.5|12425.5|12432.6|12426.6|12430.9|12424.9|0
1629174300000|2021-08-17 04:25:00|12431.4|12425.4|12432.6|12426.6|12432.6|12426.6|12430.9|12424.9|0
1629174600000|2021-08-17 04:30:00|12432.5|12426.5|12431.4|12425.4|12433.6|12427.6|12431.4|12425.4|0
1629174900000|2021-08-17 04:35:00|12431.3|12425.3|12430.4|12424.4|12431.4|12425.4|12429.3|12423.3|0
1629175200000|2021-08-17 04:40:00|12430.8|12424.8|12431.4|12425.4|12432.5|12426.5|12430.8|12424.8|0
1629175500000|2021-08-17 04:45:00|12431.3|12425.3|12433|12427|12433.6|12427.6|12430.8|12424.8|0
1629175800000|2021-08-17 04:50:00|12433.2|12427.2|12433.5|12427.5|12433.6|12427.6|12432.4|12426.4|0
1629176100000|2021-08-17 04:55:00|12433.9|12427.9|12433.5|12427.5|12434.6|12428.6|12432.9|12426.9|0
1629176400000|2021-08-17 05:00:00|12433.4|12427.4|12431.9|12425.9|12433.5|12427.5|12426.4|12420.4|0
1629176700000|2021-08-17 05:05:00|12431.5|12425.5|12428.8|12422.8|12431.5|12425.5|12428.7|12422.7|0
1629177000000|2021-08-17 05:10:00|12429.2|12423.2|12428.6|12422.6|12429.9|12423.9|12427.6|12421.6|0
1629177300000|2021-08-17 05:15:00|12428.7|12422.7|12430.8|12424.8|12431.9|12425.9|12428.6|12422.6|0
1629177600000|2021-08-17 05:20:00|12430.4|12424.4|12428.7|12422.7|12430.4|12424.4|12427.6|12421.6|0
1629177900000|2021-08-17 05:25:00|12428.8|12422.8|12430.2|12424.2|12431|12425|12428.7|12422.7|0
1629178200000|2021-08-17 05:30:00|12430|12424|12429|12423|12430.2|12424.2|12428|12422|0
1629178500000|2021-08-17 05:35:00|12428.8|12422.8|12429.2|12423.2|12430.2|12424.2|12428|12422|0
1629178800000|2021-08-17 05:40:00|12428.8|12422.8|12425.9|12419.9|12429.2|12423.2|12425.9|12419.9|0
1629179100000|2021-08-17 05:45:00|12426|12420|12430.7|12424.7|12431.1|12425.1|12424.9|12418.9|0
1629179400000|2021-08-17 05:50:00|12431.1|12425.1|12431.7|12425.7|12431.8|12425.8|12429.6|12423.6|0
1629179700000|2021-08-17 05:55:00|12430.6|12424.6|12431.7|12425.7|12432.7|12426.7|12430|12424|0
1629180000000|2021-08-17 06:00:00|12425.6|12423.6|12424.1|12422.1|12429.6|12427.6|12420.1|12418.1|113
1629180300000|2021-08-17 06:05:00|12423.6|12421.6|12419.6|12417.6|12427.6|12425.6|12419.6|12417.6|98
1629180600000|2021-08-17 06:10:00|12420.1|12418.1|12416.1|12414.1|12420.1|12418.1|12413.1|12411.1|183
1629180900000|2021-08-17 06:15:00|12416.6|12414.6|12417.6|12415.6|12419.6|12417.6|12415.1|12413.1|32
1629181200000|2021-08-17 06:20:00|12418.1|12416.1|12416.1|12414.1|12418.1|12416.1|12415.1|12413.1|28
1629181500000|2021-08-17 06:25:00|12415.6|12413.6|12419.1|12417.1|12419.1|12417.1|12412.6|12410.6|28
1629181800000|2021-08-17 06:30:00|12418.6|12416.6|12407.1|12405.1|12418.6|12416.6|12405.6|12403.6|29
1629182100000|2021-08-17 06:35:00|12407.6|12405.6|12406.6|12404.6|12409.1|12407.1|12404.6|12402.6|28
1629182400000|2021-08-17 06:40:00|12406.1|12404.1|12411.1|12409.1|12412.1|12410.1|12406.1|12404.1|14
1629182700000|2021-08-17 06:45:00|12411.6|12409.6|12405.6|12403.6|12412.6|12410.6|12402.1|12400.1|36
1629183000000|2021-08-17 06:50:00|12405.1|12403.1|12411.1|12409.1|12411.1|12409.1|12405.1|12403.1|48
1629183300000|2021-08-17 06:55:00|12411.6|12409.6|12413.1|12411.1|12418.1|12416.1|12411.6|12409.6|88
1629183600000|2021-08-17 07:00:00|12415.1|12413.1|12421.6|12419.6|12428.1|12426.1|12409.6|12407.6|846
1629183900000|2021-08-17 07:05:00|12422.1|12420.1|12403.6|12401.6|12422.1|12420.1|12400.6|12398.6|496
1629184200000|2021-08-17 07:10:00|12403.1|12401.1|12408.6|12406.6|12408.6|12406.6|12393.1|12391.1|420
1629184500000|2021-08-17 07:15:00|12409.1|12407.1|12413.1|12411.1|12416.6|12414.6|12402.6|12400.6|390
1629184800000|2021-08-17 07:20:00|12413.6|12411.6|12411.6|12409.6|12419.6|12417.6|12409.6|12407.6|255
1629185100000|2021-08-17 07:25:00|12412.1|12410.1|12417.1|12415.1|12418.6|12416.6|12404.6|12402.6|219
1629185400000|2021-08-17 07:30:00|12417.6|12415.6|12418.6|12416.6|12422.6|12420.6|12411.6|12409.6|213
1629185700000|2021-08-17 07:35:00|12419.1|12417.1|12424.6|12422.6|12424.6|12422.6|12417.6|12415.6|122
1629186000000|2021-08-17 07:40:00|12424.2|12422.2|12425.7|12423.7|12429.7|12427.7|12421.2|12419.2|234
1629186300000|2021-08-17 07:45:00|12426.2|12424.2|12424.2|12422.2|12429.2|12427.2|12424.2|12422.2|112
1629186600000|2021-08-17 07:50:00|12424.7|12422.7|12424.7|12422.7|12427.2|12425.2|12422.2|12420.2|146
1629186900000|2021-08-17 07:55:00|12425.2|12423.2|12428.2|12426.2|12429.2|12427.2|12419.7|12417.7|327
1629187200000|2021-08-17 08:00:00|12427.7|12425.7|12431.2|12429.2|12437.2|12435.2|12427.2|12425.2|306
1629187500000|2021-08-17 08:05:00|12430.7|12428.7|12422.2|12420.2|12434.2|12432.2|12418.2|12416.2|248
1629187800000|2021-08-17 08:10:00|12421.7|12419.7|12425.2|12423.2|12425.2|12423.2|12413.7|12411.7|204
1629188100000|2021-08-17 08:15:00|12425.7|12423.7|12422.2|12420.2|12430.2|12428.2|12422.2|12420.2|152
1629188400000|2021-08-17 08:20:00|12422.7|12420.7|12431.2|12429.2|12431.2|12429.2|12418.2|12416.2|161
1629188700000|2021-08-17 08:25:00|12431.7|12429.7|12426.2|12424.2|12432.2|12430.2|12426.2|12424.2|114
1629189000000|2021-08-17 08:30:00|12426.7|12424.7|12417.2|12415.2|12427.2|12425.2|12416.7|12414.7|288
1629189300000|2021-08-17 08:35:00|12417.7|12415.7|12421.2|12419.2|12424.2|12422.2|12417.2|12415.2|285
1629189600000|2021-08-17 08:40:00|12421.7|12419.7|12422.7|12420.7|12426.2|12424.2|12421.2|12419.2|152
1629189900000|2021-08-17 08:45:00|12422.2|12420.2|12428.2|12426.2|12431.7|12429.7|12422.2|12420.2|129
1629190200000|2021-08-17 08:50:00|12427.7|12425.7|12433.2|12431.2|12433.2|12431.2|12425.2|12423.2|169
1629190500000|2021-08-17 08:55:00|12433.7|12431.7|12437.2|12435.2|12437.2|12435.2|12430.2|12428.2|141
1629190800000|2021-08-17 09:00:00|12436.7|12434.7|12433.2|12431.2|12437.7|12435.7|12431.2|12429.2|169
1629191100000|2021-08-17 09:05:00|12433.7|12431.7|12445.2|12443.2|12445.7|12443.7|12433.7|12431.7|182
1629191400000|2021-08-17 09:10:00|12445.7|12443.7|12437.2|12435.2|12446.7|12444.7|12437.2|12435.2|287
1629191700000|2021-08-17 09:15:00|12437.7|12435.7|12435.2|12433.2|12440.2|12438.2|12434.2|12432.2|149
1629192000000|2021-08-17 09:20:00|12435.7|12433.7|12445.2|12443.2|12446.2|12444.2|12434.2|12432.2|147
1629192300000|2021-08-17 09:25:00|12445.7|12443.7|12442.7|12440.7|12447.2|12445.2|12441.2|12439.2|769
1629192600000|2021-08-17 09:30:00|12442.2|12440.2|12436.2|12434.2|12444.2|12442.2|12435.7|12433.7|219
1629192900000|2021-08-17 09:35:00|12436.7|12434.7|12435.2|12433.2|12441.2|12439.2|12434.2|12432.2|361
1629193200000|2021-08-17 09:40:00|12435.7|12433.7|12433.2|12431.2|12436.2|12434.2|12430.2|12428.2|246
1629193500000|2021-08-17 09:45:00|12432.7|12430.7|12435.2|12433.2|12435.7|12433.7|12429.7|12427.7|123
1629193800000|2021-08-17 09:50:00|12434.2|12432.2|12437.2|12435.2|12437.7|12435.7|12431.7|12429.7|129
1629194100000|2021-08-17 09:55:00|12437.7|12435.7|12439.2|12437.2|12439.2|12437.2|12436.7|12434.7|124
1629194400000|2021-08-17 10:00:00|12438.7|12436.7|12437.7|12435.7|12439.2|12437.2|12434.2|12432.2|103
1629194700000|2021-08-17 10:05:00|12437.2|12435.2|12440.2|12438.2|12442.2|12440.2|12435.2|12433.2|154
1629195000000|2021-08-17 10:10:00|12440.7|12438.7|12445.2|12443.2|12445.2|12443.2|12440.2|12438.2|97
1629195300000|2021-08-17 10:15:00|12445.7|12443.7|12446.2|12444.2|12451.2|12449.2|12445.2|12443.2|160
1629195600000|2021-08-17 10:20:00|12445.7|12443.7|12446.7|12444.7|12449.7|12447.7|12444.2|12442.2|128
1629195900000|2021-08-17 10:25:00|12447.2|12445.2|12446.2|12444.2|12448.7|12446.7|12440.2|12438.2|348
1629196200000|2021-08-17 10:30:00|12446.7|12444.7|12452.2|12450.2|12452.2|12450.2|12446.2|12444.2|111
1629196500000|2021-08-17 10:35:00|12453.2|12451.2|12446.7|12444.7|12453.2|12451.2|12442.2|12440.2|158
1629196800000|2021-08-17 10:40:00|12446.2|12444.2|12445.7|12443.7|12447.2|12445.2|12444.2|12442.2|57
1629197100000|2021-08-17 10:45:00|12445.2|12443.2|12444.2|12442.2|12446.2|12444.2|12442.7|12440.7|49
1629197400000|2021-08-17 10:50:00|12443.7|12441.7|12444.7|12442.7|12447.2|12445.2|12443.2|12441.2|53
1629197700000|2021-08-17 10:55:00|12445.2|12443.2|12447.2|12445.2|12448.2|12446.2|12443.7|12441.7|91
1629198000000|2021-08-17 11:00:00|12446.7|12444.7|12448.2|12446.2|12451.2|12449.2|12446.7|12444.7|124
1629198300000|2021-08-17 11:05:00|12449.2|12447.2|12447.2|12445.2|12451.2|12449.2|12446.2|12444.2|84
1629198600000|2021-08-17 11:10:00|12447.7|12445.7|12446.2|12444.2|12448.2|12446.2|12445.2|12443.2|90
1629198900000|2021-08-17 11:15:00|12445.2|12443.2|12440.2|12438.2|12446.2|12444.2|12436.7|12434.7|251
1629199200000|2021-08-17 11:20:00|12440.7|12438.7|12443.2|12441.2|12445.7|12443.7|12440.7|12438.7|91
1629199500000|2021-08-17 11:25:00|12444.2|12442.2|12441.2|12439.2|12444.2|12442.2|12439.2|12437.2|103
1629199800000|2021-08-17 11:30:00|12441.7|12439.7|12445.2|12443.2|12445.2|12443.2|12439.2|12437.2|73
1629200100000|2021-08-17 11:35:00|12444.7|12442.7|12448.2|12446.2|12448.2|12446.2|12444.2|12442.2|73
1629200400000|2021-08-17 11:40:00|12447.1|12445.1|12451.1|12449.1|12452.6|12450.6|12446.6|12444.6|101
1629200700000|2021-08-17 11:45:00|12451.6|12449.6|12452.1|12450.1|12453.1|12451.1|12449.1|12447.1|96
1629201000000|2021-08-17 11:50:00|12451.1|12449.1|12453.6|12451.6|12455.1|12453.1|12448.1|12446.1|90
1629201300000|2021-08-17 11:55:00|12454.1|12452.1|12455.1|12453.1|12456.1|12454.1|12452.1|12450.1|50
1629201600000|2021-08-17 12:00:00|12455.6|12453.6|12454.6|12452.6|12456.1|12454.1|12452.1|12450.1|59
1629201900000|2021-08-17 12:05:00|12455.1|12453.1|12451.1|12449.1|12456.1|12454.1|12450.1|12448.1|87
1629202200000|2021-08-17 12:10:00|12451.6|12449.6|12449.1|12447.1|12453.1|12451.1|12448.6|12446.6|64
1629202500000|2021-08-17 12:15:00|12449.6|12447.6|12445.1|12443.1|12449.6|12447.6|12442.6|12440.6|73
1629202800000|2021-08-17 12:20:00|12444.6|12442.6|12438.1|12436.1|12444.6|12442.6|12438.1|12436.1|162
1629203100000|2021-08-17 12:25:00|12438.6|12436.6|12440.1|12438.1|12440.1|12438.1|12437.1|12435.1|86
1629203400000|2021-08-17 12:30:00|12439.6|12437.6|12445.1|12443.1|12445.1|12443.1|12433.1|12431.1|256
1629203700000|2021-08-17 12:35:00|12445.6|12443.6|12448.6|12446.6|12449.1|12447.1|12441.1|12439.1|139
1629204000000|2021-08-17 12:40:00|12449.1|12447.1|12457.1|12455.1|12458.1|12456.1|12449.1|12447.1|231
1629204300000|2021-08-17 12:45:00|12457.6|12455.6|12455.1|12453.1|12458.1|12456.1|12453.6|12451.6|127
1629204600000|2021-08-17 12:50:00|12455.6|12453.6|12457.1|12455.1|12460.1|12458.1|12455.6|12453.6|221
1629204900000|2021-08-17 12:55:00|12457.6|12455.6|12452.1|12450.1|12459.1|12457.1|12450.1|12448.1|166
1629205200000|2021-08-17 13:00:00|12452.6|12450.6|12455.1|12453.1|12456.1|12454.1|12451.1|12449.1|179
1629205500000|2021-08-17 13:05:00|12454.1|12452.1|12445.1|12443.1|12454.1|12452.1|12445.1|12443.1|171
1629205800000|2021-08-17 13:10:00|12446.1|12444.1|12441.6|12439.6|12446.1|12444.1|12440.1|12438.1|154
1629206100000|2021-08-17 13:15:00|12439.6|12437.6|12433.1|12431.1|12439.6|12437.6|12431.1|12429.1|735
1629206400000|2021-08-17 13:20:00|12432.6|12430.6|12440.1|12438.1|12440.1|12438.1|12432.6|12430.6|136
1629206700000|2021-08-17 13:25:00|12441.1|12439.1|12437.1|12435.1|12441.6|12439.6|12437.1|12435.1|126
1629207000000|2021-08-17 13:30:00|12438.1|12436.1|12451.1|12449.1|12451.1|12449.1|12437.1|12435.1|365
1629207300000|2021-08-17 13:35:00|12451.6|12449.6|12456.1|12454.1|12456.6|12454.6|12449.1|12447.1|271
1629207600000|2021-08-17 13:40:00|12455.6|12453.6|12456.1|12454.1|12460.1|12458.1|12452.1|12450.1|183
1629207900000|2021-08-17 13:45:00|12455.1|12453.1|12455.1|12453.1|12459.1|12457.1|12453.1|12451.1|197
1629208200000|2021-08-17 13:50:00|12454.6|12452.6|12455.1|12453.1|12458.1|12456.1|12452.1|12450.1|180
1629208500000|2021-08-17 13:55:00|12454.1|12452.1|12457.1|12455.1|12458.1|12456.1|12452.1|12450.1|278
1629208800000|2021-08-17 14:00:00|12456.6|12454.6|12458.1|12456.1|12460.1|12458.1|12454.1|12452.1|207
1629209100000|2021-08-17 14:05:00|12457.6|12455.6|12466.1|12464.1|12468.1|12466.1|12457.1|12455.1|292
1629209400000|2021-08-17 14:10:00|12465.7|12463.7|12468.7|12466.7|12471.7|12469.7|12463.7|12461.7|275
1629209700000|2021-08-17 14:15:00|12469.2|12467.2|12462.7|12460.7|12471.2|12469.2|12461.7|12459.7|188
1629210000000|2021-08-17 14:20:00|12462.2|12460.2|12466.7|12464.7|12469.2|12467.2|12461.7|12459.7|185
1629210300000|2021-08-17 14:25:00|12467.2|12465.2|12474.7|12472.7|12475.7|12473.7|12465.7|12463.7|251
1629210600000|2021-08-17 14:30:00|12474.2|12472.2|12471.7|12469.7|12474.7|12472.7|12470.7|12468.7|149
1629210900000|2021-08-17 14:35:00|12472.2|12470.2|12469.7|12467.7|12473.2|12471.2|12468.7|12466.7|194
1629211200000|2021-08-17 14:40:00|12470.7|12468.7|12479.7|12477.7|12480.7|12478.7|12469.7|12467.7|295
1629211500000|2021-08-17 14:45:00|12479.2|12477.2|12484.7|12482.7|12484.7|12482.7|12478.7|12476.7|221
1629211800000|2021-08-17 14:50:00|12485.2|12483.2|12494.7|12492.7|12494.7|12492.7|12483.7|12481.7|628
1629212100000|2021-08-17 14:55:00|12495.2|12493.2|12485.7|12483.7|12500.7|12498.7|12484.7|12482.7|559
1629212400000|2021-08-17 15:00:00|12485.2|12483.2|12481.2|12479.2|12486.7|12484.7|12478.7|12476.7|299
1629212700000|2021-08-17 15:05:00|12481.7|12479.7|12477.7|12475.7|12483.7|12481.7|12477.7|12475.7|160
1629213000000|2021-08-17 15:10:00|12478.2|12476.2|12481.7|12479.7|12482.7|12480.7|12477.7|12475.7|113
1629213300000|2021-08-17 15:15:00|12482.7|12480.7|12481.7|12479.7|12484.7|12482.7|12477.7|12475.7|374
1629213600000|2021-08-17 15:20:00|12482.2|12480.2|12486.7|12484.7|12489.7|12487.7|12481.2|12479.2|514
1629213900000|2021-08-17 15:25:00|12485.7|12483.7|12480.2|12478.2|12485.7|12483.7|12473.7|12471.7|1834
1629214200000|2021-08-17 15:30:00|12478.7|12476.7|12484.7|12482.7|12487.7|12485.7|12474.2|12472.2|1066
1629214500000|2021-08-17 15:35:00|12484.2|12482.2|12480.2|12478.2|12486.2|12484.2|12478.2|12476.2|184
1629214800000|2021-08-17 15:40:00|12480.7|12478.7|12479.2|12477.2|12481.7|12479.7|12475.7|12473.7|136
1629215100000|2021-08-17 15:45:00|12478.7|12476.7|12479.2|12477.2|12480.2|12478.2|12477.7|12475.7|31
1629215400000|2021-08-17 15:50:00|12478.7|12476.7|12471.7|12469.7|12479.2|12477.2|12471.2|12469.2|59
1629215700000|2021-08-17 15:55:00|12471.2|12469.2|12472.2|12470.2|12475.7|12473.7|12469.7|12467.7|45
1629216000000|2021-08-17 16:00:00|12471.7|12469.7|12471.2|12469.2|12473.2|12471.2|12469.2|12467.2|40
1629216300000|2021-08-17 16:05:00|12471.7|12469.7|12473.2|12471.2|12475.7|12473.7|12471.2|12469.2|34
1629216600000|2021-08-17 16:10:00|12472.7|12470.7|12471.7|12469.7|12474.2|12472.2|12469.2|12467.2|24
1629216900000|2021-08-17 16:15:00|12471.2|12469.2|12466.2|12464.2|12471.2|12469.2|12463.7|12461.7|59
1629217200000|2021-08-17 16:20:00|12465.7|12463.7|12471.7|12469.7|12472.7|12470.7|12465.7|12463.7|69
1629217500000|2021-08-17 16:25:00|12470.2|12468.2|12469.7|12467.7|12471.7|12469.7|12468.7|12466.7|20
1629217800000|2021-08-17 16:30:00|12469.2|12467.2|12463.2|12461.2|12469.2|12467.2|12460.7|12458.7|67
1629218100000|2021-08-17 16:35:00|12462.7|12460.7|12454.2|12452.2|12463.2|12461.2|12453.7|12451.7|59
1629218400000|2021-08-17 16:40:00|12453.7|12451.7|12449.7|12447.7|12454.7|12452.7|12449.7|12447.7|44
1629218700000|2021-08-17 16:45:00|12450.7|12448.7|12446.7|12444.7|12451.2|12449.2|12444.2|12442.2|29
1629219000000|2021-08-17 16:50:00|12446.2|12444.2|12444.2|12442.2|12450.7|12448.7|12443.2|12441.2|30
1629219300000|2021-08-17 16:55:00|12443.7|12441.7|12441.7|12439.7|12443.7|12441.7|12439.2|12437.2|45
1629219600000|2021-08-17 17:00:00|12440.7|12438.7|12443.7|12441.7|12446.2|12444.2|12438.7|12436.7|56
1629219900000|2021-08-17 17:05:00|12443.2|12441.2|12449.2|12447.2|12449.7|12447.7|12440.7|12438.7|13
1629220200000|2021-08-17 17:10:00|12448.7|12446.7|12449.7|12447.7|12450.7|12448.7|12446.7|12444.7|13
1629220500000|2021-08-17 17:15:00|12450.2|12448.2|12445.2|12443.2|12450.2|12448.2|12444.7|12442.7|7
1629220800000|2021-08-17 17:20:00|12445.7|12443.7|12443.2|12441.2|12449.2|12447.2|12440.7|12438.7|28
1629221100000|2021-08-17 17:25:00|12443.7|12441.7|12451.2|12449.2|12451.2|12449.2|12443.7|12441.7|14
1629221400000|2021-08-17 17:30:00|12450.7|12448.7|12448.2|12446.2|12451.2|12449.2|12446.7|12444.7|11
1629221700000|2021-08-17 17:35:00|12447.7|12445.7|12442.2|12440.2|12449.2|12447.2|12442.2|12440.2|15
1629222000000|2021-08-17 17:40:00|12441.7|12439.7|12442.2|12440.2|12443.7|12441.7|12439.2|12437.2|12
1629222300000|2021-08-17 17:45:00|12442.7|12440.7|12444.7|12442.7|12444.7|12442.7|12440.2|12438.2|10
1629222600000|2021-08-17 17:50:00|12445.2|12443.2|12448.2|12446.2|12450.2|12448.2|12441.7|12439.7|12
1629222900000|2021-08-17 17:55:00|12447.7|12445.7|12455.2|12453.2|12455.7|12453.7|12447.7|12445.7|14
1629223200000|2021-08-17 18:00:00|12454.7|12452.7|12458.2|12456.2|12458.7|12456.7|12454.7|12452.7|24
1629223500000|2021-08-17 18:05:00|12457.7|12455.7|12460.2|12458.2|12460.7|12458.7|12457.2|12455.2|6
1629223800000|2021-08-17 18:10:00|12460.7|12458.7|12460.2|12458.2|12460.7|12458.7|12458.2|12456.2|14
1629224100000|2021-08-17 18:15:00|12460.7|12458.7|12461.7|12459.7|12463.7|12461.7|12460.2|12458.2|18
1629224400000|2021-08-17 18:20:00|12462.2|12460.2|12463.2|12461.2|12464.2|12462.2|12458.7|12456.7|22
1629224700000|2021-08-17 18:25:00|12462.7|12460.7|12457.2|12455.2|12463.2|12461.2|12457.2|12455.2|12
1629225000000|2021-08-17 18:30:00|12458.2|12456.2|12459.2|12457.2|12463.2|12461.2|12456.7|12454.7|14
1629225300000|2021-08-17 18:35:00|12458.2|12456.2|12455.2|12453.2|12458.7|12456.7|12454.2|12452.2|22
1629225600000|2021-08-17 18:40:00|12454.7|12452.7|12460.2|12458.2|12460.2|12458.2|12453.2|12451.2|13
1629225900000|2021-08-17 18:45:00|12458.2|12456.2|12464.2|12462.2|12465.2|12463.2|12456.2|12454.2|27
1629226200000|2021-08-17 18:50:00|12463.2|12461.2|12461.2|12459.2|12465.7|12463.7|12459.2|12457.2|17
1629226500000|2021-08-17 18:55:00|12461.7|12459.7|12467.2|12465.2|12469.7|12467.7|12461.7|12459.7|20
1629226800000|2021-08-17 19:00:00|12467.7|12465.7|12470.2|12468.2|12472.2|12470.2|12467.2|12465.2|20
1629227100000|2021-08-17 19:05:00|12469.7|12467.7|12473.2|12471.2|12474.2|12472.2|12469.2|12467.2|53
1629227400000|2021-08-17 19:10:00|12472.7|12470.7|12467.7|12465.7|12473.7|12471.7|12467.7|12465.7|54
1629227700000|2021-08-17 19:15:00|12468.2|12466.2|12472.2|12470.2|12472.2|12470.2|12466.7|12464.7|8
1629228000000|2021-08-17 19:20:00|12471.7|12469.7|12471.7|12469.7|12474.7|12472.7|12470.2|12468.2|22
1629228300000|2021-08-17 19:25:00|12471.2|12469.2|12473.2|12471.2|12474.2|12472.2|12470.2|12468.2|18
1629228600000|2021-08-17 19:30:00|12473.7|12471.7|12471.7|12469.7|12476.7|12474.7|12470.7|12468.7|53
1629228900000|2021-08-17 19:35:00|12472.2|12470.2|12475.2|12473.2|12476.7|12474.7|12471.2|12469.2|62
1629229200000|2021-08-17 19:40:00|12474.7|12472.7|12474.7|12472.7|12475.2|12473.2|12469.7|12467.7|9
1629229500000|2021-08-17 19:45:00|12475.2|12473.2|12474.7|12472.7|12479.2|12477.2|12473.7|12471.7|16
1629229800000|2021-08-17 19:50:00|12474.2|12472.2|12475.2|12473.2|12482.2|12480.2|12474.2|12472.2|83
1629230100000|2021-08-17 19:55:00|12475.7|12473.7|12477|12471|12482.7|12480.7|12474.7|12470|81
1629230400000|2021-08-17 20:00:00|12476.5|12470.5|12466.6|12460.6|12479.3|12473.3|12466.6|12460.6|0
1629230700000|2021-08-17 20:05:00|12466.5|12460.5|12470.8|12464.8|12472.1|12466.1|12466.2|12460.2|0
1629231000000|2021-08-17 20:10:00|12470.7|12464.7|12466.9|12460.9|12470.8|12464.8|12466.9|12460.9|0
1629231300000|2021-08-17 20:15:00|12467.1|12461.1|12467.1|12461.1|12468.6|12462.6|12466.9|12460.9|0
1629231600000|2021-08-17 20:20:00|12467.3|12461.3|12467.3|12461.3|12468.1|12462.1|12466.9|12460.9|0
1629231900000|2021-08-17 20:25:00|12467.4|12461.4|12466.1|12460.1|12467.7|12461.7|12465.7|12459.7|0
1629232200000|2021-08-17 20:30:00|12465.9|12459.9|12462.9|12456.9|12465.9|12459.9|12462.6|12456.6|0
1629232500000|2021-08-17 20:35:00|12463|12457|12463.7|12457.7|12465|12459|12463|12457|0
1629232800000|2021-08-17 20:40:00|12463.9|12457.9|12463|12457|12464.7|12458.7|12463|12457|0
1629233100000|2021-08-17 20:45:00|12463.1|12457.1|12463.9|12457.9|12464.7|12458.7|12463|12457|0
1629233400000|2021-08-17 20:50:00|12463.8|12457.8|12464.7|12458.7|12464.7|12458.7|12463|12457|0
1629233700000|2021-08-17 20:55:00|12464.9|12458.9|12465.5|12459.5|12466.9|12460.9|12464.7|12458.7|0
1629234000000|2021-08-17 21:00:00|12465.8|12459.8|12465.8|12459.8|12465.8|12459.8|12465.8|12459.8|0
1629234300000|2021-08-17 21:05:00|12465.7|12459.7|12465.8|12459.8|12465.8|12459.8|12465.5|12459.5|0
1629234600000|2021-08-17 21:10:00|12465.3|12459.3|12465.1|12459.1|12465.3|12459.3|12465.1|12459.1|0
1629234900000|2021-08-17 21:15:00|12465.3|12459.3|12465.5|12459.5|12465.5|12459.5|12465.3|12459.3|0
1629235200000|2021-08-17 21:20:00|12465.3|12459.3|12465.1|12459.1|12465.3|12459.3|12465|12459|0
1629235500000|2021-08-17 21:25:00|12465.3|12459.3|12465.5|12459.5|12465.7|12459.7|12465.3|12459.3|0
1629236100000|2021-08-17 21:35:00|12465.3|12459.3|12465.5|12459.5|12465.7|12459.7|12465.3|12459.3|0
1629236400000|2021-08-17 21:40:00|12465.7|12459.7|12465.8|12459.8|12465.8|12459.8|12465.5|12459.5|0
1629236700000|2021-08-17 21:45:00|12465.5|12459.5|12465.5|12459.5|12465.7|12459.7|12465.5|12459.5|0
1629237000000|2021-08-17 21:50:00|12465.3|12459.3|12464.6|12458.6|12465.3|12459.3|12464.4|12458.4|0
1629237300000|2021-08-17 21:55:00|12464.8|12458.8|12464.6|12458.6|12465.1|12459.1|12464.4|12458.4|0
1629237600000|2021-08-17 22:00:00|12464.3|12458.3|12467.4|12461.4|12467.6|12461.6|12463.6|12457.6|0
1629237900000|2021-08-17 22:05:00|12467.8|12461.8|12467.8|12461.8|12468.2|12462.2|12467.4|12461.4|0
1629238200000|2021-08-17 22:10:00|12468.2|12462.2|12467.8|12461.8|12468.2|12462.2|12466.9|12460.9|0
1629238500000|2021-08-17 22:15:00|12467.7|12461.7|12466.1|12460.1|12467.7|12461.7|12466.1|12460.1|0
1629238800000|2021-08-17 22:20:00|12466.3|12460.3|12465.7|12459.7|12466.9|12460.9|12465.7|12459.7|0
1629239100000|2021-08-17 22:25:00|12465.9|12459.9|12465.7|12459.7|12466.5|12460.5|12465.7|12459.7|0
1629239400000|2021-08-17 22:30:00|12465.9|12459.9|12466.1|12460.1|12466.5|12460.5|12465.1|12459.1|0
1629239700000|2021-08-17 22:35:00|12466.3|12460.3|12466.9|12460.9|12466.9|12460.9|12464.7|12458.7|0
1629240000000|2021-08-17 22:40:00|12466.5|12460.5|12463.4|12457.4|12466.7|12460.7|12463|12457|0
1629240300000|2021-08-17 22:45:00|12463|12457|12462.1|12456.1|12463.4|12457.4|12460.3|12454.3|0
1629240600000|2021-08-17 22:50:00|12462.2|12456.2|12464.6|12458.6|12464.6|12458.6|12462.2|12456.2|0
1629240900000|2021-08-17 22:55:00|12464.4|12458.4|12465|12459|12465.6|12459.6|12464.2|12458.2|0
1629241200000|2021-08-17 23:00:00|12465.1|12459.1|12466|12460|12466.9|12460.9|12465.1|12459.1|0
1629241500000|2021-08-17 23:05:00|12465.8|12459.8|12466|12460|12466.2|12460.2|12464.6|12458.6|0
1629241800000|2021-08-17 23:10:00|12466.1|12460.1|12466|12460|12466.9|12460.9|12466|12460|0
1629242100000|2021-08-17 23:15:00|12466.1|12460.1|12464.2|12458.2|12466.2|12460.2|12463.4|12457.4|0
1629242400000|2021-08-17 23:20:00|12464.4|12458.4|12464.6|12458.6|12465|12459|12464.4|12458.4|0
1629242700000|2021-08-17 23:25:00|12464.5|12458.5|12466|12460|12467.1|12461.1|12463.8|12457.8|0
1629243000000|2021-08-17 23:30:00|12465.9|12459.9|12463.8|12457.8|12465.9|12459.9|12462.9|12456.9|0
1629243300000|2021-08-17 23:35:00|12463.7|12457.7|12462.5|12456.5|12464.2|12458.2|12462.1|12456.1|0
1629243600000|2021-08-17 23:40:00|12462.6|12456.6|12462.9|12456.9|12463.8|12457.8|12462.5|12456.5|0
1629243900000|2021-08-17 23:45:00|12462.5|12456.5|12460.3|12454.3|12463.8|12457.8|12460.3|12454.3|0
1629244200000|2021-08-17 23:50:00|12460.7|12454.7|12460.7|12454.7|12461.5|12455.5|12459.2|12453.2|0
1629244500000|2021-08-17 23:55:00|12460.5|12454.5|12458.6|12452.6|12460.7|12454.7|12458.6|12452.6|0
1629244800000|2021-08-18 00:00:00|12458.7|12452.7|12457.2|12451.2|12461.1|12455.1|12456.8|12450.8|0
1629245100000|2021-08-18 00:05:00|12457.3|12451.3|12460.7|12454.7|12461.1|12455.1|12456.8|12450.8|0
1629245400000|2021-08-18 00:10:00|12460.9|12454.9|12462.9|12456.9|12463.4|12457.4|12460.7|12454.7|0
1629245700000|2021-08-18 00:15:00|12463|12457|12460.5|12454.5|12468.3|12462.3|12460.5|12454.5|0
1629246000000|2021-08-18 00:20:00|12461.3|12455.3|12462.3|12456.3|12464.4|12458.4|12460.4|12454.4|0
1629246300000|2021-08-18 00:25:00|12461.4|12455.4|12466.3|12460.3|12468.4|12462.4|12461.4|12455.4|0
1629246600000|2021-08-18 00:30:00|12466.4|12460.4|12471.4|12465.4|12472.8|12466.8|12466.4|12460.4|0
1629246900000|2021-08-18 00:35:00|12471.6|12465.6|12469.4|12463.4|12472.4|12466.4|12469.4|12463.4|0
1629247200000|2021-08-18 00:40:00|12469.7|12463.7|12471.9|12465.9|12474.4|12468.4|12469.7|12463.7|0
1629247500000|2021-08-18 00:45:00|12472.1|12466.1|12475|12469|12475.6|12469.6|12472.1|12466.1|0
1629247800000|2021-08-18 00:50:00|12475.2|12469.2|12474.6|12468.6|12478.6|12472.6|12474.5|12468.5|0
1629248100000|2021-08-18 00:55:00|12474.5|12468.5|12472.6|12466.6|12474.6|12468.6|12471.6|12465.6|0
1629248400000|2021-08-18 01:00:00|12472.7|12466.7|12476.7|12470.7|12477.2|12471.2|12469.6|12463.6|0
1629248700000|2021-08-18 01:05:00|12477.1|12471.1|12477.8|12471.8|12478.9|12472.9|12476.6|12470.6|0
1629249000000|2021-08-18 01:10:00|12477.9|12471.9|12480.9|12474.9|12480.9|12474.9|12477.9|12471.9|0
1629249300000|2021-08-18 01:15:00|12481|12475|12482.5|12476.5|12485.5|12479.5|12481|12475|0
1629249600000|2021-08-18 01:20:00|12482.3|12476.3|12480.9|12474.9|12482.5|12476.5|12480.9|12474.9|0
1629249900000|2021-08-18 01:25:00|12481.1|12475.1|12484.9|12478.9|12484.9|12478.9|12480.9|12474.9|0
1629250200000|2021-08-18 01:30:00|12484.7|12478.7|12485.5|12479.5|12488.4|12482.4|12483.4|12477.4|0
1629250500000|2021-08-18 01:35:00|12485.9|12479.9|12483.4|12477.4|12488.4|12482.4|12483.4|12477.4|0
1629250800000|2021-08-18 01:40:00|12483.8|12477.8|12479.4|12473.4|12483.8|12477.8|12477.3|12471.3|0
1629251100000|2021-08-18 01:45:00|12479.3|12473.3|12482.4|12476.4|12483.4|12477.4|12479.3|12473.3|0
1629251400000|2021-08-18 01:50:00|12482.3|12476.3|12481.3|12475.3|12485.4|12479.4|12480.8|12474.8|0
1629251700000|2021-08-18 01:55:00|12481.7|12475.7|12480.3|12474.3|12481.8|12475.8|12479.3|12473.3|0
1629252000000|2021-08-18 02:00:00|12480.4|12474.4|12482.7|12476.7|12483.3|12477.3|12476.4|12470.4|0
1629252300000|2021-08-18 02:05:00|12482.5|12476.5|12484.3|12478.3|12485.3|12479.3|12482.2|12476.2|0
1629252600000|2021-08-18 02:10:00|12484.5|12478.5|12487.4|12481.4|12488.3|12482.3|12484.5|12478.5|0
1629252900000|2021-08-18 02:15:00|12487.8|12481.8|12489.5|12483.5|12490.5|12484.5|12487.8|12481.8|0
1629253200000|2021-08-18 02:20:00|12489.4|12483.4|12490.4|12484.4|12491.4|12485.4|12489.4|12483.4|0
1629253500000|2021-08-18 02:25:00|12490.6|12484.6|12490.4|12484.4|12493.4|12487.4|12490.4|12484.4|0
1629253800000|2021-08-18 02:30:00|12490.9|12484.9|12490.5|12484.5|12491.5|12485.5|12489.5|12483.5|0
1629254100000|2021-08-18 02:35:00|12490.9|12484.9|12494.6|12488.6|12494.6|12488.6|12490.5|12484.5|0
1629254400000|2021-08-18 02:40:00|12494.5|12488.5|12494|12488|12495|12489|12491.5|12485.5|0
1629254700000|2021-08-18 02:45:00|12494.5|12488.5|12494|12488|12494.6|12488.6|12492.5|12486.5|0
1629255000000|2021-08-18 02:50:00|12494.1|12488.1|12493.4|12487.4|12495.5|12489.5|12493.4|12487.4|0
1629255300000|2021-08-18 02:55:00|12493.5|12487.5|12494.7|12488.7|12496.6|12490.6|12493.4|12487.4|0
1629255600000|2021-08-18 03:00:00|12495.1|12489.1|12498.7|12492.7|12499.1|12493.1|12495.1|12489.1|0
1629255900000|2021-08-18 03:05:00|12497.7|12491.7|12494.7|12488.7|12497.7|12491.7|12493.7|12487.7|0
1629256200000|2021-08-18 03:10:00|12494.3|12488.3|12497.7|12491.7|12498.7|12492.7|12493.7|12487.7|0
1629256500000|2021-08-18 03:15:00|12497.8|12491.8|12501.8|12495.8|12501.8|12495.8|12497.8|12491.8|0
1629256800000|2021-08-18 03:20:00|12501.7|12495.7|12500.8|12494.8|12501.8|12495.8|12498.7|12492.7|0
1629257100000|2021-08-18 03:25:00|12500.7|12494.7|12498.9|12492.9|12500.7|12494.7|12497.8|12491.8|0
1629257400000|2021-08-18 03:30:00|12499.1|12493.1|12498.8|12492.8|12501.8|12495.8|12497.8|12491.8|0
1629257700000|2021-08-18 03:35:00|12498.4|12492.4|12498.8|12492.8|12499.8|12493.8|12497.8|12491.8|0
1629258000000|2021-08-18 03:40:00|12498.7|12492.7|12496.8|12490.8|12499.7|12493.7|12496.2|12490.2|0
1629258300000|2021-08-18 03:45:00|12496.9|12490.9|12499.8|12493.8|12500.7|12494.7|12496.8|12490.8|0
1629258600000|2021-08-18 03:50:00|12500.1|12494.1|12500.7|12494.7|12501.7|12495.7|12499.8|12493.8|0
1629258900000|2021-08-18 03:55:00|12501.1|12495.1|12497.8|12491.8|12502.7|12496.7|12497.8|12491.8|0
1629259200000|2021-08-18 04:00:00|12498.2|12492.2|12498.5|12492.5|12499|12493|12497.5|12491.5|0
1629259500000|2021-08-18 04:05:00|12498.2|12492.2|12498.5|12492.5|12498.6|12492.6|12497.5|12491.5|0
1629259800000|2021-08-18 04:10:00|12498.9|12492.9|12500.6|12494.6|12500.6|12494.6|12498.5|12492.5|0
1629260100000|2021-08-18 04:15:00|12500.8|12494.8|12499.5|12493.5|12501.6|12495.6|12499|12493|0
1629260400000|2021-08-18 04:20:00|12499.6|12493.6|12501.7|12495.7|12502.6|12496.6|12499.5|12493.5|0
1629260700000|2021-08-18 04:25:00|12501.3|12495.3|12500.7|12494.7|12501.7|12495.7|12500.7|12494.7|0
1629261000000|2021-08-18 04:30:00|12500.3|12494.3|12501.1|12495.1|12501.2|12495.2|12499.7|12493.7|0
1629261300000|2021-08-18 04:35:00|12500.7|12494.7|12500.1|12494.1|12500.7|12494.7|12499.6|12493.6|0
1629261600000|2021-08-18 04:40:00|12499.8|12493.8|12498.1|12492.1|12499.8|12493.8|12498.1|12492.1|0
1629261900000|2021-08-18 04:45:00|12498.2|12492.2|12497.2|12491.2|12499.1|12493.1|12497.2|12491.2|0
1629262200000|2021-08-18 04:50:00|12497.1|12491.1|12498|12492|12499.1|12493.1|12497.1|12491.1|0
1629262500000|2021-08-18 04:55:00|12498.1|12492.1|12498|12492|12498.5|12492.5|12497|12491|0
1629262800000|2021-08-18 05:00:00|12497.9|12491.9|12499.9|12493.9|12499.9|12493.9|12497.8|12491.8|0
1629263100000|2021-08-18 05:05:00|12499.7|12493.7|12500.9|12494.9|12500.9|12494.9|12498.9|12492.9|0
1629263400000|2021-08-18 05:10:00|12501.1|12495.1|12501.9|12495.9|12502.9|12496.9|12499.9|12493.9|0
1629263700000|2021-08-18 05:15:00|12502.1|12496.1|12501.3|12495.3|12502.3|12496.3|12499.9|12493.9|0
1629264000000|2021-08-18 05:20:00|12501.1|12495.1|12499.9|12493.9|12501.8|12495.8|12499.9|12493.9|0
1629264300000|2021-08-18 05:25:00|12499.8|12493.8|12499.8|12493.8|12500.9|12494.9|12499.8|12493.8|0
1629264600000|2021-08-18 05:30:00|12499.9|12493.9|12500.8|12494.8|12500.8|12494.8|12499.7|12493.7|0
1629264900000|2021-08-18 05:35:00|12500.7|12494.7|12501.8|12495.8|12501.8|12495.8|12499.8|12493.8|0
1629265200000|2021-08-18 05:40:00|12501.7|12495.7|12500.7|12494.7|12501.8|12495.8|12500.7|12494.7|0
1629265500000|2021-08-18 05:45:00|12500.5|12494.5|12498.8|12492.8|12500.5|12494.5|12498.8|12492.8|0
1629265800000|2021-08-18 05:50:00|12498.6|12492.6|12498.7|12492.7|12499.7|12493.7|12496.9|12490.9|0
1629266100000|2021-08-18 05:55:00|12499.1|12493.1|12500.6|12494.6|12501.7|12495.7|12498.7|12492.7|0
1629266400000|2021-08-18 06:00:00|12499.3|12493.3|12488.2|12486.2|12499.3|12493.3|12479.7|12477.7|84
1629266700000|2021-08-18 06:05:00|12487.7|12485.7|12491.7|12489.7|12493.2|12491.2|12485.2|12483.2|43
1629267000000|2021-08-18 06:10:00|12490.7|12488.7|12491.2|12489.2|12493.2|12491.2|12488.2|12486.2|42
1629267300000|2021-08-18 06:15:00|12491.7|12489.7|12488.2|12486.2|12491.7|12489.7|12488.2|12486.2|63
1629267600000|2021-08-18 06:20:00|12487.7|12485.7|12486.2|12484.2|12488.7|12486.7|12486.2|12484.2|21
1629267900000|2021-08-18 06:25:00|12486.7|12484.7|12483.2|12481.2|12486.7|12484.7|12482.7|12480.7|11
1629268200000|2021-08-18 06:30:00|12483.7|12481.7|12482.2|12480.2|12485.2|12483.2|12481.7|12479.7|5
1629268500000|2021-08-18 06:35:00|12482.7|12480.7|12481.2|12479.2|12483.2|12481.2|12480.2|12478.2|5
1629268800000|2021-08-18 06:40:00|12480.7|12478.7|12480.7|12478.7|12482.2|12480.2|12479.2|12477.2|10
1629269100000|2021-08-18 06:45:00|12482.2|12480.2|12483.2|12481.2|12484.2|12482.2|12481.7|12479.7|8
1629269400000|2021-08-18 06:50:00|12483.7|12481.7|12480.2|12478.2|12483.7|12481.7|12477.2|12475.2|25
1629269700000|2021-08-18 06:55:00|12480.7|12478.7|12481.7|12479.7|12481.7|12479.7|12476.7|12474.7|80
1629270000000|2021-08-18 07:00:00|12482.2|12480.2|12490.7|12488.7|12492.2|12490.2|12469.7|12467.7|673
1629270300000|2021-08-18 07:05:00|12490.2|12488.2|12494.2|12492.2|12496.2|12494.2|12479.7|12477.7|616
1629270600000|2021-08-18 07:10:00|12493.7|12491.7|12491.7|12489.7|12495.7|12493.7|12480.7|12478.7|357
1629270900000|2021-08-18 07:15:00|12492.2|12490.2|12504.7|12502.7|12508.7|12506.7|12491.2|12489.2|619
1629271200000|2021-08-18 07:20:00|12505.2|12503.2|12516.7|12514.7|12517.7|12515.7|12505.2|12503.2|324
1629271500000|2021-08-18 07:25:00|12515.7|12513.7|12509.7|12507.7|12515.7|12513.7|12505.2|12503.2|267
1629271800000|2021-08-18 07:30:00|12510.2|12508.2|12504.7|12502.7|12511.2|12509.2|12503.7|12501.7|452
1629272100000|2021-08-18 07:35:00|12503.7|12501.7|12503.7|12501.7|12507.7|12505.7|12500.7|12498.7|374
1629272400000|2021-08-18 07:40:00|12504.3|12502.3|12499.3|12497.3|12505.8|12503.8|12499.3|12497.3|228
1629272700000|2021-08-18 07:45:00|12499.8|12497.8|12503.8|12501.8|12504.3|12502.3|12492.3|12490.3|265
1629273000000|2021-08-18 07:50:00|12503.3|12501.3|12503.8|12501.8|12509.3|12507.3|12500.3|12498.3|131
1629273300000|2021-08-18 07:55:00|12504.3|12502.3|12503.3|12501.3|12504.8|12502.8|12496.3|12494.3|194
1629273600000|2021-08-18 08:00:00|12502.8|12500.8|12500.3|12498.3|12505.3|12503.3|12497.3|12495.3|196
1629273900000|2021-08-18 08:05:00|12500.8|12498.8|12509.3|12507.3|12513.8|12511.8|12500.3|12498.3|194
1629274200000|2021-08-18 08:10:00|12508.8|12506.8|12506.8|12504.8|12509.3|12507.3|12504.3|12502.3|89
1629274500000|2021-08-18 08:15:00|12507.3|12505.3|12505.3|12503.3|12508.3|12506.3|12502.8|12500.8|86
1629274800000|2021-08-18 08:20:00|12504.8|12502.8|12502.3|12500.3|12510.3|12508.3|12502.3|12500.3|144
1629275100000|2021-08-18 08:25:00|12502.8|12500.8|12494.3|12492.3|12502.8|12500.8|12494.3|12492.3|212
1629275400000|2021-08-18 08:30:00|12493.8|12491.8|12503.3|12501.3|12503.8|12501.8|12491.3|12489.3|110
1629275700000|2021-08-18 08:35:00|12503.8|12501.8|12512.3|12510.3|12515.3|12513.3|12502.3|12500.3|129
1629276000000|2021-08-18 08:40:00|12511.8|12509.8|12514.3|12512.3|12516.3|12514.3|12511.3|12509.3|152
1629276300000|2021-08-18 08:45:00|12513.8|12511.8|12516.8|12514.8|12518.3|12516.3|12507.3|12505.3|194
1629276600000|2021-08-18 08:50:00|12517.3|12515.3|12514.3|12512.3|12518.8|12516.8|12512.3|12510.3|160
1629276900000|2021-08-18 08:55:00|12514.8|12512.8|12521.3|12519.3|12522.3|12520.3|12514.3|12512.3|253
1629277200000|2021-08-18 09:00:00|12520.8|12518.8|12510.3|12508.3|12520.8|12518.8|12510.3|12508.3|136
1629277500000|2021-08-18 09:05:00|12509.8|12507.8|12519.8|12517.8|12520.3|12518.3|12509.3|12507.3|160
1629277800000|2021-08-18 09:10:00|12520.3|12518.3|12518.3|12516.3|12520.3|12518.3|12513.8|12511.8|97
1629278100000|2021-08-18 09:15:00|12517.8|12515.8|12511.3|12509.3|12518.3|12516.3|12510.3|12508.3|65
1629278400000|2021-08-18 09:20:00|12511.8|12509.8|12520.3|12518.3|12520.3|12518.3|12510.8|12508.8|71
1629278700000|2021-08-18 09:25:00|12519.8|12517.8|12515.3|12513.3|12522.3|12520.3|12514.3|12512.3|150
1629279000000|2021-08-18 09:30:00|12515.8|12513.8|12513.3|12511.3|12516.3|12514.3|12506.8|12504.8|557
1629279300000|2021-08-18 09:35:00|12512.8|12510.8|12516.8|12514.8|12518.3|12516.3|12512.3|12510.3|91
1629279600000|2021-08-18 09:40:00|12517.3|12515.3|12507.3|12505.3|12517.8|12515.8|12503.3|12501.3|605
1629279900000|2021-08-18 09:45:00|12507.8|12505.8|12505.8|12503.8|12508.3|12506.3|12504.3|12502.3|119
1629280200000|2021-08-18 09:50:00|12505.3|12503.3|12503.3|12501.3|12506.8|12504.8|12501.3|12499.3|108
1629280500000|2021-08-18 09:55:00|12503.8|12501.8|12513.3|12511.3|12513.3|12511.3|12502.8|12500.8|118
1629280800000|2021-08-18 10:00:00|12513.8|12511.8|12516.8|12514.8|12517.8|12515.8|12506.3|12504.3|135
1629281100000|2021-08-18 10:05:00|12516.3|12514.3|12517.3|12515.3|12518.8|12516.8|12512.3|12510.3|109
1629281400000|2021-08-18 10:10:00|12517.8|12515.8|12517.8|12515.8|12520.3|12518.3|12515.3|12513.3|59
1629281700000|2021-08-18 10:15:00|12518.3|12516.3|12512.8|12510.8|12521.3|12519.3|12512.8|12510.8|384
1629282000000|2021-08-18 10:20:00|12512.3|12510.3|12511.3|12509.3|12515.3|12513.3|12508.3|12506.3|116
1629282300000|2021-08-18 10:25:00|12511.8|12509.8|12516.3|12514.3|12517.8|12515.8|12510.3|12508.3|71
1629282600000|2021-08-18 10:30:00|12516.8|12514.8|12519.8|12517.8|12521.3|12519.3|12516.3|12514.3|104
1629282900000|2021-08-18 10:35:00|12519.3|12517.3|12522.3|12520.3|12523.8|12521.8|12519.3|12517.3|75
1629283200000|2021-08-18 10:40:00|12521.8|12519.8|12524.3|12522.3|12527.3|12525.3|12521.3|12519.3|94
1629283500000|2021-08-18 10:45:00|12524.8|12522.8|12525.3|12523.3|12525.3|12523.3|12520.8|12518.8|48
1629283800000|2021-08-18 10:50:00|12524.8|12522.8|12526.3|12524.3|12531.3|12529.3|12524.8|12522.8|125
1629284100000|2021-08-18 10:55:00|12525.8|12523.8|12535.3|12533.3|12536.8|12534.8|12525.8|12523.8|113
1629284400000|2021-08-18 11:00:00|12534.8|12532.8|12539.3|12537.3|12539.3|12537.3|12534.3|12532.3|200
1629284700000|2021-08-18 11:05:00|12538.8|12536.8|12541.3|12539.3|12541.3|12539.3|12535.3|12533.3|61
1629285000000|2021-08-18 11:10:00|12540.3|12538.3|12539.3|12537.3|12541.3|12539.3|12538.3|12536.3|123
1629285300000|2021-08-18 11:15:00|12539.8|12537.8|12544.3|12542.3|12544.3|12542.3|12538.3|12536.3|120
1629285600000|2021-08-18 11:20:00|12545.3|12543.3|12547.3|12545.3|12548.8|12546.8|12543.3|12541.3|112
1629285900000|2021-08-18 11:25:00|12547.8|12545.8|12541.3|12539.3|12547.8|12545.8|12541.3|12539.3|128
1629286200000|2021-08-18 11:30:00|12540.8|12538.8|12545.8|12543.8|12546.3|12544.3|12540.8|12538.8|70
1629286500000|2021-08-18 11:35:00|12546.3|12544.3|12550.8|12548.8|12551.3|12549.3|12546.3|12544.3|76
1629286800000|2021-08-18 11:40:00|12550.7|12548.7|12549.2|12547.2|12553.2|12551.2|12549.2|12547.2|97
1629287100000|2021-08-18 11:45:00|12548.2|12546.2|12552.2|12550.2|12553.2|12551.2|12547.2|12545.2|78
1629287400000|2021-08-18 11:50:00|12553.2|12551.2|12545.2|12543.2|12553.7|12551.7|12545.2|12543.2|131
1629287700000|2021-08-18 11:55:00|12544.7|12542.7|12543.7|12541.7|12549.2|12547.2|12543.7|12541.7|97
1629288000000|2021-08-18 12:00:00|12543.2|12541.2|12547.7|12545.7|12547.7|12545.7|12540.7|12538.7|331
1629288300000|2021-08-18 12:05:00|12548.2|12546.2|12543.2|12541.2|12549.2|12547.2|12542.2|12540.2|125
1629288600000|2021-08-18 12:10:00|12543.7|12541.7|12537.2|12535.2|12544.2|12542.2|12537.2|12535.2|118
1629288900000|2021-08-18 12:15:00|12536.7|12534.7|12539.2|12537.2|12541.2|12539.2|12536.2|12534.2|234
1629289200000|2021-08-18 12:20:00|12538.7|12536.7|12537.7|12535.7|12541.2|12539.2|12537.2|12535.2|147
1629289500000|2021-08-18 12:25:00|12538.2|12536.2|12536.2|12534.2|12539.2|12537.2|12535.7|12533.7|67
1629289800000|2021-08-18 12:30:00|12536.7|12534.7|12539.2|12537.2|12540.2|12538.2|12536.2|12534.2|66
1629290100000|2021-08-18 12:35:00|12539.7|12537.7|12546.2|12544.2|12547.2|12545.2|12539.7|12537.7|200
1629290400000|2021-08-18 12:40:00|12546.7|12544.7|12550.2|12548.2|12553.2|12551.2|12546.2|12544.2|170
1629290700000|2021-08-18 12:45:00|12550.7|12548.7|12550.2|12548.2|12551.2|12549.2|12546.2|12544.2|194
1629291000000|2021-08-18 12:50:00|12551.2|12549.2|12553.7|12551.7|12554.2|12552.2|12550.2|12548.2|199
1629291300000|2021-08-18 12:55:00|12553.2|12551.2|12553.2|12551.2|12557.2|12555.2|12551.2|12549.2|95
1629291600000|2021-08-18 13:00:00|12553.7|12551.7|12555.2|12553.2|12555.2|12553.2|12551.2|12549.2|118
1629291900000|2021-08-18 13:05:00|12554.2|12552.2|12559.2|12557.2|12559.2|12557.2|12554.2|12552.2|364
1629292200000|2021-08-18 13:10:00|12559.7|12557.7|12552.2|12550.2|12561.2|12559.2|12552.2|12550.2|181
1629292500000|2021-08-18 13:15:00|12552.7|12550.7|12553.2|12551.2|12554.2|12552.2|12550.2|12548.2|703
1629292800000|2021-08-18 13:20:00|12552.7|12550.7|12550.7|12548.7|12559.2|12557.2|12550.2|12548.2|182
1629293100000|2021-08-18 13:25:00|12550.2|12548.2|12552.2|12550.2|12552.2|12550.2|12547.2|12545.2|145
1629293400000|2021-08-18 13:30:00|12551.2|12549.2|12548.2|12546.2|12552.2|12550.2|12546.2|12544.2|300
1629293700000|2021-08-18 13:35:00|12548.7|12546.7|12546.2|12544.2|12552.2|12550.2|12545.2|12543.2|251
1629294000000|2021-08-18 13:40:00|12545.7|12543.7|12555.7|12553.7|12557.2|12555.2|12545.2|12543.2|154
1629294300000|2021-08-18 13:45:00|12555.2|12553.2|12548.7|12546.7|12557.2|12555.2|12547.2|12545.2|286
1629294600000|2021-08-18 13:50:00|12549.2|12547.2|12549.2|12547.2|12553.2|12551.2|12547.2|12545.2|185
1629294900000|2021-08-18 13:55:00|12548.7|12546.7|12549.7|12547.7|12554.2|12552.2|12546.2|12544.2|152
1629295200000|2021-08-18 14:00:00|12549.2|12547.2|12549.2|12547.2|12551.2|12549.2|12547.2|12545.2|192
1629295500000|2021-08-18 14:05:00|12548.2|12546.2|12551.2|12549.2|12551.7|12549.7|12545.7|12543.7|182
1629295800000|2021-08-18 14:10:00|12551.7|12549.7|12551.2|12549.2|12556.2|12554.2|12551.2|12549.2|149
1629296100000|2021-08-18 14:15:00|12551.7|12549.7|12558.2|12556.2|12558.2|12556.2|12551.2|12549.2|448
1629296400000|2021-08-18 14:20:00|12557.7|12555.7|12562.7|12560.7|12563.2|12561.2|12557.2|12555.2|280
1629296700000|2021-08-18 14:25:00|12562.2|12560.2|12566.2|12564.2|12570.2|12568.2|12562.2|12560.2|276
1629297000000|2021-08-18 14:30:00|12565.7|12563.7|12569.7|12567.7|12575.2|12573.2|12565.2|12563.2|373
1629297300000|2021-08-18 14:35:00|12570.2|12568.2|12560.7|12558.7|12570.2|12568.2|12559.7|12557.7|291
1629297600000|2021-08-18 14:40:00|12561.2|12559.2|12555.2|12553.2|12561.2|12559.2|12553.2|12551.2|416
1629297900000|2021-08-18 14:45:00|12554.2|12552.2|12556.2|12554.2|12556.2|12554.2|12548.7|12546.7|380
1629298200000|2021-08-18 14:50:00|12555.7|12553.7|12559.2|12557.2|12560.2|12558.2|12555.2|12553.2|539
1629298500000|2021-08-18 14:55:00|12558.7|12556.7|12555.2|12553.2|12560.2|12558.2|12552.2|12550.2|376
1629298800000|2021-08-18 15:00:00|12555.7|12553.7|12553.2|12551.2|12557.2|12555.2|12552.7|12550.7|882
1629299100000|2021-08-18 15:05:00|12553.7|12551.7|12549.2|12547.2|12554.2|12552.2|12547.2|12545.2|336
1629299400000|2021-08-18 15:10:00|12549.7|12547.7|12545.2|12543.2|12551.2|12549.2|12545.2|12543.2|205
1629299700000|2021-08-18 15:15:00|12546.2|12544.2|12550.7|12548.7|12552.7|12550.7|12544.2|12542.2|429
1629300000000|2021-08-18 15:20:00|12551.2|12549.2|12544.2|12542.2|12552.2|12550.2|12543.2|12541.2|1582
1629300300000|2021-08-18 15:25:00|12544.7|12542.7|12551.7|12549.7|12554.7|12552.7|12544.2|12542.2|1349
1629300600000|2021-08-18 15:30:00|12550.7|12548.7|12553.7|12551.7|12555.2|12553.2|12547.2|12545.2|842
1629300900000|2021-08-18 15:35:00|12553.2|12551.2|12555.2|12553.2|12557.2|12555.2|12552.2|12550.2|191
1629301200000|2021-08-18 15:40:00|12554.2|12552.2|12556.2|12554.2|12556.7|12554.7|12552.2|12550.2|118
1629301500000|2021-08-18 15:45:00|12555.7|12553.7|12551.2|12549.2|12559.2|12557.2|12551.2|12549.2|57
1629301800000|2021-08-18 15:50:00|12550.7|12548.7|12549.7|12547.7|12552.7|12550.7|12548.7|12546.7|37
1629302100000|2021-08-18 15:55:00|12549.2|12547.2|12550.7|12548.7|12553.2|12551.2|12549.2|12547.2|20
1629302400000|2021-08-18 16:00:00|12551.2|12549.2|12552.7|12550.7|12553.7|12551.7|12549.7|12547.7|12
1629302700000|2021-08-18 16:05:00|12552.2|12550.2|12553.7|12551.7|12555.2|12553.2|12551.7|12549.7|14
1629303000000|2021-08-18 16:10:00|12553.2|12551.2|12549.2|12547.2|12554.2|12552.2|12549.2|12547.2|48
1629303300000|2021-08-18 16:15:00|12549.7|12547.7|12552.2|12550.2|12552.7|12550.7|12549.2|12547.2|19
1629303600000|2021-08-18 16:20:00|12552.7|12550.7|12549.2|12547.2|12552.7|12550.7|12548.7|12546.7|15
1629303900000|2021-08-18 16:25:00|12548.7|12546.7|12547.2|12545.2|12550.7|12548.7|12546.2|12544.2|31
1629304200000|2021-08-18 16:30:00|12547.7|12545.7|12545.7|12543.7|12548.7|12546.7|12545.2|12543.2|45
1629304500000|2021-08-18 16:35:00|12545.2|12543.2|12544.2|12542.2|12545.7|12543.7|12543.2|12541.2|23
1629304800000|2021-08-18 16:40:00|12543.7|12541.7|12541.7|12539.7|12543.7|12541.7|12541.7|12539.7|24
1629305100000|2021-08-18 16:45:00|12541.2|12539.2|12543.7|12541.7|12543.7|12541.7|12540.2|12538.2|19
1629305400000|2021-08-18 16:50:00|12543.2|12541.2|12541.7|12539.7|12544.2|12542.2|12541.7|12539.7|23
1629305700000|2021-08-18 16:55:00|12541.2|12539.2|12542.2|12540.2|12542.2|12540.2|12540.2|12538.2|10
1629306000000|2021-08-18 17:00:00|12541.7|12539.7|12538.7|12536.7|12541.7|12539.7|12537.7|12535.7|11
1629306300000|2021-08-18 17:05:00|12539.2|12537.2|12539.7|12537.7|12540.2|12538.2|12537.2|12535.2|5
1629306600000|2021-08-18 17:10:00|12539.2|12537.2|12541.7|12539.7|12541.7|12539.7|12539.2|12537.2|4
1629306900000|2021-08-18 17:15:00|12541.2|12539.2|12541.2|12539.2|12543.2|12541.2|12540.7|12538.7|4
1629307200000|2021-08-18 17:20:00|12540.7|12538.7|12539.2|12537.2|12541.2|12539.2|12538.7|12536.7|7
1629307500000|2021-08-18 17:25:00|12538.7|12536.7|12538.2|12536.2|12539.7|12537.7|12537.2|12535.2|2
1629307800000|2021-08-18 17:30:00|12538.7|12536.7|12539.2|12537.2|12540.2|12538.2|12537.7|12535.7|18
1629308100000|2021-08-18 17:35:00|12538.2|12536.2|12538.2|12536.2|12539.2|12537.2|12537.2|12535.2|9
1629308400000|2021-08-18 17:40:00|12537.7|12535.7|12539.2|12537.2|12540.2|12538.2|12537.7|12535.7|6
1629308700000|2021-08-18 17:45:00|12539.7|12537.7|12540.2|12538.2|12541.2|12539.2|12539.7|12537.7|6
1629309000000|2021-08-18 17:50:00|12539.7|12537.7|12538.7|12536.7|12540.2|12538.2|12538.2|12536.2|19
1629309300000|2021-08-18 17:55:00|12539.2|12537.2|12536.7|12534.7|12539.2|12537.2|12534.2|12532.2|59
1629309600000|2021-08-18 18:00:00|12536.2|12534.2|12528.7|12526.7|12536.7|12534.7|12526.7|12524.7|108
1629309900000|2021-08-18 18:05:00|12529.2|12527.2|12530.7|12528.7|12532.2|12530.2|12529.2|12527.2|20
1629310200000|2021-08-18 18:10:00|12531.2|12529.2|12519.7|12517.7|12533.2|12531.2|12515.2|12513.2|71
1629310500000|2021-08-18 18:15:00|12520.2|12518.2|12517.7|12515.7|12521.2|12519.2|12513.7|12511.7|46
1629310800000|2021-08-18 18:20:00|12518.2|12516.2|12521.2|12519.2|12522.2|12520.2|12515.7|12513.7|39
1629311100000|2021-08-18 18:25:00|12521.7|12519.7|12525.2|12523.2|12526.2|12524.2|12519.7|12517.7|33
1629311400000|2021-08-18 18:30:00|12524.7|12522.7|12531.7|12529.7|12531.7|12529.7|12524.2|12522.2|21
1629311700000|2021-08-18 18:35:00|12531.2|12529.2|12526.2|12524.2|12531.2|12529.2|12526.2|12524.2|14
1629312000000|2021-08-18 18:40:00|12525.7|12523.7|12523.7|12521.7|12527.2|12525.2|12521.7|12519.7|18
1629312300000|2021-08-18 18:45:00|12524.2|12522.2|12520.2|12518.2|12524.7|12522.7|12519.7|12517.7|28
1629312600000|2021-08-18 18:50:00|12519.7|12517.7|12518.2|12516.2|12520.7|12518.7|12514.7|12512.7|43
1629312900000|2021-08-18 18:55:00|12517.7|12515.7|12521.7|12519.7|12524.2|12522.2|12517.2|12515.2|14
1629313200000|2021-08-18 19:00:00|12521.2|12519.2|12516.7|12514.7|12522.2|12520.2|12514.7|12512.7|38
1629313500000|2021-08-18 19:05:00|12517.2|12515.2|12513.2|12511.2|12518.7|12516.7|12512.7|12510.7|8
1629313800000|2021-08-18 19:10:00|12512.7|12510.7|12513.7|12511.7|12517.2|12515.2|12511.2|12509.2|14
1629314100000|2021-08-18 19:15:00|12514.2|12512.2|12516.7|12514.7|12518.7|12516.7|12512.7|12510.7|11
1629314400000|2021-08-18 19:20:00|12517.2|12515.2|12509.2|12507.2|12517.7|12515.7|12509.2|12507.2|78
1629314700000|2021-08-18 19:25:00|12509.7|12507.7|12503.2|12501.2|12510.2|12508.2|12503.2|12501.2|91
1629315000000|2021-08-18 19:30:00|12503.7|12501.7|12496.2|12494.2|12503.7|12501.7|12495.2|12493.2|51
1629315300000|2021-08-18 19:35:00|12495.7|12493.7|12498.7|12496.7|12500.2|12498.2|12494.2|12492.2|18
1629315600000|2021-08-18 19:40:00|12499.2|12497.2|12506.7|12504.7|12506.7|12504.7|12497.7|12495.7|32
1629315900000|2021-08-18 19:45:00|12506.2|12504.2|12493.7|12491.7|12508.2|12506.2|12492.2|12490.2|34
1629316200000|2021-08-18 19:50:00|12493.2|12491.2|12487.7|12485.7|12493.2|12491.2|12484.7|12482.7|79
1629316500000|2021-08-18 19:55:00|12487.2|12485.2|12473.4|12467.4|12487.2|12485.2|12470.2|12466.1|103
1629316800000|2021-08-18 20:00:00|12473.3|12467.3|12468.2|12462.2|12477.8|12471.8|12467.7|12461.7|0
1629317100000|2021-08-18 20:05:00|12468|12462|12471.9|12465.9|12475.8|12469.8|12467.3|12461.3|0
1629317400000|2021-08-18 20:10:00|12471.7|12465.7|12474.2|12468.2|12474.6|12468.6|12467.9|12461.9|0
1629317700000|2021-08-18 20:15:00|12474.1|12468.1|12470.4|12464.4|12474.2|12468.2|12469.2|12463.2|0
1629318000000|2021-08-18 20:20:00|12470.6|12464.6|12466.4|12460.4|12471|12465|12465.2|12459.2|0
1629318300000|2021-08-18 20:25:00|12466.2|12460.2|12467.5|12461.5|12468.9|12462.9|12466.2|12460.2|0
1629318600000|2021-08-18 20:30:00|12466.9|12460.9|12462.6|12456.6|12469.2|12463.2|12462.6|12456.6|0
1629318900000|2021-08-18 20:35:00|12462.7|12456.7|12466.4|12460.4|12469.8|12463.8|12457.9|12451.9|0
1629319200000|2021-08-18 20:40:00|12466|12460|12469.4|12463.4|12471|12465|12466|12460|0
1629319500000|2021-08-18 20:45:00|12469.1|12463.1|12461.9|12455.9|12469.1|12463.1|12461.5|12455.5|0
1629319800000|2021-08-18 20:50:00|12462|12456|12469.6|12463.6|12469.6|12463.6|12461.9|12455.9|0
1629320100000|2021-08-18 20:55:00|12469.5|12463.5|12471.7|12465.7|12473.8|12467.8|12468.7|12462.7|0
1629320400000|2021-08-18 21:00:00|12471.9|12465.9|12472.8|12466.8|12472.8|12466.8|12471.6|12465.6|0
1629320700000|2021-08-18 21:05:00|12472.6|12466.6|12474.1|12468.1|12474.1|12468.1|12472.6|12466.6|0
1629321000000|2021-08-18 21:10:00|12474.3|12468.3|12475|12469|12475|12469|12474.1|12468.1|0
1629321300000|2021-08-18 21:15:00|12475.2|12469.2|12475.2|12469.2|12475.6|12469.6|12475.2|12469.2|0
1629321600000|2021-08-18 21:20:00|12474.6|12468.6|12474.9|12468.9|12475.4|12469.4|12473.9|12467.9|0
1629321900000|2021-08-18 21:25:00|12475.1|12469.1|12474|12468|12475.1|12469.1|12473.5|12467.5|0
1629322200000|2021-08-18 21:30:00|12473.9|12467.9|12473.2|12467.2|12474.4|12468.4|12473.2|12467.2|0
1629322500000|2021-08-18 21:35:00|12473.3|12467.3|12473.3|12467.3|12473.3|12467.3|12473|12467|0
1629322800000|2021-08-18 21:40:00|12473.5|12467.5|12473.5|12467.5|12473.5|12467.5|12473.5|12467.5|0
1629323100000|2021-08-18 21:45:00|12473.7|12467.7|12473.5|12467.5|12473.7|12467.7|12473.2|12467.2|0
1629323400000|2021-08-18 21:50:00|12473.3|12467.3|12473.7|12467.7|12473.7|12467.7|12473.3|12467.3|0
1629323700000|2021-08-18 21:55:00|12473.5|12467.5|12473.5|12467.5|12474|12468|12473.3|12467.3|0
1629324000000|2021-08-18 22:00:00|12473.9|12467.9|12476.8|12470.8|12479.1|12473.1|12472.2|12466.2|0
1629324300000|2021-08-18 22:05:00|12476.4|12470.4|12476|12470|12478.5|12472.5|12475.6|12469.6|0
1629324600000|2021-08-18 22:10:00|12476.2|12470.2|12476.8|12470.8|12477.7|12471.7|12475|12469|0
1629324900000|2021-08-18 22:15:00|12476.9|12470.9|12479.1|12473.1|12479.5|12473.5|12476.8|12470.8|0
1629325200000|2021-08-18 22:20:00|12479.2|12473.2|12481.4|12475.4|12481.4|12475.4|12479.2|12473.2|0
1629325500000|2021-08-18 22:25:00|12481.3|12475.3|12480.5|12474.5|12481.4|12475.4|12480.1|12474.1|0
1629325800000|2021-08-18 22:30:00|12480.6|12474.6|12480.9|12474.9|12481.4|12475.4|12480.5|12474.5|0
1629326100000|2021-08-18 22:35:00|12480.5|12474.5|12480.9|12474.9|12481.4|12475.4|12480.1|12474.1|0
1629326400000|2021-08-18 22:40:00|12481|12475|12481.4|12475.4|12482.4|12476.4|12480.9|12474.9|0
1629326700000|2021-08-18 22:45:00|12481.3|12475.3|12480.5|12474.5|12481.4|12475.4|12479.7|12473.7|0
1629327000000|2021-08-18 22:50:00|12480.3|12474.3|12480.1|12474.1|12481.8|12475.8|12480.1|12474.1|0
1629327300000|2021-08-18 22:55:00|12480.3|12474.3|12481.8|12475.8|12481.8|12475.8|12480.1|12474.1|0
1629327600000|2021-08-18 23:00:00|12481.7|12475.7|12477.8|12471.8|12481.8|12475.8|12477.8|12471.8|0
1629327900000|2021-08-18 23:05:00|12477.9|12471.9|12481.4|12475.4|12481.4|12475.4|12477.8|12471.8|0
1629328200000|2021-08-18 23:10:00|12481.6|12475.6|12481.4|12475.4|12482.4|12476.4|12480.9|12474.9|0
1629328500000|2021-08-18 23:15:00|12481.3|12475.3|12480.1|12474.1|12481.8|12475.8|12480.1|12474.1|0
1629328800000|2021-08-18 23:20:00|12480|12474|12477.6|12471.6|12480|12474|12477.2|12471.2|0
1629329100000|2021-08-18 23:25:00|12477.4|12471.4|12476.3|12470.3|12478|12472|12474.9|12468.9|0
1629329400000|2021-08-18 23:30:00|12476.4|12470.4|12477.2|12471.2|12477.2|12471.2|12473.7|12467.7|0
1629329700000|2021-08-18 23:35:00|12477.3|12471.3|12475.5|12469.5|12478|12472|12475.5|12469.5|0
1629330000000|2021-08-18 23:40:00|12475.6|12469.6|12477.6|12471.6|12477.6|12471.6|12474.9|12468.9|0
1629330300000|2021-08-18 23:45:00|12477.7|12471.7|12478.4|12472.4|12479.5|12473.5|12477.6|12471.6|0
1629330600000|2021-08-18 23:50:00|12478.2|12472.2|12476.8|12470.8|12478.4|12472.4|12476.3|12470.3|0
1629330900000|2021-08-18 23:55:00|12477|12471|12477.2|12471.2|12477.6|12471.6|12476.3|12470.3|0
1629331200000|2021-08-19 00:00:00|12477.1|12471.1|12481.6|12475.6|12481.6|12475.6|12476.3|12470.3|0
1629331500000|2021-08-19 00:05:00|12481.5|12475.5|12486.1|12480.1|12486.1|12480.1|12479.9|12473.9|0
1629331800000|2021-08-19 00:10:00|12486.2|12480.2|12486.2|12480.2|12487.8|12481.8|12485.1|12479.1|0
1629332100000|2021-08-19 00:15:00|12486.3|12480.3|12475.9|12469.9|12486.6|12480.6|12475.9|12469.9|0
1629332400000|2021-08-19 00:20:00|12476.2|12470.2|12477.9|12471.9|12478.8|12472.8|12474.7|12468.7|0
1629332700000|2021-08-19 00:25:00|12477.8|12471.8|12476.8|12470.8|12478.9|12472.9|12475.9|12469.9|0
1629333000000|2021-08-19 00:30:00|12476.4|12470.4|12476.9|12470.9|12476.9|12470.9|12473.8|12467.8|0
1629333300000|2021-08-19 00:35:00|12477.1|12471.1|12477.9|12471.9|12480.8|12474.8|12477.1|12471.1|0
1629333600000|2021-08-19 00:40:00|12478|12472|12479|12473|12480|12474|12477.9|12471.9|0
1629333900000|2021-08-19 00:45:00|12479.2|12473.2|12480.4|12474.4|12481|12475|12478.4|12472.4|0
1629334200000|2021-08-19 00:50:00|12480.6|12474.6|12484.9|12478.9|12485.9|12479.9|12480|12474|0
1629334500000|2021-08-19 00:55:00|12484.8|12478.8|12483.2|12477.2|12486.8|12480.8|12482.6|12476.6|0
1629334800000|2021-08-19 01:00:00|12483.4|12477.4|12486.7|12480.7|12487.7|12481.7|12480|12474|0
1629335100000|2021-08-19 01:05:00|12486.9|12480.9|12486.8|12480.8|12489.9|12483.9|12486.7|12480.7|0
1629335400000|2021-08-19 01:10:00|12487|12481|12485.9|12479.9|12488.9|12482.9|12485.8|12479.8|0
1629335700000|2021-08-19 01:15:00|12487.3|12481.3|12485.9|12479.9|12487.9|12481.9|12484.9|12478.9|0
1629336000000|2021-08-19 01:20:00|12486.4|12480.4|12485.3|12479.3|12487|12481|12484.9|12478.9|0
1629336300000|2021-08-19 01:25:00|12485.1|12479.1|12486.8|12480.8|12486.9|12480.9|12483.8|12477.8|0
1629336600000|2021-08-19 01:30:00|12486.9|12480.9|12489.9|12483.9|12491|12485|12486.8|12480.8|0
1629336900000|2021-08-19 01:35:00|12490|12484|12488.8|12482.8|12491|12485|12487.7|12481.7|0
1629337200000|2021-08-19 01:40:00|12488.6|12482.6|12489.8|12483.8|12489.8|12483.8|12486.7|12480.7|0
1629337500000|2021-08-19 01:45:00|12489.4|12483.4|12489.1|12483.1|12489.8|12483.8|12487.7|12481.7|0
1629337800000|2021-08-19 01:50:00|12488.9|12482.9|12486.6|12480.6|12488.9|12482.9|12485.1|12479.1|0
1629338100000|2021-08-19 01:55:00|12486.4|12480.4|12478.7|12472.7|12486.6|12480.6|12478.3|12472.3|0
1629338400000|2021-08-19 02:00:00|12478.5|12472.5|12477.7|12471.7|12478.5|12472.5|12473.2|12467.2|0
1629338700000|2021-08-19 02:05:00|12477.6|12471.6|12478.4|12472.4|12479.5|12473.5|12477.3|12471.3|0
1629339000000|2021-08-19 02:10:00|12478|12472|12474.3|12468.3|12478|12472|12473.3|12467.3|0
1629339300000|2021-08-19 02:15:00|12473.4|12467.4|12470.1|12464.1|12473.8|12467.8|12468|12462|0
1629339600000|2021-08-19 02:20:00|12470.2|12464.2|12470.1|12464.1|12470.4|12464.4|12467.2|12461.2|0
1629339900000|2021-08-19 02:25:00|12470.4|12464.4|12470.4|12464.4|12471.6|12465.6|12467.9|12461.9|0
1629340200000|2021-08-19 02:30:00|12470.2|12464.2|12475.2|12469.2|12476.2|12470.2|12468.4|12462.4|0
1629340500000|2021-08-19 02:35:00|12475.1|12469.1|12475.2|12469.2|12476.2|12470.2|12473.2|12467.2|0
1629340800000|2021-08-19 02:40:00|12475.6|12469.6|12475.2|12469.2|12477.3|12471.3|12474.2|12468.2|0
1629341100000|2021-08-19 02:45:00|12474.6|12468.6|12480.6|12474.6|12481.6|12475.6|12474.2|12468.2|0
1629341400000|2021-08-19 02:50:00|12480.7|12474.7|12478.5|12472.5|12481.6|12475.6|12476.5|12470.5|0
1629341700000|2021-08-19 02:55:00|12478.3|12472.3|12474.4|12468.4|12478.6|12472.6|12474.4|12468.4|0
1629342000000|2021-08-19 03:00:00|12474.5|12468.5|12475.5|12469.5|12477.6|12471.6|12474.5|12468.5|0
1629342300000|2021-08-19 03:05:00|12475.4|12469.4|12473.5|12467.5|12476.6|12470.6|12473.4|12467.4|0
1629342600000|2021-08-19 03:10:00|12473.4|12467.4|12474.4|12468.4|12474.4|12468.4|12472.2|12466.2|0
1629342900000|2021-08-19 03:15:00|12474.3|12468.3|12474.4|12468.4|12474.4|12468.4|12471.3|12465.3|0
1629343200000|2021-08-19 03:20:00|12474.8|12468.8|12478.6|12472.6|12481.1|12475.1|12474.8|12468.8|0
1629343500000|2021-08-19 03:25:00|12478.8|12472.8|12474.6|12468.6|12479|12473|12473.4|12467.4|0
1629343800000|2021-08-19 03:30:00|12474.2|12468.2|12473.5|12467.5|12474.6|12468.6|12470.5|12464.5|0
1629344100000|2021-08-19 03:35:00|12473.4|12467.4|12469.4|12463.4|12473.5|12467.5|12468.8|12462.8|0
1629344400000|2021-08-19 03:40:00|12469.2|12463.2|12469.5|12463.5|12470.5|12464.5|12468.4|12462.4|0
1629344700000|2021-08-19 03:45:00|12469.4|12463.4|12469.4|12463.4|12470.9|12464.9|12467.8|12461.8|0
1629345000000|2021-08-19 03:50:00|12469.3|12463.3|12473.4|12467.4|12473.4|12467.4|12468.3|12462.3|0
1629345300000|2021-08-19 03:55:00|12473.2|12467.2|12471.4|12465.4|12473.4|12467.4|12470.4|12464.4|0
1629345600000|2021-08-19 04:00:00|12471.2|12465.2|12472.4|12466.4|12473.5|12467.5|12470.4|12464.4|0
1629345900000|2021-08-19 04:05:00|12472.5|12466.5|12471.2|12465.2|12472.5|12466.5|12470.2|12464.2|0
1629346200000|2021-08-19 04:10:00|12470.8|12464.8|12470.3|12464.3|12471.3|12465.3|12470.2|12464.2|0
1629346500000|2021-08-19 04:15:00|12470.2|12464.2|12469.1|12463.1|12471.2|12465.2|12468|12462|0
1629346800000|2021-08-19 04:20:00|12469.2|12463.2|12470.1|12464.1|12470.2|12464.2|12468.1|12462.1|0
1629347100000|2021-08-19 04:25:00|12470.2|12464.2|12469.1|12463.1|12471.2|12465.2|12469.1|12463.1|0
1629347400000|2021-08-19 04:30:00|12469.2|12463.2|12470.1|12464.1|12471.2|12465.2|12469.2|12463.2|0
1629347700000|2021-08-19 04:35:00|12470.2|12464.2|12470.1|12464.1|12471.1|12465.1|12468.1|12462.1|0
1629348000000|2021-08-19 04:40:00|12469.9|12463.9|12472.6|12466.6|12473.6|12467.6|12469.1|12463.1|0
1629348300000|2021-08-19 04:45:00|12472.7|12466.7|12472.6|12466.6|12473.2|12467.2|12471.2|12465.2|0
1629348600000|2021-08-19 04:50:00|12472.4|12466.4|12468.1|12462.1|12472.4|12466.4|12468.1|12462.1|0
1629348900000|2021-08-19 04:55:00|12468.2|12462.2|12468.2|12462.2|12469.2|12463.2|12467.1|12461.1|0
1629349200000|2021-08-19 05:00:00|12468.4|12462.4|12470|12464|12470|12464|12463.6|12457.6|0
1629349500000|2021-08-19 05:05:00|12470.1|12464.1|12466.1|12460.1|12471.1|12465.1|12465|12459|0
1629349800000|2021-08-19 05:10:00|12466.3|12460.3|12466.1|12460.1|12466.5|12460.5|12464.4|12458.4|0
1629350100000|2021-08-19 05:15:00|12466|12460|12464.4|12458.4|12468.2|12462.2|12463.9|12457.9|0
1629350400000|2021-08-19 05:20:00|12464.6|12458.6|12467|12461|12467.6|12461.6|12462.8|12456.8|0
1629350700000|2021-08-19 05:25:00|12467.1|12461.1|12464.2|12458.2|12467.5|12461.5|12463.8|12457.8|0
1629351000000|2021-08-19 05:30:00|12464|12458|12466.5|12460.5|12466.5|12460.5|12462.9|12456.9|0
1629351300000|2021-08-19 05:35:00|12466.7|12460.7|12466.1|12460.1|12469.6|12463.6|12465.5|12459.5|0
1629351600000|2021-08-19 05:40:00|12466|12460|12460.7|12454.7|12467.5|12461.5|12459.7|12453.7|0
1629351900000|2021-08-19 05:45:00|12460.5|12454.5|12462|12456|12463|12457|12455.2|12449.2|0
1629352200000|2021-08-19 05:50:00|12462.2|12456.2|12457.8|12451.8|12463|12457|12455.9|12449.9|0
1629352500000|2021-08-19 05:55:00|12457.7|12451.7|12456.7|12450.7|12459.3|12453.3|12455.7|12449.7|0
1629352800000|2021-08-19 06:00:00|12458.7|12456.7|12452.7|12450.7|12468.2|12466.2|12450.7|12448.7|140
1629353100000|2021-08-19 06:05:00|12452.2|12450.2|12454.7|12452.7|12456.2|12454.2|12450.7|12448.7|126
1629353400000|2021-08-19 06:10:00|12455.7|12453.7|12455.2|12453.2|12459.7|12457.7|12450.7|12448.7|73
1629353700000|2021-08-19 06:15:00|12454.7|12452.7|12458.7|12456.7|12458.7|12456.7|12448.7|12446.7|78
1629354000000|2021-08-19 06:20:00|12459.2|12457.2|12448.7|12446.7|12459.2|12457.2|12448.7|12446.7|131
1629354300000|2021-08-19 06:25:00|12449.2|12447.2|12444.7|12442.7|12449.7|12447.7|12443.2|12441.2|72
1629354600000|2021-08-19 06:30:00|12445.2|12443.2|12449.2|12447.2|12451.7|12449.7|12441.7|12439.7|85
1629354900000|2021-08-19 06:35:00|12448.7|12446.7|12444.7|12442.7|12449.2|12447.2|12441.7|12439.7|47
1629355200000|2021-08-19 06:40:00|12444.2|12442.2|12444.7|12442.7|12448.2|12446.2|12441.2|12439.2|146
1629355500000|2021-08-19 06:45:00|12444.2|12442.2|12439.7|12437.7|12444.2|12442.2|12436.2|12434.2|73
1629355800000|2021-08-19 06:50:00|12440.2|12438.2|12447.2|12445.2|12450.2|12448.2|12439.7|12437.7|85
1629356100000|2021-08-19 06:55:00|12446.2|12444.2|12397.7|12395.7|12446.2|12444.2|12397.7|12395.7|372
1629356400000|2021-08-19 07:00:00|12398.2|12396.2|12409.7|12407.7|12424.2|12422.2|12388.7|12386.7|1265
1629356700000|2021-08-19 07:05:00|12410.2|12408.2|12423.7|12421.7|12431.7|12429.7|12401.2|12399.2|1360
1629357000000|2021-08-19 07:10:00|12423.2|12421.2|12438.2|12436.2|12438.2|12436.2|12416.7|12414.7|731
1629357300000|2021-08-19 07:15:00|12439.2|12437.2|12446.2|12444.2|12447.2|12445.2|12433.7|12431.7|527
1629357600000|2021-08-19 07:20:00|12446.7|12444.7|12435.2|12433.2|12447.2|12445.2|12434.2|12432.2|456
1629357900000|2021-08-19 07:25:00|12436.2|12434.2|12445.7|12443.7|12445.7|12443.7|12425.2|12423.2|419
1629358200000|2021-08-19 07:30:00|12446.7|12444.7|12417.2|12415.2|12447.2|12445.2|12417.2|12415.2|563
1629358500000|2021-08-19 07:35:00|12417.7|12415.7|12406.7|12404.7|12418.2|12416.2|12399.2|12397.2|836
1629358800000|2021-08-19 07:40:00|12405.1|12403.1|12400.6|12398.6|12405.6|12403.6|12393.1|12391.1|1001
1629359100000|2021-08-19 07:45:00|12401.1|12399.1|12419.1|12417.1|12420.6|12418.6|12398.1|12396.1|637
1629359400000|2021-08-19 07:50:00|12418.6|12416.6|12402.1|12400.1|12423.1|12421.1|12400.6|12398.6|319
1629359700000|2021-08-19 07:55:00|12402.6|12400.6|12405.6|12403.6|12408.1|12406.1|12397.1|12395.1|341
1629360000000|2021-08-19 08:00:00|12405.1|12403.1|12374.6|12372.6|12405.6|12403.6|12373.6|12371.6|412
1629360300000|2021-08-19 08:05:00|12374.1|12372.1|12376.6|12374.6|12378.6|12376.6|12363.6|12361.6|576
1629360600000|2021-08-19 08:10:00|12377.6|12375.6|12379.6|12377.6|12379.6|12377.6|12368.6|12366.6|276
1629360900000|2021-08-19 08:15:00|12379.1|12377.1|12365.1|12363.1|12379.6|12377.6|12362.6|12360.6|233
1629361200000|2021-08-19 08:20:00|12364.6|12362.6|12358.1|12356.1|12365.1|12363.1|12353.1|12351.1|375
1629361500000|2021-08-19 08:25:00|12357.6|12355.6|12342.6|12340.6|12357.6|12355.6|12342.6|12340.6|549
1629361800000|2021-08-19 08:30:00|12343.1|12341.1|12356.6|12354.6|12356.6|12354.6|12339.6|12337.6|604
1629362100000|2021-08-19 08:35:00|12356.1|12354.1|12360.1|12358.1|12361.6|12359.6|12347.6|12345.6|314
1629362400000|2021-08-19 08:40:00|12359.6|12357.6|12363.6|12361.6|12370.6|12368.6|12356.1|12354.1|415
1629362700000|2021-08-19 08:45:00|12363.1|12361.1|12340.6|12338.6|12363.1|12361.1|12340.1|12338.1|315
1629363000000|2021-08-19 08:50:00|12341.1|12339.1|12329.6|12327.6|12342.6|12340.6|12325.6|12323.6|492
1629363300000|2021-08-19 08:55:00|12329.1|12327.1|12342.1|12340.1|12342.6|12340.6|12328.6|12326.6|460
1629363600000|2021-08-19 09:00:00|12342.6|12340.6|12337.1|12335.1|12344.6|12342.6|12325.6|12323.6|376
1629363900000|2021-08-19 09:05:00|12336.6|12334.6|12317.6|12315.6|12337.1|12335.1|12315.6|12313.6|331
1629364200000|2021-08-19 09:10:00|12317.1|12315.1|12315.6|12313.6|12322.1|12320.1|12314.6|12312.6|327
1629364500000|2021-08-19 09:15:00|12316.1|12314.1|12323.1|12321.1|12323.6|12321.6|12304.6|12302.6|340
1629364800000|2021-08-19 09:20:00|12322.6|12320.6|12338.6|12336.6|12338.6|12336.6|12313.1|12311.1|224
1629365100000|2021-08-19 09:25:00|12338.1|12336.1|12335.6|12333.6|12346.1|12344.1|12335.1|12333.1|314
1629365400000|2021-08-19 09:30:00|12335.1|12333.1|12354.1|12352.1|12354.1|12352.1|12329.6|12327.6|858
1629365700000|2021-08-19 09:35:00|12354.6|12352.6|12340.6|12338.6|12354.6|12352.6|12339.6|12337.6|304
1629366000000|2021-08-19 09:40:00|12341.1|12339.1|12344.1|12342.1|12345.6|12343.6|12336.1|12334.1|283
1629366300000|2021-08-19 09:45:00|12343.6|12341.6|12342.6|12340.6|12352.1|12350.1|12341.6|12339.6|361
1629366600000|2021-08-19 09:50:00|12342.1|12340.1|12350.6|12348.6|12350.6|12348.6|12335.1|12333.1|249
1629366900000|2021-08-19 09:55:00|12351.6|12349.6|12346.1|12344.1|12358.6|12356.6|12345.6|12343.6|349
1629367200000|2021-08-19 10:00:00|12345.6|12343.6|12353.1|12351.1|12354.1|12352.1|12345.6|12343.6|205
1629367500000|2021-08-19 10:05:00|12352.6|12350.6|12353.6|12351.6|12364.6|12362.6|12350.6|12348.6|256
1629367800000|2021-08-19 10:10:00|12354.1|12352.1|12350.1|12348.1|12360.6|12358.6|12350.1|12348.1|174
1629368100000|2021-08-19 10:15:00|12350.6|12348.6|12344.6|12342.6|12354.6|12352.6|12341.6|12339.6|205
1629368400000|2021-08-19 10:20:00|12344.1|12342.1|12358.6|12356.6|12358.6|12356.6|12336.6|12334.6|266
1629368700000|2021-08-19 10:25:00|12358.1|12356.1|12355.1|12353.1|12363.1|12361.1|12345.6|12343.6|228
1629369000000|2021-08-19 10:30:00|12355.6|12353.6|12349.1|12347.1|12356.6|12354.6|12346.6|12344.6|151
1629369300000|2021-08-19 10:35:00|12349.6|12347.6|12351.6|12349.6|12353.6|12351.6|12347.6|12345.6|203
1629369600000|2021-08-19 10:40:00|12351.1|12349.1|12339.6|12337.6|12355.6|12353.6|12339.6|12337.6|180
1629369900000|2021-08-19 10:45:00|12340.1|12338.1|12346.6|12344.6|12348.1|12346.1|12337.1|12335.1|295
1629370200000|2021-08-19 10:50:00|12347.1|12345.1|12339.6|12337.6|12348.6|12346.6|12336.6|12334.6|240
1629370500000|2021-08-19 10:55:00|12340.1|12338.1|12337.1|12335.1|12344.1|12342.1|12331.6|12329.6|204
1629370800000|2021-08-19 11:00:00|12336.6|12334.6|12339.1|12337.1|12342.6|12340.6|12334.6|12332.6|205
1629371100000|2021-08-19 11:05:00|12339.6|12337.6|12330.6|12328.6|12339.6|12337.6|12324.1|12322.1|270
1629371400000|2021-08-19 11:10:00|12330.1|12328.1|12336.6|12334.6|12336.6|12334.6|12324.6|12322.6|142
1629371700000|2021-08-19 11:15:00|12336.1|12334.1|12326.6|12324.6|12336.6|12334.6|12324.6|12322.6|153
1629372000000|2021-08-19 11:20:00|12327.1|12325.1|12327.6|12325.6|12330.6|12328.6|12323.6|12321.6|127
1629372300000|2021-08-19 11:25:00|12327.1|12325.1|12326.6|12324.6|12328.6|12326.6|12321.1|12319.1|91
1629372600000|2021-08-19 11:30:00|12326.1|12324.1|12329.6|12327.6|12331.1|12329.1|12325.6|12323.6|175
1629372900000|2021-08-19 11:35:00|12329.1|12327.1|12330.6|12328.6|12338.1|12336.1|12328.6|12326.6|150
1629373200000|2021-08-19 11:40:00|12331.6|12329.6|12325.1|12323.1|12336.6|12334.6|12324.6|12322.6|175
1629373500000|2021-08-19 11:45:00|12324.6|12322.6|12327.6|12325.6|12331.1|12329.1|12324.6|12322.6|146
1629373800000|2021-08-19 11:50:00|12327.1|12325.1|12311.6|12309.6|12327.6|12325.6|12310.6|12308.6|139
1629374100000|2021-08-19 11:55:00|12312.1|12310.1|12314.1|12312.1|12315.6|12313.6|12306.6|12304.6|298
1629374400000|2021-08-19 12:00:00|12315.6|12313.6|12308.6|12306.6|12315.6|12313.6|12303.6|12301.6|174
1629374700000|2021-08-19 12:05:00|12308.1|12306.1|12310.6|12308.6|12310.6|12308.6|12303.6|12301.6|281
1629375000000|2021-08-19 12:10:00|12311.6|12309.6|12316.1|12314.1|12319.6|12317.6|12309.1|12307.1|358
1629375300000|2021-08-19 12:15:00|12316.6|12314.6|12307.6|12305.6|12317.6|12315.6|12306.6|12304.6|172
1629375600000|2021-08-19 12:20:00|12308.1|12306.1|12321.1|12319.1|12324.1|12322.1|12307.6|12305.6|347
1629375900000|2021-08-19 12:25:00|12321.6|12319.6|12318.1|12316.1|12325.6|12323.6|12317.1|12315.1|177
1629376200000|2021-08-19 12:30:00|12317.6|12315.6|12310.6|12308.6|12320.6|12318.6|12310.6|12308.6|267
1629376500000|2021-08-19 12:35:00|12309.6|12307.6|12314.6|12312.6|12314.6|12312.6|12305.6|12303.6|193
1629376800000|2021-08-19 12:40:00|12314.1|12312.1|12320.6|12318.6|12324.6|12322.6|12312.6|12310.6|265
1629377100000|2021-08-19 12:45:00|12321.1|12319.1|12308.6|12306.6|12321.1|12319.1|12308.6|12306.6|193
1629377400000|2021-08-19 12:50:00|12307.6|12305.6|12298.6|12296.6|12309.6|12307.6|12298.6|12296.6|392
1629377700000|2021-08-19 12:55:00|12298.1|12296.1|12300.6|12298.6|12302.6|12300.6|12296.1|12294.1|211
1629378000000|2021-08-19 13:00:00|12301.1|12299.1|12304.6|12302.6|12307.6|12305.6|12299.6|12297.6|236
1629378300000|2021-08-19 13:05:00|12305.1|12303.1|12317.6|12315.6|12320.6|12318.6|12304.1|12302.1|427
1629378600000|2021-08-19 13:10:00|12318.1|12316.1|12335.6|12333.6|12338.6|12336.6|12318.1|12316.1|505
1629378900000|2021-08-19 13:15:00|12335.1|12333.1|12348.6|12346.6|12350.6|12348.6|12334.6|12332.6|500
1629379200000|2021-08-19 13:20:00|12348.1|12346.1|12351.6|12349.6|12356.1|12354.1|12347.6|12345.6|547
1629379500000|2021-08-19 13:25:00|12351.1|12349.1|12352.1|12350.1|12356.6|12354.6|12347.6|12345.6|260
1629379800000|2021-08-19 13:30:00|12352.6|12350.6|12361.1|12359.1|12363.1|12361.1|12349.6|12347.6|817
1629380100000|2021-08-19 13:35:00|12360.1|12358.1|12367.6|12365.6|12370.6|12368.6|12358.1|12356.1|541
1629380400000|2021-08-19 13:40:00|12367.1|12365.1|12372.6|12370.6|12374.6|12372.6|12355.6|12353.6|576
1629380700000|2021-08-19 13:45:00|12373.6|12371.6|12373.6|12371.6|12384.6|12382.6|12366.6|12364.6|482
1629381000000|2021-08-19 13:50:00|12374.1|12372.1|12386.1|12384.1|12388.6|12386.6|12373.1|12371.1|482
1629381300000|2021-08-19 13:55:00|12386.6|12384.6|12376.1|12374.1|12388.1|12386.1|12375.6|12373.6|697
1629381600000|2021-08-19 14:00:00|12376.6|12374.6|12397.1|12395.1|12398.6|12396.6|12375.6|12373.6|659
1629381900000|2021-08-19 14:05:00|12397.6|12395.6|12393.6|12391.6|12398.6|12396.6|12389.6|12387.6|388
1629382200000|2021-08-19 14:10:00|12393.2|12391.2|12401.2|12399.2|12403.2|12401.2|12391.7|12389.7|406
1629382500000|2021-08-19 14:15:00|12401.7|12399.7|12400.2|12398.2|12408.2|12406.2|12394.7|12392.7|459
1629382800000|2021-08-19 14:20:00|12400.7|12398.7|12398.7|12396.7|12405.2|12403.2|12397.2|12395.2|252
1629383100000|2021-08-19 14:25:00|12399.2|12397.2|12400.2|12398.2|12402.2|12400.2|12395.2|12393.2|268
1629383400000|2021-08-19 14:30:00|12400.7|12398.7|12380.7|12378.7|12404.2|12402.2|12380.2|12378.2|506
1629383700000|2021-08-19 14:35:00|12381.2|12379.2|12376.2|12374.2|12382.2|12380.2|12374.2|12372.2|421
1629384000000|2021-08-19 14:40:00|12375.7|12373.7|12370.2|12368.2|12381.7|12379.7|12369.2|12367.2|374
1629384300000|2021-08-19 14:45:00|12370.7|12368.7|12370.7|12368.7|12375.2|12373.2|12366.2|12364.2|148
1629384600000|2021-08-19 14:50:00|12371.2|12369.2|12380.7|12378.7|12382.2|12380.2|12369.2|12367.2|287
1629384900000|2021-08-19 14:55:00|12381.2|12379.2|12393.7|12391.7|12396.2|12394.2|12380.7|12378.7|459
1629385200000|2021-08-19 15:00:00|12394.7|12392.7|12395.2|12393.2|12396.2|12394.2|12388.7|12386.7|659
1629385500000|2021-08-19 15:05:00|12396.2|12394.2|12393.7|12391.7|12404.2|12402.2|12393.2|12391.2|717
1629385800000|2021-08-19 15:10:00|12394.2|12392.2|12392.2|12390.2|12397.2|12395.2|12389.2|12387.2|524
1629386100000|2021-08-19 15:15:00|12392.7|12390.7|12398.2|12396.2|12399.2|12397.2|12387.2|12385.2|720
1629386400000|2021-08-19 15:20:00|12398.7|12396.7|12398.2|12396.2|12410.2|12408.2|12395.2|12393.2|715
1629386700000|2021-08-19 15:25:00|12397.7|12395.7|12399.2|12397.2|12403.7|12401.7|12390.7|12388.7|1653
1629387000000|2021-08-19 15:30:00|12400.2|12398.2|12397.7|12395.7|12405.2|12403.2|12394.7|12392.7|1120
1629387300000|2021-08-19 15:35:00|12397.2|12395.2|12406.2|12404.2|12408.2|12406.2|12392.2|12390.2|373
1629387600000|2021-08-19 15:40:00|12405.7|12403.7|12414.2|12412.2|12414.2|12412.2|12402.7|12400.7|179
1629387900000|2021-08-19 15:45:00|12414.7|12412.7|12435.7|12433.7|12436.2|12434.2|12414.7|12412.7|222
1629388200000|2021-08-19 15:50:00|12436.2|12434.2|12434.7|12432.7|12440.7|12438.7|12434.7|12432.7|61
1629388500000|2021-08-19 15:55:00|12435.2|12433.2|12438.7|12436.7|12445.2|12443.2|12434.7|12432.7|198
1629388800000|2021-08-19 16:00:00|12439.2|12437.2|12442.7|12440.7|12450.2|12448.2|12439.2|12437.2|165
1629389100000|2021-08-19 16:05:00|12443.2|12441.2|12431.2|12429.2|12444.7|12442.7|12431.2|12429.2|43
1629389400000|2021-08-19 16:10:00|12431.7|12429.7|12436.2|12434.2|12442.2|12440.2|12431.7|12429.7|51
1629389700000|2021-08-19 16:15:00|12435.7|12433.7|12435.2|12433.2|12437.7|12435.7|12432.7|12430.7|31
1629390000000|2021-08-19 16:20:00|12435.7|12433.7|12433.7|12431.7|12438.7|12436.7|12432.2|12430.2|40
1629390300000|2021-08-19 16:25:00|12434.2|12432.2|12438.7|12436.7|12439.7|12437.7|12433.2|12431.2|65
1629390600000|2021-08-19 16:30:00|12439.2|12437.2|12441.2|12439.2|12443.7|12441.7|12436.7|12434.7|64
1629390900000|2021-08-19 16:35:00|12441.7|12439.7|12444.2|12442.2|12445.2|12443.2|12438.2|12436.2|34
1629391200000|2021-08-19 16:40:00|12444.7|12442.7|12436.2|12434.2|12445.2|12443.2|12436.2|12434.2|70
1629391500000|2021-08-19 16:45:00|12436.7|12434.7|12438.2|12436.2|12439.7|12437.7|12433.2|12431.2|29
1629391800000|2021-08-19 16:50:00|12439.2|12437.2|12438.7|12436.7|12439.2|12437.2|12434.2|12432.2|16
1629392100000|2021-08-19 16:55:00|12438.2|12436.2|12440.7|12438.7|12442.7|12440.7|12437.7|12435.7|25
1629392400000|2021-08-19 17:00:00|12441.2|12439.2|12430.7|12428.7|12442.2|12440.2|12430.7|12428.7|25
1629392700000|2021-08-19 17:05:00|12431.2|12429.2|12426.7|12424.7|12431.2|12429.2|12423.2|12421.2|23
1629393000000|2021-08-19 17:10:00|12427.2|12425.2|12429.2|12427.2|12433.2|12431.2|12425.2|12423.2|41
1629393300000|2021-08-19 17:15:00|12428.7|12426.7|12427.7|12425.7|12432.2|12430.2|12426.7|12424.7|7
1629393600000|2021-08-19 17:20:00|12428.2|12426.2|12424.7|12422.7|12430.2|12428.2|12423.2|12421.2|81
1629393900000|2021-08-19 17:25:00|12425.2|12423.2|12417.7|12415.7|12425.7|12423.7|12417.7|12415.7|29
1629394200000|2021-08-19 17:30:00|12418.2|12416.2|12418.7|12416.7|12419.7|12417.7|12414.2|12412.2|25
1629394500000|2021-08-19 17:35:00|12418.2|12416.2|12421.7|12419.7|12421.7|12419.7|12414.2|12412.2|8
1629394800000|2021-08-19 17:40:00|12421.2|12419.2|12422.2|12420.2|12428.7|12426.7|12420.2|12418.2|10
1629395100000|2021-08-19 17:45:00|12422.7|12420.7|12421.7|12419.7|12423.2|12421.2|12418.2|12416.2|20
1629395400000|2021-08-19 17:50:00|12422.2|12420.2|12419.7|12417.7|12424.2|12422.2|12419.2|12417.2|5
1629395700000|2021-08-19 17:55:00|12420.2|12418.2|12412.7|12410.7|12420.7|12418.7|12412.2|12410.2|19
1629396000000|2021-08-19 18:00:00|12412.2|12410.2|12407.2|12405.2|12416.2|12414.2|12406.2|12404.2|25
1629396300000|2021-08-19 18:05:00|12407.7|12405.7|12410.7|12408.7|12411.7|12409.7|12405.7|12403.7|27
1629396600000|2021-08-19 18:10:00|12410.2|12408.2|12409.7|12407.7|12413.2|12411.2|12405.7|12403.7|19
1629396900000|2021-08-19 18:15:00|12409.2|12407.2|12411.2|12409.2|12411.7|12409.7|12405.7|12403.7|7
1629397200000|2021-08-19 18:20:00|12410.7|12408.7|12415.2|12413.2|12415.2|12413.2|12408.2|12406.2|4
1629397500000|2021-08-19 18:25:00|12414.7|12412.7|12402.7|12400.7|12417.7|12415.7|12401.7|12399.7|22
1629397800000|2021-08-19 18:30:00|12402.2|12400.2|12404.7|12402.7|12405.7|12403.7|12390.7|12388.7|53
1629398100000|2021-08-19 18:35:00|12405.2|12403.2|12407.2|12405.2|12410.2|12408.2|12403.2|12401.2|20
1629398400000|2021-08-19 18:40:00|12406.7|12404.7|12406.2|12404.2|12407.2|12405.2|12399.7|12397.7|20
1629398700000|2021-08-19 18:45:00|12406.7|12404.7|12411.2|12409.2|12412.2|12410.2|12401.7|12399.7|17
1629399000000|2021-08-19 18:50:00|12410.7|12408.7|12422.2|12420.2|12422.7|12420.7|12405.7|12403.7|38
1629399300000|2021-08-19 18:55:00|12421.7|12419.7|12424.7|12422.7|12425.2|12423.2|12418.2|12416.2|19
1629399600000|2021-08-19 19:00:00|12424.2|12422.2|12433.2|12431.2|12435.2|12433.2|12424.2|12422.2|37
1629399900000|2021-08-19 19:05:00|12433.7|12431.7|12428.7|12426.7|12436.7|12434.7|12427.7|12425.7|41
1629400200000|2021-08-19 19:10:00|12429.2|12427.2|12427.7|12425.7|12432.7|12430.7|12426.2|12424.2|13
1629400500000|2021-08-19 19:15:00|12428.2|12426.2|12433.7|12431.7|12435.2|12433.2|12427.7|12425.7|5
1629400800000|2021-08-19 19:20:00|12434.2|12432.2|12440.2|12438.2|12440.7|12438.7|12433.2|12431.2|10
1629401100000|2021-08-19 19:25:00|12440.7|12438.7|12444.7|12442.7|12445.7|12443.7|12439.7|12437.7|18
1629401400000|2021-08-19 19:30:00|12444.2|12442.2|12445.7|12443.7|12447.2|12445.2|12440.2|12438.2|29
1629401700000|2021-08-19 19:35:00|12445.2|12443.2|12439.7|12437.7|12447.2|12445.2|12439.2|12437.2|13
1629402000000|2021-08-19 19:40:00|12440.2|12438.2|12438.2|12436.2|12441.2|12439.2|12430.2|12428.2|40
1629402300000|2021-08-19 19:45:00|12437.7|12435.7|12438.2|12436.2|12438.2|12436.2|12428.7|12426.7|49
1629402600000|2021-08-19 19:50:00|12437.7|12435.7|12436.2|12434.2|12443.7|12441.7|12435.2|12433.2|23
1629402900000|2021-08-19 19:55:00|12435.7|12433.7|12433.7|12427.7|12437.7|12435.7|12429.7|12427.5|24
1629403200000|2021-08-19 20:00:00|12433.8|12427.8|12436.9|12430.9|12438.6|12432.6|12433.8|12427.8|2
1629403500000|2021-08-19 20:05:00|12437|12431|12441.7|12435.7|12441.7|12435.7|12435.7|12429.7|0
1629403800000|2021-08-19 20:10:00|12441.8|12435.8|12437.8|12431.8|12443.6|12437.6|12437.3|12431.3|0
1629404100000|2021-08-19 20:15:00|12437.9|12431.9|12436.5|12430.5|12441.7|12435.7|12436.5|12430.5|0
1629404400000|2021-08-19 20:20:00|12436.6|12430.6|12434.7|12428.7|12436.9|12430.9|12433.5|12427.5|0
1629404700000|2021-08-19 20:25:00|12434.8|12428.8|12433.5|12427.5|12435.6|12429.6|12433.5|12427.5|0
1629405000000|2021-08-19 20:30:00|12433.4|12427.4|12432.9|12426.9|12434.3|12428.3|12432|12426|0
1629405300000|2021-08-19 20:35:00|12433.1|12427.1|12432.5|12426.5|12434.3|12428.3|12431.6|12425.6|0
1629405600000|2021-08-19 20:40:00|12432.4|12426.4|12432.5|12426.5|12433.5|12427.5|12431.6|12425.6|0
1629405900000|2021-08-19 20:45:00|12432.7|12426.7|12435.2|12429.2|12435.2|12429.2|12432.5|12426.5|0
1629406200000|2021-08-19 20:50:00|12435.4|12429.4|12434.7|12428.7|12435.4|12429.4|12434.7|12428.7|0
1629406500000|2021-08-19 20:55:00|12434.5|12428.5|12434.7|12428.7|12435.2|12429.2|12433.9|12427.9|0
1629406800000|2021-08-19 21:00:00|12434.4|12428.4|12434.4|12428.4|12434.5|12428.5|12434.2|12428.2|0
1629407100000|2021-08-19 21:05:00|12434.5|12428.5|12434.4|12428.4|12434.7|12428.7|12434.4|12428.4|0
1629407400000|2021-08-19 21:10:00|12434.5|12428.5|12434.7|12428.7|12435.1|12429.1|12434.5|12428.5|0
1629407700000|2021-08-19 21:15:00|12434.5|12428.5|12435.1|12429.1|12435.1|12429.1|12434.5|12428.5|0
1629408600000|2021-08-19 21:30:00|12434.7|12428.7|12434.2|12428.2|12434.7|12428.7|12433.8|12427.8|0
1629408900000|2021-08-19 21:35:00|12433.8|12427.8|12433.8|12427.8|12434|12428|12433.1|12427.1|0
1629409200000|2021-08-19 21:40:00|12433.7|12427.7|12433.7|12427.7|12433.7|12427.7|12433.1|12427.1|0
1629409500000|2021-08-19 21:45:00|12433.5|12427.5|12433.5|12427.5|12433.8|12427.8|12433.1|12427.1|0
1629409800000|2021-08-19 21:50:00|12433.7|12427.7|12433.5|12427.5|12433.7|12427.7|12433.1|12427.1|0
1629410100000|2021-08-19 21:55:00|12433.3|12427.3|12433.5|12427.5|12433.8|12427.8|12432.8|12426.8|0
1629410400000|2021-08-19 22:00:00|12433.6|12427.6|12431.2|12425.2|12435.4|12429.4|12430.8|12424.8|0
1629410700000|2021-08-19 22:05:00|12431.3|12425.3|12431.6|12425.6|12431.6|12425.6|12430.8|12424.8|0
1629411000000|2021-08-19 22:10:00|12431.7|12425.7|12431.6|12425.6|12433.5|12427.5|12431.2|12425.2|0
1629411300000|2021-08-19 22:15:00|12431.7|12425.7|12431.2|12425.2|12432|12426|12428.9|12422.9|0
1629411600000|2021-08-19 22:20:00|12431|12425|12432.5|12426.5|12433.1|12427.1|12431|12425|0
1629411900000|2021-08-19 22:25:00|12432.7|12426.7|12433.9|12427.9|12434.7|12428.7|12432.5|12426.5|0
1629412200000|2021-08-19 22:30:00|12434|12428|12431.6|12425.6|12434.3|12428.3|12431.6|12425.6|0
1629412500000|2021-08-19 22:35:00|12431.2|12425.2|12430.4|12424.4|12431.2|12425.2|12429.9|12423.9|0
1629412800000|2021-08-19 22:40:00|12430.6|12424.6|12428.1|12422.1|12430.8|12424.8|12427.2|12421.2|0
1629413100000|2021-08-19 22:45:00|12428|12422|12428.9|12422.9|12428.9|12422.9|12427.7|12421.7|0
1629413400000|2021-08-19 22:50:00|12428.7|12422.7|12428.7|12422.7|12428.9|12422.9|12427.7|12421.7|0
1629413700000|2021-08-19 22:55:00|12428.5|12422.5|12427.7|12421.7|12428.9|12422.9|12427.2|12421.2|0
1629414000000|2021-08-19 23:00:00|12428.1|12422.1|12428.9|12422.9|12429.3|12423.3|12427.2|12421.2|0
1629414300000|2021-08-19 23:05:00|12429|12423|12428.1|12422.1|12429.3|12423.3|12427.2|12421.2|0
1629414600000|2021-08-19 23:10:00|12428.3|12422.3|12427.2|12421.2|12428.5|12422.5|12427.2|12421.2|0
1629414900000|2021-08-19 23:15:00|12427.3|12421.3|12427.2|12421.2|12428.5|12422.5|12426.8|12420.8|0
1629415200000|2021-08-19 23:20:00|12426.8|12420.8|12427.7|12421.7|12428.1|12422.1|12426.8|12420.8|0
1629415500000|2021-08-19 23:25:00|12427.9|12421.9|12428.1|12422.1|12430.2|12424.2|12427.7|12421.7|0
1629415800000|2021-08-19 23:30:00|12428.3|12422.3|12427.2|12421.2|12428.5|12422.5|12426.8|12420.8|0
1629416100000|2021-08-19 23:35:00|12427|12421|12426.8|12420.8|12427.7|12421.7|12426.4|12420.4|0
1629416400000|2021-08-19 23:40:00|12426.6|12420.6|12423.6|12417.6|12426.8|12420.8|12423.6|12417.6|0
1629416700000|2021-08-19 23:45:00|12423.2|12417.2|12421.4|12415.4|12424.5|12418.5|12420.9|12414.9|0
1629417000000|2021-08-19 23:50:00|12422|12416|12416.5|12410.5|12422|12416|12416.3|12410.3|0
1629417300000|2021-08-19 23:55:00|12416.6|12410.6|12418.1|12412.1|12419.2|12413.2|12414.8|12408.8|0
1629417600000|2021-08-20 00:00:00|12418|12412|12427.3|12421.3|12428.1|12422.1|12417.6|12411.6|0
1629417900000|2021-08-20 00:05:00|12427.7|12421.7|12426.8|12420.8|12429.5|12423.5|12426.8|12420.8|0
1629418200000|2021-08-20 00:10:00|12426.9|12420.9|12426.2|12420.2|12428.1|12422.1|12424.3|12418.3|0
1629418500000|2021-08-20 00:15:00|12426|12420|12420.3|12414.3|12428.6|12422.6|12416.7|12410.7|0
1629418800000|2021-08-20 00:20:00|12420.5|12414.5|12428.1|12422.1|12431.1|12425.1|12419.3|12413.3|0
1629419100000|2021-08-20 00:25:00|12428.3|12422.3|12432.1|12426.1|12432.1|12426.1|12426|12420|0
1629419400000|2021-08-20 00:30:00|12432.3|12426.3|12438.6|12432.6|12441.5|12435.5|12432.3|12426.3|0
1629419700000|2021-08-20 00:35:00|12438.7|12432.7|12440.2|12434.2|12441.3|12435.3|12438|12432|0
1629420000000|2021-08-20 00:40:00|12440.3|12434.3|12437.3|12431.3|12441.3|12435.3|12436.3|12430.3|0
1629420300000|2021-08-20 00:45:00|12437.4|12431.4|12442.9|12436.9|12442.9|12436.9|12437.4|12431.4|0
1629420600000|2021-08-20 00:50:00|12442.8|12436.8|12442.9|12436.9|12445|12439|12442.8|12436.8|0
1629420900000|2021-08-20 00:55:00|12442.8|12436.8|12439.6|12433.6|12442.9|12436.9|12438.6|12432.6|0
1629421200000|2021-08-20 01:00:00|12439.7|12433.7|12438.1|12432.1|12440.7|12434.7|12437|12431|0
1629421500000|2021-08-20 01:05:00|12438.3|12432.3|12432|12426|12441.9|12435.9|12432|12426|0
1629421800000|2021-08-20 01:10:00|12431.5|12425.5|12431.6|12425.6|12434.7|12428.7|12431.5|12425.5|0
1629422100000|2021-08-20 01:15:00|12431.7|12425.7|12424.8|12418.8|12433.7|12427.7|12421.1|12415.1|0
1629422400000|2021-08-20 01:20:00|12425|12419|12424.6|12418.6|12427.7|12421.7|12422.1|12416.1|0
1629422700000|2021-08-20 01:25:00|12424.4|12418.4|12428.4|12422.4|12433.4|12427.4|12423.6|12417.6|0
1629423000000|2021-08-20 01:30:00|12428|12422|12419.1|12413.1|12428.9|12422.9|12417|12411|0
1629423300000|2021-08-20 01:35:00|12419.3|12413.3|12404.3|12398.3|12419.5|12413.5|12403.7|12397.7|0
1629423600000|2021-08-20 01:40:00|12404.8|12398.8|12393.3|12387.3|12405.9|12399.9|12392.8|12386.8|0
1629423900000|2021-08-20 01:45:00|12392.9|12386.9|12395.3|12389.3|12398.1|12392.1|12388.9|12382.9|0
1629424200000|2021-08-20 01:50:00|12395.5|12389.5|12402.7|12396.7|12402.9|12396.9|12394.9|12388.9|0
1629424500000|2021-08-20 01:55:00|12402.3|12396.3|12402.5|12396.5|12403|12397|12395.9|12389.9|0
1629424800000|2021-08-20 02:00:00|12402.7|12396.7|12412.2|12406.2|12412.2|12406.2|12402.7|12396.7|0
1629425100000|2021-08-20 02:05:00|12412.6|12406.6|12406.9|12400.9|12415.8|12409.8|12406.5|12400.5|0
1629425400000|2021-08-20 02:10:00|12406.7|12400.7|12411.9|12405.9|12411.9|12405.9|12406.4|12400.4|0
1629425700000|2021-08-20 02:15:00|12411.7|12405.7|12412.9|12406.9|12414.5|12408.5|12409.5|12403.5|0
1629426000000|2021-08-20 02:20:00|12412.7|12406.7|12405.5|12399.5|12412.7|12406.7|12405.5|12399.5|0
1629426300000|2021-08-20 02:25:00|12405.4|12399.4|12409.2|12403.2|12410.8|12404.8|12403.5|12397.5|0
1629426600000|2021-08-20 02:30:00|12409|12403|12407.7|12401.7|12411.2|12405.2|12406.1|12400.1|0
1629426900000|2021-08-20 02:35:00|12407.6|12401.6|12405.7|12399.7|12409.7|12403.7|12405.7|12399.7|0
1629427200000|2021-08-20 02:40:00|12405.9|12399.9|12401.6|12395.6|12408.2|12402.2|12401.6|12395.6|0
1629427500000|2021-08-20 02:45:00|12401.8|12395.8|12402.9|12396.9|12403.3|12397.3|12398.7|12392.7|0
1629427800000|2021-08-20 02:50:00|12402.8|12396.8|12406.9|12400.9|12406.9|12400.9|12400.8|12394.8|0
1629428100000|2021-08-20 02:55:00|12406.5|12400.5|12404.4|12398.4|12408|12402|12402.3|12396.3|0
1629428400000|2021-08-20 03:00:00|12404.6|12398.6|12408.3|12402.3|12409|12403|12404.6|12398.6|0
1629428700000|2021-08-20 03:05:00|12407.9|12401.9|12411.9|12405.9|12413.4|12407.4|12406.8|12400.8|0
1629429000000|2021-08-20 03:10:00|12411.7|12405.7|12419.1|12413.1|12420.5|12414.5|12410.9|12404.9|0
1629429300000|2021-08-20 03:15:00|12419|12413|12420.1|12414.1|12421.2|12415.2|12417.4|12411.4|0
1629429600000|2021-08-20 03:20:00|12420.3|12414.3|12418.1|12412.1|12422.1|12416.1|12417.1|12411.1|0
1629429900000|2021-08-20 03:25:00|12418.2|12412.2|12409.8|12403.8|12419.2|12413.2|12409.8|12403.8|0
1629430200000|2021-08-20 03:30:00|12410|12404|12404.7|12398.7|12411.8|12405.8|12404.6|12398.6|0
1629430500000|2021-08-20 03:35:00|12404.6|12398.6|12400.5|12394.5|12407.6|12401.6|12400.5|12394.5|0
1629430800000|2021-08-20 03:40:00|12400.7|12394.7|12405|12399|12405.6|12399.6|12400.5|12394.5|0
1629431100000|2021-08-20 03:45:00|12404.8|12398.8|12407.8|12401.8|12408.8|12402.8|12402.5|12396.5|0
1629431400000|2021-08-20 03:50:00|12407.6|12401.6|12406.8|12400.8|12408.9|12402.9|12405.7|12399.7|0
1629431700000|2021-08-20 03:55:00|12407|12401|12415.1|12409.1|12415.1|12409.1|12406.8|12400.8|0
1629432000000|2021-08-20 04:00:00|12415.5|12409.5|12414.1|12408.1|12417.1|12411.1|12413.1|12407.1|0
1629432300000|2021-08-20 04:05:00|12413.9|12407.9|12414.1|12408.1|12415.1|12409.1|12412|12406|0
1629432600000|2021-08-20 04:10:00|12414|12408|12413.5|12407.5|12414.5|12408.5|12412.4|12406.4|0
1629432900000|2021-08-20 04:15:00|12413.7|12407.7|12415.6|12409.6|12416.7|12410.7|12413.1|12407.1|0
1629433200000|2021-08-20 04:20:00|12415.4|12409.4|12408.2|12402.2|12415.4|12409.4|12408.1|12402.1|0
1629433500000|2021-08-20 04:25:00|12408.1|12402.1|12408.6|12402.6|12408.7|12402.7|12405.1|12399.1|0
1629433800000|2021-08-20 04:30:00|12408.2|12402.2|12406.6|12400.6|12408.2|12402.2|12406.1|12400.1|0
1629434100000|2021-08-20 04:35:00|12406.4|12400.4|12404.6|12398.6|12407.2|12401.2|12404.2|12398.2|0
1629434400000|2021-08-20 04:40:00|12404.8|12398.8|12404.1|12398.1|12405.2|12399.2|12403.2|12397.2|0
1629434700000|2021-08-20 04:45:00|12403.9|12397.9|12403.7|12397.7|12404.7|12398.7|12400.6|12394.6|0
1629435000000|2021-08-20 04:50:00|12403.8|12397.8|12404.8|12398.8|12404.8|12398.8|12403.7|12397.7|0
1629435300000|2021-08-20 04:55:00|12404.6|12398.6|12405.3|12399.3|12405.8|12399.8|12403.8|12397.8|0
1629435600000|2021-08-20 05:00:00|12405.2|12399.2|12393.8|12387.8|12405.2|12399.2|12393.4|12387.4|0
1629435900000|2021-08-20 05:05:00|12394|12388|12401.5|12395.5|12401.6|12395.6|12390.5|12384.5|0
1629436200000|2021-08-20 05:10:00|12401.3|12395.3|12399.4|12393.4|12405.6|12399.6|12399.4|12393.4|0
1629436500000|2021-08-20 05:15:00|12399.3|12393.3|12390.3|12384.3|12399.3|12393.3|12389.3|12383.3|0
1629436800000|2021-08-20 05:20:00|12390.7|12384.7|12391.4|12385.4|12392.3|12386.3|12388.4|12382.4|0
1629437100000|2021-08-20 05:25:00|12391.3|12385.3|12387.1|12381.1|12393.4|12387.4|12386|12380|0
1629437400000|2021-08-20 05:30:00|12387.5|12381.5|12393|12387|12396.1|12390.1|12387.5|12381.5|0
1629437700000|2021-08-20 05:35:00|12393.1|12387.1|12395.7|12389.7|12395.8|12389.8|12390.9|12384.9|0
1629438000000|2021-08-20 05:40:00|12395.5|12389.5|12388.7|12382.7|12396.7|12390.7|12386.9|12380.9|0
1629438300000|2021-08-20 05:45:00|12388.3|12382.3|12394.4|12388.4|12397.1|12391.1|12388.1|12382.1|0
1629438600000|2021-08-20 05:50:00|12394.6|12388.6|12403.2|12397.2|12404.3|12398.3|12394.6|12388.6|0
1629438900000|2021-08-20 05:55:00|12403.3|12397.3|12404.7|12398.7|12406.4|12400.4|12402.3|12396.3|0
1629439200000|2021-08-20 06:00:00|12409.2|12407.2|12409.2|12407.2|12411.2|12409.2|12395.2|12393.2|135
1629439500000|2021-08-20 06:05:00|12409.7|12407.7|12405.2|12403.2|12409.7|12407.7|12401.7|12399.7|43
1629439800000|2021-08-20 06:10:00|12404.2|12402.2|12402.7|12400.7|12406.7|12404.7|12400.7|12398.7|57
1629440100000|2021-08-20 06:15:00|12403.2|12401.2|12404.7|12402.7|12407.2|12405.2|12399.7|12397.7|48
1629440400000|2021-08-20 06:20:00|12404.2|12402.2|12396.7|12394.7|12404.2|12402.2|12393.7|12391.7|32
1629440700000|2021-08-20 06:25:00|12396.2|12394.2|12397.7|12395.7|12400.7|12398.7|12394.7|12392.7|43
1629441000000|2021-08-20 06:30:00|12397.2|12395.2|12392.7|12390.7|12398.7|12396.7|12390.2|12388.2|28
1629441300000|2021-08-20 06:35:00|12392.2|12390.2|12391.2|12389.2|12392.7|12390.7|12389.7|12387.7|11
1629441600000|2021-08-20 06:40:00|12391.7|12389.7|12387.7|12385.7|12393.7|12391.7|12387.7|12385.7|29
1629441900000|2021-08-20 06:45:00|12388.2|12386.2|12380.7|12378.7|12388.2|12386.2|12380.7|12378.7|42
1629442200000|2021-08-20 06:50:00|12381.2|12379.2|12403.7|12401.7|12404.7|12402.7|12378.7|12376.7|276
1629442500000|2021-08-20 06:55:00|12403.2|12401.2|12409.7|12407.7|12412.2|12410.2|12400.7|12398.7|558
1629442800000|2021-08-20 07:00:00|12410.7|12408.7|12412.7|12410.7|12424.7|12422.7|12391.7|12389.7|1882
1629443100000|2021-08-20 07:05:00|12413.7|12411.7|12389.7|12387.7|12415.7|12413.7|12388.7|12386.7|646
1629443400000|2021-08-20 07:10:00|12390.2|12388.2|12389.7|12387.7|12393.7|12391.7|12378.7|12376.7|681
1629443700000|2021-08-20 07:15:00|12390.2|12388.2|12387.7|12385.7|12393.7|12391.7|12386.2|12384.2|307
1629444000000|2021-08-20 07:20:00|12387.2|12385.2|12372.2|12370.2|12387.2|12385.2|12372.2|12370.2|360
1629444300000|2021-08-20 07:25:00|12371.7|12369.7|12350.7|12348.7|12371.7|12369.7|12349.7|12347.7|530
1629444600000|2021-08-20 07:30:00|12350.2|12348.2|12347.2|12345.2|12361.2|12359.2|12347.2|12345.2|597
1629444900000|2021-08-20 07:35:00|12346.7|12344.7|12342.7|12340.7|12350.2|12348.2|12332.2|12330.2|591
1629445200000|2021-08-20 07:40:00|12343.9|12341.9|12344.4|12342.4|12345.4|12343.4|12336.9|12334.9|389
1629445500000|2021-08-20 07:45:00|12343.9|12341.9|12341.9|12339.9|12345.9|12343.9|12332.4|12330.4|314
1629445800000|2021-08-20 07:50:00|12341.4|12339.4|12332.4|12330.4|12346.4|12344.4|12328.4|12326.4|228
1629446100000|2021-08-20 07:55:00|12331.9|12329.9|12350.4|12348.4|12351.4|12349.4|12330.4|12328.4|306
1629446400000|2021-08-20 08:00:00|12350.9|12348.9|12362.4|12360.4|12364.9|12362.9|12348.9|12346.9|241
1629446700000|2021-08-20 08:05:00|12363.9|12361.9|12345.9|12343.9|12368.4|12366.4|12345.9|12343.9|203
1629447000000|2021-08-20 08:10:00|12346.4|12344.4|12346.4|12344.4|12351.9|12349.9|12342.4|12340.4|102
1629447300000|2021-08-20 08:15:00|12347.4|12345.4|12350.4|12348.4|12350.9|12348.9|12344.9|12342.9|70
1629447600000|2021-08-20 08:20:00|12349.9|12347.9|12332.4|12330.4|12351.4|12349.4|12329.9|12327.9|142
1629447900000|2021-08-20 08:25:00|12331.4|12329.4|12349.4|12347.4|12351.9|12349.9|12331.4|12329.4|129
1629448200000|2021-08-20 08:30:00|12349.9|12347.9|12351.9|12349.9|12354.9|12352.9|12344.4|12342.4|170
1629448500000|2021-08-20 08:35:00|12351.4|12349.4|12355.9|12353.9|12357.4|12355.4|12348.4|12346.4|163
1629448800000|2021-08-20 08:40:00|12356.4|12354.4|12363.9|12361.9|12367.9|12365.9|12351.4|12349.4|214
1629449100000|2021-08-20 08:45:00|12363.4|12361.4|12368.4|12366.4|12371.4|12369.4|12362.9|12360.9|218
1629449400000|2021-08-20 08:50:00|12367.9|12365.9|12365.9|12363.9|12369.4|12367.4|12362.4|12360.4|172
1629449700000|2021-08-20 08:55:00|12366.4|12364.4|12358.9|12356.9|12367.4|12365.4|12357.4|12355.4|170
1629450000000|2021-08-20 09:00:00|12358.4|12356.4|12363.4|12361.4|12364.9|12362.9|12357.4|12355.4|71
1629450300000|2021-08-20 09:05:00|12363.9|12361.9|12369.4|12367.4|12372.4|12370.4|12362.9|12360.9|100
1629450600000|2021-08-20 09:10:00|12368.9|12366.9|12354.9|12352.9|12370.4|12368.4|12351.9|12349.9|167
1629450900000|2021-08-20 09:15:00|12354.4|12352.4|12361.9|12359.9|12361.9|12359.9|12348.4|12346.4|67
1629451200000|2021-08-20 09:20:00|12362.4|12360.4|12363.4|12361.4|12368.9|12366.9|12359.4|12357.4|84
1629451500000|2021-08-20 09:25:00|12362.9|12360.9|12369.4|12367.4|12369.9|12367.9|12362.4|12360.4|79
1629451800000|2021-08-20 09:30:00|12368.9|12366.9|12367.4|12365.4|12368.9|12366.9|12355.4|12353.4|171
1629452100000|2021-08-20 09:35:00|12367.9|12365.9|12378.4|12376.4|12378.4|12376.4|12367.4|12365.4|310
1629452400000|2021-08-20 09:40:00|12378.9|12376.9|12375.4|12373.4|12381.4|12379.4|12373.9|12371.9|227
1629452700000|2021-08-20 09:45:00|12374.9|12372.9|12369.9|12367.9|12374.9|12372.9|12366.9|12364.9|136
1629453000000|2021-08-20 09:50:00|12369.4|12367.4|12350.4|12348.4|12370.4|12368.4|12348.9|12346.9|281
1629453300000|2021-08-20 09:55:00|12350.9|12348.9|12352.9|12350.9|12354.4|12352.4|12342.9|12340.9|212
1629453600000|2021-08-20 10:00:00|12353.4|12351.4|12344.4|12342.4|12354.4|12352.4|12342.4|12340.4|162
1629453900000|2021-08-20 10:05:00|12344.9|12342.9|12344.9|12342.9|12347.4|12345.4|12337.9|12335.9|230
1629454200000|2021-08-20 10:10:00|12344.4|12342.4|12347.4|12345.4|12347.9|12345.9|12340.4|12338.4|90
1629454500000|2021-08-20 10:15:00|12347.9|12345.9|12359.4|12357.4|12359.4|12357.4|12346.4|12344.4|128
1629454800000|2021-08-20 10:20:00|12360.4|12358.4|12348.4|12346.4|12360.4|12358.4|12346.4|12344.4|85
1629455100000|2021-08-20 10:25:00|12346.9|12344.9|12351.9|12349.9|12357.4|12355.4|12346.9|12344.9|87
1629455400000|2021-08-20 10:30:00|12352.4|12350.4|12354.9|12352.9|12355.9|12353.9|12350.4|12348.4|47
1629455700000|2021-08-20 10:35:00|12354.4|12352.4|12357.4|12355.4|12359.4|12357.4|12351.9|12349.9|103
1629456000000|2021-08-20 10:40:00|12357.9|12355.9|12358.4|12356.4|12359.4|12357.4|12352.4|12350.4|59
1629456300000|2021-08-20 10:45:00|12359.4|12357.4|12361.4|12359.4|12364.4|12362.4|12357.4|12355.4|63
1629456600000|2021-08-20 10:50:00|12360.9|12358.9|12351.9|12349.9|12361.4|12359.4|12350.9|12348.9|56
1629456900000|2021-08-20 10:55:00|12351.4|12349.4|12351.4|12349.4|12353.4|12351.4|12347.4|12345.4|55
1629457200000|2021-08-20 11:00:00|12351.9|12349.9|12349.4|12347.4|12352.9|12350.9|12346.4|12344.4|107
1629457500000|2021-08-20 11:05:00|12349.9|12347.9|12334.4|12332.4|12349.9|12347.9|12333.4|12331.4|159
1629457800000|2021-08-20 11:10:00|12334.9|12332.9|12341.4|12339.4|12343.4|12341.4|12334.4|12332.4|76
1629458100000|2021-08-20 11:15:00|12340.9|12338.9|12340.4|12338.4|12340.9|12338.9|12330.4|12328.4|226
1629458400000|2021-08-20 11:20:00|12339.9|12337.9|12346.4|12344.4|12348.4|12346.4|12339.9|12337.9|32
1629458700000|2021-08-20 11:25:00|12345.9|12343.9|12353.9|12351.9|12354.9|12352.9|12345.4|12343.4|59
1629459000000|2021-08-20 11:30:00|12353.4|12351.4|12349.9|12347.9|12354.9|12352.9|12349.4|12347.4|91
1629459300000|2021-08-20 11:35:00|12350.4|12348.4|12356.4|12354.4|12357.4|12355.4|12349.9|12347.9|86
1629459600000|2021-08-20 11:40:00|12355.1|12353.1|12362.6|12360.6|12364.1|12362.1|12355.1|12353.1|178
1629459900000|2021-08-20 11:45:00|12363.1|12361.1|12362.1|12360.1|12366.6|12364.6|12360.1|12358.1|73
1629460200000|2021-08-20 11:50:00|12362.6|12360.6|12360.6|12358.6|12365.1|12363.1|12360.1|12358.1|64
1629460500000|2021-08-20 11:55:00|12361.1|12359.1|12364.1|12362.1|12365.6|12363.6|12360.1|12358.1|77
1629460800000|2021-08-20 12:00:00|12364.6|12362.6|12363.6|12361.6|12366.1|12364.1|12361.1|12359.1|113
1629461100000|2021-08-20 12:05:00|12363.1|12361.1|12360.1|12358.1|12365.1|12363.1|12360.1|12358.1|50
1629461400000|2021-08-20 12:10:00|12360.6|12358.6|12361.6|12359.6|12366.1|12364.1|12360.6|12358.6|64
1629461700000|2021-08-20 12:15:00|12361.1|12359.1|12358.1|12356.1|12363.1|12361.1|12357.1|12355.1|89
1629462000000|2021-08-20 12:20:00|12359.1|12357.1|12358.1|12356.1|12363.1|12361.1|12358.1|12356.1|93
1629462300000|2021-08-20 12:25:00|12358.6|12356.6|12358.6|12356.6|12361.6|12359.6|12357.6|12355.6|63
1629462600000|2021-08-20 12:30:00|12358.1|12356.1|12359.1|12357.1|12359.6|12357.6|12354.1|12352.1|99
1629462900000|2021-08-20 12:35:00|12358.6|12356.6|12363.1|12361.1|12366.1|12364.1|12357.1|12355.1|130
1629463200000|2021-08-20 12:40:00|12362.6|12360.6|12365.1|12363.1|12369.1|12367.1|12362.1|12360.1|65
1629463500000|2021-08-20 12:45:00|12364.6|12362.6|12366.1|12364.1|12368.1|12366.1|12364.1|12362.1|71
1629463800000|2021-08-20 12:50:00|12366.6|12364.6|12364.6|12362.6|12367.1|12365.1|12361.1|12359.1|97
1629464100000|2021-08-20 12:55:00|12365.1|12363.1|12373.6|12371.6|12374.1|12372.1|12365.1|12363.1|266
1629464400000|2021-08-20 13:00:00|12374.1|12372.1|12377.6|12375.6|12377.6|12375.6|12371.1|12369.1|178
1629464700000|2021-08-20 13:05:00|12377.1|12375.1|12380.1|12378.1|12385.6|12383.6|12377.1|12375.1|200
1629465000000|2021-08-20 13:10:00|12380.6|12378.6|12386.6|12384.6|12387.1|12385.1|12380.1|12378.1|111
1629465300000|2021-08-20 13:15:00|12387.1|12385.1|12385.1|12383.1|12390.1|12388.1|12383.6|12381.6|136
1629465600000|2021-08-20 13:20:00|12384.6|12382.6|12381.6|12379.6|12386.1|12384.1|12380.1|12378.1|158
1629465900000|2021-08-20 13:25:00|12382.1|12380.1|12386.1|12384.1|12388.1|12386.1|12381.6|12379.6|156
1629466200000|2021-08-20 13:30:00|12385.6|12383.6|12397.1|12395.1|12398.1|12396.1|12382.1|12380.1|520
1629466500000|2021-08-20 13:35:00|12397.6|12395.6|12397.6|12395.6|12404.1|12402.1|12397.1|12395.1|319
1629466800000|2021-08-20 13:40:00|12398.1|12396.1|12406.1|12404.1|12406.6|12404.6|12396.6|12394.6|199
1629467100000|2021-08-20 13:45:00|12406.6|12404.6|12412.6|12410.6|12413.6|12411.6|12406.1|12404.1|219
1629467400000|2021-08-20 13:50:00|12412.1|12410.1|12416.1|12414.1|12420.1|12418.1|12408.1|12406.1|270
1629467700000|2021-08-20 13:55:00|12415.6|12413.6|12420.1|12418.1|12422.1|12420.1|12415.6|12413.6|212
1629468000000|2021-08-20 14:00:00|12419.6|12417.6|12428.1|12426.1|12429.1|12427.1|12417.6|12415.6|407
1629468300000|2021-08-20 14:05:00|12428.6|12426.6|12427.1|12425.1|12430.1|12428.1|12425.1|12423.1|250
1629468600000|2021-08-20 14:10:00|12425.6|12423.6|12419.6|12417.6|12428.6|12426.6|12419.6|12417.6|257
1629468900000|2021-08-20 14:15:00|12420.1|12418.1|12422.6|12420.6|12429.6|12427.6|12419.1|12417.1|187
1629469200000|2021-08-20 14:20:00|12423.1|12421.1|12422.6|12420.6|12426.6|12424.6|12421.6|12419.6|336
1629469500000|2021-08-20 14:25:00|12423.1|12421.1|12417.6|12415.6|12423.1|12421.1|12415.6|12413.6|319
1629469800000|2021-08-20 14:30:00|12419.1|12417.1|12428.1|12426.1|12428.6|12426.6|12419.1|12417.1|256
1629470100000|2021-08-20 14:35:00|12427.6|12425.6|12421.6|12419.6|12429.6|12427.6|12419.6|12417.6|239
1629470400000|2021-08-20 14:40:00|12421.1|12419.1|12417.6|12415.6|12423.6|12421.6|12416.6|12414.6|108
1629470700000|2021-08-20 14:45:00|12418.6|12416.6|12417.1|12415.1|12418.6|12416.6|12415.6|12413.6|166
1629471000000|2021-08-20 14:50:00|12416.6|12414.6|12418.6|12416.6|12418.6|12416.6|12412.6|12410.6|186
1629471300000|2021-08-20 14:55:00|12419.6|12417.6|12419.6|12417.6|12420.6|12418.6|12415.6|12413.6|180
1629471600000|2021-08-20 15:00:00|12420.1|12418.1|12413.6|12411.6|12421.6|12419.6|12413.6|12411.6|178
1629471900000|2021-08-20 15:05:00|12414.1|12412.1|12413.6|12411.6|12417.6|12415.6|12412.6|12410.6|192
1629472200000|2021-08-20 15:10:00|12413.1|12411.1|12414.6|12412.6|12415.6|12413.6|12412.6|12410.6|185
1629472500000|2021-08-20 15:15:00|12413.6|12411.6|12414.6|12412.6|12417.6|12415.6|12413.6|12411.6|342
1629472800000|2021-08-20 15:20:00|12414.1|12412.1|12418.6|12416.6|12421.6|12419.6|12413.6|12411.6|535
1629473100000|2021-08-20 15:25:00|12418.1|12416.1|12414.1|12412.1|12418.6|12416.6|12411.1|12409.1|928
1629473400000|2021-08-20 15:30:00|12415.1|12413.1|12424.1|12422.1|12425.1|12423.1|12414.6|12412.6|460
1629473700000|2021-08-20 15:35:00|12423.6|12421.6|12428.6|12426.6|12432.6|12430.6|12423.6|12421.6|249
1629474000000|2021-08-20 15:40:00|12428.1|12426.1|12432.6|12430.6|12432.6|12430.6|12427.6|12425.6|98
1629474300000|2021-08-20 15:45:00|12433.1|12431.1|12432.1|12430.1|12434.1|12432.1|12430.1|12428.1|43
1629474600000|2021-08-20 15:50:00|12431.6|12429.6|12430.6|12428.6|12433.1|12431.1|12428.6|12426.6|37
1629474900000|2021-08-20 15:55:00|12430.1|12428.1|12431.6|12429.6|12432.6|12430.6|12424.1|12422.1|95
1629475200000|2021-08-20 16:00:00|12431.1|12429.1|12437.1|12435.1|12437.6|12435.6|12430.6|12428.6|116
1629475500000|2021-08-20 16:05:00|12437.6|12435.6|12435.6|12433.6|12439.1|12437.1|12434.6|12432.6|49
1629475800000|2021-08-20 16:10:00|12435.1|12433.1|12434.6|12432.6|12436.6|12434.6|12433.1|12431.1|18
1629476100000|2021-08-20 16:15:00|12435.1|12433.1|12436.1|12434.1|12436.1|12434.1|12434.6|12432.6|36
1629476400000|2021-08-20 16:20:00|12436.6|12434.6|12437.6|12435.6|12437.6|12435.6|12434.6|12432.6|6
1629476700000|2021-08-20 16:25:00|12438.1|12436.1|12440.1|12438.1|12440.1|12438.1|12436.1|12434.1|13
1629477000000|2021-08-20 16:30:00|12439.6|12437.6|12438.1|12436.1|12441.6|12439.6|12438.1|12436.1|26
1629477300000|2021-08-20 16:35:00|12437.6|12435.6|12437.6|12435.6|12438.1|12436.1|12437.1|12435.1|12
1629477600000|2021-08-20 16:40:00|12438.1|12436.1|12439.6|12437.6|12441.1|12439.1|12437.6|12435.6|13
1629477900000|2021-08-20 16:45:00|12439.1|12437.1|12441.6|12439.6|12442.6|12440.6|12439.1|12437.1|10
1629478200000|2021-08-20 16:50:00|12441.1|12439.1|12441.1|12439.1|12442.1|12440.1|12439.6|12437.6|17
1629478500000|2021-08-20 16:55:00|12441.6|12439.6|12438.6|12436.6|12441.6|12439.6|12438.6|12436.6|19
1629478800000|2021-08-20 17:00:00|12439.1|12437.1|12438.1|12436.1|12440.1|12438.1|12435.6|12433.6|57
1629479100000|2021-08-20 17:05:00|12438.6|12436.6|12438.6|12436.6|12441.1|12439.1|12438.1|12436.1|13
1629479400000|2021-08-20 17:10:00|12439.1|12437.1|12440.6|12438.6|12441.1|12439.1|12438.6|12436.6|9
1629479700000|2021-08-20 17:15:00|12440.1|12438.1|12442.6|12440.6|12445.6|12443.6|12439.1|12437.1|38
1629480000000|2021-08-20 17:20:00|12443.1|12441.1|12442.1|12440.1|12444.6|12442.6|12439.6|12437.6|11
1629480300000|2021-08-20 17:25:00|12441.6|12439.6|12438.6|12436.6|12441.6|12439.6|12438.6|12436.6|3
1629480600000|2021-08-20 17:30:00|12437.6|12435.6|12440.6|12438.6|12440.6|12438.6|12437.6|12435.6|8
1629480900000|2021-08-20 17:35:00|12440.1|12438.1|12440.1|12438.1|12444.6|12442.6|12437.6|12435.6|25
1629481200000|2021-08-20 17:40:00|12439.6|12437.6|12443.1|12441.1|12443.1|12441.1|12439.6|12437.6|5
1629481500000|2021-08-20 17:45:00|12442.6|12440.6|12440.6|12438.6|12444.6|12442.6|12440.6|12438.6|18
1629481800000|2021-08-20 17:50:00|12440.1|12438.1|12441.1|12439.1|12444.1|12442.1|12438.6|12436.6|19
1629482100000|2021-08-20 17:55:00|12441.6|12439.6|12438.6|12436.6|12441.6|12439.6|12438.1|12436.1|0
1629482400000|2021-08-20 18:00:00|12438.1|12436.1|12438.1|12436.1|12439.6|12437.6|12436.6|12434.6|32
1629482700000|2021-08-20 18:05:00|12438.6|12436.6|12436.6|12434.6|12438.6|12436.6|12436.1|12434.1|11
1629483000000|2021-08-20 18:10:00|12437.1|12435.1|12435.1|12433.1|12438.6|12436.6|12434.6|12432.6|3
1629483300000|2021-08-20 18:15:00|12434.6|12432.6|12436.6|12434.6|12437.6|12435.6|12433.6|12431.6|20
1629483600000|2021-08-20 18:20:00|12436.1|12434.1|12430.1|12428.1|12436.1|12434.1|12428.1|12426.1|21
1629483900000|2021-08-20 18:25:00|12430.6|12428.6|12432.6|12430.6|12434.1|12432.1|12430.1|12428.1|19
1629484200000|2021-08-20 18:30:00|12433.1|12431.1|12431.1|12429.1|12434.1|12432.1|12430.1|12428.1|7
1629484500000|2021-08-20 18:35:00|12430.6|12428.6|12430.1|12428.1|12432.1|12430.1|12430.1|12428.1|7
1629484800000|2021-08-20 18:40:00|12430.6|12428.6|12430.6|12428.6|12432.6|12430.6|12429.6|12427.6|4
1629485100000|2021-08-20 18:45:00|12429.1|12427.1|12430.6|12428.6|12432.6|12430.6|12428.1|12426.1|24
1629485400000|2021-08-20 18:50:00|12431.1|12429.1|12435.6|12433.6|12436.1|12434.1|12431.1|12429.1|9
1629485700000|2021-08-20 18:55:00|12437.1|12435.1|12437.1|12435.1|12437.6|12435.6|12435.6|12433.6|6
1629486000000|2021-08-20 19:00:00|12436.6|12434.6|12437.6|12435.6|12439.6|12437.6|12436.6|12434.6|16
1629486300000|2021-08-20 19:05:00|12437.1|12435.1|12440.1|12438.1|12440.1|12438.1|12436.1|12434.1|5
1629486600000|2021-08-20 19:10:00|12440.6|12438.6|12444.1|12442.1|12444.6|12442.6|12440.1|12438.1|27
1629486900000|2021-08-20 19:15:00|12443.6|12441.6|12441.1|12439.1|12444.6|12442.6|12441.1|12439.1|16
1629487200000|2021-08-20 19:20:00|12440.6|12438.6|12445.6|12443.6|12445.6|12443.6|12440.1|12438.1|4
1629487500000|2021-08-20 19:25:00|12445.1|12443.1|12446.6|12444.6|12446.6|12444.6|12443.1|12441.1|31
1629487800000|2021-08-20 19:30:00|12446.1|12444.1|12447.6|12445.6|12447.6|12445.6|12443.1|12441.1|16
1629488100000|2021-08-20 19:35:00|12447.1|12445.1|12447.1|12445.1|12447.6|12445.6|12446.1|12444.1|9
1629488400000|2021-08-20 19:40:00|12447.6|12445.6|12449.6|12447.6|12449.6|12447.6|12443.6|12441.6|21
1629488700000|2021-08-20 19:45:00|12448.1|12446.1|12449.1|12447.1|12451.6|12449.6|12446.6|12444.6|37
1629489000000|2021-08-20 19:50:00|12448.6|12446.6|12452.1|12450.1|12453.6|12451.6|12447.6|12445.6|31
1629489300000|2021-08-20 19:55:00|12449.6|12447.6|12447.7|12441.7|12455.6|12453.6|12438.6|12436.6|113
1629489600000|2021-08-20 20:00:00|12447.6|12441.6|12446.3|12440.3|12448.3|12442.3|12445|12439|0
1629489900000|2021-08-20 20:05:00|12446.2|12440.2|12444|12438|12446.3|12440.3|12443.6|12437.6|0
1629490200000|2021-08-20 20:10:00|12443.6|12437.6|12444.3|12438.3|12445.7|12439.7|12442.3|12436.3|0
1629490500000|2021-08-20 20:15:00|12444.9|12438.9|12446.5|12440.5|12446.5|12440.5|12443.8|12437.8|0
1629490800000|2021-08-20 20:20:00|12446.6|12440.6|12447.4|12441.4|12447.4|12441.4|12446.5|12440.5|0
1629491100000|2021-08-20 20:25:00|12447.6|12441.6|12447|12441|12447.8|12441.8|12447|12441|0
1629491400000|2021-08-20 20:30:00|12447.4|12441.4|12447|12441|12447.4|12441.4|12447|12441|0
1629491700000|2021-08-20 20:35:00|12447.2|12441.2|12447.4|12441.4|12447.8|12441.8|12447|12441|0
1629492000000|2021-08-20 20:40:00|12447.3|12441.3|12447.4|12441.4|12448.2|12442.2|12447|12441|0
1629492300000|2021-08-20 20:45:00|12447.3|12441.3|12447.4|12441.4|12448.2|12442.2|12447|12441|0
1629492600000|2021-08-20 20:50:00|12447.8|12441.8|12445.9|12439.9|12448.5|12442.5|12445|12439|0
1629492900000|2021-08-20 20:55:00|12445.8|12439.8|12446.2|12440.2|12447.1|12441.1|12445.4|12439.4|0
1629493200000|2021-08-20 21:00:00|12445.6|12439.6|12445.6|12439.6|12445.6|12439.6|12445.6|12439.6|0
1629669600000|2021-08-22 22:00:00|12442.7|12436.7|12446.5|12440.5|12447.3|12441.3|12442.5|12436.5|0
1629669900000|2021-08-22 22:05:00|12446.7|12440.7|12445.7|12439.7|12447.3|12441.3|12444.8|12438.8|0
1629670200000|2021-08-22 22:10:00|12445.6|12439.6|12446|12440|12446.4|12440.4|12443.8|12437.8|0
1629670500000|2021-08-22 22:15:00|12445.9|12439.9|12446.6|12440.6|12446.8|12440.8|12445.5|12439.5|0
1629670800000|2021-08-22 22:20:00|12446.8|12440.8|12445.5|12439.5|12446.8|12440.8|12445.3|12439.3|0
1629671100000|2021-08-22 22:25:00|12445.6|12439.6|12447.3|12441.3|12447.3|12441.3|12445.6|12439.6|0
1629671400000|2021-08-22 22:30:00|12447.4|12441.4|12449.2|12443.2|12449.2|12443.2|12447.3|12441.3|0
1629671700000|2021-08-22 22:35:00|12449.1|12443.1|12448.8|12442.8|12449.1|12443.1|12447.8|12441.8|0
1629672000000|2021-08-22 22:40:00|12449|12443|12448.8|12442.8|12450|12444|12448.2|12442.2|0
1629672300000|2021-08-22 22:45:00|12448.9|12442.9|12450.9|12444.9|12451.9|12445.9|12448.8|12442.8|0
1629672600000|2021-08-22 22:50:00|12451|12445|12450.1|12444.1|12451.5|12445.5|12449.2|12443.2|0
1629672900000|2021-08-22 22:55:00|12450.2|12444.2|12448.2|12442.2|12450.5|12444.5|12448.2|12442.2|0
1629673200000|2021-08-22 23:00:00|12448|12442|12449.2|12443.2|12449.7|12443.7|12447.6|12441.6|0
1629673500000|2021-08-22 23:05:00|12449.3|12443.3|12450.1|12444.1|12451.1|12445.1|12449.3|12443.3|0
1629673800000|2021-08-22 23:10:00|12449.9|12443.9|12450.9|12444.9|12451.5|12445.5|12449.7|12443.7|0
1629674100000|2021-08-22 23:15:00|12451|12445|12451.7|12445.7|12451.9|12445.9|12450.5|12444.5|0
1629674400000|2021-08-22 23:20:00|12451.5|12445.5|12451.5|12445.5|12451.7|12445.7|12450.9|12444.9|0
1629674700000|2021-08-22 23:25:00|12451.1|12445.1|12451.5|12445.5|12452.3|12446.3|12450.9|12444.9|0
1629675000000|2021-08-22 23:30:00|12451.7|12445.7|12448.4|12442.4|12451.9|12445.9|12448.4|12442.4|0
1629675300000|2021-08-22 23:35:00|12448.5|12442.5|12448.4|12442.4|12449.7|12443.7|12448.4|12442.4|0
1629675600000|2021-08-22 23:40:00|12448.6|12442.6|12447.6|12441.6|12448.8|12442.8|12447.6|12441.6|0
1629675900000|2021-08-22 23:45:00|12447.5|12441.5|12448|12442|12448.8|12442.8|12446.1|12440.1|0
1629676200000|2021-08-22 23:50:00|12447.9|12441.9|12449.7|12443.7|12450.1|12444.1|12447.6|12441.6|0
1629676500000|2021-08-22 23:55:00|12449.6|12443.6|12448.4|12442.4|12449.7|12443.7|12447.6|12441.6|0
1629676800000|2021-08-23 00:00:00|12448.3|12442.3|12448.4|12442.4|12451.5|12445.5|12448|12442|0
1629677100000|2021-08-23 00:05:00|12448.6|12442.6|12450.1|12444.1|12453.2|12447.2|12448.4|12442.4|0
1629677400000|2021-08-23 00:10:00|12450.3|12444.3|12451.5|12445.5|12452.3|12446.3|12449.2|12443.2|0
1629677700000|2021-08-23 00:15:00|12451.7|12445.7|12453.4|12447.4|12460.3|12454.3|12451.5|12445.5|0
1629678000000|2021-08-23 00:20:00|12453.2|12447.2|12449.6|12443.6|12455|12449|12449.2|12443.2|0
1629678300000|2021-08-23 00:25:00|12449.8|12443.8|12453.4|12447.4|12454.1|12448.1|12449.2|12443.2|0
1629678600000|2021-08-23 00:30:00|12453.8|12447.8|12451.2|12445.2|12455.8|12449.8|12450.2|12444.2|0
1629678900000|2021-08-23 00:35:00|12451.1|12445.1|12453.2|12447.2|12456.2|12450.2|12450.1|12444.1|0
1629679200000|2021-08-23 00:40:00|12454.2|12448.2|12458.2|12452.2|12459.3|12453.3|12452.2|12446.2|0
1629679500000|2021-08-23 00:45:00|12458.3|12452.3|12460.1|12454.1|12461.1|12455.1|12457.2|12451.2|0
1629679800000|2021-08-23 00:50:00|12460.5|12454.5|12456.3|12450.3|12461.2|12455.2|12455.2|12449.2|0
1629680100000|2021-08-23 00:55:00|12455.9|12449.9|12461.3|12455.3|12464.2|12458.2|12455.2|12449.2|0
1629680400000|2021-08-23 01:00:00|12461.7|12455.7|12461.3|12455.3|12463.3|12457.3|12459.2|12453.2|0
1629680700000|2021-08-23 01:05:00|12461.7|12455.7|12465.1|12459.1|12466.6|12460.6|12461.7|12455.7|0
1629681000000|2021-08-23 01:10:00|12465.2|12459.2|12455.9|12449.9|12465.6|12459.6|12455.4|12449.4|0
1629681300000|2021-08-23 01:15:00|12456|12450|12452.5|12446.5|12456|12450|12449|12443|0
1629681600000|2021-08-23 01:20:00|12452.7|12446.7|12459.4|12453.4|12460|12454|12451.5|12445.5|0
1629681900000|2021-08-23 01:25:00|12459.6|12453.6|12459|12453|12461.9|12455.9|12459|12453|0
1629682200000|2021-08-23 01:30:00|12458.6|12452.6|12454.2|12448.2|12459.4|12453.4|12451.2|12445.2|0
1629682500000|2021-08-23 01:35:00|12454.1|12448.1|12453.1|12447.1|12455.2|12449.2|12452|12446|0
1629682800000|2021-08-23 01:40:00|12453.4|12447.4|12461.1|12455.1|12463.1|12457.1|12453|12447|0
1629683100000|2021-08-23 01:45:00|12461.5|12455.5|12467.2|12461.2|12467.2|12461.2|12461.5|12455.5|0
1629683400000|2021-08-23 01:50:00|12467.3|12461.3|12466.4|12460.4|12468.5|12462.5|12466.3|12460.3|0
1629683700000|2021-08-23 01:55:00|12466.3|12460.3|12467.2|12461.2|12469.3|12463.3|12464.3|12458.3|0
1629684000000|2021-08-23 02:00:00|12467.3|12461.3|12473.2|12467.2|12473.2|12467.2|12467.2|12461.2|0
1629684300000|2021-08-23 02:05:00|12473.1|12467.1|12474.3|12468.3|12475.8|12469.8|12472.2|12466.2|0
1629684600000|2021-08-23 02:10:00|12473.3|12467.3|12473.4|12467.4|12475.4|12469.4|12473.3|12467.3|0
1629684900000|2021-08-23 02:15:00|12473.3|12467.3|12471.3|12465.3|12475.4|12469.4|12471.3|12465.3|0
1629685200000|2021-08-23 02:20:00|12471.7|12465.7|12468.2|12462.2|12472.3|12466.3|12467.3|12461.3|0
1629685500000|2021-08-23 02:25:00|12468.3|12462.3|12472.7|12466.7|12473.7|12467.7|12468.3|12462.3|0
1629685800000|2021-08-23 02:30:00|12472.5|12466.5|12472.3|12466.3|12475.3|12469.3|12471.3|12465.3|0
1629686100000|2021-08-23 02:35:00|12472.5|12466.5|12474.4|12468.4|12475.3|12469.3|12472.5|12466.5|0
1629686400000|2021-08-23 02:40:00|12474.8|12468.8|12471.4|12465.4|12474.8|12468.8|12471.3|12465.3|0
1629686700000|2021-08-23 02:45:00|12471.5|12465.5|12474.9|12468.9|12475.4|12469.4|12471.5|12465.5|0
1629687000000|2021-08-23 02:50:00|12475.1|12469.1|12473.8|12467.8|12475.5|12469.5|12473.4|12467.4|0
1629687300000|2021-08-23 02:55:00|12474|12468|12475.5|12469.5|12476.5|12470.5|12474|12468|0
1629687600000|2021-08-23 03:00:00|12475.6|12469.6|12473.9|12467.9|12476.5|12470.5|12473.4|12467.4|0
1629687900000|2021-08-23 03:05:00|12474.1|12468.1|12476.2|12470.2|12476.8|12470.8|12473.7|12467.7|0
1629688200000|2021-08-23 03:10:00|12476.1|12470.1|12474.8|12468.8|12476.2|12470.2|12474.7|12468.7|0
1629688500000|2021-08-23 03:15:00|12475|12469|12477|12471|12477.1|12471.1|12474.8|12468.8|0
1629688800000|2021-08-23 03:20:00|12476.8|12470.8|12477.4|12471.4|12480.1|12474.1|12476|12470|0
1629689100000|2021-08-23 03:25:00|12477.3|12471.3|12481.4|12475.4|12481.4|12475.4|12476.8|12470.8|0
1629689400000|2021-08-23 03:30:00|12481.2|12475.2|12478.8|12472.8|12482.8|12476.8|12478.8|12472.8|0
1629689700000|2021-08-23 03:35:00|12478.6|12472.6|12480.4|12474.4|12481.4|12475.4|12478.4|12472.4|0
1629690000000|2021-08-23 03:40:00|12480.3|12474.3|12478.8|12472.8|12481.4|12475.4|12478.4|12472.4|0
1629690300000|2021-08-23 03:45:00|12478.7|12472.7|12479.4|12473.4|12480.4|12474.4|12478.4|12472.4|0
1629690600000|2021-08-23 03:50:00|12479|12473|12481.4|12475.4|12482.4|12476.4|12478.4|12472.4|0
1629690900000|2021-08-23 03:55:00|12481.3|12475.3|12480.3|12474.3|12481.4|12475.4|12479.3|12473.3|0
1629691200000|2021-08-23 04:00:00|12480.5|12474.5|12479.7|12473.7|12480.8|12474.8|12478.7|12472.7|0
1629691500000|2021-08-23 04:05:00|12479.5|12473.5|12479.7|12473.7|12480.3|12474.3|12479.2|12473.2|0
1629691800000|2021-08-23 04:10:00|12479.5|12473.5|12481.3|12475.3|12481.3|12475.3|12479.3|12473.3|0
1629692100000|2021-08-23 04:15:00|12481.4|12475.4|12480.9|12474.9|12482.4|12476.4|12480.9|12474.9|0
1629692400000|2021-08-23 04:20:00|12480.7|12474.7|12480.4|12474.4|12481.4|12475.4|12479.9|12473.9|0
1629692700000|2021-08-23 04:25:00|12480.3|12474.3|12480.3|12474.3|12480.8|12474.8|12479.3|12473.3|0
1629693000000|2021-08-23 04:30:00|12480.7|12474.7|12482.4|12476.4|12482.4|12476.4|12480.7|12474.7|0
1629693300000|2021-08-23 04:35:00|12482|12476|12481.3|12475.3|12482.4|12476.4|12481.3|12475.3|0
1629693600000|2021-08-23 04:40:00|12481.5|12475.5|12481.3|12475.3|12482.3|12476.3|12480.3|12474.3|0
1629693900000|2021-08-23 04:45:00|12481.1|12475.1|12484.1|12478.1|12485.3|12479.3|12480.8|12474.8|0
1629694200000|2021-08-23 04:50:00|12484|12478|12484|12478|12485|12479|12484|12478|0
1629694500000|2021-08-23 04:55:00|12484.1|12478.1|12486|12480|12486.1|12480.1|12484.1|12478.1|0
1629694800000|2021-08-23 05:00:00|12485.6|12479.6|12484|12478|12486|12480|12482.9|12476.9|0
1629695100000|2021-08-23 05:05:00|12483.9|12477.9|12483.9|12477.9|12484.9|12478.9|12482.8|12476.8|0
1629695400000|2021-08-23 05:10:00|12484.3|12478.3|12485.7|12479.7|12488.9|12482.9|12484.3|12478.3|0
1629695700000|2021-08-23 05:15:00|12486.1|12480.1|12486.1|12480.1|12487.7|12481.7|12485.7|12479.7|0
1629696000000|2021-08-23 05:20:00|12486.3|12480.3|12487.6|12481.6|12487.6|12481.6|12485.7|12479.7|0
1629696300000|2021-08-23 05:25:00|12487.7|12481.7|12488.5|12482.5|12488.6|12482.6|12487.6|12481.6|0
1629696600000|2021-08-23 05:30:00|12488.1|12482.1|12490.7|12484.7|12490.8|12484.8|12487.6|12481.6|0
1629696900000|2021-08-23 05:35:00|12490.8|12484.8|12490.8|12484.8|12493.2|12487.2|12490.8|12484.8|0
1629697200000|2021-08-23 05:40:00|12490.4|12484.4|12489.2|12483.2|12491.8|12485.8|12486.9|12480.9|0
1629697500000|2021-08-23 05:45:00|12489|12483|12483.2|12477.2|12489.9|12483.9|12483.1|12477.1|0
1629697800000|2021-08-23 05:50:00|12482.8|12476.8|12480.9|12474.9|12486.5|12480.5|12479.9|12473.9|0
1629698100000|2021-08-23 05:55:00|12480.7|12474.7|12477.7|12471.7|12480.9|12474.9|12474.5|12468.5|0
1629698400000|2021-08-23 06:00:00|12472.1|12470.1|12473.1|12471.1|12481.6|12479.6|12462.6|12460.6|169
1629698700000|2021-08-23 06:05:00|12473.6|12471.6|12483.1|12481.1|12484.1|12482.1|12473.6|12471.6|107
1629699000000|2021-08-23 06:10:00|12485.1|12483.1|12480.1|12478.1|12485.1|12483.1|12479.1|12477.1|72
1629699300000|2021-08-23 06:15:00|12479.6|12477.6|12480.1|12478.1|12480.1|12478.1|12473.6|12471.6|91
1629699600000|2021-08-23 06:20:00|12479.6|12477.6|12482.1|12480.1|12485.1|12483.1|12479.6|12477.6|64
1629699900000|2021-08-23 06:25:00|12482.6|12480.6|12474.1|12472.1|12482.6|12480.6|12473.6|12471.6|13
1629700200000|2021-08-23 06:30:00|12473.1|12471.1|12475.1|12473.1|12476.1|12474.1|12472.6|12470.6|35
1629700500000|2021-08-23 06:35:00|12474.6|12472.6|12467.1|12465.1|12474.6|12472.6|12465.1|12463.1|70
1629700800000|2021-08-23 06:40:00|12466.6|12464.6|12468.1|12466.1|12470.1|12468.1|12466.1|12464.1|12
1629701100000|2021-08-23 06:45:00|12468.6|12466.6|12478.1|12476.1|12479.1|12477.1|12467.1|12465.1|49
1629701400000|2021-08-23 06:50:00|12478.6|12476.6|12473.1|12471.1|12478.6|12476.6|12469.6|12467.6|21
1629701700000|2021-08-23 06:55:00|12472.1|12470.1|12476.1|12474.1|12481.6|12479.6|12470.6|12468.6|69
1629702000000|2021-08-23 07:00:00|12476.6|12474.6|12481.1|12479.1|12487.6|12485.6|12470.1|12468.1|612
1629702300000|2021-08-23 07:05:00|12483.1|12481.1|12477.6|12475.6|12484.6|12482.6|12469.6|12467.6|393
1629702600000|2021-08-23 07:10:00|12478.1|12476.1|12467.6|12465.6|12478.6|12476.6|12466.1|12464.1|214
1629702900000|2021-08-23 07:15:00|12467.1|12465.1|12464.1|12462.1|12470.6|12468.6|12461.1|12459.1|446
1629703200000|2021-08-23 07:20:00|12463.6|12461.6|12459.6|12457.6|12471.1|12469.1|12456.6|12454.6|345
1629703500000|2021-08-23 07:25:00|12460.1|12458.1|12457.6|12455.6|12461.6|12459.6|12450.1|12448.1|222
1629703800000|2021-08-23 07:30:00|12457.1|12455.1|12445.6|12443.6|12457.1|12455.1|12440.1|12438.1|491
1629704100000|2021-08-23 07:35:00|12445.1|12443.1|12428.6|12426.6|12445.6|12443.6|12427.6|12425.6|320
1629704400000|2021-08-23 07:40:00|12430.6|12428.6|12432.1|12430.1|12434.6|12432.6|12424.6|12422.6|379
1629704700000|2021-08-23 07:45:00|12431.6|12429.6|12434.6|12432.6|12434.6|12432.6|12425.6|12423.6|254
1629705000000|2021-08-23 07:50:00|12434.1|12432.1|12427.6|12425.6|12435.6|12433.6|12425.6|12423.6|251
1629705300000|2021-08-23 07:55:00|12428.6|12426.6|12440.1|12438.1|12441.6|12439.6|12424.6|12422.6|218
1629705600000|2021-08-23 08:00:00|12439.6|12437.6|12443.6|12441.6|12448.6|12446.6|12437.1|12435.1|151
1629705900000|2021-08-23 08:05:00|12443.1|12441.1|12436.6|12434.6|12446.6|12444.6|12434.6|12432.6|180
1629706200000|2021-08-23 08:10:00|12437.1|12435.1|12434.6|12432.6|12441.6|12439.6|12433.6|12431.6|118
1629706500000|2021-08-23 08:15:00|12435.1|12433.1|12439.6|12437.6|12440.6|12438.6|12428.1|12426.1|114
1629706800000|2021-08-23 08:20:00|12440.6|12438.6|12445.6|12443.6|12448.6|12446.6|12437.6|12435.6|112
1629707100000|2021-08-23 08:25:00|12445.1|12443.1|12434.6|12432.6|12447.1|12445.1|12433.6|12431.6|91
1629707400000|2021-08-23 08:30:00|12435.1|12433.1|12442.1|12440.1|12442.6|12440.6|12429.6|12427.6|118
1629707700000|2021-08-23 08:35:00|12441.6|12439.6|12435.1|12433.1|12441.6|12439.6|12434.6|12432.6|97
1629708000000|2021-08-23 08:40:00|12434.6|12432.6|12442.1|12440.1|12442.6|12440.6|12432.6|12430.6|159
1629708300000|2021-08-23 08:45:00|12442.6|12440.6|12447.6|12445.6|12447.6|12445.6|12441.6|12439.6|73
1629708600000|2021-08-23 08:50:00|12448.6|12446.6|12458.6|12456.6|12458.6|12456.6|12445.6|12443.6|116
1629708900000|2021-08-23 08:55:00|12458.1|12456.1|12459.1|12457.1|12463.6|12461.6|12454.6|12452.6|224
1629709200000|2021-08-23 09:00:00|12459.6|12457.6|12459.6|12457.6|12461.1|12459.1|12453.6|12451.6|172
1629709500000|2021-08-23 09:05:00|12461.1|12459.1|12457.6|12455.6|12463.1|12461.1|12455.6|12453.6|112
1629709800000|2021-08-23 09:10:00|12458.1|12456.1|12462.1|12460.1|12463.6|12461.6|12456.6|12454.6|81
1629710100000|2021-08-23 09:15:00|12462.6|12460.6|12464.6|12462.6|12465.6|12463.6|12458.6|12456.6|174
1629710400000|2021-08-23 09:20:00|12465.1|12463.1|12476.6|12474.6|12476.6|12474.6|12464.6|12462.6|169
1629710700000|2021-08-23 09:25:00|12477.1|12475.1|12462.6|12460.6|12477.6|12475.6|12462.6|12460.6|101
1629711000000|2021-08-23 09:30:00|12463.1|12461.1|12465.6|12463.6|12466.6|12464.6|12458.6|12456.6|128
1629711300000|2021-08-23 09:35:00|12466.1|12464.1|12468.6|12466.6|12468.6|12466.6|12460.1|12458.1|120
1629711600000|2021-08-23 09:40:00|12469.1|12467.1|12468.6|12466.6|12471.6|12469.6|12467.6|12465.6|140
1629711900000|2021-08-23 09:45:00|12469.1|12467.1|12475.6|12473.6|12478.6|12476.6|12467.1|12465.1|199
1629712200000|2021-08-23 09:50:00|12476.6|12474.6|12471.6|12469.6|12476.6|12474.6|12469.6|12467.6|109
1629712500000|2021-08-23 09:55:00|12471.1|12469.1|12470.6|12468.6|12472.6|12470.6|12467.6|12465.6|97
1629712800000|2021-08-23 10:00:00|12471.1|12469.1|12479.6|12477.6|12480.1|12478.1|12471.1|12469.1|129
1629713100000|2021-08-23 10:05:00|12480.1|12478.1|12481.6|12479.6|12483.1|12481.1|12478.1|12476.1|167
1629713400000|2021-08-23 10:10:00|12482.1|12480.1|12484.6|12482.6|12485.6|12483.6|12478.6|12476.6|177
1629713700000|2021-08-23 10:15:00|12485.1|12483.1|12480.6|12478.6|12486.1|12484.1|12479.6|12477.6|184
1629714000000|2021-08-23 10:20:00|12481.1|12479.1|12479.1|12477.1|12482.6|12480.6|12476.1|12474.1|89
1629714300000|2021-08-23 10:25:00|12479.6|12477.6|12482.6|12480.6|12483.6|12481.6|12478.6|12476.6|81
1629714600000|2021-08-23 10:30:00|12483.1|12481.1|12483.6|12481.6|12485.1|12483.1|12481.6|12479.6|84
1629714900000|2021-08-23 10:35:00|12483.1|12481.1|12482.6|12480.6|12484.6|12482.6|12480.6|12478.6|105
1629715200000|2021-08-23 10:40:00|12483.1|12481.1|12479.6|12477.6|12485.1|12483.1|12479.6|12477.6|117
1629715500000|2021-08-23 10:45:00|12480.1|12478.1|12472.6|12470.6|12480.6|12478.6|12471.6|12469.6|138
1629715800000|2021-08-23 10:50:00|12473.1|12471.1|12477.1|12475.1|12477.6|12475.6|12473.1|12471.1|95
1629716100000|2021-08-23 10:55:00|12477.6|12475.6|12480.1|12478.1|12482.6|12480.6|12474.6|12472.6|199
1629716400000|2021-08-23 11:00:00|12479.6|12477.6|12481.1|12479.1|12483.1|12481.1|12478.6|12476.6|112
1629716700000|2021-08-23 11:05:00|12481.6|12479.6|12478.6|12476.6|12481.6|12479.6|12477.6|12475.6|73
1629717000000|2021-08-23 11:10:00|12478.1|12476.1|12478.1|12476.1|12478.6|12476.6|12474.6|12472.6|72
1629717300000|2021-08-23 11:15:00|12477.6|12475.6|12471.6|12469.6|12479.6|12477.6|12471.6|12469.6|45
1629717600000|2021-08-23 11:20:00|12472.1|12470.1|12467.6|12465.6|12472.1|12470.1|12465.6|12463.6|83
1629717900000|2021-08-23 11:25:00|12468.1|12466.1|12474.6|12472.6|12475.1|12473.1|12467.6|12465.6|68
1629718200000|2021-08-23 11:30:00|12474.1|12472.1|12471.6|12469.6|12475.1|12473.1|12471.1|12469.1|41
1629718500000|2021-08-23 11:35:00|12472.1|12470.1|12480.6|12478.6|12480.6|12478.6|12472.1|12470.1|40
1629718800000|2021-08-23 11:40:00|12478.7|12476.7|12478.7|12476.7|12480.7|12478.7|12476.7|12474.7|41
1629719100000|2021-08-23 11:45:00|12478.2|12476.2|12472.7|12470.7|12478.7|12476.7|12472.7|12470.7|38
1629719400000|2021-08-23 11:50:00|12473.2|12471.2|12472.7|12470.7|12477.2|12475.2|12471.7|12469.7|57
1629719700000|2021-08-23 11:55:00|12473.2|12471.2|12472.7|12470.7|12475.2|12473.2|12471.7|12469.7|42
1629720000000|2021-08-23 12:00:00|12472.2|12470.2|12474.7|12472.7|12474.7|12472.7|12469.7|12467.7|76
1629720300000|2021-08-23 12:05:00|12474.2|12472.2|12476.2|12474.2|12476.2|12474.2|12471.7|12469.7|31
1629720600000|2021-08-23 12:10:00|12476.7|12474.7|12477.2|12475.2|12480.2|12478.2|12476.2|12474.2|61
1629720900000|2021-08-23 12:15:00|12477.7|12475.7|12480.7|12478.7|12481.7|12479.7|12477.2|12475.2|74
1629721200000|2021-08-23 12:20:00|12481.2|12479.2|12481.7|12479.7|12482.7|12480.7|12478.7|12476.7|100
1629721500000|2021-08-23 12:25:00|12482.2|12480.2|12482.2|12480.2|12482.7|12480.7|12480.2|12478.2|58
1629721800000|2021-08-23 12:30:00|12482.7|12480.7|12472.2|12470.2|12483.7|12481.7|12471.7|12469.7|96
1629722100000|2021-08-23 12:35:00|12471.7|12469.7|12473.7|12471.7|12474.7|12472.7|12469.7|12467.7|69
1629722400000|2021-08-23 12:40:00|12473.2|12471.2|12471.7|12469.7|12474.2|12472.2|12470.7|12468.7|121
1629722700000|2021-08-23 12:45:00|12471.2|12469.2|12470.2|12468.2|12472.2|12470.2|12467.2|12465.2|78
1629723000000|2021-08-23 12:50:00|12470.7|12468.7|12472.7|12470.7|12474.7|12472.7|12470.7|12468.7|76
1629723300000|2021-08-23 12:55:00|12472.2|12470.2|12471.2|12469.2|12472.7|12470.7|12467.2|12465.2|64
1629723600000|2021-08-23 13:00:00|12470.7|12468.7|12470.7|12468.7|12472.7|12470.7|12465.7|12463.7|120
1629723900000|2021-08-23 13:05:00|12471.2|12469.2|12467.7|12465.7|12471.2|12469.2|12466.7|12464.7|99
1629724200000|2021-08-23 13:10:00|12467.2|12465.2|12468.7|12466.7|12469.7|12467.7|12462.2|12460.2|141
1629724500000|2021-08-23 13:15:00|12469.2|12467.2|12471.7|12469.7|12473.2|12471.2|12467.7|12465.7|145
1629724800000|2021-08-23 13:20:00|12471.2|12469.2|12463.2|12461.2|12471.7|12469.7|12462.7|12460.7|173
1629725100000|2021-08-23 13:25:00|12462.7|12460.7|12458.7|12456.7|12463.2|12461.2|12455.2|12453.2|195
1629725400000|2021-08-23 13:30:00|12458.2|12456.2|12459.2|12457.2|12462.7|12460.7|12454.7|12452.7|372
1629725700000|2021-08-23 13:35:00|12459.7|12457.7|12460.7|12458.7|12463.7|12461.7|12457.7|12455.7|252
1629726000000|2021-08-23 13:40:00|12461.7|12459.7|12454.2|12452.2|12461.7|12459.7|12453.7|12451.7|151
1629726300000|2021-08-23 13:45:00|12453.7|12451.7|12451.2|12449.2|12454.7|12452.7|12448.7|12446.7|213
1629726600000|2021-08-23 13:50:00|12451.7|12449.7|12455.7|12453.7|12456.7|12454.7|12447.7|12445.7|276
1629726900000|2021-08-23 13:55:00|12456.7|12454.7|12454.7|12452.7|12456.7|12454.7|12450.7|12448.7|211
1629727200000|2021-08-23 14:00:00|12455.7|12453.7|12468.7|12466.7|12469.7|12467.7|12452.7|12450.7|306
1629727500000|2021-08-23 14:05:00|12469.2|12467.2|12474.2|12472.2|12474.2|12472.2|12469.2|12467.2|160
1629727800000|2021-08-23 14:10:00|12473.4|12471.4|12473.9|12471.9|12476.9|12474.9|12471.9|12469.9|218
1629728100000|2021-08-23 14:15:00|12473.4|12471.4|12479.9|12477.9|12480.9|12478.9|12473.4|12471.4|229
1629728400000|2021-08-23 14:20:00|12479.4|12477.4|12482.4|12480.4|12482.9|12480.9|12476.9|12474.9|149
1629728700000|2021-08-23 14:25:00|12482.9|12480.9|12485.4|12483.4|12486.9|12484.9|12482.9|12480.9|192
1629729000000|2021-08-23 14:30:00|12485.9|12483.9|12485.9|12483.9|12488.9|12486.9|12485.9|12483.9|270
1629729300000|2021-08-23 14:35:00|12485.4|12483.4|12486.4|12484.4|12488.9|12486.9|12483.9|12481.9|140
1629729600000|2021-08-23 14:40:00|12485.9|12483.9|12476.4|12474.4|12485.9|12483.9|12475.4|12473.4|341
1629729900000|2021-08-23 14:45:00|12476.9|12474.9|12476.9|12474.9|12478.9|12476.9|12474.4|12472.4|118
1629730200000|2021-08-23 14:50:00|12477.4|12475.4|12479.9|12477.9|12479.9|12477.9|12475.9|12473.9|74
1629730500000|2021-08-23 14:55:00|12480.4|12478.4|12477.9|12475.9|12480.4|12478.4|12476.9|12474.9|113
1629730800000|2021-08-23 15:00:00|12478.4|12476.4|12488.9|12486.9|12488.9|12486.9|12477.9|12475.9|122
1629731100000|2021-08-23 15:05:00|12488.4|12486.4|12489.9|12487.9|12490.4|12488.4|12485.9|12483.9|104
1629731400000|2021-08-23 15:10:00|12489.4|12487.4|12487.9|12485.9|12491.9|12489.9|12486.9|12484.9|188
1629731700000|2021-08-23 15:15:00|12487.4|12485.4|12483.9|12481.9|12488.9|12486.9|12483.9|12481.9|239
1629732000000|2021-08-23 15:20:00|12484.9|12482.9|12475.4|12473.4|12484.9|12482.9|12473.9|12471.9|618
1629732300000|2021-08-23 15:25:00|12475.9|12473.9|12480.4|12478.4|12481.9|12479.9|12475.4|12473.4|1015
1629732600000|2021-08-23 15:30:00|12479.9|12477.9|12475.9|12473.9|12482.9|12480.9|12475.9|12473.9|739
1629732900000|2021-08-23 15:35:00|12476.9|12474.9|12474.9|12472.9|12478.9|12476.9|12474.4|12472.4|115
1629733200000|2021-08-23 15:40:00|12475.4|12473.4|12475.4|12473.4|12476.4|12474.4|12472.9|12470.9|52
1629733500000|2021-08-23 15:45:00|12476.4|12474.4|12474.4|12472.4|12476.4|12474.4|12474.4|12472.4|27
1629733800000|2021-08-23 15:50:00|12474.9|12472.9|12472.9|12470.9|12475.4|12473.4|12471.4|12469.4|1031
1629734100000|2021-08-23 15:55:00|12472.4|12470.4|12476.4|12474.4|12476.9|12474.9|12471.9|12469.9|35
1629734400000|2021-08-23 16:00:00|12476.9|12474.9|12480.4|12478.4|12480.4|12478.4|12475.9|12473.9|134
1629734700000|2021-08-23 16:05:00|12479.9|12477.9|12480.9|12478.9|12482.9|12480.9|12479.9|12477.9|15
1629735000000|2021-08-23 16:10:00|12481.4|12479.4|12478.4|12476.4|12481.4|12479.4|12476.4|12474.4|23
1629735300000|2021-08-23 16:15:00|12477.9|12475.9|12476.4|12474.4|12478.9|12476.9|12475.9|12473.9|29
1629735600000|2021-08-23 16:20:00|12475.9|12473.9|12480.4|12478.4|12480.4|12478.4|12475.9|12473.9|26
1629735900000|2021-08-23 16:25:00|12479.9|12477.9|12478.9|12476.9|12479.9|12477.9|12477.4|12475.4|5
1629736200000|2021-08-23 16:30:00|12479.4|12477.4|12479.9|12477.9|12480.9|12478.9|12479.4|12477.4|10
1629736500000|2021-08-23 16:35:00|12479.4|12477.4|12480.9|12478.9|12480.9|12478.9|12478.9|12476.9|5
1629736800000|2021-08-23 16:40:00|12481.4|12479.4|12478.9|12476.9|12481.9|12479.9|12478.4|12476.4|20
1629737100000|2021-08-23 16:45:00|12479.4|12477.4|12475.9|12473.9|12479.9|12477.9|12475.9|12473.9|20
1629737400000|2021-08-23 16:50:00|12475.4|12473.4|12475.4|12473.4|12476.9|12474.9|12474.4|12472.4|14
1629737700000|2021-08-23 16:55:00|12474.9|12472.9|12478.4|12476.4|12478.4|12476.4|12474.4|12472.4|18
1629738000000|2021-08-23 17:00:00|12477.9|12475.9|12475.9|12473.9|12477.9|12475.9|12474.9|12472.9|7
1629738300000|2021-08-23 17:05:00|12475.4|12473.4|12476.9|12474.9|12476.9|12474.9|12474.9|12472.9|1
1629738600000|2021-08-23 17:10:00|12476.4|12474.4|12478.9|12476.9|12478.9|12476.9|12476.4|12474.4|9
1629738900000|2021-08-23 17:15:00|12478.4|12476.4|12476.4|12474.4|12478.9|12476.9|12476.4|12474.4|6
1629739200000|2021-08-23 17:20:00|12475.9|12473.9|12476.9|12474.9|12476.9|12474.9|12475.9|12473.9|2
1629739500000|2021-08-23 17:25:00|12476.4|12474.4|12471.9|12469.9|12476.4|12474.4|12471.4|12469.4|17
1629739800000|2021-08-23 17:30:00|12471.4|12469.4|12470.9|12468.9|12471.4|12469.4|12469.4|12467.4|16
1629740100000|2021-08-23 17:35:00|12470.4|12468.4|12466.9|12464.9|12470.4|12468.4|12465.9|12463.9|23
1629740400000|2021-08-23 17:40:00|12466.4|12464.4|12467.4|12465.4|12467.9|12465.9|12465.9|12463.9|12
1629740700000|2021-08-23 17:45:00|12466.9|12464.9|12466.9|12464.9|12467.4|12465.4|12466.4|12464.4|4
1629741000000|2021-08-23 17:50:00|12466.4|12464.4|12465.9|12463.9|12466.9|12464.9|12464.9|12462.9|15
1629741300000|2021-08-23 17:55:00|12465.4|12463.4|12464.4|12462.4|12466.4|12464.4|12464.4|12462.4|13
1629741600000|2021-08-23 18:00:00|12464.9|12462.9|12467.9|12465.9|12467.9|12465.9|12464.4|12462.4|11
1629741900000|2021-08-23 18:05:00|12468.4|12466.4|12468.9|12466.9|12470.4|12468.4|12467.9|12465.9|4
1629742200000|2021-08-23 18:10:00|12469.4|12467.4|12468.4|12466.4|12471.9|12469.9|12467.9|12465.9|10
1629742500000|2021-08-23 18:15:00|12468.9|12466.9|12467.9|12465.9|12468.9|12466.9|12465.4|12463.4|10
1629742800000|2021-08-23 18:20:00|12468.4|12466.4|12466.9|12464.9|12468.9|12466.9|12465.9|12463.9|7
1629743100000|2021-08-23 18:25:00|12466.4|12464.4|12466.4|12464.4|12467.4|12465.4|12465.9|12463.9|12
1629743400000|2021-08-23 18:30:00|12465.9|12463.9|12467.9|12465.9|12467.9|12465.9|12465.9|12463.9|3
1629744000000|2021-08-23 18:40:00|12467.4|12465.4|12465.9|12463.9|12467.4|12465.4|12465.9|12463.9|5
1629744300000|2021-08-23 18:45:00|12466.4|12464.4|12465.9|12463.9|12466.9|12464.9|12465.4|12463.4|20
1629744600000|2021-08-23 18:50:00|12465.4|12463.4|12468.4|12466.4|12468.4|12466.4|12465.4|12463.4|1
1629744900000|2021-08-23 18:55:00|12467.9|12465.9|12466.9|12464.9|12468.4|12466.4|12465.9|12463.9|11
1629745200000|2021-08-23 19:00:00|12467.4|12465.4|12467.4|12465.4|12468.9|12466.9|12465.9|12463.9|16
1629745500000|2021-08-23 19:05:00|12466.9|12464.9|12462.9|12460.9|12467.4|12465.4|12462.9|12460.9|21
1629745800000|2021-08-23 19:10:00|12462.4|12460.4|12462.4|12460.4|12462.9|12460.9|12461.9|12459.9|8
1629746100000|2021-08-23 19:15:00|12462.9|12460.9|12463.4|12461.4|12463.9|12461.9|12462.9|12460.9|5
1629746400000|2021-08-23 19:20:00|12462.9|12460.9|12463.4|12461.4|12463.9|12461.9|12461.9|12459.9|12
1629746700000|2021-08-23 19:25:00|12462.9|12460.9|12462.9|12460.9|12463.9|12461.9|12461.9|12459.9|12
1629747000000|2021-08-23 19:30:00|12463.4|12461.4|12463.4|12461.4|12465.9|12463.9|12461.9|12459.9|30
1629747300000|2021-08-23 19:35:00|12462.9|12460.9|12459.4|12457.4|12463.4|12461.4|12459.4|12457.4|14
1629747600000|2021-08-23 19:40:00|12458.9|12456.9|12456.9|12454.9|12459.4|12457.4|12456.9|12454.9|8
1629747900000|2021-08-23 19:45:00|12455.9|12453.9|12456.9|12454.9|12458.9|12456.9|12455.9|12453.9|18
1629748200000|2021-08-23 19:50:00|12456.4|12454.4|12451.9|12449.9|12456.9|12454.9|12451.4|12449.4|115
1629748500000|2021-08-23 19:55:00|12451.4|12449.4|12452.2|12446.2|12452.3|12449.4|12440.9|12438.9|88
1629748800000|2021-08-23 20:00:00|12452.1|12446.1|12457.9|12451.9|12459.2|12453.2|12451.9|12445.9|0
1629749100000|2021-08-23 20:05:00|12457.8|12451.8|12457.6|12451.6|12458.3|12452.3|12457.1|12451.1|0
1629749400000|2021-08-23 20:10:00|12457.7|12451.7|12458|12452|12458.4|12452.4|12457.6|12451.6|0
1629749700000|2021-08-23 20:15:00|12457.9|12451.9|12458.9|12452.9|12458.9|12452.9|12457.6|12451.6|0
1629750000000|2021-08-23 20:20:00|12458.8|12452.8|12460.3|12454.3|12460.7|12454.7|12458.4|12452.4|0
1629751200000|2021-08-23 20:40:00|12460.5|12454.5|12460.3|12454.3|12460.7|12454.7|12459.7|12453.7|0
1629751500000|2021-08-23 20:45:00|12460.7|12454.7|12460.3|12454.3|12460.7|12454.7|12460.3|12454.3|0
1629751800000|2021-08-23 20:50:00|12460.7|12454.7|12460.7|12454.7|12460.7|12454.7|12460.7|12454.7|0
1629752100000|2021-08-23 20:55:00|12460.8|12454.8|12462.3|12456.3|12462.8|12456.8|12460.8|12454.8|0
1629752400000|2021-08-23 21:00:00|12462.2|12456.2|12461.8|12455.8|12462.3|12456.3|12461.8|12455.8|0
1629752700000|2021-08-23 21:05:00|12462|12456|12461.8|12455.8|12462.3|12456.3|12461.8|12455.8|0
1629753000000|2021-08-23 21:10:00|12462|12456|12461.8|12455.8|12462.2|12456.2|12461.5|12455.5|0
1629753300000|2021-08-23 21:15:00|12461.6|12455.6|12461.8|12455.8|12461.8|12455.8|12461.6|12455.6|0
1629753600000|2021-08-23 21:20:00|12462|12456|12462.2|12456.2|12462.2|12456.2|12462|12456|0
1629753900000|2021-08-23 21:25:00|12462|12456|12462|12456|12462.3|12456.3|12462|12456|0
1629754200000|2021-08-23 21:30:00|12461.8|12455.8|12462|12456|12462|12456|12461.8|12455.8|0
1629754500000|2021-08-23 21:35:00|12461.8|12455.8|12462|12456|12462|12456|12461.8|12455.8|0
1629754800000|2021-08-23 21:40:00|12461.8|12455.8|12462|12456|12462|12456|12461.8|12455.8|0
1629755100000|2021-08-23 21:45:00|12461.8|12455.8|12462|12456|12462|12456|12461.8|12455.8|0
1629755400000|2021-08-23 21:50:00|12462.8|12456.8|12462.5|12456.5|12462.8|12456.8|12462.2|12456.2|0
1629755700000|2021-08-23 21:55:00|12462.3|12456.3|12462.3|12456.3|12462.5|12456.5|12462.3|12456.3|0
1629756000000|2021-08-23 22:00:00|12461.7|12455.7|12460.3|12454.3|12462.6|12456.6|12460.3|12454.3|0
1629756300000|2021-08-23 22:05:00|12460.7|12454.7|12460.7|12454.7|12461.1|12455.1|12460.3|12454.3|0
1629756600000|2021-08-23 22:10:00|12460.8|12454.8|12462.8|12456.8|12463.6|12457.6|12460.8|12454.8|0
1629756900000|2021-08-23 22:15:00|12463|12457|12467.1|12461.1|12467.5|12461.5|12463|12457|0
1629757200000|2021-08-23 22:20:00|12467|12461|12466.2|12460.2|12467.1|12461.1|12465.8|12459.8|0
1629757500000|2021-08-23 22:25:00|12466|12460|12466|12460|12466.4|12460.4|12466|12460|0
1629757800000|2021-08-23 22:30:00|12466.1|12460.1|12466.6|12460.6|12466.8|12460.8|12466|12460|0
1629758100000|2021-08-23 22:35:00|12466.7|12460.7|12466.4|12460.4|12466.8|12460.8|12466.4|12460.4|0
1629758400000|2021-08-23 22:40:00|12466.6|12460.6|12466.4|12460.4|12466.8|12460.8|12466.4|12460.4|0
1629758700000|2021-08-23 22:45:00|12466.5|12460.5|12465.6|12459.6|12466.8|12460.8|12465|12459|0
1629759000000|2021-08-23 22:50:00|12465.8|12459.8|12466|12460|12466|12460|12465.6|12459.6|0
1629759300000|2021-08-23 22:55:00|12465.9|12459.9|12465|12459|12466|12460|12464.6|12458.6|0
1629759600000|2021-08-23 23:00:00|12464.8|12458.8|12465.6|12459.6|12465.6|12459.6|12464.8|12458.8|0
1629759900000|2021-08-23 23:05:00|12465.8|12459.8|12465.6|12459.6|12465.8|12459.8|12465|12459|0
1629760200000|2021-08-23 23:10:00|12465.8|12459.8|12466.4|12460.4|12466.4|12460.4|12465.6|12459.6|0
1629760500000|2021-08-23 23:15:00|12466.2|12460.2|12466|12460|12466.4|12460.4|12466|12460|0
1629760800000|2021-08-23 23:20:00|12465.8|12459.8|12465.6|12459.6|12466|12460|12465.2|12459.2|0
1629761100000|2021-08-23 23:25:00|12465.8|12459.8|12466|12460|12466|12460|12465.6|12459.6|0
1629761400000|2021-08-23 23:30:00|12465.9|12459.9|12465.6|12459.6|12466|12460|12465.6|12459.6|0
1629761700000|2021-08-23 23:35:00|12465.8|12459.8|12465|12459|12466|12460|12465|12459|0
1629762000000|2021-08-23 23:40:00|12465.1|12459.1|12465.6|12459.6|12466|12460|12465|12459|0
1629762300000|2021-08-23 23:45:00|12465.8|12459.8|12465.6|12459.6|12466|12460|12465|12459|0
1629762600000|2021-08-23 23:50:00|12466|12460|12465.6|12459.6|12466|12460|12465.6|12459.6|0
1629762900000|2021-08-23 23:55:00|12465.8|12459.8|12466.8|12460.8|12466.8|12460.8|12465.6|12459.6|0
1629763200000|2021-08-24 00:00:00|12466.9|12460.9|12466|12460|12467.7|12461.7|12465.2|12459.2|0
1629763500000|2021-08-24 00:05:00|12466.1|12460.1|12466|12460|12467.7|12461.7|12465.6|12459.6|0
1629763800000|2021-08-24 00:10:00|12466.2|12460.2|12466|12460|12466.4|12460.4|12465|12459|0
1629764100000|2021-08-24 00:15:00|12466.2|12460.2|12467|12461|12468|12462|12464.3|12458.3|0
1629764400000|2021-08-24 00:20:00|12466.9|12460.9|12466.6|12460.6|12468.7|12462.7|12466.6|12460.6|0
1629764700000|2021-08-24 00:25:00|12466.8|12460.8|12466.5|12460.5|12468.6|12462.6|12465.5|12459.5|0
1629765000000|2021-08-24 00:30:00|12466.7|12460.7|12468.5|12462.5|12468.6|12462.6|12466.5|12460.5|0
1629765300000|2021-08-24 00:35:00|12468.3|12462.3|12468.6|12462.6|12470.5|12464.5|12468|12462|0
1629765600000|2021-08-24 00:40:00|12468.8|12462.8|12469.6|12463.6|12470.6|12464.6|12468.8|12462.8|0
1629765900000|2021-08-24 00:45:00|12469.8|12463.8|12468.7|12462.7|12471|12465|12468.7|12462.7|0
1629766200000|2021-08-24 00:50:00|12468.8|12462.8|12468.7|12462.7|12470.1|12464.1|12468.6|12462.6|0
1629766500000|2021-08-24 00:55:00|12468.6|12462.6|12467.7|12461.7|12468.7|12462.7|12467.6|12461.6|0
1629766800000|2021-08-24 01:00:00|12468.1|12462.1|12468.1|12462.1|12469.7|12463.7|12467.6|12461.6|0
1629767100000|2021-08-24 01:05:00|12467.9|12461.9|12467.6|12461.6|12468.7|12462.7|12467.6|12461.6|0
1629767400000|2021-08-24 01:10:00|12467.7|12461.7|12464.8|12458.8|12468.6|12462.6|12464.7|12458.7|0
1629767700000|2021-08-24 01:15:00|12465|12459|12462.7|12456.7|12466.7|12460.7|12461.7|12455.7|0
1629768000000|2021-08-24 01:20:00|12462.5|12456.5|12467.6|12461.6|12467.6|12461.6|12461.7|12455.7|0
1629768300000|2021-08-24 01:25:00|12468|12462|12469.6|12463.6|12469.6|12463.6|12468|12462|0
1629768600000|2021-08-24 01:30:00|12469.4|12463.4|12469|12463|12470.6|12464.6|12466.6|12460.6|0
1629768900000|2021-08-24 01:35:00|12468.8|12462.8|12471.5|12465.5|12473.5|12467.5|12468.5|12462.5|0
1629769200000|2021-08-24 01:40:00|12471.7|12465.7|12473.5|12467.5|12474.5|12468.5|12471.7|12465.7|0
1629769500000|2021-08-24 01:45:00|12473.6|12467.6|12473.5|12467.5|12473.6|12467.6|12471.5|12465.5|0
1629769800000|2021-08-24 01:50:00|12473.1|12467.1|12474.5|12468.5|12475.5|12469.5|12472.5|12466.5|0
1629770100000|2021-08-24 01:55:00|12474.7|12468.7|12472|12466|12474.9|12468.9|12471.6|12465.6|0
1629770400000|2021-08-24 02:00:00|12472.2|12466.2|12468.7|12462.7|12473.6|12467.6|12468.6|12462.6|0
1629770700000|2021-08-24 02:05:00|12468.9|12462.9|12469.6|12463.6|12470.6|12464.6|12468.1|12462.1|0
1629771000000|2021-08-24 02:10:00|12469.9|12463.9|12473.5|12467.5|12473.5|12467.5|12469.9|12463.9|0
1629771300000|2021-08-24 02:15:00|12473.9|12467.9|12475|12469|12475|12469|12473.5|12467.5|0
1629771600000|2021-08-24 02:20:00|12475.2|12469.2|12473.6|12467.6|12476|12470|12472.6|12466.6|0
1629771900000|2021-08-24 02:25:00|12473.2|12467.2|12472.1|12466.1|12473.2|12467.2|12471.6|12465.6|0
1629772200000|2021-08-24 02:30:00|12471.9|12465.9|12471.6|12465.6|12472.6|12466.6|12470.6|12464.6|0
1629772500000|2021-08-24 02:35:00|12472|12466|12474.5|12468.5|12474.5|12468.5|12472|12466|0
1629772800000|2021-08-24 02:40:00|12474.6|12468.6|12475.5|12469.5|12475.5|12469.5|12473.5|12467.5|0
1629773100000|2021-08-24 02:45:00|12475.4|12469.4|12473.5|12467.5|12475.5|12469.5|12473.5|12467.5|0
1629773400000|2021-08-24 02:50:00|12473.1|12467.1|12474.4|12468.4|12475.4|12469.4|12472.5|12466.5|0
1629773700000|2021-08-24 02:55:00|12474.6|12468.6|12471.5|12465.5|12475.4|12469.4|12471.5|12465.5|0
1629774000000|2021-08-24 03:00:00|12471.9|12465.9|12472.8|12466.8|12473.4|12467.4|12471.4|12465.4|0
1629774300000|2021-08-24 03:05:00|12473|12467|12473.4|12467.4|12474.3|12468.3|12471.4|12465.4|0
1629774600000|2021-08-24 03:10:00|12473|12467|12473.4|12467.4|12473.4|12467.4|12472.4|12466.4|0
1629774900000|2021-08-24 03:15:00|12473.5|12467.5|12474.4|12468.4|12474.8|12468.8|12473.4|12467.4|0
1629775200000|2021-08-24 03:20:00|12474.8|12468.8|12473.4|12467.4|12475.3|12469.3|12473.4|12467.4|0
1629775500000|2021-08-24 03:25:00|12473.2|12467.2|12473.4|12467.4|12474.4|12468.4|12472.4|12466.4|0
1629775800000|2021-08-24 03:30:00|12473.8|12467.8|12475.2|12469.2|12475.4|12469.4|12473.8|12467.8|0
1629776100000|2021-08-24 03:35:00|12474.9|12468.9|12474.4|12468.4|12474.9|12468.9|12474.4|12468.4|0
1629776400000|2021-08-24 03:40:00|12474|12468|12472.5|12466.5|12474.4|12468.4|12471.9|12465.9|0
1629776700000|2021-08-24 03:45:00|12472.4|12466.4|12472.4|12466.4|12473.4|12467.4|12472.4|12466.4|0
1629777000000|2021-08-24 03:50:00|12472.6|12466.6|12474.3|12468.3|12474.3|12468.3|12472.4|12466.4|0
1629777300000|2021-08-24 03:55:00|12473.3|12467.3|12475.3|12469.3|12475.3|12469.3|12473.3|12467.3|0
1629777600000|2021-08-24 04:00:00|12475.5|12469.5|12476.3|12470.3|12476.3|12470.3|12475.3|12469.3|0
1629777900000|2021-08-24 04:05:00|12475.9|12469.9|12475.3|12469.3|12475.9|12469.9|12474.3|12468.3|0
1629778200000|2021-08-24 04:10:00|12475.1|12469.1|12475.3|12469.3|12475.3|12469.3|12474.3|12468.3|0
1629778500000|2021-08-24 04:15:00|12475.7|12469.7|12476.3|12470.3|12476.3|12470.3|12475.3|12469.3|0
1629778800000|2021-08-24 04:20:00|12476.1|12470.1|12475.3|12469.3|12476.3|12470.3|12475.3|12469.3|0
1629779100000|2021-08-24 04:25:00|12475.7|12469.7|12475.3|12469.3|12476.3|12470.3|12475.3|12469.3|0
1629779400000|2021-08-24 04:30:00|12475.4|12469.4|12476.4|12470.4|12476.4|12470.4|12475.4|12469.4|0
1629779700000|2021-08-24 04:35:00|12476.3|12470.3|12473.5|12467.5|12476.3|12470.3|12473.5|12467.5|0
1629780000000|2021-08-24 04:40:00|12473.4|12467.4|12473.2|12467.2|12473.9|12467.9|12471.1|12465.1|0
1629780300000|2021-08-24 04:45:00|12473.6|12467.6|12473.2|12467.2|12474.2|12468.2|12472.6|12466.6|0
1629780600000|2021-08-24 04:50:00|12473.4|12467.4|12473.2|12467.2|12474.2|12468.2|12472.7|12466.7|0
1629780900000|2021-08-24 04:55:00|12474.2|12468.2|12473.2|12467.2|12474.2|12468.2|12473.2|12467.2|0
1629781200000|2021-08-24 05:00:00|12473.6|12467.6|12473.2|12467.2|12474.2|12468.2|12472.7|12466.7|0
1629781500000|2021-08-24 05:05:00|12473.4|12467.4|12474.5|12468.5|12475.4|12469.4|12473.4|12467.4|0
1629781800000|2021-08-24 05:10:00|12473.5|12467.5|12475.5|12469.5|12475.5|12469.5|12472.5|12466.5|0
1629782100000|2021-08-24 05:15:00|12475.4|12469.4|12474.4|12468.4|12475.4|12469.4|12471.5|12465.5|0
1629782400000|2021-08-24 05:20:00|12474.8|12468.8|12475.3|12469.3|12476.4|12470.4|12474.4|12468.4|0
1629782700000|2021-08-24 05:25:00|12475|12469|12476.4|12470.4|12477.4|12471.4|12474.4|12468.4|0
1629783000000|2021-08-24 05:30:00|12476|12470|12477.4|12471.4|12477.4|12471.4|12475.4|12469.4|0
1629783300000|2021-08-24 05:35:00|12477.2|12471.2|12475.5|12469.5|12480.4|12474.4|12475.5|12469.5|0
1629783600000|2021-08-24 05:40:00|12475.6|12469.6|12476.6|12470.6|12477.6|12471.6|12475.6|12469.6|0
1629783900000|2021-08-24 05:45:00|12476.9|12470.9|12476.7|12470.7|12478.6|12472.6|12476.6|12470.6|0
1629784200000|2021-08-24 05:50:00|12477.6|12471.6|12475.1|12469.1|12477.7|12471.7|12473.6|12467.6|0
1629784500000|2021-08-24 05:55:00|12475.3|12469.3|12475.7|12469.7|12475.7|12469.7|12472.7|12466.7|0
1629784800000|2021-08-24 06:00:00|12468.9|12466.9|12467.4|12465.4|12468.9|12466.9|12458.4|12456.4|83
1629785100000|2021-08-24 06:05:00|12467.9|12465.9|12476.4|12474.4|12479.4|12477.4|12467.9|12465.9|140
1629785400000|2021-08-24 06:10:00|12476.9|12474.9|12477.9|12475.9|12478.4|12476.4|12475.4|12473.4|79
1629785700000|2021-08-24 06:15:00|12478.4|12476.4|12481.9|12479.9|12482.9|12480.9|12474.9|12472.9|147
1629786000000|2021-08-24 06:20:00|12481.4|12479.4|12482.9|12480.9|12485.4|12483.4|12481.4|12479.4|76
1629786300000|2021-08-24 06:25:00|12482.4|12480.4|12491.4|12489.4|12491.4|12489.4|12481.4|12479.4|72
1629786600000|2021-08-24 06:30:00|12490.9|12488.9|12498.9|12496.9|12499.4|12497.4|12490.4|12488.4|77
1629786900000|2021-08-24 06:35:00|12499.4|12497.4|12500.9|12498.9|12509.9|12507.9|12499.4|12497.4|139
1629787200000|2021-08-24 06:40:00|12501.4|12499.4|12496.4|12494.4|12503.9|12501.9|12493.9|12491.9|133
1629787500000|2021-08-24 06:45:00|12495.4|12493.4|12494.9|12492.9|12495.4|12493.4|12492.4|12490.4|84
1629787800000|2021-08-24 06:50:00|12495.4|12493.4|12510.4|12508.4|12510.9|12508.9|12494.9|12492.9|116
1629788100000|2021-08-24 06:55:00|12509.9|12507.9|12504.4|12502.4|12517.9|12515.9|12503.4|12501.4|160
1629788400000|2021-08-24 07:00:00|12502.9|12500.9|12506.4|12504.4|12513.4|12511.4|12495.9|12493.9|758
1629788700000|2021-08-24 07:05:00|12504.9|12502.9|12506.9|12504.9|12512.4|12510.4|12497.9|12495.9|392
1629789000000|2021-08-24 07:10:00|12506.4|12504.4|12514.9|12512.9|12521.4|12519.4|12506.4|12504.4|253
1629789300000|2021-08-24 07:15:00|12515.4|12513.4|12513.9|12511.9|12515.9|12513.9|12498.4|12496.4|314
1629789600000|2021-08-24 07:20:00|12513.4|12511.4|12512.9|12510.9|12523.4|12521.4|12510.4|12508.4|262
1629789900000|2021-08-24 07:25:00|12512.4|12510.4|12518.4|12516.4|12523.9|12521.9|12512.4|12510.4|184
1629790200000|2021-08-24 07:30:00|12518.9|12516.9|12519.9|12517.9|12525.9|12523.9|12514.9|12512.9|222
1629790500000|2021-08-24 07:35:00|12519.4|12517.4|12513.9|12511.9|12523.9|12521.9|12513.9|12511.9|238
1629790800000|2021-08-24 07:40:00|12514.8|12512.8|12500.3|12498.3|12516.3|12514.3|12499.3|12497.3|224
1629791100000|2021-08-24 07:45:00|12499.8|12497.8|12504.3|12502.3|12506.8|12504.8|12497.8|12495.8|177
1629791400000|2021-08-24 07:50:00|12503.8|12501.8|12497.3|12495.3|12504.3|12502.3|12496.8|12494.8|162
1629791700000|2021-08-24 07:55:00|12497.8|12495.8|12500.3|12498.3|12502.8|12500.8|12496.8|12494.8|182
1629792000000|2021-08-24 08:00:00|12500.8|12498.8|12500.3|12498.3|12504.8|12502.8|12496.8|12494.8|67
1629792300000|2021-08-24 08:05:00|12499.8|12497.8|12496.8|12494.8|12502.3|12500.3|12496.3|12494.3|83
1629792600000|2021-08-24 08:10:00|12496.3|12494.3|12488.8|12486.8|12500.8|12498.8|12488.3|12486.3|304
1629792900000|2021-08-24 08:15:00|12489.3|12487.3|12486.8|12484.8|12491.8|12489.8|12483.8|12481.8|88
1629793200000|2021-08-24 08:20:00|12486.3|12484.3|12488.3|12486.3|12491.8|12489.8|12485.8|12483.8|101
1629793500000|2021-08-24 08:25:00|12487.8|12485.8|12486.8|12484.8|12489.8|12487.8|12484.3|12482.3|79
1629793800000|2021-08-24 08:30:00|12486.3|12484.3|12487.3|12485.3|12489.8|12487.8|12484.8|12482.8|59
1629794100000|2021-08-24 08:35:00|12486.8|12484.8|12482.8|12480.8|12493.8|12491.8|12481.8|12479.8|144
1629794400000|2021-08-24 08:40:00|12483.3|12481.3|12482.8|12480.8|12484.8|12482.8|12480.8|12478.8|65
1629794700000|2021-08-24 08:45:00|12483.3|12481.3|12480.8|12478.8|12486.8|12484.8|12480.8|12478.8|201
1629795000000|2021-08-24 08:50:00|12479.8|12477.8|12481.3|12479.3|12483.8|12481.8|12472.8|12470.8|318
1629795300000|2021-08-24 08:55:00|12480.8|12478.8|12479.8|12477.8|12481.3|12479.3|12477.8|12475.8|65
1629795600000|2021-08-24 09:00:00|12480.3|12478.3|12479.8|12477.8|12485.8|12483.8|12476.8|12474.8|157
1629795900000|2021-08-24 09:05:00|12479.3|12477.3|12472.8|12470.8|12480.8|12478.8|12469.8|12467.8|119
1629796200000|2021-08-24 09:10:00|12473.3|12471.3|12477.3|12475.3|12481.8|12479.8|12472.8|12470.8|92
1629796500000|2021-08-24 09:15:00|12477.8|12475.8|12473.8|12471.8|12479.8|12477.8|12471.8|12469.8|143
1629796800000|2021-08-24 09:20:00|12474.3|12472.3|12472.8|12470.8|12474.8|12472.8|12469.8|12467.8|95
1629797100000|2021-08-24 09:25:00|12472.3|12470.3|12470.8|12468.8|12474.3|12472.3|12470.8|12468.8|80
1629797400000|2021-08-24 09:30:00|12470.3|12468.3|12479.3|12477.3|12479.8|12477.8|12468.8|12466.8|116
1629797700000|2021-08-24 09:35:00|12478.8|12476.8|12470.3|12468.3|12479.3|12477.3|12469.8|12467.8|79
1629798000000|2021-08-24 09:40:00|12470.8|12468.8|12465.8|12463.8|12470.8|12468.8|12460.3|12458.3|166
1629798300000|2021-08-24 09:45:00|12465.3|12463.3|12465.8|12463.8|12469.8|12467.8|12464.8|12462.8|74
1629798600000|2021-08-24 09:50:00|12465.3|12463.3|12466.8|12464.8|12468.8|12466.8|12462.3|12460.3|95
1629798900000|2021-08-24 09:55:00|12467.3|12465.3|12459.8|12457.8|12467.8|12465.8|12459.8|12457.8|92
1629799200000|2021-08-24 10:00:00|12460.3|12458.3|12458.8|12456.8|12462.8|12460.8|12455.8|12453.8|61
1629799500000|2021-08-24 10:05:00|12458.3|12456.3|12460.3|12458.3|12461.3|12459.3|12456.8|12454.8|78
1629799800000|2021-08-24 10:10:00|12459.8|12457.8|12456.8|12454.8|12464.3|12462.3|12454.8|12452.8|169
1629800100000|2021-08-24 10:15:00|12457.3|12455.3|12450.8|12448.8|12457.8|12455.8|12448.8|12446.8|91
1629800400000|2021-08-24 10:20:00|12451.3|12449.3|12455.3|12453.3|12458.3|12456.3|12450.8|12448.8|151
1629800700000|2021-08-24 10:25:00|12455.8|12453.8|12458.8|12456.8|12462.8|12460.8|12455.3|12453.3|149
1629801000000|2021-08-24 10:30:00|12459.3|12457.3|12452.8|12450.8|12460.3|12458.3|12452.8|12450.8|107
1629801300000|2021-08-24 10:35:00|12453.3|12451.3|12452.8|12450.8|12454.8|12452.8|12450.8|12448.8|126
1629801600000|2021-08-24 10:40:00|12453.3|12451.3|12454.3|12452.3|12455.8|12453.8|12451.3|12449.3|62
1629801900000|2021-08-24 10:45:00|12453.8|12451.8|12453.8|12451.8|12457.3|12455.3|12453.3|12451.3|46
1629802200000|2021-08-24 10:50:00|12454.3|12452.3|12447.8|12445.8|12454.8|12452.8|12447.3|12445.3|57
1629802500000|2021-08-24 10:55:00|12448.3|12446.3|12452.8|12450.8|12452.8|12450.8|12447.8|12445.8|147
1629802800000|2021-08-24 11:00:00|12453.8|12451.8|12447.8|12445.8|12455.3|12453.3|12447.8|12445.8|90
1629803100000|2021-08-24 11:05:00|12448.3|12446.3|12449.3|12447.3|12452.8|12450.8|12447.8|12445.8|79
1629803400000|2021-08-24 11:10:00|12449.8|12447.8|12450.8|12448.8|12455.3|12453.3|12449.3|12447.3|107
1629803700000|2021-08-24 11:15:00|12449.8|12447.8|12448.8|12446.8|12450.8|12448.8|12446.8|12444.8|86
1629804000000|2021-08-24 11:20:00|12449.3|12447.3|12442.8|12440.8|12450.3|12448.3|12442.8|12440.8|88
1629804300000|2021-08-24 11:25:00|12441.8|12439.8|12444.8|12442.8|12444.8|12442.8|12439.8|12437.8|205
1629804600000|2021-08-24 11:30:00|12445.3|12443.3|12438.8|12436.8|12445.3|12443.3|12438.8|12436.8|88
1629804900000|2021-08-24 11:35:00|12437.8|12435.8|12433.8|12431.8|12439.8|12437.8|12433.8|12431.8|87
1629805200000|2021-08-24 11:40:00|12434.6|12432.6|12432.6|12430.6|12434.6|12432.6|12430.6|12428.6|84
1629805500000|2021-08-24 11:45:00|12433.1|12431.1|12430.6|12428.6|12433.6|12431.6|12430.6|12428.6|82
1629805800000|2021-08-24 11:50:00|12431.1|12429.1|12429.1|12427.1|12432.6|12430.6|12427.6|12425.6|124
1629806100000|2021-08-24 11:55:00|12428.6|12426.6|12432.6|12430.6|12434.6|12432.6|12428.6|12426.6|127
1629806400000|2021-08-24 12:00:00|12433.1|12431.1|12427.6|12425.6|12433.6|12431.6|12427.6|12425.6|66
1629806700000|2021-08-24 12:05:00|12428.1|12426.1|12436.6|12434.6|12438.1|12436.1|12428.1|12426.1|47
1629807000000|2021-08-24 12:10:00|12436.1|12434.1|12429.1|12427.1|12436.6|12434.6|12428.6|12426.6|62
1629807300000|2021-08-24 12:15:00|12429.6|12427.6|12427.6|12425.6|12430.6|12428.6|12427.6|12425.6|45
1629807600000|2021-08-24 12:20:00|12428.1|12426.1|12425.6|12423.6|12428.6|12426.6|12423.6|12421.6|98
1629807900000|2021-08-24 12:25:00|12426.1|12424.1|12430.6|12428.6|12433.1|12431.1|12423.6|12421.6|105
1629808200000|2021-08-24 12:30:00|12430.1|12428.1|12431.1|12429.1|12432.1|12430.1|12429.6|12427.6|86
1629808500000|2021-08-24 12:35:00|12430.6|12428.6|12423.6|12421.6|12431.1|12429.1|12420.6|12418.6|87
1629808800000|2021-08-24 12:40:00|12424.1|12422.1|12419.1|12417.1|12425.1|12423.1|12418.6|12416.6|111
1629809100000|2021-08-24 12:45:00|12418.6|12416.6|12417.6|12415.6|12424.6|12422.6|12416.6|12414.6|176
1629809400000|2021-08-24 12:50:00|12418.1|12416.1|12410.6|12408.6|12419.1|12417.1|12409.6|12407.6|238
1629809700000|2021-08-24 12:55:00|12410.1|12408.1|12414.6|12412.6|12418.6|12416.6|12408.1|12406.1|165
1629810000000|2021-08-24 13:00:00|12415.1|12413.1|12417.1|12415.1|12420.1|12418.1|12414.6|12412.6|143
1629810300000|2021-08-24 13:05:00|12417.6|12415.6|12419.6|12417.6|12424.1|12422.1|12417.1|12415.1|99
1629810600000|2021-08-24 13:10:00|12418.6|12416.6|12422.1|12420.1|12424.6|12422.6|12418.6|12416.6|96
1629810900000|2021-08-24 13:15:00|12421.6|12419.6|12426.1|12424.1|12426.6|12424.6|12421.1|12419.1|82
1629811200000|2021-08-24 13:20:00|12425.6|12423.6|12422.6|12420.6|12430.1|12428.1|12422.6|12420.6|123
1629811500000|2021-08-24 13:25:00|12423.1|12421.1|12427.6|12425.6|12430.1|12428.1|12422.6|12420.6|146
1629811800000|2021-08-24 13:30:00|12428.1|12426.1|12423.1|12421.1|12428.6|12426.6|12422.6|12420.6|334
1629812100000|2021-08-24 13:35:00|12423.6|12421.6|12418.6|12416.6|12425.6|12423.6|12417.6|12415.6|493
1629812400000|2021-08-24 13:40:00|12419.6|12417.6|12433.6|12431.6|12433.6|12431.6|12418.6|12416.6|237
1629812700000|2021-08-24 13:45:00|12434.1|12432.1|12433.6|12431.6|12437.6|12435.6|12430.6|12428.6|249
1629813000000|2021-08-24 13:50:00|12434.1|12432.1|12434.6|12432.6|12437.6|12435.6|12429.6|12427.6|181
1629813300000|2021-08-24 13:55:00|12434.1|12432.1|12428.1|12426.1|12436.6|12434.6|12427.6|12425.6|251
1629813600000|2021-08-24 14:00:00|12428.6|12426.6|12428.1|12426.1|12433.6|12431.6|12427.6|12425.6|207
1629813900000|2021-08-24 14:05:00|12427.6|12425.6|12434.1|12432.1|12436.6|12434.6|12426.6|12424.6|139
1629814200000|2021-08-24 14:10:00|12433.3|12431.3|12433.8|12431.8|12435.8|12433.8|12428.8|12426.8|137
1629814500000|2021-08-24 14:15:00|12434.3|12432.3|12435.8|12433.8|12440.8|12438.8|12433.8|12431.8|119
1629814800000|2021-08-24 14:20:00|12435.3|12433.3|12432.8|12430.8|12435.8|12433.8|12430.8|12428.8|181
1629815100000|2021-08-24 14:25:00|12431.8|12429.8|12433.3|12431.3|12434.3|12432.3|12428.3|12426.3|230
1629815400000|2021-08-24 14:30:00|12433.8|12431.8|12428.8|12426.8|12434.8|12432.8|12427.8|12425.8|285
1629815700000|2021-08-24 14:35:00|12429.3|12427.3|12428.8|12426.8|12429.8|12427.8|12424.8|12422.8|159
1629816000000|2021-08-24 14:40:00|12428.3|12426.3|12424.3|12422.3|12429.8|12427.8|12422.8|12420.8|284
1629816300000|2021-08-24 14:45:00|12423.8|12421.8|12424.3|12422.3|12425.3|12423.3|12419.8|12417.8|176
1629816600000|2021-08-24 14:50:00|12424.8|12422.8|12418.3|12416.3|12424.8|12422.8|12417.8|12415.8|247
1629816900000|2021-08-24 14:55:00|12418.8|12416.8|12424.3|12422.3|12426.8|12424.8|12417.8|12415.8|247
1629817200000|2021-08-24 15:00:00|12423.8|12421.8|12431.8|12429.8|12432.3|12430.3|12423.8|12421.8|147
1629817500000|2021-08-24 15:05:00|12432.8|12430.8|12435.3|12433.3|12437.3|12435.3|12432.3|12430.3|154
1629817800000|2021-08-24 15:10:00|12434.8|12432.8|12435.8|12433.8|12435.8|12433.8|12431.8|12429.8|97
1629818100000|2021-08-24 15:15:00|12436.3|12434.3|12443.3|12441.3|12443.8|12441.8|12434.8|12432.8|227
1629818400000|2021-08-24 15:20:00|12439.8|12437.8|12447.8|12445.8|12450.8|12448.8|12438.8|12436.8|859
1629818700000|2021-08-24 15:25:00|12448.3|12446.3|12440.8|12438.8|12448.3|12446.3|12439.3|12437.3|838
1629819000000|2021-08-24 15:30:00|12440.3|12438.3|12436.8|12434.8|12440.3|12438.3|12431.8|12429.8|694
1629819300000|2021-08-24 15:35:00|12436.3|12434.3|12437.8|12435.8|12438.8|12436.8|12435.8|12433.8|121
1629819600000|2021-08-24 15:40:00|12437.3|12435.3|12436.3|12434.3|12437.8|12435.8|12435.8|12433.8|68
1629819900000|2021-08-24 15:45:00|12436.8|12434.8|12436.3|12434.3|12438.8|12436.8|12435.8|12433.8|31
1629820200000|2021-08-24 15:50:00|12436.8|12434.8|12441.8|12439.8|12442.3|12440.3|12436.8|12434.8|961
1629820500000|2021-08-24 15:55:00|12440.8|12438.8|12438.8|12436.8|12441.8|12439.8|12438.8|12436.8|29
1629820800000|2021-08-24 16:00:00|12439.3|12437.3|12434.3|12432.3|12439.3|12437.3|12433.8|12431.8|41
1629821100000|2021-08-24 16:05:00|12434.8|12432.8|12435.3|12433.3|12436.8|12434.8|12434.3|12432.3|22
1629821400000|2021-08-24 16:10:00|12435.8|12433.8|12432.8|12430.8|12436.8|12434.8|12432.8|12430.8|49
1629821700000|2021-08-24 16:15:00|12433.3|12431.3|12431.8|12429.8|12433.3|12431.3|12431.3|12429.3|18
1629822000000|2021-08-24 16:20:00|12431.3|12429.3|12430.3|12428.3|12432.3|12430.3|12429.8|12427.8|9
1629822300000|2021-08-24 16:25:00|12429.8|12427.8|12429.3|12427.3|12430.3|12428.3|12428.8|12426.8|8
1629822600000|2021-08-24 16:30:00|12429.8|12427.8|12430.8|12428.8|12430.8|12428.8|12428.8|12426.8|11
1629822900000|2021-08-24 16:35:00|12431.3|12429.3|12430.8|12428.8|12431.3|12429.3|12430.3|12428.3|11
1629823200000|2021-08-24 16:40:00|12431.3|12429.3|12432.8|12430.8|12432.8|12430.8|12430.8|12428.8|11
1629823500000|2021-08-24 16:45:00|12432.3|12430.3|12429.8|12427.8|12432.8|12430.8|12429.8|12427.8|21
1629823800000|2021-08-24 16:50:00|12429.3|12427.3|12429.3|12427.3|12429.8|12427.8|12427.8|12425.8|28
1629824100000|2021-08-24 16:55:00|12428.8|12426.8|12428.8|12426.8|12429.3|12427.3|12427.8|12425.8|11
1629824400000|2021-08-24 17:00:00|12429.3|12427.3|12429.8|12427.8|12431.8|12429.8|12429.3|12427.3|17
1629824700000|2021-08-24 17:05:00|12429.3|12427.3|12429.8|12427.8|12429.8|12427.8|12428.8|12426.8|6
1629825000000|2021-08-24 17:10:00|12430.3|12428.3|12431.8|12429.8|12431.8|12429.8|12430.3|12428.3|12
1629825600000|2021-08-24 17:20:00|12431.3|12429.3|12432.3|12430.3|12432.8|12430.8|12431.3|12429.3|2
1629825900000|2021-08-24 17:25:00|12432.8|12430.8|12431.3|12429.3|12434.8|12432.8|12431.3|12429.3|14
1629826200000|2021-08-24 17:30:00|12430.8|12428.8|12432.3|12430.3|12432.3|12430.3|12429.8|12427.8|10
1629826500000|2021-08-24 17:35:00|12432.8|12430.8|12432.8|12430.8|12434.8|12432.8|12431.3|12429.3|11
1629826800000|2021-08-24 17:40:00|12433.3|12431.3|12434.3|12432.3|12435.3|12433.3|12433.3|12431.3|26
1629827100000|2021-08-24 17:45:00|12434.8|12432.8|12433.8|12431.8|12435.8|12433.8|12433.3|12431.3|11
1629827400000|2021-08-24 17:50:00|12434.3|12432.3|12438.8|12436.8|12438.8|12436.8|12434.3|12432.3|13
1629827700000|2021-08-24 17:55:00|12439.8|12437.8|12438.3|12436.3|12440.8|12438.8|12436.8|12434.8|42
1629828000000|2021-08-24 18:00:00|12438.8|12436.8|12438.8|12436.8|12440.8|12438.8|12438.8|12436.8|14
1629828300000|2021-08-24 18:05:00|12438.3|12436.3|12437.3|12435.3|12438.3|12436.3|12436.8|12434.8|7
1629828600000|2021-08-24 18:10:00|12436.8|12434.8|12437.3|12435.3|12438.8|12436.8|12436.8|12434.8|6
1629828900000|2021-08-24 18:15:00|12436.8|12434.8|12433.8|12431.8|12436.8|12434.8|12433.8|12431.8|17
1629829200000|2021-08-24 18:20:00|12433.3|12431.3|12431.8|12429.8|12433.8|12431.8|12431.8|12429.8|22
1629829500000|2021-08-24 18:25:00|12432.8|12430.8|12433.8|12431.8|12433.8|12431.8|12431.8|12429.8|8
1629829800000|2021-08-24 18:30:00|12434.3|12432.3|12433.8|12431.8|12436.3|12434.3|12432.8|12430.8|11
1629830100000|2021-08-24 18:35:00|12433.3|12431.3|12428.8|12426.8|12433.3|12431.3|12428.8|12426.8|22
1629830400000|2021-08-24 18:40:00|12429.3|12427.3|12430.8|12428.8|12432.3|12430.3|12429.3|12427.3|7
1629830700000|2021-08-24 18:45:00|12431.3|12429.3|12430.8|12428.8|12431.3|12429.3|12430.8|12428.8|8
1629831000000|2021-08-24 18:50:00|12431.3|12429.3|12431.8|12429.8|12432.3|12430.3|12430.8|12428.8|4
1629831300000|2021-08-24 18:55:00|12431.3|12429.3|12433.3|12431.3|12433.3|12431.3|12430.8|12428.8|9
1629831600000|2021-08-24 19:00:00|12433.8|12431.8|12430.8|12428.8|12433.8|12431.8|12430.8|12428.8|17
1629831900000|2021-08-24 19:05:00|12431.3|12429.3|12431.8|12429.8|12433.8|12431.8|12431.3|12429.3|12
1629832200000|2021-08-24 19:10:00|12433.3|12431.3|12432.8|12430.8|12433.8|12431.8|12431.8|12429.8|5
1629832500000|2021-08-24 19:15:00|12433.8|12431.8|12437.3|12435.3|12437.8|12435.8|12433.8|12431.8|9
1629832800000|2021-08-24 19:20:00|12436.8|12434.8|12435.8|12433.8|12437.8|12435.8|12435.8|12433.8|4
1629833100000|2021-08-24 19:25:00|12436.3|12434.3|12436.3|12434.3|12437.3|12435.3|12435.8|12433.8|4
1629833400000|2021-08-24 19:30:00|12435.8|12433.8|12434.3|12432.3|12435.8|12433.8|12432.8|12430.8|13
1629833700000|2021-08-24 19:35:00|12433.8|12431.8|12431.3|12429.3|12433.8|12431.8|12431.3|12429.3|50
1629834000000|2021-08-24 19:40:00|12430.8|12428.8|12431.3|12429.3|12431.8|12429.8|12430.3|12428.3|14
1629834300000|2021-08-24 19:45:00|12430.8|12428.8|12431.3|12429.3|12431.8|12429.8|12430.8|12428.8|10
1629834600000|2021-08-24 19:50:00|12430.8|12428.8|12424.8|12422.8|12430.8|12428.8|12424.8|12422.8|53
1629834900000|2021-08-24 19:55:00|12425.8|12423.8|12424|12418|12428.8|12426.8|12418.8|12416.8|101
1629835200000|2021-08-24 20:00:00|12423.9|12417.9|12424.2|12418.2|12425.9|12419.9|12423.9|12417.9|0
1629835500000|2021-08-24 20:05:00|12424.3|12418.3|12424.6|12418.6|12425.4|12419.4|12424.3|12418.3|0
1629835800000|2021-08-24 20:10:00|12424.5|12418.5|12422.4|12416.4|12424.5|12418.5|12422.4|12416.4|0
1629836100000|2021-08-24 20:15:00|12422.8|12416.8|12425|12419|12425.2|12419.2|12422.4|12416.4|0
1629836400000|2021-08-24 20:20:00|12425.1|12419.1|12425.9|12419.9|12425.9|12419.9|12425|12419|0
1629836700000|2021-08-24 20:25:00|12426.3|12420.3|12426.7|12420.7|12427.1|12421.1|12426.1|12420.1|0
1629837000000|2021-08-24 20:30:00|12426.6|12420.6|12425.4|12419.4|12426.7|12420.7|12425.4|12419.4|0
1629837300000|2021-08-24 20:35:00|12425.5|12419.5|12423.8|12417.8|12426.1|12420.1|12423.8|12417.8|0
1629837600000|2021-08-24 20:40:00|12424|12418|12425.4|12419.4|12425.4|12419.4|12424|12418|0
1629837900000|2021-08-24 20:45:00|12425.5|12419.5|12423.9|12417.9|12426|12420|12423.5|12417.5|0
1629838200000|2021-08-24 20:50:00|12424.1|12418.1|12426|12420|12426|12420|12424.1|12418.1|0
1629838500000|2021-08-24 20:55:00|12425.9|12419.9|12425.9|12419.9|12426.8|12420.8|12425.6|12419.6|0
1629838800000|2021-08-24 21:00:00|12425.2|12419.2|12425.6|12419.6|12426.1|12420.1|12425.2|12419.2|0
1629839400000|2021-08-24 21:10:00|12425.8|12419.8|12426.3|12420.3|12426.5|12420.5|12425.8|12419.8|0
1629839700000|2021-08-24 21:15:00|12425.9|12419.9|12427|12421|12427|12421|12425.9|12419.9|0
1629840000000|2021-08-24 21:20:00|12426.5|12420.5|12427.1|12421.1|12427.1|12421.1|12426.5|12420.5|0
1629840300000|2021-08-24 21:25:00|12426.6|12420.6|12426.5|12420.5|12426.6|12420.6|12426.5|12420.5|0
1629840600000|2021-08-24 21:30:00|12426.8|12420.8|12427.1|12421.1|12427.1|12421.1|12426.6|12420.6|0
1629840900000|2021-08-24 21:35:00|12426.8|12420.8|12426.6|12420.6|12427.3|12421.3|12426.6|12420.6|0
1629841200000|2021-08-24 21:40:00|12426.8|12420.8|12426.8|12420.8|12427|12421|12426.6|12420.6|0
1629841500000|2021-08-24 21:45:00|12427|12421|12427|12421|12427|12421|12426.8|12420.8|0
1629841800000|2021-08-24 21:50:00|12426.8|12420.8|12426.8|12420.8|12426.8|12420.8|12426.8|12420.8|0
1629842100000|2021-08-24 21:55:00|12426.6|12420.6|12427|12421|12427|12421|12426.6|12420.6|0
1629842400000|2021-08-24 22:00:00|12426.2|12420.2|12425.8|12419.8|12427.2|12421.2|12424.7|12418.7|0
1629842700000|2021-08-24 22:05:00|12426|12420|12425.6|12419.6|12426|12420|12425.6|12419.6|0
1629843000000|2021-08-24 22:10:00|12426|12420|12426|12420|12426|12420|12425.6|12419.6|0
1629843300000|2021-08-24 22:15:00|12425.9|12419.9|12426|12420|12426|12420|12425.6|12419.6|0
1629843600000|2021-08-24 22:20:00|12425.9|12419.9|12425.6|12419.6|12426|12420|12425.6|12419.6|0
1629843900000|2021-08-24 22:25:00|12425.8|12419.8|12426|12420|12426|12420|12425.6|12419.6|0
1629844200000|2021-08-24 22:30:00|12426.4|12420.4|12426.4|12420.4|12426.4|12420.4|12425.6|12419.6|0
1629844500000|2021-08-24 22:35:00|12426.2|12420.2|12426.4|12420.4|12426.4|12420.4|12426|12420|0
1629844800000|2021-08-24 22:40:00|12426.6|12420.6|12426.4|12420.4|12426.8|12420.8|12426.4|12420.4|0
1629845100000|2021-08-24 22:45:00|12426.5|12420.5|12426.4|12420.4|12426.8|12420.8|12426.4|12420.4|0
1629845400000|2021-08-24 22:50:00|12426.2|12420.2|12425.6|12419.6|12426.2|12420.2|12425.6|12419.6|0
1629845700000|2021-08-24 22:55:00|12425.5|12419.5|12424.3|12418.3|12425.5|12419.5|12424.3|12418.3|0
1629846000000|2021-08-24 23:00:00|12424.5|12418.5|12423.5|12417.5|12425.1|12419.1|12423.5|12417.5|0
1629846300000|2021-08-24 23:05:00|12423.4|12417.4|12422.5|12416.5|12423.5|12417.5|12422.1|12416.1|0
1629846600000|2021-08-24 23:10:00|12422.4|12416.4|12422.9|12416.9|12422.9|12416.9|12422.1|12416.1|0
1629846900000|2021-08-24 23:15:00|12422.8|12416.8|12421.2|12415.2|12422.8|12416.8|12421.2|12415.2|0
1629847200000|2021-08-24 23:20:00|12421.3|12415.3|12421.2|12415.2|12421.6|12415.6|12420.8|12414.8|0
1629847500000|2021-08-24 23:25:00|12421|12415|12421.2|12415.2|12421.2|12415.2|12420.4|12414.4|0
1629847800000|2021-08-24 23:30:00|12420.8|12414.8|12421.6|12415.6|12422.1|12416.1|12420.4|12414.4|0
1629848100000|2021-08-24 23:35:00|12421.7|12415.7|12422.5|12416.5|12422.5|12416.5|12421.6|12415.6|0
1629848400000|2021-08-24 23:40:00|12422.9|12416.9|12422.1|12416.1|12422.9|12416.9|12422.1|12416.1|0
1629848700000|2021-08-24 23:45:00|12422|12416|12420|12414|12422|12416|12419.1|12413.1|0
1629849000000|2021-08-24 23:50:00|12420.1|12414.1|12421.2|12415.2|12422.1|12416.1|12420.1|12414.1|0
1629849300000|2021-08-24 23:55:00|12420.8|12414.8|12422.1|12416.1|12422.5|12416.5|12420.4|12414.4|0
1629849600000|2021-08-25 00:00:00|12422|12416|12425.6|12419.6|12426|12420|12421.6|12415.6|0
1629849900000|2021-08-25 00:05:00|12426|12420|12424.7|12418.7|12428.6|12422.6|12424.3|12418.3|0
1629850200000|2021-08-25 00:10:00|12424.8|12418.8|12425.6|12419.6|12426|12420|12424.7|12418.7|0
1629850500000|2021-08-25 00:15:00|12425.5|12419.5|12431|12425|12433.6|12427.6|12425.3|12419.3|0
1629850800000|2021-08-25 00:20:00|12431.2|12425.2|12433.5|12427.5|12433.5|12427.5|12429.5|12423.5|0
1629851100000|2021-08-25 00:25:00|12433.3|12427.3|12431.5|12425.5|12433.5|12427.5|12431.5|12425.5|0
1629851400000|2021-08-25 00:30:00|12431.1|12425.1|12430.4|12424.4|12431.1|12425.1|12428.5|12422.5|0
1629851700000|2021-08-25 00:35:00|12430.5|12424.5|12430.4|12424.4|12431.4|12425.4|12428.4|12422.4|0
1629852000000|2021-08-25 00:40:00|12430.3|12424.3|12429.3|12423.3|12430.3|12424.3|12428.3|12422.3|0
1629852300000|2021-08-25 00:45:00|12429.4|12423.4|12429.4|12423.4|12431.4|12425.4|12429.4|12423.4|0
1629852600000|2021-08-25 00:50:00|12429.5|12423.5|12430.4|12424.4|12430.4|12424.4|12429.4|12423.4|0
1629852900000|2021-08-25 00:55:00|12430.3|12424.3|12429.3|12423.3|12430.4|12424.4|12428.3|12422.3|0
1629853200000|2021-08-25 01:00:00|12428.9|12422.9|12427.3|12421.3|12429.3|12423.3|12425.3|12419.3|0
1629853500000|2021-08-25 01:05:00|12427.4|12421.4|12427.2|12421.2|12429.3|12423.3|12426.7|12420.7|0
1629853800000|2021-08-25 01:10:00|12426.3|12420.3|12428.3|12422.3|12428.3|12422.3|12426.3|12420.3|0
1629854100000|2021-08-25 01:15:00|12429.3|12423.3|12429.4|12423.4|12432.4|12426.4|12429.3|12423.3|0
1629854400000|2021-08-25 01:20:00|12429.5|12423.5|12427.4|12421.4|12429.9|12423.9|12427.4|12421.4|0
1629854700000|2021-08-25 01:25:00|12427.5|12421.5|12426.4|12420.4|12428.9|12422.9|12426.4|12420.4|0
1629855000000|2021-08-25 01:30:00|12426.6|12420.6|12430.8|12424.8|12431.4|12425.4|12425.4|12419.4|0
1629855300000|2021-08-25 01:35:00|12431|12425|12429.8|12423.8|12431.4|12425.4|12425.9|12419.9|0
1629855600000|2021-08-25 01:40:00|12429.6|12423.6|12431.3|12425.3|12432.3|12426.3|12428.4|12422.4|0
1629855900000|2021-08-25 01:45:00|12431.4|12425.4|12429.7|12423.7|12433.3|12427.3|12429.3|12423.3|0
1629856200000|2021-08-25 01:50:00|12429.5|12423.5|12428.3|12422.3|12430.7|12424.7|12427.3|12421.3|0
1629856500000|2021-08-25 01:55:00|12428.5|12422.5|12426.3|12420.3|12429.3|12423.3|12425.3|12419.3|0
1629856800000|2021-08-25 02:00:00|12426.1|12420.1|12429.3|12423.3|12429.3|12423.3|12425.8|12419.8|0
1629857100000|2021-08-25 02:05:00|12429.5|12423.5|12428.3|12422.3|12431.3|12425.3|12428.3|12422.3|0
1629857400000|2021-08-25 02:10:00|12428.4|12422.4|12425.9|12419.9|12429.4|12423.4|12425.4|12419.4|0
1629857700000|2021-08-25 02:15:00|12425.7|12419.7|12421.9|12415.9|12426.4|12420.4|12421.5|12415.5|0
1629858000000|2021-08-25 02:20:00|12421.7|12415.7|12413.4|12407.4|12422.5|12416.5|12413.4|12407.4|0
1629858300000|2021-08-25 02:25:00|12413|12407|12415.8|12409.8|12418.4|12412.4|12412.4|12406.4|0
1629858600000|2021-08-25 02:30:00|12415.6|12409.6|12419.4|12413.4|12420.4|12414.4|12415.3|12409.3|0
1629858900000|2021-08-25 02:35:00|12419.3|12413.3|12422.2|12416.2|12422.3|12416.3|12419.3|12413.3|0
1629859200000|2021-08-25 02:40:00|12421.8|12415.8|12420.2|12414.2|12421.8|12415.8|12418.3|12412.3|0
1629859500000|2021-08-25 02:45:00|12420.3|12414.3|12418.6|12412.6|12421.4|12415.4|12418.6|12412.6|0
1629859800000|2021-08-25 02:50:00|12418.8|12412.8|12419|12413|12420.6|12414.6|12418|12412|0
1629860100000|2021-08-25 02:55:00|12419.2|12413.2|12419.6|12413.6|12420.6|12414.6|12418.5|12412.5|0
1629860400000|2021-08-25 03:00:00|12419.5|12413.5|12414|12408|12419.5|12413.5|12410.6|12404.6|0
1629860700000|2021-08-25 03:05:00|12414.2|12408.2|12417.6|12411.6|12418.5|12412.5|12414|12408|0
1629861000000|2021-08-25 03:10:00|12418.6|12412.6|12418.6|12412.6|12419.6|12413.6|12416.5|12410.5|0
1629861300000|2021-08-25 03:15:00|12418.5|12412.5|12419.6|12413.6|12419.6|12413.6|12418|12412|0
1629861600000|2021-08-25 03:20:00|12419.5|12413.5|12419|12413|12419.6|12413.6|12417.6|12411.6|0
1629861900000|2021-08-25 03:25:00|12418.8|12412.8|12418.5|12412.5|12419.5|12413.5|12417.5|12411.5|0
1629862200000|2021-08-25 03:30:00|12418.6|12412.6|12422|12416|12422.5|12416.5|12418|12412|0
1629862500000|2021-08-25 03:35:00|12421.8|12415.8|12420.2|12414.2|12422.7|12416.7|12419.7|12413.7|0
1629862800000|2021-08-25 03:40:00|12420|12414|12420.1|12414.1|12420.8|12414.8|12419.7|12413.7|0
1629863100000|2021-08-25 03:45:00|12420.3|12414.3|12422.1|12416.1|12422.7|12416.7|12420.3|12414.3|0
1629863400000|2021-08-25 03:50:00|12422.3|12416.3|12419.7|12413.7|12423.6|12417.6|12419.1|12413.1|0
1629863700000|2021-08-25 03:55:00|12419.6|12413.6|12418.5|12412.5|12420.1|12414.1|12417.6|12411.6|0
1629864000000|2021-08-25 04:00:00|12418.1|12412.1|12418.3|12412.3|12418.9|12412.9|12417.1|12411.1|0
1629864300000|2021-08-25 04:05:00|12418.5|12412.5|12420|12414|12421.1|12415.1|12418.5|12412.5|0
1629864600000|2021-08-25 04:10:00|12420.4|12414.4|12420.5|12414.5|12421|12415|12420|12414|0
1629864900000|2021-08-25 04:15:00|12420.6|12414.6|12422|12416|12422.4|12416.4|12420.6|12414.6|0
1629865200000|2021-08-25 04:20:00|12422.2|12416.2|12422|12416|12423|12417|12422|12416|0
1629865500000|2021-08-25 04:25:00|12422.4|12416.4|12423|12417|12424|12418|12422|12416|0
1629865800000|2021-08-25 04:30:00|12422.9|12416.9|12421|12415|12423|12417|12421|12415|0
1629866100000|2021-08-25 04:35:00|12420.7|12414.7|12422.1|12416.1|12422.1|12416.1|12420.1|12414.1|0
1629866400000|2021-08-25 04:40:00|12422.3|12416.3|12420.9|12414.9|12422.5|12416.5|12420.4|12414.4|0
1629866700000|2021-08-25 04:45:00|12421.1|12415.1|12420.9|12414.9|12423|12417|12420.9|12414.9|0
1629867000000|2021-08-25 04:50:00|12420.8|12414.8|12420.9|12414.9|12420.9|12414.9|12419.9|12413.9|0
1629867300000|2021-08-25 04:55:00|12421.3|12415.3|12418.9|12412.9|12421.9|12415.9|12418.3|12412.3|0
1629867600000|2021-08-25 05:00:00|12418.7|12412.7|12422.9|12416.9|12424|12418|12418.3|12412.3|0
1629867900000|2021-08-25 05:05:00|12422.6|12416.6|12423|12417|12423.1|12417.1|12421|12415|0
1629868200000|2021-08-25 05:10:00|12422.6|12416.6|12423.1|12417.1|12423.5|12417.5|12421.1|12415.1|0
1629868500000|2021-08-25 05:15:00|12423|12417|12422.6|12416.6|12424.1|12418.1|12422.1|12416.1|0
1629868800000|2021-08-25 05:20:00|12422.8|12416.8|12424.2|12418.2|12424.2|12418.2|12422.2|12416.2|0
1629869100000|2021-08-25 05:25:00|12424.6|12418.6|12426.1|12420.1|12426.6|12420.6|12424.1|12418.1|0
1629869400000|2021-08-25 05:30:00|12425.9|12419.9|12428.6|12422.6|12429.2|12423.2|12425.1|12419.1|0
1629869700000|2021-08-25 05:35:00|12428.8|12422.8|12428.8|12422.8|12430.3|12424.3|12428.2|12422.2|0
1629870000000|2021-08-25 05:40:00|12428.7|12422.7|12427.5|12421.5|12429.3|12423.3|12427.4|12421.4|0
1629870300000|2021-08-25 05:45:00|12427.4|12421.4|12424.5|12418.5|12427.5|12421.5|12424.5|12418.5|0
1629870600000|2021-08-25 05:50:00|12424.3|12418.3|12424.6|12418.6|12425.5|12419.5|12423.5|12417.5|0
1629870900000|2021-08-25 05:55:00|12424.8|12418.8|12425.5|12419.5|12425.6|12419.6|12424.6|12418.6|0
1629871200000|2021-08-25 06:00:00|12425.4|12419.4|12422.8|12420.8|12425.4|12422.3|12418.3|12416.3|39
1629871500000|2021-08-25 06:05:00|12422.3|12420.3|12427.3|12425.3|12430.3|12428.3|12422.3|12420.3|44
1629871800000|2021-08-25 06:10:00|12428.3|12426.3|12431.8|12429.8|12434.3|12432.3|12427.3|12425.3|37
1629872100000|2021-08-25 06:15:00|12431.3|12429.3|12433.3|12431.3|12435.3|12433.3|12431.3|12429.3|24
1629872400000|2021-08-25 06:20:00|12432.8|12430.8|12434.3|12432.3|12435.8|12433.8|12431.3|12429.3|27
1629872700000|2021-08-25 06:25:00|12434.8|12432.8|12438.3|12436.3|12438.3|12436.3|12434.8|12432.8|1
1629873000000|2021-08-25 06:30:00|12437.8|12435.8|12433.3|12431.3|12437.8|12435.8|12432.8|12430.8|18
1629873300000|2021-08-25 06:35:00|12433.8|12431.8|12433.3|12431.3|12435.3|12433.3|12433.3|12431.3|1
1629873600000|2021-08-25 06:40:00|12433.8|12431.8|12432.3|12430.3|12434.3|12432.3|12432.3|12430.3|1
1629873900000|2021-08-25 06:45:00|12432.8|12430.8|12435.3|12433.3|12435.3|12433.3|12432.3|12430.3|3
1629874200000|2021-08-25 06:50:00|12435.8|12433.8|12443.8|12441.8|12446.8|12444.8|12435.8|12433.8|31
1629874500000|2021-08-25 06:55:00|12444.3|12442.3|12439.3|12437.3|12450.3|12448.3|12439.3|12437.3|164
1629874800000|2021-08-25 07:00:00|12438.8|12436.8|12435.8|12433.8|12450.8|12448.8|12426.3|12424.3|577
1629875100000|2021-08-25 07:05:00|12436.3|12434.3|12432.8|12430.8|12438.3|12436.3|12424.8|12422.8|456
1629875400000|2021-08-25 07:10:00|12432.3|12430.3|12425.8|12423.8|12434.8|12432.8|12422.3|12420.3|390
1629875700000|2021-08-25 07:15:00|12426.8|12424.8|12422.8|12420.8|12435.8|12433.8|12420.8|12418.8|271
1629876000000|2021-08-25 07:20:00|12422.3|12420.3|12415.8|12413.8|12425.8|12423.8|12415.8|12413.8|171
1629876300000|2021-08-25 07:25:00|12416.3|12414.3|12414.8|12412.8|12422.3|12420.3|12413.8|12411.8|151
1629876600000|2021-08-25 07:30:00|12415.3|12413.3|12420.8|12418.8|12423.3|12421.3|12412.8|12410.8|325
1629876900000|2021-08-25 07:35:00|12421.3|12419.3|12417.8|12415.8|12424.3|12422.3|12416.8|12414.8|257
1629877200000|2021-08-25 07:40:00|12416.4|12414.4|12409.4|12407.4|12417.4|12415.4|12408.4|12406.4|211
1629877500000|2021-08-25 07:45:00|12409.9|12407.9|12409.4|12407.4|12411.9|12409.9|12405.4|12403.4|189
1629877800000|2021-08-25 07:50:00|12409.9|12407.9|12408.4|12406.4|12412.4|12410.4|12405.4|12403.4|133
1629878100000|2021-08-25 07:55:00|12407.9|12405.9|12413.4|12411.4|12415.4|12413.4|12407.4|12405.4|87
1629878400000|2021-08-25 08:00:00|12413.9|12411.9|12408.4|12406.4|12415.4|12413.4|12404.4|12402.4|181
1629878700000|2021-08-25 08:05:00|12409.9|12407.9|12411.4|12409.4|12415.4|12413.4|12408.4|12406.4|104
1629879000000|2021-08-25 08:10:00|12410.4|12408.4|12414.9|12412.9|12419.9|12417.9|12410.4|12408.4|230
1629879300000|2021-08-25 08:15:00|12414.4|12412.4|12408.4|12406.4|12414.9|12412.9|12407.9|12405.9|125
1629879600000|2021-08-25 08:20:00|12407.9|12405.9|12408.4|12406.4|12411.4|12409.4|12405.4|12403.4|207
1629879900000|2021-08-25 08:25:00|12407.9|12405.9|12404.9|12402.9|12408.9|12406.9|12403.9|12401.9|48
1629880200000|2021-08-25 08:30:00|12405.9|12403.9|12409.4|12407.4|12410.4|12408.4|12405.4|12403.4|81
1629880500000|2021-08-25 08:35:00|12408.9|12406.9|12399.9|12397.9|12412.9|12410.9|12397.4|12395.4|151
1629880800000|2021-08-25 08:40:00|12400.4|12398.4|12411.4|12409.4|12411.4|12409.4|12399.9|12397.9|88
1629881100000|2021-08-25 08:45:00|12410.9|12408.9|12402.4|12400.4|12411.4|12409.4|12398.9|12396.9|41
1629881400000|2021-08-25 08:50:00|12403.4|12401.4|12409.4|12407.4|12409.4|12407.4|12401.4|12399.4|77
1629881700000|2021-08-25 08:55:00|12408.9|12406.9|12412.4|12410.4|12414.4|12412.4|12408.9|12406.9|43
1629882000000|2021-08-25 09:00:00|12412.9|12410.9|12409.4|12407.4|12413.4|12411.4|12409.4|12407.4|93
1629882300000|2021-08-25 09:05:00|12408.9|12406.9|12405.9|12403.9|12409.4|12407.4|12405.4|12403.4|34
1629882600000|2021-08-25 09:10:00|12406.4|12404.4|12411.9|12409.9|12413.4|12411.4|12406.4|12404.4|105
1629882900000|2021-08-25 09:15:00|12411.4|12409.4|12417.9|12415.9|12419.4|12417.4|12410.4|12408.4|75
1629883200000|2021-08-25 09:20:00|12417.4|12415.4|12413.9|12411.9|12418.9|12416.9|12412.4|12410.4|151
1629883500000|2021-08-25 09:25:00|12414.4|12412.4|12416.4|12414.4|12416.4|12414.4|12409.4|12407.4|46
1629883800000|2021-08-25 09:30:00|12415.9|12413.9|12410.4|12408.4|12421.4|12419.4|12410.4|12408.4|256
1629884100000|2021-08-25 09:35:00|12409.9|12407.9|12411.4|12409.4|12412.9|12410.9|12408.4|12406.4|76
1629884400000|2021-08-25 09:40:00|12410.9|12408.9|12407.4|12405.4|12411.9|12409.9|12406.9|12404.9|38
1629884700000|2021-08-25 09:45:00|12406.9|12404.9|12404.9|12402.9|12408.9|12406.9|12404.9|12402.9|48
1629885000000|2021-08-25 09:50:00|12405.4|12403.4|12407.4|12405.4|12407.4|12405.4|12403.4|12401.4|41
1629885300000|2021-08-25 09:55:00|12406.9|12404.9|12404.4|12402.4|12408.4|12406.4|12402.9|12400.9|33
1629885600000|2021-08-25 10:00:00|12403.9|12401.9|12403.9|12401.9|12406.9|12404.9|12401.4|12399.4|75
1629885900000|2021-08-25 10:05:00|12403.4|12401.4|12394.4|12392.4|12405.4|12403.4|12393.4|12391.4|118
1629886200000|2021-08-25 10:10:00|12393.9|12391.9|12396.4|12394.4|12397.4|12395.4|12393.9|12391.9|136
1629886500000|2021-08-25 10:15:00|12396.9|12394.9|12394.4|12392.4|12399.4|12397.4|12394.4|12392.4|41
1629886800000|2021-08-25 10:20:00|12395.4|12393.4|12391.4|12389.4|12397.4|12395.4|12390.4|12388.4|114
1629887100000|2021-08-25 10:25:00|12391.9|12389.9|12387.9|12385.9|12392.4|12390.4|12387.4|12385.4|58
1629887400000|2021-08-25 10:30:00|12387.4|12385.4|12385.9|12383.9|12387.4|12385.4|12383.4|12381.4|116
1629887700000|2021-08-25 10:35:00|12385.4|12383.4|12385.4|12383.4|12388.4|12386.4|12385.4|12383.4|44
1629888000000|2021-08-25 10:40:00|12384.9|12382.9|12383.4|12381.4|12387.4|12385.4|12380.4|12378.4|47
1629888300000|2021-08-25 10:45:00|12382.9|12380.9|12388.4|12386.4|12388.9|12386.9|12382.4|12380.4|64
1629888600000|2021-08-25 10:50:00|12388.9|12386.9|12392.4|12390.4|12395.4|12393.4|12388.9|12386.9|100
1629888900000|2021-08-25 10:55:00|12392.9|12390.9|12386.9|12384.9|12394.4|12392.4|12386.9|12384.9|71
1629889200000|2021-08-25 11:00:00|12387.4|12385.4|12386.4|12384.4|12388.4|12386.4|12382.9|12380.9|86
1629889500000|2021-08-25 11:05:00|12385.9|12383.9|12381.9|12379.9|12387.4|12385.4|12378.4|12376.4|47
1629889800000|2021-08-25 11:10:00|12382.4|12380.4|12383.9|12381.9|12384.4|12382.4|12380.9|12378.9|89
1629890100000|2021-08-25 11:15:00|12384.4|12382.4|12381.9|12379.9|12385.4|12383.4|12381.4|12379.4|54
1629890400000|2021-08-25 11:20:00|12382.4|12380.4|12376.4|12374.4|12382.9|12380.9|12371.4|12369.4|211
1629890700000|2021-08-25 11:25:00|12375.9|12373.9|12376.9|12374.9|12381.9|12379.9|12375.9|12373.9|65
1629891000000|2021-08-25 11:30:00|12377.4|12375.4|12368.4|12366.4|12378.4|12376.4|12368.4|12366.4|95
1629891300000|2021-08-25 11:35:00|12367.9|12365.9|12369.4|12367.4|12372.9|12370.9|12363.9|12361.9|227
1629891600000|2021-08-25 11:40:00|12370.3|12368.3|12373.8|12371.8|12374.3|12372.3|12368.8|12366.8|99
1629891900000|2021-08-25 11:45:00|12374.3|12372.3|12377.3|12375.3|12377.3|12375.3|12373.3|12371.3|40
1629892200000|2021-08-25 11:50:00|12376.3|12374.3|12376.3|12374.3|12377.3|12375.3|12375.3|12373.3|53
1629892500000|2021-08-25 11:55:00|12377.3|12375.3|12379.8|12377.8|12381.3|12379.3|12376.3|12374.3|40
1629892800000|2021-08-25 12:00:00|12379.3|12377.3|12380.3|12378.3|12381.3|12379.3|12376.3|12374.3|97
1629893100000|2021-08-25 12:05:00|12380.8|12378.8|12379.3|12377.3|12381.3|12379.3|12378.3|12376.3|54
1629893400000|2021-08-25 12:10:00|12379.8|12377.8|12373.3|12371.3|12381.3|12379.3|12373.3|12371.3|113
1629893700000|2021-08-25 12:15:00|12373.8|12371.8|12371.3|12369.3|12374.3|12372.3|12370.8|12368.8|175
1629894000000|2021-08-25 12:20:00|12370.8|12368.8|12375.3|12373.3|12375.3|12373.3|12369.3|12367.3|92
1629894300000|2021-08-25 12:25:00|12375.8|12373.8|12368.8|12366.8|12377.3|12375.3|12368.8|12366.8|65
1629894600000|2021-08-25 12:30:00|12369.3|12367.3|12373.3|12371.3|12374.3|12372.3|12369.3|12367.3|100
1629894900000|2021-08-25 12:35:00|12373.8|12371.8|12377.3|12375.3|12377.3|12375.3|12372.8|12370.8|105
1629895200000|2021-08-25 12:40:00|12378.3|12376.3|12374.8|12372.8|12379.3|12377.3|12373.3|12371.3|158
1629895500000|2021-08-25 12:45:00|12375.3|12373.3|12376.3|12374.3|12376.3|12374.3|12373.3|12371.3|107
1629895800000|2021-08-25 12:50:00|12375.8|12373.8|12371.3|12369.3|12375.8|12373.8|12370.3|12368.3|80
1629896100000|2021-08-25 12:55:00|12371.8|12369.8|12367.3|12365.3|12371.8|12369.8|12365.3|12363.3|175
1629896400000|2021-08-25 13:00:00|12367.8|12365.8|12365.8|12363.8|12368.3|12366.3|12365.3|12363.3|118
1629896700000|2021-08-25 13:05:00|12365.3|12363.3|12355.3|12353.3|12365.3|12363.3|12354.8|12352.8|294
1629897000000|2021-08-25 13:10:00|12355.8|12353.8|12347.3|12345.3|12356.3|12354.3|12346.3|12344.3|650
1629897300000|2021-08-25 13:15:00|12346.8|12344.8|12345.8|12343.8|12347.3|12345.3|12344.3|12342.3|109
1629897600000|2021-08-25 13:20:00|12345.3|12343.3|12347.3|12345.3|12347.3|12345.3|12342.3|12340.3|114
1629897900000|2021-08-25 13:25:00|12346.8|12344.8|12340.8|12338.8|12348.3|12346.3|12339.8|12337.8|123
1629898200000|2021-08-25 13:30:00|12341.3|12339.3|12340.3|12338.3|12342.8|12340.8|12338.3|12336.3|317
1629898500000|2021-08-25 13:35:00|12340.8|12338.8|12339.3|12337.3|12343.8|12341.8|12337.8|12335.8|423
1629898800000|2021-08-25 13:40:00|12339.8|12337.8|12336.8|12334.8|12341.3|12339.3|12334.3|12332.3|352
1629899100000|2021-08-25 13:45:00|12337.3|12335.3|12337.3|12335.3|12339.8|12337.8|12333.3|12331.3|200
1629899400000|2021-08-25 13:50:00|12336.8|12334.8|12331.3|12329.3|12336.8|12334.8|12329.3|12327.3|189
1629899700000|2021-08-25 13:55:00|12332.3|12330.3|12332.3|12330.3|12334.8|12332.8|12326.3|12324.3|217
1629900000000|2021-08-25 14:00:00|12333.3|12331.3|12341.3|12339.3|12342.3|12340.3|12333.3|12331.3|284
1629900300000|2021-08-25 14:05:00|12341.8|12339.8|12345.3|12343.3|12346.3|12344.3|12336.8|12334.8|425
1629900600000|2021-08-25 14:10:00|12344.7|12342.7|12344.7|12342.7|12345.7|12343.7|12338.7|12336.7|238
1629900900000|2021-08-25 14:15:00|12343.7|12341.7|12339.7|12337.7|12347.7|12345.7|12338.7|12336.7|231
1629901200000|2021-08-25 14:20:00|12340.2|12338.2|12339.7|12337.7|12348.7|12346.7|12339.7|12337.7|255
1629901500000|2021-08-25 14:25:00|12339.2|12337.2|12336.7|12334.7|12340.2|12338.2|12334.7|12332.7|127
1629901800000|2021-08-25 14:30:00|12337.7|12335.7|12340.7|12338.7|12341.7|12339.7|12334.7|12332.7|220
1629902100000|2021-08-25 14:35:00|12341.2|12339.2|12340.7|12338.7|12342.7|12340.7|12339.7|12337.7|194
1629902400000|2021-08-25 14:40:00|12341.2|12339.2|12349.2|12347.2|12349.2|12347.2|12340.7|12338.7|341
1629902700000|2021-08-25 14:45:00|12348.7|12346.7|12346.2|12344.2|12351.2|12349.2|12345.2|12343.2|105
1629903000000|2021-08-25 14:50:00|12345.7|12343.7|12343.7|12341.7|12347.7|12345.7|12342.7|12340.7|250
1629903300000|2021-08-25 14:55:00|12343.2|12341.2|12350.7|12348.7|12351.7|12349.7|12342.7|12340.7|163
1629903600000|2021-08-25 15:00:00|12350.2|12348.2|12348.7|12346.7|12352.7|12350.7|12347.7|12345.7|191
1629903900000|2021-08-25 15:05:00|12349.2|12347.2|12351.7|12349.7|12351.7|12349.7|12347.7|12345.7|161
1629904200000|2021-08-25 15:10:00|12352.2|12350.2|12362.7|12360.7|12364.7|12362.7|12351.7|12349.7|288
1629904500000|2021-08-25 15:15:00|12363.2|12361.2|12368.7|12366.7|12369.2|12367.2|12362.7|12360.7|395
1629904800000|2021-08-25 15:20:00|12367.7|12365.7|12361.7|12359.7|12367.7|12365.7|12360.2|12358.2|370
1629905100000|2021-08-25 15:25:00|12361.2|12359.2|12363.7|12361.7|12367.2|12365.2|12358.2|12356.2|675
1629905400000|2021-08-25 15:30:00|12364.2|12362.2|12363.7|12361.7|12366.7|12364.7|12361.2|12359.2|711
1629905700000|2021-08-25 15:35:00|12363.2|12361.2|12360.7|12358.7|12366.7|12364.7|12360.7|12358.7|161
1629906000000|2021-08-25 15:40:00|12361.2|12359.2|12364.2|12362.2|12365.2|12363.2|12360.7|12358.7|77
1629906300000|2021-08-25 15:45:00|12363.7|12361.7|12366.2|12364.2|12367.2|12365.2|12362.2|12360.2|34
1629906600000|2021-08-25 15:50:00|12366.7|12364.7|12367.7|12365.7|12368.2|12366.2|12365.7|12363.7|36
1629906900000|2021-08-25 15:55:00|12368.2|12366.2|12367.7|12365.7|12370.2|12368.2|12367.2|12365.2|28
1629907200000|2021-08-25 16:00:00|12367.2|12365.2|12366.2|12364.2|12369.2|12367.2|12365.2|12363.2|22
1629907500000|2021-08-25 16:05:00|12365.7|12363.7|12365.7|12363.7|12365.7|12363.7|12364.7|12362.7|8
1629907800000|2021-08-25 16:10:00|12365.2|12363.2|12363.7|12361.7|12366.7|12364.7|12363.2|12361.2|58
1629908100000|2021-08-25 16:15:00|12364.2|12362.2|12362.7|12360.7|12365.2|12363.2|12362.7|12360.7|6
1629908400000|2021-08-25 16:20:00|12363.2|12361.2|12365.2|12363.2|12365.7|12363.7|12363.2|12361.2|5
1629908700000|2021-08-25 16:25:00|12365.7|12363.7|12366.2|12364.2|12366.7|12364.7|12365.2|12363.2|17
1629909000000|2021-08-25 16:30:00|12366.7|12364.7|12364.7|12362.7|12366.7|12364.7|12364.7|12362.7|8
1629909300000|2021-08-25 16:35:00|12365.7|12363.7|12366.2|12364.2|12366.2|12364.2|12363.7|12361.7|25
1629909600000|2021-08-25 16:40:00|12366.7|12364.7|12364.2|12362.2|12366.7|12364.7|12364.2|12362.2|2
1629909900000|2021-08-25 16:45:00|12363.7|12361.7|12361.7|12359.7|12364.2|12362.2|12360.7|12358.7|47
1629910200000|2021-08-25 16:50:00|12361.2|12359.2|12360.2|12358.2|12363.7|12361.7|12359.7|12357.7|23
1629910500000|2021-08-25 16:55:00|12360.7|12358.7|12362.2|12360.2|12362.2|12360.2|12360.7|12358.7|5
1629910800000|2021-08-25 17:00:00|12361.7|12359.7|12357.7|12355.7|12361.7|12359.7|12357.7|12355.7|9
1629911100000|2021-08-25 17:05:00|12357.2|12355.2|12360.2|12358.2|12360.2|12358.2|12357.2|12355.2|13
1629911400000|2021-08-25 17:10:00|12360.7|12358.7|12360.2|12358.2|12360.7|12358.7|12359.7|12357.7|4
1629911700000|2021-08-25 17:15:00|12360.7|12358.7|12362.7|12360.7|12362.7|12360.7|12360.7|12358.7|2
1629912000000|2021-08-25 17:20:00|12362.2|12360.2|12364.2|12362.2|12364.2|12362.2|12361.7|12359.7|6
1629912300000|2021-08-25 17:25:00|12363.7|12361.7|12362.2|12360.2|12364.7|12362.7|12362.2|12360.2|1
1629912600000|2021-08-25 17:30:00|12362.7|12360.7|12362.2|12360.2|12362.7|12360.7|12360.2|12358.2|8
1629912900000|2021-08-25 17:35:00|12361.7|12359.7|12361.2|12359.2|12362.2|12360.2|12361.2|12359.2|7
1629913200000|2021-08-25 17:40:00|12361.7|12359.7|12364.2|12362.2|12365.7|12363.7|12361.2|12359.2|11
1629913500000|2021-08-25 17:45:00|12363.7|12361.7|12363.2|12361.2|12365.2|12363.2|12363.2|12361.2|0
1629913800000|2021-08-25 17:50:00|12362.7|12360.7|12359.2|12357.2|12362.7|12360.7|12359.2|12357.2|2
1629914100000|2021-08-25 17:55:00|12358.7|12356.7|12358.7|12356.7|12359.2|12357.2|12358.7|12356.7|4
1629914400000|2021-08-25 18:00:00|12357.7|12355.7|12358.2|12356.2|12358.2|12356.2|12356.7|12354.7|21
1629914700000|2021-08-25 18:05:00|12358.7|12356.7|12357.7|12355.7|12360.7|12358.7|12357.7|12355.7|13
1629915000000|2021-08-25 18:10:00|12357.2|12355.2|12355.7|12353.7|12358.7|12356.7|12355.2|12353.2|11
1629915300000|2021-08-25 18:15:00|12355.2|12353.2|12354.7|12352.7|12356.7|12354.7|12354.2|12352.2|7
1629915600000|2021-08-25 18:20:00|12354.2|12352.2|12354.2|12352.2|12354.7|12352.7|12352.7|12350.7|5
1629915900000|2021-08-25 18:25:00|12354.7|12352.7|12354.7|12352.7|12355.2|12353.2|12354.2|12352.2|4
1629916200000|2021-08-25 18:30:00|12355.2|12353.2|12352.2|12350.2|12355.2|12353.2|12351.2|12349.2|8
1629916500000|2021-08-25 18:35:00|12352.7|12350.7|12350.7|12348.7|12353.2|12351.2|12350.2|12348.2|11
1629916800000|2021-08-25 18:40:00|12351.2|12349.2|12352.7|12350.7|12352.7|12350.7|12350.2|12348.2|5
1629917100000|2021-08-25 18:45:00|12352.2|12350.2|12352.2|12350.2|12352.7|12350.7|12351.7|12349.7|2
1629917400000|2021-08-25 18:50:00|12352.7|12350.7|12353.7|12351.7|12353.7|12351.7|12352.7|12350.7|2
1629917700000|2021-08-25 18:55:00|12354.2|12352.2|12357.7|12355.7|12357.7|12355.7|12354.2|12352.2|7
1629918000000|2021-08-25 19:00:00|12358.2|12356.2|12353.7|12351.7|12359.2|12357.2|12353.2|12351.2|19
1629918300000|2021-08-25 19:05:00|12354.2|12352.2|12361.7|12359.7|12361.7|12359.7|12353.2|12351.2|33
1629918600000|2021-08-25 19:10:00|12362.2|12360.2|12361.2|12359.2|12363.2|12361.2|12360.7|12358.7|19
1629918900000|2021-08-25 19:15:00|12361.7|12359.7|12360.2|12358.2|12361.7|12359.7|12359.2|12357.2|6
1629919200000|2021-08-25 19:20:00|12359.7|12357.7|12359.2|12357.2|12359.7|12357.7|12358.7|12356.7|2
1629919500000|2021-08-25 19:25:00|12359.7|12357.7|12360.2|12358.2|12361.7|12359.7|12359.2|12357.2|4
1629919800000|2021-08-25 19:30:00|12359.7|12357.7|12362.7|12360.7|12363.2|12361.2|12359.7|12357.7|12
1629920100000|2021-08-25 19:35:00|12363.2|12361.2|12361.2|12359.2|12363.2|12361.2|12360.7|12358.7|7
1629920400000|2021-08-25 19:40:00|12360.7|12358.7|12362.7|12360.7|12363.2|12361.2|12360.2|12358.2|3
1629920700000|2021-08-25 19:45:00|12363.2|12361.2|12358.7|12356.7|12363.7|12361.7|12358.7|12356.7|7
1629921000000|2021-08-25 19:50:00|12358.2|12356.2|12363.7|12361.7|12363.7|12361.7|12356.7|12354.7|45
1629921300000|2021-08-25 19:55:00|12364.2|12362.2|12361.1|12355.1|12365.2|12363.2|12354.2|12352.2|18
1629921600000|2021-08-25 20:00:00|12361|12355|12360.7|12354.7|12362.5|12356.5|12359.8|12353.8|0
1629921900000|2021-08-25 20:05:00|12361.2|12355.2|12359|12353|12361.7|12355.7|12358.6|12352.6|0
1629922200000|2021-08-25 20:10:00|12358.9|12352.9|12361.9|12355.9|12362.3|12356.3|12358.6|12352.6|0
1629922500000|2021-08-25 20:15:00|12362|12356|12360.5|12354.5|12362.3|12356.3|12360.1|12354.1|0
1629922800000|2021-08-25 20:20:00|12360.6|12354.6|12360.9|12354.9|12360.9|12354.9|12360.1|12354.1|0
1629923100000|2021-08-25 20:25:00|12360.8|12354.8|12360.9|12354.9|12360.9|12354.9|12360.1|12354.1|0
1629923400000|2021-08-25 20:30:00|12361|12355|12361.5|12355.5|12361.5|12355.5|12360.9|12354.9|0
1629923700000|2021-08-25 20:35:00|12361.6|12355.6|12361.9|12355.9|12362.3|12356.3|12361.6|12355.6|0
1629924000000|2021-08-25 20:40:00|12361.8|12355.8|12362.7|12356.7|12362.7|12356.7|12361.5|12355.5|0
1629924300000|2021-08-25 20:45:00|12362.3|12356.3|12361.9|12355.9|12362.3|12356.3|12361.7|12355.7|0
1629924600000|2021-08-25 20:50:00|12361.8|12355.8|12362.3|12356.3|12362.3|12356.3|12361.5|12355.5|0
1629924900000|2021-08-25 20:55:00|12362.4|12356.4|12362.3|12356.3|12362.7|12356.7|12361.9|12355.9|0
1629925200000|2021-08-25 21:00:00|12362.5|12356.5|12361.8|12355.8|12362.5|12356.5|12361.4|12355.4|0
1629925500000|2021-08-25 21:05:00|12361.9|12355.9|12361.9|12355.9|12361.9|12355.9|12361.9|12355.9|0
1629925800000|2021-08-25 21:10:00|12362.1|12356.1|12361.5|12355.5|12362.1|12356.1|12361.5|12355.5|0
1629926100000|2021-08-25 21:15:00|12361.7|12355.7|12361.5|12355.5|12361.7|12355.7|12361.5|12355.5|0
1629926400000|2021-08-25 21:20:00|12361.7|12355.7|12361.7|12355.7|12362|12356|12361.3|12355.3|0
1629926700000|2021-08-25 21:25:00|12361.5|12355.5|12361.5|12355.5|12362.4|12356.4|12361.5|12355.5|0
1629927000000|2021-08-25 21:30:00|12362|12356|12362.2|12356.2|12362.2|12356.2|12361.9|12355.9|0
1629927600000|2021-08-25 21:40:00|12362|12356|12362.4|12356.4|12362.4|12356.4|12362|12356|0
1629927900000|2021-08-25 21:45:00|12362.6|12356.6|12362.4|12356.4|12362.6|12356.6|12362.4|12356.4|0
1629928500000|2021-08-25 21:55:00|12362.6|12356.6|12362.7|12356.7|12362.9|12356.9|12362.6|12356.6|0
1629928800000|2021-08-25 22:00:00|12362.9|12356.9|12360.7|12354.7|12363.1|12357.1|12360.7|12354.7|0
1629929100000|2021-08-25 22:05:00|12360.6|12354.6|12360.7|12354.7|12360.7|12354.7|12360.2|12354.2|0
1629929400000|2021-08-25 22:10:00|12361.2|12355.2|12359.8|12353.8|12361.2|12355.2|12359.8|12353.8|0
1629929700000|2021-08-25 22:15:00|12359.9|12353.9|12360.2|12354.2|12360.7|12354.7|12359.9|12353.9|0
1629930000000|2021-08-25 22:20:00|12360.3|12354.3|12359.8|12353.8|12360.7|12354.7|12359.4|12353.4|0
1629930300000|2021-08-25 22:25:00|12359.6|12353.6|12360.2|12354.2|12360.2|12354.2|12359.4|12353.4|0
1629930600000|2021-08-25 22:30:00|12360.3|12354.3|12361.7|12355.7|12361.7|12355.7|12360.3|12354.3|0
1629930900000|2021-08-25 22:35:00|12362.1|12356.1|12361.7|12355.7|12362.1|12356.1|12361.2|12355.2|0
1629931200000|2021-08-25 22:40:00|12361.6|12355.6|12361.2|12355.2|12361.7|12355.7|12361.2|12355.2|0
1629931500000|2021-08-25 22:45:00|12361.3|12355.3|12361.2|12355.2|12361.7|12355.7|12360.7|12354.7|0
1629931800000|2021-08-25 22:50:00|12361.3|12355.3|12361.1|12355.1|12362.1|12356.1|12361.1|12355.1|0
1629932100000|2021-08-25 22:55:00|12360.7|12354.7|12360.7|12354.7|12361.1|12355.1|12360.7|12354.7|0
1629932400000|2021-08-25 23:00:00|12360.8|12354.8|12360.7|12354.7|12361.1|12355.1|12360.7|12354.7|0
1629932700000|2021-08-25 23:05:00|12360.1|12354.1|12360.1|12354.1|12360.1|12354.1|12359.7|12353.7|0
1629933000000|2021-08-25 23:10:00|12360.2|12354.2|12360.1|12354.1|12360.7|12354.7|12360.1|12354.1|0
1629933300000|2021-08-25 23:15:00|12360.2|12354.2|12360.1|12354.1|12360.7|12354.7|12360.1|12354.1|0
1629933600000|2021-08-25 23:20:00|12360.2|12354.2|12359.7|12353.7|12360.3|12354.3|12359.7|12353.7|0
1629933900000|2021-08-25 23:25:00|12359.3|12353.3|12359.5|12353.5|12359.7|12353.7|12359.3|12353.3|0
1629934200000|2021-08-25 23:30:00|12359.3|12353.3|12361.6|12355.6|12361.6|12355.6|12359.3|12353.3|0
1629934500000|2021-08-25 23:35:00|12361.5|12355.5|12360.7|12354.7|12361.5|12355.5|12360.7|12354.7|0
1629934800000|2021-08-25 23:40:00|12360.8|12354.8|12361.3|12355.3|12361.6|12355.6|12360.8|12354.8|0
1629935100000|2021-08-25 23:45:00|12361.4|12355.4|12357.1|12351.1|12361.6|12355.6|12356.7|12350.7|0
1629935400000|2021-08-25 23:50:00|12357|12351|12357.1|12351.1|12357.1|12351.1|12356.7|12350.7|0
1629935700000|2021-08-25 23:55:00|12357|12351|12356.7|12350.7|12357.1|12351.1|12356.5|12350.5|0
1629936000000|2021-08-26 00:00:00|12356.8|12350.8|12353.8|12347.8|12357.1|12351.1|12353.8|12347.8|0
1629936300000|2021-08-26 00:05:00|12353.9|12347.9|12353.8|12347.8|12354.6|12348.6|12353.4|12347.4|0
1629936600000|2021-08-26 00:10:00|12353.7|12347.7|12353.4|12347.4|12354.6|12348.6|12353.4|12347.4|0
1629936900000|2021-08-26 00:15:00|12349.1|12343.1|12349.4|12343.4|12351.7|12345.7|12347.9|12341.9|0
1629937200000|2021-08-26 00:20:00|12349.3|12343.3|12345.2|12339.2|12350.3|12344.3|12344.2|12338.2|0
1629937500000|2021-08-26 00:25:00|12345|12339|12345.3|12339.3|12346.2|12340.2|12342.2|12336.2|0
1629937800000|2021-08-26 00:30:00|12344.9|12338.9|12347.8|12341.8|12347.8|12341.8|12343.3|12337.3|0
1629938100000|2021-08-26 00:35:00|12347.7|12341.7|12343.8|12337.8|12347.7|12341.7|12343.2|12337.2|0
1629938400000|2021-08-26 00:40:00|12343.6|12337.6|12345.2|12339.2|12345.2|12339.2|12342.2|12336.2|0
1629938700000|2021-08-26 00:45:00|12345.4|12339.4|12344.7|12338.7|12345.8|12339.8|12343.7|12337.7|0
1629939000000|2021-08-26 00:50:00|12344.3|12338.3|12343.7|12337.7|12344.7|12338.7|12343.7|12337.7|0
1629939300000|2021-08-26 00:55:00|12343.8|12337.8|12346.7|12340.7|12346.7|12340.7|12343.7|12337.7|0
1629939600000|2021-08-26 01:00:00|12346.6|12340.6|12344.6|12338.6|12346.6|12340.6|12342.7|12336.7|0
1629939900000|2021-08-26 01:05:00|12344.2|12338.2|12342.3|12336.3|12345.6|12339.6|12342.3|12336.3|0
1629940200000|2021-08-26 01:10:00|12341.9|12335.9|12342.1|12336.1|12343.1|12337.1|12340.1|12334.1|0
1629940500000|2021-08-26 01:15:00|12342|12336|12344.6|12338.6|12345.1|12339.1|12341.1|12335.1|0
1629940800000|2021-08-26 01:20:00|12344.8|12338.8|12345.1|12339.1|12347.1|12341.1|12344|12338|0
1629941100000|2021-08-26 01:25:00|12345.4|12339.4|12346|12340|12347|12341|12345.4|12339.4|0
1629941400000|2021-08-26 01:30:00|12346.1|12340.1|12340|12334|12347|12341|12340|12334|0
1629941700000|2021-08-26 01:35:00|12339.9|12333.9|12345.9|12339.9|12345.9|12339.9|12338.9|12332.9|0
1629942000000|2021-08-26 01:40:00|12346|12340|12344.1|12338.1|12346.3|12340.3|12343.6|12337.6|0
1629942300000|2021-08-26 01:45:00|12344.3|12338.3|12347.2|12341.2|12347.7|12341.7|12344.1|12338.1|0
1629942600000|2021-08-26 01:50:00|12347|12341|12348.7|12342.7|12351.8|12345.8|12346.7|12340.7|0
1629942900000|2021-08-26 01:55:00|12348.3|12342.3|12344.8|12338.8|12348.7|12342.7|12344.8|12338.8|0
1629943200000|2021-08-26 02:00:00|12344.9|12338.9|12340.9|12334.9|12346.3|12340.3|12340.3|12334.3|0
1629943500000|2021-08-26 02:05:00|12340.7|12334.7|12339.6|12333.6|12341.7|12335.7|12338.6|12332.6|0
1629943800000|2021-08-26 02:10:00|12339.5|12333.5|12341.6|12335.6|12342.7|12336.7|12338.6|12332.6|0
1629944100000|2021-08-26 02:15:00|12341.7|12335.7|12338.2|12332.2|12342.6|12336.6|12338.2|12332.2|0
1629944400000|2021-08-26 02:20:00|12338.6|12332.6|12337.2|12331.2|12339.2|12333.2|12336.6|12330.6|0
1629944700000|2021-08-26 02:25:00|12337.4|12331.4|12335.8|12329.8|12338.4|12332.4|12335.4|12329.4|0
1629945000000|2021-08-26 02:30:00|12336|12330|12335.5|12329.5|12336.4|12330.4|12333.4|12327.4|0
1629945300000|2021-08-26 02:35:00|12335.3|12329.3|12335.5|12329.5|12336.5|12330.5|12334.5|12328.5|0
1629945600000|2021-08-26 02:40:00|12334.9|12328.9|12337.5|12331.5|12337.5|12331.5|12333.5|12327.5|0
1629945900000|2021-08-26 02:45:00|12337.1|12331.1|12340.4|12334.4|12340.9|12334.9|12336.5|12330.5|0
1629946200000|2021-08-26 02:50:00|12340.6|12334.6|12340.4|12334.4|12341.4|12335.4|12338.4|12332.4|0
1629946500000|2021-08-26 02:55:00|12340.2|12334.2|12341.5|12335.5|12342.4|12336.4|12339.9|12333.9|0
1629946800000|2021-08-26 03:00:00|12341.4|12335.4|12339.4|12333.4|12342.4|12336.4|12338.5|12332.5|0
1629947100000|2021-08-26 03:05:00|12339.3|12333.3|12338.4|12332.4|12340.4|12334.4|12338.4|12332.4|0
1629947400000|2021-08-26 03:10:00|12338|12332|12334.5|12328.5|12338|12332|12334.4|12328.4|0
1629947700000|2021-08-26 03:15:00|12334.4|12328.4|12335.7|12329.7|12336.5|12330.5|12333.5|12327.5|0
1629948000000|2021-08-26 03:20:00|12335.9|12329.9|12336.5|12330.5|12336.5|12330.5|12333.5|12327.5|0
1629948300000|2021-08-26 03:25:00|12336.9|12330.9|12339.5|12333.5|12339.5|12333.5|12336.5|12330.5|0
1629948600000|2021-08-26 03:30:00|12339.3|12333.3|12338.6|12332.6|12339.5|12333.5|12337.6|12331.6|0
1629948900000|2021-08-26 03:35:00|12339|12333|12341.6|12335.6|12341.6|12335.6|12338.6|12332.6|0
1629949200000|2021-08-26 03:40:00|12341.4|12335.4|12340|12334|12341.6|12335.6|12339.6|12333.6|0
1629949500000|2021-08-26 03:45:00|12339.8|12333.8|12338.9|12332.9|12340.6|12334.6|12338.5|12332.5|0
1629949800000|2021-08-26 03:50:00|12338.7|12332.7|12339|12333|12339.5|12333.5|12338.4|12332.4|0
1629950100000|2021-08-26 03:55:00|12338.8|12332.8|12340|12334|12340.6|12334.6|12338.5|12332.5|0
1629950400000|2021-08-26 04:00:00|12339.8|12333.8|12339.6|12333.6|12340.5|12334.5|12338.5|12332.5|0
1629950700000|2021-08-26 04:05:00|12339.5|12333.5|12340.5|12334.5|12340.5|12334.5|12339.5|12333.5|0
1629951000000|2021-08-26 04:10:00|12340.3|12334.3|12340.6|12334.6|12341.6|12335.6|12339.9|12333.9|0
1629951300000|2021-08-26 04:15:00|12340.4|12334.4|12341.6|12335.6|12341.6|12335.6|12340|12334|0
1629951600000|2021-08-26 04:20:00|12341.4|12335.4|12340.7|12334.7|12341.6|12335.6|12340|12334|0
1629951900000|2021-08-26 04:25:00|12340.6|12334.6|12340.7|12334.7|12340.7|12334.7|12340.6|12334.6|0
1629952200000|2021-08-26 04:30:00|12341.7|12335.7|12341.7|12335.7|12341.7|12335.7|12341.6|12335.6|0
1629952500000|2021-08-26 04:35:00|12341.6|12335.6|12340.7|12334.7|12341.6|12335.6|12340.7|12334.7|0
1629952800000|2021-08-26 04:40:00|12340.8|12334.8|12341.1|12335.1|12341.7|12335.7|12340.7|12334.7|0
1629953100000|2021-08-26 04:45:00|12340.9|12334.9|12340.7|12334.7|12340.9|12334.9|12339.7|12333.7|0
1629953400000|2021-08-26 04:50:00|12341.1|12335.1|12340.1|12334.1|12341.6|12335.6|12339.7|12333.7|0
1629953700000|2021-08-26 04:55:00|12339.9|12333.9|12339.1|12333.1|12339.9|12333.9|12338.6|12332.6|0
1629954000000|2021-08-26 05:00:00|12339|12333|12338.7|12332.7|12340.7|12334.7|12337.7|12331.7|0
1629954300000|2021-08-26 05:05:00|12338.3|12332.3|12340.2|12334.2|12340.7|12334.7|12337.7|12331.7|0
1629954600000|2021-08-26 05:10:00|12340|12334|12341|12335|12341.6|12335.6|12339.7|12333.7|0
1629954900000|2021-08-26 05:15:00|12341.1|12335.1|12341.7|12335.7|12341.7|12335.7|12339.7|12333.7|0
1629955200000|2021-08-26 05:20:00|12341.6|12335.6|12344.6|12338.6|12345.6|12339.6|12341.6|12335.6|0
1629955500000|2021-08-26 05:25:00|12344.4|12338.4|12343.6|12337.6|12344.6|12338.6|12342.6|12336.6|0
1629955800000|2021-08-26 05:30:00|12343.4|12337.4|12341.8|12335.8|12343.4|12337.4|12340.9|12334.9|0
1629956100000|2021-08-26 05:35:00|12341.4|12335.4|12341.8|12335.8|12342.8|12336.8|12340.8|12334.8|0
1629956400000|2021-08-26 05:40:00|12342|12336|12344|12338|12344|12338|12341.8|12335.8|0
1629956700000|2021-08-26 05:45:00|12343.8|12337.8|12344|12338|12345|12339|12343|12337|0
1629957000000|2021-08-26 05:50:00|12343.8|12337.8|12341.2|12335.2|12343.8|12337.8|12341.2|12335.2|0
1629957300000|2021-08-26 05:55:00|12340.8|12334.8|12341.2|12335.2|12341.2|12335.2|12339.7|12333.7|0
1629957600000|2021-08-26 06:00:00|12347.7|12345.7|12350.2|12348.2|12350.2|12348.2|12341.7|12339.7|45
1629957900000|2021-08-26 06:05:00|12349.7|12347.7|12338.2|12336.2|12351.2|12349.2|12338.2|12336.2|39
1629958200000|2021-08-26 06:10:00|12337.7|12335.7|12337.2|12335.2|12339.7|12337.7|12335.2|12333.2|33
1629958500000|2021-08-26 06:15:00|12336.7|12334.7|12335.7|12333.7|12338.2|12336.2|12335.7|12333.7|5
1629958800000|2021-08-26 06:20:00|12335.2|12333.2|12331.2|12329.2|12337.2|12335.2|12331.2|12329.2|21
1629959100000|2021-08-26 06:25:00|12330.7|12328.7|12331.2|12329.2|12332.7|12330.7|12330.2|12328.2|20
1629959400000|2021-08-26 06:30:00|12331.7|12329.7|12329.2|12327.2|12333.2|12331.2|12328.2|12326.2|26
1629959700000|2021-08-26 06:35:00|12328.2|12326.2|12326.7|12324.7|12332.7|12330.7|12326.7|12324.7|18
1629960000000|2021-08-26 06:40:00|12326.2|12324.2|12323.2|12321.2|12326.7|12324.7|12322.2|12320.2|22
1629960300000|2021-08-26 06:45:00|12324.7|12322.7|12323.2|12321.2|12325.7|12323.7|12322.7|12320.7|30
1629960600000|2021-08-26 06:50:00|12323.7|12321.7|12331.2|12329.2|12331.2|12329.2|12322.2|12320.2|45
1629960900000|2021-08-26 06:55:00|12331.7|12329.7|12341.2|12339.2|12343.2|12341.2|12331.7|12329.7|54
1629961200000|2021-08-26 07:00:00|12343.2|12341.2|12341.7|12339.7|12349.2|12347.2|12339.7|12337.7|646
1629961500000|2021-08-26 07:05:00|12342.7|12340.7|12332.7|12330.7|12354.7|12352.7|12331.7|12329.7|442
1629961800000|2021-08-26 07:10:00|12333.2|12331.2|12336.7|12334.7|12347.7|12345.7|12329.2|12327.2|347
1629962100000|2021-08-26 07:15:00|12336.2|12334.2|12338.7|12336.7|12338.7|12336.7|12328.7|12326.7|253
1629962400000|2021-08-26 07:20:00|12338.2|12336.2|12339.7|12337.7|12340.7|12338.7|12330.2|12328.2|264
1629962700000|2021-08-26 07:25:00|12339.2|12337.2|12359.7|12357.7|12363.2|12361.2|12338.7|12336.7|378
1629963000000|2021-08-26 07:30:00|12360.2|12358.2|12372.2|12370.2|12379.2|12377.2|12359.7|12357.7|411
1629963300000|2021-08-26 07:35:00|12371.7|12369.7|12368.7|12366.7|12385.7|12383.7|12367.2|12365.2|314
1629963600000|2021-08-26 07:40:00|12368.5|12366.5|12375|12373|12380|12378|12366|12364|269
1629963900000|2021-08-26 07:45:00|12374.5|12372.5|12378|12376|12378.5|12376.5|12369.5|12367.5|205
1629964200000|2021-08-26 07:50:00|12377.5|12375.5|12368|12366|12381.5|12379.5|12368|12366|198
1629964500000|2021-08-26 07:55:00|12368.5|12366.5|12380.5|12378.5|12382.5|12380.5|12366.5|12364.5|240
1629964800000|2021-08-26 08:00:00|12381.5|12379.5|12387.5|12385.5|12390.5|12388.5|12379|12377|177
1629965100000|2021-08-26 08:05:00|12388|12386|12385|12383|12388.5|12386.5|12381|12379|202
1629965400000|2021-08-26 08:10:00|12385.5|12383.5|12385.5|12383.5|12392.5|12390.5|12383.5|12381.5|104
1629965700000|2021-08-26 08:15:00|12385|12383|12379.5|12377.5|12387|12385|12379|12377|80
1629966000000|2021-08-26 08:20:00|12379|12377|12383.5|12381.5|12390.5|12388.5|12377.5|12375.5|107
1629966300000|2021-08-26 08:25:00|12383|12381|12382|12380|12384.5|12382.5|12377|12375|106
1629966600000|2021-08-26 08:30:00|12382.5|12380.5|12383.5|12381.5|12385|12383|12379.5|12377.5|72
1629966900000|2021-08-26 08:35:00|12383|12381|12375.5|12373.5|12387.5|12385.5|12375.5|12373.5|97
1629967200000|2021-08-26 08:40:00|12374.5|12372.5|12376.5|12374.5|12379.5|12377.5|12374.5|12372.5|72
1629967500000|2021-08-26 08:45:00|12378|12376|12377|12375|12380|12378|12374.5|12372.5|68
1629967800000|2021-08-26 08:50:00|12376.5|12374.5|12376.5|12374.5|12377.5|12375.5|12372.5|12370.5|82
1629968100000|2021-08-26 08:55:00|12376|12374|12366|12364|12377|12375|12365.5|12363.5|37
1629968400000|2021-08-26 09:00:00|12366.5|12364.5|12355|12353|12368.5|12366.5|12353|12351|160
1629968700000|2021-08-26 09:05:00|12354.5|12352.5|12367|12365|12368|12366|12352|12350|227
1629969000000|2021-08-26 09:10:00|12367.5|12365.5|12375.5|12373.5|12377.5|12375.5|12366.5|12364.5|143
1629969300000|2021-08-26 09:15:00|12375|12373|12382.5|12380.5|12383.5|12381.5|12374.5|12372.5|94
1629969600000|2021-08-26 09:20:00|12382|12380|12371.5|12369.5|12382.5|12380.5|12371|12369|104
1629969900000|2021-08-26 09:25:00|12372|12370|12372.5|12370.5|12377.5|12375.5|12370.5|12368.5|86
1629970200000|2021-08-26 09:30:00|12373|12371|12370.5|12368.5|12373|12371|12361.5|12359.5|113
1629970500000|2021-08-26 09:35:00|12371|12369|12369|12367|12377.5|12375.5|12366|12364|120
1629970800000|2021-08-26 09:40:00|12368.5|12366.5|12369.5|12367.5|12372.5|12370.5|12365|12363|84
1629971100000|2021-08-26 09:45:00|12369|12367|12372.5|12370.5|12375|12373|12367.5|12365.5|154
1629971400000|2021-08-26 09:50:00|12372|12370|12374|12372|12375.5|12373.5|12366|12364|123
1629971700000|2021-08-26 09:55:00|12374.5|12372.5|12381|12379|12381.5|12379.5|12374.5|12372.5|75
1629972000000|2021-08-26 10:00:00|12381.5|12379.5|12381.5|12379.5|12386.5|12384.5|12380.5|12378.5|123
1629972300000|2021-08-26 10:05:00|12381|12379|12376.5|12374.5|12382.5|12380.5|12375.5|12373.5|81
1629972600000|2021-08-26 10:10:00|12377|12375|12375.5|12373.5|12379|12377|12373.5|12371.5|317
1629972900000|2021-08-26 10:15:00|12376|12374|12383|12381|12384.5|12382.5|12376|12374|63
1629973200000|2021-08-26 10:20:00|12382.5|12380.5|12384|12382|12386|12384|12381.5|12379.5|80
1629973500000|2021-08-26 10:25:00|12384.5|12382.5|12387|12385|12389|12387|12384|12382|68
1629973800000|2021-08-26 10:30:00|12387.5|12385.5|12383|12381|12389.5|12387.5|12381.5|12379.5|126
1629974100000|2021-08-26 10:35:00|12382.5|12380.5|12391.5|12389.5|12393.5|12391.5|12381.5|12379.5|239
1629974400000|2021-08-26 10:40:00|12392|12390|12389|12387|12393|12391|12387.5|12385.5|120
1629974700000|2021-08-26 10:45:00|12389.5|12387.5|12391|12389|12394.5|12392.5|12388.5|12386.5|80
1629975000000|2021-08-26 10:50:00|12391.5|12389.5|12393|12391|12395.5|12393.5|12388.5|12386.5|100
1629975300000|2021-08-26 10:55:00|12392.5|12390.5|12399.5|12397.5|12399.5|12397.5|12389.5|12387.5|144
1629975600000|2021-08-26 11:00:00|12400|12398|12398.5|12396.5|12401.5|12399.5|12397.5|12395.5|110
1629975900000|2021-08-26 11:05:00|12398|12396|12394.5|12392.5|12399.5|12397.5|12393.5|12391.5|58
1629976200000|2021-08-26 11:10:00|12394|12392|12398.5|12396.5|12401.5|12399.5|12393.5|12391.5|56
1629976500000|2021-08-26 11:15:00|12399|12397|12399.5|12397.5|12400|12398|12395.5|12393.5|52
1629976800000|2021-08-26 11:20:00|12399|12397|12406.5|12404.5|12407.5|12405.5|12397.5|12395.5|112
1629977100000|2021-08-26 11:25:00|12406|12404|12398|12396|12406.5|12404.5|12398|12396|78
1629977400000|2021-08-26 11:30:00|12397.5|12395.5|12395.5|12393.5|12398.5|12396.5|12392|12390|128
1629977700000|2021-08-26 11:35:00|12395|12393|12395.5|12393.5|12397|12395|12392|12390|88
1629978000000|2021-08-26 11:40:00|12395.3|12393.3|12393.8|12391.8|12398.3|12396.3|12393.8|12391.8|51
1629978300000|2021-08-26 11:45:00|12393.3|12391.3|12394.8|12392.8|12395.3|12393.3|12391.3|12389.3|40
1629978600000|2021-08-26 11:50:00|12394.3|12392.3|12391.8|12389.8|12394.8|12392.8|12390.3|12388.3|36
1629978900000|2021-08-26 11:55:00|12392.3|12390.3|12396.8|12394.8|12399.3|12397.3|12390.8|12388.8|73
1629979200000|2021-08-26 12:00:00|12397.3|12395.3|12392.3|12390.3|12397.3|12395.3|12389.8|12387.8|76
1629979500000|2021-08-26 12:05:00|12393.3|12391.3|12392.3|12390.3|12393.8|12391.8|12388.3|12386.3|47
1629979800000|2021-08-26 12:10:00|12391.8|12389.8|12390.3|12388.3|12392.3|12390.3|12389.3|12387.3|64
1629980100000|2021-08-26 12:15:00|12389.8|12387.8|12391.3|12389.3|12391.8|12389.8|12388.3|12386.3|51
1629980400000|2021-08-26 12:20:00|12391.8|12389.8|12390.8|12388.8|12392.3|12390.3|12389.3|12387.3|55
1629980700000|2021-08-26 12:25:00|12391.3|12389.3|12396.8|12394.8|12396.8|12394.8|12391.3|12389.3|76
1629981000000|2021-08-26 12:30:00|12397.3|12395.3|12397.8|12395.8|12400.3|12398.3|12395.3|12393.3|120
1629981300000|2021-08-26 12:35:00|12397.3|12395.3|12393.3|12391.3|12400.3|12398.3|12392.3|12390.3|240
1629981600000|2021-08-26 12:40:00|12393.8|12391.8|12392.8|12390.8|12397.3|12395.3|12391.3|12389.3|185
1629981900000|2021-08-26 12:45:00|12393.3|12391.3|12393.3|12391.3|12395.8|12393.8|12391.3|12389.3|197
1629982200000|2021-08-26 12:50:00|12393.8|12391.8|12391.3|12389.3|12397.3|12395.3|12390.8|12388.8|87
1629982500000|2021-08-26 12:55:00|12390.8|12388.8|12391.3|12389.3|12393.3|12391.3|12388.3|12386.3|69
1629982800000|2021-08-26 13:00:00|12390.8|12388.8|12393.8|12391.8|12399.3|12397.3|12389.3|12387.3|101
1629983100000|2021-08-26 13:05:00|12394.3|12392.3|12400.3|12398.3|12401.3|12399.3|12393.3|12391.3|171
1629983400000|2021-08-26 13:10:00|12399.8|12397.8|12403.8|12401.8|12405.3|12403.3|12399.8|12397.8|243
1629983700000|2021-08-26 13:15:00|12403.3|12401.3|12407.3|12405.3|12407.8|12405.8|12402.3|12400.3|144
1629984000000|2021-08-26 13:20:00|12406.8|12404.8|12411.8|12409.8|12412.3|12410.3|12406.3|12404.3|144
1629984300000|2021-08-26 13:25:00|12412.3|12410.3|12403.3|12401.3|12412.3|12410.3|12401.8|12399.8|193
1629984600000|2021-08-26 13:30:00|12404.3|12402.3|12414.3|12412.3|12416.3|12414.3|12401.8|12399.8|418
1629984900000|2021-08-26 13:35:00|12414.8|12412.8|12417.3|12415.3|12420.3|12418.3|12414.3|12412.3|449
1629985200000|2021-08-26 13:40:00|12416.8|12414.8|12417.8|12415.8|12421.3|12419.3|12414.3|12412.3|275
1629985500000|2021-08-26 13:45:00|12418.3|12416.3|12417.8|12415.8|12428.3|12426.3|12417.3|12415.3|418
1629985800000|2021-08-26 13:50:00|12418.3|12416.3|12414.8|12412.8|12419.3|12417.3|12410.3|12408.3|231
1629986100000|2021-08-26 13:55:00|12414.3|12412.3|12405.3|12403.3|12415.3|12413.3|12404.3|12402.3|150
1629986400000|2021-08-26 14:00:00|12403.8|12401.8|12410.3|12408.3|12410.3|12408.3|12402.3|12400.3|314
1629986700000|2021-08-26 14:05:00|12409.8|12407.8|12411.3|12409.3|12411.3|12409.3|12404.3|12402.3|207
1629987000000|2021-08-26 14:10:00|12409.5|12407.5|12405|12403|12412.5|12410.5|12404.5|12402.5|234
1629987300000|2021-08-26 14:15:00|12404.5|12402.5|12400.5|12398.5|12406.5|12404.5|12399|12397|116
1629987600000|2021-08-26 14:20:00|12401|12399|12397.5|12395.5|12403.5|12401.5|12397.5|12395.5|187
1629987900000|2021-08-26 14:25:00|12398|12396|12385.5|12383.5|12398|12396|12373|12371|560
1629988200000|2021-08-26 14:30:00|12386|12384|12381.5|12379.5|12389.5|12387.5|12377.5|12375.5|383
1629988500000|2021-08-26 14:35:00|12381|12379|12381.5|12379.5|12389.5|12387.5|12380|12378|189
1629988800000|2021-08-26 14:40:00|12381|12379|12388.5|12386.5|12391.5|12389.5|12379.5|12377.5|159
1629989100000|2021-08-26 14:45:00|12389|12387|12393.5|12391.5|12398|12396|12388.5|12386.5|300
1629989400000|2021-08-26 14:50:00|12394|12392|12384.5|12382.5|12394.5|12392.5|12380|12378|202
1629989700000|2021-08-26 14:55:00|12385|12383|12391|12389|12393.5|12391.5|12384.5|12382.5|281
1629990000000|2021-08-26 15:00:00|12391.5|12389.5|12382.5|12380.5|12391.5|12389.5|12378|12376|255
1629990300000|2021-08-26 15:05:00|12383|12381|12389|12387|12390.5|12388.5|12378.5|12376.5|236
1629990600000|2021-08-26 15:10:00|12389.5|12387.5|12394|12392|12397|12395|12387.5|12385.5|145
1629990900000|2021-08-26 15:15:00|12394.5|12392.5|12400.5|12398.5|12401.5|12399.5|12393.5|12391.5|281
1629991200000|2021-08-26 15:20:00|12401|12399|12401.5|12399.5|12407|12405|12400|12398|298
1629991500000|2021-08-26 15:25:00|12402|12400|12408.5|12406.5|12408.5|12406.5|12398.5|12396.5|646
1629991800000|2021-08-26 15:30:00|12409.5|12407.5|12406.5|12404.5|12410|12408|12400.5|12398.5|472
1629992100000|2021-08-26 15:35:00|12406|12404|12406.5|12404.5|12406.5|12404.5|12400|12398|81
1629992400000|2021-08-26 15:40:00|12406|12404|12399.5|12397.5|12408.5|12406.5|12399|12397|115
1629992700000|2021-08-26 15:45:00|12399|12397|12399|12397|12402.5|12400.5|12398.5|12396.5|31
1629993000000|2021-08-26 15:50:00|12399.5|12397.5|12401|12399|12403|12401|12399|12397|30
1629993300000|2021-08-26 15:55:00|12400.5|12398.5|12401|12399|12403.5|12401.5|12399.5|12397.5|36
1629993600000|2021-08-26 16:00:00|12401.5|12399.5|12409.5|12407.5|12410|12408|12401|12399|69
1629993900000|2021-08-26 16:05:00|12409|12407|12408.5|12406.5|12409|12407|12406|12404|9
1629994200000|2021-08-26 16:10:00|12409|12407|12412|12410|12412.5|12410.5|12408.5|12406.5|9
1629994500000|2021-08-26 16:15:00|12412.5|12410.5|12414|12412|12415.5|12413.5|12412|12410|15
1629994800000|2021-08-26 16:20:00|12413.5|12411.5|12414.5|12412.5|12414.5|12412.5|12413|12411|1
1629995100000|2021-08-26 16:25:00|12414|12412|12414.5|12412.5|12416|12414|12414|12412|1
1629995400000|2021-08-26 16:30:00|12415|12413|12416.5|12414.5|12417|12415|12413|12411|20
1629995700000|2021-08-26 16:35:00|12416|12414|12416.5|12414.5|12417|12415|12414.5|12412.5|6
1629996000000|2021-08-26 16:40:00|12417|12415|12416.5|12414.5|12417|12415|12415|12413|10
1629996300000|2021-08-26 16:45:00|12416|12414|12415.5|12413.5|12416.5|12414.5|12414|12412|16
1629996600000|2021-08-26 16:50:00|12415|12413|12414|12412|12422.5|12420.5|12413.5|12411.5|26
1629996900000|2021-08-26 16:55:00|12413.5|12411.5|12423|12421|12423|12421|12413|12411|23
1629997200000|2021-08-26 17:00:00|12422.5|12420.5|12418|12416|12422.5|12420.5|12415.5|12413.5|12
1629997500000|2021-08-26 17:05:00|12418.5|12416.5|12417.5|12415.5|12419|12417|12416.5|12414.5|12
1629997800000|2021-08-26 17:10:00|12418|12416|12422|12420|12422.5|12420.5|12417.5|12415.5|4
1629998100000|2021-08-26 17:15:00|12422.5|12420.5|12417|12415|12422.5|12420.5|12417|12415|7
1629998400000|2021-08-26 17:20:00|12417.5|12415.5|12410.5|12408.5|12419.5|12417.5|12410.5|12408.5|22
1629998700000|2021-08-26 17:25:00|12411|12409|12413.5|12411.5|12414.5|12412.5|12410|12408|10
1629999000000|2021-08-26 17:30:00|12413|12411|12415|12413|12415.5|12413.5|12412.5|12410.5|2
1629999300000|2021-08-26 17:35:00|12414.5|12412.5|12416|12414|12416.5|12414.5|12413.5|12411.5|7
1629999600000|2021-08-26 17:40:00|12416.5|12414.5|12417.5|12415.5|12418|12416|12415.5|12413.5|3
1629999900000|2021-08-26 17:45:00|12417|12415|12413|12411|12417.5|12415.5|12412|12410|7
1630000200000|2021-08-26 17:50:00|12413.5|12411.5|12413.5|12411.5|12414.5|12412.5|12411.5|12409.5|10
1630000500000|2021-08-26 17:55:00|12414|12412|12414.5|12412.5|12417.5|12415.5|12414|12412|4
1630000800000|2021-08-26 18:00:00|12414|12412|12409|12407|12414|12412|12407.5|12405.5|6
1630001100000|2021-08-26 18:05:00|12409.5|12407.5|12404.5|12402.5|12409.5|12407.5|12404.5|12402.5|4
1630001400000|2021-08-26 18:10:00|12405|12403|12405|12403|12407|12405|12404.5|12402.5|4
1630001700000|2021-08-26 18:15:00|12405.5|12403.5|12402.5|12400.5|12407|12405|12402.5|12400.5|13
1630002000000|2021-08-26 18:20:00|12403|12401|12406|12404|12411|12409|12402.5|12400.5|37
1630002300000|2021-08-26 18:25:00|12406.5|12404.5|12405.5|12403.5|12408.5|12406.5|12405.5|12403.5|26
1630002600000|2021-08-26 18:30:00|12406|12404|12405|12403|12409|12407|12404.5|12402.5|46
1630002900000|2021-08-26 18:35:00|12404.5|12402.5|12405.5|12403.5|12406|12404|12401.5|12399.5|8
1630003200000|2021-08-26 18:40:00|12404|12402|12401|12399|12405.5|12403.5|12399.5|12397.5|6
1630003500000|2021-08-26 18:45:00|12400.5|12398.5|12398|12396|12403.5|12401.5|12398|12396|8
1630003800000|2021-08-26 18:50:00|12397.5|12395.5|12402.5|12400.5|12403|12401|12397.5|12395.5|7
1630004100000|2021-08-26 18:55:00|12403|12401|12396|12394|12403|12401|12395.5|12393.5|14
1630004400000|2021-08-26 19:00:00|12395.5|12393.5|12388.5|12386.5|12395.5|12393.5|12388.5|12386.5|78
1630004700000|2021-08-26 19:05:00|12389|12387|12385.5|12383.5|12389|12387|12382.5|12380.5|67
1630005000000|2021-08-26 19:10:00|12386|12384|12386.5|12384.5|12388|12386|12381|12379|31
1630005300000|2021-08-26 19:15:00|12387|12385|12393|12391|12398.5|12396.5|12383.5|12381.5|43
1630005600000|2021-08-26 19:20:00|12393.5|12391.5|12387|12385|12393.5|12391.5|12386|12384|38
1630005900000|2021-08-26 19:25:00|12387.5|12385.5|12383|12381|12387.5|12385.5|12382|12380|32
1630006200000|2021-08-26 19:30:00|12382.5|12380.5|12383.5|12381.5|12384.5|12382.5|12382|12380|80
1630006500000|2021-08-26 19:35:00|12383|12381|12379.5|12377.5|12383.5|12381.5|12379.5|12377.5|98
1630006800000|2021-08-26 19:40:00|12380|12378|12379.5|12377.5|12382.5|12380.5|12377.5|12375.5|71
1630007100000|2021-08-26 19:45:00|12378|12376|12381|12379|12382|12380|12377.5|12375.5|33
1630007400000|2021-08-26 19:50:00|12381.5|12379.5|12382|12380|12384.5|12382.5|12381|12379|23
1630007700000|2021-08-26 19:55:00|12381.5|12379.5|12385.9|12379.9|12386.5|12384.5|12380.5|12378.5|8
1630008000000|2021-08-26 20:00:00|12386|12380|12387.9|12381.9|12388.7|12382.7|12384.5|12378.5|0
1630008300000|2021-08-26 20:05:00|12388|12382|12386.2|12380.2|12388.3|12382.3|12385|12379|0
1630008600000|2021-08-26 20:10:00|12386.3|12380.3|12387.5|12381.5|12388.3|12382.3|12385|12379|0
1630008900000|2021-08-26 20:15:00|12387.4|12381.4|12388.3|12382.3|12388.7|12382.7|12387.1|12381.1|0
1630009200000|2021-08-26 20:20:00|12388.4|12382.4|12390.7|12384.7|12391.1|12385.1|12388.3|12382.3|0
1630009500000|2021-08-26 20:25:00|12390.8|12384.8|12390.7|12384.7|12391.1|12385.1|12390.7|12384.7|0
1630009800000|2021-08-26 20:30:00|12390.8|12384.8|12391.6|12385.6|12392|12386|12390.8|12384.8|0
1630010100000|2021-08-26 20:35:00|12392|12386|12392|12386|12392.4|12386.4|12391.6|12385.6|0
1630010400000|2021-08-26 20:40:00|12391.9|12385.9|12392|12386|12392|12386|12391.6|12385.6|0
1630010700000|2021-08-26 20:45:00|12392.4|12386.4|12391.9|12385.9|12392.4|12386.4|12391.9|12385.9|0
1630011000000|2021-08-26 20:50:00|12392.3|12386.3|12391.4|12385.4|12392.3|12386.3|12391.4|12385.4|0
1630011300000|2021-08-26 20:55:00|12391.5|12385.5|12391.4|12385.4|12391.9|12385.9|12391.2|12385.2|0
1630011600000|2021-08-26 21:00:00|12391.6|12385.6|12391.9|12385.9|12391.9|12385.9|12391.6|12385.6|0
1630011900000|2021-08-26 21:05:00|12391.8|12385.8|12391.6|12385.6|12391.9|12385.9|12391.2|12385.2|0
1630012200000|2021-08-26 21:10:00|12391.4|12385.4|12390.7|12384.7|12391.4|12385.4|12390.7|12384.7|0
1630012500000|2021-08-26 21:15:00|12391.2|12385.2|12391.4|12385.4|12391.6|12385.6|12391.2|12385.2|0
1630012800000|2021-08-26 21:20:00|12391.1|12385.1|12390.9|12384.9|12391.1|12385.1|12390.9|12384.9|0
1630013100000|2021-08-26 21:25:00|12390.7|12384.7|12390.9|12384.9|12390.9|12384.9|12390.7|12384.7|0
1630013400000|2021-08-26 21:30:00|12391.1|12385.1|12391.4|12385.4|12391.6|12385.6|12391.1|12385.1|0
1630013700000|2021-08-26 21:35:00|12391.2|12385.2|12391.4|12385.4|12391.4|12385.4|12391.2|12385.2|0
1630014000000|2021-08-26 21:40:00|12391.2|12385.2|12390.9|12384.9|12391.6|12385.6|12390.9|12384.9|0
1630014300000|2021-08-26 21:45:00|12390.7|12384.7|12390.7|12384.7|12390.9|12384.9|12390.7|12384.7|0
1630014600000|2021-08-26 21:50:00|12390.9|12384.9|12391.1|12385.1|12391.2|12385.2|12390.9|12384.9|0
1630014900000|2021-08-26 21:55:00|12391.2|12385.2|12391.2|12385.2|12391.2|12385.2|12391.1|12385.1|0
1630015200000|2021-08-26 22:00:00|12391.3|12385.3|12390.6|12384.6|12392.5|12386.5|12390.2|12384.2|0
1630015500000|2021-08-26 22:05:00|12390.4|12384.4|12392.3|12386.3|12392.7|12386.7|12390.4|12384.4|0
1630015800000|2021-08-26 22:10:00|12392.7|12386.7|12394.1|12388.1|12394.1|12388.1|12392.3|12386.3|0
1630016100000|2021-08-26 22:15:00|12394.2|12388.2|12393.5|12387.5|12394.5|12388.5|12393.1|12387.1|0
1630016400000|2021-08-26 22:20:00|12393.6|12387.6|12392.3|12386.3|12394.5|12388.5|12392.3|12386.3|0
1630016700000|2021-08-26 22:25:00|12392.2|12386.2|12391.9|12385.9|12392.2|12386.2|12390.2|12384.2|0
1630017000000|2021-08-26 22:30:00|12392.3|12386.3|12391|12385|12392.7|12386.7|12390.2|12384.2|0
1630017300000|2021-08-26 22:35:00|12390.6|12384.6|12391.4|12385.4|12391.4|12385.4|12390.6|12384.6|0
1630017600000|2021-08-26 22:40:00|12391|12385|12390.6|12384.6|12391|12385|12390.6|12384.6|0
1630017900000|2021-08-26 22:45:00|12390.5|12384.5|12390.2|12384.2|12390.5|12384.5|12390.2|12384.2|0
1630018200000|2021-08-26 22:50:00|12390.3|12384.3|12391|12385|12391|12385|12390.3|12384.3|0
1630018500000|2021-08-26 22:55:00|12390.8|12384.8|12390.6|12384.6|12390.8|12384.8|12390.6|12384.6|0
1630018800000|2021-08-26 23:00:00|12390.5|12384.5|12388.8|12382.8|12390.5|12384.5|12388.4|12382.4|0
1630019100000|2021-08-26 23:05:00|12388.7|12382.7|12387.5|12381.5|12388.8|12382.8|12387.5|12381.5|0
1630019400000|2021-08-26 23:10:00|12387.6|12381.6|12388.4|12382.4|12388.8|12382.8|12387.6|12381.6|0
1630019700000|2021-08-26 23:15:00|12388.3|12382.3|12388.8|12382.8|12388.8|12382.8|12387.9|12381.9|0
1630020000000|2021-08-26 23:20:00|12388.7|12382.7|12389.2|12383.2|12389.2|12383.2|12388.4|12382.4|0
1630020300000|2021-08-26 23:25:00|12389.4|12383.4|12389.2|12383.2|12389.8|12383.8|12389.2|12383.2|0
1630020600000|2021-08-26 23:30:00|12389.1|12383.1|12388.8|12382.8|12389.1|12383.1|12388.4|12382.4|0
1630020900000|2021-08-26 23:35:00|12388.7|12382.7|12387.9|12381.9|12389.2|12383.2|12387.5|12381.5|0
1630021200000|2021-08-26 23:40:00|12387.5|12381.5|12386.3|12380.3|12387.9|12381.9|12385.9|12379.9|0
1630021500000|2021-08-26 23:45:00|12386.2|12380.2|12384.4|12378.4|12386.5|12380.5|12384.4|12378.4|0
1630021800000|2021-08-26 23:50:00|12384.5|12378.5|12385.4|12379.4|12385.9|12379.9|12381.5|12375.5|0
1630022100000|2021-08-26 23:55:00|12385.5|12379.5|12384.4|12378.4|12385.9|12379.9|12384.4|12378.4|0
1630022400000|2021-08-27 00:00:00|12384|12378|12382.4|12376.4|12384.4|12378.4|12378|12372|0
1630022700000|2021-08-27 00:05:00|12382.8|12376.8|12380.1|12374.1|12383.6|12377.6|12379.7|12373.7|0
1630023000000|2021-08-27 00:10:00|12379.9|12373.9|12379.3|12373.3|12380.7|12374.7|12378|12372|0
1630023300000|2021-08-27 00:15:00|12379.2|12373.2|12373.5|12367.5|12379.3|12373.3|12372.8|12366.8|0
1630023600000|2021-08-27 00:20:00|12373.1|12367.1|12371.5|12365.5|12373.6|12367.6|12370.6|12364.6|0
1630023900000|2021-08-27 00:25:00|12371.6|12365.6|12370.6|12364.6|12371.6|12365.6|12368.1|12362.1|0
1630024200000|2021-08-27 00:30:00|12371|12365|12372.6|12366.6|12372.6|12366.6|12368.7|12362.7|0
1630024500000|2021-08-27 00:35:00|12372.8|12366.8|12374.8|12368.8|12374.9|12368.9|12372.1|12366.1|0
1630024800000|2021-08-27 00:40:00|12374.6|12368.6|12376.8|12370.8|12377.8|12371.8|12373.8|12367.8|0
1630025100000|2021-08-27 00:45:00|12376.6|12370.6|12376.8|12370.8|12376.8|12370.8|12374.8|12368.8|0
1630025400000|2021-08-27 00:50:00|12377.1|12371.1|12381.8|12375.8|12383.8|12377.8|12377.1|12371.1|0
1630025700000|2021-08-27 00:55:00|12381.9|12375.9|12383|12377|12384|12378|12380.3|12374.3|0
1630026000000|2021-08-27 01:00:00|12383.2|12377.2|12382.3|12376.3|12385|12379|12382|12376|0
1630026300000|2021-08-27 01:05:00|12382.5|12376.5|12383.6|12377.6|12386|12380|12382.5|12376.5|0
1630026600000|2021-08-27 01:10:00|12383.7|12377.7|12385.1|12379.1|12386.1|12380.1|12383.7|12377.7|0
1630026900000|2021-08-27 01:15:00|12384.7|12378.7|12388.4|12382.4|12391.3|12385.3|12384.1|12378.1|0
1630027200000|2021-08-27 01:20:00|12388.6|12382.6|12388.3|12382.3|12390.4|12384.4|12388.3|12382.3|0
1630027500000|2021-08-27 01:25:00|12388.7|12382.7|12394.4|12388.4|12396.5|12390.5|12388.7|12382.7|0
1630027800000|2021-08-27 01:30:00|12394.3|12388.3|12394.4|12388.4|12397.3|12391.3|12393.1|12387.1|0
1630028100000|2021-08-27 01:35:00|12394.6|12388.6|12394.2|12388.2|12396.1|12390.1|12393.1|12387.1|0
1630028400000|2021-08-27 01:40:00|12394.4|12388.4|12392.1|12386.1|12395.2|12389.2|12391.6|12385.6|0
1630028700000|2021-08-27 01:45:00|12392.2|12386.2|12394.2|12388.2|12394.3|12388.3|12391.6|12385.6|0
1630029000000|2021-08-27 01:50:00|12394.3|12388.3|12391.2|12385.2|12394.3|12388.3|12391.2|12385.2|0
1630029300000|2021-08-27 01:55:00|12391.6|12385.6|12392.2|12386.2|12393.2|12387.2|12391.2|12385.2|0
1630029600000|2021-08-27 02:00:00|12392.4|12386.4|12402.5|12396.5|12403.5|12397.5|12392.4|12386.4|0
1630029900000|2021-08-27 02:05:00|12402.6|12396.6|12403.8|12397.8|12405.6|12399.6|12402.6|12396.6|0
1630030200000|2021-08-27 02:10:00|12403.7|12397.7|12403.9|12397.9|12404.9|12398.9|12402.9|12396.9|0
1630030500000|2021-08-27 02:15:00|12403.7|12397.7|12403.9|12397.9|12404.3|12398.3|12401.9|12395.9|0
1630030800000|2021-08-27 02:20:00|12404.3|12398.3|12404.1|12398.1|12405.1|12399.1|12403.4|12397.4|0
1630031100000|2021-08-27 02:25:00|12404.3|12398.3|12407.7|12401.7|12408.3|12402.3|12404.1|12398.1|0
1630031400000|2021-08-27 02:30:00|12407.5|12401.5|12408.3|12402.3|12409.3|12403.3|12406.3|12400.3|0
1630031700000|2021-08-27 02:35:00|12408.1|12402.1|12406.2|12400.2|12408.7|12402.7|12404.6|12398.6|0
1630032000000|2021-08-27 02:40:00|12406.4|12400.4|12406.1|12400.1|12406.6|12400.6|12404.2|12398.2|0
1630032300000|2021-08-27 02:45:00|12406.2|12400.2|12402.2|12396.2|12406.2|12400.2|12402.2|12396.2|0
1630032600000|2021-08-27 02:50:00|12402|12396|12401.7|12395.7|12403.3|12397.3|12401.2|12395.2|0
1630032900000|2021-08-27 02:55:00|12401.9|12395.9|12399.2|12393.2|12402.2|12396.2|12399.2|12393.2|0
1630033200000|2021-08-27 03:00:00|12398.8|12392.8|12398.2|12392.2|12399.3|12393.3|12397.2|12391.2|0
1630033500000|2021-08-27 03:05:00|12398.6|12392.6|12399.2|12393.2|12399.7|12393.7|12398.2|12392.2|0
1630033800000|2021-08-27 03:10:00|12399.6|12393.6|12398.6|12392.6|12402.2|12396.2|12398.6|12392.6|0
1630034100000|2021-08-27 03:15:00|12398.8|12392.8|12399.2|12393.2|12399.3|12393.3|12396.2|12390.2|0
1630034400000|2021-08-27 03:20:00|12398.8|12392.8|12399.2|12393.2|12399.3|12393.3|12397.2|12391.2|0
1630034700000|2021-08-27 03:25:00|12399|12393|12398.2|12392.2|12400.2|12394.2|12398.2|12392.2|0
1630035000000|2021-08-27 03:30:00|12398.3|12392.3|12397.3|12391.3|12399.2|12393.2|12395.3|12389.3|0
1630035300000|2021-08-27 03:35:00|12397.2|12391.2|12398.3|12392.3|12398.3|12392.3|12396.7|12390.7|0
1630035600000|2021-08-27 03:40:00|12398.5|12392.5|12398.7|12392.7|12399.3|12393.3|12398.3|12392.3|0
1630035900000|2021-08-27 03:45:00|12398.5|12392.5|12400.7|12394.7|12401.2|12395.2|12398.3|12392.3|0
1630036200000|2021-08-27 03:50:00|12400.5|12394.5|12400.3|12394.3|12401.3|12395.3|12399.7|12393.7|0
1630036500000|2021-08-27 03:55:00|12400.2|12394.2|12398.2|12392.2|12400.3|12394.3|12397.3|12391.3|0
1630036800000|2021-08-27 04:00:00|12398.3|12392.3|12399.3|12393.3|12399.3|12393.3|12398.2|12392.2|0
1630037100000|2021-08-27 04:05:00|12399.1|12393.1|12398.7|12392.7|12399.3|12393.3|12398.3|12392.3|0
1630037400000|2021-08-27 04:10:00|12398.9|12392.9|12399.2|12393.2|12399.3|12393.3|12398.3|12392.3|0
1630037700000|2021-08-27 04:15:00|12400.2|12394.2|12400.2|12394.2|12400.2|12394.2|12399.6|12393.6|0
1630038000000|2021-08-27 04:20:00|12400.3|12394.3|12402.3|12396.3|12402.7|12396.7|12400.2|12394.2|0
1630038300000|2021-08-27 04:25:00|12402.2|12396.2|12401.3|12395.3|12402.7|12396.7|12400.7|12394.7|0
1630038600000|2021-08-27 04:30:00|12401.4|12395.4|12400.6|12394.6|12402.2|12396.2|12400.2|12394.2|0
1630038900000|2021-08-27 04:35:00|12400.8|12394.8|12399.7|12393.7|12401.2|12395.2|12399.6|12393.6|0
1630039200000|2021-08-27 04:40:00|12399.6|12393.6|12399.3|12393.3|12399.7|12393.7|12399.3|12393.3|0
1630039500000|2021-08-27 04:45:00|12399.4|12393.4|12400.4|12394.4|12400.4|12394.4|12399.4|12393.4|0
1630039800000|2021-08-27 04:50:00|12400.6|12394.6|12400.3|12394.3|12400.8|12394.8|12399.8|12393.8|0
1630040100000|2021-08-27 04:55:00|12400.4|12394.4|12401.4|12395.4|12401.4|12395.4|12400.3|12394.3|0
1630040400000|2021-08-27 05:00:00|12401.3|12395.3|12400.4|12394.4|12402.4|12396.4|12400.4|12394.4|0
1630040700000|2021-08-27 05:05:00|12400|12394|12396.4|12390.4|12400.4|12394.4|12395.3|12389.3|0
1630041000000|2021-08-27 05:10:00|12396.3|12390.3|12396.4|12390.4|12397.4|12391.4|12395.8|12389.8|0
1630041300000|2021-08-27 05:15:00|12396.6|12390.6|12398.1|12392.1|12398.1|12392.1|12395.8|12389.8|0
1630041600000|2021-08-27 05:20:00|12398.3|12392.3|12399.6|12393.6|12402|12396|12398.3|12392.3|0
1630041900000|2021-08-27 05:25:00|12399.8|12393.8|12399.3|12393.3|12400.1|12394.1|12398.2|12392.2|0
1630042200000|2021-08-27 05:30:00|12399.2|12393.2|12400.3|12394.3|12403.3|12397.3|12399.2|12393.2|0
1630042500000|2021-08-27 05:35:00|12399.9|12393.9|12397.2|12391.2|12400.3|12394.3|12396.3|12390.3|0
1630042800000|2021-08-27 05:40:00|12397.3|12391.3|12400.4|12394.4|12400.4|12394.4|12397.3|12391.3|0
1630043100000|2021-08-27 05:45:00|12400.8|12394.8|12399.3|12393.3|12401.4|12395.4|12398.4|12392.4|0
1630043400000|2021-08-27 05:50:00|12399.4|12393.4|12400.7|12394.7|12401.3|12395.3|12397.8|12391.8|0
1630043700000|2021-08-27 05:55:00|12400.3|12394.3|12403.2|12397.2|12403.2|12397.2|12399.6|12393.6|0
1630044000000|2021-08-27 06:00:00|12396.5|12394.5|12394.5|12392.5|12396.5|12394.5|12389|12387|61
1630044300000|2021-08-27 06:05:00|12395.5|12393.5|12397.5|12395.5|12397.5|12395.5|12392|12390|22
1630044600000|2021-08-27 06:10:00|12397|12395|12403|12401|12404.5|12402.5|12395|12393|25
1630044900000|2021-08-27 06:15:00|12402.5|12400.5|12396|12394|12405|12403|12395.5|12393.5|60
1630045200000|2021-08-27 06:20:00|12396.5|12394.5|12398|12396|12398|12396|12393.5|12391.5|18
1630045500000|2021-08-27 06:25:00|12398.5|12396.5|12403|12401|12404|12402|12398.5|12396.5|13
1630045800000|2021-08-27 06:30:00|12402.5|12400.5|12400|12398|12403.5|12401.5|12399.5|12397.5|13
1630046100000|2021-08-27 06:35:00|12400.5|12398.5|12399.5|12397.5|12402|12400|12399|12397|28
1630046400000|2021-08-27 06:40:00|12401|12399|12405|12403|12407|12405|12398.5|12396.5|39
1630046700000|2021-08-27 06:45:00|12404|12402|12405.5|12403.5|12406|12404|12403|12401|12
1630047000000|2021-08-27 06:50:00|12405|12403|12403|12401|12405.5|12403.5|12402|12400|21
1630047300000|2021-08-27 06:55:00|12402.5|12400.5|12394|12392|12403.5|12401.5|12394|12392|75
1630047600000|2021-08-27 07:00:00|12394.5|12392.5|12387|12385|12399|12397|12383.5|12381.5|642
1630047900000|2021-08-27 07:05:00|12385|12383|12393.5|12391.5|12395|12393|12382|12380|365
1630048200000|2021-08-27 07:10:00|12394|12392|12392|12390|12396.5|12394.5|12388|12386|300
1630048500000|2021-08-27 07:15:00|12391.5|12389.5|12396.5|12394.5|12400.5|12398.5|12391|12389|197
1630048800000|2021-08-27 07:20:00|12396|12394|12405|12403|12406|12404|12396|12394|229
1630049100000|2021-08-27 07:25:00|12404.5|12402.5|12412|12410|12412|12410|12402|12400|162
1630049400000|2021-08-27 07:30:00|12411.5|12409.5|12413|12411|12417.5|12415.5|12408|12406|283
1630049700000|2021-08-27 07:35:00|12413.5|12411.5|12410.5|12408.5|12414|12412|12406|12404|298
1630050000000|2021-08-27 07:40:00|12411.3|12409.3|12416.8|12414.8|12418.3|12416.3|12410.8|12408.8|204
1630050300000|2021-08-27 07:45:00|12417.3|12415.3|12417.3|12415.3|12418.3|12416.3|12412.3|12410.3|145
1630050600000|2021-08-27 07:50:00|12418.3|12416.3|12419.3|12417.3|12422.8|12420.8|12416.3|12414.3|142
1630050900000|2021-08-27 07:55:00|12419.8|12417.8|12420.3|12418.3|12420.8|12418.8|12416.3|12414.3|78
1630051200000|2021-08-27 08:00:00|12420.8|12418.8|12424.8|12422.8|12425.8|12423.8|12419.8|12417.8|89
1630051500000|2021-08-27 08:05:00|12425.3|12423.3|12416.8|12414.8|12425.3|12423.3|12413.8|12411.8|164
1630051800000|2021-08-27 08:10:00|12416.3|12414.3|12419.8|12417.8|12424.3|12422.3|12414.3|12412.3|97
1630052100000|2021-08-27 08:15:00|12420.3|12418.3|12420.3|12418.3|12421.3|12419.3|12416.3|12414.3|71
1630052400000|2021-08-27 08:20:00|12420.8|12418.8|12428.8|12426.8|12429.8|12427.8|12420.3|12418.3|47
1630052700000|2021-08-27 08:25:00|12428.3|12426.3|12420.8|12418.8|12429.3|12427.3|12417.3|12415.3|75
1630053000000|2021-08-27 08:30:00|12421.3|12419.3|12419.8|12417.8|12423.8|12421.8|12415.8|12413.8|200
1630053300000|2021-08-27 08:35:00|12420.3|12418.3|12421.8|12419.8|12424.3|12422.3|12417.3|12415.3|168
1630053600000|2021-08-27 08:40:00|12422.3|12420.3|12425.8|12423.8|12426.8|12424.8|12419.8|12417.8|65
1630053900000|2021-08-27 08:45:00|12426.3|12424.3|12424.8|12422.8|12428.3|12426.3|12422.3|12420.3|57
1630054200000|2021-08-27 08:50:00|12425.3|12423.3|12421.3|12419.3|12425.3|12423.3|12420.8|12418.8|86
1630054500000|2021-08-27 08:55:00|12421.8|12419.8|12428.8|12426.8|12428.8|12426.8|12421.3|12419.3|40
1630054800000|2021-08-27 09:00:00|12429.3|12427.3|12421.8|12419.8|12431.3|12429.3|12421.3|12419.3|152
1630055100000|2021-08-27 09:05:00|12422.3|12420.3|12425.8|12423.8|12426.8|12424.8|12421.3|12419.3|73
1630055400000|2021-08-27 09:10:00|12425.3|12423.3|12423.8|12421.8|12425.3|12423.3|12421.8|12419.8|49
1630055700000|2021-08-27 09:15:00|12423.3|12421.3|12420.8|12418.8|12427.8|12425.8|12420.3|12418.3|121
1630056000000|2021-08-27 09:20:00|12421.3|12419.3|12419.3|12417.3|12425.3|12423.3|12418.8|12416.8|120
1630056300000|2021-08-27 09:25:00|12418.8|12416.8|12426.8|12424.8|12426.8|12424.8|12417.3|12415.3|101
1630056600000|2021-08-27 09:30:00|12427.3|12425.3|12423.3|12421.3|12428.3|12426.3|12423.3|12421.3|53
1630056900000|2021-08-27 09:35:00|12422.3|12420.3|12423.8|12421.8|12426.8|12424.8|12422.3|12420.3|62
1630057200000|2021-08-27 09:40:00|12424.3|12422.3|12430.3|12428.3|12431.3|12429.3|12423.8|12421.8|77
1630057500000|2021-08-27 09:45:00|12430.8|12428.8|12425.3|12423.3|12430.8|12428.8|12424.8|12422.8|22
1630057800000|2021-08-27 09:50:00|12425.8|12423.8|12419.8|12417.8|12427.3|12425.3|12419.8|12417.8|51
1630058100000|2021-08-27 09:55:00|12420.3|12418.3|12418.3|12416.3|12422.3|12420.3|12416.8|12414.8|44
1630058400000|2021-08-27 10:00:00|12417.8|12415.8|12418.8|12416.8|12419.3|12417.3|12415.3|12413.3|63
1630058700000|2021-08-27 10:05:00|12419.3|12417.3|12420.3|12418.3|12421.8|12419.8|12416.8|12414.8|118
1630059000000|2021-08-27 10:10:00|12419.8|12417.8|12418.3|12416.3|12421.3|12419.3|12417.8|12415.8|42
1630059300000|2021-08-27 10:15:00|12417.8|12415.8|12418.8|12416.8|12420.3|12418.3|12416.3|12414.3|78
1630059600000|2021-08-27 10:20:00|12418.3|12416.3|12422.8|12420.8|12424.8|12422.8|12417.8|12415.8|27
1630059900000|2021-08-27 10:25:00|12423.3|12421.3|12421.8|12419.8|12425.3|12423.3|12421.8|12419.8|26
1630060200000|2021-08-27 10:30:00|12421.3|12419.3|12423.8|12421.8|12424.3|12422.3|12420.3|12418.3|24
1630060500000|2021-08-27 10:35:00|12424.3|12422.3|12428.3|12426.3|12428.3|12426.3|12423.3|12421.3|31
1630060800000|2021-08-27 10:40:00|12427.8|12425.8|12429.3|12427.3|12430.8|12428.8|12427.3|12425.3|35
1630061100000|2021-08-27 10:45:00|12428.8|12426.8|12430.8|12428.8|12431.3|12429.3|12426.3|12424.3|39
1630061400000|2021-08-27 10:50:00|12431.3|12429.3|12430.3|12428.3|12432.8|12430.8|12429.3|12427.3|31
1630061700000|2021-08-27 10:55:00|12430.8|12428.8|12426.8|12424.8|12430.8|12428.8|12426.3|12424.3|52
1630062000000|2021-08-27 11:00:00|12427.3|12425.3|12430.3|12428.3|12430.8|12428.8|12425.3|12423.3|98
1630062300000|2021-08-27 11:05:00|12429.8|12427.8|12427.8|12425.8|12429.8|12427.8|12426.8|12424.8|29
1630062600000|2021-08-27 11:10:00|12428.3|12426.3|12431.3|12429.3|12431.3|12429.3|12427.8|12425.8|36
1630062900000|2021-08-27 11:15:00|12430.8|12428.8|12426.8|12424.8|12432.3|12430.3|12426.8|12424.8|31
1630063200000|2021-08-27 11:20:00|12426.3|12424.3|12428.3|12426.3|12428.8|12426.8|12425.3|12423.3|52
1630063500000|2021-08-27 11:25:00|12427.8|12425.8|12430.3|12428.3|12430.8|12428.8|12426.8|12424.8|26
1630063800000|2021-08-27 11:30:00|12429.8|12427.8|12425.8|12423.8|12429.8|12427.8|12425.3|12423.3|60
1630064100000|2021-08-27 11:35:00|12426.3|12424.3|12420.3|12418.3|12426.3|12424.3|12420.3|12418.3|26
1630064400000|2021-08-27 11:40:00|12421.4|12419.4|12420.9|12418.9|12422.9|12420.9|12420.4|12418.4|51
1630064700000|2021-08-27 11:45:00|12420.4|12418.4|12418.4|12416.4|12421.9|12419.9|12416.9|12414.9|93
1630065000000|2021-08-27 11:50:00|12417.4|12415.4|12422.9|12420.9|12423.9|12421.9|12417.4|12415.4|55
1630065300000|2021-08-27 11:55:00|12423.4|12421.4|12421.4|12419.4|12424.9|12422.9|12419.4|12417.4|49
1630065600000|2021-08-27 12:00:00|12420.9|12418.9|12422.9|12420.9|12423.4|12421.4|12418.9|12416.9|55
1630065900000|2021-08-27 12:05:00|12422.4|12420.4|12423.4|12421.4|12425.4|12423.4|12421.4|12419.4|58
1630066200000|2021-08-27 12:10:00|12423.9|12421.9|12421.4|12419.4|12424.4|12422.4|12420.4|12418.4|58
1630066500000|2021-08-27 12:15:00|12421.9|12419.9|12424.9|12422.9|12425.9|12423.9|12421.9|12419.9|123
1630066800000|2021-08-27 12:20:00|12425.4|12423.4|12427.4|12425.4|12427.4|12425.4|12423.4|12421.4|71
1630067100000|2021-08-27 12:25:00|12426.9|12424.9|12430.9|12428.9|12431.4|12429.4|12426.9|12424.9|42
1630067400000|2021-08-27 12:30:00|12431.4|12429.4|12424.4|12422.4|12431.4|12429.4|12424.4|12422.4|103
1630067700000|2021-08-27 12:35:00|12424.9|12422.9|12424.4|12422.4|12426.9|12424.9|12424.4|12422.4|56
1630068000000|2021-08-27 12:40:00|12424.9|12422.9|12423.9|12421.9|12426.4|12424.4|12422.4|12420.4|111
1630068300000|2021-08-27 12:45:00|12424.4|12422.4|12422.4|12420.4|12424.4|12422.4|12420.4|12418.4|84
1630068600000|2021-08-27 12:50:00|12423.4|12421.4|12422.4|12420.4|12424.4|12422.4|12420.4|12418.4|141
1630068900000|2021-08-27 12:55:00|12422.9|12420.9|12428.4|12426.4|12429.4|12427.4|12422.9|12420.9|102
1630069200000|2021-08-27 13:00:00|12427.9|12425.9|12425.9|12423.9|12428.4|12426.4|12424.4|12422.4|133
1630069500000|2021-08-27 13:05:00|12425.4|12423.4|12434.4|12432.4|12435.9|12433.9|12425.4|12423.4|237
1630069800000|2021-08-27 13:10:00|12435.4|12433.4|12436.4|12434.4|12438.9|12436.9|12434.4|12432.4|202
1630070100000|2021-08-27 13:15:00|12435.9|12433.9|12438.9|12436.9|12439.4|12437.4|12435.4|12433.4|134
1630070400000|2021-08-27 13:20:00|12438.4|12436.4|12437.4|12435.4|12442.4|12440.4|12436.4|12434.4|213
1630070700000|2021-08-27 13:25:00|12437.9|12435.9|12437.4|12435.4|12440.4|12438.4|12437.4|12435.4|51
1630071000000|2021-08-27 13:30:00|12437.9|12435.9|12436.9|12434.9|12440.4|12438.4|12435.4|12433.4|260
1630071300000|2021-08-27 13:35:00|12437.4|12435.4|12439.4|12437.4|12440.4|12438.4|12436.9|12434.9|188
1630071600000|2021-08-27 13:40:00|12439.9|12437.9|12450.4|12448.4|12450.4|12448.4|12439.9|12437.9|246
1630071900000|2021-08-27 13:45:00|12451.4|12449.4|12440.9|12438.9|12455.4|12453.4|12440.4|12438.4|858
1630072200000|2021-08-27 13:50:00|12440.4|12438.4|12436.4|12434.4|12443.4|12441.4|12435.4|12433.4|182
1630072500000|2021-08-27 13:55:00|12435.9|12433.9|12437.9|12435.9|12438.4|12436.4|12427.9|12425.9|298
1630072800000|2021-08-27 14:00:00|12438.4|12436.4|12441.9|12439.9|12441.9|12439.9|12424.4|12422.4|639
1630073100000|2021-08-27 14:05:00|12441.4|12439.4|12432.9|12430.9|12441.9|12439.9|12428.4|12426.4|252
1630073400000|2021-08-27 14:10:00|12431.9|12429.9|12425.9|12423.9|12434.9|12432.9|12424.4|12422.4|223
1630073700000|2021-08-27 14:15:00|12425.6|12423.6|12441.1|12439.1|12441.6|12439.6|12425.6|12423.6|234
1630074000000|2021-08-27 14:20:00|12441.6|12439.6|12448.1|12446.1|12454.6|12452.6|12441.6|12439.6|315
1630074300000|2021-08-27 14:25:00|12447.6|12445.6|12441.1|12439.1|12448.6|12446.6|12438.6|12436.6|140
1630074600000|2021-08-27 14:30:00|12441.6|12439.6|12444.6|12442.6|12449.6|12447.6|12438.6|12436.6|301
1630074900000|2021-08-27 14:35:00|12445.1|12443.1|12433.6|12431.6|12446.6|12444.6|12433.6|12431.6|154
1630075200000|2021-08-27 14:40:00|12433.1|12431.1|12433.1|12431.1|12433.6|12431.6|12428.6|12426.6|144
1630075500000|2021-08-27 14:45:00|12432.6|12430.6|12442.6|12440.6|12444.6|12442.6|12432.6|12430.6|215
1630075800000|2021-08-27 14:50:00|12443.1|12441.1|12438.6|12436.6|12444.6|12442.6|12434.6|12432.6|196
1630076100000|2021-08-27 14:55:00|12439.1|12437.1|12440.6|12438.6|12443.6|12441.6|12438.6|12436.6|241
1630076400000|2021-08-27 15:00:00|12440.1|12438.1|12441.6|12439.6|12441.6|12439.6|12436.1|12434.1|222
1630076700000|2021-08-27 15:05:00|12441.1|12439.1|12439.1|12437.1|12441.1|12439.1|12435.1|12433.1|186
1630077000000|2021-08-27 15:10:00|12439.6|12437.6|12435.1|12433.1|12439.6|12437.6|12432.1|12430.1|177
1630077300000|2021-08-27 15:15:00|12435.6|12433.6|12434.6|12432.6|12436.6|12434.6|12429.6|12427.6|203
1630077600000|2021-08-27 15:20:00|12435.6|12433.6|12444.1|12442.1|12445.6|12443.6|12435.6|12433.6|292
1630077900000|2021-08-27 15:25:00|12443.6|12441.6|12438.1|12436.1|12445.6|12443.6|12437.6|12435.6|479
1630078200000|2021-08-27 15:30:00|12438.6|12436.6|12448.1|12446.1|12448.6|12446.6|12437.6|12435.6|548
1630078500000|2021-08-27 15:35:00|12448.6|12446.6|12446.1|12444.1|12451.6|12449.6|12444.1|12442.1|286
1630078800000|2021-08-27 15:40:00|12446.6|12444.6|12447.6|12445.6|12451.1|12449.1|12441.6|12439.6|145
1630079100000|2021-08-27 15:45:00|12448.1|12446.1|12446.1|12444.1|12448.1|12446.1|12443.1|12441.1|80
1630079400000|2021-08-27 15:50:00|12446.6|12444.6|12444.6|12442.6|12447.6|12445.6|12443.6|12441.6|21
1630079700000|2021-08-27 15:55:00|12444.1|12442.1|12449.1|12447.1|12449.6|12447.6|12444.1|12442.1|10
1630080000000|2021-08-27 16:00:00|12449.6|12447.6|12446.1|12444.1|12451.1|12449.1|12446.1|12444.1|12
1630080300000|2021-08-27 16:05:00|12445.6|12443.6|12444.6|12442.6|12446.1|12444.1|12443.6|12441.6|42
1630080600000|2021-08-27 16:10:00|12445.1|12443.1|12444.6|12442.6|12445.1|12443.1|12442.6|12440.6|41
1630080900000|2021-08-27 16:15:00|12445.1|12443.1|12442.1|12440.1|12445.1|12443.1|12441.6|12439.6|82
1630081200000|2021-08-27 16:20:00|12441.6|12439.6|12439.6|12437.6|12441.6|12439.6|12438.6|12436.6|21
1630081500000|2021-08-27 16:25:00|12439.1|12437.1|12438.6|12436.6|12439.6|12437.6|12437.6|12435.6|7
1630081800000|2021-08-27 16:30:00|12439.1|12437.1|12435.6|12433.6|12439.1|12437.1|12435.6|12433.6|20
1630082100000|2021-08-27 16:35:00|12435.1|12433.1|12436.6|12434.6|12436.6|12434.6|12434.6|12432.6|9
1630082400000|2021-08-27 16:40:00|12435.6|12433.6|12430.6|12428.6|12436.1|12434.1|12429.1|12427.1|10
1630082700000|2021-08-27 16:45:00|12431.1|12429.1|12434.1|12432.1|12434.1|12432.1|12431.1|12429.1|11
1630083000000|2021-08-27 16:50:00|12433.6|12431.6|12436.6|12434.6|12437.6|12435.6|12433.6|12431.6|53
1630083300000|2021-08-27 16:55:00|12437.1|12435.1|12437.6|12435.6|12438.6|12436.6|12436.6|12434.6|14
1630083600000|2021-08-27 17:00:00|12437.1|12435.1|12439.1|12437.1|12439.6|12437.6|12436.6|12434.6|12
1630083900000|2021-08-27 17:05:00|12438.6|12436.6|12440.1|12438.1|12441.6|12439.6|12437.6|12435.6|21
1630084200000|2021-08-27 17:10:00|12440.6|12438.6|12442.6|12440.6|12444.1|12442.1|12440.6|12438.6|19
1630084500000|2021-08-27 17:15:00|12443.1|12441.1|12441.6|12439.6|12443.6|12441.6|12441.1|12439.1|21
1630084800000|2021-08-27 17:20:00|12443.6|12441.6|12443.6|12441.6|12444.6|12442.6|12442.6|12440.6|17
1630085100000|2021-08-27 17:25:00|12444.1|12442.1|12442.6|12440.6|12444.6|12442.6|12441.6|12439.6|7
1630085400000|2021-08-27 17:30:00|||||||||2
1630085700000|2021-08-27 17:35:00|12443.6|12441.6|12443.1|12441.1|12444.6|12442.6|12439.6|12437.6|47
1630086000000|2021-08-27 17:40:00|12443.6|12441.6|12440.1|12438.1|12443.6|12441.6|12438.6|12436.6|31
1630086300000|2021-08-27 17:45:00|12439.6|12437.6|12440.6|12438.6|12440.6|12438.6|12436.1|12434.1|11
1630086600000|2021-08-27 17:50:00|12440.1|12438.1|12439.6|12437.6|12440.6|12438.6|12439.6|12437.6|4
1630086900000|2021-08-27 17:55:00|12440.6|12438.6|12440.6|12438.6|12440.6|12438.6|12440.6|12438.6|6
1630087200000|2021-08-27 18:00:00|12441.6|12439.6|12439.6|12437.6|12443.1|12441.1|12438.1|12436.1|42
1630087500000|2021-08-27 18:05:00|12440.1|12438.1|12438.6|12436.6|12440.6|12438.6|12438.6|12436.6|11
1630087800000|2021-08-27 18:10:00|12439.1|12437.1|12440.6|12438.6|12440.6|12438.6|12439.1|12437.1|1
1630088100000|2021-08-27 18:15:00|12442.1|12440.1|12439.6|12437.6|12442.6|12440.6|12437.6|12435.6|19
1630088400000|2021-08-27 18:20:00|12440.1|12438.1|12441.6|12439.6|12441.6|12439.6|12440.1|12438.1|0
1630088700000|2021-08-27 18:25:00|12441.1|12439.1|12440.1|12438.1|12441.6|12439.6|12439.6|12437.6|4
1630089000000|2021-08-27 18:30:00|12440.6|12438.6|12442.6|12440.6|12442.6|12440.6|12440.6|12438.6|12
1630089300000|2021-08-27 18:35:00|12442.1|12440.1|12442.6|12440.6|12442.6|12440.6|12442.1|12440.1|1
1630089600000|2021-08-27 18:40:00|12442.1|12440.1|12441.1|12439.1|12444.6|12442.6|12441.1|12439.1|14
1630089900000|2021-08-27 18:45:00|12440.6|12438.6|12439.1|12437.1|12440.6|12438.6|12438.1|12436.1|12
1630090200000|2021-08-27 18:50:00|12438.6|12436.6|12436.6|12434.6|12438.6|12436.6|12436.1|12434.1|8
1630090500000|2021-08-27 18:55:00|12437.1|12435.1|12435.6|12433.6|12437.6|12435.6|12435.6|12433.6|5
1630090800000|2021-08-27 19:00:00|12437.1|12435.1|12437.6|12435.6|12438.6|12436.6|12435.6|12433.6|17
1630091100000|2021-08-27 19:05:00|12436.6|12434.6|12436.6|12434.6|12437.6|12435.6|12434.6|12432.6|20
1630091400000|2021-08-27 19:10:00|12437.6|12435.6|12437.6|12435.6|12441.1|12439.1|12435.6|12433.6|19
1630091700000|2021-08-27 19:15:00|12438.1|12436.1|12438.1|12436.1|12439.1|12437.1|12436.6|12434.6|11
1630092000000|2021-08-27 19:20:00|12438.6|12436.6|12441.6|12439.6|12443.6|12441.6|12438.1|12436.1|24
1630092300000|2021-08-27 19:25:00|12441.1|12439.1|12436.6|12434.6|12441.1|12439.1|12436.6|12434.6|19
1630092600000|2021-08-27 19:30:00|12437.1|12435.1|12440.6|12438.6|12442.1|12440.1|12436.6|12434.6|23
1630092900000|2021-08-27 19:35:00|12440.1|12438.1|12439.1|12437.1|12440.1|12438.1|12439.1|12437.1|4
1630093200000|2021-08-27 19:40:00|12439.6|12437.6|12441.1|12439.1|12441.1|12439.1|12438.6|12436.6|7
1630093500000|2021-08-27 19:45:00|12441.6|12439.6|12439.1|12437.1|12444.6|12442.6|12439.1|12437.1|8
1630093800000|2021-08-27 19:50:00|12439.6|12437.6|12436.1|12434.1|12439.6|12437.6|12434.6|12432.6|37
1630094100000|2021-08-27 19:55:00|12436.6|12434.6|12433.7|12427.7|12439.6|12437.6|12430.6|12426.9|93
1630094400000|2021-08-27 20:00:00|12433.4|12427.4|12436.1|12430.1|12436.5|12430.5|12432.3|12426.3|0
1630094700000|2021-08-27 20:05:00|12436|12430|12431.4|12425.4|12436.1|12430.1|12431|12425|0
1630095000000|2021-08-27 20:10:00|12431.5|12425.5|12432.2|12426.2|12432.6|12426.6|12431.4|12425.4|0
1630095300000|2021-08-27 20:15:00|12432.3|12426.3|12434.9|12428.9|12434.9|12428.9|12432.3|12426.3|0
1630095600000|2021-08-27 20:20:00|12434.8|12428.8|12435.7|12429.7|12436.1|12430.1|12434.4|12428.4|0
1630095900000|2021-08-27 20:25:00|12435.8|12429.8|12434.9|12428.9|12436.1|12430.1|12434.9|12428.9|0
1630096200000|2021-08-27 20:30:00|12435.3|12429.3|12435.3|12429.3|12435.7|12429.7|12435.3|12429.3|0
1630096500000|2021-08-27 20:35:00|12435.7|12429.7|12435.7|12429.7|12435.7|12429.7|12435.3|12429.3|0
1630097100000|2021-08-27 20:45:00|12435.8|12429.8|12435.7|12429.7|12436.5|12430.5|12435.7|12429.7|0
1630097700000|2021-08-27 20:55:00|12435.6|12429.6|12438.5|12432.5|12438.6|12432.6|12434.9|12428.9|0
1630098000000|2021-08-27 21:00:00|12438.6|12432.6|12438.6|12432.6|12438.6|12432.6|12438.6|12432.6|0
1630274400000|2021-08-29 22:00:00|12435|12429|12435.9|12429.9|12437.3|12431.3|12435|12429|0
1630274700000|2021-08-29 22:05:00|12435.8|12429.8|12438.1|12432.1|12438.5|12432.5|12435.2|12429.2|0
1630275000000|2021-08-29 22:10:00|12438.2|12432.2|12441.4|12435.4|12441.4|12435.4|12438.2|12432.2|0
1630275300000|2021-08-29 22:15:00|12441.5|12435.5|12440.2|12434.2|12442|12436|12439.8|12433.8|0
1630275600000|2021-08-29 22:20:00|12440.1|12434.1|12438.9|12432.9|12440.1|12434.1|12437.7|12431.7|0
1630275900000|2021-08-29 22:25:00|12439|12433|12440.2|12434.2|12440.6|12434.6|12438.9|12432.9|0
1630276200000|2021-08-29 22:30:00|12440.6|12434.6|12440.2|12434.2|12440.6|12434.6|12440.2|12434.2|0
1630276500000|2021-08-29 22:35:00|12440.1|12434.1|12439.4|12433.4|12440.2|12434.2|12439.4|12433.4|0
1630276800000|2021-08-29 22:40:00|12439.3|12433.3|12440.2|12434.2|12440.2|12434.2|12438.5|12432.5|0
1630277100000|2021-08-29 22:45:00|12440.1|12434.1|12439.8|12433.8|12441|12435|12439.8|12433.8|0
1630277400000|2021-08-29 22:50:00|12439.7|12433.7|12438.9|12432.9|12439.7|12433.7|12438.9|12432.9|0
1630277700000|2021-08-29 22:55:00|12438.5|12432.5|12439.4|12433.4|12439.4|12433.4|12438.5|12432.5|0
1630278000000|2021-08-29 23:00:00|12439.8|12433.8|12438.9|12432.9|12439.8|12433.8|12438.9|12432.9|0
1630278300000|2021-08-29 23:05:00|12439|12433|12438.9|12432.9|12439.8|12433.8|12438.5|12432.5|0
1630278600000|2021-08-29 23:10:00|12438.5|12432.5|12439.4|12433.4|12439.8|12433.8|12438.5|12432.5|0
1630278900000|2021-08-29 23:15:00|12439.8|12433.8|12439.4|12433.4|12439.8|12433.8|12438.9|12432.9|0
1630279200000|2021-08-29 23:20:00|12439.8|12433.8|12441|12435|12441|12435|12439.8|12433.8|0
1630279500000|2021-08-29 23:25:00|12440.9|12434.9|12440.6|12434.6|12441|12435|12440.6|12434.6|0
1630279800000|2021-08-29 23:30:00|12440.7|12434.7|12442.8|12436.8|12443.7|12437.7|12440.6|12434.6|0
1630280100000|2021-08-29 23:35:00|12442.9|12436.9|12446.2|12440.2|12446.6|12440.6|12442.9|12436.9|0
1630280400000|2021-08-29 23:40:00|12446.1|12440.1|12448.4|12442.4|12448.4|12442.4|12445.7|12439.7|0
1630280700000|2021-08-29 23:45:00|12448.2|12442.2|12445.3|12439.3|12448.2|12442.2|12444.9|12438.9|0
1630281000000|2021-08-29 23:50:00|12445.4|12439.4|12444.5|12438.5|12445.7|12439.7|12443.7|12437.7|0
1630281300000|2021-08-29 23:55:00|12444.4|12438.4|12444.1|12438.1|12445.3|12439.3|12444.1|12438.1|0
1630281600000|2021-08-30 00:00:00|12444.2|12438.2|12442.3|12436.3|12446.2|12440.2|12441.8|12435.8|0
1630281900000|2021-08-30 00:05:00|12442.8|12436.8|12441|12435|12442.8|12436.8|12439.8|12433.8|0
1630282200000|2021-08-30 00:10:00|12440.9|12434.9|12438.5|12432.5|12441|12435|12437.5|12431.5|0
1630282500000|2021-08-30 00:15:00|12438.1|12432.1|12433.2|12427.2|12440.1|12434.1|12431.1|12425.1|0
1630282800000|2021-08-30 00:20:00|12433|12427|12430|12424|12433.2|12427.2|12428|12422|0
1630283100000|2021-08-30 00:25:00|12430.1|12424.1|12427.1|12421.1|12431.5|12425.5|12426.1|12420.1|0
1630283400000|2021-08-30 00:30:00|12426.9|12420.9|12421.8|12415.8|12426.9|12420.9|12421.8|12415.8|0
1630283700000|2021-08-30 00:35:00|12421.5|12415.5|12421|12415|12422.8|12416.8|12420.8|12414.8|0
1630284000000|2021-08-30 00:40:00|12420.9|12414.9|12421|12415|12422|12416|12420|12414|0
1630284300000|2021-08-30 00:45:00|12420.8|12414.8|12419.2|12413.2|12421.1|12415.1|12419|12413|0
1630284600000|2021-08-30 00:50:00|12419.1|12413.1|12418.1|12412.1|12419.2|12413.2|12417.1|12411.1|0
1630284900000|2021-08-30 00:55:00|12418.3|12412.3|12418.9|12412.9|12421.4|12415.4|12417.3|12411.3|0
1630285200000|2021-08-30 01:00:00|12419.1|12413.1|12418.4|12412.4|12420.4|12414.4|12417.8|12411.8|0
1630285500000|2021-08-30 01:05:00|12418|12412|12418.4|12412.4|12418.5|12412.5|12416.4|12410.4|0
1630285800000|2021-08-30 01:10:00|12417.8|12411.8|12420.9|12414.9|12422|12416|12417.8|12411.8|0
1630286100000|2021-08-30 01:15:00|12421.1|12415.1|12422.5|12416.5|12423.5|12417.5|12418.4|12412.4|0
1630286400000|2021-08-30 01:20:00|12422.4|12416.4|12422.4|12416.4|12424.4|12418.4|12421.5|12415.5|0
1630286700000|2021-08-30 01:25:00|12422|12416|12423.5|12417.5|12423.9|12417.9|12421.4|12415.4|0
1630287000000|2021-08-30 01:30:00|12423.9|12417.9|12420.4|12414.4|12425.4|12419.4|12419.4|12413.4|0
1630287300000|2021-08-30 01:35:00|12420|12414|12414.3|12408.3|12420|12414|12413.4|12407.4|0
1630287600000|2021-08-30 01:40:00|12414.1|12408.1|12416.4|12410.4|12417.4|12411.4|12412.3|12406.3|0
1630287900000|2021-08-30 01:45:00|12416.3|12410.3|12420.3|12414.3|12420.3|12414.3|12415.8|12409.8|0
1630288200000|2021-08-30 01:50:00|12420.2|12414.2|12423.7|12417.7|12424.3|12418.3|12419.3|12413.3|0
1630288500000|2021-08-30 01:55:00|12423.9|12417.9|12424.3|12418.3|12424.3|12418.3|12422.7|12416.7|0
1630288800000|2021-08-30 02:00:00|12424.4|12418.4|12425.4|12419.4|12427.3|12421.3|12423.4|12417.4|0
1630289100000|2021-08-30 02:05:00|12425.6|12419.6|12424.2|12418.2|12426.3|12420.3|12423.2|12417.2|0
1630289400000|2021-08-30 02:10:00|12424.6|12418.6|12427.2|12421.2|12427.2|12421.2|12424.2|12418.2|0
1630289700000|2021-08-30 02:15:00|12427.4|12421.4|12430.3|12424.3|12430.3|12424.3|12427.4|12421.4|0
1630290000000|2021-08-30 02:20:00|12429.9|12423.9|12430.2|12424.2|12431.2|12425.2|12429.2|12423.2|0
1630290300000|2021-08-30 02:25:00|12430.4|12424.4|12428.2|12422.2|12430.6|12424.6|12428.2|12422.2|0
1630290600000|2021-08-30 02:30:00|12428|12422|12428.2|12422.2|12429.2|12423.2|12427.2|12421.2|0
1630290900000|2021-08-30 02:35:00|12428.4|12422.4|12431.1|12425.1|12431.1|12425.1|12428.4|12422.4|0
1630291200000|2021-08-30 02:40:00|12432.1|12426.1|12428.9|12422.9|12432.1|12426.1|12428.3|12422.3|0
1630291500000|2021-08-30 02:45:00|12428.8|12422.8|12427.9|12421.9|12428.8|12422.8|12427.9|12421.9|0
1630291800000|2021-08-30 02:50:00|12428.1|12422.1|12428.8|12422.8|12429.8|12423.8|12428.1|12422.1|0
1630292100000|2021-08-30 02:55:00|12428.5|12422.5|12428.9|12422.9|12429.9|12423.9|12427.3|12421.3|0
1630292400000|2021-08-30 03:00:00|12428.8|12422.8|12426.9|12420.9|12428.9|12422.9|12426.9|12420.9|0
1630292700000|2021-08-30 03:05:00|12427.3|12421.3|12428|12422|12429|12423|12427|12421|0
1630293000000|2021-08-30 03:10:00|12428.2|12422.2|12428.4|12422.4|12429|12423|12428|12422|0
1630293300000|2021-08-30 03:15:00|12428.6|12422.6|12428.9|12422.9|12429.4|12423.4|12427.9|12421.9|0
1630293600000|2021-08-30 03:20:00|12428|12422|12429|12423|12429.4|12423.4|12427.9|12421.9|0
1630293900000|2021-08-30 03:25:00|12429.3|12423.3|12430|12424|12430.9|12424.9|12429.3|12423.3|0
1630294200000|2021-08-30 03:30:00|12430.2|12424.2|12430.5|12424.5|12431|12425|12430|12424|0
1630294500000|2021-08-30 03:35:00|12430.6|12424.6|12432.1|12426.1|12433.1|12427.1|12430.6|12424.6|0
1630294800000|2021-08-30 03:40:00|12432|12426|12432.1|12426.1|12434|12428|12431.1|12425.1|0
1630295100000|2021-08-30 03:45:00|12431.7|12425.7|12431.5|12425.5|12432.1|12426.1|12431|12425|0
1630295400000|2021-08-30 03:50:00|12431.4|12425.4|12432.2|12426.2|12433.2|12427.2|12431.1|12425.1|0
1630295700000|2021-08-30 03:55:00|12432.5|12426.5|12433.2|12427.2|12433.2|12427.2|12432.2|12426.2|0
1630296000000|2021-08-30 04:00:00|12433|12427|12431.6|12425.6|12433.2|12427.2|12431.2|12425.2|0
1630296300000|2021-08-30 04:05:00|12431.4|12425.4|12432.2|12426.2|12433.2|12427.2|12431.2|12425.2|0
1630296600000|2021-08-30 04:10:00|12432.4|12426.4|12433.2|12427.2|12433.2|12427.2|12432.2|12426.2|0
1630296900000|2021-08-30 04:15:00|12433|12427|12432.2|12426.2|12433|12427|12432.2|12426.2|0
1630297200000|2021-08-30 04:20:00|12432.1|12426.1|12431.7|12425.7|12432.2|12426.2|12431.2|12425.2|0
1630297500000|2021-08-30 04:25:00|12431.5|12425.5|12431.4|12425.4|12431.7|12425.7|12431.2|12425.2|0
1630297800000|2021-08-30 04:30:00|12431.5|12425.5|12431.9|12425.9|12432.9|12426.9|12431.4|12425.4|0
1630298100000|2021-08-30 04:35:00|12431.7|12425.7|12431.4|12425.4|12432.4|12426.4|12431.4|12425.4|0
1630298400000|2021-08-30 04:40:00|12431.6|12425.6|12432.4|12426.4|12432.4|12426.4|12431.4|12425.4|0
1630298700000|2021-08-30 04:45:00|12432.3|12426.3|12430.4|12424.4|12432.3|12426.3|12430.4|12424.4|0
1630299000000|2021-08-30 04:50:00|12430.6|12424.6|12431.5|12425.5|12431.9|12425.9|12430.4|12424.4|0
1630299300000|2021-08-30 04:55:00|12431.9|12425.9|12432.4|12426.4|12432.5|12426.5|12431.4|12425.4|0
1630299600000|2021-08-30 05:00:00|12432.2|12426.2|12433.4|12427.4|12433.4|12427.4|12431.4|12425.4|0
1630299900000|2021-08-30 05:05:00|12433.3|12427.3|12432.3|12426.3|12433.4|12427.4|12430.4|12424.4|0
1630300200000|2021-08-30 05:10:00|12432.4|12426.4|12431.8|12425.8|12432.8|12426.8|12431.3|12425.3|0
1630300500000|2021-08-30 05:15:00|12431.6|12425.6|12431.4|12425.4|12431.9|12425.9|12431.4|12425.4|0
1630300800000|2021-08-30 05:20:00|12431.6|12425.6|12432.5|12426.5|12432.5|12426.5|12430.9|12424.9|0
1630301100000|2021-08-30 05:25:00|12432.6|12426.6|12432.6|12426.6|12433.6|12427.6|12432.5|12426.5|0
1630301400000|2021-08-30 05:30:00|12432.5|12426.5|12434.6|12428.6|12434.6|12428.6|12431.6|12425.6|0
1630301700000|2021-08-30 05:35:00|12434.5|12428.5|12434.5|12428.5|12434.5|12428.5|12433.5|12427.5|0
1630302000000|2021-08-30 05:40:00|12434.6|12428.6|12434.6|12428.6|12434.6|12428.6|12434.6|12428.6|0
1630302300000|2021-08-30 05:45:00|12434.5|12428.5|12434.5|12428.5|12434.6|12428.6|12433.5|12427.5|0
1630302600000|2021-08-30 05:50:00|12434.4|12428.4|12433.6|12427.6|12434.5|12428.5|12433.4|12427.4|0
1630302900000|2021-08-30 05:55:00|12433.8|12427.8|12432.5|12426.5|12433.9|12427.9|12432.4|12426.4|0
1630303200000|2021-08-30 06:00:00|12432.7|12426.7|12429.1|12427.1|12437.1|12435.1|12429.1|12426.7|46
1630303500000|2021-08-30 06:05:00|12428.6|12426.6|12422.6|12420.6|12428.6|12426.6|12422.1|12420.1|43
1630303800000|2021-08-30 06:10:00|12422.1|12420.1|12418.6|12416.6|12422.1|12420.1|12416.6|12414.6|60
1630304100000|2021-08-30 06:15:00|12419.1|12417.1|12418.1|12416.1|12420.6|12418.6|12414.1|12412.1|70
1630304400000|2021-08-30 06:20:00|12418.6|12416.6|12419.1|12417.1|12420.1|12418.1|12418.6|12416.6|14
1630305000000|2021-08-30 06:30:00|12419.6|12417.6|12422.1|12420.1|12422.6|12420.6|12419.6|12417.6|19
1630305300000|2021-08-30 06:35:00|12422.6|12420.6|12424.6|12422.6|12424.6|12422.6|12422.6|12420.6|9
1630305600000|2021-08-30 06:40:00|12425.1|12423.1|12424.1|12422.1|12425.6|12423.6|12424.1|12422.1|9
1630305900000|2021-08-30 06:45:00|12424.6|12422.6|12424.6|12422.6|12424.6|12422.6|12424.1|12422.1|0
1630306200000|2021-08-30 06:50:00|12424.1|12422.1|12428.1|12426.1|12428.1|12426.1|12424.1|12422.1|31
1630306500000|2021-08-30 06:55:00|12427.6|12425.6|12428.6|12426.6|12432.1|12430.1|12427.6|12425.6|31
1630306800000|2021-08-30 07:00:00|12427.1|12425.1|12415.1|12413.1|12427.1|12425.1|12412.1|12410.1|543
1630307100000|2021-08-30 07:05:00|12414.6|12412.6|12420.1|12418.1|12424.1|12422.1|12414.1|12412.1|269
1630307400000|2021-08-30 07:10:00|12419.6|12417.6|12414.1|12412.1|12422.6|12420.6|12413.1|12411.1|168
1630307700000|2021-08-30 07:15:00|12415.1|12413.1|12420.6|12418.6|12424.1|12422.1|12409.6|12407.6|236
1630308000000|2021-08-30 07:20:00|12420.1|12418.1|12424.6|12422.6|12432.1|12430.1|12419.1|12417.1|315
1630308300000|2021-08-30 07:25:00|12426.1|12424.1|12418.6|12416.6|12426.6|12424.6|12418.6|12416.6|121
1630308600000|2021-08-30 07:30:00|12419.1|12417.1|12424.6|12422.6|12426.6|12424.6|12419.1|12417.1|161
1630308900000|2021-08-30 07:35:00|12423.6|12421.6|12417.6|12415.6|12425.6|12423.6|12416.6|12414.6|146
1630309200000|2021-08-30 07:40:00|12416.9|12414.9|12415.9|12413.9|12417.9|12415.9|12412.4|12410.4|184
1630309500000|2021-08-30 07:45:00|12415.4|12413.4|12413.9|12411.9|12415.9|12413.9|12410.9|12408.9|179
1630309800000|2021-08-30 07:50:00|12414.4|12412.4|12417.4|12415.4|12418.9|12416.9|12413.4|12411.4|94
1630310100000|2021-08-30 07:55:00|12417.9|12415.9|12420.4|12418.4|12424.4|12422.4|12415.9|12413.9|112
1630310400000|2021-08-30 08:00:00|12420.9|12418.9|12426.4|12424.4|12428.9|12426.9|12420.9|12418.9|118
1630310700000|2021-08-30 08:05:00|12425.9|12423.9|12430.4|12428.4|12430.4|12428.4|12424.9|12422.9|95
1630311000000|2021-08-30 08:10:00|12430.9|12428.9|12440.9|12438.9|12441.4|12439.4|12430.4|12428.4|185
1630311300000|2021-08-30 08:15:00|12440.4|12438.4|12438.4|12436.4|12445.4|12443.4|12437.9|12435.9|129
1630311600000|2021-08-30 08:20:00|12438.9|12436.9|12433.9|12431.9|12439.9|12437.9|12433.9|12431.9|95
1630311900000|2021-08-30 08:25:00|12434.4|12432.4|12434.9|12432.9|12435.9|12433.9|12431.9|12429.9|88
1630312200000|2021-08-30 08:30:00|12447|12441|12428.9|12426.9|12447|12441|12426.4|12424.4|81
1630312500000|2021-08-30 08:35:00|12429.9|12427.9|12435.4|12433.4|12436.4|12434.4|12429.9|12427.9|60
1630312800000|2021-08-30 08:40:00|12435.9|12433.9|12444.4|12442.4|12444.4|12442.4|12435.9|12433.9|123
1630313100000|2021-08-30 08:45:00|12444.9|12442.9|12442.9|12440.9|12445.9|12443.9|12442.9|12440.9|102
1630313400000|2021-08-30 08:50:00|12442.4|12440.4|12443.9|12441.9|12445.9|12443.9|12440.4|12438.4|69
1630313700000|2021-08-30 08:55:00|12444.4|12442.4|12445.4|12443.4|12446.4|12444.4|12440.4|12438.4|118
1630314000000|2021-08-30 09:00:00|12445.9|12443.9|12441.4|12439.4|12445.9|12443.9|12441.4|12439.4|105
1630314300000|2021-08-30 09:05:00|12441.9|12439.9|12445.4|12443.4|12445.4|12443.4|12438.4|12436.4|64
1630314600000|2021-08-30 09:10:00|12444.9|12442.9|12445.4|12443.4|12446.4|12444.4|12440.4|12438.4|111
1630314900000|2021-08-30 09:15:00|12445.9|12443.9|12444.4|12442.4|12446.4|12444.4|12441.4|12439.4|45
1630315200000|2021-08-30 09:20:00|12443.9|12441.9|12445.4|12443.4|12445.4|12443.4|12442.4|12440.4|35
1630315500000|2021-08-30 09:25:00|12444.9|12442.9|12441.4|12439.4|12445.4|12443.4|12441.4|12439.4|23
1630315800000|2021-08-30 09:30:00|12440.4|12438.4|12444.4|12442.4|12445.4|12443.4|12439.4|12437.4|63
1630316100000|2021-08-30 09:35:00|12443.4|12441.4|12437.9|12435.9|12443.4|12441.4|12437.9|12435.9|53
1630316400000|2021-08-30 09:40:00|12438.4|12436.4|12442.9|12440.9|12445.4|12443.4|12437.9|12435.9|43
1630316700000|2021-08-30 09:45:00|12442.4|12440.4|12440.4|12438.4|12443.4|12441.4|12440.4|12438.4|28
1630317000000|2021-08-30 09:50:00|12439.9|12437.9|12438.4|12436.4|12440.4|12438.4|12436.9|12434.9|37
1630317300000|2021-08-30 09:55:00|12438.9|12436.9|12440.4|12438.4|12441.4|12439.4|12436.9|12434.9|26
1630317600000|2021-08-30 10:00:00|12440.9|12438.9|12439.4|12437.4|12441.4|12439.4|12438.4|12436.4|43
1630317900000|2021-08-30 10:05:00|12438.9|12436.9|12436.4|12434.4|12439.4|12437.4|12434.4|12432.4|61
1630318200000|2021-08-30 10:10:00|12435.9|12433.9|12435.4|12433.4|12436.4|12434.4|12434.4|12432.4|18
1630318500000|2021-08-30 10:15:00|12434.4|12432.4|12432.4|12430.4|12434.4|12432.4|12430.4|12428.4|60
1630318800000|2021-08-30 10:20:00|12432.9|12430.9|12433.9|12431.9|12435.4|12433.4|12432.9|12430.9|32
1630319100000|2021-08-30 10:25:00|12434.4|12432.4|12435.4|12433.4|12435.9|12433.9|12432.4|12430.4|47
1630319400000|2021-08-30 10:30:00|12435.9|12433.9|12436.4|12434.4|12437.4|12435.4|12435.4|12433.4|27
1630319700000|2021-08-30 10:35:00|12436.9|12434.9|12432.9|12430.9|12437.4|12435.4|12432.9|12430.9|41
1630320000000|2021-08-30 10:40:00|12433.4|12431.4|12432.4|12430.4|12433.4|12431.4|12430.4|12428.4|27
1630320300000|2021-08-30 10:45:00|12432.9|12430.9|12433.4|12431.4|12434.4|12432.4|12432.9|12430.9|24
1630320600000|2021-08-30 10:50:00|12433.9|12431.9|12429.9|12427.9|12433.9|12431.9|12428.9|12426.9|44
1630320900000|2021-08-30 10:55:00|12429.4|12427.4|12432.4|12430.4|12433.4|12431.4|12429.4|12427.4|34
1630321200000|2021-08-30 11:00:00|12432.9|12430.9|12431.4|12429.4|12433.4|12431.4|12430.9|12428.9|25
1630321500000|2021-08-30 11:05:00|12431.9|12429.9|12429.4|12427.4|12432.4|12430.4|12428.4|12426.4|46
1630321800000|2021-08-30 11:10:00|12428.9|12426.9|12430.9|12428.9|12431.4|12429.4|12428.4|12426.4|17
1630322100000|2021-08-30 11:15:00|12430.4|12428.4|12429.9|12427.9|12432.4|12430.4|12429.4|12427.4|34
1630322400000|2021-08-30 11:20:00|12430.4|12428.4|12426.4|12424.4|12430.4|12428.4|12425.4|12423.4|36
1630322700000|2021-08-30 11:25:00|12426.9|12424.9|12426.9|12424.9|12428.9|12426.9|12426.4|12424.4|39
1630323000000|2021-08-30 11:30:00|12426.4|12424.4|12422.9|12420.9|12427.9|12425.9|12421.9|12419.9|65
1630323300000|2021-08-30 11:35:00|12423.4|12421.4|12424.4|12422.4|12425.4|12423.4|12422.4|12420.4|37
1630323600000|2021-08-30 11:40:00|12423.9|12421.9|12421.4|12419.4|12424.9|12422.9|12420.4|12418.4|34
1630323900000|2021-08-30 11:45:00|12420.9|12418.9|12422.4|12420.4|12423.4|12421.4|12420.9|12418.9|43
1630324200000|2021-08-30 11:50:00|12421.9|12419.9|12422.4|12420.4|12422.9|12420.9|12420.9|12418.9|40
1630324500000|2021-08-30 11:55:00|12421.9|12419.9|12422.4|12420.4|12423.9|12421.9|12421.9|12419.9|43
1630324800000|2021-08-30 12:00:00|12422.9|12420.9|12419.9|12417.9|12423.9|12421.9|12418.9|12416.9|71
1630325100000|2021-08-30 12:05:00|12419.4|12417.4|12419.9|12417.9|12419.9|12417.9|12418.4|12416.4|43
1630325400000|2021-08-30 12:10:00|12419.4|12417.4|12420.9|12418.9|12421.4|12419.4|12418.4|12416.4|63
1630325700000|2021-08-30 12:15:00|12420.4|12418.4|12418.4|12416.4|12420.9|12418.9|12417.9|12415.9|65
1630326000000|2021-08-30 12:20:00|12418.9|12416.9|12419.9|12417.9|12422.9|12420.9|12417.9|12415.9|104
1630326300000|2021-08-30 12:25:00|12419.4|12417.4|12417.9|12415.9|12419.9|12417.9|12416.9|12414.9|34
1630326600000|2021-08-30 12:30:00|12417.4|12415.4|12407.9|12405.9|12417.9|12415.9|12407.9|12405.9|89
1630326900000|2021-08-30 12:35:00|12407.4|12405.4|12412.9|12410.9|12412.9|12410.9|12406.9|12404.9|89
1630327200000|2021-08-30 12:40:00|12412.4|12410.4|12414.9|12412.9|12415.9|12413.9|12411.4|12409.4|84
1630327500000|2021-08-30 12:45:00|12415.4|12413.4|12420.4|12418.4|12420.9|12418.9|12415.4|12413.4|73
1630327800000|2021-08-30 12:50:00|12420.9|12418.9|12416.9|12414.9|12420.9|12418.9|12416.9|12414.9|58
1630328100000|2021-08-30 12:55:00|12415.9|12413.9|12416.9|12414.9|12417.9|12415.9|12414.4|12412.4|90
1630328400000|2021-08-30 13:00:00|12416.4|12414.4|12417.9|12415.9|12417.9|12415.9|12414.9|12412.9|112
1630328700000|2021-08-30 13:05:00|12418.4|12416.4|12414.9|12412.9|12418.9|12416.9|12414.9|12412.9|49
1630329000000|2021-08-30 13:10:00|12414.4|12412.4|12412.9|12410.9|12414.9|12412.9|12409.4|12407.4|68
1630329300000|2021-08-30 13:15:00|12412.4|12410.4|12407.9|12405.9|12412.4|12410.4|12407.9|12405.9|54
1630329600000|2021-08-30 13:20:00|12408.4|12406.4|12409.9|12407.9|12411.9|12409.9|12407.9|12405.9|67
1630329900000|2021-08-30 13:25:00|12410.4|12408.4|12410.9|12408.9|12412.4|12410.4|12409.9|12407.9|52
1630330200000|2021-08-30 13:30:00|12411.9|12409.9|12409.9|12407.9|12414.9|12412.9|12409.4|12407.4|276
1630330500000|2021-08-30 13:35:00|12410.4|12408.4|12410.4|12408.4|12412.9|12410.9|12407.4|12405.4|329
1630330800000|2021-08-30 13:40:00|12410.9|12408.9|12409.9|12407.9|12410.9|12408.9|12407.4|12405.4|259
1630331100000|2021-08-30 13:45:00|12410.9|12408.9|12416.9|12414.9|12421.4|12419.4|12410.9|12408.9|165
1630331400000|2021-08-30 13:50:00|12416.4|12414.4|12419.9|12417.9|12421.9|12419.9|12415.9|12413.9|103
1630331700000|2021-08-30 13:55:00|12419.4|12417.4|12421.9|12419.9|12422.9|12420.9|12416.9|12414.9|149
1630332000000|2021-08-30 14:00:00|12421.4|12419.4|12416.4|12414.4|12421.4|12419.4|12411.9|12409.9|286
1630332300000|2021-08-30 14:05:00|12416.9|12414.9|12413.9|12411.9|12416.9|12414.9|12413.9|12411.9|147
1630332600000|2021-08-30 14:10:00|12413.4|12411.4|12416.4|12414.4|12416.4|12414.4|12410.4|12408.4|114
1630332900000|2021-08-30 14:15:00|12417.4|12415.4|12431.4|12429.4|12431.4|12429.4|12417.4|12415.4|157
1630333200000|2021-08-30 14:20:00|12430.9|12428.9|12441.4|12439.4|12442.4|12440.4|12430.4|12428.4|323
1630333500000|2021-08-30 14:25:00|12441.9|12439.9|12441.4|12439.4|12443.4|12441.4|12439.9|12437.9|289
1630333800000|2021-08-30 14:30:00|12442.4|12440.4|12442.4|12440.4|12445.4|12443.4|12441.4|12439.4|165
1630334100000|2021-08-30 14:35:00|12442.9|12440.9|12439.4|12437.4|12443.4|12441.4|12438.4|12436.4|212
1630334400000|2021-08-30 14:40:00|12438.9|12436.9|12438.4|12436.4|12439.4|12437.4|12435.9|12433.9|116
1630334700000|2021-08-30 14:45:00|12438.9|12436.9|12431.4|12429.4|12439.4|12437.4|12430.4|12428.4|229
1630335000000|2021-08-30 14:50:00|12432.4|12430.4|12432.4|12430.4|12433.4|12431.4|12430.4|12428.4|156
1630335300000|2021-08-30 14:55:00|12431.9|12429.9|12434.4|12432.4|12434.4|12432.4|12431.9|12429.9|127
1630335600000|2021-08-30 15:00:00|12433.9|12431.9|12436.4|12434.4|12438.4|12436.4|12432.9|12430.9|138
1630335900000|2021-08-30 15:05:00|12436.9|12434.9|12440.4|12438.4|12441.4|12439.4|12436.4|12434.4|95
1630336200000|2021-08-30 15:10:00|12439.9|12437.9|12441.4|12439.4|12443.4|12441.4|12439.4|12437.4|83
1630336500000|2021-08-30 15:15:00|12442.9|12440.9|12438.4|12436.4|12443.4|12441.4|12434.4|12432.4|266
1630336800000|2021-08-30 15:20:00|12436.9|12434.9|12432.9|12430.9|12437.4|12435.4|12429.4|12427.4|424
1630337100000|2021-08-30 15:25:00|12432.4|12430.4|12438.9|12436.9|12441.4|12439.4|12432.4|12430.4|511
1630337400000|2021-08-30 15:30:00|12439.9|12437.9|12439.4|12437.4|12441.4|12439.4|12435.4|12433.4|459
1630337700000|2021-08-30 15:35:00|12441.4|12439.4|12445.4|12443.4|12446.4|12444.4|12441.4|12439.4|156
1630338000000|2021-08-30 15:40:00|12444.9|12442.9|12450.4|12448.4|12451.9|12449.9|12444.9|12442.9|101
1630338300000|2021-08-30 15:45:00|12449.9|12447.9|12449.4|12447.4|12450.4|12448.4|12448.4|12446.4|45
1630338600000|2021-08-30 15:50:00|12448.9|12446.9|12449.9|12447.9|12450.4|12448.4|12448.9|12446.9|339
1630338900000|2021-08-30 15:55:00|12450.4|12448.4|12450.4|12448.4|12451.4|12449.4|12449.9|12447.9|61
1630339200000|2021-08-30 16:00:00|12450.9|12448.9|12451.9|12449.9|12452.4|12450.4|12450.4|12448.4|18
1630339500000|2021-08-30 16:05:00|12452.4|12450.4|12449.9|12447.9|12452.4|12450.4|12449.9|12447.9|45
1630339800000|2021-08-30 16:10:00|12449.4|12447.4|12449.4|12447.4|12449.9|12447.9|12448.4|12446.4|11
1630340100000|2021-08-30 16:15:00|12448.9|12446.9|12448.4|12446.4|12449.4|12447.4|12448.4|12446.4|6
1630340400000|2021-08-30 16:20:00|12449.4|12447.4|12448.4|12446.4|12449.4|12447.4|12448.4|12446.4|16
1630340700000|2021-08-30 16:25:00|12448.9|12446.9|12448.4|12446.4|12448.9|12446.9|12448.4|12446.4|5
1630341000000|2021-08-30 16:30:00|12447.9|12445.9|12447.4|12445.4|12447.9|12445.9|12446.9|12444.9|8
1630341300000|2021-08-30 16:35:00|12446.9|12444.9|12444.9|12442.9|12446.9|12444.9|12444.4|12442.4|14
1630341600000|2021-08-30 16:40:00|12444.4|12442.4|12445.4|12443.4|12445.4|12443.4|12442.9|12440.9|36
1630341900000|2021-08-30 16:45:00|12445.9|12443.9|12447.4|12445.4|12447.4|12445.4|12445.4|12443.4|36
1630342200000|2021-08-30 16:50:00|12446.9|12444.9|12446.4|12444.4|12446.9|12444.9|12445.9|12443.9|6
1630342500000|2021-08-30 16:55:00|12445.9|12443.9|12446.4|12444.4|12447.9|12445.9|12445.9|12443.9|15
1630342800000|2021-08-30 17:00:00|12447.4|12445.4|12446.4|12444.4|12447.4|12445.4|12445.4|12443.4|7
1630343100000|2021-08-30 17:05:00|12446.9|12444.9|12446.9|12444.9|12447.4|12445.4|12446.9|12444.9|0
1630343400000|2021-08-30 17:10:00|12446.4|12444.4|12447.4|12445.4|12447.4|12445.4|12445.4|12443.4|3
1630343700000|2021-08-30 17:15:00|12446.9|12444.9|12446.4|12444.4|12448.4|12446.4|12446.4|12444.4|14
1630344000000|2021-08-30 17:20:00|12445.9|12443.9|12446.4|12444.4|12446.4|12444.4|12445.9|12443.9|3
1630344300000|2021-08-30 17:25:00|12445.9|12443.9|12447.4|12445.4|12447.9|12445.9|12445.4|12443.4|3
1630344600000|2021-08-30 17:30:00|12446.9|12444.9|12446.4|12444.4|12447.4|12445.4|12446.4|12444.4|8
1630344900000|2021-08-30 17:35:00|12445.4|12443.4|12446.9|12444.9|12446.9|12444.9|12445.4|12443.4|15
1630345200000|2021-08-30 17:40:00|12446.4|12444.4|12446.4|12444.4|12446.4|12444.4|12445.9|12443.9|1
1630345500000|2021-08-30 17:45:00|12445.9|12443.9|12446.4|12444.4|12446.4|12444.4|12445.9|12443.9|1
1630345800000|2021-08-30 17:50:00|12447.4|12445.4|12448.4|12446.4|12448.4|12446.4|12447.4|12445.4|3
1630346100000|2021-08-30 17:55:00|12447.9|12445.9|12447.9|12445.9|12448.4|12446.4|12447.9|12445.9|3
1630346400000|2021-08-30 18:00:00|12448.4|12446.4|12449.4|12447.4|12449.4|12447.4|12447.4|12445.4|3
1630346700000|2021-08-30 18:05:00|12449.9|12447.9|12449.4|12447.4|12450.4|12448.4|12449.4|12447.4|14
1630347000000|2021-08-30 18:10:00|12448.9|12446.9|12449.9|12447.9|12450.4|12448.4|12448.9|12446.9|6
1630347300000|2021-08-30 18:15:00|12449.4|12447.4|12449.9|12447.9|12452.9|12450.9|12449.4|12447.4|19
1630347600000|2021-08-30 18:20:00|12449.4|12447.4|12447.4|12445.4|12449.4|12447.4|12446.9|12444.9|12
1630347900000|2021-08-30 18:25:00|12446.9|12444.9|12448.9|12446.9|12448.9|12446.9|12446.9|12444.9|2
1630348200000|2021-08-30 18:30:00|12448.4|12446.4|12447.4|12445.4|12448.9|12446.9|12446.9|12444.9|2
1630348500000|2021-08-30 18:35:00|12446.9|12444.9|12445.4|12443.4|12447.4|12445.4|12445.4|12443.4|0
1630348800000|2021-08-30 18:40:00|12445.9|12443.9|12445.4|12443.4|12445.9|12443.9|12444.9|12442.9|0
1630349100000|2021-08-30 18:45:00|12444.9|12442.9|12446.4|12444.4|12446.4|12444.4|12444.9|12442.9|1
1630349400000|2021-08-30 18:50:00|12445.9|12443.9|12448.4|12446.4|12448.4|12446.4|12445.9|12443.9|4
1630349700000|2021-08-30 18:55:00|12447.4|12445.4|12445.9|12443.9|12447.4|12445.4|12445.4|12443.4|8
1630350000000|2021-08-30 19:00:00|12446.4|12444.4|12447.9|12445.9|12448.4|12446.4|12446.4|12444.4|6
1630350300000|2021-08-30 19:05:00|12448.4|12446.4|12448.9|12446.9|12449.9|12447.9|12448.4|12446.4|2
1630350600000|2021-08-30 19:10:00|12449.9|12447.9|12448.9|12446.9|12449.9|12447.9|12448.4|12446.4|16
1630350900000|2021-08-30 19:15:00|12448.4|12446.4|12447.9|12445.9|12449.4|12447.4|12447.4|12445.4|14
1630351200000|2021-08-30 19:20:00|12448.4|12446.4|12446.4|12444.4|12450.4|12448.4|12446.4|12444.4|11
1630351500000|2021-08-30 19:25:00|12446.9|12444.9|12447.9|12445.9|12449.4|12447.4|12446.4|12444.4|11
1630351800000|2021-08-30 19:30:00|12447.4|12445.4|12446.9|12444.9|12447.4|12445.4|12446.4|12444.4|8
1630352100000|2021-08-30 19:35:00|12446.4|12444.4|12446.4|12444.4|12446.9|12444.9|12445.4|12443.4|2
1630352400000|2021-08-30 19:40:00|12445.9|12443.9|12444.9|12442.9|12446.9|12444.9|12444.4|12442.4|27
1630352700000|2021-08-30 19:45:00|12445.4|12443.4|12448.4|12446.4|12449.4|12447.4|12444.4|12442.4|25
1630353000000|2021-08-30 19:50:00|12447.9|12445.9|12451.4|12449.4|12451.4|12449.4|12446.4|12444.4|67
1630353300000|2021-08-30 19:55:00|12450.9|12448.9|12449.4|12443.4|12450.9|12448.9|12445.4|12442.1|77
1630353600000|2021-08-30 20:00:00|12449.2|12443.2|12449.4|12443.4|12449.8|12443.8|12447.1|12441.1|0
1630353900000|2021-08-30 20:05:00|12449.3|12443.3|12449.4|12443.4|12450|12444|12448.4|12442.4|0
1630354200000|2021-08-30 20:10:00|12449.8|12443.8|12452.3|12446.3|12452.7|12446.7|12449.4|12443.4|0
1630354500000|2021-08-30 20:15:00|12452.2|12446.2|12452.3|12446.3|12453.1|12447.1|12451.8|12445.8|0
1630354800000|2021-08-30 20:20:00|12452.5|12446.5|12453.1|12447.1|12453.5|12447.5|12452.3|12446.3|0
1630355100000|2021-08-30 20:25:00|12453.2|12447.2|12454.5|12448.5|12454.5|12448.5|12453.1|12447.1|0
1630355400000|2021-08-30 20:30:00|12454.1|12448.1|12455.9|12449.9|12455.9|12449.9|12453.9|12447.9|0
1630355700000|2021-08-30 20:35:00|12456|12450|12457.6|12451.6|12457.6|12451.6|12456|12450|0
1630356000000|2021-08-30 20:40:00|12457.5|12451.5|12458.1|12452.1|12458.1|12452.1|12456.7|12450.7|0
1630356300000|2021-08-30 20:45:00|12458|12452|12454.7|12448.7|12458.1|12452.1|12454.7|12448.7|0
1630356600000|2021-08-30 20:50:00|12454.9|12448.9|12455.1|12449.1|12455.1|12449.1|12454.7|12448.7|0
1630356900000|2021-08-30 20:55:00|12454.9|12448.9|12454.6|12448.6|12455.1|12449.1|12454.5|12448.5|0
1630357200000|2021-08-30 21:00:00|12454.5|12448.5|12454.3|12448.3|12454.5|12448.5|12454.3|12448.3|0
1630357800000|2021-08-30 21:10:00|12454.1|12448.1|12454.3|12448.3|12454.3|12448.3|12454.1|12448.1|0
1630358100000|2021-08-30 21:15:00|12455|12449|12454.5|12448.5|12455|12449|12454.5|12448.5|0
1630358400000|2021-08-30 21:20:00|12454.6|12448.6|12454.3|12448.3|12454.6|12448.6|12453.9|12447.9|0
1630358700000|2021-08-30 21:25:00|12454.1|12448.1|12453.9|12447.9|12454.1|12448.1|12453.9|12447.9|0
1630359300000|2021-08-30 21:35:00|12454.1|12448.1|12454.1|12448.1|12454.1|12448.1|12454.1|12448.1|0
1630359600000|2021-08-30 21:40:00|12454.3|12448.3|12454.5|12448.5|12454.5|12448.5|12454.1|12448.1|0
1630359900000|2021-08-30 21:45:00|12454.3|12448.3|12453.9|12447.9|12454.5|12448.5|12453.8|12447.8|0
1630360200000|2021-08-30 21:50:00|12454.1|12448.1|12454.1|12448.1|12454.3|12448.3|12454.1|12448.1|0
1630360500000|2021-08-30 21:55:00|12453.9|12447.9|12454.5|12448.5|12454.6|12448.6|12453.6|12447.6|0
1630360800000|2021-08-30 22:00:00|12454.3|12448.3|12452.8|12446.8|12454.3|12448.3|12452.4|12446.4|0
1630361100000|2021-08-30 22:05:00|12452.4|12446.4|12452.5|12446.5|12452.8|12446.8|12452.4|12446.4|0
1630361400000|2021-08-30 22:10:00|12453.2|12447.2|12454.9|12448.9|12455.7|12449.7|12453.2|12447.2|0
1630361700000|2021-08-30 22:15:00|12455|12449|12456.1|12450.1|12456.7|12450.7|12454.9|12448.9|0
1630362000000|2021-08-30 22:20:00|12455.7|12449.7|12455.3|12449.3|12456.7|12450.7|12454.9|12448.9|0
1630362300000|2021-08-30 22:25:00|12455.4|12449.4|12455.7|12449.7|12455.7|12449.7|12455.3|12449.3|0
1630362600000|2021-08-30 22:30:00|12455.3|12449.3|12454.9|12448.9|12455.3|12449.3|12454.9|12448.9|0
1630362900000|2021-08-30 22:35:00|12454.8|12448.8|12454.5|12448.5|12454.8|12448.8|12453.7|12447.7|0
1630363200000|2021-08-30 22:40:00|12454.6|12448.6|12454.5|12448.5|12454.9|12448.9|12454.5|12448.5|0
1630363800000|2021-08-30 22:50:00|12454.4|12448.4|12454.1|12448.1|12454.4|12448.4|12454.1|12448.1|0
1630364100000|2021-08-30 22:55:00|12454.5|12448.5|12454.5|12448.5|12454.9|12448.9|12454.5|12448.5|0
1630364400000|2021-08-30 23:00:00|12454.6|12448.6|12454.9|12448.9|12454.9|12448.9|12454.5|12448.5|0
1630364700000|2021-08-30 23:05:00|12454.8|12448.8|12454.1|12448.1|12454.9|12448.9|12453.7|12447.7|0
1630365000000|2021-08-30 23:10:00|12454|12448|12453.7|12447.7|12454.1|12448.1|12452.8|12446.8|0
1630365600000|2021-08-30 23:20:00|12453.6|12447.6|12452|12446|12453.7|12447.7|12452|12446|0
1630365900000|2021-08-30 23:25:00|12452.1|12446.1|12452|12446|12452.4|12446.4|12451.6|12445.6|0
1630366200000|2021-08-30 23:30:00|12451.9|12445.9|12452|12446|12452|12446|12451.6|12445.6|0
1630366500000|2021-08-30 23:35:00|12452.1|12446.1|12452|12446|12452.8|12446.8|12452|12446|0
1630366800000|2021-08-30 23:40:00|12451.9|12445.9|12450.2|12444.2|12451.9|12445.9|12450.2|12444.2|0
1630367100000|2021-08-30 23:45:00|12450.1|12444.1|12449.8|12443.8|12450.1|12444.1|12448.5|12442.5|0
1630367400000|2021-08-30 23:50:00|12449.7|12443.7|12448.9|12442.9|12449.8|12443.8|12448.5|12442.5|0
1630367700000|2021-08-30 23:55:00|12449|12443|12449.8|12443.8|12450.2|12444.2|12448.9|12442.9|0
1630368000000|2021-08-31 00:00:00|12449.7|12443.7|12448.1|12442.1|12450.2|12444.2|12447.3|12441.3|0
1630368300000|2021-08-31 00:05:00|12448.2|12442.2|12451.6|12445.6|12452|12446|12447.3|12441.3|0
1630368600000|2021-08-31 00:10:00|12451.5|12445.5|12449.3|12443.3|12451.6|12445.6|12448.5|12442.5|0
1630368900000|2021-08-31 00:15:00|12449.1|12443.1|12444.3|12438.3|12449.1|12443.1|12438|12432|0
1630369200000|2021-08-31 00:20:00|12444.5|12438.5|12443.2|12437.2|12445.3|12439.3|12442.7|12436.7|0
1630369500000|2021-08-31 00:25:00|12443.3|12437.3|12447.1|12441.1|12447.1|12441.1|12443.3|12437.3|0
1630369800000|2021-08-31 00:30:00|12447|12441|12447|12441|12448.1|12442.1|12446.1|12440.1|0
1630370100000|2021-08-31 00:35:00|12447.1|12441.1|12447.9|12441.9|12448.4|12442.4|12445.5|12439.5|0
1630370400000|2021-08-31 00:40:00|12448|12442|12446.4|12440.4|12448.4|12442.4|12445.4|12439.4|0
1630370700000|2021-08-31 00:45:00|12446.2|12440.2|12447.4|12441.4|12447.5|12441.5|12444.5|12438.5|0
1630371000000|2021-08-31 00:50:00|12447.1|12441.1|12445.9|12439.9|12447.9|12441.9|12445.9|12439.9|0
1630371300000|2021-08-31 00:55:00|12445.7|12439.7|12445.9|12439.9|12446.9|12440.9|12444.9|12438.9|0
1630371600000|2021-08-31 01:00:00|12445.8|12439.8|12444|12438|12446.9|12440.9|12441.4|12435.4|0
1630371900000|2021-08-31 01:05:00|12443.8|12437.8|12445|12439|12446|12440|12443.4|12437.4|0
1630372200000|2021-08-31 01:10:00|12444.6|12438.6|12447.9|12441.9|12448.4|12442.4|12443|12437|0
1630372500000|2021-08-31 01:15:00|12448|12442|12447.9|12441.9|12449.9|12443.9|12445.5|12439.5|0
1630372800000|2021-08-31 01:20:00|12448|12442|12446|12440|12448|12442|12446|12440|0
1630373100000|2021-08-31 01:25:00|12446.1|12440.1|12444.1|12438.1|12446.1|12440.1|12444.1|12438.1|0
1630373400000|2021-08-31 01:30:00|12444.5|12438.5|12445|12439|12445.1|12439.1|12443.1|12437.1|0
1630373700000|2021-08-31 01:35:00|12445.1|12439.1|12445.1|12439.1|12447|12441|12443.1|12437.1|0
1630374000000|2021-08-31 01:40:00|12444.9|12438.9|12445|12439|12447|12441|12444.1|12438.1|0
1630374300000|2021-08-31 01:45:00|12444.8|12438.8|12444|12438|12445|12439|12442.4|12436.4|0
1630374600000|2021-08-31 01:50:00|12443.8|12437.8|12442.4|12436.4|12443.8|12437.8|12442|12436|0
1630374900000|2021-08-31 01:55:00|12442.6|12436.6|12441|12435|12443|12437|12440|12434|0
1630375200000|2021-08-31 02:00:00|12440|12434|12438.6|12432.6|12442|12436|12438.6|12432.6|0
1630375500000|2021-08-31 02:05:00|12438.8|12432.8|12441.8|12435.8|12441.8|12435.8|12438.6|12432.6|0
1630375800000|2021-08-31 02:10:00|12441.7|12435.7|12440|12434|12441.8|12435.8|12439.5|12433.5|0
1630376100000|2021-08-31 02:15:00|12440.1|12434.1|12437.6|12431.6|12440.5|12434.5|12437.5|12431.5|0
1630376400000|2021-08-31 02:20:00|12437.8|12431.8|12439.5|12433.5|12439.6|12433.6|12437.6|12431.6|0
1630376700000|2021-08-31 02:25:00|12439.4|12433.4|12440.6|12434.6|12441.6|12435.6|12439|12433|0
1630377000000|2021-08-31 02:30:00|12440.8|12434.8|12439.6|12433.6|12441|12435|12438|12432|0
1630377300000|2021-08-31 02:35:00|12439.4|12433.4|12439.4|12433.4|12439.4|12433.4|12437.7|12431.7|0
1630377600000|2021-08-31 02:40:00|12439.8|12433.8|12439.4|12433.4|12440.4|12434.4|12439.4|12433.4|0
1630377900000|2021-08-31 02:45:00|12439|12433|12438.4|12432.4|12439.4|12433.4|12437.4|12431.4|0
1630378200000|2021-08-31 02:50:00|12438|12432|12438.4|12432.4|12438.4|12432.4|12437.4|12431.4|0
1630378500000|2021-08-31 02:55:00|12438.8|12432.8|12437.8|12431.8|12439.4|12433.4|12437.7|12431.7|0
1630378800000|2021-08-31 03:00:00|12437.9|12431.9|12439.3|12433.3|12439.3|12433.3|12437.9|12431.9|0
1630379100000|2021-08-31 03:05:00|12439.4|12433.4|12441.4|12435.4|12441.4|12435.4|12439.4|12433.4|0
1630379400000|2021-08-31 03:10:00|12441.5|12435.5|12443.4|12437.4|12445.4|12439.4|12441.4|12435.4|0
1630379700000|2021-08-31 03:15:00|12443.6|12437.6|12444.5|12438.5|12446.5|12440.5|12443.4|12437.4|0
1630380000000|2021-08-31 03:20:00|12444.4|12438.4|12444.9|12438.9|12445.9|12439.9|12443.5|12437.5|0
1630380300000|2021-08-31 03:25:00|12445.1|12439.1|12444.5|12438.5|12445.9|12439.9|12444.5|12438.5|0
1630380600000|2021-08-31 03:30:00|12444.7|12438.7|12448.4|12442.4|12448.4|12442.4|12443.9|12437.9|0
1630380900000|2021-08-31 03:35:00|12447.9|12441.9|12448.6|12442.6|12449.5|12443.5|12447.6|12441.6|0
1630381200000|2021-08-31 03:40:00|12448.5|12442.5|12449.5|12443.5|12449.9|12443.9|12448.5|12442.5|0
1630381500000|2021-08-31 03:45:00|12449.7|12443.7|12447.6|12441.6|12449.9|12443.9|12447.6|12441.6|0
1630381800000|2021-08-31 03:50:00|12448.6|12442.6|12453.5|12447.5|12453.5|12447.5|12447.6|12441.6|0
1630382100000|2021-08-31 03:55:00|12453.6|12447.6|12451.9|12445.9|12454.5|12448.5|12451.9|12445.9|0
1630382400000|2021-08-31 04:00:00|12451.7|12445.7|12451.7|12445.7|12452.5|12446.5|12449.7|12443.7|0
1630382700000|2021-08-31 04:05:00|12451.9|12445.9|12452.7|12446.7|12453.1|12447.1|12451.9|12445.9|0
1630383000000|2021-08-31 04:10:00|12452.3|12446.3|12454.1|12448.1|12455.7|12449.7|12451.7|12445.7|0
1630383300000|2021-08-31 04:15:00|12453.9|12447.9|12456.8|12450.8|12456.8|12450.8|12453.7|12447.7|0
1630383600000|2021-08-31 04:20:00|12457|12451|12456.4|12450.4|12457.4|12451.4|12455.4|12449.4|0
1630383900000|2021-08-31 04:25:00|12456.3|12450.3|12457.5|12451.5|12458|12452|12456.3|12450.3|0
1630384200000|2021-08-31 04:30:00|12457.3|12451.3|12458|12452|12458.1|12452.1|12457.1|12451.1|0
1630384500000|2021-08-31 04:35:00|12458.1|12452.1|12458|12452|12458.1|12452.1|12457|12451|0
1630384800000|2021-08-31 04:40:00|12458.2|12452.2|12461.4|12455.4|12462|12456|12458.2|12452.2|0
1630385100000|2021-08-31 04:45:00|12461.2|12455.2|12463.5|12457.5|12464|12458|12461|12455|0
1630385400000|2021-08-31 04:50:00|12463.3|12457.3|12462.2|12456.2|12464.2|12458.2|12461.2|12455.2|0
1630385700000|2021-08-31 04:55:00|12462.4|12456.4|12466.8|12460.8|12467.9|12461.9|12462.4|12456.4|0
1630386000000|2021-08-31 05:00:00|12467.2|12461.2|12469.2|12463.2|12472.1|12466.1|12467.2|12461.2|0
1630386300000|2021-08-31 05:05:00|12469|12463|12465.8|12459.8|12470.2|12464.2|12464.2|12458.2|0
1630386600000|2021-08-31 05:10:00|12462.9|12456.9|12463.9|12457.9|12464|12458|12461.4|12455.4|0
1630386900000|2021-08-31 05:15:00|12464|12458|12467.1|12461.1|12467.1|12461.1|12463.9|12457.9|0
1630387200000|2021-08-31 05:20:00|12467|12461|12465.4|12459.4|12467.2|12461.2|12464.4|12458.4|0
1630387500000|2021-08-31 05:25:00|12465.2|12459.2|12467.9|12461.9|12468.9|12462.9|12465|12459|0
1630387800000|2021-08-31 05:30:00|12467.7|12461.7|12467.9|12461.9|12467.9|12461.9|12465.4|12459.4|0
1630388100000|2021-08-31 05:35:00|12468|12462|12467.5|12461.5|12470|12464|12466.1|12460.1|0
1630388400000|2021-08-31 05:40:00|12467.4|12461.4|12467.8|12461.8|12471.9|12465.9|12465.1|12459.1|0
1630388700000|2021-08-31 05:45:00|12467.5|12461.5|12465.3|12459.3|12470.1|12464.1|12465.3|12459.3|0
1630389000000|2021-08-31 05:50:00|12464.3|12458.3|12464.4|12458.4|12464.4|12458.4|12463.3|12457.3|0
1630389300000|2021-08-31 05:55:00|12464.7|12458.7|12461|12455|12465.3|12459.3|12460.4|12454.4|0
1630389600000|2021-08-31 06:00:00|12472.9|12470.9|12466.4|12464.4|12473.9|12471.9|12456.4|12454.4|115
1630389900000|2021-08-31 06:05:00|12466.9|12464.9|12458.9|12456.9|12466.9|12464.9|12458.9|12456.9|31
1630390200000|2021-08-31 06:10:00|12457.4|12455.4|12457.9|12455.9|12457.9|12455.9|12453.9|12451.9|51
1630390500000|2021-08-31 06:15:00|12458.4|12456.4|12460.4|12458.4|12461.4|12459.4|12458.4|12456.4|17
1630390800000|2021-08-31 06:20:00|12459.9|12457.9|12455.4|12453.4|12459.9|12457.9|12454.9|12452.9|23
1630391100000|2021-08-31 06:25:00|12456.4|12454.4|12455.9|12453.9|12457.4|12455.4|12454.4|12452.4|25
1630391400000|2021-08-31 06:30:00|12453.9|12451.9|12452.9|12450.9|12455.9|12453.9|12452.9|12450.9|33
1630391700000|2021-08-31 06:35:00|12453.4|12451.4|12453.9|12451.9|12454.4|12452.4|12452.4|12450.4|22
1630392000000|2021-08-31 06:40:00|12454.4|12452.4|12452.9|12450.9|12454.9|12452.9|12451.9|12449.9|24
1630392300000|2021-08-31 06:45:00|12453.4|12451.4|12454.9|12452.9|12455.4|12453.4|12453.4|12451.4|8
1630392600000|2021-08-31 06:50:00|12454.4|12452.4|12457.9|12455.9|12458.4|12456.4|12453.9|12451.9|18
1630392900000|2021-08-31 06:55:00|12458.4|12456.4|12452.4|12450.4|12459.4|12457.4|12446.9|12444.9|124
1630393200000|2021-08-31 07:00:00|12452.9|12450.9|12459.9|12457.9|12470.4|12468.4|12440.9|12438.9|682
1630393500000|2021-08-31 07:05:00|12460.4|12458.4|12455.9|12453.9|12462.4|12460.4|12443.4|12441.4|417
1630393800000|2021-08-31 07:10:00|12455.4|12453.4|12466.4|12464.4|12467.4|12465.4|12451.9|12449.9|263
1630394100000|2021-08-31 07:15:00|12465.9|12463.9|12472.4|12470.4|12474.4|12472.4|12460.4|12458.4|246
1630394400000|2021-08-31 07:20:00|12471.4|12469.4|12471.4|12469.4|12473.9|12471.9|12465.4|12463.4|193
1630394700000|2021-08-31 07:25:00|12470.9|12468.9|12488.4|12486.4|12488.4|12486.4|12470.9|12468.9|346
1630395000000|2021-08-31 07:30:00|12487.4|12485.4|12492.4|12490.4|12495.4|12493.4|12486.9|12484.9|472
1630395300000|2021-08-31 07:35:00|12492.9|12490.9|12479.4|12477.4|12496.4|12494.4|12478.9|12476.9|298
1630395600000|2021-08-31 07:40:00|12479.7|12477.7|12481.7|12479.7|12482.7|12480.7|12475.7|12473.7|192
1630395900000|2021-08-31 07:45:00|12482.7|12480.7|12477.2|12475.2|12483.7|12481.7|12474.2|12472.2|204
1630396200000|2021-08-31 07:50:00|12476.7|12474.7|12482.7|12480.7|12485.7|12483.7|12476.7|12474.7|130
1630396500000|2021-08-31 07:55:00|12481.7|12479.7|12481.7|12479.7|12483.7|12481.7|12476.7|12474.7|208
1630396800000|2021-08-31 08:00:00|12482.2|12480.2|12477.7|12475.7|12489.7|12487.7|12477.2|12475.2|255
1630397100000|2021-08-31 08:05:00|12477.2|12475.2|12476.7|12474.7|12479.2|12477.2|12472.7|12470.7|363
1630397400000|2021-08-31 08:10:00|12475.7|12473.7|12477.2|12475.2|12478.7|12476.7|12473.7|12471.7|196
1630397700000|2021-08-31 08:15:00|12477.7|12475.7|12468.7|12466.7|12478.2|12476.2|12465.7|12463.7|253
1630398000000|2021-08-31 08:20:00|12468.2|12466.2|12465.7|12463.7|12468.7|12466.7|12459.7|12457.7|102
1630398300000|2021-08-31 08:25:00|12465.2|12463.2|12462.7|12460.7|12467.7|12465.7|12459.2|12457.2|89
1630398600000|2021-08-31 08:30:00|12463.2|12461.2|12453.7|12451.7|12463.7|12461.7|12452.7|12450.7|307
1630398900000|2021-08-31 08:35:00|12453.2|12451.2|12451.7|12449.7|12459.7|12457.7|12450.7|12448.7|249
1630399200000|2021-08-31 08:40:00|12452.2|12450.2|12452.7|12450.7|12458.2|12456.2|12450.7|12448.7|105
1630399500000|2021-08-31 08:45:00|12453.2|12451.2|12455.7|12453.7|12455.7|12453.7|12450.7|12448.7|284
1630399800000|2021-08-31 08:50:00|12456.7|12454.7|12452.7|12450.7|12461.7|12459.7|12451.7|12449.7|133
1630400100000|2021-08-31 08:55:00|12453.7|12451.7|12459.7|12457.7|12462.2|12460.2|12453.7|12451.7|105
1630400400000|2021-08-31 09:00:00|12459.2|12457.2|12452.7|12450.7|12463.2|12461.2|12451.7|12449.7|208
1630400700000|2021-08-31 09:05:00|12453.2|12451.2|12456.7|12454.7|12458.7|12456.7|12450.2|12448.2|212
1630401000000|2021-08-31 09:10:00|12456.2|12454.2|12455.7|12453.7|12457.7|12455.7|12452.7|12450.7|141
1630401300000|2021-08-31 09:15:00|12456.2|12454.2|12463.7|12461.7|12463.7|12461.7|12454.7|12452.7|167
1630401600000|2021-08-31 09:20:00|12464.7|12462.7|12460.7|12458.7|12465.7|12463.7|12456.2|12454.2|142
1630401900000|2021-08-31 09:25:00|12461.2|12459.2|12462.2|12460.2|12466.7|12464.7|12461.2|12459.2|86
1630402200000|2021-08-31 09:30:00|12462.7|12460.7|12461.2|12459.2|12463.7|12461.7|12459.2|12457.2|82
1630402500000|2021-08-31 09:35:00|12461.7|12459.7|12457.7|12455.7|12462.7|12460.7|12454.2|12452.2|104
1630402800000|2021-08-31 09:40:00|12458.7|12456.7|12460.7|12458.7|12462.7|12460.7|12456.7|12454.7|101
1630403100000|2021-08-31 09:45:00|12461.2|12459.2|12457.2|12455.2|12461.2|12459.2|12453.2|12451.2|169
1630403400000|2021-08-31 09:50:00|12457.7|12455.7|12459.7|12457.7|12460.2|12458.2|12455.7|12453.7|104
1630403700000|2021-08-31 09:55:00|12458.7|12456.7|12454.2|12452.2|12459.2|12457.2|12453.7|12451.7|210
1630404000000|2021-08-31 10:00:00|12453.7|12451.7|12459.2|12457.2|12461.2|12459.2|12452.7|12450.7|121
1630404300000|2021-08-31 10:05:00|12459.7|12457.7|12464.7|12462.7|12464.7|12462.7|12457.7|12455.7|85
1630404600000|2021-08-31 10:10:00|12465.7|12463.7|12461.2|12459.2|12465.7|12463.7|12459.2|12457.2|83
1630404900000|2021-08-31 10:15:00|12460.7|12458.7|12457.7|12455.7|12461.7|12459.7|12453.7|12451.7|93
1630405200000|2021-08-31 10:20:00|12457.2|12455.2|12448.7|12446.7|12457.2|12455.2|12447.2|12445.2|170
1630405500000|2021-08-31 10:25:00|12448.2|12446.2|12447.7|12445.7|12448.7|12446.7|12439.7|12437.7|371
1630405800000|2021-08-31 10:30:00|12449.2|12447.2|12438.2|12436.2|12449.7|12447.7|12437.7|12435.7|160
1630406100000|2021-08-31 10:35:00|12437.7|12435.7|12432.7|12430.7|12438.2|12436.2|12425.7|12423.7|254
1630406400000|2021-08-31 10:40:00|12432.2|12430.2|12428.7|12426.7|12435.7|12433.7|12426.2|12424.2|164
1630406700000|2021-08-31 10:45:00|12428.2|12426.2|12418.2|12416.2|12428.7|12426.7|12403.2|12401.2|691
1630407000000|2021-08-31 10:50:00|12417.7|12415.7|12406.7|12404.7|12419.2|12417.2|12398.7|12396.7|287
1630407300000|2021-08-31 10:55:00|12407.2|12405.2|12407.7|12405.7|12412.7|12410.7|12398.7|12396.7|317
1630407600000|2021-08-31 11:00:00|12406.7|12404.7|12406.7|12404.7|12407.7|12405.7|12396.7|12394.7|293
1630407900000|2021-08-31 11:05:00|12406.2|12404.2|12407.7|12405.7|12407.7|12405.7|12399.7|12397.7|142
1630408200000|2021-08-31 11:10:00|12408.2|12406.2|12409.2|12407.2|12416.7|12414.7|12405.7|12403.7|210
1630408500000|2021-08-31 11:15:00|12409.7|12407.7|12408.7|12406.7|12411.7|12409.7|12400.7|12398.7|277
1630408800000|2021-08-31 11:20:00|12408.2|12406.2|12406.2|12404.2|12410.7|12408.7|12401.2|12399.2|114
1630409100000|2021-08-31 11:25:00|12405.7|12403.7|12405.2|12403.2|12410.7|12408.7|12398.2|12396.2|129
1630409400000|2021-08-31 11:30:00|12405.7|12403.7|12403.7|12401.7|12407.7|12405.7|12400.7|12398.7|94
1630409700000|2021-08-31 11:35:00|12404.2|12402.2|12412.7|12410.7|12412.7|12410.7|12402.7|12400.7|91
1630410000000|2021-08-31 11:40:00|12413.9|12411.9|12419.9|12417.9|12420.4|12418.4|12411.9|12409.9|98
1630410300000|2021-08-31 11:45:00|12419.4|12417.4|12415.4|12413.4|12419.9|12417.9|12411.9|12409.9|105
1630410600000|2021-08-31 11:50:00|12414.9|12412.9|12417.9|12415.9|12422.9|12420.9|12414.9|12412.9|124
1630410900000|2021-08-31 11:55:00|12417.4|12415.4|12422.4|12420.4|12423.9|12421.9|12414.9|12412.9|80
1630411200000|2021-08-31 12:00:00|12421.9|12419.9|12419.9|12417.9|12422.4|12420.4|12407.9|12405.9|190
1630411500000|2021-08-31 12:05:00|12419.4|12417.4|12426.4|12424.4|12426.9|12424.9|12416.9|12414.9|216
1630411800000|2021-08-31 12:10:00|12425.9|12423.9|12433.9|12431.9|12435.4|12433.4|12425.4|12423.4|218
1630412100000|2021-08-31 12:15:00|12432.9|12430.9|12433.9|12431.9|12434.9|12432.9|12425.9|12423.9|315
1630412400000|2021-08-31 12:20:00|12433.4|12431.4|12422.9|12420.9|12433.9|12431.9|12420.9|12418.9|521
1630412700000|2021-08-31 12:25:00|12423.9|12421.9|12411.4|12409.4|12423.9|12421.9|12411.4|12409.4|277
1630413000000|2021-08-31 12:30:00|12412.4|12410.4|12414.9|12412.9|12417.9|12415.9|12406.9|12404.9|293
1630413300000|2021-08-31 12:35:00|12413.9|12411.9|12417.4|12415.4|12417.4|12415.4|12406.4|12404.4|166
1630413600000|2021-08-31 12:40:00|12416.9|12414.9|12422.9|12420.9|12424.9|12422.9|12414.9|12412.9|193
1630413900000|2021-08-31 12:45:00|12422.4|12420.4|12426.9|12424.9|12427.4|12425.4|12419.9|12417.9|66
1630414200000|2021-08-31 12:50:00|12427.4|12425.4|12429.9|12427.9|12431.9|12429.9|12426.4|12424.4|156
1630414500000|2021-08-31 12:55:00|12429.4|12427.4|12425.9|12423.9|12430.9|12428.9|12423.9|12421.9|133
1630414800000|2021-08-31 13:00:00|12426.4|12424.4|12433.9|12431.9|12436.4|12434.4|12424.4|12422.4|381
1630415100000|2021-08-31 13:05:00|12434.4|12432.4|12435.9|12433.9|12436.9|12434.9|12430.9|12428.9|218
1630415400000|2021-08-31 13:10:00|12436.9|12434.9|12441.4|12439.4|12441.9|12439.9|12434.4|12432.4|189
1630415700000|2021-08-31 13:15:00|12440.9|12438.9|12449.9|12447.9|12450.9|12448.9|12440.9|12438.9|268
1630416000000|2021-08-31 13:20:00|12450.4|12448.4|12453.9|12451.9|12453.9|12451.9|12447.9|12445.9|185
1630416300000|2021-08-31 13:25:00|12452.9|12450.9|12451.9|12449.9|12456.4|12454.4|12450.4|12448.4|230
1630416600000|2021-08-31 13:30:00|12452.4|12450.4|12438.9|12436.9|12453.9|12451.9|12438.9|12436.9|426
1630416900000|2021-08-31 13:35:00|12437.9|12435.9|12436.9|12434.9|12441.9|12439.9|12431.9|12429.9|275
1630417200000|2021-08-31 13:40:00|12437.4|12435.4|12436.4|12434.4|12437.4|12435.4|12426.9|12424.9|173
1630417500000|2021-08-31 13:45:00|12435.9|12433.9|12439.9|12437.9|12440.4|12438.4|12431.9|12429.9|362
1630417800000|2021-08-31 13:50:00|12438.9|12436.9|12432.9|12430.9|12439.9|12437.9|12430.9|12428.9|246
1630418100000|2021-08-31 13:55:00|12432.4|12430.4|12432.4|12430.4|12435.9|12433.9|12425.9|12423.9|294
1630418400000|2021-08-31 14:00:00|12431.4|12429.4|12446.9|12444.9|12448.4|12446.4|12428.9|12426.9|345
1630418700000|2021-08-31 14:05:00|12445.9|12443.9|12445.9|12443.9|12449.4|12447.4|12437.9|12435.9|276
1630419000000|2021-08-31 14:10:00|12446.2|12444.2|12449.2|12447.2|12449.2|12447.2|12442.2|12440.2|147
1630419300000|2021-08-31 14:15:00|12449.7|12447.7|12434.2|12432.2|12449.7|12447.7|12433.2|12431.2|136
1630419600000|2021-08-31 14:20:00|12433.7|12431.7|12434.2|12432.2|12436.7|12434.7|12429.2|12427.2|128
1630419900000|2021-08-31 14:25:00|12433.7|12431.7|12435.7|12433.7|12436.7|12434.7|12430.2|12428.2|161
1630420200000|2021-08-31 14:30:00|12435.2|12433.2|12426.2|12424.2|12435.7|12433.7|12424.2|12422.2|184
1630420500000|2021-08-31 14:35:00|12425.7|12423.7|12416.7|12414.7|12427.2|12425.2|12409.2|12407.2|406
1630420800000|2021-08-31 14:40:00|12417.2|12415.2|12410.2|12408.2|12419.2|12417.2|12408.2|12406.2|370
1630421100000|2021-08-31 14:45:00|12411.2|12409.2|12409.2|12407.2|12411.2|12409.2|12403.2|12401.2|648
1630421400000|2021-08-31 14:50:00|12408.2|12406.2|12404.2|12402.2|12411.2|12409.2|12402.2|12400.2|536
1630421700000|2021-08-31 14:55:00|12404.7|12402.7|12414.2|12412.2|12415.2|12413.2|12404.2|12402.2|718
1630422000000|2021-08-31 15:00:00|12414.7|12412.7|12415.2|12413.2|12424.7|12422.7|12411.7|12409.7|653
1630422300000|2021-08-31 15:05:00|12415.7|12413.7|12421.2|12419.2|12426.2|12424.2|12414.7|12412.7|345
1630422600000|2021-08-31 15:10:00|12420.7|12418.7|12413.2|12411.2|12421.2|12419.2|12413.2|12411.2|308
1630422900000|2021-08-31 15:15:00|12413.7|12411.7|12420.2|12418.2|12421.2|12419.2|12413.7|12411.7|839
1630423200000|2021-08-31 15:20:00|12418.7|12416.7|12428.7|12426.7|12429.2|12427.2|12418.2|12416.2|1311
1630423500000|2021-08-31 15:25:00|12428.2|12426.2|12410.7|12408.7|12430.2|12428.2|12409.2|12407.2|2937
1630423800000|2021-08-31 15:30:00|12408.7|12406.7|12425.2|12423.2|12427.2|12425.2|12408.2|12406.2|1499
1630424100000|2021-08-31 15:35:00|12424.7|12422.7|12432.2|12430.2|12433.2|12431.2|12424.2|12422.2|351
1630424400000|2021-08-31 15:40:00|12431.7|12429.7|12439.2|12437.2|12439.7|12437.7|12431.7|12429.7|140
1630424700000|2021-08-31 15:45:00|12439.7|12437.7|12437.7|12435.7|12441.2|12439.2|12436.2|12434.2|113
1630425000000|2021-08-31 15:50:00|12437.2|12435.2|12438.2|12436.2|12441.2|12439.2|12437.2|12435.2|78
1630425300000|2021-08-31 15:55:00|12438.7|12436.7|12439.7|12437.7|12441.2|12439.2|12438.2|12436.2|57
1630425600000|2021-08-31 16:00:00|12440.2|12438.2|12435.2|12433.2|12440.2|12438.2|12434.7|12432.7|84
1630425900000|2021-08-31 16:05:00|12435.7|12433.7|12436.7|12434.7|12437.7|12435.7|12435.2|12433.2|41
1630426200000|2021-08-31 16:10:00|12436.2|12434.2|12436.2|12434.2|12437.2|12435.2|12436.2|12434.2|20
1630426500000|2021-08-31 16:15:00|12436.7|12434.7|12433.2|12431.2|12437.2|12435.2|12433.2|12431.2|20
1630426800000|2021-08-31 16:20:00|12433.7|12431.7|12435.2|12433.2|12435.7|12433.7|12432.2|12430.2|4
1630427100000|2021-08-31 16:25:00|12435.7|12433.7|12434.2|12432.2|12435.7|12433.7|12433.7|12431.7|20
1630427400000|2021-08-31 16:30:00|12433.7|12431.7|12432.2|12430.2|12434.7|12432.7|12432.2|12430.2|27
1630427700000|2021-08-31 16:35:00|12431.7|12429.7|12432.7|12430.7|12432.7|12430.7|12431.2|12429.2|12
1630428000000|2021-08-31 16:40:00|12432.2|12430.2|12433.2|12431.2|12434.7|12432.7|12432.2|12430.2|23
1630428300000|2021-08-31 16:45:00|12433.7|12431.7|12432.2|12430.2|12434.2|12432.2|12432.2|12430.2|10
1630428600000|2021-08-31 16:50:00|12431.2|12429.2|12431.7|12429.7|12432.7|12430.7|12431.2|12429.2|5
1630428900000|2021-08-31 16:55:00|12432.2|12430.2|12433.2|12431.2|12434.7|12432.7|12432.2|12430.2|67
1630429200000|2021-08-31 17:00:00|12432.7|12430.7|12428.2|12426.2|12432.7|12430.7|12426.2|12424.2|40
1630429500000|2021-08-31 17:05:00|12427.7|12425.7|12425.2|12423.2|12427.7|12425.7|12425.2|12423.2|9
1630429800000|2021-08-31 17:10:00|12425.7|12423.7|12425.2|12423.2|12426.2|12424.2|12425.2|12423.2|6
1630430100000|2021-08-31 17:15:00|12425.7|12423.7|12424.2|12422.2|12426.7|12424.7|12424.2|12422.2|6
1630430400000|2021-08-31 17:20:00|12423.7|12421.7|12419.7|12417.7|12424.7|12422.7|12419.7|12417.7|13
1630430700000|2021-08-31 17:25:00|12420.2|12418.2|12422.7|12420.7|12424.2|12422.2|12419.7|12417.7|27
1630431000000|2021-08-31 17:30:00|12423.2|12421.2|12421.7|12419.7|12423.7|12421.7|12421.2|12419.2|9
1630431300000|2021-08-31 17:35:00|12421.2|12419.2|12423.7|12421.7|12424.2|12422.2|12421.2|12419.2|7
1630431600000|2021-08-31 17:40:00|12424.2|12422.2|12422.2|12420.2|12424.7|12422.7|12422.2|12420.2|8
1630431900000|2021-08-31 17:45:00|12421.7|12419.7|12422.2|12420.2|12422.7|12420.7|12421.2|12419.2|2
1630432200000|2021-08-31 17:50:00|12423.2|12421.2|12421.7|12419.7|12423.2|12421.2|12421.2|12419.2|4
1630432500000|2021-08-31 17:55:00|12421.2|12419.2|12421.2|12419.2|12421.7|12419.7|12418.7|12416.7|5
1630432800000|2021-08-31 18:00:00|12421.7|12419.7|12418.2|12416.2|12421.7|12419.7|12418.2|12416.2|8
1630433100000|2021-08-31 18:05:00|12417.7|12415.7|12417.7|12415.7|12418.7|12416.7|12415.2|12413.2|29
1630433400000|2021-08-31 18:10:00|12417.2|12415.2|12418.7|12416.7|12418.7|12416.7|12416.7|12414.7|4
1630433700000|2021-08-31 18:15:00|12419.2|12417.2|12417.7|12415.7|12421.2|12419.2|12417.7|12415.7|4
1630434000000|2021-08-31 18:20:00|12417.2|12415.2|12416.7|12414.7|12418.2|12416.2|12415.7|12413.7|5
1630434300000|2021-08-31 18:25:00|12417.2|12415.2|12416.7|12414.7|12417.2|12415.2|12413.7|12411.7|5
1630434600000|2021-08-31 18:30:00|12416.2|12414.2|12418.7|12416.7|12419.7|12417.7|12416.2|12414.2|12
1630434900000|2021-08-31 18:35:00|12418.2|12416.2|12418.2|12416.2|12419.2|12417.2|12417.2|12415.2|28
1630435200000|2021-08-31 18:40:00|12418.7|12416.7|12416.7|12414.7|12419.2|12417.2|12416.7|12414.7|6
1630435500000|2021-08-31 18:45:00|12416.2|12414.2|12415.2|12413.2|12417.2|12415.2|12414.7|12412.7|14
1630435800000|2021-08-31 18:50:00|12415.7|12413.7|12417.7|12415.7|12418.7|12416.7|12415.2|12413.2|5
1630436100000|2021-08-31 18:55:00|12417.2|12415.2|12420.7|12418.7|12420.7|12418.7|12417.2|12415.2|9
1630436400000|2021-08-31 19:00:00|12420.2|12418.2|12416.2|12414.2|12422.7|12420.7|12416.2|12414.2|13
1630436700000|2021-08-31 19:05:00|12416.7|12414.7|12415.7|12413.7|12417.2|12415.2|12415.2|12413.2|5
1630437000000|2021-08-31 19:10:00|12415.2|12413.2|12415.7|12413.7|12416.2|12414.2|12414.2|12412.2|3
1630437300000|2021-08-31 19:15:00|12416.2|12414.2|12416.2|12414.2|12418.2|12416.2|12415.2|12413.2|3
1630437600000|2021-08-31 19:20:00|12415.7|12413.7|12415.7|12413.7|12417.7|12415.7|12412.2|12410.2|27
1630437900000|2021-08-31 19:25:00|12415.2|12413.2|12411.2|12409.2|12416.7|12414.7|12410.2|12408.2|27
1630438200000|2021-08-31 19:30:00|12410.7|12408.7|12416.7|12414.7|12416.7|12414.7|12409.2|12407.2|50
1630438500000|2021-08-31 19:35:00|12416.2|12414.2|12416.7|12414.7|12419.7|12417.7|12414.2|12412.2|7
1630438800000|2021-08-31 19:40:00|12417.2|12415.2|12419.7|12417.7|12419.7|12417.7|12415.2|12413.2|3
1630439100000|2021-08-31 19:45:00|12420.2|12418.2|12418.2|12416.2|12421.7|12419.7|12418.2|12416.2|9
1630439400000|2021-08-31 19:50:00|12416.7|12414.7|12412.2|12410.2|12418.7|12416.7|12411.7|12409.7|26
1630439700000|2021-08-31 19:55:00|12412.7|12410.7|12423.5|12417.5|12425.2|12422.7|12412.7|12410.7|68
1630440000000|2021-08-31 20:00:00|12424.9|12418.9|12430.9|12424.9|12434.2|12428.2|12424|12418|0
1630440300000|2021-08-31 20:05:00|12430.8|12424.8|12433.8|12427.8|12434.2|12428.2|12430.5|12424.5|0
1630440600000|2021-08-31 20:10:00|12433.7|12427.7|12432.2|12426.2|12435.2|12429.2|12430.3|12424.3|0
1630440900000|2021-08-31 20:15:00|12432.1|12426.1|12431.8|12425.8|12432.2|12426.2|12430.6|12424.6|0
1630441200000|2021-08-31 20:20:00|12432|12426|12433.7|12427.7|12433.7|12427.7|12431.8|12425.8|0
1630441500000|2021-08-31 20:25:00|12433.6|12427.6|12434.5|12428.5|12434.9|12428.9|12433.2|12427.2|0
1630441800000|2021-08-31 20:30:00|12434.6|12428.6|12434.1|12428.1|12434.9|12428.9|12433.7|12427.7|0
1630442100000|2021-08-31 20:35:00|12434|12428|12434.5|12428.5|12434.5|12428.5|12432.8|12426.8|0
1630442400000|2021-08-31 20:40:00|12434.6|12428.6|12434.9|12428.9|12435.7|12429.7|12434.6|12428.6|0
1630442700000|2021-08-31 20:45:00|12434.8|12428.8|12434.9|12428.9|12434.9|12428.9|12434.5|12428.5|0
1630443000000|2021-08-31 20:50:00|12435|12429|12435.3|12429.3|12435.3|12429.3|12435|12429|0
1630443300000|2021-08-31 20:55:00|12432.3|12426.3|12432.1|12426.1|12432.7|12426.7|12430.7|12424.7|0
1630443600000|2021-08-31 21:00:00|12431.8|12425.8|12431.4|12425.4|12432.1|12426.1|12431.4|12425.4|0
1630443900000|2021-08-31 21:05:00|12431.6|12425.6|12431.4|12425.4|12431.8|12425.8|12431.4|12425.4|0
1630444200000|2021-08-31 21:10:00|12431.2|12425.2|12431.6|12425.6|12431.6|12425.6|12431.2|12425.2|0
1630444500000|2021-08-31 21:15:00|12431.4|12425.4|12431.4|12425.4|12431.4|12425.4|12431.4|12425.4|0
1630444800000|2021-08-31 21:20:00|12431.6|12425.6|12431.4|12425.4|12431.6|12425.6|12431.4|12425.4|0
1630445100000|2021-08-31 21:25:00|12431.6|12425.6|12431.6|12425.6|12431.6|12425.6|12431.6|12425.6|0
1630445400000|2021-08-31 21:30:00|12431.4|12425.4|12431.2|12425.2|12431.4|12425.4|12431.1|12425.1|0
1630445700000|2021-08-31 21:35:00|12431.4|12425.4|12431.4|12425.4|12431.4|12425.4|12431.1|12425.1|0
1630446000000|2021-08-31 21:40:00|12431.2|12425.2|12430.9|12424.9|12431.4|12425.4|12430.9|12424.9|0
1630446300000|2021-08-31 21:45:00|12430.7|12424.7|12430.7|12424.7|12430.9|12424.9|12430.7|12424.7|0
1630446600000|2021-08-31 21:50:00|12430.9|12424.9|12431.1|12425.1|12431.1|12425.1|12430.9|12424.9|0
1630446900000|2021-08-31 21:55:00|12431.2|12425.2|12431.1|12425.1|12431.2|12425.2|12431.1|12425.1|0
1630447200000|2021-08-31 22:00:00|12431|12425|12432.7|12426.7|12433.6|12427.6|12431|12425|0
1630447500000|2021-08-31 22:05:00|12432.8|12426.8|12432.7|12426.7|12433.6|12427.6|12432.7|12426.7|0
1630447800000|2021-08-31 22:10:00|12432.8|12426.8|12432.3|12426.3|12433.1|12427.1|12432.3|12426.3|0
1630448100000|2021-08-31 22:15:00|12432.1|12426.1|12432.3|12426.3|12432.3|12426.3|12431.7|12425.7|0
1630448400000|2021-08-31 22:20:00|12432.5|12426.5|12430.2|12424.2|12432.5|12426.5|12430|12424|0
1630448700000|2021-08-31 22:25:00|12430.3|12424.3|12429|12423|12431.1|12425.1|12429|12423|0
1630449000000|2021-08-31 22:30:00|12428.6|12422.6|12429.8|12423.8|12430|12424|12428.6|12422.6|0
1630449300000|2021-08-31 22:35:00|12429.4|12423.4|12429|12423|12429.8|12423.8|12428.4|12422.4|0
1630449600000|2021-08-31 22:40:00|12428.9|12422.9|12429.8|12423.8|12429.8|12423.8|12428.4|12422.4|0
1630449900000|2021-08-31 22:45:00|12429.9|12423.9|12429.4|12423.4|12430.2|12424.2|12429.4|12423.4|0
1630450500000|2021-08-31 22:55:00|12429.5|12423.5|12429.8|12423.8|12430.2|12424.2|12429.5|12423.5|0
1630450800000|2021-08-31 23:00:00|12429.9|12423.9|12428.4|12422.4|12430.7|12424.7|12428.4|12422.4|0
1630451100000|2021-08-31 23:05:00|12428.5|12422.5|12429|12423|12429.4|12423.4|12428.4|12422.4|0
1630451400000|2021-08-31 23:10:00|12428.6|12422.6|12428|12422|12428.6|12422.6|12428|12422|0
1630451700000|2021-08-31 23:15:00|12428.1|12422.1|12429|12423|12429|12423|12428|12422|0
1630452000000|2021-08-31 23:20:00|12429.2|12423.2|12429|12423|12429.4|12423.4|12428.4|12422.4|0
1630452300000|2021-08-31 23:25:00|12428.6|12422.6|12429.4|12423.4|12429.4|12423.4|12428.4|12422.4|0
1630452600000|2021-08-31 23:30:00|12429.3|12423.3|12430.2|12424.2|12430.2|12424.2|12429|12423|0
1630452900000|2021-08-31 23:35:00|12430.3|12424.3|12429.8|12423.8|12431.1|12425.1|12429.8|12423.8|0
1630453200000|2021-08-31 23:40:00|12429.9|12423.9|12431.1|12425.1|12431.3|12425.3|12429.8|12423.8|0
1630453500000|2021-08-31 23:45:00|12431.3|12425.3|12431.9|12425.9|12431.9|12425.9|12430.7|12424.7|0
1630453800000|2021-08-31 23:50:00|12432.1|12426.1|12432.7|12426.7|12432.7|12426.7|12431.3|12425.3|0
1630454100000|2021-08-31 23:55:00|12432.5|12426.5|12432.7|12426.7|12432.7|12426.7|12431.5|12425.5|0
1630454400000|2021-09-01 00:00:00|12432.8|12426.8|12432.3|12426.3|12433.6|12427.6|12431.1|12425.1|0
1630454700000|2021-09-01 00:05:00|12432.1|12426.1|12433.6|12427.6|12434.6|12428.6|12431.9|12425.9|0
1630455000000|2021-09-01 00:10:00|12433.8|12427.8|12433|12427|12434.4|12428.4|12432.6|12426.6|0
1630455300000|2021-09-01 00:15:00|12433.4|12427.4|12429.9|12423.9|12436.3|12430.3|12429.4|12423.4|0
1630455600000|2021-09-01 00:20:00|12429.7|12423.7|12426.4|12420.4|12429.9|12423.9|12425.2|12419.2|0
1630455900000|2021-09-01 00:25:00|12426.7|12420.7|12430.4|12424.4|12432.5|12426.5|12426.7|12420.7|0
1630456200000|2021-09-01 00:30:00|12430.5|12424.5|12431.4|12425.4|12433.4|12427.4|12428.4|12422.4|0
1630456500000|2021-09-01 00:35:00|12431.3|12425.3|12427.4|12421.4|12431.4|12425.4|12427.4|12421.4|0
1630456800000|2021-09-01 00:40:00|12427.8|12421.8|12428.3|12422.3|12431.4|12425.4|12426.8|12420.8|0
1630457100000|2021-09-01 00:45:00|12427.9|12421.9|12425.2|12419.2|12427.9|12421.9|12424.3|12418.3|0
1630457400000|2021-09-01 00:50:00|12425.3|12419.3|12426.3|12420.3|12427.3|12421.3|12424.7|12418.7|0
1630457700000|2021-09-01 00:55:00|12426.5|12420.5|12429.2|12423.2|12429.3|12423.3|12426.2|12420.2|0
1630458000000|2021-09-01 01:00:00|12428.8|12422.8|12427.3|12421.3|12428.8|12422.8|12425.3|12419.3|0
1630458300000|2021-09-01 01:05:00|12426.4|12420.4|12428.4|12422.4|12429.4|12423.4|12426.3|12420.3|0
1630458600000|2021-09-01 01:10:00|12428.6|12422.6|12429.3|12423.3|12429.3|12423.3|12427.4|12421.4|0
1630458900000|2021-09-01 01:15:00|12428.9|12422.9|12431.4|12425.4|12432.4|12426.4|12427.3|12421.3|0
1630459200000|2021-09-01 01:20:00|12431.3|12425.3|12431.3|12425.3|12433.3|12427.3|12430.4|12424.4|0
1630459500000|2021-09-01 01:25:00|12431.7|12425.7|12431.7|12425.7|12434.2|12428.2|12431.2|12425.2|0
1630459800000|2021-09-01 01:30:00|12431.6|12425.6|12436.7|12430.7|12439.3|12433.3|12431.3|12425.3|0
1630460100000|2021-09-01 01:35:00|12436.8|12430.8|12439.3|12433.3|12440.2|12434.2|12435.3|12429.3|0
1630460400000|2021-09-01 01:40:00|12439.6|12433.6|12441.5|12435.5|12447.3|12441.3|12439.5|12433.5|0
1630460700000|2021-09-01 01:45:00|12441.4|12435.4|12447.7|12441.7|12449.2|12443.2|12440.4|12434.4|0
1630461000000|2021-09-01 01:50:00|12447.5|12441.5|12449.3|12443.3|12449.3|12443.3|12445.3|12439.3|0
1630461300000|2021-09-01 01:55:00|12449.4|12443.4|12450.4|12444.4|12451.3|12445.3|12448.8|12442.8|0
1630461600000|2021-09-01 02:00:00|12451.4|12445.4|12454.6|12448.6|12455|12449|12450.5|12444.5|0
1630461900000|2021-09-01 02:05:00|12454.8|12448.8|12454.6|12448.6|12455.6|12449.6|12454.6|12448.6|0
1630462200000|2021-09-01 02:10:00|12454.5|12448.5|12452.1|12446.1|12454.7|12448.7|12451.7|12445.7|0
1630462500000|2021-09-01 02:15:00|12452.3|12446.3|12452.1|12446.1|12453.6|12447.6|12451.6|12445.6|0
1630462800000|2021-09-01 02:20:00|12451.6|12445.6|12452.7|12446.7|12452.7|12446.7|12450.7|12444.7|0
1630463100000|2021-09-01 02:25:00|12452.8|12446.8|12453.1|12447.1|12454.6|12448.6|12451.7|12445.7|0
1630463400000|2021-09-01 02:30:00|12453.3|12447.3|12452.8|12446.8|12454.8|12448.8|12452.7|12446.7|0
1630463700000|2021-09-01 02:35:00|12453|12447|12451.8|12445.8|12453.8|12447.8|12451.8|12445.8|0
1630464000000|2021-09-01 02:40:00|12452|12446|12450.6|12444.6|12453.7|12447.7|12450.6|12444.6|0
1630464300000|2021-09-01 02:45:00|12451.6|12445.6|12453.5|12447.5|12453.6|12447.6|12450.6|12444.6|0
1630464600000|2021-09-01 02:50:00|12453.6|12447.6|12453.6|12447.6|12454.6|12448.6|12451.6|12445.6|0
1630464900000|2021-09-01 02:55:00|12453.4|12447.4|12455.6|12449.6|12455.6|12449.6|12452.6|12446.6|0
1630465200000|2021-09-01 03:00:00|12455.7|12449.7|12454.7|12448.7|12455.7|12449.7|12453.7|12447.7|0
1630465500000|2021-09-01 03:05:00|12454.9|12448.9|12454.7|12448.7|12455.7|12449.7|12452.7|12446.7|0
1630465800000|2021-09-01 03:10:00|12454.8|12448.8|12455.7|12449.7|12455.7|12449.7|12453.6|12447.6|0
1630466100000|2021-09-01 03:15:00|12456.1|12450.1|12456.1|12450.1|12456.1|12450.1|12455|12449|0
1630466400000|2021-09-01 03:20:00|12456.2|12450.2|12456.1|12450.1|12456.2|12450.2|12456.1|12450.1|0
1630466700000|2021-09-01 03:25:00|12456.2|12450.2|12455.6|12449.6|12457.1|12451.1|12455.2|12449.2|0
1630467000000|2021-09-01 03:30:00|12455.5|12449.5|12454.2|12448.2|12455.8|12449.8|12452.8|12446.8|0
1630467300000|2021-09-01 03:35:00|12454.4|12448.4|12454.1|12448.1|12455.5|12449.5|12453.7|12447.7|0
1630467600000|2021-09-01 03:40:00|12454.5|12448.5|12454.1|12448.1|12455.1|12449.1|12454.1|12448.1|0
1630467900000|2021-09-01 03:45:00|12454.3|12448.3|12453.4|12447.4|12455.1|12449.1|12453|12447|0
1630468200000|2021-09-01 03:50:00|12454|12448|12454|12448|12455.9|12449.9|12453.4|12447.4|0
1630468500000|2021-09-01 03:55:00|12453.9|12447.9|12454|12448|12454.9|12448.9|12453|12447|0
1630468800000|2021-09-01 04:00:00|12454.2|12448.2|12452.8|12446.8|12454.2|12448.2|12452.8|12446.8|0
1630469100000|2021-09-01 04:05:00|12452.9|12446.9|12453.7|12447.7|12454.8|12448.8|12452.9|12446.9|0
1630469400000|2021-09-01 04:10:00|12453.8|12447.8|12449.8|12443.8|12454.6|12448.6|12448.8|12442.8|0
1630469700000|2021-09-01 04:15:00|12450.8|12444.8|12453.8|12447.8|12453.8|12447.8|12449.8|12443.8|0
1630470000000|2021-09-01 04:20:00|12453.7|12447.7|12451.8|12445.8|12453.8|12447.8|12451.8|12445.8|0
1630470300000|2021-09-01 04:25:00|12451.7|12445.7|12451.2|12445.2|12451.8|12445.8|12450.8|12444.8|0
1630470600000|2021-09-01 04:30:00|12451|12445|12450.5|12444.5|12451.9|12445.9|12450.4|12444.4|0
1630470900000|2021-09-01 04:35:00|12450.7|12444.7|12449.5|12443.5|12451|12445|12449.5|12443.5|0
1630471200000|2021-09-01 04:40:00|12449.7|12443.7|12449.5|12443.5|12450.5|12444.5|12448.5|12442.5|0
1630471500000|2021-09-01 04:45:00|12449.9|12443.9|12450.4|12444.4|12450.4|12444.4|12449.4|12443.4|0
1630471800000|2021-09-01 04:50:00|12450.3|12444.3|12450.3|12444.3|12450.4|12444.4|12449.4|12443.4|0
1630472100000|2021-09-01 04:55:00|12450.5|12444.5|12451.3|12445.3|12451.3|12445.3|12450.3|12444.3|0
1630472400000|2021-09-01 05:00:00|12451.7|12445.7|12451.3|12445.3|12453.3|12447.3|12450.3|12444.3|0
1630472700000|2021-09-01 05:05:00|12451.1|12445.1|12451.3|12445.3|12451.7|12445.7|12450.3|12444.3|0
1630473000000|2021-09-01 05:10:00|12451.7|12445.7|12449.9|12443.9|12453.3|12447.3|12449.4|12443.4|0
1630473300000|2021-09-01 05:15:00|12449.5|12443.5|12450.8|12444.8|12450.9|12444.9|12448.9|12442.9|0
1630473600000|2021-09-01 05:20:00|12450.6|12444.6|12451.8|12445.8|12452.8|12446.8|12449.8|12443.8|0
1630473900000|2021-09-01 05:25:00|12451.4|12445.4|12451.8|12445.8|12451.8|12445.8|12450.2|12444.2|0
1630474200000|2021-09-01 05:30:00|12452|12446|12450.9|12444.9|12452.2|12446.2|12450.8|12444.8|0
1630474500000|2021-09-01 05:35:00|12450.5|12444.5|12452|12446|12452|12446|12449.9|12443.9|0
1630474800000|2021-09-01 05:40:00|12451.8|12445.8|12454.2|12448.2|12456.2|12450.2|12451|12445|0
1630475100000|2021-09-01 05:45:00|12454.3|12448.3|12453.3|12447.3|12455.2|12449.2|12453.2|12447.2|0
1630475400000|2021-09-01 05:50:00|12453.2|12447.2|12449.1|12443.1|12454.2|12448.2|12449.1|12443.1|0
1630475700000|2021-09-01 05:55:00|12449.5|12443.5|12449.1|12443.1|12453.8|12447.8|12449.1|12443.1|0
1630476000000|2021-09-01 06:00:00|12458.7|12456.7|12465.2|12463.2|12465.7|12463.7|12456.7|12454.7|98
1630476300000|2021-09-01 06:05:00|12465.7|12463.7|12466.7|12464.7|12468.7|12466.7|12463.7|12461.7|29
1630476600000|2021-09-01 06:10:00|12467.2|12465.2|12465.7|12463.7|12471.2|12469.2|12465.7|12463.7|26
1630476900000|2021-09-01 06:15:00|12465.2|12463.2|12464.7|12462.7|12465.7|12463.7|12461.7|12459.7|17
1630477200000|2021-09-01 06:20:00|12465.2|12463.2|12465.7|12463.7|12467.7|12465.7|12463.2|12461.2|46
1630477500000|2021-09-01 06:25:00|12466.2|12464.2|12467.2|12465.2|12467.7|12465.7|12464.7|12462.7|26
1630477800000|2021-09-01 06:30:00|12466.7|12464.7|12466.7|12464.7|12470.7|12468.7|12464.7|12462.7|42
1630478100000|2021-09-01 06:35:00|12467.2|12465.2|12471.7|12469.7|12473.7|12471.7|12466.7|12464.7|45
1630478400000|2021-09-01 06:40:00|12472.2|12470.2|12473.2|12471.2|12474.7|12472.7|12472.2|12470.2|11
1630478700000|2021-09-01 06:45:00|12473.7|12471.7|12470.2|12468.2|12475.7|12473.7|12469.2|12467.2|25
1630479000000|2021-09-01 06:50:00|12469.7|12467.7|12473.7|12471.7|12477.7|12475.7|12469.7|12467.7|34
1630479300000|2021-09-01 06:55:00|12473.2|12471.2|12461.2|12459.2|12476.7|12474.7|12461.2|12459.2|164
1630479600000|2021-09-01 07:00:00|12465.2|12463.2|12480.7|12478.7|12483.2|12481.2|12465.2|12463.2|1029
1630479900000|2021-09-01 07:05:00|12481.2|12479.2|12486.2|12484.2|12490.2|12488.2|12480.7|12478.7|871
1630480200000|2021-09-01 07:10:00|12486.7|12484.7|12491.2|12489.2|12493.7|12491.7|12480.2|12478.2|633
1630480500000|2021-09-01 07:15:00|12492.2|12490.2|12485.7|12483.7|12494.2|12492.2|12481.7|12479.7|333
1630480800000|2021-09-01 07:20:00|12486.2|12484.2|12485.7|12483.7|12494.2|12492.2|12485.2|12483.2|355
1630481100000|2021-09-01 07:25:00|12486.2|12484.2|12479.2|12477.2|12489.2|12487.2|12477.2|12475.2|252
1630481400000|2021-09-01 07:30:00|12480.2|12478.2|12477.2|12475.2|12487.2|12485.2|12475.2|12473.2|426
1630481700000|2021-09-01 07:35:00|12476.7|12474.7|12476.2|12474.2|12483.2|12481.2|12472.2|12470.2|334
1630482000000|2021-09-01 07:40:00|12477.2|12475.2|12471.2|12469.2|12477.2|12475.2|12468.2|12466.2|201
1630482300000|2021-09-01 07:45:00|12470.2|12468.2|12478.2|12476.2|12479.7|12477.7|12470.2|12468.2|151
1630482600000|2021-09-01 07:50:00|12477.2|12475.2|12475.2|12473.2|12481.2|12479.2|12475.2|12473.2|231
1630482900000|2021-09-01 07:55:00|12474.7|12472.7|12468.2|12466.2|12476.2|12474.2|12467.2|12465.2|140
1630483200000|2021-09-01 08:00:00|12467.7|12465.7|12466.7|12464.7|12473.2|12471.2|12466.2|12464.2|183
1630483500000|2021-09-01 08:05:00|12467.2|12465.2|12460.2|12458.2|12470.7|12468.7|12456.7|12454.7|308
1630483800000|2021-09-01 08:10:00|12460.7|12458.7|12462|12460|12467.2|12465.2|12460.7|12458.7|145
1630484100000|2021-09-01 08:15:00|12461.5|12459.5|12460|12458|12465|12463|12460|12458|96
1630484400000|2021-09-01 08:20:00|12459|12457|12461|12459|12465|12463|12458.5|12456.5|118
1630484700000|2021-09-01 08:25:00|12460.5|12458.5|12459.5|12457.5|12462|12460|12453|12451|185
1630485000000|2021-09-01 08:30:00|12459|12457|12456.5|12454.5|12460|12458|12453|12451|105
1630485300000|2021-09-01 08:35:00|12456|12454|12456|12454|12458|12456|12453|12451|79
1630485600000|2021-09-01 08:40:00|12456.5|12454.5|12461|12459|12463.5|12461.5|12456|12454|122
1630485900000|2021-09-01 08:45:00|12460.5|12458.5|12458|12456|12461.5|12459.5|12456|12454|82
1630486200000|2021-09-01 08:50:00|12457.5|12455.5|12456|12454|12459.5|12457.5|12456|12454|54
1630486500000|2021-09-01 08:55:00|12455|12453|12456.5|12454.5|12458.5|12456.5|12454.5|12452.5|37
1630486800000|2021-09-01 09:00:00|12456|12454|12456|12454|12460|12458|12451.5|12449.5|130
1630487100000|2021-09-01 09:05:00|12455.5|12453.5|12458|12456|12458|12456|12450.5|12448.5|165
1630487400000|2021-09-01 09:10:00|12457|12455|12454.5|12452.5|12458|12456|12452.5|12450.5|102
1630487700000|2021-09-01 09:15:00|12454|12452|12454|12452|12456|12454|12449.5|12447.5|131
1630488000000|2021-09-01 09:20:00|12453.5|12451.5|12445|12443|12454|12452|12442|12440|349
1630488300000|2021-09-01 09:25:00|12445.5|12443.5|12449|12447|12452|12450|12445|12443|95
1630488600000|2021-09-01 09:30:00|12449.5|12447.5|12452.5|12450.5|12454|12452|12448|12446|246
1630488900000|2021-09-01 09:35:00|12452|12450|12458|12456|12458|12456|12451|12449|112
1630489200000|2021-09-01 09:40:00|12457.5|12455.5|12451.5|12449.5|12458|12456|12450|12448|71
1630489500000|2021-09-01 09:45:00|12451|12449|12448|12446|12451.5|12449.5|12444|12442|138
1630489800000|2021-09-01 09:50:00|12448.5|12446.5|12448.5|12446.5|12450|12448|12442|12440|122
1630490100000|2021-09-01 09:55:00|12449|12447|12452|12450|12456|12454|12448.5|12446.5|150
1630490400000|2021-09-01 10:00:00|12451.5|12449.5|12448|12446|12452|12450|12442|12440|191
1630490700000|2021-09-01 10:05:00|12447.5|12445.5|12453|12451|12454|12452|12446|12444|117
1630491000000|2021-09-01 10:10:00|12452.5|12450.5|12456|12454|12457|12455|12451|12449|62
1630491300000|2021-09-01 10:15:00|12456.5|12454.5|12447|12445|12456.5|12454.5|12446|12444|169
1630491600000|2021-09-01 10:20:00|12446.5|12444.5|12444|12442|12448|12446|12443|12441|123
1630491900000|2021-09-01 10:25:00|12442.5|12440.5|12436|12434|12443|12441|12435.5|12433.5|99
1630492200000|2021-09-01 10:30:00|12435.5|12433.5|12438|12436|12438|12436|12428|12426|212
1630492500000|2021-09-01 10:35:00|12436|12434|12438|12436|12438|12436|12434.5|12432.5|126
1630492800000|2021-09-01 10:40:00|12437.5|12435.5|12437.5|12435.5|12439|12437|12435|12433|56
1630493100000|2021-09-01 10:45:00|12437|12435|12442|12440|12442|12440|12437|12435|86
1630493400000|2021-09-01 10:50:00|12443|12441|12442|12440|12444|12442|12438|12436|75
1630493700000|2021-09-01 10:55:00|12442.5|12440.5|12442.5|12440.5|12443|12441|12438.5|12436.5|107
1630494000000|2021-09-01 11:00:00|12443|12441|12446|12444|12448|12446|12442|12440|101
1630494300000|2021-09-01 11:05:00|12445.5|12443.5|12435|12433|12446|12444|12434|12432|157
1630494600000|2021-09-01 11:10:00|12435.5|12433.5|12435|12433|12436|12434|12431|12429|92
1630494900000|2021-09-01 11:15:00|12435.5|12433.5|12441|12439|12441.5|12439.5|12435|12433|50
1630495200000|2021-09-01 11:20:00|12440.5|12438.5|12441|12439|12442.5|12440.5|12438|12436|63
1630495500000|2021-09-01 11:25:00|12440.5|12438.5|12439|12437|12442|12440|12437|12435|57
1630495800000|2021-09-01 11:30:00|12438.5|12436.5|12443|12441|12444.5|12442.5|12437|12435|63
1630496100000|2021-09-01 11:35:00|12442.5|12440.5|12439|12437|12443|12441|12436|12434|118
1630496400000|2021-09-01 11:40:00|12439.4|12437.4|12443.4|12441.4|12443.9|12441.9|12436.4|12434.4|52
1630496700000|2021-09-01 11:45:00|12442.9|12440.9|12444.4|12442.4|12444.4|12442.4|12440.4|12438.4|51
1630497000000|2021-09-01 11:50:00|12445.4|12443.4|12443.9|12441.9|12445.4|12443.4|12442.9|12440.9|43
1630497300000|2021-09-01 11:55:00|12443.4|12441.4|12448.4|12446.4|12448.4|12446.4|12442.4|12440.4|48
1630497600000|2021-09-01 12:00:00|12447.9|12445.9|12443.9|12441.9|12450.9|12448.9|12443.4|12441.4|73
1630497900000|2021-09-01 12:05:00|12443.4|12441.4|12448.4|12446.4|12449.4|12447.4|12443.4|12441.4|52
1630498200000|2021-09-01 12:10:00|12448.9|12446.9|12455.9|12453.9|12455.9|12453.9|12448.4|12446.4|74
1630498500000|2021-09-01 12:15:00|12453.9|12451.9|12457.4|12455.4|12457.4|12455.4|12450.9|12448.9|202
1630498800000|2021-09-01 12:20:00|12456.9|12454.9|12458.4|12456.4|12460.4|12458.4|12453.9|12451.9|54
1630499100000|2021-09-01 12:25:00|12457.9|12455.9|12453.9|12451.9|12457.9|12455.9|12451.4|12449.4|82
1630499400000|2021-09-01 12:30:00|12454.4|12452.4|12453.4|12451.4|12454.4|12452.4|12450.4|12448.4|73
1630499700000|2021-09-01 12:35:00|12452.9|12450.9|12448.9|12446.9|12456.4|12454.4|12448.4|12446.4|129
1630500000000|2021-09-01 12:40:00|12449.4|12447.4|12438.4|12436.4|12451.4|12449.4|12438.4|12436.4|239
1630500300000|2021-09-01 12:45:00|12437.4|12435.4|12434.4|12432.4|12439.4|12437.4|12430.4|12428.4|250
1630500600000|2021-09-01 12:50:00|12435.4|12433.4|12428.4|12426.4|12435.4|12433.4|12425.4|12423.4|294
1630500900000|2021-09-01 12:55:00|12428.9|12426.9|12424.4|12422.4|12430.4|12428.4|12424.4|12422.4|288
1630501200000|2021-09-01 13:00:00|12423.9|12421.9|12419.4|12417.4|12424.4|12422.4|12419.4|12417.4|318
1630501500000|2021-09-01 13:05:00|12418.9|12416.9|12420.4|12418.4|12420.4|12418.4|12414.4|12412.4|345
1630501800000|2021-09-01 13:10:00|12419.9|12417.9|12432.4|12430.4|12432.4|12430.4|12418.4|12416.4|521
1630502100000|2021-09-01 13:15:00|12431.9|12429.9|12430.4|12428.4|12432.4|12430.4|12428.4|12426.4|200
1630502400000|2021-09-01 13:20:00|12429.9|12427.9|12425.4|12423.4|12429.9|12427.9|12421.9|12419.9|319
1630502700000|2021-09-01 13:25:00|12424.9|12422.9|12425.4|12423.4|12428.4|12426.4|12421.4|12419.4|210
1630503000000|2021-09-01 13:30:00|12426.4|12424.4|12431.4|12429.4|12432.4|12430.4|12422.4|12420.4|480
1630503300000|2021-09-01 13:35:00|12431.9|12429.9|12426.4|12424.4|12431.9|12429.9|12421.4|12419.4|189
1630503600000|2021-09-01 13:40:00|12425.9|12423.9|12430.4|12428.4|12430.9|12428.9|12421.9|12419.9|327
1630503900000|2021-09-01 13:45:00|12429.9|12427.9|12435.4|12433.4|12439.4|12437.4|12429.4|12427.4|516
1630504200000|2021-09-01 13:50:00|12434.9|12432.9|12427.9|12425.9|12437.4|12435.4|12425.4|12423.4|181
1630504500000|2021-09-01 13:55:00|12428.4|12426.4|12425.4|12423.4|12428.4|12426.4|12416.4|12414.4|225
1630504800000|2021-09-01 14:00:00|12425.9|12423.9|12436.4|12434.4|12436.9|12434.9|12420.9|12418.9|199
1630505100000|2021-09-01 14:05:00|12435.4|12433.4|12436.9|12434.9|12439.4|12437.4|12431.9|12429.9|206
1630505400000|2021-09-01 14:10:00|12437.5|12435.5|12432|12430|12439.5|12437.5|12430.5|12428.5|170
1630505700000|2021-09-01 14:15:00|12431.5|12429.5|12425.5|12423.5|12433.5|12431.5|12422|12420|129
1630506000000|2021-09-01 14:20:00|12424.5|12422.5|12436.5|12434.5|12437.5|12435.5|12423.5|12421.5|606
1630506300000|2021-09-01 14:25:00|12435.5|12433.5|12438.5|12436.5|12440.5|12438.5|12434.5|12432.5|196
1630506600000|2021-09-01 14:30:00|12439|12437|12437.5|12435.5|12442.5|12440.5|12437.5|12435.5|162
1630506900000|2021-09-01 14:35:00|12436.5|12434.5|12435.5|12433.5|12437|12435|12432.5|12430.5|201
1630507200000|2021-09-01 14:40:00|12435|12433|12434.5|12432.5|12435.5|12433.5|12430.5|12428.5|151
1630507500000|2021-09-01 14:45:00|12435.5|12433.5|12432|12430|12435.5|12433.5|12429.5|12427.5|183
1630507800000|2021-09-01 14:50:00|12431.5|12429.5|12433.5|12431.5|12434.5|12432.5|12424.5|12422.5|259
1630508100000|2021-09-01 14:55:00|12434|12432|12435.5|12433.5|12439.5|12437.5|12433.5|12431.5|280
1630508400000|2021-09-01 15:00:00|12435|12433|12433.5|12431.5|12437.5|12435.5|12433.5|12431.5|181
1630508700000|2021-09-01 15:05:00|12434|12432|12432.5|12430.5|12434.5|12432.5|12430.5|12428.5|161
1630509000000|2021-09-01 15:10:00|12432|12430|12429.5|12427.5|12432.5|12430.5|12429.5|12427.5|149
1630509300000|2021-09-01 15:15:00|12430.5|12428.5|12437.5|12435.5|12441.5|12439.5|12430.5|12428.5|711
1630509600000|2021-09-01 15:20:00|12438.5|12436.5|12438.5|12436.5|12440.5|12438.5|12429.5|12427.5|527
1630509900000|2021-09-01 15:25:00|12438|12436|12435.5|12433.5|12439.5|12437.5|12432.5|12430.5|690
1630510200000|2021-09-01 15:30:00|12439.5|12437.5|12443|12441|12443|12441|12433.5|12431.5|471
1630510500000|2021-09-01 15:35:00|12442.5|12440.5|12439.5|12437.5|12443.5|12441.5|12437|12435|179
1630510800000|2021-09-01 15:40:00|12439|12437|12441|12439|12441|12439|12436|12434|548
1630511100000|2021-09-01 15:45:00|12440.5|12438.5|12436.5|12434.5|12440.5|12438.5|12432|12430|66
1630511400000|2021-09-01 15:50:00|12437|12435|12443|12441|12444.5|12442.5|12436.5|12434.5|85
1630511700000|2021-09-01 15:55:00|12443.5|12441.5|12442|12440|12443.5|12441.5|12441|12439|20
1630512000000|2021-09-01 16:00:00|12441.5|12439.5|12444.5|12442.5|12444.5|12442.5|12441|12439|19
1630512300000|2021-09-01 16:05:00|12444|12442|12443.5|12441.5|12445.5|12443.5|12442.5|12440.5|33
1630512600000|2021-09-01 16:10:00|12444|12442|12441.5|12439.5|12444|12442|12441.5|12439.5|7
1630512900000|2021-09-01 16:15:00|12442|12440|12444|12442|12444.5|12442.5|12442|12440|7
1630513200000|2021-09-01 16:20:00|12443.5|12441.5|12447|12445|12447|12445|12443.5|12441.5|8
1630513500000|2021-09-01 16:25:00|12446.5|12444.5|12448|12446|12448.5|12446.5|12444.5|12442.5|45
1630513800000|2021-09-01 16:30:00|12448.5|12446.5|12450.5|12448.5|12450.5|12448.5|12447.5|12445.5|15
1630514100000|2021-09-01 16:35:00|12451|12449|12452.5|12450.5|12453.5|12451.5|12450.5|12448.5|25
1630514400000|2021-09-01 16:40:00|12453|12451|12450.5|12448.5|12453|12451|12450|12448|12
1630514700000|2021-09-01 16:45:00|12451.5|12449.5|12450.5|12448.5|12454.5|12452.5|12450.5|12448.5|36
1630515000000|2021-09-01 16:50:00|12451|12449|12450|12448|12453.5|12451.5|12450|12448|42
1630515300000|2021-09-01 16:55:00|12449.5|12447.5|12450.5|12448.5|12452|12450|12448.5|12446.5|27
1630515600000|2021-09-01 17:00:00|12450|12448|12450.5|12448.5|12451.5|12449.5|12449|12447|21
1630515900000|2021-09-01 17:05:00|12449.5|12447.5|12447.5|12445.5|12449.5|12447.5|12447.5|12445.5|8
1630516200000|2021-09-01 17:10:00|12447|12445|12445|12443|12447|12445|12439.5|12437.5|79
1630516500000|2021-09-01 17:15:00|12445.5|12443.5|12446.5|12444.5|12447|12445|12445|12443|3
1630516800000|2021-09-01 17:20:00|12446|12444|12447.5|12445.5|12447.5|12445.5|12445.5|12443.5|7
1630517100000|2021-09-01 17:25:00|12446.5|12444.5|12446.5|12444.5|12447.5|12445.5|12445.5|12443.5|11
1630517400000|2021-09-01 17:30:00|12447.5|12445.5|12446.5|12444.5|12449.5|12447.5|12446.5|12444.5|16
1630517700000|2021-09-01 17:35:00|12447|12445|12449|12447|12449.5|12447.5|12446.5|12444.5|19
1630518000000|2021-09-01 17:40:00|12448.5|12446.5|12449.5|12447.5|12451|12449|12447.5|12445.5|10
1630518300000|2021-09-01 17:45:00|12450|12448|12449|12447|12450.5|12448.5|12449|12447|4
1630518600000|2021-09-01 17:50:00|12448.5|12446.5|12447.5|12445.5|12448.5|12446.5|12446.5|12444.5|2
1630518900000|2021-09-01 17:55:00|12448|12446|12450.5|12448.5|12450.5|12448.5|12448|12446|10
1630519200000|2021-09-01 18:00:00|12451.5|12449.5|12449|12447|12451.5|12449.5|12448.5|12446.5|27
1630519500000|2021-09-01 18:05:00|12448.5|12446.5|12447|12445|12449|12447|12447|12445|15
1630519800000|2021-09-01 18:10:00|12447.5|12445.5|12446|12444|12448.5|12446.5|12445.5|12443.5|1
1630520100000|2021-09-01 18:15:00|12446.5|12444.5|12450|12448|12451.5|12449.5|12445.5|12443.5|34
1630520400000|2021-09-01 18:20:00|12450.5|12448.5|12450.5|12448.5|12451.5|12449.5|12449|12447|15
1630520700000|2021-09-01 18:25:00|12449|12447|12442.5|12440.5|12450.5|12448.5|12442.5|12440.5|43
1630521000000|2021-09-01 18:30:00|12442|12440|12441|12439|12444.5|12442.5|12438|12436|61
1630521300000|2021-09-01 18:35:00|12440.5|12438.5|12438|12436|12440.5|12438.5|12437.5|12435.5|7
1630521600000|2021-09-01 18:40:00|12438.5|12436.5|12440|12438|12440.5|12438.5|12438.5|12436.5|10
1630521900000|2021-09-01 18:45:00|12439.5|12437.5|12438|12436|12440|12438|12436.5|12434.5|13
1630522200000|2021-09-01 18:50:00|12437.5|12435.5|12437.5|12435.5|12438.5|12436.5|12436|12434|15
1630522500000|2021-09-01 18:55:00|12438|12436|12439.5|12437.5|12439.5|12437.5|12437.5|12435.5|18
1630522800000|2021-09-01 19:00:00|12439|12437|12438.5|12436.5|12439.5|12437.5|12437.5|12435.5|10
1630523100000|2021-09-01 19:05:00|12439|12437|12436|12434|12439.5|12437.5|12433.5|12431.5|31
1630523400000|2021-09-01 19:10:00|12436.5|12434.5|12438.5|12436.5|12438.5|12436.5|12435|12433|8
1630523700000|2021-09-01 19:15:00|12439.5|12437.5|12442|12440|12442|12440|12439.5|12437.5|31
1630524000000|2021-09-01 19:20:00|12441.5|12439.5|12441|12439|12443.5|12441.5|12441|12439|22
1630524300000|2021-09-01 19:25:00|12440.5|12438.5|12438|12436|12440.5|12438.5|12437|12435|8
1630524600000|2021-09-01 19:30:00|12438.5|12436.5|12438.5|12436.5|12440.5|12438.5|12435.5|12433.5|15
1630524900000|2021-09-01 19:35:00|12439|12437|12434.5|12432.5|12439|12437|12434|12432|7
1630525200000|2021-09-01 19:40:00|12434|12432|12435.5|12433.5|12436|12434|12432.5|12430.5|28
1630525500000|2021-09-01 19:45:00|12436.5|12434.5|12440.5|12438.5|12441.5|12439.5|12436.5|12434.5|23
1630525800000|2021-09-01 19:50:00|12441|12439|12437.5|12435.5|12442.5|12440.5|12436.5|12434.5|34
1630526100000|2021-09-01 19:55:00|12437|12435|12443.7|12437.7|12444.1|12440|12435.5|12433.5|53
1630526400000|2021-09-01 20:00:00|12443.6|12437.6|12446.8|12440.8|12447.2|12441.2|12443.6|12437.6|0
1630526700000|2021-09-01 20:05:00|12447.2|12441.2|12448|12442|12448.8|12442.8|12447.2|12441.2|0
1630527000000|2021-09-01 20:10:00|12447.8|12441.8|12448.8|12442.8|12449.3|12443.3|12447.2|12441.2|0
1630527300000|2021-09-01 20:15:00|12448.9|12442.9|12447.2|12441.2|12449.3|12443.3|12446.8|12440.8|0
1630527600000|2021-09-01 20:20:00|12447.4|12441.4|12447.2|12441.2|12447.6|12441.6|12447.2|12441.2|0
1630527900000|2021-09-01 20:25:00|12447.1|12441.1|12447.2|12441.2|12447.2|12441.2|12446.8|12440.8|0
1630528200000|2021-09-01 20:30:00|12447|12441|12446.2|12440.2|12447.2|12441.2|12446.2|12440.2|0
1630528500000|2021-09-01 20:35:00|12446.3|12440.3|12446.2|12440.2|12446.8|12440.8|12446.2|12440.2|0
1630528800000|2021-09-01 20:40:00|12446.1|12440.1|12445.8|12439.8|12446.2|12440.2|12445.8|12439.8|0
1630529100000|2021-09-01 20:45:00|12445.7|12439.7|12443.3|12437.3|12446.2|12440.2|12443.3|12437.3|0
1630529400000|2021-09-01 20:50:00|12443.2|12437.2|12444.1|12438.1|12444.1|12438.1|12441.9|12435.9|0
1630529700000|2021-09-01 20:55:00|12443.7|12437.7|12445.1|12439.1|12445.2|12439.2|12443.3|12437.3|0
1630530000000|2021-09-01 21:00:00|12444.9|12438.9|12445.4|12439.4|12445.4|12439.4|12444.7|12438.7|0
1630530300000|2021-09-01 21:05:00|12445.2|12439.2|12445.4|12439.4|12445.4|12439.4|12445.2|12439.2|0
1630530600000|2021-09-01 21:10:00|12445.2|12439.2|12445.2|12439.2|12445.4|12439.4|12445.2|12439.2|0
1630530900000|2021-09-01 21:15:00|12445.4|12439.4|12444.9|12438.9|12445.4|12439.4|12444.5|12438.5|0
1630531200000|2021-09-01 21:20:00|12444.4|12438.4|12444.5|12438.5|12444.7|12438.7|12444|12438|0
1630531500000|2021-09-01 21:25:00|12444|12438|12444.5|12438.5|12444.5|12438.5|12444|12438|0
1630531800000|2021-09-01 21:30:00|12444.4|12438.4|12444.5|12438.5|12444.5|12438.5|12444.4|12438.4|0
1630532100000|2021-09-01 21:35:00|12444.9|12438.9|12444.5|12438.5|12444.9|12438.9|12444.4|12438.4|0
1630532400000|2021-09-01 21:40:00|12444.7|12438.7|12444|12438|12444.9|12438.9|12443.7|12437.7|0
1630532700000|2021-09-01 21:45:00|12444.2|12438.2|12444.5|12438.5|12444.7|12438.7|12444.2|12438.2|0
1630533300000|2021-09-01 21:55:00|12444.4|12438.4|12444.7|12438.7|12444.7|12438.7|12444.4|12438.4|0
1630533600000|2021-09-01 22:00:00|12444.6|12438.6|12446.2|12440.2|12446.4|12440.4|12444.1|12438.1|0
1630533900000|2021-09-01 22:05:00|12446.3|12440.3|12446.8|12440.8|12447.2|12441.2|12445.4|12439.4|0
1630534200000|2021-09-01 22:10:00|12447|12441|12446.7|12440.7|12447.6|12441.6|12446.7|12440.7|0
1630534500000|2021-09-01 22:15:00|12446.2|12440.2|12447.6|12441.6|12447.6|12441.6|12446.2|12440.2|0
1630534800000|2021-09-01 22:20:00|12447.9|12441.9|12447.4|12441.4|12447.9|12441.9|12447|12441|0
1630535100000|2021-09-01 22:25:00|12447.2|12441.2|12447|12441|12447.4|12441.4|12447|12441|0
1630535400000|2021-09-01 22:30:00|12447.1|12441.1|12447.9|12441.9|12448.3|12442.3|12447.1|12441.1|0
1630535700000|2021-09-01 22:35:00|12448.1|12442.1|12447.4|12441.4|12448.3|12442.3|12447.4|12441.4|0
1630536000000|2021-09-01 22:40:00|12447.5|12441.5|12447.4|12441.4|12447.9|12441.9|12447.4|12441.4|0
1630536300000|2021-09-01 22:45:00|12447.2|12441.2|12447|12441|12447.4|12441.4|12446.4|12440.4|0
1630536600000|2021-09-01 22:50:00|12446.4|12440.4|12446|12440|12446.4|12440.4|12446|12440|0
1630536900000|2021-09-01 22:55:00|12445.8|12439.8|12446|12440|12446|12440|12444.8|12438.8|0
1630537200000|2021-09-01 23:00:00|12445.8|12439.8|12445.2|12439.2|12445.8|12439.8|12444.8|12438.8|0
1630537500000|2021-09-01 23:05:00|12445.3|12439.3|12445.2|12439.2|12445.6|12439.6|12445|12439|0
1630537800000|2021-09-01 23:10:00|12445|12439|12446|12440|12446|12440|12444.8|12438.8|0
1630538100000|2021-09-01 23:15:00|12445.6|12439.6|12444.8|12438.8|12446|12440|12444.8|12438.8|0
1630538400000|2021-09-01 23:20:00|12445|12439|12446|12440|12446.2|12440.2|12445|12439|0
1630538700000|2021-09-01 23:25:00|12445.8|12439.8|12445.6|12439.6|12446|12440|12445.6|12439.6|0
1630539000000|2021-09-01 23:30:00|12445.7|12439.7|12446.4|12440.4|12447.9|12441.9|12445.7|12439.7|0
1630539300000|2021-09-01 23:35:00|12446.5|12440.5|12447.9|12441.9|12447.9|12441.9|12446.4|12440.4|0
1630539600000|2021-09-01 23:40:00|12447.8|12441.8|12447|12441|12447.9|12441.9|12446.4|12440.4|0
1630539900000|2021-09-01 23:45:00|12446.7|12440.7|12446|12440|12447.4|12441.4|12445.6|12439.6|0
1630540200000|2021-09-01 23:50:00|12446.1|12440.1|12446.4|12440.4|12447|12441|12445.6|12439.6|0
1630540500000|2021-09-01 23:55:00|12446.2|12440.2|12447|12441|12447|12441|12446|12440|0
1630540800000|2021-09-02 00:00:00|12446.4|12440.4|12450.7|12444.7|12451.3|12445.3|12446.4|12440.4|0
1630541100000|2021-09-02 00:05:00|12450.8|12444.8|12449.9|12443.9|12450.9|12444.9|12448.3|12442.3|0
1630541400000|2021-09-02 00:10:00|12450.1|12444.1|12449.1|12443.1|12450.3|12444.3|12448.3|12442.3|0
1630541700000|2021-09-02 00:15:00|12449.3|12443.3|12444.8|12438.8|12451.8|12445.8|12442.7|12436.7|0
1630542000000|2021-09-02 00:20:00|12444.7|12438.7|12441.7|12435.7|12445.6|12439.6|12441.7|12435.7|0
1630542300000|2021-09-02 00:25:00|12441.3|12435.3|12435.1|12429.1|12441.7|12435.7|12431.5|12425.5|0
1630542600000|2021-09-02 00:30:00|12434.9|12428.9|12432.8|12426.8|12435.7|12429.7|12432.7|12426.7|0
1630542900000|2021-09-02 00:35:00|12432.9|12426.9|12429.7|12423.7|12433.8|12427.8|12428.6|12422.6|0
1630543200000|2021-09-02 00:40:00|12429.5|12423.5|12427.4|12421.4|12430.6|12424.6|12426.3|12420.3|0
1630543500000|2021-09-02 00:45:00|12427|12421|12425.4|12419.4|12428.4|12422.4|12424.8|12418.8|0
1630543800000|2021-09-02 00:50:00|12425.3|12419.3|12426.4|12420.4|12426.4|12420.4|12423|12417|0
1630544100000|2021-09-02 00:55:00|12426|12420|12428.4|12422.4|12430.4|12424.4|12425.5|12419.5|0
1630544400000|2021-09-02 01:00:00|12428.6|12422.6|12427.4|12421.4|12429.4|12423.4|12426.8|12420.8|0
1630544700000|2021-09-02 01:05:00|12427.8|12421.8|12430.3|12424.3|12432.4|12426.4|12427.4|12421.4|0
1630545000000|2021-09-02 01:10:00|12429.9|12423.9|12427.4|12421.4|12429.9|12423.9|12427.3|12421.3|0
1630545300000|2021-09-02 01:15:00|12427.3|12421.3|12426.5|12420.5|12428.4|12422.4|12425.3|12419.3|0
1630545600000|2021-09-02 01:20:00|12427.5|12421.5|12427.6|12421.6|12429.5|12423.5|12426.5|12420.5|0
1630545900000|2021-09-02 01:25:00|12427.8|12421.8|12431.4|12425.4|12432.4|12426.4|12427.8|12421.8|0
1630546200000|2021-09-02 01:30:00|12431.5|12425.5|12435.3|12429.3|12435.3|12429.3|12430.4|12424.4|0
1630546500000|2021-09-02 01:35:00|12435.1|12429.1|12436.7|12430.7|12439.3|12433.3|12434.8|12428.8|0
1630546800000|2021-09-02 01:40:00|12436.9|12430.9|12435.1|12429.1|12438.2|12432.2|12434.6|12428.6|0
1630547100000|2021-09-02 01:45:00|12435.2|12429.2|12433.1|12427.1|12437.2|12431.2|12432.2|12426.2|0
1630547400000|2021-09-02 01:50:00|12433.2|12427.2|12430.6|12424.6|12435.2|12429.2|12430.2|12424.2|0
1630547700000|2021-09-02 01:55:00|12430.5|12424.5|12432.4|12426.4|12433.4|12427.4|12430.2|12424.2|0
1630548000000|2021-09-02 02:00:00|12432.3|12426.3|12433.4|12427.4|12433.4|12427.4|12430.4|12424.4|0
1630548300000|2021-09-02 02:05:00|12433.3|12427.3|12434.8|12428.8|12437.8|12431.8|12432.3|12426.3|0
1630548600000|2021-09-02 02:10:00|12434.6|12428.6|12437.3|12431.3|12437.3|12431.3|12434.4|12428.4|0
1630548900000|2021-09-02 02:15:00|12437.5|12431.5|12441.1|12435.1|12442.1|12436.1|12437.5|12431.5|0
1630549200000|2021-09-02 02:20:00|12440.9|12434.9|12437.1|12431.1|12441.1|12435.1|12437.1|12431.1|0
1630549500000|2021-09-02 02:25:00|12436.9|12430.9|12437.1|12431.1|12439.1|12433.1|12436.5|12430.5|0
1630549800000|2021-09-02 02:30:00|12436.5|12430.5|12437.9|12431.9|12439.1|12433.1|12435.1|12429.1|0
1630550100000|2021-09-02 02:35:00|12437.5|12431.5|12437.1|12431.1|12440.1|12434.1|12437.1|12431.1|0
1630550400000|2021-09-02 02:40:00|12437.2|12431.2|12438.1|12432.1|12439.1|12433.1|12437.1|12431.1|0
1630550700000|2021-09-02 02:45:00|12437.8|12431.8|12434.7|12428.7|12439.1|12433.1|12434.2|12428.2|0
1630551000000|2021-09-02 02:50:00|12434.5|12428.5|12432.3|12426.3|12435.7|12429.7|12432.3|12426.3|0
1630551300000|2021-09-02 02:55:00|12432.7|12426.7|12432.2|12426.2|12433.3|12427.3|12430.3|12424.3|0
1630551600000|2021-09-02 03:00:00|12432|12426|12431.2|12425.2|12432.2|12426.2|12430.3|12424.3|0
1630551900000|2021-09-02 03:05:00|12430.7|12424.7|12432.2|12426.2|12432.2|12426.2|12429.3|12423.3|0
1630552200000|2021-09-02 03:10:00|12431.2|12425.2|12429.3|12423.3|12431.2|12425.2|12429.3|12423.3|0
1630552500000|2021-09-02 03:15:00|12429.4|12423.4|12428.2|12422.2|12429.4|12423.4|12427.3|12421.3|0
1630552800000|2021-09-02 03:20:00|12428.3|12422.3|12430.7|12424.7|12431.2|12425.2|12428.2|12422.2|0
1630553100000|2021-09-02 03:25:00|12430.6|12424.6|12433.3|12427.3|12434.7|12428.7|12429.3|12423.3|0
1630553400000|2021-09-02 03:30:00|12433.2|12427.2|12434.2|12428.2|12435.2|12429.2|12432.3|12426.3|0
1630553700000|2021-09-02 03:35:00|12434.3|12428.3|12435.2|12429.2|12435.3|12429.3|12433.3|12427.3|0
1630554000000|2021-09-02 03:40:00|12435|12429|12436.7|12430.7|12437.2|12431.2|12434.2|12428.2|0
1630554300000|2021-09-02 03:45:00|12436.9|12430.9|12435.2|12429.2|12437.2|12431.2|12435.1|12429.1|0
1630554600000|2021-09-02 03:50:00|12435.4|12429.4|12435.6|12429.6|12436.2|12430.2|12434.2|12428.2|0
1630554900000|2021-09-02 03:55:00|12435.8|12429.8|12435.2|12429.2|12436.2|12430.2|12434.7|12428.7|0
1630555200000|2021-09-02 04:00:00|12435.4|12429.4|12436.6|12430.6|12437.6|12431.6|12435.2|12429.2|0
1630555500000|2021-09-02 04:05:00|12436.4|12430.4|12436.2|12430.2|12436.4|12430.4|12435.6|12429.6|0
1630555800000|2021-09-02 04:10:00|12436.4|12430.4|12436.2|12430.2|12437.2|12431.2|12435.2|12429.2|0
1630556100000|2021-09-02 04:15:00|12436|12430|12435.2|12429.2|12436.2|12430.2|12435.2|12429.2|0
1630556400000|2021-09-02 04:20:00|12435|12429|12434.7|12428.7|12435.2|12429.2|12434.2|12428.2|0
1630556700000|2021-09-02 04:25:00|12434.8|12428.8|12434.6|12428.6|12435.2|12429.2|12434.2|12428.2|0
1630557000000|2021-09-02 04:30:00|12434.4|12428.4|12434.2|12428.2|12435.2|12429.2|12433.6|12427.6|0
1630557300000|2021-09-02 04:35:00|12434.4|12428.4|12434.2|12428.2|12434.7|12428.7|12433.7|12427.7|0
1630557600000|2021-09-02 04:40:00|12434.4|12428.4|12436.2|12430.2|12436.7|12430.7|12434.4|12428.4|0
1630557900000|2021-09-02 04:45:00|12435.8|12429.8|12436.3|12430.3|12436.3|12430.3|12434.8|12428.8|0
1630558200000|2021-09-02 04:50:00|12435.9|12429.9|12434.8|12428.8|12436.3|12430.3|12434.3|12428.3|0
1630558500000|2021-09-02 04:55:00|12435.3|12429.3|12436.3|12430.3|12436.3|12430.3|12434.3|12428.3|0
1630558800000|2021-09-02 05:00:00|12436.2|12430.2|12435.2|12429.2|12437.2|12431.2|12434.3|12428.3|0
1630559100000|2021-09-02 05:05:00|12435.6|12429.6|12436.3|12430.3|12436.3|12430.3|12435.2|12429.2|0
1630559400000|2021-09-02 05:10:00|12436.6|12430.6|12436.2|12430.2|12437.2|12431.2|12436.2|12430.2|0
1630559700000|2021-09-02 05:15:00|12435.2|12429.2|12435.6|12429.6|12435.6|12429.6|12434.2|12428.2|0
1630560000000|2021-09-02 05:20:00|12435.2|12429.2|12438.1|12432.1|12439.1|12433.1|12435.1|12429.1|0
1630560300000|2021-09-02 05:25:00|12437.9|12431.9|12436.2|12430.2|12438.1|12432.1|12435.2|12429.2|0
1630560600000|2021-09-02 05:30:00|12435.8|12429.8|12436.2|12430.2|12436.2|12430.2|12435.2|12429.2|0
1630560900000|2021-09-02 05:35:00|12436.3|12430.3|12440.4|12434.4|12440.4|12434.4|12436.3|12430.3|0
1630561200000|2021-09-02 05:40:00|12440|12434|12437.4|12431.4|12440|12434|12436.4|12430.4|0
1630561500000|2021-09-02 05:45:00|12437.1|12431.1|12436.4|12430.4|12437.5|12431.5|12435.4|12429.4|0
1630561800000|2021-09-02 05:50:00|12436|12430|12433.4|12427.4|12437.4|12431.4|12433.4|12427.4|0
1630562100000|2021-09-02 05:55:00|12434.4|12428.4|12435.5|12429.5|12435.5|12429.5|12433.4|12427.4|0
1630562400000|2021-09-02 06:00:00|12432.5|12430.5|12432.5|12430.5|12433|12431|12426.5|12424.5|54
1630562700000|2021-09-02 06:05:00|12432|12430|12430|12428|12432|12430|12427|12425|22
1630563000000|2021-09-02 06:10:00|12431|12429|12429.5|12427.5|12432|12430|12428.5|12426.5|21
1630563300000|2021-09-02 06:15:00|12430|12428|12432|12430|12432|12430|12429|12427|34
1630563600000|2021-09-02 06:20:00|12433.5|12431.5|12433.5|12431.5|12433.5|12431.5|12429|12427|44
1630563900000|2021-09-02 06:25:00|12433|12431|12425.5|12423.5|12433|12431|12425|12423|48
1630564200000|2021-09-02 06:30:00|12425|12423|12433|12431|12434|12432|12425|12423|21
1630564500000|2021-09-02 06:35:00|12433.5|12431.5|12434|12432|12435|12433|12431|12429|6
1630564800000|2021-09-02 06:40:00|12433.5|12431.5|12433|12431|12434.5|12432.5|12433|12431|1
1630565100000|2021-09-02 06:45:00|12433.5|12431.5|12438.5|12436.5|12438.5|12436.5|12432.5|12430.5|4
1630565400000|2021-09-02 06:50:00|12439.5|12437.5|12443.5|12441.5|12444.5|12442.5|12438.5|12436.5|44
1630565700000|2021-09-02 06:55:00|12443|12441|12436.5|12434.5|12445.5|12443.5|12436|12434|92
1630566000000|2021-09-02 07:00:00|12438|12436|12452.5|12450.5|12452.5|12450.5|12438|12436|925
1630566300000|2021-09-02 07:05:00|12453|12451|12438.5|12436.5|12455|12453|12437|12435|512
1630566600000|2021-09-02 07:10:00|12436.5|12434.5|12432.5|12430.5|12443.5|12441.5|12427.5|12425.5|353
1630566900000|2021-09-02 07:15:00|12432|12430|12433.5|12431.5|12437.5|12435.5|12427.5|12425.5|230
1630567200000|2021-09-02 07:20:00|12433|12431|12441.5|12439.5|12442.5|12440.5|12430|12428|117
1630567500000|2021-09-02 07:25:00|12442|12440|12444.5|12442.5|12447|12445|12440.5|12438.5|103
1630567800000|2021-09-02 07:30:00|12445.5|12443.5|12447.5|12445.5|12450.5|12448.5|12442.5|12440.5|159
1630568100000|2021-09-02 07:35:00|12447|12445|12437.5|12435.5|12447.5|12445.5|12437.5|12435.5|204
1630568400000|2021-09-02 07:40:00|12435.8|12433.8|12440.8|12438.8|12445.3|12443.3|12434.8|12432.8|159
1630568700000|2021-09-02 07:45:00|12441.8|12439.8|12441.8|12439.8|12442.8|12440.8|12433.8|12431.8|130
1630569000000|2021-09-02 07:50:00|12443.3|12441.3|12448.8|12446.8|12449.3|12447.3|12441.8|12439.8|249
1630569300000|2021-09-02 07:55:00|12449.3|12447.3|12456.3|12454.3|12457.8|12455.8|12447.3|12445.3|180
1630569600000|2021-09-02 08:00:00|12455.8|12453.8|12458.3|12456.3|12465.3|12463.3|12453.3|12451.3|391
1630569900000|2021-09-02 08:05:00|12458.8|12456.8|12465.8|12463.8|12466.8|12464.8|12458.3|12456.3|210
1630570200000|2021-09-02 08:10:00|12466.3|12464.3|12454.8|12452.8|12466.8|12464.8|12453.8|12451.8|236
1630570500000|2021-09-02 08:15:00|12454.3|12452.3|12453.8|12451.8|12457.3|12455.3|12451.8|12449.8|172
1630570800000|2021-09-02 08:20:00|12454.8|12452.8|12445.8|12443.8|12454.8|12452.8|12445.8|12443.8|195
1630571100000|2021-09-02 08:25:00|12444.8|12442.8|12450.8|12448.8|12451.8|12449.8|12444.8|12442.8|103
1630571400000|2021-09-02 08:30:00|12451.8|12449.8|12448.3|12446.3|12453.8|12451.8|12448.3|12446.3|141
1630571700000|2021-09-02 08:35:00|12448.8|12446.8|12452.8|12450.8|12456.8|12454.8|12447.8|12445.8|94
1630572000000|2021-09-02 08:40:00|12452.3|12450.3|12454.8|12452.8|12455.3|12453.3|12448.8|12446.8|87
1630572300000|2021-09-02 08:45:00|12455.3|12453.3|12458.3|12456.3|12461.3|12459.3|12454.8|12452.8|164
1630572600000|2021-09-02 08:50:00|12458.8|12456.8|12460.8|12458.8|12463.8|12461.8|12457.8|12455.8|115
1630572900000|2021-09-02 08:55:00|12460.3|12458.3|12465.8|12463.8|12466.3|12464.3|12458.8|12456.8|68
1630573200000|2021-09-02 09:00:00|12465.3|12463.3|12462.3|12460.3|12466.8|12464.8|12461.8|12459.8|107
1630573500000|2021-09-02 09:05:00|12462.8|12460.8|12463.8|12461.8|12466.8|12464.8|12462.8|12460.8|148
1630573800000|2021-09-02 09:10:00|12464.3|12462.3|12468.8|12466.8|12470.8|12468.8|12461.8|12459.8|135
1630574100000|2021-09-02 09:15:00|12469.3|12467.3|12460.8|12458.8|12469.8|12467.8|12459.3|12457.3|123
1630574400000|2021-09-02 09:20:00|12460.3|12458.3|12455.8|12453.8|12461.3|12459.3|12455.8|12453.8|96
1630574700000|2021-09-02 09:25:00|12456.3|12454.3|12460.8|12458.8|12461.8|12459.8|12455.8|12453.8|77
1630575000000|2021-09-02 09:30:00|12461.3|12459.3|12464.8|12462.8|12465.8|12463.8|12461.3|12459.3|55
1630575300000|2021-09-02 09:35:00|12465.3|12463.3|12464.8|12462.8|12467.8|12465.8|12461.8|12459.8|71
1630575600000|2021-09-02 09:40:00|12465.3|12463.3|12456.8|12454.8|12466.3|12464.3|12455.8|12453.8|72
1630575900000|2021-09-02 09:45:00|12456.3|12454.3|12468.8|12466.8|12468.8|12466.8|12456.3|12454.3|93
1630576200000|2021-09-02 09:50:00|12469.3|12467.3|12466.3|12464.3|12469.3|12467.3|12461.8|12459.8|156
1630576500000|2021-09-02 09:55:00|12465.8|12463.8|12462.8|12460.8|12466.8|12464.8|12462.8|12460.8|72
1630576800000|2021-09-02 10:00:00|12463.3|12461.3|12468.8|12466.8|12468.8|12466.8|12462.8|12460.8|90
1630577100000|2021-09-02 10:05:00|12469.8|12467.8|12465.3|12463.3|12470.8|12468.8|12463.8|12461.8|81
1630577400000|2021-09-02 10:10:00|12464.8|12462.8|12460.8|12458.8|12467.8|12465.8|12459.8|12457.8|98
1630577700000|2021-09-02 10:15:00|12461.8|12459.8|12458.8|12456.8|12461.8|12459.8|12458.3|12456.3|82
1630578000000|2021-09-02 10:20:00|12457.8|12455.8|12462.3|12460.3|12463.8|12461.8|12457.8|12455.8|88
1630578300000|2021-09-02 10:25:00|12462.8|12460.8|12463.8|12461.8|12468.8|12466.8|12461.8|12459.8|111
1630578600000|2021-09-02 10:30:00|12463.3|12461.3|12461.8|12459.8|12465.8|12463.8|12461.8|12459.8|110
1630578900000|2021-09-02 10:35:00|12460.8|12458.8|12463.8|12461.8|12464.8|12462.8|12459.8|12457.8|119
1630579200000|2021-09-02 10:40:00|12462.8|12460.8|12457.8|12455.8|12462.8|12460.8|12456.8|12454.8|76
1630579500000|2021-09-02 10:45:00|12458.3|12456.3|12456.8|12454.8|12458.3|12456.3|12455.8|12453.8|83
1630579800000|2021-09-02 10:50:00|12456.3|12454.3|12456.8|12454.8|12457.8|12455.8|12452.3|12450.3|71
1630580100000|2021-09-02 10:55:00|12457.3|12455.3|12453.3|12451.3|12458.8|12456.8|12452.8|12450.8|81
1630580400000|2021-09-02 11:00:00|12453.8|12451.8|12461.3|12459.3|12461.3|12459.3|12453.8|12451.8|107
1630580700000|2021-09-02 11:05:00|12460.8|12458.8|12462.8|12460.8|12462.8|12460.8|12459.8|12457.8|61
1630581000000|2021-09-02 11:10:00|12463.3|12461.3|12465.8|12463.8|12465.8|12463.8|12462.8|12460.8|61
1630581300000|2021-09-02 11:15:00|12465.3|12463.3|12466.8|12464.8|12467.8|12465.8|12463.8|12461.8|119
1630581600000|2021-09-02 11:20:00|12466.3|12464.3|12462.8|12460.8|12466.8|12464.8|12462.8|12460.8|382
1630581900000|2021-09-02 11:25:00|12462.3|12460.3|12461.8|12459.8|12464.8|12462.8|12461.8|12459.8|77
1630582200000|2021-09-02 11:30:00|12462.3|12460.3|12462.8|12460.8|12463.8|12461.8|12460.8|12458.8|109
1630582500000|2021-09-02 11:35:00|12463.3|12461.3|12456.8|12454.8|12463.8|12461.8|12454.8|12452.8|139
1630582800000|2021-09-02 11:40:00|12457.1|12455.1|12456.1|12454.1|12460.1|12458.1|12456.1|12454.1|63
1630583100000|2021-09-02 11:45:00|12456.6|12454.6|12458.1|12456.1|12458.6|12456.6|12455.1|12453.1|91
1630583400000|2021-09-02 11:50:00|12458.6|12456.6|12455.1|12453.1|12460.6|12458.6|12454.6|12452.6|111
1630583700000|2021-09-02 11:55:00|12454.6|12452.6|12458.1|12456.1|12458.1|12456.1|12452.1|12450.1|55
1630584000000|2021-09-02 12:00:00|12457.6|12455.6|12453.1|12451.1|12458.1|12456.1|12451.6|12449.6|89
1630584300000|2021-09-02 12:05:00|12452.6|12450.6|12449.1|12447.1|12453.1|12451.1|12449.1|12447.1|100
1630584600000|2021-09-02 12:10:00|12450.1|12448.1|12451.1|12449.1|12452.1|12450.1|12449.1|12447.1|84
1630584900000|2021-09-02 12:15:00|12451.6|12449.6|12457.6|12455.6|12458.1|12456.1|12451.1|12449.1|63
1630585200000|2021-09-02 12:20:00|12457.1|12455.1|12457.6|12455.6|12459.1|12457.1|12455.1|12453.1|141
1630585500000|2021-09-02 12:25:00|12457.1|12455.1|12458.6|12456.6|12460.1|12458.1|12457.1|12455.1|71
1630585800000|2021-09-02 12:30:00|12459.1|12457.1|12462.1|12460.1|12462.1|12460.1|12458.1|12456.1|138
1630586100000|2021-09-02 12:35:00|12461.6|12459.6|12464.6|12462.6|12466.6|12464.6|12461.6|12459.6|98
1630586400000|2021-09-02 12:40:00|12465.1|12463.1|12465.1|12463.1|12468.1|12466.1|12464.1|12462.1|87
1630586700000|2021-09-02 12:45:00|12465.6|12463.6|12466.1|12464.1|12466.1|12464.1|12463.1|12461.1|65
1630587000000|2021-09-02 12:50:00|12466.6|12464.6|12468.1|12466.1|12469.1|12467.1|12465.1|12463.1|106
1630587300000|2021-09-02 12:55:00|12468.6|12466.6|12468.1|12466.1|12469.1|12467.1|12464.1|12462.1|74
1630587600000|2021-09-02 13:00:00|12468.6|12466.6|12465.6|12463.6|12469.1|12467.1|12464.1|12462.1|126
1630587900000|2021-09-02 13:05:00|12466.1|12464.1|12466.1|12464.1|12468.6|12466.6|12465.6|12463.6|63
1630588200000|2021-09-02 13:10:00|12466.6|12464.6|12465.1|12463.1|12468.6|12466.6|12465.1|12463.1|112
1630588500000|2021-09-02 13:15:00|12465.6|12463.6|12460.1|12458.1|12465.6|12463.6|12458.6|12456.6|136
1630588800000|2021-09-02 13:20:00|12459.6|12457.6|12459.1|12457.1|12461.6|12459.6|12457.6|12455.6|82
1630589100000|2021-09-02 13:25:00|12458.6|12456.6|12462.1|12460.1|12463.1|12461.1|12458.6|12456.6|79
1630589400000|2021-09-02 13:30:00|12461.1|12459.1|12456.1|12454.1|12462.1|12460.1|12451.6|12449.6|309
1630589700000|2021-09-02 13:35:00|12455.6|12453.6|12452.1|12450.1|12457.1|12455.1|12449.1|12447.1|217
1630590000000|2021-09-02 13:40:00|12452.6|12450.6|12446.1|12444.1|12453.1|12451.1|12446.1|12444.1|241
1630590300000|2021-09-02 13:45:00|12446.6|12444.6|12449.1|12447.1|12451.1|12449.1|12446.6|12444.6|266
1630590600000|2021-09-02 13:50:00|12449.6|12447.6|12445.1|12443.1|12451.1|12449.1|12444.6|12442.6|228
1630590900000|2021-09-02 13:55:00|12444.6|12442.6|12438.6|12436.6|12445.6|12443.6|12438.1|12436.1|116
1630591200000|2021-09-02 14:00:00|12439.1|12437.1|12434.1|12432.1|12441.1|12439.1|12434.1|12432.1|495
1630591500000|2021-09-02 14:05:00|12433.6|12431.6|12432.1|12430.1|12437.1|12435.1|12431.6|12429.6|275
1630591800000|2021-09-02 14:10:00|12432.4|12430.4|12438.4|12436.4|12441.4|12439.4|12432.4|12430.4|174
1630592100000|2021-09-02 14:15:00|12438.9|12436.9|12436.4|12434.4|12440.9|12438.9|12434.4|12432.4|128
1630592400000|2021-09-02 14:20:00|12436.9|12434.9|12440.9|12438.9|12441.4|12439.4|12436.4|12434.4|133
1630592700000|2021-09-02 14:25:00|12441.4|12439.4|12439.4|12437.4|12441.9|12439.9|12437.4|12435.4|116
1630593000000|2021-09-02 14:30:00|12439.9|12437.9|12433.4|12431.4|12441.4|12439.4|12432.9|12430.9|163
1630593300000|2021-09-02 14:35:00|12432.9|12430.9|12428.9|12426.9|12435.4|12433.4|12427.4|12425.4|190
1630593600000|2021-09-02 14:40:00|12428.4|12426.4|12431.4|12429.4|12431.9|12429.9|12427.4|12425.4|177
1630593900000|2021-09-02 14:45:00|12431.9|12429.9|12434.4|12432.4|12434.4|12432.4|12430.4|12428.4|190
1630594200000|2021-09-02 14:50:00|12433.9|12431.9|12435.4|12433.4|12438.4|12436.4|12431.4|12429.4|129
1630594500000|2021-09-02 14:55:00|12434.9|12432.9|12434.4|12432.4|12436.4|12434.4|12433.4|12431.4|152
1630594800000|2021-09-02 15:00:00|12434.9|12432.9|12433.4|12431.4|12436.4|12434.4|12433.4|12431.4|227
1630595100000|2021-09-02 15:05:00|12432.9|12430.9|12431.4|12429.4|12434.4|12432.4|12431.4|12429.4|107
1630595400000|2021-09-02 15:10:00|12430.9|12428.9|12433.4|12431.4|12433.4|12431.4|12430.4|12428.4|152
1630595700000|2021-09-02 15:15:00|12432.9|12430.9|12433.4|12431.4|12434.9|12432.9|12430.4|12428.4|343
1630596000000|2021-09-02 15:20:00|12434.4|12432.4|12431.4|12429.4|12439.4|12437.4|12429.4|12427.4|284
1630596300000|2021-09-02 15:25:00|12432.9|12430.9|12436.4|12434.4|12437.4|12435.4|12428.4|12426.4|980
1630596600000|2021-09-02 15:30:00|12435.4|12433.4|12432.9|12430.9|12439.4|12437.4|12432.4|12430.4|634
1630596900000|2021-09-02 15:35:00|12433.4|12431.4|12433.4|12431.4|12435.9|12433.9|12431.4|12429.4|172
1630597200000|2021-09-02 15:40:00|12432.9|12430.9|12431.4|12429.4|12435.4|12433.4|12429.9|12427.9|95
1630597500000|2021-09-02 15:45:00|12430.9|12428.9|12430.4|12428.4|12433.4|12431.4|12429.9|12427.9|66
1630597800000|2021-09-02 15:50:00|12429.9|12427.9|12428.4|12426.4|12430.4|12428.4|12427.4|12425.4|75
1630598100000|2021-09-02 15:55:00|12428.9|12426.9|12430.4|12428.4|12431.4|12429.4|12428.9|12426.9|24
1630598400000|2021-09-02 16:00:00|12429.9|12427.9|12425.9|12423.9|12429.9|12427.9|12424.4|12422.4|55
1630598700000|2021-09-02 16:05:00|12425.4|12423.4|12425.4|12423.4|12428.4|12426.4|12425.4|12423.4|50
1630599000000|2021-09-02 16:10:00|12424.9|12422.9|12422.4|12420.4|12425.4|12423.4|12421.9|12419.9|34
1630599300000|2021-09-02 16:15:00|12421.9|12419.9|12420.9|12418.9|12422.9|12420.9|12420.4|12418.4|23
1630599600000|2021-09-02 16:20:00|12421.4|12419.4|12419.4|12417.4|12421.9|12419.9|12417.4|12415.4|39
1630599900000|2021-09-02 16:25:00|12419.9|12417.9|12418.4|12416.4|12419.9|12417.9|12417.9|12415.9|3
1630600200000|2021-09-02 16:30:00|12417.9|12415.9|12418.4|12416.4|12418.4|12416.4|12416.4|12414.4|10
1630600500000|2021-09-02 16:35:00|12417.9|12415.9|12413.4|12411.4|12417.9|12415.9|12412.9|12410.9|51
1630600800000|2021-09-02 16:40:00|12413.9|12411.9|12416.4|12414.4|12416.4|12414.4|12413.9|12411.9|14
1630601100000|2021-09-02 16:45:00|12416.9|12414.9|12417.4|12415.4|12419.4|12417.4|12414.9|12412.9|56
1630601400000|2021-09-02 16:50:00|12417.9|12415.9|12418.4|12416.4|12420.4|12418.4|12417.9|12415.9|6
1630601700000|2021-09-02 16:55:00|12417.9|12415.9|12415.9|12413.9|12418.4|12416.4|12415.4|12413.4|30
1630602000000|2021-09-02 17:00:00|12416.4|12414.4|12418.4|12416.4|12418.9|12416.9|12414.4|12412.4|55
1630602300000|2021-09-02 17:05:00|12417.9|12415.9|12415.9|12413.9|12417.9|12415.9|12415.4|12413.4|4
1630602600000|2021-09-02 17:10:00|12415.4|12413.4|12411.4|12409.4|12415.4|12413.4|12411.4|12409.4|12
1630602900000|2021-09-02 17:15:00|12411.9|12409.9|12409.4|12407.4|12412.9|12410.9|12409.4|12407.4|10
1630603200000|2021-09-02 17:20:00|12407.9|12405.9|12406.4|12404.4|12410.4|12408.4|12405.4|12403.4|16
1630603500000|2021-09-02 17:25:00|12405.9|12403.9|12405.4|12403.4|12406.4|12404.4|12403.9|12401.9|20
1630603800000|2021-09-02 17:30:00|12404.4|12402.4|12406.9|12404.9|12406.9|12404.9|12404.4|12402.4|7
1630604100000|2021-09-02 17:35:00|12407.4|12405.4|12404.4|12402.4|12409.4|12407.4|12402.9|12400.9|19
1630604400000|2021-09-02 17:40:00|12404.9|12402.9|12404.9|12402.9|12407.4|12405.4|12404.9|12402.9|7
1630604700000|2021-09-02 17:45:00|12405.4|12403.4|12404.9|12402.9|12406.4|12404.4|12403.9|12401.9|4
1630605000000|2021-09-02 17:50:00|12404.4|12402.4|12403.4|12401.4|12405.4|12403.4|12403.4|12401.4|5
1630605300000|2021-09-02 17:55:00|12404.4|12402.4|12403.9|12401.9|12405.9|12403.9|12403.4|12401.4|4
1630605600000|2021-09-02 18:00:00|12403.4|12401.4|12401.4|12399.4|12403.9|12401.9|12401.4|12399.4|8
1630605900000|2021-09-02 18:05:00|12401.9|12399.9|12400.4|12398.4|12402.4|12400.4|12396.9|12394.9|16
1630606200000|2021-09-02 18:10:00|12399.9|12397.9|12401.9|12399.9|12402.4|12400.4|12397.4|12395.4|14
1630606500000|2021-09-02 18:15:00|12402.4|12400.4|12410.9|12408.9|12410.9|12408.9|12401.9|12399.9|46
1630606800000|2021-09-02 18:20:00|12410.4|12408.4|12410.9|12408.9|12414.4|12412.4|12409.9|12407.9|5
1630607100000|2021-09-02 18:25:00|12409.9|12407.9|12406.9|12404.9|12411.4|12409.4|12404.9|12402.9|17
1630607400000|2021-09-02 18:30:00|12406.4|12404.4|12407.9|12405.9|12409.4|12407.4|12405.9|12403.9|2
1630607700000|2021-09-02 18:35:00|12408.4|12406.4|12405.9|12403.9|12408.4|12406.4|12403.4|12401.4|9
1630608000000|2021-09-02 18:40:00|12406.4|12404.4|12405.4|12403.4|12408.4|12406.4|12404.4|12402.4|3
1630608300000|2021-09-02 18:45:00|12406.9|12404.9|12407.9|12405.9|12410.9|12408.9|12406.9|12404.9|12
1630608600000|2021-09-02 18:50:00|12407.4|12405.4|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|3
1630608900000|2021-09-02 18:55:00|12407.4|12405.4|12410.9|12408.9|12412.4|12410.4|12406.9|12404.9|11
1630609200000|2021-09-02 19:00:00|12411.4|12409.4|12410.9|12408.9|12412.4|12410.4|12410.4|12408.4|14
1630609500000|2021-09-02 19:05:00|12411.4|12409.4|12405.4|12403.4|12412.4|12410.4|12405.4|12403.4|6
1630609800000|2021-09-02 19:10:00|12404.9|12402.9|12409.9|12407.9|12409.9|12407.9|12404.4|12402.4|7
1630610100000|2021-09-02 19:15:00|12409.4|12407.4|12406.9|12404.9|12411.4|12409.4|12406.9|12404.9|7
1630610400000|2021-09-02 19:20:00|12406.4|12404.4|12404.9|12402.9|12406.4|12404.4|12404.9|12402.9|2
1630610700000|2021-09-02 19:25:00|12405.4|12403.4|12404.9|12402.9|12406.4|12404.4|12402.9|12400.9|38
1630611000000|2021-09-02 19:30:00|12404.4|12402.4|12404.4|12402.4|12406.9|12404.9|12404.4|12402.4|1
1630611300000|2021-09-02 19:35:00|12404.9|12402.9|12407.4|12405.4|12407.4|12405.4|12399.9|12397.9|28
1630611600000|2021-09-02 19:40:00|12408.9|12406.9|12407.4|12405.4|12410.4|12408.4|12407.4|12405.4|18
1630611900000|2021-09-02 19:45:00|12407.9|12405.9|12404.4|12402.4|12409.9|12407.9|12404.4|12402.4|6
1630612200000|2021-09-02 19:50:00|12405.9|12403.9|12410.9|12408.9|12410.9|12408.9|12405.9|12403.9|21
1630612500000|2021-09-02 19:55:00|12410.4|12408.4|12420.3|12414.3|12420.4|12414.4|12409.4|12407.4|36
1630612800000|2021-09-02 20:00:00|12420.4|12414.4|12415.8|12409.8|12421.7|12415.7|12415.8|12409.8|0
1630613100000|2021-09-02 20:05:00|12416.2|12410.2|12412.7|12406.7|12417|12411|12412.7|12406.7|0
1630613400000|2021-09-02 20:10:00|12412.8|12406.8|12415.8|12409.8|12415.8|12409.8|12411.9|12405.9|0
1630613700000|2021-09-02 20:15:00|12415.7|12409.7|12416.8|12410.8|12416.8|12410.8|12414.8|12408.8|0
1630614000000|2021-09-02 20:20:00|12416.6|12410.6|12417.4|12411.4|12417.4|12411.4|12416.4|12410.4|0
1630614300000|2021-09-02 20:25:00|12417.3|12411.3|12417.4|12411.4|12417.8|12411.8|12416.9|12410.9|0
1630614600000|2021-09-02 20:30:00|12417.8|12411.8|12416.5|12410.5|12417.8|12411.8|12416.5|12410.5|0
1630614900000|2021-09-02 20:35:00|12416.3|12410.3|12417.4|12411.4|12417.4|12411.4|12416.1|12410.1|0
1630615200000|2021-09-02 20:40:00|12417.8|12411.8|12418.2|12412.2|12418.6|12412.6|12417.8|12411.8|0
1630616100000|2021-09-02 20:55:00|12418.1|12412.1|12418|12412|12418.4|12412.4|12418|12412|0
1630616400000|2021-09-02 21:00:00|12417.8|12411.8|12418.1|12412.1|12418.7|12412.7|12417.8|12411.8|0
1630616700000|2021-09-02 21:05:00|12418.5|12412.5|12419|12413|12419.2|12413.2|12418.1|12412.1|0
1630617000000|2021-09-02 21:10:00|12418.8|12412.8|12418.7|12412.7|12418.8|12412.8|12418.7|12412.7|0
1630617600000|2021-09-02 21:20:00|12418.3|12412.3|12418.3|12412.3|12418.4|12412.4|12418.1|12412.1|0
1630617900000|2021-09-02 21:25:00|12418.4|12412.4|12418.3|12412.3|12418.4|12412.4|12417.9|12411.9|0
1630618200000|2021-09-02 21:30:00|12418.1|12412.1|12418.1|12412.1|12418.1|12412.1|12418.1|12412.1|0
1630618500000|2021-09-02 21:35:00|12417.9|12411.9|12418.1|12412.1|12418.1|12412.1|12417.9|12411.9|0
1630618800000|2021-09-02 21:40:00|12418.3|12412.3|12418.4|12412.4|12418.4|12412.4|12417.9|12411.9|0
1630619100000|2021-09-02 21:45:00|12418.3|12412.3|12418.1|12412.1|12418.3|12412.3|12418.1|12412.1|0
1630619700000|2021-09-02 21:55:00|12418.3|12412.3|12418.3|12412.3|12418.4|12412.4|12418.3|12412.3|0
1630620000000|2021-09-02 22:00:00|12418.5|12412.5|12416.7|12410.7|12418.5|12412.5|12416.2|12410.2|0
1630620600000|2021-09-02 22:10:00|12417.1|12411.1|12416.7|12410.7|12417.5|12411.5|12416.7|12410.7|0
1630620900000|2021-09-02 22:15:00|12416.6|12410.6|12416.7|12410.7|12416.7|12410.7|12416.2|12410.2|0
1630621200000|2021-09-02 22:20:00|12416.6|12410.6|12417.1|12411.1|12417.1|12411.1|12415.8|12409.8|0
1630621500000|2021-09-02 22:25:00|12417.3|12411.3|12418.7|12412.7|12418.7|12412.7|12417.3|12411.3|0
1630621800000|2021-09-02 22:30:00|12418.9|12412.9|12419.5|12413.5|12419.9|12413.9|12418.7|12412.7|0
1630622100000|2021-09-02 22:35:00|12419.6|12413.6|12419.1|12413.1|12419.9|12413.9|12418.7|12412.7|0
1630622400000|2021-09-02 22:40:00|12418.9|12412.9|12419.5|12413.5|12419.5|12413.5|12418.5|12412.5|0
1630622700000|2021-09-02 22:45:00|12419.3|12413.3|12418.7|12412.7|12419.5|12413.5|12418.7|12412.7|0
1630623000000|2021-09-02 22:50:00|12418.5|12412.5|12419.1|12413.1|12419.1|12413.1|12418.3|12412.3|0
1630623300000|2021-09-02 22:55:00|12418.9|12412.9|12418.7|12412.7|12419.1|12413.1|12418.7|12412.7|0
1630623600000|2021-09-02 23:00:00|12418.9|12412.9|12418.3|12412.3|12419.1|12413.1|12418.3|12412.3|0
1630623900000|2021-09-02 23:05:00|12418.2|12412.2|12417.5|12411.5|12418.2|12412.2|12417.1|12411.1|0
1630624200000|2021-09-02 23:10:00|12417.4|12411.4|12416.2|12410.2|12417.4|12411.4|12416.2|12410.2|0
1630624500000|2021-09-02 23:15:00|12416.3|12410.3|12416.7|12410.7|12417.1|12411.1|12416.3|12410.3|0
1630624800000|2021-09-02 23:20:00|12416.6|12410.6|12416.7|12410.7|12416.7|12410.7|12416.2|12410.2|0
1630625100000|2021-09-02 23:25:00|12416.6|12410.6|12415.8|12409.8|12416.6|12410.6|12415.3|12409.3|0
1630625400000|2021-09-02 23:30:00|12415.9|12409.9|12414|12408|12416.2|12410.2|12414|12408|0
1630625700000|2021-09-02 23:35:00|12414.1|12408.1|12415.3|12409.3|12415.8|12409.8|12414.1|12408.1|0
1630626000000|2021-09-02 23:40:00|12415.5|12409.5|12415.8|12409.8|12415.8|12409.8|12415.3|12409.3|0
1630626300000|2021-09-02 23:45:00|12415.9|12409.9|12416.7|12410.7|12416.9|12410.9|12415.8|12409.8|0
1630626600000|2021-09-02 23:50:00|12416.6|12410.6|12416.2|12410.2|12417.1|12411.1|12415.8|12409.8|0
1630626900000|2021-09-02 23:55:00|12415.8|12409.8|12415.3|12409.3|12416|12410|12414.8|12408.8|0
1630627200000|2021-09-03 00:00:00|12415.8|12409.8|12417.5|12411.5|12417.9|12411.9|12414.8|12408.8|0
1630627500000|2021-09-03 00:05:00|12417.4|12411.4|12419.1|12413.1|12419.3|12413.3|12415.8|12409.8|0
1630627800000|2021-09-03 00:10:00|12419.2|12413.2|12420.5|12414.5|12421.6|12415.6|12418.9|12412.9|0
1630628100000|2021-09-03 00:15:00|12419.9|12413.9|12421.2|12415.2|12421.9|12415.9|12419|12413|0
1630628400000|2021-09-03 00:20:00|12421|12415|12420.8|12414.8|12421.8|12415.8|12419.8|12413.8|0
1630628700000|2021-09-03 00:25:00|12420.9|12414.9|12419.9|12413.9|12421.8|12415.8|12418.9|12412.9|0
1630629000000|2021-09-03 00:30:00|12419.7|12413.7|12421.8|12415.8|12421.8|12415.8|12418.9|12412.9|0
1630629300000|2021-09-03 00:35:00|12421.7|12415.7|12421|12415|12422|12416|12419.9|12413.9|0
1630629600000|2021-09-03 00:40:00|12421.4|12415.4|12420.1|12414.1|12422.1|12416.1|12419.5|12413.5|0
1630629900000|2021-09-03 00:45:00|12420.5|12414.5|12421|12415|12422|12416|12419.1|12413.1|0
1630630200000|2021-09-03 00:50:00|12421.2|12415.2|12419.1|12413.1|12421.5|12415.5|12419.1|12413.1|0
1630630500000|2021-09-03 00:55:00|12419.5|12413.5|12417.2|12411.2|12420.1|12414.1|12417.2|12411.2|0
1630630800000|2021-09-03 01:00:00|12417.6|12411.6|12417.2|12411.2|12419.1|12413.1|12416.2|12410.2|0
1630631100000|2021-09-03 01:05:00|12417.1|12411.1|12416.2|12410.2|12417.2|12411.2|12416.2|12410.2|0
1630631400000|2021-09-03 01:10:00|12416.1|12410.1|12416.2|12410.2|12417.2|12411.2|12416.1|12410.1|0
1630631700000|2021-09-03 01:15:00|12416.4|12410.4|12416.2|12410.2|12418.2|12412.2|12415.2|12409.2|0
1630632000000|2021-09-03 01:20:00|12415.8|12409.8|12414.7|12408.7|12416.2|12410.2|12414.2|12408.2|0
1630632300000|2021-09-03 01:25:00|12414.8|12408.8|12417.6|12411.6|12418.2|12412.2|12414.2|12408.2|0
1630632600000|2021-09-03 01:30:00|12417.8|12411.8|12416.2|12410.2|12418.2|12412.2|12414.6|12408.6|0
1630632900000|2021-09-03 01:35:00|12416.1|12410.1|12415.1|12409.1|12417.1|12411.1|12414.5|12408.5|0
1630633200000|2021-09-03 01:40:00|12415|12409|12412.9|12406.9|12415|12409|12412.1|12406.1|0
1630633500000|2021-09-03 01:45:00|12412.8|12406.8|12415.2|12409.2|12415.6|12409.6|12411.9|12405.9|0
1630633800000|2021-09-03 01:50:00|12415.4|12409.4|12416.2|12410.2|12416.2|12410.2|12413.6|12407.6|0
1630634100000|2021-09-03 01:55:00|12416|12410|12415.1|12409.1|12416.2|12410.2|12414.2|12408.2|0
1630634400000|2021-09-03 02:00:00|12415.2|12409.2|12416.2|12410.2|12416.2|12410.2|12414.1|12408.1|0
1630634700000|2021-09-03 02:05:00|12416.6|12410.6|12419.2|12413.2|12419.2|12413.2|12416.2|12410.2|0
1630635000000|2021-09-03 02:10:00|12419.6|12413.6|12420|12414|12421.1|12415.1|12418.5|12412.5|0
1630635300000|2021-09-03 02:15:00|12421|12415|12422.1|12416.1|12424|12418|12420.1|12414.1|0
1630635600000|2021-09-03 02:20:00|12422.2|12416.2|12422.5|12416.5|12423.5|12417.5|12421|12415|0
1630635900000|2021-09-03 02:25:00|12422.7|12416.7|12422|12416|12423|12417|12420.9|12414.9|0
1630636200000|2021-09-03 02:30:00|12421.6|12415.6|12422.1|12416.1|12422.1|12416.1|12419.1|12413.1|0
1630636500000|2021-09-03 02:35:00|12421.9|12415.9|12423.2|12417.2|12424.2|12418.2|12421.5|12415.5|0
1630636800000|2021-09-03 02:40:00|12423.1|12417.1|12423.6|12417.6|12424.2|12418.2|12422.2|12416.2|0
1630637100000|2021-09-03 02:45:00|12423.8|12417.8|12426.3|12420.3|12427.2|12421.2|12423.6|12417.6|0
1630637400000|2021-09-03 02:50:00|12425.7|12419.7|12430|12424|12431.9|12425.9|12425.7|12419.7|0
1630637700000|2021-09-03 02:55:00|12429.8|12423.8|12438|12432|12438|12432|12429.5|12423.5|0
1630638000000|2021-09-03 03:00:00|12438.9|12432.9|12433.5|12427.5|12441|12435|12432.5|12426.5|0
1630638300000|2021-09-03 03:05:00|12433.7|12427.7|12432.5|12426.5|12436|12430|12432.1|12426.1|0
1630638600000|2021-09-03 03:10:00|12432.3|12426.3|12433.5|12427.5|12435|12429|12431.5|12425.5|0
1630638900000|2021-09-03 03:15:00|12433.7|12427.7|12430.1|12424.1|12435|12429|12430.1|12424.1|0
1630639200000|2021-09-03 03:20:00|12430.3|12424.3|12435.3|12429.3|12435.4|12429.4|12430.1|12424.1|0
1630639500000|2021-09-03 03:25:00|12435.2|12429.2|12433|12427|12435.9|12429.9|12433|12427|0
1630639800000|2021-09-03 03:30:00|12433.4|12427.4|12430.6|12424.6|12434.4|12428.4|12429.6|12423.6|0
1630640100000|2021-09-03 03:35:00|12430.4|12424.4|12428.6|12422.6|12430.6|12424.6|12426.2|12420.2|0
1630640400000|2021-09-03 03:40:00|12428.4|12422.4|12429.2|12423.2|12430.2|12424.2|12427.6|12421.6|0
1630640700000|2021-09-03 03:45:00|12429.6|12423.6|12430.2|12424.2|12431.1|12425.1|12428.2|12422.2|0
1630641000000|2021-09-03 03:50:00|12430.1|12424.1|12431.2|12425.2|12431.2|12425.2|12429.6|12423.6|0
1630641300000|2021-09-03 03:55:00|12431.7|12425.7|12432.1|12426.1|12434.1|12428.1|12431.2|12425.2|0
1630641600000|2021-09-03 04:00:00|12431.9|12425.9|12431.7|12425.7|12432.2|12426.2|12429.3|12423.3|0
1630641900000|2021-09-03 04:05:00|12431.5|12425.5|12431.2|12425.2|12432.2|12426.2|12429.3|12423.3|0
1630642200000|2021-09-03 04:10:00|12430.3|12424.3|12431.3|12425.3|12431.3|12425.3|12430.3|12424.3|0
1630642500000|2021-09-03 04:15:00|12431.2|12425.2|12431.2|12425.2|12432.2|12426.2|12431.2|12425.2|0
1630642800000|2021-09-03 04:20:00|12431.3|12425.3|12434.1|12428.1|12435.3|12429.3|12431.3|12425.3|0
1630643100000|2021-09-03 04:25:00|12433.8|12427.8|12433.3|12427.3|12434.7|12428.7|12433.3|12427.3|0
1630643400000|2021-09-03 04:30:00|12433.2|12427.2|12432.2|12426.2|12433.3|12427.3|12432.2|12426.2|0
1630643700000|2021-09-03 04:35:00|12432.3|12426.3|12430.7|12424.7|12433.2|12427.2|12430.7|12424.7|0
1630644000000|2021-09-03 04:40:00|12430.6|12424.6|12427.4|12421.4|12430.6|12424.6|12427.4|12421.4|0
1630644300000|2021-09-03 04:45:00|12427.6|12421.6|12427.9|12421.9|12428.4|12422.4|12425.5|12419.5|0
1630644600000|2021-09-03 04:50:00|12427.7|12421.7|12429.4|12423.4|12429.9|12423.9|12425.9|12419.9|0
1630644900000|2021-09-03 04:55:00|12429.3|12423.3|12430.4|12424.4|12430.4|12424.4|12428.4|12422.4|0
1630645200000|2021-09-03 05:00:00|12430.2|12424.2|12429.6|12423.6|12431.5|12425.5|12428.5|12422.5|0
1630645500000|2021-09-03 05:05:00|12429.8|12423.8|12426|12420|12430|12424|12424.6|12418.6|0
1630645800000|2021-09-03 05:10:00|12425.8|12419.8|12427.4|12421.4|12428.4|12422.4|12424.5|12418.5|0
1630646100000|2021-09-03 05:15:00|12427.6|12421.6|12426.5|12420.5|12429.4|12423.4|12426.5|12420.5|0
1630646400000|2021-09-03 05:20:00|12426.7|12420.7|12426.5|12420.5|12427.5|12421.5|12425.6|12419.6|0
1630646700000|2021-09-03 05:25:00|12426.7|12420.7|12427.9|12421.9|12427.9|12421.9|12425.5|12419.5|0
1630647000000|2021-09-03 05:30:00|12427.7|12421.7|12431.4|12425.4|12431.4|12425.4|12427.5|12421.5|0
1630647300000|2021-09-03 05:35:00|12431.5|12425.5|12431.3|12425.3|12431.5|12425.5|12430.4|12424.4|0
1630647600000|2021-09-03 05:40:00|12431.4|12425.4|12433.3|12427.3|12434.2|12428.2|12430.4|12424.4|0
1630647900000|2021-09-03 05:45:00|12432.9|12426.9|12435.8|12429.8|12436.3|12430.3|12432.3|12426.3|0
1630648200000|2021-09-03 05:50:00|12435.9|12429.9|12435.1|12429.1|12436.3|12430.3|12434.3|12428.3|0
1630648500000|2021-09-03 05:55:00|12435.3|12429.3|12437|12431|12437|12431|12435.1|12429.1|0
1630648800000|2021-09-03 06:00:00|12433.4|12431.4|12424.9|12422.9|12433.4|12431.4|12417.9|12415.9|76
1630649100000|2021-09-03 06:05:00|12425.4|12423.4|12423.9|12421.9|12427.9|12425.9|12422.9|12420.9|57
1630649400000|2021-09-03 06:10:00|12424.4|12422.4|12431.9|12429.9|12432.4|12430.4|12424.4|12422.4|73
1630649700000|2021-09-03 06:15:00|12432.4|12430.4|12433.9|12431.9|12435.4|12433.4|12429.9|12427.9|81
1630650000000|2021-09-03 06:20:00|12433.4|12431.4|12432.9|12430.9|12435.9|12433.9|12431.4|12429.4|71
1630650300000|2021-09-03 06:25:00|12431.9|12429.9|12424.9|12422.9|12431.9|12429.9|12424.4|12422.4|42
1630650600000|2021-09-03 06:30:00|12424.4|12422.4|12425.9|12423.9|12426.4|12424.4|12421.4|12419.4|25
1630650900000|2021-09-03 06:35:00|12426.4|12424.4|12421.9|12419.9|12426.4|12424.4|12421.4|12419.4|19
1630651200000|2021-09-03 06:40:00|12421.4|12419.4|12419.9|12417.9|12423.4|12421.4|12419.4|12417.4|32
1630651500000|2021-09-03 06:45:00|12420.9|12418.9|12418.9|12416.9|12420.9|12418.9|12416.4|12414.4|43
1630651800000|2021-09-03 06:50:00|12419.9|12417.9|12424.9|12422.9|12424.9|12422.9|12418.9|12416.9|25
1630652100000|2021-09-03 06:55:00|12424.4|12422.4|12417.9|12415.9|12424.4|12422.4|12417.9|12415.9|47
1630652400000|2021-09-03 07:00:00|12420.9|12418.9|12419.4|12417.4|12444.4|12442.4|12418.9|12416.9|1338
1630652700000|2021-09-03 07:05:00|12418.9|12416.9|12409.4|12407.4|12421.9|12419.9|12404.4|12402.4|409
1630653000000|2021-09-03 07:10:00|12408.9|12406.9|12420.9|12418.9|12422.4|12420.4|12408.4|12406.4|218
1630653300000|2021-09-03 07:15:00|12421.4|12419.4|12409.9|12407.9|12422.4|12420.4|12406.9|12404.9|232
1630653600000|2021-09-03 07:20:00|12409.4|12407.4|12423.4|12421.4|12424.4|12422.4|12406.4|12404.4|184
1630653900000|2021-09-03 07:25:00|12422.9|12420.9|12424.4|12422.4|12428.9|12426.9|12422.9|12420.9|159
1630654200000|2021-09-03 07:30:00|12424.9|12422.9|12422.4|12420.4|12427.4|12425.4|12420.4|12418.4|166
1630654500000|2021-09-03 07:35:00|12422.9|12420.9|12422.4|12420.4|12427.4|12425.4|12417.4|12415.4|95
1630654800000|2021-09-03 07:40:00|12421.8|12419.8|12422.8|12420.8|12424.3|12422.3|12416.8|12414.8|113
1630655100000|2021-09-03 07:45:00|12423.3|12421.3|12425.8|12423.8|12429.8|12427.8|12422.8|12420.8|92
1630655400000|2021-09-03 07:50:00|12426.3|12424.3|12421.8|12419.8|12426.8|12424.8|12417.8|12415.8|62
1630655700000|2021-09-03 07:55:00|12422.3|12420.3|12422.8|12420.8|12425.8|12423.8|12420.8|12418.8|68
1630656000000|2021-09-03 08:00:00|12422.3|12420.3|12418.3|12416.3|12423.3|12421.3|12413.3|12411.3|168
1630656300000|2021-09-03 08:05:00|12418.8|12416.8|12415.8|12413.8|12418.8|12416.8|12413.3|12411.3|82
1630656600000|2021-09-03 08:10:00|12416.3|12414.3|12415.3|12413.3|12416.3|12414.3|12413.8|12411.8|43
1630656900000|2021-09-03 08:15:00|12415.8|12413.8|12415.8|12413.8|12416.8|12414.8|12412.8|12410.8|79
1630657200000|2021-09-03 08:20:00|12416.3|12414.3|12414.3|12412.3|12417.3|12415.3|12413.8|12411.8|61
1630657500000|2021-09-03 08:25:00|12413.8|12411.8|12403.8|12401.8|12414.8|12412.8|12402.8|12400.8|183
1630657800000|2021-09-03 08:30:00|12404.3|12402.3|12409.8|12407.8|12410.8|12408.8|12402.8|12400.8|91
1630658100000|2021-09-03 08:35:00|12409.3|12407.3|12414.8|12412.8|12414.8|12412.8|12407.8|12405.8|68
1630658400000|2021-09-03 08:40:00|12415.3|12413.3|12414.8|12412.8|12416.8|12414.8|12411.8|12409.8|319
1630658700000|2021-09-03 08:45:00|12414.3|12412.3|12417.8|12415.8|12420.3|12418.3|12413.8|12411.8|299
1630659000000|2021-09-03 08:50:00|12417.3|12415.3|12407.8|12405.8|12417.3|12415.3|12407.8|12405.8|394
1630659300000|2021-09-03 08:55:00|12408.3|12406.3|12402.8|12400.8|12409.8|12407.8|12402.8|12400.8|181
1630659600000|2021-09-03 09:00:00|12403.3|12401.3|12404.3|12402.3|12406.8|12404.8|12399.3|12397.3|187
1630659900000|2021-09-03 09:05:00|12404.8|12402.8|12398.8|12396.8|12406.8|12404.8|12398.8|12396.8|209
1630660200000|2021-09-03 09:10:00|12399.3|12397.3|12398.3|12396.3|12401.3|12399.3|12394.8|12392.8|212
1630660500000|2021-09-03 09:15:00|12398.8|12396.8|12394.3|12392.3|12399.8|12397.8|12393.8|12391.8|201
1630660800000|2021-09-03 09:20:00|12393.8|12391.8|12392.3|12390.3|12393.8|12391.8|12387.3|12385.3|198
1630661100000|2021-09-03 09:25:00|12392.8|12390.8|12389.3|12387.3|12392.8|12390.8|12385.8|12383.8|133
1630661400000|2021-09-03 09:30:00|12389.8|12387.8|12388.3|12386.3|12392.8|12390.8|12387.3|12385.3|111
1630661700000|2021-09-03 09:35:00|12387.8|12385.8|12387.3|12385.3|12392.3|12390.3|12386.8|12384.8|62
1630662000000|2021-09-03 09:40:00|12386.8|12384.8|12392.3|12390.3|12392.8|12390.8|12386.8|12384.8|110
1630662300000|2021-09-03 09:45:00|12391.8|12389.8|12390.8|12388.8|12393.3|12391.3|12388.8|12386.8|53
1630662600000|2021-09-03 09:50:00|12390.3|12388.3|12393.8|12391.8|12394.8|12392.8|12389.3|12387.3|54
1630662900000|2021-09-03 09:55:00|12394.3|12392.3|12394.3|12392.3|12395.8|12393.8|12392.3|12390.3|118
1630663200000|2021-09-03 10:00:00|12393.8|12391.8|12392.8|12390.8|12394.8|12392.8|12391.8|12389.8|43
1630663500000|2021-09-03 10:05:00|12393.8|12391.8|12388.8|12386.8|12393.8|12391.8|12387.8|12385.8|72
1630663800000|2021-09-03 10:10:00|12389.3|12387.3|12388.3|12386.3|12389.8|12387.8|12385.8|12383.8|75
1630664100000|2021-09-03 10:15:00|12387.8|12385.8|12390.8|12388.8|12392.8|12390.8|12386.3|12384.3|196
1630664400000|2021-09-03 10:20:00|12391.8|12389.8|12394.8|12392.8|12395.8|12393.8|12391.8|12389.8|87
1630664700000|2021-09-03 10:25:00|12394.3|12392.3|12389.3|12387.3|12395.8|12393.8|12389.3|12387.3|124
1630665000000|2021-09-03 10:30:00|12389.8|12387.8|12393.3|12391.3|12393.8|12391.8|12388.8|12386.8|44
1630665300000|2021-09-03 10:35:00|12392.8|12390.8|12391.8|12389.8|12394.8|12392.8|12391.8|12389.8|46
1630665600000|2021-09-03 10:40:00|12392.3|12390.3|12392.8|12390.8|12392.8|12390.8|12390.8|12388.8|30
1630665900000|2021-09-03 10:45:00|12392.3|12390.3|12393.8|12391.8|12393.8|12391.8|12391.3|12389.3|32
1630666200000|2021-09-03 10:50:00|12393.3|12391.3|12389.3|12387.3|12393.3|12391.3|12388.8|12386.8|33
1630666500000|2021-09-03 10:55:00|12388.8|12386.8|12390.3|12388.3|12391.8|12389.8|12387.8|12385.8|65
1630666800000|2021-09-03 11:00:00|12390.8|12388.8|12388.8|12386.8|12390.8|12388.8|12387.8|12385.8|47
1630667100000|2021-09-03 11:05:00|12389.3|12387.3|12388.8|12386.8|12390.3|12388.3|12386.8|12384.8|60
1630667400000|2021-09-03 11:10:00|12389.3|12387.3|12388.8|12386.8|12391.8|12389.8|12387.8|12385.8|56
1630667700000|2021-09-03 11:15:00|12389.3|12387.3|12388.8|12386.8|12390.3|12388.3|12387.3|12385.3|49
1630668000000|2021-09-03 11:20:00|12388.3|12386.3|12392.3|12390.3|12392.8|12390.8|12388.3|12386.3|29
1630668300000|2021-09-03 11:25:00|12392.8|12390.8|12391.8|12389.8|12392.8|12390.8|12391.3|12389.3|22
1630668600000|2021-09-03 11:30:00|12391.3|12389.3|12385.8|12383.8|12392.8|12390.8|12385.8|12383.8|39
1630668900000|2021-09-03 11:35:00|12385.3|12383.3|12383.3|12381.3|12386.8|12384.8|12382.8|12380.8|48
1630669200000|2021-09-03 11:40:00|12382.8|12380.8|12383.3|12381.3|12384.8|12382.8|12381.3|12379.3|42
1630669500000|2021-09-03 11:45:00|12383.8|12381.8|12385.8|12383.8|12386.8|12384.8|12383.3|12381.3|37
1630669800000|2021-09-03 11:50:00|12386.3|12384.3|12385.3|12383.3|12389.3|12387.3|12384.8|12382.8|44
1630670100000|2021-09-03 11:55:00|12384.8|12382.8|12383.8|12381.8|12386.8|12384.8|12383.8|12381.8|73
1630670400000|2021-09-03 12:00:00|12384.3|12382.3|12386.3|12384.3|12386.8|12384.8|12384.3|12382.3|64
1630670700000|2021-09-03 12:05:00|12385.8|12383.8|12390.3|12388.3|12390.8|12388.8|12385.8|12383.8|55
1630671000000|2021-09-03 12:10:00|12389.8|12387.8|12387.3|12385.3|12390.8|12388.8|12384.8|12382.8|66
1630671300000|2021-09-03 12:15:00|12386.8|12384.8|12384.8|12382.8|12387.8|12385.8|12384.8|12382.8|52
1630671600000|2021-09-03 12:20:00|12385.3|12383.3|12385.3|12383.3|12385.8|12383.8|12382.8|12380.8|119
1630671900000|2021-09-03 12:25:00|12385.8|12383.8|12387.3|12385.3|12388.3|12386.3|12385.8|12383.8|87
1630672200000|2021-09-03 12:30:00|12383.8|12381.8|12377.3|12375.3|12392.3|12390.3|12368.8|12366.8|706
1630672500000|2021-09-03 12:35:00|12377.8|12375.8|12375.8|12373.8|12386.8|12384.8|12372.8|12370.8|484
1630672800000|2021-09-03 12:40:00|12376.3|12374.3|12377.8|12375.8|12378.8|12376.8|12370.3|12368.3|388
1630673100000|2021-09-03 12:45:00|12377.3|12375.3|12374.8|12372.8|12381.3|12379.3|12374.3|12372.3|181
1630673400000|2021-09-03 12:50:00|12374.3|12372.3|12375.8|12373.8|12377.8|12375.8|12370.8|12368.8|182
1630673700000|2021-09-03 12:55:00|12375.3|12373.3|12377.8|12375.8|12380.8|12378.8|12373.8|12371.8|232
1630674000000|2021-09-03 13:00:00|12378.8|12376.8|12378.3|12376.3|12382.8|12380.8|12376.8|12374.8|247
1630674300000|2021-09-03 13:05:00|12378.8|12376.8|12376.8|12374.8|12381.8|12379.8|12374.8|12372.8|225
1630674600000|2021-09-03 13:10:00|12376.3|12374.3|12368.8|12366.8|12378.8|12376.8|12368.8|12366.8|198
1630674900000|2021-09-03 13:15:00|12369.8|12367.8|12352.8|12350.8|12369.8|12367.8|12352.8|12350.8|361
1630675200000|2021-09-03 13:20:00|12351.8|12349.8|12332.8|12330.8|12351.8|12349.8|12330.8|12328.8|701
1630675500000|2021-09-03 13:25:00|12332.3|12330.3|12315.8|12313.8|12332.3|12330.3|12314.3|12312.3|532
1630675800000|2021-09-03 13:30:00|12316.3|12314.3|12309.3|12307.3|12331.8|12329.8|12309.3|12307.3|805
1630676100000|2021-09-03 13:35:00|12308.8|12306.8|12311.3|12309.3|12317.3|12315.3|12306.8|12304.8|444
1630676400000|2021-09-03 13:40:00|12311.8|12309.8|12320.3|12318.3|12322.8|12320.8|12307.8|12305.8|356
1630676700000|2021-09-03 13:45:00|12319.8|12317.8|12314.8|12312.8|12323.3|12321.3|12311.8|12309.8|468
1630677000000|2021-09-03 13:50:00|12313.8|12311.8|12306.3|12304.3|12314.8|12312.8|12297.8|12295.8|563
1630677300000|2021-09-03 13:55:00|12306.8|12304.8|12312.3|12310.3|12312.8|12310.8|12296.3|12294.3|211
1630677600000|2021-09-03 14:00:00|12312.8|12310.8|12326.8|12324.8|12326.8|12324.8|12304.3|12302.3|529
1630677900000|2021-09-03 14:05:00|12327.3|12325.3|12324.3|12322.3|12327.8|12325.8|12319.8|12317.8|324
1630678200000|2021-09-03 14:10:00|12324.7|12322.7|12340.7|12338.7|12341.2|12339.2|12319.2|12317.2|362
1630678500000|2021-09-03 14:15:00|12340.2|12338.2|12336.2|12334.2|12343.7|12341.7|12335.2|12333.2|286
1630678800000|2021-09-03 14:20:00|12335.2|12333.2|12342.2|12340.2|12343.2|12341.2|12335.2|12333.2|199
1630679100000|2021-09-03 14:25:00|12342.7|12340.7|12342.2|12340.2|12344.2|12342.2|12336.2|12334.2|212
1630679400000|2021-09-03 14:30:00|12341.7|12339.7|12346.2|12344.2|12347.2|12345.2|12336.7|12334.7|180
1630679700000|2021-09-03 14:35:00|12345.7|12343.7|12332.2|12330.2|12345.7|12343.7|12331.7|12329.7|220
1630680000000|2021-09-03 14:40:00|12331.7|12329.7|12340.7|12338.7|12341.2|12339.2|12327.2|12325.2|246
1630680300000|2021-09-03 14:45:00|12340.2|12338.2|12353.2|12351.2|12354.7|12352.7|12336.7|12334.7|269
1630680600000|2021-09-03 14:50:00|12352.2|12350.2|12355.2|12353.2|12356.2|12354.2|12348.7|12346.7|231
1630680900000|2021-09-03 14:55:00|12354.7|12352.7|12357.2|12355.2|12358.2|12356.2|12352.2|12350.2|264
1630681200000|2021-09-03 15:00:00|12356.2|12354.2|12355.7|12353.7|12358.7|12356.7|12353.2|12351.2|247
1630681500000|2021-09-03 15:05:00|12356.2|12354.2|12355.2|12353.2|12358.2|12356.2|12350.7|12348.7|182
1630681800000|2021-09-03 15:10:00|12354.7|12352.7|12359.2|12357.2|12362.2|12360.2|12353.2|12351.2|316
1630682100000|2021-09-03 15:15:00|12358.2|12356.2|12353.2|12351.2|12359.2|12357.2|12349.2|12347.2|228
1630682400000|2021-09-03 15:20:00|12353.7|12351.7|12356.2|12354.2|12356.7|12354.7|12346.2|12344.2|494
1630682700000|2021-09-03 15:25:00|12355.2|12353.2|12351.7|12349.7|12356.2|12354.2|12346.7|12344.7|575
1630683000000|2021-09-03 15:30:00|12352.2|12350.2|12354.2|12352.2|12363.7|12361.7|12349.7|12347.7|593
1630683300000|2021-09-03 15:35:00|12353.7|12351.7|12348.2|12346.2|12354.2|12352.2|12347.7|12345.7|146
1630683600000|2021-09-03 15:40:00|12348.7|12346.7|12348.7|12346.7|12350.2|12348.2|12346.2|12344.2|59
1630683900000|2021-09-03 15:45:00|12349.2|12347.2|12348.2|12346.2|12350.7|12348.7|12345.7|12343.7|560
1630684200000|2021-09-03 15:50:00|12348.7|12346.7|12345.7|12343.7|12348.7|12346.7|12342.7|12340.7|42
1630684500000|2021-09-03 15:55:00|12345.2|12343.2|12346.7|12344.7|12346.7|12344.7|12343.2|12341.2|24
1630684800000|2021-09-03 16:00:00|12346.2|12344.2|12349.7|12347.7|12349.7|12347.7|12344.2|12342.2|26
1630685100000|2021-09-03 16:05:00|12349.2|12347.2|12353.2|12351.2|12354.7|12352.7|12349.2|12347.2|29
1630685400000|2021-09-03 16:10:00|12352.7|12350.7|12352.7|12350.7|12354.7|12352.7|12352.2|12350.2|3
1630685700000|2021-09-03 16:15:00|12352.2|12350.2|12352.7|12350.7|12353.2|12351.2|12349.7|12347.7|53
1630686000000|2021-09-03 16:20:00|12353.2|12351.2|12354.2|12352.2|12355.2|12353.2|12352.2|12350.2|31
1630686300000|2021-09-03 16:25:00|12354.7|12352.7|12355.2|12353.2|12356.2|12354.2|12354.2|12352.2|4
1630686600000|2021-09-03 16:30:00|12355.7|12353.7|12353.2|12351.2|12355.7|12353.7|12352.7|12350.7|15
1630686900000|2021-09-03 16:35:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12351.2|12349.2|10
1630687200000|2021-09-03 16:40:00|12351.7|12349.7|12354.7|12352.7|12354.7|12352.7|12351.2|12349.2|26
1630687500000|2021-09-03 16:45:00|12355.2|12353.2|12355.2|12353.2|12356.7|12354.7|12354.7|12352.7|12
1630687800000|2021-09-03 16:50:00|12355.7|12353.7|12357.2|12355.2|12358.2|12356.2|12355.2|12353.2|21
1630688100000|2021-09-03 16:55:00|12356.7|12354.7|12356.7|12354.7|12360.7|12358.7|12356.2|12354.2|56
1630688400000|2021-09-03 17:00:00|12357.2|12355.2|12360.2|12358.2|12362.2|12360.2|12357.2|12355.2|26
1630688700000|2021-09-03 17:05:00|12359.7|12357.7|12358.2|12356.2|12362.2|12360.2|12357.7|12355.7|19
1630689000000|2021-09-03 17:10:00|12358.7|12356.7|12358.2|12356.2|12359.2|12357.2|12356.2|12354.2|19
1630689300000|2021-09-03 17:15:00|12357.7|12355.7|12356.2|12354.2|12357.7|12355.7|12355.2|12353.2|14
1630689600000|2021-09-03 17:20:00|12355.7|12353.7|12355.2|12353.2|12355.7|12353.7|12353.2|12351.2|11
1630689900000|2021-09-03 17:25:00|12354.7|12352.7|12353.2|12351.2|12354.7|12352.7|12352.2|12350.2|46
1630690200000|2021-09-03 17:30:00|12352.7|12350.7|12352.2|12350.2|12353.2|12351.2|12352.2|12350.2|20
1630690500000|2021-09-03 17:35:00|12351.7|12349.7|12353.7|12351.7|12353.7|12351.7|12351.2|12349.2|15
1630690800000|2021-09-03 17:40:00|12354.2|12352.2|12356.2|12354.2|12356.7|12354.7|12353.2|12351.2|18
1630691100000|2021-09-03 17:45:00|12356.7|12354.7|12355.7|12353.7|12356.7|12354.7|12353.2|12351.2|15
1630691400000|2021-09-03 17:50:00|12356.2|12354.2|12357.2|12355.2|12357.2|12355.2|12355.2|12353.2|8
1630691700000|2021-09-03 17:55:00|12357.7|12355.7|12355.7|12353.7|12359.2|12357.2|12355.7|12353.7|10
1630692000000|2021-09-03 18:00:00|12356.2|12354.2|12355.7|12353.7|12357.2|12355.2|12354.7|12352.7|12
1630692300000|2021-09-03 18:05:00|12356.2|12354.2|12357.7|12355.7|12357.7|12355.7|12353.7|12351.7|6
1630692600000|2021-09-03 18:10:00|12358.2|12356.2|12356.7|12354.7|12360.2|12358.2|12356.7|12354.7|8
1630692900000|2021-09-03 18:15:00|12357.2|12355.2|12357.7|12355.7|12358.2|12356.2|12356.7|12354.7|12
1630693200000|2021-09-03 18:20:00|12358.2|12356.2|12355.2|12353.2|12358.2|12356.2|12355.2|12353.2|8
1630693500000|2021-09-03 18:25:00|12355.7|12353.7|12354.7|12352.7|12356.7|12354.7|12353.7|12351.7|7
1630693800000|2021-09-03 18:30:00|12355.2|12353.2|12357.7|12355.7|12357.7|12355.7|12354.7|12352.7|3
1630694100000|2021-09-03 18:35:00|12358.2|12356.2|12357.7|12355.7|12359.2|12357.2|12356.7|12354.7|7
1630694400000|2021-09-03 18:40:00|12357.2|12355.2|12360.7|12358.7|12360.7|12358.7|12357.2|12355.2|4
1630694700000|2021-09-03 18:45:00|12360.2|12358.2|12361.2|12359.2|12361.2|12359.2|12359.2|12357.2|6
1630695000000|2021-09-03 18:50:00|12361.7|12359.7|12362.7|12360.7|12362.7|12360.7|12361.7|12359.7|3
1630695300000|2021-09-03 18:55:00|12363.2|12361.2|12361.2|12359.2|12364.2|12362.2|12360.7|12358.7|11
1630695600000|2021-09-03 19:00:00|12362.2|12360.2|12364.2|12362.2|12365.2|12363.2|12361.7|12359.7|30
1630695900000|2021-09-03 19:05:00|12363.7|12361.7|12364.2|12362.2|12364.7|12362.7|12362.2|12360.2|7
1630696200000|2021-09-03 19:10:00|12363.7|12361.7|12365.2|12363.2|12365.2|12363.2|12363.7|12361.7|12
1630696500000|2021-09-03 19:15:00|12364.7|12362.7|12361.2|12359.2|12364.7|12362.7|12361.2|12359.2|7
1630696800000|2021-09-03 19:20:00|12360.2|12358.2|12362.2|12360.2|12364.7|12362.7|12359.7|12357.7|8
1630697100000|2021-09-03 19:25:00|12362.7|12360.7|12361.2|12359.2|12363.7|12361.7|12361.2|12359.2|5
1630697400000|2021-09-03 19:30:00|12360.7|12358.7|12364.7|12362.7|12366.2|12364.2|12360.7|12358.7|21
1630697700000|2021-09-03 19:35:00|12365.2|12363.2|12360.7|12358.7|12365.7|12363.7|12360.2|12358.2|4
1630698000000|2021-09-03 19:40:00|12360.2|12358.2|12359.7|12357.7|12360.7|12358.7|12357.2|12355.2|7
1630698300000|2021-09-03 19:45:00|12359.2|12357.2|12360.2|12358.2|12361.2|12359.2|12358.7|12356.7|9
1630698600000|2021-09-03 19:50:00|12360.7|12358.7|12346.2|12344.2|12365.2|12363.2|12344.2|12342.2|81
1630698900000|2021-09-03 19:55:00|12345.7|12343.7|12356.9|12350.9|12358.2|12356.2|12344.7|12342.7|27
1630699200000|2021-09-03 20:00:00|12356.5|12350.5|12356.2|12350.2|12358.3|12352.3|12354.9|12348.9|0
1630699500000|2021-09-03 20:05:00|12356.1|12350.1|12356.6|12350.6|12356.6|12350.6|12355.8|12349.8|0
1630699800000|2021-09-03 20:10:00|12356.4|12350.4|12356.2|12350.2|12357.2|12351.2|12355.4|12349.4|0
1630700100000|2021-09-03 20:15:00|12356.6|12350.6|12356.2|12350.2|12356.6|12350.6|12356.2|12350.2|0
1630700400000|2021-09-03 20:20:00|12356.4|12350.4|12356.6|12350.6|12356.6|12350.6|12356.2|12350.2|0
1630700700000|2021-09-03 20:25:00|12356.4|12350.4|12356.6|12350.6|12356.6|12350.6|12356.2|12350.2|0
1630701000000|2021-09-03 20:30:00|12356.5|12350.5|12356.2|12350.2|12356.6|12350.6|12356.2|12350.2|0
1630701300000|2021-09-03 20:35:00|12356.4|12350.4|12356.2|12350.2|12356.6|12350.6|12356.2|12350.2|0
1630702200000|2021-09-03 20:50:00|12356.4|12350.4|12356.2|12350.2|12356.6|12350.6|12356.2|12350.2|0
1630702500000|2021-09-03 20:55:00|12356.6|12350.6|12356.2|12350.2|12356.6|12350.6|12356|12350|0
1630702800000|2021-09-03 21:00:00|12356.1|12350.1|12356.1|12350.1|12356.1|12350.1|12356.1|12350.1|0
1630879200000|2021-09-05 22:00:00|12356.7|12350.7|12356.5|12350.5|12357.1|12351.1|12355.9|12349.9|0
1630879500000|2021-09-05 22:05:00|12356.3|12350.3|12354.1|12348.1|12356.7|12350.7|12353.2|12347.2|0
1630879800000|2021-09-05 22:10:00|12354.3|12348.3|12355.5|12349.5|12355.5|12349.5|12353.2|12347.2|0
1630880100000|2021-09-05 22:15:00|12355.7|12349.7|12353.6|12347.6|12355.9|12349.9|12353.4|12347.4|0
1630880400000|2021-09-05 22:20:00|12353.2|12347.2|12353|12347|12354.6|12348.6|12353|12347|0
1630880700000|2021-09-05 22:25:00|12352.9|12346.9|12351|12345|12353|12347|12350.6|12344.6|0
1630881000000|2021-09-05 22:30:00|12351.1|12345.1|12351.9|12345.9|12352.5|12346.5|12351.1|12345.1|0
1630881300000|2021-09-05 22:35:00|12351.8|12345.8|12350.2|12344.2|12351.8|12345.8|12350.2|12344.2|0
1630881600000|2021-09-05 22:40:00|12350.3|12344.3|12350.6|12344.6|12350.6|12344.6|12350.2|12344.2|0
1630881900000|2021-09-05 22:45:00|12350.7|12344.7|12351.5|12345.5|12351.5|12345.5|12350.7|12344.7|0
1630882200000|2021-09-05 22:50:00|12351.4|12345.4|12351.5|12345.5|12351.5|12345.5|12350.6|12344.6|0
1630882500000|2021-09-05 22:55:00|12351.4|12345.4|12351.5|12345.5|12351.5|12345.5|12350.6|12344.6|0
1630882800000|2021-09-05 23:00:00|12351.4|12345.4|12351|12345|12351.5|12345.5|12351|12345|0
1630883100000|2021-09-05 23:05:00|12351.1|12345.1|12351.9|12345.9|12352.3|12346.3|12351.1|12345.1|0
1630883400000|2021-09-05 23:10:00|12351.8|12345.8|12351.5|12345.5|12351.8|12345.8|12351|12345|0
1630883700000|2021-09-05 23:15:00|12351.4|12345.4|12351.5|12345.5|12351.9|12345.9|12351|12345|0
1630884000000|2021-09-05 23:20:00|12351.7|12345.7|12351|12345|12351.9|12345.9|12351|12345|0
1630884300000|2021-09-05 23:25:00|12351.1|12345.1|12350.6|12344.6|12351.9|12345.9|12350.6|12344.6|0
1630884600000|2021-09-05 23:30:00|12350.7|12344.7|12347.6|12341.6|12351|12345|12346.8|12340.8|0
1630884900000|2021-09-05 23:35:00|12347.8|12341.8|12347.2|12341.2|12348.2|12342.2|12346.8|12340.8|0
1630885200000|2021-09-05 23:40:00|12347.4|12341.4|12349.4|12343.4|12349.8|12343.8|12347.2|12341.2|0
1630885500000|2021-09-05 23:45:00|12349.6|12343.6|12346.8|12340.8|12351.5|12345.5|12346.8|12340.8|0
1630885800000|2021-09-05 23:50:00|12347|12341|12346.8|12340.8|12348|12342|12345.9|12339.9|0
1630886100000|2021-09-05 23:55:00|12347|12341|12345.9|12339.9|12347.6|12341.6|12345.5|12339.5|0
1630886400000|2021-09-06 00:00:00|12345.5|12339.5|12343.5|12337.5|12346.4|12340.4|12342.5|12336.5|0
1630886700000|2021-09-06 00:05:00|12343.4|12337.4|12342.5|12336.5|12343.9|12337.9|12341.2|12335.2|0
1630887000000|2021-09-06 00:10:00|12342.7|12336.7|12342.1|12336.1|12343.9|12337.9|12341.2|12335.2|0
1630887300000|2021-09-06 00:15:00|12342.5|12336.5|12337.5|12331.5|12342.5|12336.5|12336.4|12330.4|0
1630887600000|2021-09-06 00:20:00|12337.9|12331.9|12337.5|12331.5|12340.5|12334.5|12336.5|12330.5|0
1630887900000|2021-09-06 00:25:00|12337.1|12331.1|12337|12331|12339.5|12333.5|12334.6|12328.6|0
1630888200000|2021-09-06 00:30:00|12337.1|12331.1|12334.4|12328.4|12338.5|12332.5|12332.9|12326.9|0
1630888500000|2021-09-06 00:35:00|12334.6|12328.6|12338.1|12332.1|12339.3|12333.3|12334.3|12328.3|0
1630888800000|2021-09-06 00:40:00|12337.8|12331.8|12338.7|12332.7|12338.7|12332.7|12335.5|12329.5|0
1630889100000|2021-09-06 00:45:00|12338.9|12332.9|12340.3|12334.3|12341.2|12335.2|12338.8|12332.8|0
1630889400000|2021-09-06 00:50:00|12340.4|12334.4|12342.2|12336.2|12342.2|12336.2|12338.7|12332.7|0
1630889700000|2021-09-06 00:55:00|12341.8|12335.8|12346.1|12340.1|12346.1|12340.1|12341.2|12335.2|0
1630890000000|2021-09-06 01:00:00|12346|12340|12347.1|12341.1|12349.1|12343.1|12346|12340|0
1630890300000|2021-09-06 01:05:00|12347.2|12341.2|12347.1|12341.1|12348.1|12342.1|12346.1|12340.1|0
1630890600000|2021-09-06 01:10:00|12348.1|12342.1|12350.2|12344.2|12352.1|12346.1|12347.1|12341.1|0
1630890900000|2021-09-06 01:15:00|12350.1|12344.1|12348.1|12342.1|12350.1|12344.1|12346.2|12340.2|0
1630891200000|2021-09-06 01:20:00|12347.9|12341.9|12350.1|12344.1|12351.1|12345.1|12347.6|12341.6|0
1630891500000|2021-09-06 01:25:00|12350.5|12344.5|12352|12346|12354|12348|12350.5|12344.5|0
1630891800000|2021-09-06 01:30:00|12351.9|12345.9|12355.9|12349.9|12356.4|12350.4|12351|12345|0
1630892100000|2021-09-06 01:35:00|12355.8|12349.8|12356.8|12350.8|12357.8|12351.8|12354.9|12348.9|0
1630892400000|2021-09-06 01:40:00|12356.9|12350.9|12362.8|12356.8|12362.8|12356.8|12356.3|12350.3|0
1630892700000|2021-09-06 01:45:00|12362.9|12356.9|12365.3|12359.3|12366.8|12360.8|12361|12355|0
1630893000000|2021-09-06 01:50:00|12365.5|12359.5|12360.9|12354.9|12365.8|12359.8|12360.9|12354.9|0
1630893300000|2021-09-06 01:55:00|12361|12355|12358.8|12352.8|12361.3|12355.3|12355.9|12349.9|0
1630893600000|2021-09-06 02:00:00|12366.6|12360.6|12370.1|12364.1|12370.2|12364.2|12365.2|12359.2|0
1630893900000|2021-09-06 02:05:00|12370.2|12364.2|12368.1|12362.1|12372.5|12366.5|12367.2|12361.2|0
1630894200000|2021-09-06 02:10:00|12367.9|12361.9|12364.4|12358.4|12368.2|12362.2|12362.5|12356.5|0
1630894500000|2021-09-06 02:15:00|12364.8|12358.8|12361.5|12355.5|12364.9|12358.9|12359.5|12353.5|0
1630894800000|2021-09-06 02:20:00|12361.9|12355.9|12362.5|12356.5|12363.5|12357.5|12360.5|12354.5|0
1630895100000|2021-09-06 02:25:00|12362.9|12356.9|12366.4|12360.4|12367.4|12361.4|12362.9|12356.9|0
1630895400000|2021-09-06 02:30:00|12366.6|12360.6|12364.4|12358.4|12368.4|12362.4|12363.9|12357.9|0
1630895700000|2021-09-06 02:35:00|12364.2|12358.2|12363.8|12357.8|12365.3|12359.3|12361.4|12355.4|0
1630896000000|2021-09-06 02:40:00|12364|12358|12359.3|12353.3|12364.3|12358.3|12356.8|12350.8|0
1630896300000|2021-09-06 02:45:00|12359.4|12353.4|12362.7|12356.7|12363.3|12357.3|12358.4|12352.4|0
1630896600000|2021-09-06 02:50:00|12362.5|12356.5|12363.8|12357.8|12363.8|12357.8|12360.4|12354.4|0
1630896900000|2021-09-06 02:55:00|12364|12358|12365.3|12359.3|12366.7|12360.7|12363.3|12357.3|0
1630897200000|2021-09-06 03:00:00|12365.7|12359.7|12366.7|12360.7|12366.7|12360.7|12362.3|12356.3|0
1630897500000|2021-09-06 03:05:00|12366.9|12360.9|12364.4|12358.4|12368.2|12362.2|12364.4|12358.4|0
1630897800000|2021-09-06 03:10:00|12364.6|12358.6|12368.3|12362.3|12368.3|12362.3|12364.4|12358.4|0
1630898100000|2021-09-06 03:15:00|12368.1|12362.1|12368.3|12362.3|12369.3|12363.3|12366.4|12360.4|0
1630898400000|2021-09-06 03:20:00|12368.1|12362.1|12367.8|12361.8|12369.3|12363.3|12367.3|12361.3|0
1630898700000|2021-09-06 03:25:00|12367.9|12361.9|12365.4|12359.4|12368.3|12362.3|12365.4|12359.4|0
1630899000000|2021-09-06 03:30:00|12365.6|12359.6|12370.6|12364.6|12370.6|12364.6|12365.4|12359.4|0
1630899300000|2021-09-06 03:35:00|12370.8|12364.8|12370.4|12364.4|12372.4|12366.4|12368.4|12362.4|0
1630899600000|2021-09-06 03:40:00|12369.9|12363.9|12369.9|12363.9|12371.4|12365.4|12369.9|12363.9|0
1630899900000|2021-09-06 03:45:00|12370.4|12364.4|12371.5|12365.5|12372.5|12366.5|12369.9|12363.9|0
1630900200000|2021-09-06 03:50:00|12371.4|12365.4|12371.6|12365.6|12372.5|12366.5|12370.5|12364.5|0
1630900500000|2021-09-06 03:55:00|12371.5|12365.5|12372.6|12366.6|12373.6|12367.6|12371.1|12365.1|0
1630900800000|2021-09-06 04:00:00|12372.8|12366.8|12371.6|12365.6|12373.6|12367.6|12371.6|12365.6|0
1630901100000|2021-09-06 04:05:00|12371.7|12365.7|12372.6|12366.6|12372.6|12366.6|12371.6|12365.6|0
1630901400000|2021-09-06 04:10:00|12372.4|12366.4|12373.1|12367.1|12373.6|12367.6|12372.1|12366.1|0
1630901700000|2021-09-06 04:15:00|12373.3|12367.3|12372.7|12366.7|12373.6|12367.6|12371.6|12365.6|0
1630902000000|2021-09-06 04:20:00|12372.6|12366.6|12373.1|12367.1|12373.6|12367.6|12371.7|12365.7|0
1630902300000|2021-09-06 04:25:00|12372.9|12366.9|12373.6|12367.6|12373.6|12367.6|12372.6|12366.6|0
1630902600000|2021-09-06 04:30:00|12373.7|12367.7|12372.2|12366.2|12374.1|12368.1|12371.8|12365.8|0
1630902900000|2021-09-06 04:35:00|12372|12366|12372.8|12366.8|12373.8|12367.8|12371.8|12365.8|0
1630903200000|2021-09-06 04:40:00|12372.9|12366.9|12372.2|12366.2|12373.8|12367.8|12372.2|12366.2|0
1630903500000|2021-09-06 04:45:00|12372|12366|12371.8|12365.8|12372.8|12366.8|12371.8|12365.8|0
1630903800000|2021-09-06 04:50:00|12371.7|12365.7|12369.8|12363.8|12371.7|12365.7|12369.8|12363.8|0
1630904400000|2021-09-06 05:00:00|12370.7|12364.7|12367.7|12361.7|12370.8|12364.8|12367.2|12361.2|0
1630904700000|2021-09-06 05:05:00|12367.9|12361.9|12371.6|12365.6|12371.6|12365.6|12367.7|12361.7|0
1630905000000|2021-09-06 05:10:00|12371.5|12365.5|12373.6|12367.6|12374.6|12368.6|12371|12365|0
1630905300000|2021-09-06 05:15:00|12374|12368|12373.7|12367.7|12374.6|12368.6|12370.8|12364.8|0
1630905600000|2021-09-06 05:20:00|12373.8|12367.8|12374.1|12368.1|12374.7|12368.7|12372.6|12366.6|0
1630905900000|2021-09-06 05:25:00|12374|12368|12374.6|12368.6|12374.6|12368.6|12372.6|12366.6|0
1630906200000|2021-09-06 05:30:00|12374.7|12368.7|12375.6|12369.6|12375.7|12369.7|12373.7|12367.7|0
1630906500000|2021-09-06 05:35:00|12375.7|12369.7|12378.8|12372.8|12378.8|12372.8|12375.6|12369.6|0
1630906800000|2021-09-06 05:40:00|12379|12373|12377.9|12371.9|12380.7|12374.7|12377.8|12371.8|0
1630907100000|2021-09-06 05:45:00|12378|12372|12377.9|12371.9|12378.9|12372.9|12377.9|12371.9|0
1630907400000|2021-09-06 05:50:00|12378.8|12372.8|12379.4|12373.4|12379.9|12373.9|12375.9|12369.9|0
1630907700000|2021-09-06 05:55:00|12379.2|12373.2|12377.1|12371.1|12380|12374|12377|12371|0
1630908000000|2021-09-06 06:00:00|12371.7|12369.7|12383.7|12381.7|12385.7|12383.7|12371.7|12369.7|73
1630908300000|2021-09-06 06:05:00|12384.2|12382.2|12394.2|12392.2|12394.7|12392.7|12383.7|12381.7|60
1630908600000|2021-09-06 06:10:00|12396.2|12394.2|12390.7|12388.7|12398.2|12396.2|12388.7|12386.7|59
1630908900000|2021-09-06 06:15:00|12390.2|12388.2|12393.7|12391.7|12393.7|12391.7|12390.2|12388.2|36
1630909200000|2021-09-06 06:20:00|12393.2|12391.2|12394.7|12392.7|12396.7|12394.7|12392.7|12390.7|21
1630909500000|2021-09-06 06:25:00|12394.2|12392.2|12394.7|12392.7|12394.7|12392.7|12389.2|12387.2|28
1630909800000|2021-09-06 06:30:00|12395.2|12393.2|12397.7|12395.7|12399.7|12397.7|12395.2|12393.2|37
1630910100000|2021-09-06 06:35:00|12398.2|12396.2|12402.7|12400.7|12403.7|12401.7|12397.7|12395.7|39
1630910400000|2021-09-06 06:40:00|12402.2|12400.2|12398.2|12396.2|12402.2|12400.2|12397.7|12395.7|9
1630910700000|2021-09-06 06:45:00|12397.7|12395.7|12398.7|12396.7|12398.7|12396.7|12396.7|12394.7|8
1630911000000|2021-09-06 06:50:00|12398.2|12396.2|12403.2|12401.2|12404.7|12402.7|12398.2|12396.2|14
1630911300000|2021-09-06 06:55:00|12401.7|12399.7|12386.7|12384.7|12404.2|12402.2|12386.7|12384.7|90
1630911600000|2021-09-06 07:00:00|12387.7|12385.7|12396.7|12394.7|12397.2|12395.2|12379.2|12377.2|843
1630911900000|2021-09-06 07:05:00|12396.2|12394.2|12393.7|12391.7|12399.7|12397.7|12390.2|12388.2|409
1630912200000|2021-09-06 07:10:00|12393.2|12391.2|12405.2|12403.2|12407.7|12405.7|12393.2|12391.2|381
1630912500000|2021-09-06 07:15:00|12405.7|12403.7|12413.7|12411.7|12417.2|12415.2|12405.7|12403.7|356
1630912800000|2021-09-06 07:20:00|12414.2|12412.2|12413.2|12411.2|12425.2|12423.2|12413.2|12411.2|283
1630913100000|2021-09-06 07:25:00|12412.2|12410.2|12420.2|12418.2|12420.7|12418.7|12412.2|12410.2|189
1630913400000|2021-09-06 07:30:00|12421.2|12419.2|12426.2|12424.2|12430.2|12428.2|12421.2|12419.2|369
1630913700000|2021-09-06 07:35:00|12424.2|12422.2|12427.2|12425.2|12430.2|12428.2|12424.2|12422.2|250
1630914000000|2021-09-06 07:40:00|12426.7|12424.7|12433.2|12431.2|12435.2|12433.2|12426.2|12424.2|245
1630914300000|2021-09-06 07:45:00|12434.2|12432.2|12427.2|12425.2|12434.2|12432.2|12426.2|12424.2|125
1630914600000|2021-09-06 07:50:00|12427.7|12425.7|12424.7|12422.7|12430.2|12428.2|12423.2|12421.2|202
1630914900000|2021-09-06 07:55:00|12424.2|12422.2|12419.6|12417.6|12425.7|12423.7|12419.1|12417.1|155
1630915200000|2021-09-06 08:00:00|12419.1|12417.1|12421.1|12419.1|12425.6|12423.6|12419.1|12417.1|151
1630915500000|2021-09-06 08:05:00|12420.6|12418.6|12421.1|12419.1|12423.6|12421.6|12417.1|12415.1|91
1630915800000|2021-09-06 08:10:00|12420.6|12418.6|12425.1|12423.1|12425.1|12423.1|12420.6|12418.6|122
1630916100000|2021-09-06 08:15:00|12424.6|12422.6|12421.1|12419.1|12429.1|12427.1|12420.6|12418.6|123
1630916400000|2021-09-06 08:20:00|12421.6|12419.6|12421.1|12419.1|12425.1|12423.1|12421.1|12419.1|82
1630916700000|2021-09-06 08:25:00|12420.1|12418.1|12416.6|12414.6|12421.6|12419.6|12415.6|12413.6|91
1630917000000|2021-09-06 08:30:00|12417.1|12415.1|12414.1|12412.1|12417.1|12415.1|12410.1|12408.1|131
1630917300000|2021-09-06 08:35:00|12414.6|12412.6|12418.6|12416.6|12420.1|12418.1|12413.6|12411.6|93
1630917600000|2021-09-06 08:40:00|12419.1|12417.1|12421.1|12419.1|12425.1|12423.1|12417.1|12415.1|104
1630917900000|2021-09-06 08:45:00|12421.6|12419.6|12423.6|12421.6|12425.1|12423.1|12418.1|12416.1|107
1630918200000|2021-09-06 08:50:00|12424.1|12422.1|12425.1|12423.1|12428.1|12426.1|12423.1|12421.1|174
1630918500000|2021-09-06 08:55:00|12424.1|12422.1|12421.6|12419.6|12425.6|12423.6|12421.1|12419.1|90
1630918800000|2021-09-06 09:00:00|12422.1|12420.1|12419.1|12417.1|12426.1|12424.1|12419.1|12417.1|137
1630919100000|2021-09-06 09:05:00|12419.6|12417.6|12410.1|12408.1|12420.6|12418.6|12407.1|12405.1|98
1630919400000|2021-09-06 09:10:00|12409.6|12407.6|12417.6|12415.6|12420.6|12418.6|12408.6|12406.6|119
1630919700000|2021-09-06 09:15:00|12418.1|12416.1|12415.6|12413.6|12418.6|12416.6|12413.1|12411.1|54
1630920000000|2021-09-06 09:20:00|12415.1|12413.1|12417.1|12415.1|12418.1|12416.1|12410.1|12408.1|84
1630920300000|2021-09-06 09:25:00|12417.6|12415.6|12411.1|12409.1|12420.1|12418.1|12410.6|12408.6|84
1630920600000|2021-09-06 09:30:00|12411.6|12409.6|12406.1|12404.1|12415.1|12413.1|12405.6|12403.6|78
1630920900000|2021-09-06 09:35:00|12405.6|12403.6|12405.1|12403.1|12411.1|12409.1|12404.1|12402.1|79
1630921200000|2021-09-06 09:40:00|12405.6|12403.6|12406.6|12404.6|12407.6|12405.6|12403.1|12401.1|50
1630921500000|2021-09-06 09:45:00|12407.1|12405.1|12401.6|12399.6|12407.6|12405.6|12401.1|12399.1|640
1630921800000|2021-09-06 09:50:00|12401.1|12399.1|12407.1|12405.1|12408.1|12406.1|12401.1|12399.1|58
1630922100000|2021-09-06 09:55:00|12407.6|12405.6|12409.1|12407.1|12410.6|12408.6|12405.1|12403.1|66
1630922400000|2021-09-06 10:00:00|12408.6|12406.6|12409.6|12407.6|12410.1|12408.1|12406.6|12404.6|30
1630922700000|2021-09-06 10:05:00|12409.1|12407.1|12420.1|12418.1|12420.1|12418.1|12408.1|12406.1|118
1630923000000|2021-09-06 10:10:00|12420.6|12418.6|12415.1|12413.1|12425.1|12423.1|12414.6|12412.6|190
1630923300000|2021-09-06 10:15:00|12415.6|12413.6|12422.1|12420.1|12422.6|12420.6|12415.6|12413.6|91
1630923600000|2021-09-06 10:20:00|12422.6|12420.6|12422.6|12420.6|12427.1|12425.1|12421.6|12419.6|104
1630923900000|2021-09-06 10:25:00|12422.1|12420.1|12429.1|12427.1|12430.1|12428.1|12422.1|12420.1|79
1630924200000|2021-09-06 10:30:00|12430.1|12428.1|12428.6|12426.6|12432.1|12430.1|12428.6|12426.6|74
1630924500000|2021-09-06 10:35:00|12428.1|12426.1|12428.6|12426.6|12429.1|12427.1|12425.6|12423.6|87
1630924800000|2021-09-06 10:40:00|12428.1|12426.1|12426.6|12424.6|12432.1|12430.1|12426.1|12424.1|55
1630925100000|2021-09-06 10:45:00|12426.1|12424.1|12421.6|12419.6|12427.1|12425.1|12421.6|12419.6|42
1630925400000|2021-09-06 10:50:00|12422.1|12420.1|12420.1|12418.1|12423.1|12421.1|12419.1|12417.1|143
1630925700000|2021-09-06 10:55:00|12420.6|12418.6|12408.1|12406.1|12421.1|12419.1|12408.1|12406.1|207
1630926000000|2021-09-06 11:00:00|12408.6|12406.6|12410.6|12408.6|12411.6|12409.6|12407.1|12405.1|215
1630926300000|2021-09-06 11:05:00|12411.1|12409.1|12411.1|12409.1|12414.6|12412.6|12410.1|12408.1|60
1630926600000|2021-09-06 11:10:00|12410.6|12408.6|12411.6|12409.6|12411.6|12409.6|12409.1|12407.1|52
1630926900000|2021-09-06 11:15:00|12412.1|12410.1|12415.6|12413.6|12415.6|12413.6|12411.1|12409.1|24
1630927200000|2021-09-06 11:20:00|12415.1|12413.1|12419.1|12417.1|12419.6|12417.6|12413.1|12411.1|74
1630927500000|2021-09-06 11:25:00|12419.6|12417.6|12419.1|12417.1|12420.1|12418.1|12415.1|12413.1|51
1630927800000|2021-09-06 11:30:00|12419.6|12417.6|12423.6|12421.6|12425.1|12423.1|12418.1|12416.1|65
1630928100000|2021-09-06 11:35:00|12423.1|12421.1|12428.1|12426.1|12428.1|12426.1|12422.1|12420.1|41
1630928400000|2021-09-06 11:40:00|12427.1|12425.1|12428.1|12426.1|12430.1|12428.1|12426.6|12424.6|102
1630928700000|2021-09-06 11:45:00|12428.6|12426.6|12428.1|12426.1|12430.1|12428.1|12425.6|12423.6|87
1630929000000|2021-09-06 11:50:00|12428.6|12426.6|12432.1|12430.1|12433.1|12431.1|12428.1|12426.1|105
1630929300000|2021-09-06 11:55:00|12432.6|12430.6|12429.6|12427.6|12432.6|12430.6|12428.6|12426.6|68
1630929600000|2021-09-06 12:00:00|12429.1|12427.1|12434.1|12432.1|12434.1|12432.1|12429.1|12427.1|68
1630929900000|2021-09-06 12:05:00|12434.6|12432.6|12434.1|12432.1|12436.1|12434.1|12433.1|12431.1|66
1630930200000|2021-09-06 12:10:00|12433.6|12431.6|12436.1|12434.1|12436.1|12434.1|12432.1|12430.1|62
1630930500000|2021-09-06 12:15:00|12437.1|12435.1|12435.1|12433.1|12437.1|12435.1|12434.1|12432.1|29
1630930800000|2021-09-06 12:20:00|12435.6|12433.6|12439.6|12437.6|12440.6|12438.6|12435.6|12433.6|52
1630931100000|2021-09-06 12:25:00|12439.1|12437.1|12440.1|12438.1|12440.6|12438.6|12437.6|12435.6|104
1630931400000|2021-09-06 12:30:00|12440.6|12438.6|12442.1|12440.1|12442.1|12440.1|12436.1|12434.1|100
1630931700000|2021-09-06 12:35:00|12441.1|12439.1|12439.1|12437.1|12441.6|12439.6|12437.6|12435.6|163
1630932000000|2021-09-06 12:40:00|12440.1|12438.1|12430.6|12428.6|12440.1|12438.1|12430.1|12428.1|126
1630932300000|2021-09-06 12:45:00|12430.1|12428.1|12433.6|12431.6|12434.1|12432.1|12429.1|12427.1|101
1630932600000|2021-09-06 12:50:00|12433.1|12431.1|12435.6|12433.6|12437.1|12435.1|12433.1|12431.1|99
1630932900000|2021-09-06 12:55:00|12435.1|12433.1|12442.1|12440.1|12442.1|12440.1|12435.1|12433.1|149
1630933200000|2021-09-06 13:00:00|12442.6|12440.6|12442.1|12440.1|12447.1|12445.1|12441.1|12439.1|231
1630933500000|2021-09-06 13:05:00|12441.1|12439.1|12442.1|12440.1|12443.1|12441.1|12437.1|12435.1|69
1630933800000|2021-09-06 13:10:00|12442.6|12440.6|12438.1|12436.1|12444.1|12442.1|12438.1|12436.1|188
1630934100000|2021-09-06 13:15:00|12438.6|12436.6|12437.1|12435.1|12438.6|12436.6|12435.6|12433.6|85
1630934400000|2021-09-06 13:20:00|12436.6|12434.6|12437.1|12435.1|12442.1|12440.1|12435.1|12433.1|145
1630934700000|2021-09-06 13:25:00|12436.6|12434.6|12433.1|12431.1|12438.1|12436.1|12431.6|12429.6|76
1630935000000|2021-09-06 13:30:00|12433.6|12431.6|12437.6|12435.6|12441.1|12439.1|12433.1|12431.1|119
1630935300000|2021-09-06 13:35:00|12437.1|12435.1|12437.1|12435.1|12439.1|12437.1|12435.1|12433.1|112
1630935600000|2021-09-06 13:40:00|12437.6|12435.6|12437.1|12435.1|12441.1|12439.1|12437.1|12435.1|122
1630935900000|2021-09-06 13:45:00|12437.6|12435.6|12446.1|12444.1|12447.1|12445.1|12437.6|12435.6|215
1630936200000|2021-09-06 13:50:00|12447.1|12445.1|12448.1|12446.1|12449.1|12447.1|12445.1|12443.1|183
1630936500000|2021-09-06 13:55:00|12448.6|12446.6|12441.1|12439.1|12451.1|12449.1|12439.1|12437.1|321
1630936800000|2021-09-06 14:00:00|12441.6|12439.6|12441.6|12439.6|12444.1|12442.1|12438.6|12436.6|214
1630937100000|2021-09-06 14:05:00|12442.1|12440.1|12440.1|12438.1|12444.1|12442.1|12439.1|12437.1|205
1630937400000|2021-09-06 14:10:00|12439.9|12437.9|12439.9|12437.9|12441.9|12439.9|12437.4|12435.4|147
1630937700000|2021-09-06 14:15:00|12440.4|12438.4|12437.4|12435.4|12440.9|12438.9|12434.9|12432.9|73
1630938000000|2021-09-06 14:20:00|12437.9|12435.9|12439.9|12437.9|12442.9|12440.9|12437.4|12435.4|140
1630938300000|2021-09-06 14:25:00|12440.4|12438.4|12438.4|12436.4|12442.9|12440.9|12437.9|12435.9|101
1630938600000|2021-09-06 14:30:00|12437.9|12435.9|12440.9|12438.9|12441.4|12439.4|12436.9|12434.9|74
1630938900000|2021-09-06 14:35:00|12439.9|12437.9|12439.9|12437.9|12441.9|12439.9|12438.9|12436.9|103
1630939200000|2021-09-06 14:40:00|12439.4|12437.4|12440.4|12438.4|12443.9|12441.9|12438.9|12436.9|95
1630939500000|2021-09-06 14:45:00|12440.9|12438.9|12438.4|12436.4|12440.9|12438.9|12437.9|12435.9|72
1630939800000|2021-09-06 14:50:00|12437.9|12435.9|12435.4|12433.4|12438.9|12436.9|12434.9|12432.9|94
1630940100000|2021-09-06 14:55:00|12434.9|12432.9|12437.4|12435.4|12437.9|12435.9|12434.4|12432.4|118
1630940400000|2021-09-06 15:00:00|12437.9|12435.9|12438.9|12436.9|12440.4|12438.4|12436.9|12434.9|98
1630940700000|2021-09-06 15:05:00|12437.9|12435.9|12437.4|12435.4|12438.9|12436.9|12436.9|12434.9|142
1630941000000|2021-09-06 15:10:00|12437.9|12435.9|12434.9|12432.9|12437.9|12435.9|12433.9|12431.9|111
1630941300000|2021-09-06 15:15:00|12434.4|12432.4|12436.9|12434.9|12439.4|12437.4|12433.9|12431.9|189
1630941600000|2021-09-06 15:20:00|12437.4|12435.4|12437.4|12435.4|12440.9|12438.9|12434.9|12432.9|213
1630941900000|2021-09-06 15:25:00|12437.9|12435.9|12432.9|12430.9|12438.4|12436.4|12432.9|12430.9|638
1630942200000|2021-09-06 15:30:00|12430.4|12428.4|12436.9|12434.9|12436.9|12434.9|12425.9|12423.9|759
1630942500000|2021-09-06 15:35:00|12435.9|12433.9|12437.9|12435.9|12440.9|12438.9|12435.9|12433.9|182
1630942800000|2021-09-06 15:40:00|12437.4|12435.4|12438.4|12436.4|12440.9|12438.9|12435.9|12433.9|86
1630943100000|2021-09-06 15:45:00|12437.9|12435.9|12440.4|12438.4|12440.9|12438.9|12437.4|12435.4|28
1630943400000|2021-09-06 15:50:00|12439.9|12437.9|12439.4|12437.4|12440.4|12438.4|12438.9|12436.9|8
1630943700000|2021-09-06 15:55:00|12439.9|12437.9|12438.4|12436.4|12440.9|12438.9|12438.4|12436.4|3
1630944000000|2021-09-06 16:00:00|12438.9|12436.9|12438.9|12436.9|12439.9|12437.9|12438.4|12436.4|5
1630944300000|2021-09-06 16:05:00|12438.4|12436.4|12437.9|12435.9|12438.9|12436.9|12437.4|12435.4|8
1630944600000|2021-09-06 16:10:00|12438.4|12436.4|12437.9|12435.9|12439.4|12437.4|12437.9|12435.9|5
1630944900000|2021-09-06 16:15:00|12437.4|12435.4|12436.4|12434.4|12437.4|12435.4|12435.4|12433.4|19
1630945200000|2021-09-06 16:20:00|12435.9|12433.9|12434.9|12432.9|12436.4|12434.4|12434.9|12432.9|5
1630945500000|2021-09-06 16:25:00|12435.4|12433.4|12432.9|12430.9|12435.4|12433.4|12432.9|12430.9|4
1630945800000|2021-09-06 16:30:00|12432.4|12430.4|12432.4|12430.4|12433.4|12431.4|12431.9|12429.9|10
1630946100000|2021-09-06 16:35:00|12431.9|12429.9|12430.9|12428.9|12432.9|12430.9|12430.9|12428.9|8
1630946400000|2021-09-06 16:40:00|12430.4|12428.4|12430.4|12428.4|12430.9|12428.9|12429.9|12427.9|7
1630946700000|2021-09-06 16:45:00|12429.9|12427.9|12431.4|12429.4|12433.4|12431.4|12429.9|12427.9|25
1630947000000|2021-09-06 16:50:00|12430.9|12428.9|12427.4|12425.4|12431.4|12429.4|12427.4|12425.4|12
1630947300000|2021-09-06 16:55:00|12426.9|12424.9|12427.4|12425.4|12428.4|12426.4|12425.9|12423.9|19
1630947600000|2021-09-06 17:00:00|12427.9|12425.9|12428.4|12426.4|12428.4|12426.4|12427.9|12425.9|0
1630947900000|2021-09-06 17:05:00|12428.9|12426.9|12429.4|12427.4|12429.9|12427.9|12428.9|12426.9|0
1630948200000|2021-09-06 17:10:00|12428.9|12426.9|12428.9|12426.9|12429.4|12427.4|12428.4|12426.4|0
1630948500000|2021-09-06 17:15:00|12429.4|12427.4|12429.4|12427.4|12429.4|12427.4|12428.9|12426.9|0
1630948800000|2021-09-06 17:20:00|12429.9|12427.9|12428.9|12426.9|12430.9|12428.9|12428.9|12426.9|0
1630949100000|2021-09-06 17:25:00|12428.4|12426.4|12428.9|12426.9|12428.9|12426.9|12427.9|12425.9|3
1630949400000|2021-09-06 17:30:00|12429.4|12427.4|12430.4|12428.4|12430.9|12428.9|12429.4|12427.4|0
1630949700000|2021-09-06 17:35:00|12429.9|12427.9|12431.4|12429.4|12431.9|12429.9|12429.9|12427.9|0
1630950000000|2021-09-06 17:40:00|12430.9|12428.9|12430.4|12428.4|12431.4|12429.4|12428.9|12426.9|2
1630950300000|2021-09-06 17:45:00|12429.9|12427.9|12429.9|12427.9|12429.9|12427.9|12429.4|12427.4|0
1630950900000|2021-09-06 17:55:00|12429.4|12427.4|12429.4|12427.4|12429.4|12427.4|12429.4|12427.4|0
1630951200000|2021-09-06 18:00:00|12429.9|12427.9|12429.9|12427.9|12429.9|12427.9|12429.4|12427.4|0
1630951800000|2021-09-06 18:10:00|12429.4|12427.4|12428.4|12426.4|12429.4|12427.4|12428.4|12426.4|0
1630952700000|2021-09-06 18:25:00|12427.9|12425.9|12427.9|12425.9|12427.9|12425.9|12427.9|12425.9|0
1630953000000|2021-09-06 18:30:00|12428.4|12426.4|12428.4|12426.4|12428.4|12426.4|12427.9|12425.9|0
1630953300000|2021-09-06 18:35:00|12427.9|12425.9|12427.9|12425.9|12427.9|12425.9|12427.9|12425.9|0
1630953600000|2021-09-06 18:40:00|12428.4|12426.4|12427.9|12425.9|12428.4|12426.4|12427.9|12425.9|0
1630953900000|2021-09-06 18:45:00|12427.4|12425.4|12426.9|12424.9|12427.4|12425.4|12426.9|12424.9|0
1630955400000|2021-09-06 19:10:00|12426.4|12424.4|12419.9|12417.9|12426.9|12424.9|12419.4|12417.4|11
1630955700000|2021-09-06 19:15:00|12420.4|12418.4|12419.9|12417.9|12420.9|12418.9|12412.9|12410.9|12
1630956000000|2021-09-06 19:20:00|12419.4|12417.4|12423.4|12421.4|12423.4|12421.4|12418.9|12416.9|3
1630956300000|2021-09-06 19:25:00|12422.9|12420.9|12424.4|12422.4|12424.4|12422.4|12422.4|12420.4|0
1630956600000|2021-09-06 19:30:00|12423.9|12421.9|12434.4|12432.4|12435.4|12433.4|12423.9|12421.9|16
1630956900000|2021-09-06 19:35:00|12434.9|12432.9|12434.9|12432.9|12435.4|12433.4|12434.4|12432.4|0
1630957200000|2021-09-06 19:40:00|12434.4|12432.4|12435.4|12433.4|12435.4|12433.4|12433.9|12431.9|0
1630957500000|2021-09-06 19:45:00|12435.9|12433.9|12438.4|12436.4|12438.4|12436.4|12435.9|12433.9|2
1630957800000|2021-09-06 19:50:00|12438.9|12436.9|12439.9|12437.9|12444.4|12442.4|12438.4|12436.4|23
1630958100000|2021-09-06 19:55:00|12439.4|12437.4|12440.4|12434.4|12440.4|12438.4|12436.4|12434.4|1
1630958400000|2021-09-06 20:00:00|12440.2|12434.2|12440.2|12434.2|12440.2|12434.2|12440.1|12434.1|0
1630959000000|2021-09-06 20:10:00|12440.1|12434.1|12440.1|12434.1|12440.1|12434.1|12440.1|12434.1|0
1630960500000|2021-09-06 20:35:00|12440.2|12434.2|12440.2|12434.2|12440.2|12434.2|12440.2|12434.2|0
1630961700000|2021-09-06 20:55:00|12440.1|12434.1|12440.1|12434.1|12440.1|12434.1|12440.1|12434.1|0
1630965000000|2021-09-06 21:50:00|12440.4|12434.4|12440.4|12434.4|12440.4|12434.4|12440.4|12434.4|0
1630965300000|2021-09-06 21:55:00|12440.6|12434.6|12440.6|12434.6|12440.6|12434.6|12440.6|12434.6|0
1630965600000|2021-09-06 22:00:00|12440.5|12434.5|12436.4|12430.4|12440.5|12434.5|12436|12430|0
1630965900000|2021-09-06 22:05:00|12436|12430|12436.4|12430.4|12436.4|12430.4|12435.8|12429.8|0
1630966200000|2021-09-06 22:10:00|12436.3|12430.3|12434.8|12428.8|12436.4|12430.4|12433.6|12427.6|0
1630966500000|2021-09-06 22:15:00|12434.7|12428.7|12435.2|12429.2|12435.6|12429.6|12434.4|12428.4|0
1630966800000|2021-09-06 22:20:00|12435.1|12429.1|12434.4|12428.4|12435.2|12429.2|12434.4|12428.4|0
1630967100000|2021-09-06 22:25:00|12434.3|12428.3|12433.8|12427.8|12434.4|12428.4|12433.8|12427.8|0
1630967400000|2021-09-06 22:30:00|12434|12428|12434.4|12428.4|12434.4|12428.4|12433.6|12427.6|0
1630967700000|2021-09-06 22:35:00|12434.3|12428.3|12433.4|12427.4|12434.4|12428.4|12433.4|12427.4|0
1630968000000|2021-09-06 22:40:00|12433.3|12427.3|12432.6|12426.6|12434.4|12428.4|12432.6|12426.6|0
1630968300000|2021-09-06 22:45:00|12432.8|12426.8|12433|12427|12433|12427|12432.6|12426.6|0
1630968600000|2021-09-06 22:50:00|12433.2|12427.2|12433.4|12427.4|12433.4|12427.4|12433|12427|0
1630968900000|2021-09-06 22:55:00|12433.3|12427.3|12432.6|12426.6|12433.3|12427.3|12432.6|12426.6|0
1630969200000|2021-09-06 23:00:00|12433|12427|12433|12427|12433.4|12427.4|12431.7|12425.7|0
1630969500000|2021-09-06 23:05:00|12433.4|12427.4|12433.4|12427.4|12433.8|12427.8|12433|12427|0
1630969800000|2021-09-06 23:10:00|12433.3|12427.3|12433|12427|12433.3|12427.3|12432.8|12426.8|0
1630970100000|2021-09-06 23:15:00|12433.4|12427.4|12433|12427|12433.4|12427.4|12432.6|12426.6|0
1630970400000|2021-09-06 23:20:00|12432.9|12426.9|12432.6|12426.6|12432.9|12426.9|12432.1|12426.1|0
1630970700000|2021-09-06 23:25:00|12433|12427|12433.4|12427.4|12433.4|12427.4|12432.6|12426.6|0
1630971000000|2021-09-06 23:30:00|12433.3|12427.3|12434.8|12428.8|12434.8|12428.8|12433|12427|0
1630971300000|2021-09-06 23:35:00|12434.7|12428.7|12434.8|12428.8|12435.2|12429.2|12434.4|12428.4|0
1630971600000|2021-09-06 23:40:00|12434.7|12428.7|12432.6|12426.6|12434.8|12428.8|12432.6|12426.6|0
1630971900000|2021-09-06 23:45:00|12432.8|12426.8|12430.5|12424.5|12432.8|12426.8|12430.5|12424.5|0
1630972200000|2021-09-06 23:50:00|12430.3|12424.3|12430.1|12424.1|12430.9|12424.9|12430.1|12424.1|0
1630972500000|2021-09-06 23:55:00|12430.3|12424.3|12429.4|12423.4|12430.5|12424.5|12429|12423|0
1630972800000|2021-09-07 00:00:00|12429.3|12423.3|12430|12424|12430|12424|12426.9|12420.9|0
1630973100000|2021-09-07 00:05:00|12429.9|12423.9|12430|12424|12430|12424|12428.2|12422.2|0
1630973400000|2021-09-07 00:10:00|12430.4|12424.4|12431.6|12425.6|12431.6|12425.6|12430|12424|0
1630973700000|2021-09-07 00:15:00|12431.4|12425.4|12429.7|12423.7|12431.6|12425.6|12425.3|12419.3|0
1630974000000|2021-09-07 00:20:00|12429.3|12423.3|12431.6|12425.6|12431.6|12425.6|12426.7|12420.7|0
1630974300000|2021-09-07 00:25:00|12431.4|12425.4|12430.6|12424.6|12431.6|12425.6|12429.5|12423.5|0
1630974600000|2021-09-07 00:30:00|12430.4|12424.4|12431.6|12425.6|12432.6|12426.6|12429.6|12423.6|0
1630974900000|2021-09-07 00:35:00|12432|12426|12431.6|12425.6|12432.6|12426.6|12431.6|12425.6|0
1630975200000|2021-09-07 00:40:00|12431.5|12425.5|12431.5|12425.5|12432.4|12426.4|12430.5|12424.5|0
1630975500000|2021-09-07 00:45:00|12431.1|12425.1|12428.6|12422.6|12431.5|12425.5|12428.6|12422.6|0
1630975800000|2021-09-07 00:50:00|12428.9|12422.9|12425.7|12419.7|12430.5|12424.5|12425.6|12419.6|0
1630976100000|2021-09-07 00:55:00|12426|12420|12425|12419|12427.1|12421.1|12424.5|12418.5|0
1630976400000|2021-09-07 01:00:00|12425.2|12419.2|12423.8|12417.8|12425.6|12419.6|12421.6|12415.6|0
1630976700000|2021-09-07 01:05:00|12423.7|12417.7|12421.9|12415.9|12424.8|12418.8|12421.9|12415.9|0
1630977000000|2021-09-07 01:10:00|12422.1|12416.1|12421.7|12415.7|12422.8|12416.8|12420.7|12414.7|0
1630977300000|2021-09-07 01:15:00|12421.3|12415.3|12421.7|12415.7|12422.8|12416.8|12420.7|12414.7|0
1630977600000|2021-09-07 01:20:00|12421.8|12415.8|12422.2|12416.2|12424.7|12418.7|12421.7|12415.7|0
1630977900000|2021-09-07 01:25:00|12422.4|12416.4|12422.8|12416.8|12423.7|12417.7|12421.7|12415.7|0
1630978200000|2021-09-07 01:30:00|12422.7|12416.7|12421.7|12415.7|12423.7|12417.7|12420.7|12414.7|0
1630978500000|2021-09-07 01:35:00|12421.5|12415.5|12422.6|12416.6|12422.6|12416.6|12418.7|12412.7|0
1630978800000|2021-09-07 01:40:00|12422.2|12416.2|12422.6|12416.6|12426.7|12420.7|12420.7|12414.7|0
1630979100000|2021-09-07 01:45:00|12423.6|12417.6|12422.7|12416.7|12423.7|12417.7|12422.7|12416.7|0
1630979400000|2021-09-07 01:50:00|12422.6|12416.6|12425.6|12419.6|12426.6|12420.6|12421.7|12415.7|0
1630979700000|2021-09-07 01:55:00|12425.2|12419.2|12425.7|12419.7|12426.7|12420.7|12424.6|12418.6|0
1630980000000|2021-09-07 02:00:00|12425.6|12419.6|12430.5|12424.5|12430.5|12424.5|12424.7|12418.7|0
1630980300000|2021-09-07 02:05:00|12430.7|12424.7|12432.4|12426.4|12433.4|12427.4|12430.5|12424.5|0
1630980600000|2021-09-07 02:10:00|12432.3|12426.3|12432.5|12426.5|12433.4|12427.4|12431.4|12425.4|0
1630980900000|2021-09-07 02:15:00|12432.7|12426.7|12430.5|12424.5|12433.4|12427.4|12430.5|12424.5|0
1630981200000|2021-09-07 02:20:00|12431|12425|12431|12425|12432.5|12426.5|12430.5|12424.5|0
1630981500000|2021-09-07 02:25:00|12430.8|12424.8|12428.6|12422.6|12430.8|12424.8|12428.6|12422.6|0
1630981800000|2021-09-07 02:30:00|12428.4|12422.4|12427.6|12421.6|12429.6|12423.6|12427.6|12421.6|0
1630982100000|2021-09-07 02:35:00|12427.8|12421.8|12430.6|12424.6|12431.5|12425.5|12427.8|12421.8|0
1630982400000|2021-09-07 02:40:00|12430.8|12424.8|12433.5|12427.5|12433.5|12427.5|12430.5|12424.5|0
1630982700000|2021-09-07 02:45:00|12433.9|12427.9|12434.5|12428.5|12434.6|12428.6|12432.6|12426.6|0
1630983000000|2021-09-07 02:50:00|12434.3|12428.3|12433.5|12427.5|12434.6|12428.6|12433.5|12427.5|0
1630983300000|2021-09-07 02:55:00|12433.7|12427.7|12434.5|12428.5|12434.9|12428.9|12433.5|12427.5|0
1630983600000|2021-09-07 03:00:00|12434.3|12428.3|12433.7|12427.7|12434.3|12428.3|12432.6|12426.6|0
1630983900000|2021-09-07 03:05:00|12434.6|12428.6|12434.6|12428.6|12435.6|12429.6|12433.7|12427.7|0
1630984200000|2021-09-07 03:10:00|12434.7|12428.7|12431.6|12425.6|12434.7|12428.7|12431.6|12425.6|0
1630984500000|2021-09-07 03:15:00|12431.7|12425.7|12431.7|12425.7|12432.6|12426.6|12431.6|12425.6|0
1630984800000|2021-09-07 03:20:00|12431.6|12425.6|12430.7|12424.7|12431.7|12425.7|12430.7|12424.7|0
1630985100000|2021-09-07 03:25:00|12430.3|12424.3|12427.6|12421.6|12430.3|12424.3|12424.8|12418.8|0
1630985400000|2021-09-07 03:30:00|12427.3|12421.3|12430.2|12424.2|12430.7|12424.7|12426.8|12420.8|0
1630985700000|2021-09-07 03:35:00|12430.1|12424.1|12430.6|12424.6|12431.6|12425.6|12429.7|12423.7|0
1630986000000|2021-09-07 03:40:00|12430.5|12424.5|12428.7|12422.7|12430.6|12424.6|12427.7|12421.7|0
1630986300000|2021-09-07 03:45:00|12428.6|12422.6|12429.6|12423.6|12430|12424|12427.7|12421.7|0
1630986600000|2021-09-07 03:50:00|12430.6|12424.6|12430.6|12424.6|12430.6|12424.6|12428.6|12422.6|0
1630986900000|2021-09-07 03:55:00|12430.4|12424.4|12431|12425|12431.5|12425.5|12429.6|12423.6|0
1630987200000|2021-09-07 04:00:00|12430.8|12424.8|12428.6|12422.6|12431.5|12425.5|12428.6|12422.6|0
1630987500000|2021-09-07 04:05:00|12429|12423|12428.6|12422.6|12429.6|12423.6|12428.6|12422.6|0
1630987800000|2021-09-07 04:10:00|12428.7|12422.7|12430.6|12424.6|12431|12425|12428.7|12422.7|0
1630988100000|2021-09-07 04:15:00|12430.4|12424.4|12430|12424|12430.6|12424.6|12429.6|12423.6|0
1630988400000|2021-09-07 04:20:00|12430.2|12424.2|12430.6|12424.6|12432.5|12426.5|12430.2|12424.2|0
1630988700000|2021-09-07 04:25:00|12431.5|12425.5|12430.6|12424.6|12431.5|12425.5|12430.6|12424.6|0
1630989000000|2021-09-07 04:30:00|12430.8|12424.8|12428.9|12422.9|12433.6|12427.6|12427.8|12421.8|0
1630989300000|2021-09-07 04:35:00|12428.8|12422.8|12427.8|12421.8|12428.8|12422.8|12427.8|12421.8|0
1630989600000|2021-09-07 04:40:00|12427.9|12421.9|12427.7|12421.7|12428.8|12422.8|12427.2|12421.2|0
1630989900000|2021-09-07 04:45:00|12427.5|12421.5|12425.1|12419.1|12427.7|12421.7|12425.1|12419.1|0
1630990200000|2021-09-07 04:50:00|12425|12419|12427.1|12421.1|12427.7|12421.7|12424.2|12418.2|0
1630990500000|2021-09-07 04:55:00|12427.3|12421.3|12429|12423|12429.5|12423.5|12427.3|12421.3|0
1630990800000|2021-09-07 05:00:00|12429.2|12423.2|12428.7|12422.7|12429.6|12423.6|12425.7|12419.7|0
1630991100000|2021-09-07 05:05:00|12428.8|12422.8|12429.6|12423.6|12431.6|12425.6|12427.6|12421.6|0
1630991400000|2021-09-07 05:10:00|12430|12424|12431.6|12425.6|12432.6|12426.6|12430|12424|0
1630991700000|2021-09-07 05:15:00|12431.7|12425.7|12432.6|12426.6|12433.6|12427.6|12431.6|12425.6|0
1630992000000|2021-09-07 05:20:00|12432.8|12426.8|12431.6|12425.6|12434.5|12428.5|12431.6|12425.6|0
1630992300000|2021-09-07 05:25:00|12431.9|12425.9|12432.4|12426.4|12432.5|12426.5|12430.4|12424.4|0
1630992600000|2021-09-07 05:30:00|12432.7|12426.7|12430.7|12424.7|12433.7|12427.7|12430.7|12424.7|0
1630992900000|2021-09-07 05:35:00|12430.5|12424.5|12431.7|12425.7|12432.6|12426.6|12429.7|12423.7|0
1630993200000|2021-09-07 05:40:00|12432|12426|12433.7|12427.7|12434.1|12428.1|12432|12426|0
1630993500000|2021-09-07 05:45:00|12433.6|12427.6|12433.7|12427.7|12433.8|12427.8|12432.7|12426.7|0
1630993800000|2021-09-07 05:50:00|12433.2|12427.2|12433.8|12427.8|12433.8|12427.8|12432.7|12426.7|0
1630994100000|2021-09-07 05:55:00|12433.7|12427.7|12434.7|12428.7|12434.7|12428.7|12432.8|12426.8|0
1630994400000|2021-09-07 06:00:00|12434.3|12428.3|12430.4|12428.4|12435.9|12433.9|12423.9|12421.9|53
1630994700000|2021-09-07 06:05:00|12430.9|12428.9|12430.9|12428.9|12435.9|12433.9|12430.9|12428.9|34
1630995000000|2021-09-07 06:10:00|12431.4|12429.4|12429.9|12427.9|12431.4|12429.4|12428.9|12426.9|33
1630995300000|2021-09-07 06:15:00|12431.4|12429.4|12428.4|12426.4|12432.4|12430.4|12427.9|12425.9|54
1630995600000|2021-09-07 06:20:00|12427.9|12425.9|12426.4|12424.4|12428.4|12426.4|12422.9|12420.9|61
1630995900000|2021-09-07 06:25:00|12426.9|12424.9|12431.4|12429.4|12432.4|12430.4|12425.4|12423.4|19
1630996200000|2021-09-07 06:30:00|12430.9|12428.9|12428.4|12426.4|12431.4|12429.4|12427.9|12425.9|6
1630996500000|2021-09-07 06:35:00|12428.9|12426.9|12425.4|12423.4|12430.4|12428.4|12425.4|12423.4|22
1630996800000|2021-09-07 06:40:00|12424.9|12422.9|12425.4|12423.4|12425.4|12423.4|12424.4|12422.4|10
1630997100000|2021-09-07 06:45:00|12424.9|12422.9|12426.4|12424.4|12426.4|12424.4|12422.4|12420.4|34
1630997400000|2021-09-07 06:50:00|12425.9|12423.9|12426.9|12424.9|12426.9|12424.9|12424.4|12422.4|7
1630997700000|2021-09-07 06:55:00|12428.4|12426.4|12421.4|12419.4|12428.4|12426.4|12419.4|12417.4|52
1630998000000|2021-09-07 07:00:00|12414.9|12412.9|12407.4|12405.4|12425.4|12423.4|12406.4|12404.4|842
1630998300000|2021-09-07 07:05:00|12406.9|12404.9|12402.4|12400.4|12417.4|12415.4|12400.4|12398.4|602
1630998600000|2021-09-07 07:10:00|12401.9|12399.9|12397.9|12395.9|12402.9|12400.9|12393.9|12391.9|414
1630998900000|2021-09-07 07:15:00|12397.4|12395.4|12389.4|12387.4|12397.9|12395.9|12389.4|12387.4|383
1630999200000|2021-09-07 07:20:00|12388.9|12386.9|12389.4|12387.4|12398.4|12396.4|12386.9|12384.9|292
1630999500000|2021-09-07 07:25:00|12389.9|12387.9|12394.9|12392.9|12396.4|12394.4|12383.9|12381.9|228
1630999800000|2021-09-07 07:30:00|12395.9|12393.9|12392.9|12390.9|12401.9|12399.9|12391.9|12389.9|306
1631000100000|2021-09-07 07:35:00|12392.4|12390.4|12389.9|12387.9|12395.9|12393.9|12386.9|12384.9|164
1631000400000|2021-09-07 07:40:00|12390.4|12388.4|12392.4|12390.4|12393.9|12391.9|12387.9|12385.9|174
1631000700000|2021-09-07 07:45:00|12392.9|12390.9|12396.5|12394.5|12399.9|12397.9|12390.9|12388.9|185
1631001000000|2021-09-07 07:50:00|12396.7|12394.7|12402.7|12400.7|12405.7|12403.7|12396.7|12394.7|147
1631001300000|2021-09-07 07:55:00|12402.2|12400.2|12400.7|12398.7|12405.2|12403.2|12398.7|12396.7|124
1631001600000|2021-09-07 08:00:00|12400.2|12398.2|12395.7|12393.7|12402.7|12400.7|12395.7|12393.7|121
1631001900000|2021-09-07 08:05:00|12395.2|12393.2|12394.7|12392.7|12398.7|12396.7|12390.7|12388.7|142
1631002200000|2021-09-07 08:10:00|12394.2|12392.2|12400.2|12398.2|12401.7|12399.7|12390.7|12388.7|224
1631002500000|2021-09-07 08:15:00|12399.7|12397.7|12403.7|12401.7|12404.7|12402.7|12399.7|12397.7|88
1631002800000|2021-09-07 08:20:00|12403.2|12401.2|12409.2|12407.2|12410.7|12408.7|12403.2|12401.2|157
1631003100000|2021-09-07 08:25:00|12408.7|12406.7|12411.7|12409.7|12412.7|12410.7|12402.7|12400.7|104
1631003400000|2021-09-07 08:30:00|12412.2|12410.2|12411.2|12409.2|12413.2|12411.2|12406.7|12404.7|59
1631003700000|2021-09-07 08:35:00|12411.7|12409.7|12412.2|12410.2|12418.2|12416.2|12410.7|12408.7|131
1631004000000|2021-09-07 08:40:00|12411.7|12409.7|12406.2|12404.2|12415.7|12413.7|12405.7|12403.7|66
1631004300000|2021-09-07 08:45:00|12405.7|12403.7|12401.2|12399.2|12408.7|12406.7|12400.7|12398.7|128
1631004600000|2021-09-07 08:50:00|12401.7|12399.7|12394.7|12392.7|12403.2|12401.2|12393.7|12391.7|171
1631004900000|2021-09-07 08:55:00|12394.2|12392.2|12395.2|12393.2|12398.7|12396.7|12393.7|12391.7|117
1631005200000|2021-09-07 09:00:00|12394.7|12392.7|12392.7|12390.7|12394.7|12392.7|12383.7|12381.7|211
1631005500000|2021-09-07 09:05:00|12392.2|12390.2|12389.7|12387.7|12393.7|12391.7|12386.7|12384.7|121
1631005800000|2021-09-07 09:10:00|12389.2|12387.2|12389.7|12387.7|12391.7|12389.7|12382.7|12380.7|160
1631006100000|2021-09-07 09:15:00|12389.2|12387.2|12383.7|12381.7|12389.7|12387.7|12380.7|12378.7|135
1631006400000|2021-09-07 09:20:00|12383.2|12381.2|12375.2|12373.2|12383.2|12381.2|12374.7|12372.7|204
1631006700000|2021-09-07 09:25:00|12374.7|12372.7|12386.7|12384.7|12386.7|12384.7|12374.7|12372.7|210
1631007000000|2021-09-07 09:30:00|12386.2|12384.2|12374.2|12372.2|12386.7|12384.7|12372.7|12370.7|128
1631007300000|2021-09-07 09:35:00|12374.7|12372.7|12371.7|12369.7|12375.2|12373.2|12362.7|12360.7|792
1631007600000|2021-09-07 09:40:00|12371.2|12369.2|12376.2|12374.2|12377.7|12375.7|12370.7|12368.7|66
1631007900000|2021-09-07 09:45:00|12375.7|12373.7|12366.7|12364.7|12376.2|12374.2|12366.7|12364.7|228
1631008200000|2021-09-07 09:50:00|12367.2|12365.2|12373.2|12371.2|12375.7|12373.7|12366.7|12364.7|307
1631008500000|2021-09-07 09:55:00|12372.7|12370.7|12386.7|12384.7|12387.7|12385.7|12371.7|12369.7|121
1631008800000|2021-09-07 10:00:00|12386.2|12384.2|12384.7|12382.7|12388.7|12386.7|12379.7|12377.7|89
1631009100000|2021-09-07 10:05:00|12385.2|12383.2|12388.7|12386.7|12391.7|12389.7|12384.7|12382.7|100
1631009400000|2021-09-07 10:10:00|12389.2|12387.2|12380.7|12378.7|12390.7|12388.7|12380.2|12378.2|203
1631009700000|2021-09-07 10:15:00|12380.2|12378.2|12374.7|12372.7|12381.2|12379.2|12372.7|12370.7|75
1631010000000|2021-09-07 10:20:00|12375.2|12373.2|12374.2|12372.2|12377.2|12375.2|12372.7|12370.7|102
1631010300000|2021-09-07 10:25:00|12373.7|12371.7|12374.2|12372.2|12376.7|12374.7|12372.7|12370.7|137
1631010600000|2021-09-07 10:30:00|12374.7|12372.7|12369.7|12367.7|12374.7|12372.7|12368.7|12366.7|139
1631010900000|2021-09-07 10:35:00|12369.2|12367.2|12368.2|12366.2|12369.2|12367.2|12361.7|12359.7|492
1631011200000|2021-09-07 10:40:00|12367.7|12365.7|12367.2|12365.2|12369.7|12367.7|12365.7|12363.7|73
1631011500000|2021-09-07 10:45:00|12366.7|12364.7|12364.7|12362.7|12367.7|12365.7|12364.2|12362.2|52
1631011800000|2021-09-07 10:50:00|12365.2|12363.2|12365.7|12363.7|12365.7|12363.7|12360.2|12358.2|148
1631012100000|2021-09-07 10:55:00|12365.2|12363.2|12362.7|12360.7|12365.7|12363.7|12360.7|12358.7|112
1631012400000|2021-09-07 11:00:00|12362.2|12360.2|12364.7|12362.7|12369.7|12367.7|12361.7|12359.7|303
1631012700000|2021-09-07 11:05:00|12363.7|12361.7|12368.7|12366.7|12370.7|12368.7|12362.7|12360.7|304
1631013000000|2021-09-07 11:10:00|12369.2|12367.2|12367.7|12365.7|12370.7|12368.7|12366.7|12364.7|102
1631013300000|2021-09-07 11:15:00|12368.2|12366.2|12373.2|12371.2|12375.7|12373.7|12367.7|12365.7|137
1631013600000|2021-09-07 11:20:00|12373.7|12371.7|12373.7|12371.7|12374.7|12372.7|12371.7|12369.7|71
1631013900000|2021-09-07 11:25:00|12374.2|12372.2|12376.7|12374.7|12377.7|12375.7|12373.7|12371.7|115
1631014200000|2021-09-07 11:30:00|12375.7|12373.7|12377.7|12375.7|12377.7|12375.7|12372.7|12370.7|207
1631014500000|2021-09-07 11:35:00|12378.2|12376.2|12384.7|12382.7|12384.7|12382.7|12377.7|12375.7|234
1631014800000|2021-09-07 11:40:00|12385.4|12383.4|12388.9|12386.9|12388.9|12386.9|12381.4|12379.4|155
1631015100000|2021-09-07 11:45:00|12388.4|12386.4|12393.4|12391.4|12393.9|12391.9|12386.4|12384.4|240
1631015400000|2021-09-07 11:50:00|12392.9|12390.9|12394.4|12392.4|12396.4|12394.4|12391.4|12389.4|96
1631015700000|2021-09-07 11:55:00|12394.9|12392.9|12395.4|12393.4|12396.4|12394.4|12393.4|12391.4|167
1631016000000|2021-09-07 12:00:00|12395.9|12393.9|12398.4|12396.4|12404.4|12402.4|12394.4|12392.4|235
1631016300000|2021-09-07 12:05:00|12397.9|12395.9|12397.9|12395.9|12400.4|12398.4|12395.4|12393.4|161
1631016600000|2021-09-07 12:10:00|12398.4|12396.4|12398.9|12396.9|12400.4|12398.4|12397.4|12395.4|62
1631016900000|2021-09-07 12:15:00|12398.4|12396.4|12392.9|12390.9|12398.9|12396.9|12392.4|12390.4|135
1631017200000|2021-09-07 12:20:00|12392.4|12390.4|12395.9|12393.9|12395.9|12393.9|12392.4|12390.4|68
1631017500000|2021-09-07 12:25:00|12395.4|12393.4|12396.4|12394.4|12396.4|12394.4|12393.4|12391.4|49
1631017800000|2021-09-07 12:30:00|12395.9|12393.9|12392.9|12390.9|12396.4|12394.4|12392.4|12390.4|53
1631018100000|2021-09-07 12:35:00|12392.4|12390.4|12385.4|12383.4|12392.4|12390.4|12384.9|12382.9|68
1631018400000|2021-09-07 12:40:00|12384.9|12382.9|12381.4|12379.4|12384.9|12382.9|12380.4|12378.4|57
1631018700000|2021-09-07 12:45:00|12380.9|12378.9|12378.4|12376.4|12381.9|12379.9|12376.4|12374.4|125
1631019000000|2021-09-07 12:50:00|12377.4|12375.4|12377.4|12375.4|12378.9|12376.9|12372.4|12370.4|137
1631019300000|2021-09-07 12:55:00|12376.9|12374.9|12377.4|12375.4|12377.4|12375.4|12373.4|12371.4|192
1631019600000|2021-09-07 13:00:00|12376.4|12374.4|12377.4|12375.4|12379.4|12377.4|12374.4|12372.4|85
1631019900000|2021-09-07 13:05:00|12378.4|12376.4|12379.4|12377.4|12384.4|12382.4|12378.4|12376.4|112
1631020200000|2021-09-07 13:10:00|12379.9|12377.9|12380.4|12378.4|12380.9|12378.9|12377.4|12375.4|93
1631020500000|2021-09-07 13:15:00|12379.9|12377.9|12375.9|12373.9|12379.9|12377.9|12374.4|12372.4|83
1631020800000|2021-09-07 13:20:00|12374.9|12372.9|12370.4|12368.4|12375.4|12373.4|12367.9|12365.9|135
1631021100000|2021-09-07 13:25:00|12369.4|12367.4|12367.4|12365.4|12372.4|12370.4|12366.4|12364.4|233
1631021400000|2021-09-07 13:30:00|12368.4|12366.4|12362.4|12360.4|12368.4|12366.4|12359.4|12357.4|320
1631021700000|2021-09-07 13:35:00|12361.9|12359.9|12347.4|12345.4|12362.4|12360.4|12346.4|12344.4|398
1631022000000|2021-09-07 13:40:00|12346.9|12344.9|12345.4|12343.4|12347.4|12345.4|12340.4|12338.4|731
1631022300000|2021-09-07 13:45:00|12344.9|12342.9|12339.4|12337.4|12344.9|12342.9|12332.4|12330.4|316
1631022600000|2021-09-07 13:50:00|12338.9|12336.9|12335.4|12333.4|12338.9|12336.9|12330.4|12328.4|223
1631022900000|2021-09-07 13:55:00|12334.4|12332.4|12340.4|12338.4|12340.4|12338.4|12327.4|12325.4|329
1631023200000|2021-09-07 14:00:00|12339.9|12337.9|12343.4|12341.4|12344.9|12342.9|12336.4|12334.4|310
1631023500000|2021-09-07 14:05:00|12343.9|12341.9|12343.9|12341.9|12344.4|12342.4|12334.9|12332.9|308
1631023800000|2021-09-07 14:10:00|12343.1|12341.1|12336.6|12334.6|12343.1|12341.1|12321.6|12319.6|592
1631024100000|2021-09-07 14:15:00|12336.1|12334.1|12334.1|12332.1|12343.6|12341.6|12331.1|12329.1|305
1631024400000|2021-09-07 14:20:00|12333.6|12331.6|12330.6|12328.6|12339.6|12337.6|12328.6|12326.6|239
1631024700000|2021-09-07 14:25:00|12331.6|12329.6|12332.6|12330.6|12339.6|12337.6|12329.6|12327.6|257
1631025000000|2021-09-07 14:30:00|12333.1|12331.1|12341.6|12339.6|12342.1|12340.1|12330.6|12328.6|231
1631025300000|2021-09-07 14:35:00|12342.1|12340.1|12343.6|12341.6|12347.6|12345.6|12341.6|12339.6|221
1631025600000|2021-09-07 14:40:00|12343.1|12341.1|12346.6|12344.6|12347.1|12345.1|12341.6|12339.6|215
1631025900000|2021-09-07 14:45:00|12347.1|12345.1|12352.6|12350.6|12354.1|12352.1|12343.6|12341.6|126
1631026200000|2021-09-07 14:50:00|12353.1|12351.1|12355.6|12353.6|12357.6|12355.6|12351.6|12349.6|126
1631026500000|2021-09-07 14:55:00|12355.1|12353.1|12358.1|12356.1|12358.6|12356.6|12354.1|12352.1|160
1631026800000|2021-09-07 15:00:00|12356.6|12354.6|12347.6|12345.6|12357.1|12355.1|12346.6|12344.6|206
1631027100000|2021-09-07 15:05:00|12348.1|12346.1|12348.6|12346.6|12350.6|12348.6|12346.6|12344.6|160
1631027400000|2021-09-07 15:10:00|12348.1|12346.1|12349.1|12347.1|12351.6|12349.6|12344.6|12342.6|227
1631027700000|2021-09-07 15:15:00|12348.6|12346.6|12354.6|12352.6|12355.1|12353.1|12346.6|12344.6|448
1631028000000|2021-09-07 15:20:00|12354.1|12352.1|12349.6|12347.6|12355.6|12353.6|12345.6|12343.6|503
1631028300000|2021-09-07 15:25:00|12350.6|12348.6|12345.1|12343.1|12351.6|12349.6|12343.6|12341.6|1318
1631028600000|2021-09-07 15:30:00|12344.6|12342.6|12338.6|12336.6|12348.6|12346.6|12338.6|12336.6|960
1631028900000|2021-09-07 15:35:00|12339.1|12337.1|12336.6|12334.6|12339.6|12337.6|12334.1|12332.1|297
1631029200000|2021-09-07 15:40:00|12336.1|12334.1|12341.1|12339.1|12342.6|12340.6|12334.6|12332.6|243
1631029500000|2021-09-07 15:45:00|12340.6|12338.6|12340.1|12338.1|12341.6|12339.6|12338.1|12336.1|102
1631029800000|2021-09-07 15:50:00|12340.6|12338.6|12338.6|12336.6|12342.1|12340.1|12338.6|12336.6|83
1631030100000|2021-09-07 15:55:00|12338.1|12336.1|12340.1|12338.1|12340.6|12338.6|12337.1|12335.1|66
1631030400000|2021-09-07 16:00:00|12339.6|12337.6|12350.1|12348.1|12350.6|12348.6|12339.6|12337.6|103
1631030700000|2021-09-07 16:05:00|12350.6|12348.6|12358.1|12356.1|12359.1|12357.1|12350.6|12348.6|131
1631031000000|2021-09-07 16:10:00|12357.6|12355.6|12357.6|12355.6|12358.6|12356.6|12354.6|12352.6|121
1631031300000|2021-09-07 16:15:00|12358.1|12356.1|12354.6|12352.6|12358.1|12356.1|12353.6|12351.6|74
1631031600000|2021-09-07 16:20:00|12354.1|12352.1|12354.1|12352.1|12355.6|12353.6|12353.1|12351.1|70
1631031900000|2021-09-07 16:25:00|12354.6|12352.6|12357.6|12355.6|12357.6|12355.6|12353.6|12351.6|19
1631032200000|2021-09-07 16:30:00|12358.1|12356.1|12349.6|12347.6|12358.1|12356.1|12349.6|12347.6|67
1631032500000|2021-09-07 16:35:00|12350.1|12348.1|12348.1|12346.1|12351.6|12349.6|12347.1|12345.1|91
1631032800000|2021-09-07 16:40:00|12348.6|12346.6|12352.1|12350.1|12352.6|12350.6|12348.6|12346.6|14
1631033100000|2021-09-07 16:45:00|12352.6|12350.6|12350.6|12348.6|12352.6|12350.6|12348.1|12346.1|35
1631033400000|2021-09-07 16:50:00|12351.1|12349.1|12350.1|12348.1|12351.6|12349.6|12348.6|12346.6|24
1631033700000|2021-09-07 16:55:00|12350.6|12348.6|12353.1|12351.1|12355.1|12353.1|12349.1|12347.1|35
1631034000000|2021-09-07 17:00:00|12353.6|12351.6|12348.6|12346.6|12356.1|12354.1|12347.1|12345.1|40
1631034300000|2021-09-07 17:05:00|12348.1|12346.1|12350.6|12348.6|12352.1|12350.1|12346.1|12344.1|37
1631034600000|2021-09-07 17:10:00|12351.1|12349.1|12354.6|12352.6|12355.6|12353.6|12350.6|12348.6|7
1631034900000|2021-09-07 17:15:00|12355.1|12353.1|12353.1|12351.1|12355.1|12353.1|12351.6|12349.6|15
1631035200000|2021-09-07 17:20:00|12352.6|12350.6|12348.6|12346.6|12352.6|12350.6|12347.1|12345.1|43
1631035500000|2021-09-07 17:25:00|12349.1|12347.1|12347.1|12345.1|12349.6|12347.6|12346.6|12344.6|14
1631035800000|2021-09-07 17:30:00|12346.6|12344.6|12350.1|12348.1|12351.1|12349.1|12346.6|12344.6|23
1631036100000|2021-09-07 17:35:00|12350.6|12348.6|12346.1|12344.1|12350.6|12348.6|12345.1|12343.1|27
1631036400000|2021-09-07 17:40:00|12345.6|12343.6|12344.1|12342.1|12346.1|12344.1|12343.6|12341.6|11
1631036700000|2021-09-07 17:45:00|12344.6|12342.6|12344.6|12342.6|12345.6|12343.6|12343.1|12341.1|46
1631037000000|2021-09-07 17:50:00|12345.1|12343.1|12346.6|12344.6|12346.6|12344.6|12344.1|12342.1|19
1631037300000|2021-09-07 17:55:00|12347.1|12345.1|12345.1|12343.1|12348.6|12346.6|12345.1|12343.1|18
1631037600000|2021-09-07 18:00:00|12345.6|12343.6|12344.1|12342.1|12345.6|12343.6|12341.6|12339.6|15
1631037900000|2021-09-07 18:05:00|12343.6|12341.6|12338.1|12336.1|12344.1|12342.1|12336.1|12334.1|32
1631038200000|2021-09-07 18:10:00|12338.6|12336.6|12337.6|12335.6|12339.1|12337.1|12337.6|12335.6|9
1631038500000|2021-09-07 18:15:00|12338.1|12336.1|12334.1|12332.1|12338.1|12336.1|12334.1|12332.1|18
1631038800000|2021-09-07 18:20:00|12333.6|12331.6|12333.1|12331.1|12334.6|12332.6|12332.6|12330.6|11
1631039100000|2021-09-07 18:25:00|12332.6|12330.6|12329.1|12327.1|12332.6|12330.6|12329.1|12327.1|25
1631039400000|2021-09-07 18:30:00|12328.6|12326.6|12329.1|12327.1|12330.1|12328.1|12326.6|12324.6|32
1631039700000|2021-09-07 18:35:00|12329.6|12327.6|12330.1|12328.1|12332.6|12330.6|12328.6|12326.6|35
1631040000000|2021-09-07 18:40:00|12330.6|12328.6|12328.1|12326.1|12330.6|12328.6|12327.6|12325.6|33
1631040300000|2021-09-07 18:45:00|12328.6|12326.6|12329.1|12327.1|12329.6|12327.6|12326.6|12324.6|26
1631040600000|2021-09-07 18:50:00|12329.6|12327.6|12329.1|12327.1|12329.6|12327.6|12326.6|12324.6|31
1631040900000|2021-09-07 18:55:00|12329.6|12327.6|12329.1|12327.1|12331.1|12329.1|12328.6|12326.6|37
1631041200000|2021-09-07 19:00:00|12329.6|12327.6|12328.1|12326.1|12331.1|12329.1|12326.1|12324.1|56
1631041500000|2021-09-07 19:05:00|12327.6|12325.6|12325.1|12323.1|12328.1|12326.1|12324.6|12322.6|34
1631041800000|2021-09-07 19:10:00|12325.6|12323.6|12324.6|12322.6|12326.6|12324.6|12324.6|12322.6|30
1631042100000|2021-09-07 19:15:00|12325.1|12323.1|12322.1|12320.1|12325.1|12323.1|12320.1|12318.1|39
1631042400000|2021-09-07 19:20:00|12321.6|12319.6|12319.1|12317.1|12322.1|12320.1|12318.6|12316.6|17
1631042700000|2021-09-07 19:25:00|12318.6|12316.6|12320.6|12318.6|12321.6|12319.6|12317.6|12315.6|20
1631043000000|2021-09-07 19:30:00|12320.1|12318.1|12324.1|12322.1|12324.6|12322.6|12318.6|12316.6|10
1631043300000|2021-09-07 19:35:00|12324.6|12322.6|12321.1|12319.1|12325.1|12323.1|12320.6|12318.6|2
1631043600000|2021-09-07 19:40:00|12321.6|12319.6|12322.6|12320.6|12326.6|12324.6|12321.6|12319.6|26
1631043900000|2021-09-07 19:45:00|12322.1|12320.1|12324.1|12322.1|12325.1|12323.1|12320.6|12318.6|3
1631044200000|2021-09-07 19:50:00|12323.6|12321.6|12318.6|12316.6|12325.1|12323.1|12316.6|12314.6|58
1631044500000|2021-09-07 19:55:00|12319.1|12317.1|12328|12322|12329|12326.6|12319.1|12317.1|37
1631044800000|2021-09-07 20:00:00|12328.2|12322.2|12325.1|12319.1|12329.3|12323.3|12324.7|12318.7|0
1631045100000|2021-09-07 20:05:00|12325.2|12319.2|12325.9|12319.9|12327.3|12321.3|12325.1|12319.1|0
1631045400000|2021-09-07 20:10:00|12325.8|12319.8|12324.2|12318.2|12325.8|12319.8|12322.1|12316.1|0
1631045700000|2021-09-07 20:15:00|12324.1|12318.1|12325.8|12319.8|12326.2|12320.2|12323.8|12317.8|0
1631046000000|2021-09-07 20:20:00|12326|12320|12325.8|12319.8|12326.6|12320.6|12325.8|12319.8|0
1631046600000|2021-09-07 20:30:00|12325.7|12319.7|12325.4|12319.4|12325.7|12319.7|12325|12319|0
1631046900000|2021-09-07 20:35:00|12325.5|12319.5|12325.8|12319.8|12325.8|12319.8|12325.4|12319.4|0
1631047200000|2021-09-07 20:40:00|12325.7|12319.7|12325.8|12319.8|12325.8|12319.8|12325.4|12319.4|0
1631047500000|2021-09-07 20:45:00|12325.9|12319.9|12326.2|12320.2|12326.6|12320.6|12325.8|12319.8|0
1631047800000|2021-09-07 20:50:00|12326.3|12320.3|12326.6|12320.6|12326.6|12320.6|12326.3|12320.3|0
1631048100000|2021-09-07 20:55:00|12326.7|12320.7|12326.7|12320.7|12327.6|12321.6|12326.2|12320.2|0
1631048400000|2021-09-07 21:00:00|12326.8|12320.8|12327|12321|12327|12321|12326.8|12320.8|0
1631048700000|2021-09-07 21:05:00|12326.8|12320.8|12326.8|12320.8|12326.8|12320.8|12326.8|12320.8|0
1631049300000|2021-09-07 21:15:00|12326.7|12320.7|12326.8|12320.8|12326.8|12320.8|12326.7|12320.7|0
1631049600000|2021-09-07 21:20:00|12326.7|12320.7|12326.7|12320.7|12326.8|12320.8|12326.7|12320.7|0
1631051100000|2021-09-07 21:45:00|12326.1|12320.1|12326.1|12320.1|12326.1|12320.1|12326.1|12320.1|0
1631051400000|2021-09-07 21:50:00|12325.8|12319.8|12326.1|12320.1|12326.1|12320.1|12325.8|12319.8|0
1631051700000|2021-09-07 21:55:00|12326.3|12320.3|12326.1|12320.1|12326.3|12320.3|12326.1|12320.1|0
1631052000000|2021-09-07 22:00:00|12326|12320|12327.2|12321.2|12327.2|12321.2|12325.8|12319.8|0
1631052300000|2021-09-07 22:05:00|12326.7|12320.7|12328.5|12322.5|12328.5|12322.5|12326.7|12320.7|0
1631052600000|2021-09-07 22:10:00|12328.9|12322.9|12328.9|12322.9|12329.3|12323.3|12328.5|12322.5|0
1631052900000|2021-09-07 22:15:00|12329.3|12323.3|12328.9|12322.9|12329.3|12323.3|12328.9|12322.9|0
1631053200000|2021-09-07 22:20:00|12329.3|12323.3|12328.5|12322.5|12329.3|12323.3|12328.1|12322.1|0
1631053500000|2021-09-07 22:25:00|12328.4|12322.4|12327.2|12321.2|12328.4|12322.4|12326.3|12320.3|0
1631053800000|2021-09-07 22:30:00|12327.3|12321.3|12328.5|12322.5|12328.5|12322.5|12327.2|12321.2|0
1631054100000|2021-09-07 22:35:00|12328.4|12322.4|12326.7|12320.7|12328.5|12322.5|12326.7|12320.7|0
1631054400000|2021-09-07 22:40:00|12326.6|12320.6|12325.8|12319.8|12326.7|12320.7|12325.4|12319.4|0
1631054700000|2021-09-07 22:45:00|12325.4|12319.4|12326.3|12320.3|12326.7|12320.7|12325.4|12319.4|0
1631055000000|2021-09-07 22:50:00|12326.2|12320.2|12326.7|12320.7|12326.7|12320.7|12325.8|12319.8|0
1631055300000|2021-09-07 22:55:00|12326.6|12320.6|12326.7|12320.7|12326.7|12320.7|12325.8|12319.8|0
1631055600000|2021-09-07 23:00:00|12327.2|12321.2|12326.7|12320.7|12327.2|12321.2|12326.3|12320.3|0
1631055900000|2021-09-07 23:05:00|12326.6|12320.6|12325.4|12319.4|12326.6|12320.6|12325.4|12319.4|0
1631056200000|2021-09-07 23:10:00|12325|12319|12323.4|12317.4|12325.4|12319.4|12323|12317|0
1631056500000|2021-09-07 23:15:00|12323.5|12317.5|12324.6|12318.6|12324.6|12318.6|12323.5|12317.5|0
1631056800000|2021-09-07 23:20:00|12324.5|12318.5|12324.2|12318.2|12324.5|12318.5|12323.4|12317.4|0
1631057100000|2021-09-07 23:25:00|12324.3|12318.3|12323.8|12317.8|12324.6|12318.6|12323.4|12317.4|0
1631057400000|2021-09-07 23:30:00|12323.9|12317.9|12324.2|12318.2|12324.2|12318.2|12323.4|12317.4|0
1631057700000|2021-09-07 23:35:00|12324.3|12318.3|12325.5|12319.5|12325.5|12319.5|12324.3|12318.3|0
1631058000000|2021-09-07 23:40:00|12325.4|12319.4|12326.3|12320.3|12326.3|12320.3|12324.9|12318.9|0
1631058300000|2021-09-07 23:45:00|12326.2|12320.2|12324.7|12318.7|12326.2|12320.2|12324.3|12318.3|0
1631058600000|2021-09-07 23:50:00|12324.6|12318.6|12321.2|12315.2|12325.1|12319.1|12321.2|12315.2|0
1631058900000|2021-09-07 23:55:00|12320.8|12314.8|12321.2|12315.2|12321.6|12315.6|12319.6|12313.6|0
1631059200000|2021-09-08 00:00:00|12321.3|12315.3|12324.3|12318.3|12324.3|12318.3|12320.8|12314.8|0
1631059500000|2021-09-08 00:05:00|12324.7|12318.7|12326.8|12320.8|12327.2|12321.2|12323.9|12317.9|0
1631059800000|2021-09-08 00:10:00|12327|12321|12329|12323|12329.4|12323.4|12327|12321|0
1631060100000|2021-09-08 00:15:00|12329.1|12323.1|12322.8|12316.8|12329.8|12323.8|12321.8|12315.8|0
1631060400000|2021-09-08 00:20:00|12323.2|12317.2|12325.7|12319.7|12328.5|12322.5|12322.2|12316.2|0
1631060700000|2021-09-08 00:25:00|12325.6|12319.6|12325.6|12319.6|12328.1|12322.1|12324.7|12318.7|0
1631061000000|2021-09-08 00:30:00|12326|12320|12326.5|12320.5|12327.5|12321.5|12325.5|12319.5|0
1631061300000|2021-09-08 00:35:00|12326.6|12320.6|12327.5|12321.5|12327.5|12321.5|12326.4|12320.4|0
1631061600000|2021-09-08 00:40:00|12327.9|12321.9|12329.7|12323.7|12330.6|12324.6|12327.5|12321.5|0
1631061900000|2021-09-08 00:45:00|12330.1|12324.1|12331|12325|12331.6|12325.6|12329.6|12323.6|0
1631062200000|2021-09-08 00:50:00|12331.2|12325.2|12335.6|12329.6|12336.6|12330.6|12331.2|12325.2|0
1631062500000|2021-09-08 00:55:00|12335.7|12329.7|12337.5|12331.5|12338.4|12332.4|12334.6|12328.6|0
1631062800000|2021-09-08 01:00:00|12337.1|12331.1|12334.6|12328.6|12337.1|12331.1|12334.6|12328.6|0
1631063100000|2021-09-08 01:05:00|12334.7|12328.7|12338|12332|12339|12333|12333.7|12327.7|0
1631063400000|2021-09-08 01:10:00|12337.9|12331.9|12339.9|12333.9|12339.9|12333.9|12337|12331|0
1631063700000|2021-09-08 01:15:00|12340|12334|12338.9|12332.9|12341.4|12335.4|12336.1|12330.1|0
1631064000000|2021-09-08 01:20:00|12339.1|12333.1|12340.4|12334.4|12342.4|12336.4|12339|12333|0
1631064300000|2021-09-08 01:25:00|12340.6|12334.6|12340.4|12334.4|12343.3|12337.3|12339.8|12333.8|0
1631064600000|2021-09-08 01:30:00|12340.5|12334.5|12337.5|12331.5|12341.4|12335.4|12336.5|12330.5|0
1631064900000|2021-09-08 01:35:00|12337.3|12331.3|12342.5|12336.5|12342.9|12336.9|12336.5|12330.5|0
1631065200000|2021-09-08 01:40:00|12342.4|12336.4|12342.4|12336.4|12343.6|12337.6|12340.6|12334.6|0
1631065500000|2021-09-08 01:45:00|12342|12336|12342.6|12336.6|12343.6|12337.6|12340.6|12334.6|0
1631065800000|2021-09-08 01:50:00|12343|12337|12343.6|12337.6|12344.6|12338.6|12341.6|12335.6|0
1631066100000|2021-09-08 01:55:00|12343.7|12337.7|12343.6|12337.6|12344.6|12338.6|12342.9|12336.9|0
1631066400000|2021-09-08 02:00:00|12343.8|12337.8|12344.7|12338.7|12345.6|12339.6|12342.6|12336.6|0
1631066700000|2021-09-08 02:05:00|12344.6|12338.6|12344.7|12338.7|12346.6|12340.6|12343.7|12337.7|0
1631067000000|2021-09-08 02:10:00|12344.6|12338.6|12345.6|12339.6|12346.6|12340.6|12343.7|12337.7|0
1631067300000|2021-09-08 02:15:00|12345.2|12339.2|12343.7|12337.7|12345.2|12339.2|12341.7|12335.7|0
1631067600000|2021-09-08 02:20:00|12343.9|12337.9|12344.7|12338.7|12345.1|12339.1|12342.7|12336.7|0
1631067900000|2021-09-08 02:25:00|12344.8|12338.8|12345.6|12339.6|12346.6|12340.6|12344.7|12338.7|0
1631068200000|2021-09-08 02:30:00|12345.3|12339.3|12341.7|12335.7|12345.6|12339.6|12340.7|12334.7|0
1631068500000|2021-09-08 02:35:00|12341.3|12335.3|12339.8|12333.8|12341.3|12335.3|12338.8|12332.8|0
1631068800000|2021-09-08 02:40:00|12339.6|12333.6|12339.8|12333.8|12339.8|12333.8|12338.8|12332.8|0
1631069100000|2021-09-08 02:45:00|12340.2|12334.2|12340.7|12334.7|12341.8|12335.8|12340.2|12334.2|0
1631069400000|2021-09-08 02:50:00|12341|12335|12340.6|12334.6|12342.6|12336.6|12340.6|12334.6|0
1631069700000|2021-09-08 02:55:00|12340.7|12334.7|12339.6|12333.6|12341.6|12335.6|12339.6|12333.6|0
1631070000000|2021-09-08 03:00:00|12339.4|12333.4|12338.7|12332.7|12341.6|12335.6|12338.7|12332.7|0
1631070300000|2021-09-08 03:05:00|12338.9|12332.9|12340.7|12334.7|12340.7|12334.7|12338.9|12332.9|0
1631070600000|2021-09-08 03:10:00|12340.5|12334.5|12339.7|12333.7|12340.7|12334.7|12338.7|12332.7|0
1631070900000|2021-09-08 03:15:00|12339.9|12333.9|12338.6|12332.6|12341.6|12335.6|12338.6|12332.6|0
1631071200000|2021-09-08 03:20:00|12338.5|12332.5|12335.1|12329.1|12338.6|12332.6|12335.1|12329.1|0
1631071500000|2021-09-08 03:25:00|12334.9|12328.9|12333.6|12327.6|12335.6|12329.6|12331.7|12325.7|0
1631071800000|2021-09-08 03:30:00|12333.7|12327.7|12329.5|12323.5|12334.6|12328.6|12328.5|12322.5|0
1631072100000|2021-09-08 03:35:00|12329.7|12323.7|12324.7|12318.7|12329.7|12323.7|12324.7|12318.7|0
1631072400000|2021-09-08 03:40:00|12324.4|12318.4|12325.8|12319.8|12325.8|12319.8|12322.8|12316.8|0
1631072700000|2021-09-08 03:45:00|12325.7|12319.7|12328.9|12322.9|12328.9|12322.9|12324.8|12318.8|0
1631073000000|2021-09-08 03:50:00|12328.7|12322.7|12328.8|12322.8|12328.9|12322.9|12327.9|12321.9|0
1631073300000|2021-09-08 03:55:00|12328.9|12322.9|12329.1|12323.1|12329.5|12323.5|12327.9|12321.9|0
1631073600000|2021-09-08 04:00:00|12329.2|12323.2|12328.1|12322.1|12330.1|12324.1|12328.1|12322.1|0
1631073900000|2021-09-08 04:05:00|12328.5|12322.5|12329|12323|12329.1|12323.1|12328.1|12322.1|0
1631074200000|2021-09-08 04:10:00|12329.2|12323.2|12329.4|12323.4|12330|12324|12328.1|12322.1|0
1631074500000|2021-09-08 04:15:00|12329.3|12323.3|12329|12323|12330|12324|12328.5|12322.5|0
1631074800000|2021-09-08 04:20:00|12329.4|12323.4|12332|12326|12332|12326|12329.4|12323.4|0
1631075100000|2021-09-08 04:25:00|12331.8|12325.8|12332|12326|12332|12326|12331|12325|0
1631075400000|2021-09-08 04:30:00|12331.8|12325.8|12332.1|12326.1|12333.1|12327.1|12331.5|12325.5|0
1631075700000|2021-09-08 04:35:00|12332.3|12326.3|12332.7|12326.7|12333.2|12327.2|12332.2|12326.2|0
1631076000000|2021-09-08 04:40:00|12332.5|12326.5|12331.7|12325.7|12332.5|12326.5|12331.3|12325.3|0
1631076300000|2021-09-08 04:45:00|12331.8|12325.8|12332.2|12326.2|12332.2|12326.2|12331.2|12325.2|0
1631076600000|2021-09-08 04:50:00|12332.1|12326.1|12332.1|12326.1|12332.2|12326.2|12331.2|12325.2|0
1631076900000|2021-09-08 04:55:00|12332.2|12326.2|12331.3|12325.3|12332.2|12326.2|12330.7|12324.7|0
1631077200000|2021-09-08 05:00:00|12331.7|12325.7|12331.3|12325.3|12332.2|12326.2|12330.3|12324.3|0
1631077500000|2021-09-08 05:05:00|12331.1|12325.1|12332.1|12326.1|12333.1|12327.1|12329.7|12323.7|0
1631077800000|2021-09-08 05:10:00|12332.5|12326.5|12329.6|12323.6|12333.1|12327.1|12329.1|12323.1|0
1631078100000|2021-09-08 05:15:00|12329.4|12323.4|12337|12331|12337|12331|12329.1|12323.1|0
1631078400000|2021-09-08 05:20:00|12336.9|12330.9|12339.2|12333.2|12339.2|12333.2|12336.1|12330.1|0
1631078700000|2021-09-08 05:25:00|12339|12333|12338.2|12332.2|12339.6|12333.6|12336.2|12330.2|0
1631079000000|2021-09-08 05:30:00|12338.6|12332.6|12338.1|12332.1|12339.2|12333.2|12337.1|12331.1|0
1631079300000|2021-09-08 05:35:00|12338.3|12332.3|12343|12337|12343|12337|12338.3|12332.3|0
1631079600000|2021-09-08 05:40:00|12342.9|12336.9|12344.8|12338.8|12344.8|12338.8|12341.9|12335.9|0
1631079900000|2021-09-08 05:45:00|12344.4|12338.4|12342.9|12336.9|12344.8|12338.8|12342.8|12336.8|0
1631080200000|2021-09-08 05:50:00|12342.8|12336.8|12341|12335|12343.8|12337.8|12341|12335|0
1631080500000|2021-09-08 05:55:00|12341.4|12335.4|12341|12335|12341.9|12335.9|12340|12334|0
1631080800000|2021-09-08 06:00:00|12343.1|12337.1|12342.3|12340.3|12344|12341.8|12335.8|12333.8|34
1631081100000|2021-09-08 06:05:00|12341.8|12339.8|12336.3|12334.3|12343.8|12341.8|12336.3|12334.3|47
1631081400000|2021-09-08 06:10:00|12335.8|12333.8|12334.3|12332.3|12336.3|12334.3|12332.8|12330.8|42
1631081700000|2021-09-08 06:15:00|12333.8|12331.8|12333.3|12331.3|12336.3|12334.3|12332.3|12330.3|58
1631082000000|2021-09-08 06:20:00|12332.8|12330.8|12332.3|12330.3|12334.3|12332.3|12330.8|12328.8|29
1631082300000|2021-09-08 06:25:00|12332.8|12330.8|12327.8|12325.8|12333.3|12331.3|12327.8|12325.8|35
1631082600000|2021-09-08 06:30:00|12329.3|12327.3|12329.3|12327.3|12331.3|12329.3|12328.3|12326.3|29
1631082900000|2021-09-08 06:35:00|12328.8|12326.8|12321.3|12319.3|12328.8|12326.8|12320.8|12318.8|22
1631083200000|2021-09-08 06:40:00|12320.8|12318.8|12318.3|12316.3|12321.3|12319.3|12316.8|12314.8|21
1631083500000|2021-09-08 06:45:00|12318.8|12316.8|12313.3|12311.3|12318.8|12316.8|12311.3|12309.3|10
1631083800000|2021-09-08 06:50:00|12315.3|12313.3|12309.3|12307.3|12315.3|12313.3|12306.8|12304.8|57
1631084100000|2021-09-08 06:55:00|12309.8|12307.8|12306.8|12304.8|12311.8|12309.8|12305.3|12303.3|66
1631084400000|2021-09-08 07:00:00|12301.3|12299.3|12224.3|12222.3|12301.3|12299.3|12223.8|12221.8|1917
1631084700000|2021-09-08 07:05:00|12225.3|12223.3|12201.3|12199.3|12225.3|12223.3|12198.3|12196.3|1000
1631085000000|2021-09-08 07:10:00|12200.8|12198.8|12196.8|12194.8|12202.8|12200.8|12188.3|12186.3|659
1631085300000|2021-09-08 07:15:00|12195.3|12193.3|12224.3|12222.3|12224.8|12222.8|12189.3|12187.3|942
1631085600000|2021-09-08 07:20:00|12224.8|12222.8|12200.8|12198.8|12225.3|12223.3|12192.8|12190.8|772
1631085900000|2021-09-08 07:25:00|12198.8|12196.8|12195.8|12193.8|12201.8|12199.8|12188.8|12186.8|532
1631086200000|2021-09-08 07:30:00|12195.3|12193.3|12166.8|12164.8|12195.8|12193.8|12165.8|12163.8|862
1631086500000|2021-09-08 07:35:00|12167.3|12165.3|12187.3|12185.3|12194.8|12192.8|12165.8|12163.8|752
1631086800000|2021-09-08 07:40:00|12186.8|12184.8|12194.8|12192.8|12196.8|12194.8|12177.3|12175.3|597
1631087100000|2021-09-08 07:45:00|12195.3|12193.3|12180.3|12178.3|12195.3|12193.3|12177.3|12175.3|467
1631087400000|2021-09-08 07:50:00|12181.3|12179.3|12190.3|12188.3|12192.8|12190.8|12176.3|12174.3|214
1631087700000|2021-09-08 07:55:00|12190.8|12188.8|12181.3|12179.3|12192.3|12190.3|12177.8|12175.8|315
1631088000000|2021-09-08 08:00:00|12182.3|12180.3|12181.8|12179.8|12187.3|12185.3|12171.8|12169.8|306
1631088300000|2021-09-08 08:05:00|12181.3|12179.3|12162.3|12160.3|12184.3|12182.3|12156.3|12154.3|584
1631088600000|2021-09-08 08:10:00|12163.3|12161.3|12160.3|12158.3|12164.8|12162.8|12154.3|12152.3|286
1631088900000|2021-09-08 08:15:00|12159.3|12157.3|12170.3|12168.3|12170.3|12168.3|12157.3|12155.3|254
1631089200000|2021-09-08 08:20:00|12169.8|12167.8|12167.3|12165.3|12173.3|12171.3|12163.3|12161.3|330
1631089500000|2021-09-08 08:25:00|12167.8|12165.8|12169.3|12167.3|12172.8|12170.8|12155.3|12153.3|808
1631089800000|2021-09-08 08:30:00|12170.3|12168.3|12162.3|12160.3|12170.3|12168.3|12157.8|12155.8|231
1631090100000|2021-09-08 08:35:00|12163.8|12161.8|12175.8|12173.8|12176.3|12174.3|12160.3|12158.3|278
1631090400000|2021-09-08 08:40:00|12175.3|12173.3|12168.3|12166.3|12176.3|12174.3|12159.3|12157.3|343
1631090700000|2021-09-08 08:45:00|12167.8|12165.8|12172.3|12170.3|12176.3|12174.3|12165.3|12163.3|382
1631091000000|2021-09-08 08:50:00|12171.8|12169.8|12170.3|12168.3|12175.3|12173.3|12167.3|12165.3|235
1631091300000|2021-09-08 08:55:00|12169.8|12167.8|12168.3|12166.3|12169.8|12167.8|12164.8|12162.8|188
1631091600000|2021-09-08 09:00:00|12167.8|12165.8|12168.3|12166.3|12171.3|12169.3|12162.3|12160.3|342
1631091900000|2021-09-08 09:05:00|12167.8|12165.8|12180.3|12178.3|12183.3|12181.3|12164.3|12162.3|430
1631092200000|2021-09-08 09:10:00|12179.8|12177.8|12181.3|12179.3|12181.8|12179.8|12175.3|12173.3|326
1631092500000|2021-09-08 09:15:00|12182.3|12180.3|12182.3|12180.3|12185.3|12183.3|12179.3|12177.3|399
1631092800000|2021-09-08 09:20:00|12181.8|12179.8|12192.3|12190.3|12193.3|12191.3|12179.3|12177.3|277
1631093100000|2021-09-08 09:25:00|12192.8|12190.8|12193.8|12191.8|12196.3|12194.3|12191.3|12189.3|163
1631093400000|2021-09-08 09:30:00|12193.3|12191.3|12194.3|12192.3|12205.8|12203.8|12193.3|12191.3|198
1631093700000|2021-09-08 09:35:00|12194.8|12192.8|12189.8|12187.8|12199.3|12197.3|12189.3|12187.3|202
1631094000000|2021-09-08 09:40:00|12189.3|12187.3|12203.3|12201.3|12204.3|12202.3|12189.3|12187.3|336
1631094300000|2021-09-08 09:45:00|12202.3|12200.3|12196.3|12194.3|12205.3|12203.3|12193.8|12191.8|163
1631094600000|2021-09-08 09:50:00|12196.8|12194.8|12202.3|12200.3|12203.3|12201.3|12196.8|12194.8|377
1631094900000|2021-09-08 09:55:00|12201.3|12199.3|12202.8|12200.8|12210.3|12208.3|12199.3|12197.3|352
1631095200000|2021-09-08 10:00:00|12203.3|12201.3|12196.8|12194.8|12207.8|12205.8|12195.3|12193.3|246
1631095500000|2021-09-08 10:05:00|12197.3|12195.3|12206.3|12204.3|12206.8|12204.8|12197.3|12195.3|184
1631095800000|2021-09-08 10:10:00|12205.8|12203.8|12201.3|12199.3|12208.8|12206.8|12201.3|12199.3|503
1631096100000|2021-09-08 10:15:00|12201.8|12199.8|12209.3|12207.3|12210.8|12208.8|12201.3|12199.3|319
1631096400000|2021-09-08 10:20:00|12209.8|12207.8|12216.3|12214.3|12217.3|12215.3|12209.8|12207.8|252
1631096700000|2021-09-08 10:25:00|12216.8|12214.8|12218.3|12216.3|12218.3|12216.3|12213.3|12211.3|100
1631097000000|2021-09-08 10:30:00|12218.8|12216.8|12221.3|12219.3|12228.3|12226.3|12218.3|12216.3|536
1631097300000|2021-09-08 10:35:00|12220.8|12218.8|12227.3|12225.3|12232.3|12230.3|12220.8|12218.8|139
1631097600000|2021-09-08 10:40:00|12228.8|12226.8|12227.8|12225.8|12229.3|12227.3|12225.3|12223.3|115
1631097900000|2021-09-08 10:45:00|12228.3|12226.3|12234.3|12232.3|12236.8|12234.8|12228.3|12226.3|194
1631098200000|2021-09-08 10:50:00|12233.8|12231.8|12245.3|12243.3|12247.3|12245.3|12233.8|12231.8|204
1631098500000|2021-09-08 10:55:00|12245.8|12243.8|12240.3|12238.3|12245.8|12243.8|12239.3|12237.3|150
1631098800000|2021-09-08 11:00:00|12239.3|12237.3|12246.3|12244.3|12251.3|12249.3|12239.3|12237.3|425
1631099100000|2021-09-08 11:05:00|12246.8|12244.8|12243.8|12241.8|12246.8|12244.8|12242.3|12240.3|164
1631099400000|2021-09-08 11:10:00|12243.3|12241.3|12250.3|12248.3|12252.3|12250.3|12242.3|12240.3|133
1631099700000|2021-09-08 11:15:00|12250.8|12248.8|12247.3|12245.3|12251.3|12249.3|12247.3|12245.3|97
1631100000000|2021-09-08 11:20:00|12247.8|12245.8|12242.3|12240.3|12249.3|12247.3|12241.3|12239.3|89
1631100300000|2021-09-08 11:25:00|12241.8|12239.8|12243.3|12241.3|12243.8|12241.8|12239.8|12237.8|99
1631100600000|2021-09-08 11:30:00|12242.3|12240.3|12238.3|12236.3|12244.3|12242.3|12236.3|12234.3|299
1631100900000|2021-09-08 11:35:00|12238.8|12236.8|12242.3|12240.3|12245.8|12243.8|12236.3|12234.3|209
1631101200000|2021-09-08 11:40:00|12242.1|12240.1|12237.1|12235.1|12244.1|12242.1|12236.1|12234.1|175
1631101500000|2021-09-08 11:45:00|12236.1|12234.1|12241.1|12239.1|12243.1|12241.1|12236.1|12234.1|105
1631101800000|2021-09-08 11:50:00|12241.6|12239.6|12241.1|12239.1|12242.1|12240.1|12238.1|12236.1|82
1631102100000|2021-09-08 11:55:00|12241.6|12239.6|12245.1|12243.1|12247.6|12245.6|12240.1|12238.1|102
1631102400000|2021-09-08 12:00:00|12245.6|12243.6|12242.6|12240.6|12248.1|12246.1|12242.1|12240.1|85
1631102700000|2021-09-08 12:05:00|12242.1|12240.1|12222.1|12220.1|12242.1|12240.1|12221.6|12219.6|201
1631103000000|2021-09-08 12:10:00|12222.6|12220.6|12219.1|12217.1|12227.1|12225.1|12217.1|12215.1|241
1631103300000|2021-09-08 12:15:00|12219.6|12217.6|12211.1|12209.1|12220.1|12218.1|12208.1|12206.1|207
1631103600000|2021-09-08 12:20:00|12210.1|12208.1|12212.1|12210.1|12217.6|12215.6|12206.1|12204.1|221
1631103900000|2021-09-08 12:25:00|12212.6|12210.6|12216.1|12214.1|12216.6|12214.6|12208.6|12206.6|190
1631104200000|2021-09-08 12:30:00|12215.6|12213.6|12215.1|12213.1|12219.1|12217.1|12209.6|12207.6|279
1631104500000|2021-09-08 12:35:00|12214.6|12212.6|12221.6|12219.6|12223.1|12221.1|12211.6|12209.6|255
1631104800000|2021-09-08 12:40:00|12222.1|12220.1|12232.6|12230.6|12233.1|12231.1|12218.1|12216.1|299
1631105100000|2021-09-08 12:45:00|12232.1|12230.1|12240.1|12238.1|12242.6|12240.6|12232.1|12230.1|197
1631105400000|2021-09-08 12:50:00|12240.6|12238.6|12229.1|12227.1|12243.1|12241.1|12226.1|12224.1|147
1631105700000|2021-09-08 12:55:00|12228.6|12226.6|12234.1|12232.1|12235.1|12233.1|12227.1|12225.1|198
1631106000000|2021-09-08 13:00:00|12235.1|12233.1|12234.1|12232.1|12237.6|12235.6|12230.1|12228.1|166
1631106300000|2021-09-08 13:05:00|12234.6|12232.6|12225.1|12223.1|12235.6|12233.6|12222.6|12220.6|133
1631106600000|2021-09-08 13:10:00|12225.6|12223.6|12222.1|12220.1|12228.1|12226.1|12221.6|12219.6|154
1631106900000|2021-09-08 13:15:00|12221.1|12219.1|12227.1|12225.1|12228.1|12226.1|12221.1|12219.1|179
1631107200000|2021-09-08 13:20:00|12226.6|12224.6|12228.6|12226.6|12233.1|12231.1|12225.6|12223.6|606
1631107500000|2021-09-08 13:25:00|12229.1|12227.1|12225.1|12223.1|12229.1|12227.1|12224.1|12222.1|643
1631107800000|2021-09-08 13:30:00|12224.6|12222.6|12230.1|12228.1|12231.1|12229.1|12220.1|12218.1|2114
1631108100000|2021-09-08 13:35:00|12229.6|12227.6|12241.6|12239.6|12241.6|12239.6|12225.6|12223.6|366
1631108400000|2021-09-08 13:40:00|12241.1|12239.1|12248.1|12246.1|12250.1|12248.1|12240.1|12238.1|381
1631108700000|2021-09-08 13:45:00|12248.6|12246.6|12241.1|12239.1|12255.1|12253.1|12241.1|12239.1|386
1631109000000|2021-09-08 13:50:00|12240.1|12238.1|12229.1|12227.1|12245.1|12243.1|12228.1|12226.1|287
1631109300000|2021-09-08 13:55:00|12228.6|12226.6|12226.6|12224.6|12233.1|12231.1|12225.1|12223.1|155
1631109600000|2021-09-08 14:00:00|12227.1|12225.1|12238.1|12236.1|12241.1|12239.1|12227.1|12225.1|254
1631109900000|2021-09-08 14:05:00|12237.6|12235.6|12240.1|12238.1|12241.1|12239.1|12232.1|12230.1|169
1631110200000|2021-09-08 14:10:00|12240|12238|12231|12229|12242|12240|12229.5|12227.5|278
1631110500000|2021-09-08 14:15:00|12231.5|12229.5|12225|12223|12232|12230|12220.5|12218.5|236
1631110800000|2021-09-08 14:20:00|12224.5|12222.5|12231.5|12229.5|12234.5|12232.5|12224.5|12222.5|266
1631111100000|2021-09-08 14:25:00|12231|12229|12228.5|12226.5|12231|12229|12222.5|12220.5|197
1631111400000|2021-09-08 14:30:00|12228|12226|12215|12213|12230|12228|12215|12213|263
1631111700000|2021-09-08 14:35:00|12214.5|12212.5|12207|12205|12219.5|12217.5|12205.5|12203.5|357
1631112000000|2021-09-08 14:40:00|12207.5|12205.5|12205|12203|12209|12207|12200.5|12198.5|319
1631112300000|2021-09-08 14:45:00|12204.5|12202.5|12216|12214|12217.5|12215.5|12201.5|12199.5|223
1631112600000|2021-09-08 14:50:00|12215.5|12213.5|12200.5|12198.5|12216|12214|12199|12197|337
1631112900000|2021-09-08 14:55:00|12200|12198|12213.5|12211.5|12220.5|12218.5|12199|12197|294
1631113200000|2021-09-08 15:00:00|12213|12211|12222.5|12220.5|12224|12222|12212|12210|219
1631113500000|2021-09-08 15:05:00|12223|12221|12219.5|12217.5|12226|12224|12218|12216|229
1631113800000|2021-09-08 15:10:00|12219|12217|12226|12224|12228|12226|12219|12217|294
1631114100000|2021-09-08 15:15:00|12225.5|12223.5|12222|12220|12232|12230|12217.5|12215.5|461
1631114400000|2021-09-08 15:20:00|12222.5|12220.5|12215.5|12213.5|12223|12221|12207.5|12205.5|491
1631114700000|2021-09-08 15:25:00|12216|12214|12214|12212|12217.5|12215.5|12205|12203|1708
1631115000000|2021-09-08 15:30:00|12212.5|12210.5|12197|12195|12215|12213|12195|12193|1090
1631115300000|2021-09-08 15:35:00|12197.5|12195.5|12196|12194|12198|12196|12191.5|12189.5|306
1631115600000|2021-09-08 15:40:00|12195.5|12193.5|12191.5|12189.5|12196|12194|12191|12189|125
1631115900000|2021-09-08 15:45:00|12192|12190|12188.5|12186.5|12198.5|12196.5|12186|12184|104
1631116200000|2021-09-08 15:50:00|12188|12186|12184.5|12182.5|12189|12187|12182|12180|90
1631116500000|2021-09-08 15:55:00|12185|12183|12186|12184|12188|12186|12183|12181|145
1631116800000|2021-09-08 16:00:00|12185.5|12183.5|12192|12190|12196.5|12194.5|12183|12181|164
1631117100000|2021-09-08 16:05:00|12192.5|12190.5|12199|12197|12200.5|12198.5|12192|12190|44
1631117400000|2021-09-08 16:10:00|12198.5|12196.5|12199.5|12197.5|12201.5|12199.5|12198|12196|46
1631117700000|2021-09-08 16:15:00|12200|12198|12202.5|12200.5|12203|12201|12198|12196|27
1631118000000|2021-09-08 16:20:00|12203|12201|12205|12203|12206|12204|12203|12201|40
1631118300000|2021-09-08 16:25:00|12205.5|12203.5|12206.5|12204.5|12207|12205|12203.5|12201.5|143
1631118600000|2021-09-08 16:30:00|12207|12205|12204.5|12202.5|12208|12206|12203.5|12201.5|20
1631118900000|2021-09-08 16:35:00|12205|12203|12198.5|12196.5|12206.5|12204.5|12198.5|12196.5|21
1631119200000|2021-09-08 16:40:00|12199|12197|12201|12199|12203|12201|12199|12197|17
1631119500000|2021-09-08 16:45:00|12201.5|12199.5|12197.5|12195.5|12201.5|12199.5|12194.5|12192.5|27
1631119800000|2021-09-08 16:50:00|12197|12195|12195.5|12193.5|12198.5|12196.5|12195|12193|348
1631120100000|2021-09-08 16:55:00|12195|12193|12195.5|12193.5|12198.5|12196.5|12195|12193|26
1631120400000|2021-09-08 17:00:00|12196|12194|12198|12196|12199|12197|12194.5|12192.5|22
1631120700000|2021-09-08 17:05:00|12197.5|12195.5|12190.5|12188.5|12201|12199|12190.5|12188.5|24
1631121000000|2021-09-08 17:10:00|12191|12189|12190.5|12188.5|12192.5|12190.5|12189.5|12187.5|13
1631121300000|2021-09-08 17:15:00|12191|12189|12195.5|12193.5|12196|12194|12191|12189|6
1631121600000|2021-09-08 17:20:00|12196|12194|12194.5|12192.5|12197|12195|12193|12191|7
1631121900000|2021-09-08 17:25:00|12195|12193|12202|12200|12202.5|12200.5|12194|12192|13
1631122200000|2021-09-08 17:30:00|12202.5|12200.5|12202|12200|12204|12202|12201.5|12199.5|7
1631122500000|2021-09-08 17:35:00|12202.5|12200.5|12199.5|12197.5|12203|12201|12199.5|12197.5|5
1631122800000|2021-09-08 17:40:00|12200|12198|12198.5|12196.5|12202|12200|12198.5|12196.5|12
1631123100000|2021-09-08 17:45:00|12199|12197|12196.5|12194.5|12200|12198|12196|12194|15
1631123400000|2021-09-08 17:50:00|12197|12195|12195.5|12193.5|12197.5|12195.5|12193.5|12191.5|7
1631123700000|2021-09-08 17:55:00|12195|12193|12192|12190|12196|12194|12190|12188|6
1631124000000|2021-09-08 18:00:00|12193.5|12191.5|12200.5|12198.5|12204.5|12202.5|12193.5|12191.5|24
1631124300000|2021-09-08 18:05:00|12201|12199|12198.5|12196.5|12201.5|12199.5|12195|12193|11
1631124600000|2021-09-08 18:10:00|12199|12197|12201.5|12199.5|12202|12200|12197.5|12195.5|12
1631124900000|2021-09-08 18:15:00|12202|12200|12194.5|12192.5|12202|12200|12194.5|12192.5|8
1631125200000|2021-09-08 18:20:00|12195|12193|12195.5|12193.5|12197.5|12195.5|12194.5|12192.5|11
1631125500000|2021-09-08 18:25:00|12196|12194|12198.5|12196.5|12198.5|12196.5|12194.5|12192.5|22
1631125800000|2021-09-08 18:30:00|12198|12196|12192.5|12190.5|12198.5|12196.5|12189.5|12187.5|40
1631126100000|2021-09-08 18:35:00|12192|12190|12192|12190|12192.5|12190.5|12188.5|12186.5|4
1631126400000|2021-09-08 18:40:00|12191.5|12189.5|12194.5|12192.5|12195.5|12193.5|12190|12188|5
1631126700000|2021-09-08 18:45:00|12195|12193|12189.5|12187.5|12195|12193|12188.5|12186.5|11
1631127000000|2021-09-08 18:50:00|12190|12188|12192.5|12190.5|12193|12191|12188.5|12186.5|8
1631127300000|2021-09-08 18:55:00|12193|12191|12197|12195|12199|12197|12192.5|12190.5|14
1631127600000|2021-09-08 19:00:00|12197.5|12195.5|12203|12201|12203.5|12201.5|12196|12194|19
1631127900000|2021-09-08 19:05:00|12203.5|12201.5|12204|12202|12206|12204|12199.5|12197.5|29
1631128200000|2021-09-08 19:10:00|12203.5|12201.5|12203.5|12201.5|12204|12202|12202.5|12200.5|6
1631128500000|2021-09-08 19:15:00|12203|12201|12200|12198|12205.5|12203.5|12200|12198|3
1631128800000|2021-09-08 19:20:00|12199.5|12197.5|12196|12194|12199.5|12197.5|12195|12193|24
1631129100000|2021-09-08 19:25:00|12196.5|12194.5|12193.5|12191.5|12196.5|12194.5|12192|12190|4
1631129400000|2021-09-08 19:30:00|12193|12191|12195.5|12193.5|12198|12196|12192|12190|9
1631129700000|2021-09-08 19:35:00|12195|12193|12196|12194|12198|12196|12194.5|12192.5|9
1631130000000|2021-09-08 19:40:00|12196.5|12194.5|12198.5|12196.5|12200|12198|12195.5|12193.5|9
1631130300000|2021-09-08 19:45:00|12199|12197|12197|12195|12199|12197|12194.5|12192.5|49
1631130600000|2021-09-08 19:50:00|12197.5|12195.5|12195.5|12193.5|12202.5|12200.5|12192.5|12190.5|67
1631130900000|2021-09-08 19:55:00|12196|12194|12196.8|12190.8|12198.5|12196.5|12191.5|12189.5|47
1631131200000|2021-09-08 20:00:00|12198.5|12192.5|12195.5|12189.5|12198.5|12192.5|12194.7|12188.7|0
1631131500000|2021-09-08 20:05:00|12195.6|12189.6|12194.7|12188.7|12195.9|12189.9|12194.3|12188.3|0
1631131800000|2021-09-08 20:10:00|12194.6|12188.6|12195.5|12189.5|12195.9|12189.9|12193.9|12187.9|0
1631132100000|2021-09-08 20:15:00|12195.6|12189.6|12194.7|12188.7|12195.9|12189.9|12194.7|12188.7|0
1631132400000|2021-09-08 20:20:00|12194.8|12188.8|12194.7|12188.7|12195.1|12189.1|12194.7|12188.7|0
1631132700000|2021-09-08 20:25:00|12194.8|12188.8|12195.5|12189.5|12195.5|12189.5|12194.8|12188.8|0
1631133000000|2021-09-08 20:30:00|12195.6|12189.6|12195.1|12189.1|12195.9|12189.9|12195.1|12189.1|0
1631133300000|2021-09-08 20:35:00|12195|12189|12195.1|12189.1|12195.1|12189.1|12194.7|12188.7|0
1631133600000|2021-09-08 20:40:00|12195|12189|12195.5|12189.5|12195.5|12189.5|12194.7|12188.7|0
1631133900000|2021-09-08 20:45:00|12195.4|12189.4|12194.7|12188.7|12195.4|12189.4|12194.7|12188.7|0
1631134500000|2021-09-08 20:55:00|12194.8|12188.8|12195.1|12189.1|12195.3|12189.3|12194.7|12188.7|0
1631134800000|2021-09-08 21:00:00|12195.2|12189.2|12194.9|12188.9|12195.2|12189.2|12194.6|12188.6|0
1631135100000|2021-09-08 21:05:00|12195.1|12189.1|12195.1|12189.1|12195.1|12189.1|12195.1|12189.1|0
1631135400000|2021-09-08 21:10:00|12194.9|12188.9|12194.4|12188.4|12194.9|12188.9|12194|12188|0
1631135700000|2021-09-08 21:15:00|12194.6|12188.6|12194.6|12188.6|12194.6|12188.6|12194.4|12188.4|0
1631136000000|2021-09-08 21:20:00|12194.4|12188.4|12195.6|12189.6|12195.6|12189.6|12194.4|12188.4|0
1631136300000|2021-09-08 21:25:00|12195.7|12189.7|12195.7|12189.7|12195.7|12189.7|12195.7|12189.7|0
1631136600000|2021-09-08 21:30:00|12195.6|12189.6|12195.6|12189.6|12195.6|12189.6|12195.6|12189.6|0
1631136900000|2021-09-08 21:35:00|12195.7|12189.7|12195.6|12189.6|12195.7|12189.7|12195.6|12189.6|0
1631137200000|2021-09-08 21:40:00|12195.7|12189.7|12195.7|12189.7|12195.7|12189.7|12195.7|12189.7|0
1631137500000|2021-09-08 21:45:00|12195.6|12189.6|12195.6|12189.6|12195.7|12189.7|12195.6|12189.6|0
1631138100000|2021-09-08 21:55:00|12195.4|12189.4|12195.1|12189.1|12195.6|12189.6|12195.1|12189.1|0
1631138400000|2021-09-08 22:00:00|12195|12189|12194.2|12188.2|12196.9|12190.9|12194.2|12188.2|0
1631138700000|2021-09-08 22:05:00|12194.3|12188.3|12194.2|12188.2|12195.5|12189.5|12194.2|12188.2|0
1631139000000|2021-09-08 22:10:00|12194.3|12188.3|12194.2|12188.2|12194.6|12188.6|12193.8|12187.8|0
1631139300000|2021-09-08 22:15:00|12194.3|12188.3|12194.2|12188.2|12195.1|12189.1|12194.2|12188.2|0
1631139600000|2021-09-08 22:20:00|12194.3|12188.3|12194.2|12188.2|12194.6|12188.6|12194.2|12188.2|0
1631139900000|2021-09-08 22:25:00|12194.3|12188.3|12194.2|12188.2|12194.6|12188.6|12193.4|12187.4|0
1631140200000|2021-09-08 22:30:00|12193.8|12187.8|12191.6|12185.6|12193.8|12187.8|12191.6|12185.6|0
1631140500000|2021-09-08 22:35:00|12191.7|12185.7|12192|12186|12192.6|12186.6|12191.6|12185.6|0
1631140800000|2021-09-08 22:40:00|12191.9|12185.9|12192|12186|12192.6|12186.6|12191.6|12185.6|0
1631141100000|2021-09-08 22:45:00|12192.1|12186.1|12191.6|12185.6|12192.6|12186.6|12191.6|12185.6|0
1631141400000|2021-09-08 22:50:00|12191.4|12185.4|12191.2|12185.2|12191.6|12185.6|12190.8|12184.8|0
1631141700000|2021-09-08 22:55:00|12191.1|12185.1|12191.2|12185.2|12191.2|12185.2|12190.4|12184.4|0
1631142000000|2021-09-08 23:00:00|12191.1|12185.1|12190|12184|12191.2|12185.2|12189.6|12183.6|0
1631142300000|2021-09-08 23:05:00|12189.9|12183.9|12190.8|12184.8|12190.8|12184.8|12189.6|12183.6|0
1631142600000|2021-09-08 23:10:00|12191.2|12185.2|12190.8|12184.8|12191.2|12185.2|12190.4|12184.4|0
1631142900000|2021-09-08 23:15:00|12191.2|12185.2|12191.6|12185.6|12192|12186|12191.2|12185.2|0
1631143200000|2021-09-08 23:20:00|12191.5|12185.5|12191.6|12185.6|12192|12186|12191.2|12185.2|0
1631143500000|2021-09-08 23:25:00|12191.4|12185.4|12190|12184|12191.4|12185.4|12190|12184|0
1631143800000|2021-09-08 23:30:00|12189.9|12183.9|12189.6|12183.6|12190.4|12184.4|12189.1|12183.1|0
1631144100000|2021-09-08 23:35:00|12189.5|12183.5|12188.3|12182.3|12189.6|12183.6|12188.3|12182.3|0
1631144400000|2021-09-08 23:40:00|12187.9|12181.9|12190|12184|12190|12184|12187.9|12181.9|0
1631144700000|2021-09-08 23:45:00|12190.4|12184.4|12192|12186|12193|12187|12190.4|12184.4|0
1631145000000|2021-09-08 23:50:00|12191.9|12185.9|12190.8|12184.8|12192|12186|12190.8|12184.8|0
1631145300000|2021-09-08 23:55:00|12191.2|12185.2|12189.7|12183.7|12191.2|12185.2|12188.9|12182.9|0
1631145600000|2021-09-09 00:00:00|12189.8|12183.8|12191.4|12185.4|12191.8|12185.8|12189.3|12183.3|0
1631145900000|2021-09-09 00:05:00|12191.3|12185.3|12191.4|12185.4|12194|12188|12191|12185|0
1631146200000|2021-09-09 00:10:00|12191.3|12185.3|12188.9|12182.9|12192.8|12186.8|12188.9|12182.9|0
1631146500000|2021-09-09 00:15:00|12189|12183|12184.1|12178.1|12189.3|12183.3|12183.1|12177.1|0
1631146800000|2021-09-09 00:20:00|12184.7|12178.7|12187.2|12181.2|12188.2|12182.2|12183.7|12177.7|0
1631147100000|2021-09-09 00:25:00|12187.5|12181.5|12190.1|12184.1|12190.1|12184.1|12187.5|12181.5|0
1631147400000|2021-09-09 00:30:00|12190|12184|12189|12183|12190.1|12184.1|12187.1|12181.1|0
1631147700000|2021-09-09 00:35:00|12189.4|12183.4|12188.9|12182.9|12189.9|12183.9|12188.9|12182.9|0
1631148000000|2021-09-09 00:40:00|12188.8|12182.8|12186.8|12180.8|12188.8|12182.8|12185.9|12179.9|0
1631148300000|2021-09-09 00:45:00|12186.5|12180.5|12179.8|12173.8|12187.8|12181.8|12179.1|12173.1|0
1631148600000|2021-09-09 00:50:00|12179.7|12173.7|12176.8|12170.8|12180.9|12174.9|12176.3|12170.3|0
1631148900000|2021-09-09 00:55:00|12176.9|12170.9|12178.9|12172.9|12179.9|12173.9|12176.8|12170.8|0
1631149200000|2021-09-09 01:00:00|12178.5|12172.5|12180.2|12174.2|12180.2|12174.2|12174.9|12168.9|0
1631149500000|2021-09-09 01:05:00|12180.3|12174.3|12183.1|12177.1|12184.1|12178.1|12179.3|12173.3|0
1631149800000|2021-09-09 01:10:00|12182.9|12176.9|12185.2|12179.2|12186.2|12180.2|12182.1|12176.1|0
1631150100000|2021-09-09 01:15:00|12185.6|12179.6|12187.2|12181.2|12187.2|12181.2|12183.7|12177.7|0
1631150400000|2021-09-09 01:20:00|12187.1|12181.1|12185.1|12179.1|12189.1|12183.1|12185.1|12179.1|0
1631150700000|2021-09-09 01:25:00|12185.2|12179.2|12185.6|12179.6|12187.1|12181.1|12184.2|12178.2|0
1631151000000|2021-09-09 01:30:00|12185.7|12179.7|12186|12180|12189|12183|12181.1|12175.1|0
1631151300000|2021-09-09 01:35:00|12185.9|12179.9|12180.6|12174.6|12188|12182|12179.1|12173.1|0
1631151600000|2021-09-09 01:40:00|12180.4|12174.4|12179.3|12173.3|12181.2|12175.2|12176.2|12170.2|0
1631151900000|2021-09-09 01:45:00|12179.5|12173.5|12180.8|12174.8|12181.3|12175.3|12177.3|12171.3|0
1631152200000|2021-09-09 01:50:00|12180.6|12174.6|12184.2|12178.2|12185.2|12179.2|12180.3|12174.3|0
1631152500000|2021-09-09 01:55:00|12183.8|12177.8|12185.1|12179.1|12186.1|12180.1|12182.2|12176.2|0
1631152800000|2021-09-09 02:00:00|12185.2|12179.2|12189.2|12183.2|12190.4|12184.4|12184.3|12178.3|0
1631153100000|2021-09-09 02:05:00|12189|12183|12188.3|12182.3|12189.3|12183.3|12187.2|12181.2|0
1631153400000|2021-09-09 02:10:00|12188.5|12182.5|12191.3|12185.3|12191.7|12185.7|12188.5|12182.5|0
1631153700000|2021-09-09 02:15:00|12191.5|12185.5|12190.3|12184.3|12192.2|12186.2|12190.2|12184.2|0
1631154000000|2021-09-09 02:20:00|12190.7|12184.7|12187.3|12181.3|12191.3|12185.3|12187.3|12181.3|0
1631154300000|2021-09-09 02:25:00|12186.9|12180.9|12188.3|12182.3|12189.3|12183.3|12185.4|12179.4|0
1631154600000|2021-09-09 02:30:00|12188.5|12182.5|12185.4|12179.4|12189.3|12183.3|12185.3|12179.3|0
1631154900000|2021-09-09 02:35:00|12185.3|12179.3|12188.3|12182.3|12188.3|12182.3|12184.4|12178.4|0
1631155200000|2021-09-09 02:40:00|12188.1|12182.1|12185.3|12179.3|12188.3|12182.3|12184.3|12178.3|0
1631155500000|2021-09-09 02:45:00|12185.2|12179.2|12179.5|12173.5|12185.2|12179.2|12179.5|12173.5|0
1631155800000|2021-09-09 02:50:00|12179.1|12173.1|12175.7|12169.7|12179.5|12173.5|12175.7|12169.7|0
1631156100000|2021-09-09 02:55:00|12175.9|12169.9|12175.8|12169.8|12176.7|12170.7|12174.6|12168.6|0
1631156400000|2021-09-09 03:00:00|12175.6|12169.6|12177.8|12171.8|12177.8|12171.8|12175.2|12169.2|0
1631156700000|2021-09-09 03:05:00|12177.7|12171.7|12180.1|12174.1|12180.6|12174.6|12177.7|12171.7|0
1631157000000|2021-09-09 03:10:00|12179.9|12173.9|12176.8|12170.8|12180.1|12174.1|12176.8|12170.8|0
1631157300000|2021-09-09 03:15:00|12176.7|12170.7|12173.3|12167.3|12176.8|12170.8|12172.8|12166.8|0
1631157600000|2021-09-09 03:20:00|12173.1|12167.1|12167.8|12161.8|12173.9|12167.9|12166.7|12160.7|0
1631157900000|2021-09-09 03:25:00|12167.6|12161.6|12169.8|12163.8|12170.2|12164.2|12164.8|12158.8|0
1631158200000|2021-09-09 03:30:00|12169.4|12163.4|12172.9|12166.9|12172.9|12166.9|12168.8|12162.8|0
1631158500000|2021-09-09 03:35:00|12172.5|12166.5|12173.9|12167.9|12174.9|12168.9|12171.9|12165.9|0
1631158800000|2021-09-09 03:40:00|12174.1|12168.1|12173.9|12167.9|12174.9|12168.9|12173.9|12167.9|0
1631159100000|2021-09-09 03:45:00|12173.8|12167.8|12172.9|12166.9|12175.3|12169.3|12172.8|12166.8|0
1631159400000|2021-09-09 03:50:00|12173|12167|12174.2|12168.2|12175.8|12169.8|12172.8|12166.8|0
1631159700000|2021-09-09 03:55:00|12174.4|12168.4|12173.8|12167.8|12175.8|12169.8|12173.7|12167.7|0
1631160000000|2021-09-09 04:00:00|12173.7|12167.7|12173.8|12167.8|12173.8|12167.8|12172.8|12166.8|0
1631160300000|2021-09-09 04:05:00|12174.2|12168.2|12174.1|12168.1|12175.7|12169.7|12173.7|12167.7|0
1631160600000|2021-09-09 04:10:00|12173.9|12167.9|12176.1|12170.1|12176.1|12170.1|12172.6|12166.6|0
1631160900000|2021-09-09 04:15:00|12175.9|12169.9|12175.4|12169.4|12176.4|12170.4|12174.4|12168.4|0
1631161200000|2021-09-09 04:20:00|12175.2|12169.2|12172.3|12166.3|12175.4|12169.4|12172.3|12166.3|0
1631161500000|2021-09-09 04:25:00|12172.1|12166.1|12172.8|12166.8|12174.3|12168.3|12171.8|12165.8|0
1631161800000|2021-09-09 04:30:00|12173|12167|12172.8|12166.8|12174.3|12168.3|12172.3|12166.3|0
1631162100000|2021-09-09 04:35:00|12173|12167|12170.4|12164.4|12173.3|12167.3|12169.4|12163.4|0
1631162400000|2021-09-09 04:40:00|12170.6|12164.6|12166.5|12160.5|12170.8|12164.8|12164.9|12158.9|0
1631162700000|2021-09-09 04:45:00|12166.7|12160.7|12161.9|12155.9|12168.5|12162.5|12161.6|12155.6|0
1631163000000|2021-09-09 04:50:00|12160.9|12154.9|12164.1|12158.1|12164.5|12158.5|12160.9|12154.9|0
1631163300000|2021-09-09 04:55:00|12164.2|12158.2|12167|12161|12167|12161|12164.2|12158.2|0
1631163600000|2021-09-09 05:00:00|12166.9|12160.9|12162.8|12156.8|12167|12161|12161.3|12155.3|0
1631163900000|2021-09-09 05:05:00|12162.7|12156.7|12164.3|12158.3|12165.8|12159.8|12161.8|12155.8|0
1631164200000|2021-09-09 05:10:00|12164.1|12158.1|12161.9|12155.9|12165.9|12159.9|12161|12155|0
1631164500000|2021-09-09 05:15:00|12162.3|12156.3|12166.9|12160.9|12167|12161|12161.9|12155.9|0
1631164800000|2021-09-09 05:20:00|12167|12161|12163.1|12157.1|12167|12161|12163|12157|0
1631165100000|2021-09-09 05:25:00|12163.4|12157.4|12157.7|12151.7|12165|12159|12156.6|12150.6|0
1631165400000|2021-09-09 05:30:00|12157.6|12151.6|12153.9|12147.9|12159.7|12153.7|12153|12147|0
1631165700000|2021-09-09 05:35:00|12154|12148|12156.5|12150.5|12156.5|12150.5|12149.4|12143.4|0
1631166000000|2021-09-09 05:40:00|12156.8|12150.8|12158.3|12152.3|12162.1|12156.1|12153.2|12147.2|0
1631166300000|2021-09-09 05:45:00|12158.7|12152.7|12165.2|12159.2|12167.1|12161.1|12157.3|12151.3|0
1631166600000|2021-09-09 05:50:00|12165.3|12159.3|12163.1|12157.1|12166.2|12160.2|12161.2|12155.2|0
1631166900000|2021-09-09 05:55:00|12163.3|12157.3|12157.6|12151.6|12164.1|12158.1|12157.2|12151.2|0
1631167200000|2021-09-09 06:00:00|12166|12164|12160.5|12158.5|12166|12164|12151|12149|228
1631167500000|2021-09-09 06:05:00|12160|12158|12141.5|12139.5|12161.5|12159.5|12139|12137|174
1631167800000|2021-09-09 06:10:00|12140.5|12138.5|12158|12156|12159|12157|12139.5|12137.5|80
1631168100000|2021-09-09 06:15:00|12157.5|12155.5|12156.5|12154.5|12163.5|12161.5|12156|12154|68
1631168400000|2021-09-09 06:20:00|12157.5|12155.5|12165.5|12163.5|12167.5|12165.5|12157.5|12155.5|29
1631168700000|2021-09-09 06:25:00|12166|12164|12166.5|12164.5|12168|12166|12164|12162|29
1631169000000|2021-09-09 06:30:00|12166|12164|12161.5|12159.5|12173|12171|12161|12159|101
1631169300000|2021-09-09 06:35:00|12161|12159|12157.5|12155.5|12164.5|12162.5|12157|12155|54
1631169600000|2021-09-09 06:40:00|12157|12155|12150|12148|12159|12157|12149.5|12147.5|45
1631169900000|2021-09-09 06:45:00|12149.5|12147.5|12156.5|12154.5|12158.5|12156.5|12147|12145|70
1631170200000|2021-09-09 06:50:00|12156|12154|12155|12153|12158.5|12156.5|12153.5|12151.5|43
1631170500000|2021-09-09 06:55:00|12156.5|12154.5|12156.5|12154.5|12163.5|12161.5|12154.5|12152.5|120
1631170800000|2021-09-09 07:00:00|12157|12155|12142.5|12140.5|12164.5|12162.5|12136.5|12134.5|1275
1631171100000|2021-09-09 07:05:00|12140.5|12138.5|12113|12111|12143.5|12141.5|12110.5|12108.5|834
1631171400000|2021-09-09 07:10:00|12113.5|12111.5|12142|12140|12143|12141|12109.5|12107.5|722
1631171700000|2021-09-09 07:15:00|12145|12143|12151|12149|12153|12151|12141.5|12139.5|419
1631172000000|2021-09-09 07:20:00|12150.5|12148.5|12155|12153|12157|12155|12146.5|12144.5|545
1631172300000|2021-09-09 07:25:00|12155.5|12153.5|12152|12150|12159|12157|12147.5|12145.5|261
1631172600000|2021-09-09 07:30:00|12153|12151|12141|12139|12159|12157|12140|12138|370
1631172900000|2021-09-09 07:35:00|12141.5|12139.5|12133|12131|12148|12146|12131|12129|299
1631173200000|2021-09-09 07:40:00|12132.2|12130.2|12130.2|12128.2|12133.7|12131.7|12122.2|12120.2|337
1631173500000|2021-09-09 07:45:00|12129.7|12127.7|12131.2|12129.2|12134.2|12132.2|12122.2|12120.2|287
1631173800000|2021-09-09 07:50:00|12130.7|12128.7|12147.2|12145.2|12151.7|12149.7|12127.2|12125.2|345
1631174100000|2021-09-09 07:55:00|12147.7|12145.7|12150.7|12148.7|12156.2|12154.2|12144.2|12142.2|188
1631174400000|2021-09-09 08:00:00|12151.7|12149.7|12159.7|12157.7|12159.7|12157.7|12149.7|12147.7|169
1631174700000|2021-09-09 08:05:00|12160.2|12158.2|12157.7|12155.7|12163.2|12161.2|12157.7|12155.7|201
1631175000000|2021-09-09 08:10:00|12157.2|12155.2|12152.7|12150.7|12159.2|12157.2|12150.7|12148.7|201
1631175300000|2021-09-09 08:15:00|12153.2|12151.2|12150.2|12148.2|12154.2|12152.2|12146.2|12144.2|166
1631175600000|2021-09-09 08:20:00|12149.7|12147.7|12150.7|12148.7|12152.2|12150.2|12147.7|12145.7|157
1631175900000|2021-09-09 08:25:00|12150.2|12148.2|12142.7|12140.7|12150.2|12148.2|12141.2|12139.2|161
1631176200000|2021-09-09 08:30:00|12142.2|12140.2|12152.2|12150.2|12154.2|12152.2|12140.2|12138.2|176
1631176500000|2021-09-09 08:35:00|12152.7|12150.7|12159.2|12157.2|12159.2|12157.2|12151.2|12149.2|226
1631176800000|2021-09-09 08:40:00|12158.7|12156.7|12148.2|12146.2|12161.7|12159.7|12147.2|12145.2|111
1631177100000|2021-09-09 08:45:00|12149.2|12147.2|12143.2|12141.2|12152.2|12150.2|12142.2|12140.2|110
1631177400000|2021-09-09 08:50:00|12143.7|12141.7|12139.2|12137.2|12144.2|12142.2|12138.2|12136.2|115
1631177700000|2021-09-09 08:55:00|12138.2|12136.2|12136.2|12134.2|12139.2|12137.2|12133.2|12131.2|355
1631178000000|2021-09-09 09:00:00|12137.2|12135.2|12146.2|12144.2|12146.2|12144.2|12134.2|12132.2|264
1631178300000|2021-09-09 09:05:00|12146.7|12144.7|12145.2|12143.2|12150.2|12148.2|12144.2|12142.2|352
1631178600000|2021-09-09 09:10:00|12144.2|12142.2|12145.7|12143.7|12150.2|12148.2|12141.7|12139.7|143
1631178900000|2021-09-09 09:15:00|12146.2|12144.2|12149.2|12147.2|12156.2|12154.2|12143.2|12141.2|236
1631179200000|2021-09-09 09:20:00|12148.7|12146.7|12153.2|12151.2|12158.7|12156.7|12148.2|12146.2|165
1631179500000|2021-09-09 09:25:00|12153.7|12151.7|12162.7|12160.7|12163.7|12161.7|12152.2|12150.2|171
1631179800000|2021-09-09 09:30:00|12162.2|12160.2|12172.7|12170.7|12175.2|12173.2|12160.2|12158.2|191
1631180100000|2021-09-09 09:35:00|12172.2|12170.2|12168.2|12166.2|12173.2|12171.2|12164.2|12162.2|166
1631180400000|2021-09-09 09:40:00|12167.7|12165.7|12160.2|12158.2|12173.2|12171.2|12159.2|12157.2|298
1631180700000|2021-09-09 09:45:00|12160.7|12158.7|12165.7|12163.7|12167.2|12165.2|12158.2|12156.2|74
1631181000000|2021-09-09 09:50:00|12165.2|12163.2|12165.2|12163.2|12167.2|12165.2|12161.2|12159.2|108
1631181300000|2021-09-09 09:55:00|12165.7|12163.7|12167.2|12165.2|12169.2|12167.2|12164.2|12162.2|79
1631181600000|2021-09-09 10:00:00|12168.2|12166.2|12153.7|12151.7|12168.2|12166.2|12152.7|12150.7|312
1631181900000|2021-09-09 10:05:00|12153.2|12151.2|12133.2|12131.2|12154.2|12152.2|12131.2|12129.2|255
1631182200000|2021-09-09 10:10:00|12134.2|12132.2|12124.7|12122.7|12136.2|12134.2|12124.7|12122.7|150
1631182500000|2021-09-09 10:15:00|12125.2|12123.2|12130.2|12128.2|12130.2|12128.2|12121.2|12119.2|412
1631182800000|2021-09-09 10:20:00|12129.7|12127.7|12136.7|12134.7|12141.7|12139.7|12127.2|12125.2|232
1631183100000|2021-09-09 10:25:00|12137.2|12135.2|12136.2|12134.2|12139.7|12137.7|12135.2|12133.2|84
1631183400000|2021-09-09 10:30:00|12135.2|12133.2|12128.2|12126.2|12141.2|12139.2|12128.2|12126.2|157
1631183700000|2021-09-09 10:35:00|12128.7|12126.7|12123.2|12121.2|12129.2|12127.2|12118.2|12116.2|234
1631184000000|2021-09-09 10:40:00|12122.2|12120.2|12119.7|12117.7|12125.2|12123.2|12119.2|12117.2|87
1631184300000|2021-09-09 10:45:00|12120.2|12118.2|12128.2|12126.2|12128.7|12126.7|12116.2|12114.2|229
1631184600000|2021-09-09 10:50:00|12129.2|12127.2|12126.2|12124.2|12130.2|12128.2|12123.2|12121.2|165
1631184900000|2021-09-09 10:55:00|12125.7|12123.7|12125.2|12123.2|12127.2|12125.2|12121.7|12119.7|81
1631185200000|2021-09-09 11:00:00|12126.7|12124.7|12129.2|12127.2|12129.2|12127.2|12125.2|12123.2|98
1631185500000|2021-09-09 11:05:00|12128.7|12126.7|12124.2|12122.2|12131.7|12129.7|12123.2|12121.2|99
1631185800000|2021-09-09 11:10:00|12123.7|12121.7|12117.7|12115.7|12126.2|12124.2|12117.2|12115.2|103
1631186100000|2021-09-09 11:15:00|12118.2|12116.2|12127.2|12125.2|12127.7|12125.7|12117.7|12115.7|105
1631186400000|2021-09-09 11:20:00|12127.7|12125.7|12137.2|12135.2|12138.2|12136.2|12127.7|12125.7|81
1631186700000|2021-09-09 11:25:00|12137.7|12135.7|12134.2|12132.2|12138.2|12136.2|12133.2|12131.2|79
1631187000000|2021-09-09 11:30:00|12133.7|12131.7|12140.7|12138.7|12142.2|12140.2|12131.2|12129.2|167
1631187300000|2021-09-09 11:35:00|12140.2|12138.2|12142.7|12140.7|12144.7|12142.7|12140.2|12138.2|104
1631187600000|2021-09-09 11:40:00|12143.5|12141.5|12131.5|12129.5|12143.5|12141.5|12131.5|12129.5|95
1631187900000|2021-09-09 11:45:00|12130|12128|12161.5|12159.5|12161.5|12159.5|12127.5|12125.5|615
1631188200000|2021-09-09 11:50:00|12161|12159|12154|12152|12166|12164|12150.5|12148.5|439
1631188500000|2021-09-09 11:55:00|12153.5|12151.5|12154.5|12152.5|12160.5|12158.5|12149.5|12147.5|707
1631188800000|2021-09-09 12:00:00|12155|12153|12147.5|12145.5|12155.5|12153.5|12144|12142|167
1631189100000|2021-09-09 12:05:00|12148|12146|12154|12152|12156|12154|12148|12146|127
1631189400000|2021-09-09 12:10:00|12153.5|12151.5|12152|12150|12157.5|12155.5|12151|12149|136
1631189700000|2021-09-09 12:15:00|12153|12151|12142.5|12140.5|12153|12151|12142.5|12140.5|127
1631190000000|2021-09-09 12:20:00|12142|12140|12131|12129|12142|12140|12131|12129|195
1631190300000|2021-09-09 12:25:00|12131.5|12129.5|12138|12136|12138.5|12136.5|12131|12129|84
1631190600000|2021-09-09 12:30:00|12137.5|12135.5|12142.5|12140.5|12143|12141|12134|12132|183
1631190900000|2021-09-09 12:35:00|12142|12140|12149|12147|12149.5|12147.5|12139|12137|195
1631191200000|2021-09-09 12:40:00|12148.5|12146.5|12160|12158|12162|12160|12145|12143|142
1631191500000|2021-09-09 12:45:00|12158|12156|12169|12167|12169|12167|12157|12155|154
1631191800000|2021-09-09 12:50:00|12168.5|12166.5|12167.5|12165.5|12170|12168|12165|12163|275
1631192100000|2021-09-09 12:55:00|12168|12166|12166.5|12164.5|12173|12171|12164.5|12162.5|173
1631192400000|2021-09-09 13:00:00|12167|12165|12170|12168|12173.5|12171.5|12163|12161|436
1631192700000|2021-09-09 13:05:00|12169.5|12167.5|12156|12154|12170|12168|12153.5|12151.5|298
1631193000000|2021-09-09 13:10:00|12155.5|12153.5|12157.5|12155.5|12162.5|12160.5|12154|12152|145
1631193300000|2021-09-09 13:15:00|12157|12155|12155|12153|12157|12155|12154|12152|78
1631193600000|2021-09-09 13:20:00|12154.5|12152.5|12149|12147|12155|12153|12147|12145|243
1631193900000|2021-09-09 13:25:00|12148.5|12146.5|12149|12147|12152|12150|12143.5|12141.5|151
1631194200000|2021-09-09 13:30:00|12148.5|12146.5|12160|12158|12160|12158|12144|12142|665
1631194500000|2021-09-09 13:35:00|12160.5|12158.5|12173|12171|12174|12172|12160.5|12158.5|220
1631194800000|2021-09-09 13:40:00|12172.5|12170.5|12175.5|12173.5|12178|12176|12172.5|12170.5|322
1631195100000|2021-09-09 13:45:00|12176|12174|12178|12176|12179|12177|12170|12168|284
1631195400000|2021-09-09 13:50:00|12179|12177|12185|12183|12186|12184|12178|12176|563
1631195700000|2021-09-09 13:55:00|12184.5|12182.5|12177|12175|12185.5|12183.5|12174.5|12172.5|598
1631196000000|2021-09-09 14:00:00|12176.5|12174.5|12179|12177|12183|12181|12170|12168|504
1631196300000|2021-09-09 14:05:00|12178.5|12176.5|12173|12171|12183|12181|12171|12169|560
1631196600000|2021-09-09 14:10:00|12171.9|12169.9|12181.9|12179.9|12181.9|12179.9|12169.9|12167.9|355
1631196900000|2021-09-09 14:15:00|12181.4|12179.4|12177.4|12175.4|12186.9|12184.9|12176.9|12174.9|424
1631197200000|2021-09-09 14:20:00|12176.9|12174.9|12181.9|12179.9|12186.9|12184.9|12176.9|12174.9|585
1631197500000|2021-09-09 14:25:00|12182.4|12180.4|12186.9|12184.9|12190.9|12188.9|12182.4|12180.4|360
1631197800000|2021-09-09 14:30:00|12186.4|12184.4|12183.9|12181.9|12190.4|12188.4|12182.9|12180.9|365
1631198100000|2021-09-09 14:35:00|12184.4|12182.4|12180.9|12178.9|12187.9|12185.9|12179.9|12177.9|292
1631198400000|2021-09-09 14:40:00|12181.4|12179.4|12176.9|12174.9|12185.9|12183.9|12176.4|12174.4|319
1631198700000|2021-09-09 14:45:00|12177.4|12175.4|12174.9|12172.9|12181.9|12179.9|12174.9|12172.9|201
1631199000000|2021-09-09 14:50:00|12175.9|12173.9|12172.4|12170.4|12176.9|12174.9|12168.9|12166.9|216
1631199300000|2021-09-09 14:55:00|12172.9|12170.9|12175.9|12173.9|12176.4|12174.4|12167.4|12165.4|350
1631199600000|2021-09-09 15:00:00|12176.4|12174.4|12161.9|12159.9|12178.9|12176.9|12160.9|12158.9|527
1631199900000|2021-09-09 15:05:00|12162.4|12160.4|12155.9|12153.9|12164.9|12162.9|12155.9|12153.9|302
1631200200000|2021-09-09 15:10:00|12156.4|12154.4|12144.9|12142.9|12156.9|12154.9|12143.9|12141.9|273
1631200500000|2021-09-09 15:15:00|12144.4|12142.4|12138.9|12136.9|12144.9|12142.9|12133.9|12131.9|691
1631200800000|2021-09-09 15:20:00|12137.9|12135.9|12129.4|12127.4|12137.9|12135.9|12123.4|12121.4|739
1631201100000|2021-09-09 15:25:00|12128.9|12126.9|12120.4|12118.4|12128.9|12126.9|12111.9|12109.9|1624
1631201400000|2021-09-09 15:30:00|12118.9|12116.9|12118.9|12116.9|12119.9|12117.9|12108.4|12106.4|1143
1631201700000|2021-09-09 15:35:00|12118.4|12116.4|12123.9|12121.9|12124.9|12122.9|12115.9|12113.9|312
1631202000000|2021-09-09 15:40:00|12124.4|12122.4|12131.9|12129.9|12133.9|12131.9|12123.4|12121.4|312
1631202300000|2021-09-09 15:45:00|12131.4|12129.4|12133.9|12131.9|12133.9|12131.9|12130.4|12128.4|79
1631202600000|2021-09-09 15:50:00|12134.4|12132.4|12124.9|12122.9|12134.9|12132.9|12123.4|12121.4|101
1631202900000|2021-09-09 15:55:00|12124.4|12122.4|12125.9|12123.9|12127.4|12125.4|12123.4|12121.4|31
1631203200000|2021-09-09 16:00:00|12126.4|12124.4|12123.9|12121.9|12126.4|12124.4|12120.9|12118.9|96
1631203500000|2021-09-09 16:05:00|12122.4|12120.4|12126.9|12124.9|12126.9|12124.9|12122.4|12120.4|131
1631203800000|2021-09-09 16:10:00|12126.4|12124.4|12123.9|12121.9|12126.4|12124.4|12121.9|12119.9|41
1631204100000|2021-09-09 16:15:00|12123.4|12121.4|12120.9|12118.9|12123.4|12121.4|12116.4|12114.4|155
1631204400000|2021-09-09 16:20:00|12121.4|12119.4|12118.9|12116.9|12121.9|12119.9|12118.9|12116.9|16
1631204700000|2021-09-09 16:25:00|12119.4|12117.4|12116.9|12114.9|12121.4|12119.4|12116.9|12114.9|25
1631205000000|2021-09-09 16:30:00|12116.4|12114.4|12119.9|12117.9|12120.9|12118.9|12110.4|12108.4|35
1631205300000|2021-09-09 16:35:00|12120.4|12118.4|12122.9|12120.9|12124.4|12122.4|12120.4|12118.4|218
1631205600000|2021-09-09 16:40:00|12122.4|12120.4|12122.4|12120.4|12124.4|12122.4|12121.9|12119.9|31
1631205900000|2021-09-09 16:45:00|12122.9|12120.9|12118.9|12116.9|12123.4|12121.4|12117.9|12115.9|66
1631206200000|2021-09-09 16:50:00|12119.4|12117.4|12114.9|12112.9|12119.4|12117.4|12114.9|12112.9|26
1631206500000|2021-09-09 16:55:00|12115.4|12113.4|12109.9|12107.9|12115.4|12113.4|12109.9|12107.9|36
1631206800000|2021-09-09 17:00:00|12110.4|12108.4|12112.9|12110.9|12115.9|12113.9|12110.4|12108.4|32
1631207100000|2021-09-09 17:05:00|12113.4|12111.4|12109.9|12107.9|12113.4|12111.4|12109.9|12107.9|25
1631207400000|2021-09-09 17:10:00|12110.4|12108.4|12104.4|12102.4|12110.4|12108.4|12104.4|12102.4|114
1631207700000|2021-09-09 17:15:00|12103.9|12101.9|12100.9|12098.9|12107.9|12105.9|12100.9|12098.9|83
1631208000000|2021-09-09 17:20:00|12101.9|12099.9|12089.4|12087.4|12101.9|12099.9|12086.4|12084.4|129
1631208300000|2021-09-09 17:25:00|12090.4|12088.4|12085.4|12083.4|12090.4|12088.4|12076.4|12074.4|228
1631208600000|2021-09-09 17:30:00|12084.9|12082.9|12078.4|12076.4|12084.9|12082.9|12073.4|12071.4|45
1631208900000|2021-09-09 17:35:00|12077.9|12075.9|12069.4|12067.4|12078.4|12076.4|12067.4|12065.4|90
1631209200000|2021-09-09 17:40:00|12069.9|12067.9|12072.4|12070.4|12079.4|12077.4|12068.9|12066.9|36
1631209500000|2021-09-09 17:45:00|12072.9|12070.9|12079.4|12077.4|12079.9|12077.9|12070.9|12068.9|16
1631209800000|2021-09-09 17:50:00|12079.9|12077.9|12080.4|12078.4|12080.9|12078.9|12074.4|12072.4|32
1631210100000|2021-09-09 17:55:00|12080.9|12078.9|12080.4|12078.4|12083.9|12081.9|12078.4|12076.4|50
1631210400000|2021-09-09 18:00:00|12079.9|12077.9|12070.4|12068.4|12081.4|12079.4|12069.4|12067.4|43
1631210700000|2021-09-09 18:05:00|12070.9|12068.9|12079.4|12077.4|12080.9|12078.9|12070.9|12068.9|11
1631211000000|2021-09-09 18:10:00|12078.9|12076.9|12080.4|12078.4|12081.4|12079.4|12078.4|12076.4|18
1631211300000|2021-09-09 18:15:00|12080.9|12078.9|12076.4|12074.4|12080.9|12078.9|12076.4|12074.4|3
1631211600000|2021-09-09 18:20:00|12076.9|12074.9|12073.4|12071.4|12078.9|12076.9|12072.4|12070.4|19
1631211900000|2021-09-09 18:25:00|12073.9|12071.9|12076.4|12074.4|12078.4|12076.4|12073.9|12071.9|13
1631212200000|2021-09-09 18:30:00|12076.9|12074.9|12073.4|12071.4|12077.9|12075.9|12073.4|12071.4|16
1631212500000|2021-09-09 18:35:00|12073.9|12071.9|12073.9|12071.9|12077.9|12075.9|12072.4|12070.4|11
1631212800000|2021-09-09 18:40:00|12074.4|12072.4|12071.4|12069.4|12074.9|12072.9|12067.9|12065.9|26
1631213100000|2021-09-09 18:45:00|12071.9|12069.9|12078.4|12076.4|12080.4|12078.4|12070.9|12068.9|15
1631213400000|2021-09-09 18:50:00|12078.9|12076.9|12079.9|12077.9|12080.4|12078.4|12076.4|12074.4|8
1631213700000|2021-09-09 18:55:00|12080.4|12078.4|12080.4|12078.4|12082.9|12080.9|12078.4|12076.4|3
1631214000000|2021-09-09 19:00:00|12080.9|12078.9|12081.4|12079.4|12083.4|12081.4|12080.4|12078.4|3
1631214300000|2021-09-09 19:05:00|12080.9|12078.9|12081.4|12079.4|12085.9|12083.9|12079.9|12077.9|15
1631214600000|2021-09-09 19:10:00|12080.9|12078.9|12081.4|12079.4|12085.9|12083.9|12079.9|12077.9|12
1631214900000|2021-09-09 19:15:00|12081.9|12079.9|12080.9|12078.9|12084.4|12082.4|12080.4|12078.4|28
1631215200000|2021-09-09 19:20:00|12081.4|12079.4|12082.4|12080.4|12083.4|12081.4|12080.4|12078.4|33
1631215500000|2021-09-09 19:25:00|12081.9|12079.9|12079.9|12077.9|12082.9|12080.9|12079.9|12077.9|10
1631215800000|2021-09-09 19:30:00|12079.4|12077.4|12078.4|12076.4|12082.9|12080.9|12076.4|12074.4|15
1631216100000|2021-09-09 19:35:00|12077.9|12075.9|12083.9|12081.9|12084.9|12082.9|12075.9|12073.9|16
1631216400000|2021-09-09 19:40:00|12083.4|12081.4|12086.4|12084.4|12089.9|12087.9|12082.4|12080.4|8
1631216700000|2021-09-09 19:45:00|12085.9|12083.9|12078.4|12076.4|12086.4|12084.4|12077.9|12075.9|40
1631217000000|2021-09-09 19:50:00|12077.9|12075.9|12075.4|12073.4|12081.4|12079.4|12074.9|12072.9|48
1631217300000|2021-09-09 19:55:00|12074.9|12072.9|12072.8|12066.8|12077.4|12075.4|12069.4|12065.9|111
1631217600000|2021-09-09 20:00:00|12072.9|12066.9|12072.4|12066.4|12078.1|12072.1|12072.4|12066.4|1
1631217900000|2021-09-09 20:05:00|12072.3|12066.3|12063.3|12057.3|12072.4|12066.4|12062.1|12056.1|0
1631218200000|2021-09-09 20:10:00|12063.4|12057.4|12064.7|12058.7|12065.9|12059.9|12063.4|12057.4|0
1631218500000|2021-09-09 20:15:00|12064.6|12058.6|12065.5|12059.5|12065.5|12059.5|12062.9|12056.9|0
1631218800000|2021-09-09 20:20:00|12065.6|12059.6|12062.6|12056.6|12065.9|12059.9|12062.5|12056.5|0
1631219100000|2021-09-09 20:25:00|12062.7|12056.7|12063.4|12057.4|12064.4|12058.4|12062.6|12056.6|0
1631219400000|2021-09-09 20:30:00|12063|12057|12061.8|12055.8|12063.4|12057.4|12061|12055|0
1631219700000|2021-09-09 20:35:00|12061.9|12055.9|12061.2|12055.2|12062.3|12056.3|12060.8|12054.8|0
1631220000000|2021-09-09 20:40:00|12061.1|12055.1|12060.1|12054.1|12061.1|12055.1|12057.9|12051.9|0
1631220300000|2021-09-09 20:45:00|12059.6|12053.6|12062.6|12056.6|12062.6|12056.6|12059.6|12053.6|0
1631220600000|2021-09-09 20:50:00|12063|12057|12062.6|12056.6|12063.4|12057.4|12062.2|12056.2|0
1631220900000|2021-09-09 20:55:00|12062.4|12056.4|12064.3|12058.3|12064.4|12058.4|12060.9|12054.9|0
1631221200000|2021-09-09 21:00:00|12064.1|12058.1|12064.7|12058.7|12065.2|12059.2|12063.8|12057.8|0
1631221500000|2021-09-09 21:05:00|12064.5|12058.5|12064|12058|12064.5|12058.5|12063.3|12057.3|0
1631221800000|2021-09-09 21:10:00|12064.1|12058.1|12064.1|12058.1|12064.1|12058.1|12064.1|12058.1|0
1631222400000|2021-09-09 21:20:00|12063.8|12057.8|12065|12059|12065|12059|12063.3|12057.3|0
1631222700000|2021-09-09 21:25:00|12065.2|12059.2|12066.5|12060.5|12066.5|12060.5|12065.2|12059.2|0
1631223000000|2021-09-09 21:30:00|12066.7|12060.7|12066.5|12060.5|12066.7|12060.7|12066.5|12060.5|0
1631223300000|2021-09-09 21:35:00|12066.7|12060.7|12068.2|12062.2|12068.2|12062.2|12066.7|12060.7|0
1631223600000|2021-09-09 21:40:00|12067.7|12061.7|12071.2|12065.2|12071.4|12065.4|12067.4|12061.4|0
1631223900000|2021-09-09 21:45:00|12070.9|12064.9|12071.1|12065.1|12071.2|12065.2|12070.7|12064.7|0
1631224200000|2021-09-09 21:50:00|12071.2|12065.2|12071.4|12065.4|12071.7|12065.7|12071.2|12065.2|0
1631224500000|2021-09-09 21:55:00|12071.2|12065.2|12071.4|12065.4|12071.4|12065.4|12070.7|12064.7|0
1631224800000|2021-09-09 22:00:00|12071.6|12065.6|12070.3|12064.3|12072.4|12066.4|12069.2|12063.2|0
1631225100000|2021-09-09 22:05:00|12070.5|12064.5|12068.5|12062.5|12070.5|12064.5|12067.7|12061.7|0
1631225400000|2021-09-09 22:10:00|12069|12063|12070.3|12064.3|12071.1|12065.1|12068.5|12062.5|0
1631225700000|2021-09-09 22:15:00|12070.7|12064.7|12072.3|12066.3|12072.5|12066.5|12069.8|12063.8|0
1631226000000|2021-09-09 22:20:00|12072.5|12066.5|12070.7|12064.7|12074|12068|12070.7|12064.7|0
1631226300000|2021-09-09 22:25:00|12070.2|12064.2|12068.1|12062.1|12070.2|12064.2|12067.7|12061.7|0
1631226600000|2021-09-09 22:30:00|12068.2|12062.2|12067.3|12061.3|12068.5|12062.5|12066.9|12060.9|0
1631226900000|2021-09-09 22:35:00|12067.4|12061.4|12069.7|12063.7|12069.7|12063.7|12067.4|12061.4|0
1631227200000|2021-09-09 22:40:00|12069.8|12063.8|12068.5|12062.5|12070.2|12064.2|12068.1|12062.1|0
1631227500000|2021-09-09 22:45:00|12068.6|12062.6|12070.2|12064.2|12072.3|12066.3|12068.6|12062.6|0
1631227800000|2021-09-09 22:50:00|12070.7|12064.7|12071.9|12065.9|12071.9|12065.9|12070.7|12064.7|0
1631228100000|2021-09-09 22:55:00|12071.7|12065.7|12071.9|12065.9|12072.3|12066.3|12070.7|12064.7|0
1631228400000|2021-09-09 23:00:00|12071.7|12065.7|12069.7|12063.7|12071.9|12065.9|12067.3|12061.3|0
1631228700000|2021-09-09 23:05:00|12069.8|12063.8|12067.3|12061.3|12070.2|12064.2|12067.1|12061.1|0
1631229000000|2021-09-09 23:10:00|12067.4|12061.4|12069.3|12063.3|12069.7|12063.7|12067.4|12061.4|0
1631229300000|2021-09-09 23:15:00|12068.9|12062.9|12066.6|12060.6|12069.3|12063.3|12066.2|12060.2|0
1631229600000|2021-09-09 23:20:00|12067|12061|12067.8|12061.8|12068|12062|12067|12061|0
1631229900000|2021-09-09 23:25:00|12068|12062|12068.4|12062.4|12068.6|12062.6|12067|12061|0
1631230200000|2021-09-09 23:30:00|12068.6|12062.6|12069.6|12063.6|12070.4|12064.4|12068|12062|0
1631230500000|2021-09-09 23:35:00|12069.5|12063.5|12067|12061|12069.6|12063.6|12067|12061|0
1631230800000|2021-09-09 23:40:00|12066.9|12060.9|12068.8|12062.8|12068.8|12062.8|12066.8|12060.8|0
1631231100000|2021-09-09 23:45:00|12069.2|12063.2|12068|12062|12071.2|12065.2|12067.8|12061.8|0
1631231400000|2021-09-09 23:50:00|12068.4|12062.4|12068.4|12062.4|12069.6|12063.6|12067.6|12061.6|0
1631231700000|2021-09-09 23:55:00|12068.3|12062.3|12068.4|12062.4|12071.2|12065.2|12067.8|12061.8|0
1631232000000|2021-09-10 00:00:00|12068.7|12062.7|12072|12066|12072.2|12066.2|12067.8|12061.8|0
1631232300000|2021-09-10 00:05:00|12072.2|12066.2|12075|12069|12076.2|12070.2|12072|12066|0
1631232600000|2021-09-10 00:10:00|12075.1|12069.1|12073.8|12067.8|12076.2|12070.2|12073.4|12067.4|0
1631232900000|2021-09-10 00:15:00|12074|12068|12080.9|12074.9|12082.9|12076.9|12074|12068|0
1631233200000|2021-09-10 00:20:00|12081.3|12075.3|12079|12073|12081.9|12075.9|12077.1|12071.1|0
1631233500000|2021-09-10 00:25:00|12078.6|12072.6|12078.1|12072.1|12079|12073|12075.2|12069.2|0
1631233800000|2021-09-10 00:30:00|12077.1|12071.1|12074.2|12068.2|12079.1|12073.1|12073.3|12067.3|0
1631234100000|2021-09-10 00:35:00|12073.8|12067.8|12071.1|12065.1|12074.3|12068.3|12070.3|12064.3|0
1631234400000|2021-09-10 00:40:00|12071.2|12065.2|12071.3|12065.3|12075.1|12069.1|12071.1|12065.1|0
1631234700000|2021-09-10 00:45:00|12071.2|12065.2|12073.2|12067.2|12074.2|12068.2|12071.2|12065.2|0
1631235000000|2021-09-10 00:50:00|12073.4|12067.4|12074.1|12068.1|12075.2|12069.2|12073.2|12067.2|0
1631235300000|2021-09-10 00:55:00|12073.8|12067.8|12072.3|12066.3|12075.2|12069.2|12071.3|12065.3|0
1631235600000|2021-09-10 01:00:00|12071.9|12065.9|12068.5|12062.5|12071.9|12065.9|12067.9|12061.9|0
1631235900000|2021-09-10 01:05:00|12068.1|12062.1|12067.4|12061.4|12068.5|12062.5|12065.5|12059.5|0
1631236200000|2021-09-10 01:10:00|12067.2|12061.2|12065.4|12059.4|12067.4|12061.4|12064.4|12058.4|0
1631236500000|2021-09-10 01:15:00|12065.2|12059.2|12065.4|12059.4|12066.3|12060.3|12060.8|12054.8|0
1631236800000|2021-09-10 01:20:00|12065.6|12059.6|12064.8|12058.8|12067.3|12061.3|12063.8|12057.8|0
1631237100000|2021-09-10 01:25:00|12065|12059|12071.2|12065.2|12071.2|12065.2|12064.8|12058.8|0
1631237400000|2021-09-10 01:30:00|12071.1|12065.1|12073.1|12067.1|12074|12068|12068.3|12062.3|0
1631237700000|2021-09-10 01:35:00|12072.9|12066.9|12079|12073|12079|12073|12072.1|12066.1|0
1631238000000|2021-09-10 01:40:00|12079.1|12073.1|12079.2|12073.2|12084.5|12078.5|12079.1|12073.1|0
1631238300000|2021-09-10 01:45:00|12079.6|12073.6|12081.1|12075.1|12082.1|12076.1|12078.2|12072.2|0
1631238600000|2021-09-10 01:50:00|12081.2|12075.2|12093.4|12087.4|12093.4|12087.4|12081.2|12075.2|0
1631238900000|2021-09-10 01:55:00|12093.3|12087.3|12090.6|12084.6|12094.5|12088.5|12088.7|12082.7|0
1631239200000|2021-09-10 02:00:00|12090.7|12084.7|12092|12086|12095.4|12089.4|12090.7|12084.7|0
1631239500000|2021-09-10 02:05:00|12092.2|12086.2|12092.6|12086.6|12094.6|12088.6|12091.7|12085.7|0
1631239800000|2021-09-10 02:10:00|12092.5|12086.5|12092.7|12086.7|12093.7|12087.7|12090.7|12084.7|0
1631240100000|2021-09-10 02:15:00|12092.9|12086.9|12095.6|12089.6|12096.5|12090.5|12092.6|12086.6|0
1631240400000|2021-09-10 02:20:00|12095.8|12089.8|12097.5|12091.5|12097.5|12091.5|12093.7|12087.7|0
1631240700000|2021-09-10 02:25:00|12097.7|12091.7|12097.4|12091.4|12098.4|12092.4|12096.5|12090.5|0
1631241000000|2021-09-10 02:30:00|12097.2|12091.2|12100.3|12094.3|12100.9|12094.9|12096.8|12090.8|0
1631241300000|2021-09-10 02:35:00|12100.7|12094.7|12102.1|12096.1|12105|12099|12100.7|12094.7|0
1631241600000|2021-09-10 02:40:00|12102|12096|12102|12096|12104|12098|12101|12095|0
1631241900000|2021-09-10 02:45:00|12101.9|12095.9|12101.8|12095.8|12102.9|12096.9|12101.4|12095.4|0
1631242200000|2021-09-10 02:50:00|12101.7|12095.7|12102.8|12096.8|12102.8|12096.8|12100.9|12094.9|0
1631242500000|2021-09-10 02:55:00|12102.7|12096.7|12109.6|12103.6|12109.7|12103.7|12102.7|12096.7|0
1631242800000|2021-09-10 03:00:00|12109.7|12103.7|12111.5|12105.5|12112.7|12106.7|12109.7|12103.7|0
1631243100000|2021-09-10 03:05:00|12111.6|12105.6|12108.7|12102.7|12112.9|12106.9|12108.7|12102.7|0
1631243400000|2021-09-10 03:10:00|12108.3|12102.3|12109.8|12103.8|12110.2|12104.2|12107.7|12101.7|0
1631243700000|2021-09-10 03:15:00|12110|12104|12109.2|12103.2|12111.7|12105.7|12108.8|12102.8|0
1631244000000|2021-09-10 03:20:00|12109.1|12103.1|12107.8|12101.8|12109.8|12103.8|12107.8|12101.8|0
1631244300000|2021-09-10 03:25:00|12107.9|12101.9|12108.2|12102.2|12109.9|12103.9|12107.8|12101.8|0
1631244600000|2021-09-10 03:30:00|12108.6|12102.6|12109.1|12103.1|12109.5|12103.5|12108.2|12102.2|0
1631244900000|2021-09-10 03:35:00|12109.2|12103.2|12109.1|12103.1|12110.2|12104.2|12109.1|12103.1|0
1631245200000|2021-09-10 03:40:00|12108.8|12102.8|12108.2|12102.2|12109.2|12103.2|12108.2|12102.2|0
1631245500000|2021-09-10 03:45:00|12108.6|12102.6|12107.3|12101.3|12109.2|12103.2|12107.3|12101.3|0
1631245800000|2021-09-10 03:50:00|12107.5|12101.5|12107.3|12101.3|12108.3|12102.3|12107.3|12101.3|0
1631246100000|2021-09-10 03:55:00|12107.7|12101.7|12107.2|12101.2|12109.2|12103.2|12106.3|12100.3|0
1631246400000|2021-09-10 04:00:00|12107.4|12101.4|12107.1|12101.1|12108.1|12102.1|12106.5|12100.5|0
1631246700000|2021-09-10 04:05:00|12107.2|12101.2|12108.2|12102.2|12108.2|12102.2|12107.1|12101.1|0
1631247000000|2021-09-10 04:10:00|12107.8|12101.8|12107.7|12101.7|12108.2|12102.2|12107.3|12101.3|0
1631247300000|2021-09-10 04:15:00|12107.8|12101.8|12109.2|12103.2|12109.2|12103.2|12107.8|12101.8|0
1631247600000|2021-09-10 04:20:00|12109.6|12103.6|12110.2|12104.2|12112.1|12106.1|12109.2|12103.2|0
1631247900000|2021-09-10 04:25:00|12110.4|12104.4|12109.3|12103.3|12110.7|12104.7|12108.3|12102.3|0
1631248200000|2021-09-10 04:30:00|12109.2|12103.2|12114.5|12108.5|12114.5|12108.5|12109.2|12103.2|0
1631248500000|2021-09-10 04:35:00|12117.4|12111.4|12125|12119|12127.4|12121.4|12117.4|12111.4|0
1631248800000|2021-09-10 04:40:00|12125.1|12119.1|12121.9|12115.9|12127.9|12121.9|12121.9|12115.9|0
1631249100000|2021-09-10 04:45:00|12122.3|12116.3|12122.9|12116.9|12125.3|12119.3|12122.3|12116.3|0
1631249400000|2021-09-10 04:50:00|12122.5|12116.5|12124.7|12118.7|12124.8|12118.8|12121.9|12115.9|0
1631249700000|2021-09-10 04:55:00|12124.4|12118.4|12121.9|12115.9|12124.4|12118.4|12121.9|12115.9|0
1631250000000|2021-09-10 05:00:00|12122.3|12116.3|12123.5|12117.5|12126.3|12120.3|12122.3|12116.3|0
1631250300000|2021-09-10 05:05:00|12123.6|12117.6|12122.5|12116.5|12124|12118|12121.1|12115.1|0
1631250600000|2021-09-10 05:10:00|12122.6|12116.6|12126.8|12120.8|12127.8|12121.8|12122.6|12116.6|0
1631250900000|2021-09-10 05:15:00|12127.2|12121.2|12122.7|12116.7|12127.8|12121.8|12121.8|12115.8|0
1631251200000|2021-09-10 05:20:00|12123.3|12117.3|12126.3|12120.3|12126.4|12120.4|12123.3|12117.3|0
1631251500000|2021-09-10 05:25:00|12126.4|12120.4|12128.3|12122.3|12129.3|12123.3|12126.3|12120.3|0
1631251800000|2021-09-10 05:30:00|12125.3|12119.3|12123.8|12117.8|12125.3|12119.3|12122.2|12116.2|0
1631252100000|2021-09-10 05:35:00|12123.9|12117.9|12124.7|12118.7|12124.9|12118.9|12120.4|12114.4|0
1631252400000|2021-09-10 05:40:00|12124.3|12118.3|12122.6|12116.6|12125.7|12119.7|12122.1|12116.1|0
1631252700000|2021-09-10 05:45:00|12122.4|12116.4|12121.5|12115.5|12122.5|12116.5|12119.6|12113.6|0
1631253000000|2021-09-10 05:50:00|12121.1|12115.1|12114.4|12108.4|12122.2|12116.2|12113.3|12107.3|0
1631253300000|2021-09-10 05:55:00|12114.3|12108.3|12112.6|12106.6|12114.5|12108.5|12112.6|12106.6|0
1631253600000|2021-09-10 06:00:00|12117.4|12115.4|12108.4|12106.4|12117.4|12115.4|12103.4|12101.4|83
1631253900000|2021-09-10 06:05:00|12107.9|12105.9|12101.4|12099.4|12108.9|12106.9|12101.4|12099.4|40
1631254200000|2021-09-10 06:10:00|12101.9|12099.9|12100.9|12098.9|12102.4|12100.4|12099.4|12097.4|86
1631254500000|2021-09-10 06:15:00|12100.4|12098.4|12108.4|12106.4|12109.4|12107.4|12099.9|12097.9|68
1631254800000|2021-09-10 06:20:00|12107.9|12105.9|12108.4|12106.4|12113.4|12111.4|12107.4|12105.4|53
1631255100000|2021-09-10 06:25:00|12109.4|12107.4|12111.4|12109.4|12111.4|12109.4|12107.9|12105.9|29
1631255400000|2021-09-10 06:30:00|12111.9|12109.9|12115.9|12113.9|12116.4|12114.4|12110.9|12108.9|81
1631255700000|2021-09-10 06:35:00|12115.4|12113.4|12114.4|12112.4|12118.4|12116.4|12112.9|12110.9|98
1631256000000|2021-09-10 06:40:00|12114.9|12112.9|12109.9|12107.9|12118.4|12116.4|12107.4|12105.4|261
1631256300000|2021-09-10 06:45:00|12110.4|12108.4|12112.4|12110.4|12116.4|12114.4|12108.9|12106.9|69
1631256600000|2021-09-10 06:50:00|12110.4|12108.4|12108.4|12106.4|12110.4|12108.4|12105.9|12103.9|71
1631256900000|2021-09-10 06:55:00|12108.9|12106.9|12127.4|12125.4|12127.9|12125.9|12108.9|12106.9|133
1631257200000|2021-09-10 07:00:00|12129.4|12127.4|12127.9|12125.9|12134.4|12132.4|12097.9|12095.9|1230
1631257500000|2021-09-10 07:05:00|12126.4|12124.4|12138.9|12136.9|12144.9|12142.9|12125.4|12123.4|633
1631257800000|2021-09-10 07:10:00|12138.4|12136.4|12153.9|12151.9|12155.9|12153.9|12137.9|12135.9|659
1631258100000|2021-09-10 07:15:00|12152.9|12150.9|12143.4|12141.4|12157.9|12155.9|12141.9|12139.9|613
1631258400000|2021-09-10 07:20:00|12143.9|12141.9|12148.9|12146.9|12153.9|12151.9|12140.4|12138.4|199
1631258700000|2021-09-10 07:25:00|12146.9|12144.9|12147.4|12145.4|12153.9|12151.9|12146.9|12144.9|218
1631259000000|2021-09-10 07:30:00|12147.9|12145.9|12152.4|12150.4|12159.4|12157.4|12147.4|12145.4|4827
1631259300000|2021-09-10 07:35:00|12151.9|12149.9|12142.9|12140.9|12151.9|12149.9|12142.9|12140.9|385
1631259600000|2021-09-10 07:40:00|12144.5|12142.5|12144.5|12142.5|12146.5|12144.5|12139.5|12137.5|121
1631259900000|2021-09-10 07:45:00|12145|12143|12149.5|12147.5|12152.5|12150.5|12143.5|12141.5|99
1631260200000|2021-09-10 07:50:00|12149|12147|12142|12140|12150.5|12148.5|12140.5|12138.5|118
1631260500000|2021-09-10 07:55:00|12141.5|12139.5|12136.5|12134.5|12142|12140|12135.5|12133.5|160
1631260800000|2021-09-10 08:00:00|12137|12135|12137.5|12135.5|12138|12136|12132|12130|129
1631261100000|2021-09-10 08:05:00|12138|12136|12135.5|12133.5|12141|12139|12131.5|12129.5|139
1631261400000|2021-09-10 08:10:00|12136|12134|12127.5|12125.5|12136.5|12134.5|12125.5|12123.5|158
1631261700000|2021-09-10 08:15:00|12128|12126|12119.5|12117.5|12129.5|12127.5|12117.5|12115.5|101
1631262000000|2021-09-10 08:20:00|12119|12117|12125.5|12123.5|12126.5|12124.5|12116|12114|175
1631262300000|2021-09-10 08:25:00|12126|12124|12131.5|12129.5|12131.5|12129.5|12124.5|12122.5|598
1631262600000|2021-09-10 08:30:00|12131|12129|12134.5|12132.5|12134.5|12132.5|12126.5|12124.5|170
1631262900000|2021-09-10 08:35:00|12134|12132|12134|12132|12137.5|12135.5|12131|12129|97
1631263200000|2021-09-10 08:40:00|12133.5|12131.5|12132.5|12130.5|12136.5|12134.5|12128.5|12126.5|86
1631263500000|2021-09-10 08:45:00|12133.5|12131.5|12136.5|12134.5|12139.5|12137.5|12132.5|12130.5|211
1631263800000|2021-09-10 08:50:00|12137|12135|12140|12138|12140.5|12138.5|12134.5|12132.5|97
1631264100000|2021-09-10 08:55:00|12139.5|12137.5|12138.5|12136.5|12141.5|12139.5|12135.5|12133.5|101
1631264400000|2021-09-10 09:00:00|12138|12136|12144.5|12142.5|12146.5|12144.5|12136.5|12134.5|87
1631264700000|2021-09-10 09:05:00|12145|12143|12140.5|12138.5|12145.5|12143.5|12139.5|12137.5|311
1631265000000|2021-09-10 09:10:00|12141|12139|12137.5|12135.5|12141.5|12139.5|12133.5|12131.5|120
1631265300000|2021-09-10 09:15:00|12138|12136|12139|12137|12141.5|12139.5|12135.5|12133.5|66
1631265600000|2021-09-10 09:20:00|12139.5|12137.5|12143|12141|12143.5|12141.5|12137.5|12135.5|135
1631265900000|2021-09-10 09:25:00|12142.5|12140.5|12141.5|12139.5|12143.5|12141.5|12139|12137|263
1631266200000|2021-09-10 09:30:00|12140.5|12138.5|12142.5|12140.5|12143.5|12141.5|12135.5|12133.5|240
1631266500000|2021-09-10 09:35:00|12142|12140|12137.5|12135.5|12142.5|12140.5|12135.5|12133.5|94
1631266800000|2021-09-10 09:40:00|12137|12135|12140|12138|12140|12138|12133|12131|119
1631267100000|2021-09-10 09:45:00|12140.5|12138.5|12138.5|12136.5|12141.5|12139.5|12135.5|12133.5|55
1631267400000|2021-09-10 09:50:00|12138|12136|12138.5|12136.5|12140.5|12138.5|12133.5|12131.5|82
1631267700000|2021-09-10 09:55:00|12137.5|12135.5|12141.5|12139.5|12143.5|12141.5|12137|12135|2027
1631268000000|2021-09-10 10:00:00|12142|12140|12148.5|12146.5|12149.5|12147.5|12140.5|12138.5|1218
1631268300000|2021-09-10 10:05:00|12148|12146|12148.5|12146.5|12148.5|12146.5|12143.5|12141.5|46
1631268600000|2021-09-10 10:10:00|12149|12147|12151.5|12149.5|12153.5|12151.5|12147|12145|305
1631268900000|2021-09-10 10:15:00|12151|12149|12151.5|12149.5|12152.5|12150.5|12149.5|12147.5|124
1631269200000|2021-09-10 10:20:00|12151|12149|12150.5|12148.5|12152.5|12150.5|12149.5|12147.5|83
1631269500000|2021-09-10 10:25:00|12151|12149|12151.5|12149.5|12153.5|12151.5|12150.5|12148.5|81
1631269800000|2021-09-10 10:30:00|12152|12150|12143.5|12141.5|12152.5|12150.5|12143.5|12141.5|113
1631270100000|2021-09-10 10:35:00|12144|12142|12147.5|12145.5|12150|12148|12143.5|12141.5|132
1631270400000|2021-09-10 10:40:00|12148|12146|12145.5|12143.5|12149.5|12147.5|12145.5|12143.5|102
1631270700000|2021-09-10 10:45:00|12145|12143|12147.5|12145.5|12147.5|12145.5|12144.5|12142.5|193
1631271000000|2021-09-10 10:50:00|12148|12146|12152.5|12150.5|12152.5|12150.5|12146.5|12144.5|43
1631271300000|2021-09-10 10:55:00|12153.5|12151.5|12144.5|12142.5|12153.5|12151.5|12143.5|12141.5|121
1631271600000|2021-09-10 11:00:00|12145.5|12143.5|12141.5|12139.5|12145.5|12143.5|12141.5|12139.5|186
1631271900000|2021-09-10 11:05:00|12142|12140|12143.5|12141.5|12144.5|12142.5|12139.5|12137.5|100
1631272200000|2021-09-10 11:10:00|12143|12141|12142.5|12140.5|12145.5|12143.5|12142.5|12140.5|42
1631272500000|2021-09-10 11:15:00|12143|12141|12140.5|12138.5|12144.5|12142.5|12140|12138|122
1631272800000|2021-09-10 11:20:00|12141|12139|12145.5|12143.5|12146.5|12144.5|12140|12138|2066
1631273100000|2021-09-10 11:25:00|12145|12143|12143.5|12141.5|12147.5|12145.5|12143.5|12141.5|72
1631273400000|2021-09-10 11:30:00|12144|12142|12140.5|12138.5|12145.5|12143.5|12139.5|12137.5|105
1631273700000|2021-09-10 11:35:00|12141.5|12139.5|12140.5|12138.5|12143.5|12141.5|12136.5|12134.5|96
1631274000000|2021-09-10 11:40:00|12141.5|12139.5|12137.5|12135.5|12141.5|12139.5|12135.5|12133.5|69
1631274300000|2021-09-10 11:45:00|12136.5|12134.5|12138.5|12136.5|12142|12140|12133.5|12131.5|60
1631274600000|2021-09-10 11:50:00|12139|12137|12139.5|12137.5|12139.5|12137.5|12137|12135|40
1631274900000|2021-09-10 11:55:00|12139|12137|12136.5|12134.5|12141.5|12139.5|12135.5|12133.5|78
1631275200000|2021-09-10 12:00:00|12136|12134|12137.5|12135.5|12141.5|12139.5|12135.5|12133.5|60
1631275500000|2021-09-10 12:05:00|12136.5|12134.5|12137.5|12135.5|12139.5|12137.5|12136.5|12134.5|44
1631275800000|2021-09-10 12:10:00|12137|12135|12135.5|12133.5|12139|12137|12134.5|12132.5|4265
1631276100000|2021-09-10 12:15:00|12134.5|12132.5|12133.5|12131.5|12134.5|12132.5|12130|12128|72
1631276400000|2021-09-10 12:20:00|12134|12132|12131.5|12129.5|12136.5|12134.5|12130.5|12128.5|94
1631276700000|2021-09-10 12:25:00|12132|12130|12132.5|12130.5|12134.5|12132.5|12131.5|12129.5|59
1631277000000|2021-09-10 12:30:00|12133|12131|12138.5|12136.5|12139|12137|12132.5|12130.5|106
1631277300000|2021-09-10 12:35:00|12138|12136|12143.5|12141.5|12143.5|12141.5|12137.5|12135.5|48
1631277600000|2021-09-10 12:40:00|12143|12141|12148|12146|12149.5|12147.5|12142.5|12140.5|72
1631277900000|2021-09-10 12:45:00|12148.5|12146.5|12147.5|12145.5|12149.5|12147.5|12145|12143|567
1631278200000|2021-09-10 12:50:00|12147|12145|12149.5|12147.5|12149.5|12147.5|12145.5|12143.5|135
1631278500000|2021-09-10 12:55:00|12149|12147|12147.5|12145.5|12150.5|12148.5|12147.5|12145.5|71
1631278800000|2021-09-10 13:00:00|12148.5|12146.5|12143.5|12141.5|12148.5|12146.5|12142.5|12140.5|100
1631279100000|2021-09-10 13:05:00|12143|12141|12140.5|12138.5|12143|12141|12137.5|12135.5|124
1631279400000|2021-09-10 13:10:00|12141|12139|12141|12139|12142.5|12140.5|12137.5|12135.5|76
1631279700000|2021-09-10 13:15:00|12141.5|12139.5|12137.5|12135.5|12141.5|12139.5|12136.5|12134.5|52
1631280000000|2021-09-10 13:20:00|12138|12136|12140.5|12138.5|12141|12139|12136.5|12134.5|167
1631280300000|2021-09-10 13:25:00|12140|12138|12139.5|12137.5|12142.5|12140.5|12137.5|12135.5|101
1631280600000|2021-09-10 13:30:00|12140|12138|12143.5|12141.5|12145.5|12143.5|12135.5|12133.5|233
1631280900000|2021-09-10 13:35:00|12144|12142|12128|12126|12144|12142|12128|12126|404
1631281200000|2021-09-10 13:40:00|12127.5|12125.5|12119.5|12117.5|12130.5|12128.5|12117.5|12115.5|188
1631281500000|2021-09-10 13:45:00|12120|12118|12116.5|12114.5|12123.5|12121.5|12116.5|12114.5|307
1631281800000|2021-09-10 13:50:00|12116|12114|12110.5|12108.5|12116.5|12114.5|12109.5|12107.5|317
1631282100000|2021-09-10 13:55:00|12110|12108|12107.5|12105.5|12120.5|12118.5|12107|12105|263
1631282400000|2021-09-10 14:00:00|12107|12105|12091|12089|12107|12105|12090.5|12088.5|361
1631282700000|2021-09-10 14:05:00|12091.5|12089.5|12100|12098|12100.5|12098.5|12089|12087|361
1631283000000|2021-09-10 14:10:00|12099.5|12097.5|12099.5|12097.5|12103.5|12101.5|12095.5|12093.5|1556
1631283300000|2021-09-10 14:15:00|12098.5|12096.5|12103.5|12101.5|12109.5|12107.5|12098.5|12096.5|280
1631283600000|2021-09-10 14:20:00|12104.5|12102.5|12111.5|12109.5|12111.5|12109.5|12101.5|12099.5|295
1631283900000|2021-09-10 14:25:00|12112|12110|12096.5|12094.5|12112.5|12110.5|12096.5|12094.5|627
1631284200000|2021-09-10 14:30:00|12095.5|12093.5|12073.5|12071.5|12096.5|12094.5|12069.5|12067.5|813
1631284500000|2021-09-10 14:35:00|12074|12072|12059.5|12057.5|12077|12075|12057.5|12055.5|710
1631284800000|2021-09-10 14:40:00|12060|12058|12065.5|12063.5|12069.5|12067.5|12059.5|12057.5|189
1631285100000|2021-09-10 14:45:00|12065|12063|12061|12059|12071.5|12069.5|12059.5|12057.5|261
1631285400000|2021-09-10 14:50:00|12060.5|12058.5|12058|12056|12070|12068|12056.5|12054.5|449
1631285700000|2021-09-10 14:55:00|12057.5|12055.5|12067|12065|12073|12071|12049.5|12047.5|444
1631286000000|2021-09-10 15:00:00|12067.5|12065.5|12073.5|12071.5|12073.5|12071.5|12056.5|12054.5|292
1631286300000|2021-09-10 15:05:00|12073|12071|12072|12070|12074.5|12072.5|12060.5|12058.5|257
1631286600000|2021-09-10 15:10:00|12071.5|12069.5|12071.5|12069.5|12073.5|12071.5|12067.5|12065.5|191
1631286900000|2021-09-10 15:15:00|12071|12069|12062.5|12060.5|12073.5|12071.5|12061.5|12059.5|368
1631287200000|2021-09-10 15:20:00|12064.5|12062.5|12064.5|12062.5|12070.5|12068.5|12054.5|12052.5|797
1631287500000|2021-09-10 15:25:00|12064|12062|12059|12057|12068.5|12066.5|12054.5|12052.5|1106
1631287800000|2021-09-10 15:30:00|12058|12056|12059.5|12057.5|12065.5|12063.5|12053.5|12051.5|968
1631288100000|2021-09-10 15:35:00|12060|12058|12063.5|12061.5|12067.5|12065.5|12059.5|12057.5|226
1631288400000|2021-09-10 15:40:00|12064|12062|12066.5|12064.5|12070|12068|12061.5|12059.5|57
1631288700000|2021-09-10 15:45:00|12065.5|12063.5|12061|12059|12072|12070|12060.5|12058.5|35
1631289000000|2021-09-10 15:50:00|12061.5|12059.5|12062.5|12060.5|12066.5|12064.5|12058.5|12056.5|104
1631289300000|2021-09-10 15:55:00|12063|12061|12068|12066|12070.5|12068.5|12062.5|12060.5|1082
1631289600000|2021-09-10 16:00:00|12067.5|12065.5|12072|12070|12072.5|12070.5|12066.5|12064.5|36
1631289900000|2021-09-10 16:05:00|12072.5|12070.5|12079.5|12077.5|12079.5|12077.5|12072|12070|49
1631290200000|2021-09-10 16:10:00|12079|12077|12079.5|12077.5|12080|12078|12076|12074|28
1631290500000|2021-09-10 16:15:00|12080|12078|12080|12078|12083|12081|12079.5|12077.5|33
1631290800000|2021-09-10 16:20:00|12079.5|12077.5|12082|12080|12083|12081|12079.5|12077.5|24
1631291100000|2021-09-10 16:25:00|12082.5|12080.5|12082|12080|12084|12082|12081|12079|14
1631291400000|2021-09-10 16:30:00|12082.5|12080.5|12081|12079|12083.5|12081.5|12081|12079|7
1631291700000|2021-09-10 16:35:00|12081.5|12079.5|12082.5|12080.5|12084|12082|12081|12079|18
1631292000000|2021-09-10 16:40:00|12083|12081|12082.5|12080.5|12083|12081|12080.5|12078.5|19
1631292300000|2021-09-10 16:45:00|12083|12081|12084|12082|12086|12084|12082.5|12080.5|15
1631292600000|2021-09-10 16:50:00|12084.5|12082.5|12084|12082|12086|12084|12082.5|12080.5|13
1631292900000|2021-09-10 16:55:00|12083.5|12081.5|12086|12084|12087|12085|12083.5|12081.5|21
1631293200000|2021-09-10 17:00:00|12086.5|12084.5|12088.5|12086.5|12089|12087|12086|12084|10
1631293500000|2021-09-10 17:05:00|12089|12087|12084|12082|12089.5|12087.5|12084|12082|5
1631293800000|2021-09-10 17:10:00|12084.5|12082.5|12089|12087|12089|12087|12083|12081|4
1631294100000|2021-09-10 17:15:00|12088.5|12086.5|12088|12086|12089|12087|12085.5|12083.5|7
1631294400000|2021-09-10 17:20:00|12087.5|12085.5|12083.5|12081.5|12088|12086|12082.5|12080.5|14
1631294700000|2021-09-10 17:25:00|12083|12081|12079|12077|12083.5|12081.5|12079|12077|40
1631295000000|2021-09-10 17:30:00|12078.5|12076.5|12078|12076|12079.5|12077.5|12077.5|12075.5|16
1631295300000|2021-09-10 17:35:00|12078.5|12076.5|12079.5|12077.5|12080.5|12078.5|12077.5|12075.5|9
1631295600000|2021-09-10 17:40:00|12080|12078|12079|12077|12081.5|12079.5|12077.5|12075.5|13
1631295900000|2021-09-10 17:45:00|12078.5|12076.5|12076|12074|12079.5|12077.5|12075.5|12073.5|7
1631296200000|2021-09-10 17:50:00|12075.5|12073.5|12075.5|12073.5|12077|12075|12075.5|12073.5|28
1631296500000|2021-09-10 17:55:00|12076|12074|12077.5|12075.5|12078|12076|12075.5|12073.5|9
1631296800000|2021-09-10 18:00:00|12078|12076|12076|12074|12079|12077|12075.5|12073.5|13
1631297100000|2021-09-10 18:05:00|12077|12075|12074.5|12072.5|12077|12075|12073.5|12071.5|14
1631297400000|2021-09-10 18:10:00|12075|12073|12076.5|12074.5|12077|12075|12074|12072|5
1631297700000|2021-09-10 18:15:00|12077|12075|12073.5|12071.5|12077.5|12075.5|12073|12071|7
1631298000000|2021-09-10 18:20:00|12073|12071|12075.5|12073.5|12076.5|12074.5|12072.5|12070.5|11
1631298300000|2021-09-10 18:25:00|12077|12075|12074|12072|12077|12075|12072.5|12070.5|22
1631298600000|2021-09-10 18:30:00|12073.5|12071.5|12067.5|12065.5|12074|12072|12067.5|12065.5|33
1631298900000|2021-09-10 18:35:00|12068|12066|12071.5|12069.5|12072.5|12070.5|12067.5|12065.5|23
1631299200000|2021-09-10 18:40:00|12071|12069|12074|12072|12074|12072|12070|12068|10
1631299500000|2021-09-10 18:45:00|12073.5|12071.5|12072|12070|12074.5|12072.5|12070|12068|10
1631299800000|2021-09-10 18:50:00|12072.5|12070.5|12072|12070|12073.5|12071.5|12070|12068|18
1631300100000|2021-09-10 18:55:00|12071|12069|12071|12069|12074.5|12072.5|12070.5|12068.5|67
1631300400000|2021-09-10 19:00:00|12070.5|12068.5|12068|12066|12072|12070|12067.5|12065.5|25
1631300700000|2021-09-10 19:05:00|12067.5|12065.5|12062|12060|12072|12070|12062|12060|42
1631301000000|2021-09-10 19:10:00|12061.5|12059.5|12060|12058|12064|12062|12056.5|12054.5|41
1631301300000|2021-09-10 19:15:00|12059.5|12057.5|12057|12055|12063.5|12061.5|12054|12052|15
1631301600000|2021-09-10 19:20:00|12057.5|12055.5|12054.5|12052.5|12058.5|12056.5|12054|12052|27
1631301900000|2021-09-10 19:25:00|12055|12053|12056|12054|12059|12057|12054.5|12052.5|22
1631302200000|2021-09-10 19:30:00|12055.5|12053.5|12052.5|12050.5|12059|12057|12052.5|12050.5|20
1631302500000|2021-09-10 19:35:00|12053|12051|12048.5|12046.5|12055.5|12053.5|12048.5|12046.5|77
1631302800000|2021-09-10 19:40:00|12047|12045|12048|12046|12049|12047|12043|12041|69
1631303100000|2021-09-10 19:45:00|12047.5|12045.5|12039.5|12037.5|12047.5|12045.5|12039.5|12037.5|28
1631303400000|2021-09-10 19:50:00|12039|12037|12034.5|12032.5|12040|12038|12034.5|12032.5|78
1631303700000|2021-09-10 19:55:00|12035|12033|12037.1|12031.1|12041.5|12039.5|12032.5|12030.5|51
1631304000000|2021-09-10 20:00:00|12040.5|12034.5|12045.6|12039.6|12046|12040|12037.9|12031.9|0
1631304300000|2021-09-10 20:05:00|12046|12040|12043.6|12037.6|12046.4|12040.4|12042.1|12036.1|0
1631304600000|2021-09-10 20:10:00|12043.7|12037.7|12044.9|12038.9|12045.7|12039.7|12043.6|12037.6|0
1631304900000|2021-09-10 20:15:00|12044.8|12038.8|12046.8|12040.8|12047.5|12041.5|12044.1|12038.1|0
1631305200000|2021-09-10 20:20:00|12047.3|12041.3|12047.7|12041.7|12048.6|12042.6|12047.3|12041.3|0
1631305500000|2021-09-10 20:25:00|12047.5|12041.5|12047.3|12041.3|12047.7|12041.7|12046.8|12040.8|0
1631305800000|2021-09-10 20:30:00|12046.8|12040.8|12047.9|12041.9|12048.6|12042.6|12046.8|12040.8|0
1631306100000|2021-09-10 20:35:00|12047.7|12041.7|12048.6|12042.6|12049|12043|12047.7|12041.7|0
1631306400000|2021-09-10 20:40:00|12048.5|12042.5|12048.2|12042.2|12048.6|12042.6|12048.2|12042.2|0
1631306700000|2021-09-10 20:45:00|12048.6|12042.6|12047.7|12041.7|12048.6|12042.6|12047.3|12041.3|0
1631307000000|2021-09-10 20:50:00|12047.3|12041.3|12044.7|12038.7|12047.3|12041.3|12043.5|12037.5|0
1631307300000|2021-09-10 20:55:00|12044.8|12038.8|12044.3|12038.3|12046.4|12040.4|12043.5|12037.5|0
1631484000000|2021-09-12 22:00:00|12053.5|12047.5|12052.3|12046.3|12055.7|12049.7|12051.9|12045.9|0
1631484300000|2021-09-12 22:05:00|12052.5|12046.5|12049.3|12043.3|12053.1|12047.1|12048.1|12042.1|0
1631484600000|2021-09-12 22:10:00|12049.2|12043.2|12055.3|12049.3|12056.1|12050.1|12048.9|12042.9|0
1631484900000|2021-09-12 22:15:00|12055.7|12049.7|12054.8|12048.8|12056.2|12050.2|12052.9|12046.9|0
1631485200000|2021-09-12 22:20:00|12054.9|12048.9|12056.6|12050.6|12057.4|12051.4|12054.6|12048.6|0
1631485500000|2021-09-12 22:25:00|12056.2|12050.2|12055.4|12049.4|12056.2|12050.2|12054.4|12048.4|0
1631485800000|2021-09-12 22:30:00|12055.5|12049.5|12055.8|12049.8|12057|12051|12054.8|12048.8|0
1631486100000|2021-09-12 22:35:00|12056|12050|12057.8|12051.8|12057.8|12051.8|12055.8|12049.8|0
1631486400000|2021-09-12 22:40:00|12057.6|12051.6|12059.2|12053.2|12060.1|12054.1|12057|12051|0
1631486700000|2021-09-12 22:45:00|12059.7|12053.7|12059.7|12053.7|12061.4|12055.4|12059.7|12053.7|0
1631487000000|2021-09-12 22:50:00|12059.8|12053.8|12062.6|12056.6|12063|12057|12059.2|12053.2|0
1631487300000|2021-09-12 22:55:00|12063|12057|12061.4|12055.4|12063|12057|12060.6|12054.6|0
1631487600000|2021-09-12 23:00:00|12061.8|12055.8|12060.3|12054.3|12062.4|12056.4|12059.4|12053.4|0
1631487900000|2021-09-12 23:05:00|12060.4|12054.4|12062.4|12056.4|12062.4|12056.4|12060.4|12054.4|0
1631488200000|2021-09-12 23:10:00|12062.8|12056.8|12061.1|12055.1|12062.8|12056.8|12061.1|12055.1|0
1631488500000|2021-09-12 23:15:00|12061.2|12055.2|12060.3|12054.3|12061.6|12055.6|12060.3|12054.3|0
1631488800000|2021-09-12 23:20:00|12059.9|12053.9|12061.6|12055.6|12061.6|12055.6|12059|12053|0
1631489100000|2021-09-12 23:25:00|12061.3|12055.3|12063.2|12057.2|12063.2|12057.2|12059.4|12053.4|0
1631489400000|2021-09-12 23:30:00|12063.6|12057.6|12067.8|12061.8|12068.4|12062.4|12063.6|12057.6|0
1631489700000|2021-09-12 23:35:00|12067.6|12061.6|12066.6|12060.6|12067.8|12061.8|12065.8|12059.8|0
1631490000000|2021-09-12 23:40:00|12067|12061|12066.2|12060.2|12067|12061|12065.8|12059.8|0
1631490300000|2021-09-12 23:45:00|12066.1|12060.1|12068.2|12062.2|12068.2|12062.2|12065.8|12059.8|0
1631490600000|2021-09-12 23:50:00|12068|12062|12069.6|12063.6|12069.6|12063.6|12067.4|12061.4|0
1631490900000|2021-09-12 23:55:00|12069.4|12063.4|12067.8|12061.8|12069.6|12063.6|12067.4|12061.4|0
1631491200000|2021-09-13 00:00:00|12064.6|12058.6|12059.9|12053.9|12065.5|12059.5|12058.1|12052.1|0
1631491500000|2021-09-13 00:05:00|12059.8|12053.8|12058.4|12052.4|12060.7|12054.7|12058.1|12052.1|0
1631491800000|2021-09-13 00:10:00|12058.5|12052.5|12058.1|12052.1|12059.5|12053.5|12056.5|12050.5|0
1631492100000|2021-09-13 00:15:00|12058.2|12052.2|12062.9|12056.9|12066.2|12060.2|12057.9|12051.9|0
1631492400000|2021-09-13 00:20:00|12062.4|12056.4|12058|12052|12062.9|12056.9|12055|12049|0
1631492700000|2021-09-13 00:25:00|12058.4|12052.4|12049.4|12043.4|12059.9|12053.9|12048.9|12042.9|0
1631493000000|2021-09-13 00:30:00|12049.6|12043.6|12058.7|12052.7|12058.7|12052.7|12047.4|12041.4|0
1631493300000|2021-09-13 00:35:00|12058.5|12052.5|12061.3|12055.3|12064.7|12058.7|12057.7|12051.7|0
1631493600000|2021-09-13 00:40:00|12061.4|12055.4|12066.5|12060.5|12066.6|12060.6|12061.4|12055.4|0
1631493900000|2021-09-13 00:45:00|12066.6|12060.6|12063.9|12057.9|12067.5|12061.5|12063.8|12057.8|0
1631494200000|2021-09-13 00:50:00|12064|12058|12059.8|12053.8|12064.8|12058.8|12059.8|12053.8|0
1631494500000|2021-09-13 00:55:00|12059.6|12053.6|12047.5|12041.5|12059.8|12053.8|12047.1|12041.1|0
1631494800000|2021-09-13 01:00:00|12047.3|12041.3|12049.7|12043.7|12052.7|12046.7|12045.1|12039.1|0
1631495100000|2021-09-13 01:05:00|12049.8|12043.8|12045.7|12039.7|12051.7|12045.7|12043.2|12037.2|0
1631495400000|2021-09-13 01:10:00|12045.6|12039.6|12052|12046|12052|12046|12044.2|12038.2|0
1631495700000|2021-09-13 01:15:00|12051.9|12045.9|12047|12041|12052|12046|12044.9|12038.9|0
1631496000000|2021-09-13 01:20:00|12046.9|12040.9|12042.4|12036.4|12048.9|12042.9|12041|12035|0
1631496300000|2021-09-13 01:25:00|12042.3|12036.3|12043|12037|12046|12040|12041|12035|0
1631496600000|2021-09-13 01:30:00|12042.6|12036.6|12048.9|12042.9|12049|12043|12041|12035|0
1631496900000|2021-09-13 01:35:00|12048.4|12042.4|12043.2|12037.2|12049.9|12043.9|12042.8|12036.8|0
1631497200000|2021-09-13 01:40:00|12043.3|12037.3|12047.7|12041.7|12049.2|12043.2|12041.8|12035.8|0
1631497500000|2021-09-13 01:45:00|12047.5|12041.5|12048.1|12042.1|12051.7|12045.7|12043.7|12037.7|0
1631497800000|2021-09-13 01:50:00|12047.9|12041.9|12050.2|12044.2|12050.2|12044.2|12042.7|12036.7|0
1631498100000|2021-09-13 01:55:00|12050.5|12044.5|12044.2|12038.2|12052.1|12046.1|12043.7|12037.7|0
1631498400000|2021-09-13 02:00:00|12044|12038|12048.1|12042.1|12050.7|12044.7|12043.7|12037.7|0
1631498700000|2021-09-13 02:05:00|12048.3|12042.3|12053.7|12047.7|12055.3|12049.3|12045.7|12039.7|0
1631499000000|2021-09-13 02:10:00|12053.3|12047.3|12055.6|12049.6|12056.3|12050.3|12053.3|12047.3|0
1631499300000|2021-09-13 02:15:00|12055.7|12049.7|12050.2|12044.2|12056.2|12050.2|12050.2|12044.2|0
1631499600000|2021-09-13 02:20:00|12050.3|12044.3|12051.7|12045.7|12053.2|12047.2|12048.3|12042.3|0
1631499900000|2021-09-13 02:25:00|12051.6|12045.6|12048.6|12042.6|12051.6|12045.6|12047.3|12041.3|0
1631500200000|2021-09-13 02:30:00|12048.7|12042.7|12051.5|12045.5|12052.5|12046.5|12047.7|12041.7|0
1631500500000|2021-09-13 02:35:00|12051.7|12045.7|12052.8|12046.8|12053.4|12047.4|12051.5|12045.5|0
1631500800000|2021-09-13 02:40:00|12052.6|12046.6|12054.3|12048.3|12055.3|12049.3|12051.4|12045.4|0
1631501100000|2021-09-13 02:45:00|12054.2|12048.2|12050.8|12044.8|12054.2|12048.2|12050.3|12044.3|0
1631501400000|2021-09-13 02:50:00|12050.9|12044.9|12050.4|12044.4|12053.4|12047.4|12050.4|12044.4|0
1631501700000|2021-09-13 02:55:00|12050.8|12044.8|12051.8|12045.8|12051.8|12045.8|12048.4|12042.4|0
1631502000000|2021-09-13 03:00:00|12051.6|12045.6|12052.4|12046.4|12052.4|12046.4|12049.5|12043.5|0
1631502300000|2021-09-13 03:05:00|12052.2|12046.2|12052.9|12046.9|12053.4|12047.4|12049.5|12043.5|0
1631502600000|2021-09-13 03:10:00|12052.7|12046.7|12052.5|12046.5|12053.5|12047.5|12050.9|12044.9|0
1631502900000|2021-09-13 03:15:00|12052.8|12046.8|12058.8|12052.8|12060.4|12054.4|12052.8|12046.8|0
1631503200000|2021-09-13 03:20:00|12059|12053|12061.3|12055.3|12061.3|12055.3|12059|12053|0
1631503500000|2021-09-13 03:25:00|12061.2|12055.2|12058.3|12052.3|12061.2|12055.2|12058.2|12052.2|0
1631503800000|2021-09-13 03:30:00|12058.1|12052.1|12055.2|12049.2|12059.3|12053.3|12054.3|12048.3|0
1631504100000|2021-09-13 03:35:00|12054.8|12048.8|12056.3|12050.3|12058.2|12052.2|12053.8|12047.8|0
1631504400000|2021-09-13 03:40:00|12056.2|12050.2|12053.8|12047.8|12057.2|12051.2|12053.8|12047.8|0
1631504700000|2021-09-13 03:45:00|12053.7|12047.7|12052.7|12046.7|12054.3|12048.3|12051.3|12045.3|0
1631505000000|2021-09-13 03:50:00|12052.6|12046.6|12053.3|12047.3|12054.7|12048.7|12050.4|12044.4|0
1631505300000|2021-09-13 03:55:00|12053.2|12047.2|12052.2|12046.2|12053.2|12047.2|12050.8|12044.8|0
1631505600000|2021-09-13 04:00:00|12052.1|12046.1|12052.9|12046.9|12052.9|12046.9|12051.7|12045.7|0
1631505900000|2021-09-13 04:05:00|12053.1|12047.1|12053.8|12047.8|12055.3|12049.3|12052.8|12046.8|0
1631506200000|2021-09-13 04:10:00|12053.6|12047.6|12052.9|12046.9|12053.9|12047.9|12052.9|12046.9|0
1631506500000|2021-09-13 04:15:00|12052.8|12046.8|12053.8|12047.8|12053.9|12047.9|12050.9|12044.9|0
1631506800000|2021-09-13 04:20:00|12053.9|12047.9|12052.8|12046.8|12053.9|12047.9|12052.8|12046.8|0
1631507100000|2021-09-13 04:25:00|12052.9|12046.9|12051|12045|12054.9|12048.9|12051|12045|0
1631507400000|2021-09-13 04:30:00|12050.9|12044.9|12050|12044|12050.9|12044.9|12047|12041|0
1631507700000|2021-09-13 04:35:00|12049.9|12043.9|12053.8|12047.8|12054.3|12048.3|12049.9|12043.9|0
1631508000000|2021-09-13 04:40:00|12053.7|12047.7|12051.2|12045.2|12054.8|12048.8|12050.8|12044.8|0
1631508300000|2021-09-13 04:45:00|12051|12045|12049|12043|12051|12045|12048|12042|0
1631508600000|2021-09-13 04:50:00|12048.9|12042.9|12047.9|12041.9|12049|12043|12046.9|12040.9|0
1631508900000|2021-09-13 04:55:00|12047.8|12041.8|12048.9|12042.9|12048.9|12042.9|12046.9|12040.9|0
1631509200000|2021-09-13 05:00:00|12049|12043|12044.8|12038.8|12050.4|12044.4|12042.9|12036.9|0
1631509500000|2021-09-13 05:05:00|12044.6|12038.6|12038.5|12032.5|12044.7|12038.7|12036.6|12030.6|0
1631509800000|2021-09-13 05:10:00|12038.4|12032.4|12038|12032|12042.4|12036.4|12033.3|12027.3|0
1631510100000|2021-09-13 05:15:00|12037.8|12031.8|12036.4|12030.4|12039.5|12033.5|12036.4|12030.4|0
1631510400000|2021-09-13 05:20:00|12036.5|12030.5|12039.3|12033.3|12040.2|12034.2|12035.4|12029.4|0
1631510700000|2021-09-13 05:25:00|12039.5|12033.5|12042.8|12036.8|12043.3|12037.3|12038.3|12032.3|0
1631511000000|2021-09-13 05:30:00|12042.9|12036.9|12041.7|12035.7|12043.4|12037.4|12040.3|12034.3|0
1631511300000|2021-09-13 05:35:00|12041.5|12035.5|12044.7|12038.7|12045.2|12039.2|12039.2|12033.2|0
1631511600000|2021-09-13 05:40:00|12044.8|12038.8|12044.3|12038.3|12047.3|12041.3|12044.3|12038.3|0
1631511900000|2021-09-13 05:45:00|12044.5|12038.5|12049.8|12043.8|12050.5|12044.5|12044.3|12038.3|0
1631512200000|2021-09-13 05:50:00|12049.6|12043.6|12052.3|12046.3|12052.8|12046.8|12049.3|12043.3|0
1631512500000|2021-09-13 05:55:00|12052.4|12046.4|12056.3|12050.3|12056.3|12050.3|12052.4|12046.4|0
1631512800000|2021-09-13 06:00:00|12054|12052|12073|12071|12075.5|12073.5|12054|12052|186
1631513100000|2021-09-13 06:05:00|12072|12070|12080|12078|12080.5|12078.5|12071.5|12069.5|344
1631513400000|2021-09-13 06:10:00|12079.5|12077.5|12074.5|12072.5|12081|12079|12074|12072|204
1631513700000|2021-09-13 06:15:00|12075|12073|12081|12079|12082|12080|12073|12071|52
1631514000000|2021-09-13 06:20:00|12080|12078|12085|12083|12089|12087|12076.5|12074.5|89
1631514300000|2021-09-13 06:25:00|12085.5|12083.5|12084|12082|12089|12087|12083|12081|16
1631514600000|2021-09-13 06:30:00|12084.5|12082.5|12084|12082|12090|12088|12084|12082|19
1631514900000|2021-09-13 06:35:00|12084.5|12082.5|12084|12082|12085.5|12083.5|12081|12079|20
1631515200000|2021-09-13 06:40:00|12083.5|12081.5|12081|12079|12085|12083|12079|12077|42
1631515500000|2021-09-13 06:45:00|12080.5|12078.5|12091|12089|12092.5|12090.5|12080|12078|20
1631515800000|2021-09-13 06:50:00|12090.5|12088.5|12091|12089|12097.5|12095.5|12086|12084|78
1631516100000|2021-09-13 06:55:00|12091.5|12089.5|12082|12080|12095|12093|12081.5|12079.5|340
1631516400000|2021-09-13 07:00:00|12081|12079|12096.5|12094.5|12098|12096|12077.5|12075.5|4359
1631516700000|2021-09-13 07:05:00|12096|12094|12090.5|12088.5|12100.5|12098.5|12087.5|12085.5|633
1631517000000|2021-09-13 07:10:00|12091.5|12089.5|12102.5|12100.5|12106.5|12104.5|12090.5|12088.5|839
1631517300000|2021-09-13 07:15:00|12103|12101|12090.5|12088.5|12107.5|12105.5|12089.5|12087.5|730
1631517600000|2021-09-13 07:20:00|12090|12088|12088.5|12086.5|12101|12099|12088.5|12086.5|1261
1631517900000|2021-09-13 07:25:00|12089|12087|12089.5|12087.5|12094|12092|12084.5|12082.5|604
1631518200000|2021-09-13 07:30:00|12089|12087|12103.5|12101.5|12105|12103|12089|12087|705
1631518500000|2021-09-13 07:35:00|12102.5|12100.5|12105.5|12103.5|12110.5|12108.5|12100.5|12098.5|344
1631518800000|2021-09-13 07:40:00|12105|12103|12106.5|12104.5|12108.5|12106.5|12100.5|12098.5|746
1631519100000|2021-09-13 07:45:00|12107.5|12105.5|12102.1|12100.1|12120.8|12118.8|12101.1|12099.1|505
1631519400000|2021-09-13 07:50:00|12102.6|12100.6|12099.1|12097.1|12105.1|12103.1|12096.1|12094.1|598
1631519700000|2021-09-13 07:55:00|12099.6|12097.6|12093.1|12091.1|12104.1|12102.1|12093.1|12091.1|590
1631520000000|2021-09-13 08:00:00|12093.6|12091.6|12097.1|12095.1|12103.1|12101.1|12093.6|12091.6|359
1631520300000|2021-09-13 08:05:00|12097.6|12095.6|12108.1|12106.1|12108.1|12106.1|12097.1|12095.1|5235
1631520600000|2021-09-13 08:10:00|12108.6|12106.6|12107.1|12105.1|12112.6|12110.6|12104.1|12102.1|2950
1631520900000|2021-09-13 08:15:00|12107.6|12105.6|12107.1|12105.1|12114.1|12112.1|12107.1|12105.1|400
1631521200000|2021-09-13 08:20:00|12106.6|12104.6|12109.1|12107.1|12112.6|12110.6|12106.1|12104.1|180
1631521500000|2021-09-13 08:25:00|12108.6|12106.6|12111.1|12109.1|12114.1|12112.1|12107.1|12105.1|164
1631521800000|2021-09-13 08:30:00|12111.6|12109.6|12109.1|12107.1|12116.1|12114.1|12109.1|12107.1|292
1631522100000|2021-09-13 08:35:00|12109.6|12107.6|12108.1|12106.1|12111.1|12109.1|12104.1|12102.1|7504
1631522400000|2021-09-13 08:40:00|12107.6|12105.6|12106.1|12104.1|12114.1|12112.1|12105.1|12103.1|887
1631522700000|2021-09-13 08:45:00|12106.6|12104.6|12107.1|12105.1|12108.1|12106.1|12101.1|12099.1|1509
1631523000000|2021-09-13 08:50:00|12106.6|12104.6|12105.1|12103.1|12108.6|12106.6|12103.1|12101.1|264
1631523300000|2021-09-13 08:55:00|12105.6|12103.6|12109.1|12107.1|12111.1|12109.1|12102.6|12100.6|163
1631523600000|2021-09-13 09:00:00|12109.6|12107.6|12108.6|12106.6|12113.1|12111.1|12107.6|12105.6|221
1631523900000|2021-09-13 09:05:00|12109.1|12107.1|12110.1|12108.1|12113.1|12111.1|12108.1|12106.1|150
1631524200000|2021-09-13 09:10:00|12110.6|12108.6|12112.1|12110.1|12112.1|12110.1|12107.1|12105.1|132
1631524500000|2021-09-13 09:15:00|12111.6|12109.6|12108.1|12106.1|12113.6|12111.6|12105.1|12103.1|233
1631524800000|2021-09-13 09:20:00|12108.6|12106.6|12107.1|12105.1|12110.1|12108.1|12105.1|12103.1|131
1631525100000|2021-09-13 09:25:00|12107.6|12105.6|12110.1|12108.1|12111.1|12109.1|12104.1|12102.1|126
1631525400000|2021-09-13 09:30:00|12111.1|12109.1|12105.6|12103.6|12112.1|12110.1|12105.1|12103.1|324
1631525700000|2021-09-13 09:35:00|12106.1|12104.1|12105.1|12103.1|12111.1|12109.1|12103.6|12101.6|173
1631526000000|2021-09-13 09:40:00|12104.6|12102.6|12101.1|12099.1|12105.6|12103.6|12099.1|12097.1|299
1631526300000|2021-09-13 09:45:00|12101.6|12099.6|12093.6|12091.6|12104.1|12102.1|12093.1|12091.1|1512
1631526600000|2021-09-13 09:50:00|12094.1|12092.1|12098.6|12096.6|12100.1|12098.1|12092.6|12090.6|1803
1631526900000|2021-09-13 09:55:00|12099.1|12097.1|12101.6|12099.6|12105.6|12103.6|12099.1|12097.1|150
1631527200000|2021-09-13 10:00:00|12102.1|12100.1|12111.1|12109.1|12113.1|12111.1|12101.1|12099.1|392
1631527500000|2021-09-13 10:05:00|12110.1|12108.1|12113.6|12111.6|12115.1|12113.1|12106.6|12104.6|300
1631527800000|2021-09-13 10:10:00|12113.1|12111.1|12113.1|12111.1|12114.1|12112.1|12111.1|12109.1|304
1631528100000|2021-09-13 10:15:00|12114.1|12112.1|12122.1|12120.1|12124.1|12122.1|12113.6|12111.6|183
1631528400000|2021-09-13 10:20:00|12123.1|12121.1|12127.1|12125.1|12127.6|12125.6|12120.6|12118.6|426
1631528700000|2021-09-13 10:25:00|12127.6|12125.6|12130.1|12128.1|12131.1|12129.1|12125.1|12123.1|1063
1631529000000|2021-09-13 10:30:00|12129.6|12127.6|12137.1|12135.1|12137.1|12135.1|12129.1|12127.1|335
1631529300000|2021-09-13 10:35:00|12136.6|12134.6|12134.1|12132.1|12138.6|12136.6|12131.1|12129.1|180
1631529600000|2021-09-13 10:40:00|12134.6|12132.6|12142.1|12140.1|12142.1|12140.1|12133.6|12131.6|125
1631529900000|2021-09-13 10:45:00|12142.6|12140.6|12138.1|12136.1|12144.1|12142.1|12138.1|12136.1|124
1631530200000|2021-09-13 10:50:00|12138.6|12136.6|12141.1|12139.1|12143.1|12141.1|12138.1|12136.1|285
1631530500000|2021-09-13 10:55:00|12140.6|12138.6|12140.1|12138.1|12143.1|12141.1|12136.6|12134.6|191
1631530800000|2021-09-13 11:00:00|12139.6|12137.6|12144.1|12142.1|12144.1|12142.1|12136.1|12134.1|217
1631531100000|2021-09-13 11:05:00|12145.1|12143.1|12147.6|12145.6|12149.1|12147.1|12143.1|12141.1|245
1631531400000|2021-09-13 11:10:00|12147.1|12145.1|12148.1|12146.1|12150.1|12148.1|12146.6|12144.6|200
1631531700000|2021-09-13 11:15:00|12148.6|12146.6|12151.6|12149.6|12155.1|12153.1|12148.6|12146.6|195
1631532000000|2021-09-13 11:20:00|12152.1|12150.1|12149.6|12147.6|12154.1|12152.1|12148.1|12146.1|269
1631532300000|2021-09-13 11:25:00|12149.1|12147.1|12144.6|12142.6|12150.1|12148.1|12143.6|12141.6|224
1631532600000|2021-09-13 11:30:00|12145.1|12143.1|12138.1|12136.1|12146.1|12144.1|12137.1|12135.1|152
1631532900000|2021-09-13 11:35:00|12137.6|12135.6|12139.1|12137.1|12141.1|12139.1|12135.1|12133.1|136
1631533200000|2021-09-13 11:40:00|12138.6|12136.6|12136.6|12134.6|12140.6|12138.6|12135.6|12133.6|172
1631533500000|2021-09-13 11:45:00|12136.1|12134.1|12139.6|12137.6|12142.1|12140.1|12136.1|12134.1|178
1631533800000|2021-09-13 11:50:00|12139.1|12137.1|12144.1|12142.1|12147.6|12145.6|12139.1|12137.1|228
1631534100000|2021-09-13 11:55:00|12143.6|12141.6|12151.6|12149.6|12151.6|12149.6|12143.1|12141.1|118
1631534400000|2021-09-13 12:00:00|12151.1|12149.1|12153.6|12151.6|12156.6|12154.6|12149.6|12147.6|175
1631534700000|2021-09-13 12:05:00|12153.1|12151.1|12154.6|12152.6|12157.1|12155.1|12152.6|12150.6|160
1631535000000|2021-09-13 12:10:00|12155.1|12153.1|12154.6|12152.6|12156.6|12154.6|12152.6|12150.6|162
1631535300000|2021-09-13 12:15:00|12154.1|12152.1|12149.1|12147.1|12154.1|12152.1|12148.1|12146.1|143
1631535600000|2021-09-13 12:20:00|12149.6|12147.6|12149.6|12147.6|12151.6|12149.6|12146.6|12144.6|125
1631535900000|2021-09-13 12:25:00|12149.1|12147.1|12143.6|12141.6|12149.6|12147.6|12142.1|12140.1|124
1631536200000|2021-09-13 12:30:00|12143.1|12141.1|12145.1|12143.1|12150.6|12148.6|12142.6|12140.6|491
1631536500000|2021-09-13 12:35:00|12144.6|12142.6|12143.1|12141.1|12145.6|12143.6|12142.6|12140.6|3782
1631536800000|2021-09-13 12:40:00|12142.6|12140.6|12148.6|12146.6|12148.6|12146.6|12141.6|12139.6|2205
1631537100000|2021-09-13 12:45:00|12148.1|12146.1|12155.6|12153.6|12156.6|12154.6|12146.6|12144.6|2217
1631537400000|2021-09-13 12:50:00|12156.1|12154.1|12153.6|12151.6|12156.1|12154.1|12151.6|12149.6|153
1631537700000|2021-09-13 12:55:00|12153.1|12151.1|12155.6|12153.6|12155.6|12153.6|12152.6|12150.6|104
1631538000000|2021-09-13 13:00:00|12156.6|12154.6|12163.6|12161.6|12164.6|12162.6|12154.1|12152.1|308
1631538300000|2021-09-13 13:05:00|12164.1|12162.1|12164.6|12162.6|12169.6|12167.6|12163.6|12161.6|297
1631538600000|2021-09-13 13:10:00|12165.1|12163.1|12163.6|12161.6|12169.6|12167.6|12160.6|12158.6|861
1631538900000|2021-09-13 13:15:00|12164.6|12162.6|12160.1|12158.1|12167.6|12165.6|12156.6|12154.6|365
1631539200000|2021-09-13 13:20:00|12160.6|12158.6|12156.6|12154.6|12163.6|12161.6|12155.1|12153.1|162
1631539500000|2021-09-13 13:25:00|12154.6|12152.6|12156.6|12154.6|12158.6|12156.6|12152.6|12150.6|597
1631539800000|2021-09-13 13:30:00|12157.6|12155.6|12146.6|12144.6|12157.6|12155.6|12144.6|12142.6|495
1631540100000|2021-09-13 13:35:00|12147.1|12145.1|12142.1|12140.1|12147.6|12145.6|12136.6|12134.6|526
1631540400000|2021-09-13 13:40:00|12141.6|12139.6|12136.6|12134.6|12144.1|12142.1|12133.6|12131.6|554
1631540700000|2021-09-13 13:45:00|12137.6|12135.6|12130.1|12128.1|12137.6|12135.6|12126.6|12124.6|217
1631541000000|2021-09-13 13:50:00|12129.6|12127.6|12128.6|12126.6|12135.1|12133.1|12124.6|12122.6|246
1631541300000|2021-09-13 13:55:00|12128.1|12126.1|12121.6|12119.6|12130.6|12128.6|12120.6|12118.6|381
1631541600000|2021-09-13 14:00:00|12121.1|12119.1|12113.6|12111.6|12122.6|12120.6|12107.1|12105.1|7418
1631541900000|2021-09-13 14:05:00|12114.1|12112.1|12103.1|12101.1|12114.1|12112.1|12098.1|12096.1|400
1631542200000|2021-09-13 14:10:00|12104.1|12102.1|12100.1|12098.1|12106.6|12104.6|12096.6|12094.6|1962
1631542500000|2021-09-13 14:15:00|12099.6|12097.6|12094.6|12092.6|12099.6|12097.6|12088.1|12086.1|347
1631542800000|2021-09-13 14:20:00|12094.1|12092.1|12095.6|12093.6|12103.1|12101.1|12088.6|12086.6|391
1631543100000|2021-09-13 14:25:00|12095.1|12093.1|12105.1|12103.1|12105.6|12103.6|12090.6|12088.6|333
1631543400000|2021-09-13 14:30:00|12104.6|12102.6|12103.6|12101.6|12109.6|12107.6|12096.6|12094.6|329
1631543700000|2021-09-13 14:35:00|12103.1|12101.1|12103.6|12101.6|12108.6|12106.6|12097.6|12095.6|1345
1631544000000|2021-09-13 14:40:00|12104.1|12102.1|12098.6|12096.6|12108.6|12106.6|12097.6|12095.6|365
1631544300000|2021-09-13 14:45:00|12098.1|12096.1|12103.6|12101.6|12106.6|12104.6|12097.6|12095.6|277
1631544600000|2021-09-13 14:50:00|12103.1|12101.1|12099.6|12097.6|12106.6|12104.6|12099.6|12097.6|741
1631544900000|2021-09-13 14:55:00|12100.1|12098.1|12102.1|12100.1|12104.1|12102.1|12097.6|12095.6|344
1631545200000|2021-09-13 15:00:00|12103.6|12101.6|12107.1|12105.1|12111.1|12109.1|12100.6|12098.6|463
1631545500000|2021-09-13 15:05:00|12107.6|12105.6|12103.6|12101.6|12110.1|12108.1|12103.6|12101.6|622
1631545800000|2021-09-13 15:10:00|12102.6|12100.6|12091.1|12089.1|12103.1|12101.1|12089.6|12087.6|248
1631546100000|2021-09-13 15:15:00|12090.6|12088.6|12080.1|12078.1|12091.1|12089.1|12078.6|12076.6|2254
1631546400000|2021-09-13 15:20:00|12080.6|12078.6|12080.6|12078.6|12083.6|12081.6|12077.6|12075.6|1505
1631546700000|2021-09-13 15:25:00|12080.1|12078.1|12082.6|12080.6|12084.6|12082.6|12075.6|12073.6|1898
1631547000000|2021-09-13 15:30:00|12082.1|12080.1|12082.1|12080.1|12083.6|12081.6|12076.1|12074.1|2700
1631547300000|2021-09-13 15:35:00|12082.6|12080.6|12087.6|12085.6|12088.6|12086.6|12079.1|12077.1|1909
1631547600000|2021-09-13 15:40:00|12087.1|12085.1|12081.6|12079.6|12089.6|12087.6|12081.1|12079.1|112
1631547900000|2021-09-13 15:45:00|12081.1|12079.1|12078.6|12076.6|12086.6|12084.6|12078.6|12076.6|2140
1631548200000|2021-09-13 15:50:00|12079.1|12077.1|12081.1|12079.1|12081.6|12079.6|12074.6|12072.6|1892
1631548500000|2021-09-13 15:55:00|12080.6|12078.6|12081.1|12079.1|12086.1|12084.1|12079.6|12077.6|44
1631548800000|2021-09-13 16:00:00|12081.6|12079.6|12078.6|12076.6|12082.6|12080.6|12076.6|12074.6|23
1631549100000|2021-09-13 16:05:00|12079.6|12077.6|12080.6|12078.6|12083.6|12081.6|12079.1|12077.1|58
1631549400000|2021-09-13 16:10:00|12081.1|12079.1|12090.6|12088.6|12092.6|12090.6|12080.1|12078.1|97
1631549700000|2021-09-13 16:15:00|12090.1|12088.1|12090.6|12088.6|12092.6|12090.6|12087.1|12085.1|32
1631550000000|2021-09-13 16:20:00|12091.1|12089.1|12097.6|12095.6|12098.6|12096.6|12087.1|12085.1|1628
1631550300000|2021-09-13 16:25:00|12097.1|12095.1|12094.1|12092.1|12097.6|12095.6|12093.1|12091.1|21
1631550600000|2021-09-13 16:30:00|12093.6|12091.6|12092.1|12090.1|12097.1|12095.1|12092.1|12090.1|3
1631550900000|2021-09-13 16:35:00|12092.6|12090.6|12094.1|12092.1|12096.6|12094.6|12092.1|12090.1|773
1631551200000|2021-09-13 16:40:00|12094.6|12092.6|12088.6|12086.6|12095.1|12093.1|12087.1|12085.1|5
1631551500000|2021-09-13 16:45:00|12089.1|12087.1|12090.1|12088.1|12091.1|12089.1|12087.1|12085.1|55
1631551800000|2021-09-13 16:50:00|12089.6|12087.6|12092.1|12090.1|12093.6|12091.6|12089.6|12087.6|8
1631552100000|2021-09-13 16:55:00|12092.6|12090.6|12096.1|12094.1|12099.1|12097.1|12092.6|12090.6|24
1631552400000|2021-09-13 17:00:00|12096.6|12094.6|12093.1|12091.1|12099.6|12097.6|12092.1|12090.1|40
1631552700000|2021-09-13 17:05:00|12093.6|12091.6|12096.6|12094.6|12100.1|12098.1|12092.6|12090.6|7
1631553000000|2021-09-13 17:10:00|12097.1|12095.1|12094.1|12092.1|12097.1|12095.1|12094.1|12092.1|3
1631553300000|2021-09-13 17:15:00|12094.6|12092.6|12093.1|12091.1|12098.1|12096.1|12092.6|12090.6|16
1631553600000|2021-09-13 17:20:00|12092.6|12090.6|12091.1|12089.1|12094.1|12092.1|12089.6|12087.6|1
1631553900000|2021-09-13 17:25:00|12090.6|12088.6|12086.1|12084.1|12091.6|12089.6|12084.1|12082.1|4
1631554200000|2021-09-13 17:30:00|12085.6|12083.6|12083.1|12081.1|12088.1|12086.1|12082.1|12080.1|22
1631554500000|2021-09-13 17:35:00|12082.6|12080.6|12081.1|12079.1|12084.6|12082.6|12081.1|12079.1|17
1631554800000|2021-09-13 17:40:00|12080.6|12078.6|12078.1|12076.1|12084.1|12082.1|12078.1|12076.1|6
1631555100000|2021-09-13 17:45:00|12078.6|12076.6|12082.6|12080.6|12085.1|12083.1|12078.6|12076.6|2
1631555400000|2021-09-13 17:50:00|12082.1|12080.1|12079.1|12077.1|12082.1|12080.1|12078.6|12076.6|8
1631555700000|2021-09-13 17:55:00|12078.6|12076.6|12081.1|12079.1|12082.1|12080.1|12077.6|12075.6|9
1631556000000|2021-09-13 18:00:00|12081.6|12079.6|12083.1|12081.1|12086.6|12084.6|12080.1|12078.1|57
1631556300000|2021-09-13 18:05:00|12083.6|12081.6|12081.1|12079.1|12085.1|12083.1|12081.1|12079.1|1
1631556600000|2021-09-13 18:10:00|12080.1|12078.1|12076.1|12074.1|12080.6|12078.6|12076.1|12074.1|0
1631556900000|2021-09-13 18:15:00|12076.6|12074.6|12077.1|12075.1|12078.1|12076.1|12074.1|12072.1|12
1631557200000|2021-09-13 18:20:00|12077.6|12075.6|12075.1|12073.1|12078.6|12076.6|12073.6|12071.6|4
1631557500000|2021-09-13 18:25:00|12075.6|12073.6|12077.1|12075.1|12079.1|12077.1|12073.6|12071.6|6
1631557800000|2021-09-13 18:30:00|12076.6|12074.6|12074.1|12072.1|12077.6|12075.6|12074.1|12072.1|5
1631558100000|2021-09-13 18:35:00|12074.6|12072.6|12073.6|12071.6|12074.6|12072.6|12070.6|12068.6|9
1631558400000|2021-09-13 18:40:00|12073.1|12071.1|12077.1|12075.1|12078.1|12076.1|12072.6|12070.6|16
1631558700000|2021-09-13 18:45:00|12077.6|12075.6|12082.6|12080.6|12083.1|12081.1|12074.1|12072.1|7
1631559000000|2021-09-13 18:50:00|12082.1|12080.1|12079.1|12077.1|12083.1|12081.1|12078.1|12076.1|3
1631559300000|2021-09-13 18:55:00|12078.6|12076.6|12084.1|12082.1|12084.1|12082.1|12078.6|12076.6|6
1631559600000|2021-09-13 19:00:00|12083.1|12081.1|12072.6|12070.6|12083.1|12081.1|12071.6|12069.6|17
1631559900000|2021-09-13 19:05:00|12072.1|12070.1|12083.1|12081.1|12085.6|12083.6|12070.6|12068.6|49
1631560200000|2021-09-13 19:10:00|12083.6|12081.6|12087.6|12085.6|12090.6|12088.6|12083.1|12081.1|34
1631560500000|2021-09-13 19:15:00|12087.1|12085.1|12086.6|12084.6|12090.6|12088.6|12082.6|12080.6|8
1631560800000|2021-09-13 19:20:00|12086.1|12084.1|12088.1|12086.1|12090.6|12088.6|12083.1|12081.1|30
1631561100000|2021-09-13 19:25:00|12088.6|12086.6|12090.1|12088.1|12091.6|12089.6|12087.1|12085.1|10
1631561400000|2021-09-13 19:30:00|12091.1|12089.1|12095.1|12093.1|12095.1|12093.1|12087.6|12085.6|21
1631561700000|2021-09-13 19:35:00|12095.6|12093.6|12092.6|12090.6|12095.6|12093.6|12092.6|12090.6|2
1631562000000|2021-09-13 19:40:00|12093.1|12091.1|12087.1|12085.1|12093.1|12091.1|12087.1|12085.1|11
1631562300000|2021-09-13 19:45:00|12087.6|12085.6|12091.6|12089.6|12091.6|12089.6|12086.6|12084.6|19
1631562600000|2021-09-13 19:50:00|12091.1|12089.1|12091.6|12089.6|12099.1|12097.1|12089.1|12087.1|55
1631562900000|2021-09-13 19:55:00|12091.1|12089.1|12102.6|12096.6|12102.6|12097.6|12088.6|12086.6|1043
1631563200000|2021-09-13 20:00:00|12102.5|12096.5|12108.2|12102.2|12108.2|12102.2|12101|12095|0
1631563500000|2021-09-13 20:05:00|12108.3|12102.3|12108.2|12102.2|12108.6|12102.6|12107.4|12101.4|0
1631563800000|2021-09-13 20:10:00|12108.3|12102.3|12109.6|12103.6|12110|12104|12107.8|12101.8|0
1631564100000|2021-09-13 20:15:00|12109.2|12103.2|12111.2|12105.2|12112.1|12106.1|12109.2|12103.2|0
1631564400000|2021-09-13 20:20:00|12111.3|12105.3|12111.3|12105.3|12111.7|12105.7|12111.2|12105.2|0
1631564700000|2021-09-13 20:25:00|12111.7|12105.7|12112.1|12106.1|12112.6|12106.6|12111.7|12105.7|0
1631565000000|2021-09-13 20:30:00|12112.6|12106.6|12114.3|12108.3|12115.1|12109.1|12112.6|12106.6|0
1631565300000|2021-09-13 20:35:00|12114.2|12108.2|12114.7|12108.7|12114.7|12108.7|12113.9|12107.9|0
1631565900000|2021-09-13 20:45:00|12115.1|12109.1|12114.7|12108.7|12115.1|12109.1|12114.7|12108.7|0
1631566200000|2021-09-13 20:50:00|12115.1|12109.1|12114.7|12108.7|12115.1|12109.1|12114.7|12108.7|0
1631566500000|2021-09-13 20:55:00|12114.6|12108.6|12113.7|12107.7|12114.6|12108.6|12112.8|12106.8|0
1631566800000|2021-09-13 21:00:00|12113.4|12107.4|12113.4|12107.4|12113.4|12107.4|12113.2|12107.2|0
1631567100000|2021-09-13 21:05:00|12113.6|12107.6|12113.6|12107.6|12113.6|12107.6|12113.4|12107.4|0
1631567400000|2021-09-13 21:10:00|12113.4|12107.4|12113.6|12107.6|12113.6|12107.6|12113.4|12107.4|0
1631567700000|2021-09-13 21:15:00|12113.4|12107.4|12113.4|12107.4|12113.6|12107.6|12113.2|12107.2|0
1631568000000|2021-09-13 21:20:00|12113.2|12107.2|12113.2|12107.2|12113.4|12107.4|12113|12107|0
1631568300000|2021-09-13 21:25:00|12113.4|12107.4|12113.2|12107.2|12113.4|12107.4|12113|12107|0
1631568600000|2021-09-13 21:30:00|12113.4|12107.4|12113|12107|12113.4|12107.4|12113|12107|0
1631568900000|2021-09-13 21:35:00|12112.9|12106.9|12113|12107|12113|12107|12112.9|12106.9|0
1631569200000|2021-09-13 21:40:00|12113.4|12107.4|12113.2|12107.2|12113.4|12107.4|12113|12107|0
1631569500000|2021-09-13 21:45:00|12113.4|12107.4|12113.4|12107.4|12113.7|12107.7|12113.2|12107.2|0
1631569800000|2021-09-13 21:50:00|12113.6|12107.6|12113.2|12107.2|12113.6|12107.6|12113.2|12107.2|0
1631570100000|2021-09-13 21:55:00|12113|12107|12113|12107|12113|12107|12113|12107|0
1631570400000|2021-09-13 22:00:00|12112.7|12106.7|12110.1|12104.1|12113.2|12107.2|12109.6|12103.6|0
1631570700000|2021-09-13 22:05:00|12110.5|12104.5|12110.1|12104.1|12110.5|12104.5|12109.6|12103.6|0
1631571000000|2021-09-13 22:10:00|12110.5|12104.5|12109.6|12103.6|12110.5|12104.5|12109.4|12103.4|0
1631571300000|2021-09-13 22:15:00|12109.7|12103.7|12111.7|12105.7|12111.9|12105.9|12109.2|12103.2|0
1631571600000|2021-09-13 22:20:00|12111.9|12105.9|12115.1|12109.1|12115.1|12109.1|12111.9|12105.9|0
1631571900000|2021-09-13 22:25:00|12115.5|12109.5|12115.1|12109.1|12115.5|12109.5|12114.3|12108.3|0
1631572200000|2021-09-13 22:30:00|12115.5|12109.5|12115.1|12109.1|12115.9|12109.9|12115.1|12109.1|0
1631572500000|2021-09-13 22:35:00|12115|12109|12116.4|12110.4|12116.9|12110.9|12114.7|12108.7|0
1631572800000|2021-09-13 22:40:00|12116.1|12110.1|12115.1|12109.1|12116.4|12110.4|12114.9|12108.9|0
1631573100000|2021-09-13 22:45:00|12115.5|12109.5|12115.9|12109.9|12116.4|12110.4|12115.5|12109.5|0
1631573400000|2021-09-13 22:50:00|12116.4|12110.4|12116.4|12110.4|12117.7|12111.7|12116.4|12110.4|0
1631573700000|2021-09-13 22:55:00|12115.9|12109.9|12115.1|12109.1|12116.4|12110.4|12114.7|12108.7|0
1631574000000|2021-09-13 23:00:00|12115.5|12109.5|12115.1|12109.1|12116.9|12110.9|12115.1|12109.1|0
1631574300000|2021-09-13 23:05:00|12115|12109|12114.7|12108.7|12115.5|12109.5|12113.9|12107.9|0
1631574600000|2021-09-13 23:10:00|12114.6|12108.6|12112.1|12106.1|12114.6|12108.6|12111.7|12105.7|0
1631574900000|2021-09-13 23:15:00|12112.6|12106.6|12111.7|12105.7|12112.6|12106.6|12111.3|12105.3|0
1631575200000|2021-09-13 23:20:00|12111.6|12105.6|12111.7|12105.7|12111.7|12105.7|12111.3|12105.3|0
1631575500000|2021-09-13 23:25:00|12111.9|12105.9|12113|12107|12113.5|12107.5|12111.9|12105.9|0
1631575800000|2021-09-13 23:30:00|12112.6|12106.6|12113.5|12107.5|12113.5|12107.5|12112.1|12106.1|0
1631576100000|2021-09-13 23:35:00|12113.4|12107.4|12111.7|12105.7|12113.4|12107.4|12111.3|12105.3|0
1631576400000|2021-09-13 23:40:00|12112.1|12106.1|12111.7|12105.7|12112.1|12106.1|12111.3|12105.3|0
1631576700000|2021-09-13 23:45:00|12111.6|12105.6|12112.6|12106.6|12112.6|12106.6|12111.3|12105.3|0
1631577000000|2021-09-13 23:50:00|12112.1|12106.1|12113.9|12107.9|12114.3|12108.3|12111.7|12105.7|0
1631577300000|2021-09-13 23:55:00|12114.3|12108.3|12113.5|12107.5|12114.3|12108.3|12113|12107|0
1631577600000|2021-09-14 00:00:00|12113.4|12107.4|12113|12107|12114.7|12108.7|12110.1|12104.1|0
1631577900000|2021-09-14 00:05:00|12112.6|12106.6|12110.9|12104.9|12113.5|12107.5|12109.2|12103.2|0
1631578200000|2021-09-14 00:10:00|12110.8|12104.8|12108.7|12102.7|12110.8|12104.8|12108.3|12102.3|0
1631578500000|2021-09-14 00:15:00|12108.6|12102.6|12105.8|12099.8|12108.7|12102.7|12102.5|12096.5|0
1631578800000|2021-09-14 00:20:00|12105.6|12099.6|12103.4|12097.4|12106.3|12100.3|12102.4|12096.4|0
1631579100000|2021-09-14 00:25:00|12103.2|12097.2|12104.9|12098.9|12105.9|12099.9|12101.9|12095.9|0
1631579400000|2021-09-14 00:30:00|12105.1|12099.1|12106.4|12100.4|12107.5|12101.5|12104.5|12098.5|0
1631579700000|2021-09-14 00:35:00|12106.5|12100.5|12111.4|12105.4|12112.3|12106.3|12106.5|12100.5|0
1631580000000|2021-09-14 00:40:00|12111.6|12105.6|12108.4|12102.4|12113.3|12107.3|12108.4|12102.4|0
1631580300000|2021-09-14 00:45:00|12108.5|12102.5|12109.9|12103.9|12110.4|12104.4|12108.5|12102.5|0
1631580600000|2021-09-14 00:50:00|12109.7|12103.7|12107.5|12101.5|12110.4|12104.4|12106.5|12100.5|0
1631580900000|2021-09-14 00:55:00|12107.3|12101.3|12108.5|12102.5|12109|12103|12107|12101|0
1631581200000|2021-09-14 01:00:00|12108.9|12102.9|12111.4|12105.4|12113.4|12107.4|12108.9|12102.9|0
1631581500000|2021-09-14 01:05:00|12111.2|12105.2|12109|12103|12111.5|12105.5|12108.5|12102.5|0
1631581800000|2021-09-14 01:10:00|12109.2|12103.2|12108.6|12102.6|12112.4|12106.4|12108.5|12102.5|0
1631582100000|2021-09-14 01:15:00|12108.5|12102.5|12110.6|12104.6|12111.7|12105.7|12107.6|12101.6|0
1631582400000|2021-09-14 01:20:00|12110.7|12104.7|12113.6|12107.6|12114.5|12108.5|12110.7|12104.7|0
1631582700000|2021-09-14 01:25:00|12113.9|12107.9|12115|12109|12117.5|12111.5|12113.9|12107.9|0
1631583000000|2021-09-14 01:30:00|12115.2|12109.2|12112.9|12106.9|12118.1|12112.1|12110.8|12104.8|0
1631583300000|2021-09-14 01:35:00|12112.8|12106.8|12115.3|12109.3|12117.8|12111.8|12111.9|12105.9|0
1631583600000|2021-09-14 01:40:00|12115.1|12109.1|12111.9|12105.9|12115.3|12109.3|12111|12105|0
1631583900000|2021-09-14 01:45:00|12111.8|12105.8|12110.8|12104.8|12114.2|12108.2|12109.9|12103.9|0
1631584200000|2021-09-14 01:50:00|12110.7|12104.7|12113.3|12107.3|12114.7|12108.7|12109.3|12103.3|0
1631584500000|2021-09-14 01:55:00|12113.2|12107.2|12112.8|12106.8|12114.7|12108.7|12110.8|12104.8|0
1631584800000|2021-09-14 02:00:00|12113.2|12107.2|12117.6|12111.6|12118.6|12112.6|12111.3|12105.3|0
1631585100000|2021-09-14 02:05:00|12117.5|12111.5|12117.1|12111.1|12118.6|12112.6|12114.7|12108.7|0
1631585400000|2021-09-14 02:10:00|12116.9|12110.9|12110.8|12104.8|12116.9|12110.9|12109.9|12103.9|0
1631585700000|2021-09-14 02:15:00|12111|12105|12114.2|12108.2|12114.7|12108.7|12108|12102|0
1631586000000|2021-09-14 02:20:00|12114|12108|12112.2|12106.2|12117.6|12111.6|12112.2|12106.2|0
1631586300000|2021-09-14 02:25:00|12112.4|12106.4|12107.8|12101.8|12114.6|12108.6|12105.9|12099.9|0
1631586600000|2021-09-14 02:30:00|12108.1|12102.1|12107.1|12101.1|12109.7|12103.7|12102.8|12096.8|0
1631586900000|2021-09-14 02:35:00|12106.9|12100.9|12105.3|12099.3|12108.1|12102.1|12104.9|12098.9|0
1631587200000|2021-09-14 02:40:00|12105.9|12099.9|12106.9|12100.9|12107.9|12101.9|12105.3|12099.3|0
1631587500000|2021-09-14 02:45:00|12107.1|12101.1|12106.4|12100.4|12107.9|12101.9|12105.4|12099.4|0
1631587800000|2021-09-14 02:50:00|12106.2|12100.2|12106|12100|12107.4|12101.4|12105.9|12099.9|0
1631588100000|2021-09-14 02:55:00|12105.6|12099.6|12103|12097|12107|12101|12102|12096|0
1631588400000|2021-09-14 03:00:00|12103.4|12097.4|12102.9|12096.9|12104|12098|12101|12095|0
1631588700000|2021-09-14 03:05:00|12103.3|12097.3|12104.8|12098.8|12106.8|12100.8|12103.3|12097.3|0
1631589000000|2021-09-14 03:10:00|12104.6|12098.6|12105.2|12099.2|12105.8|12099.8|12103.8|12097.8|0
1631589300000|2021-09-14 03:15:00|12105.3|12099.3|12105.8|12099.8|12106.8|12100.8|12103.8|12097.8|0
1631589600000|2021-09-14 03:20:00|12105.9|12099.9|12108.2|12102.2|12108.2|12102.2|12104.8|12098.8|0
1631589900000|2021-09-14 03:25:00|12108.4|12102.4|12109.2|12103.2|12110.6|12104.6|12107.7|12101.7|0
1631590200000|2021-09-14 03:30:00|12109.3|12103.3|12107.7|12101.7|12110.6|12104.6|12106.2|12100.2|0
1631590500000|2021-09-14 03:35:00|12107.8|12101.8|12110.7|12104.7|12111.7|12105.7|12107.8|12101.8|0
1631590800000|2021-09-14 03:40:00|12111.7|12105.7|12112.5|12106.5|12113.1|12107.1|12110.6|12104.6|0
1631591100000|2021-09-14 03:45:00|12112.9|12106.9|12113|12107|12115.4|12109.4|12112.5|12106.5|0
1631591400000|2021-09-14 03:50:00|12112.8|12106.8|12111.7|12105.7|12112.8|12106.8|12111.1|12105.1|0
1631591700000|2021-09-14 03:55:00|12111.6|12105.6|12113|12107|12113.6|12107.6|12111.6|12105.6|0
1631592000000|2021-09-14 04:00:00|12113.2|12107.2|12111.6|12105.6|12113.9|12107.9|12111.6|12105.6|0
1631592300000|2021-09-14 04:05:00|12111.8|12105.8|12112.4|12106.4|12112.5|12106.5|12111.6|12105.6|0
1631592600000|2021-09-14 04:10:00|12112.5|12106.5|12111.5|12105.5|12113.5|12107.5|12109.5|12103.5|0
1631592900000|2021-09-14 04:15:00|12111.7|12105.7|12111.5|12105.5|12112.4|12106.4|12110.6|12104.6|0
1631593200000|2021-09-14 04:20:00|12111.7|12105.7|12111.9|12105.9|12112.4|12106.4|12111.5|12105.5|0
1631593500000|2021-09-14 04:25:00|12112.1|12106.1|12112.5|12106.5|12112.5|12106.5|12110.6|12104.6|0
1631593800000|2021-09-14 04:30:00|12112.6|12106.6|12114.5|12108.5|12114.5|12108.5|12111.6|12105.6|0
1631594100000|2021-09-14 04:35:00|12114.3|12108.3|12114|12108|12115.5|12109.5|12113.5|12107.5|0
1631594400000|2021-09-14 04:40:00|12113.6|12107.6|12113|12107|12113.6|12107.6|12112.5|12106.5|0
1631594700000|2021-09-14 04:45:00|12113.2|12107.2|12112|12106|12113.5|12107.5|12111.6|12105.6|0
1631595000000|2021-09-14 04:50:00|12112.2|12106.2|12113|12107|12113|12107|12111.6|12105.6|0
1631595300000|2021-09-14 04:55:00|12112.9|12106.9|12112.6|12106.6|12114.5|12108.5|12112.6|12106.6|0
1631595600000|2021-09-14 05:00:00|12112.4|12106.4|12114.7|12108.7|12115.7|12109.7|12111.1|12105.1|0
1631595900000|2021-09-14 05:05:00|12114.5|12108.5|12112.6|12106.6|12114.5|12108.5|12111.6|12105.6|0
1631596200000|2021-09-14 05:10:00|12112.8|12106.8|12113.9|12107.9|12113.9|12107.9|12110.9|12104.9|0
1631596500000|2021-09-14 05:15:00|12114.1|12108.1|12111.4|12105.4|12114.5|12108.5|12110.9|12104.9|0
1631596800000|2021-09-14 05:20:00|12111.5|12105.5|12116.9|12110.9|12117.9|12111.9|12111.5|12105.5|0
1631597100000|2021-09-14 05:25:00|12117.1|12111.1|12117.9|12111.9|12119.4|12113.4|12116.9|12110.9|0
1631597400000|2021-09-14 05:30:00|12118.3|12112.3|12115.9|12109.9|12118.9|12112.9|12114.9|12108.9|0
1631597700000|2021-09-14 05:35:00|12116.1|12110.1|12117|12111|12117.5|12111.5|12116.1|12110.1|0
1631598000000|2021-09-14 05:40:00|12117.2|12111.2|12113.6|12107.6|12117.5|12111.5|12109.7|12103.7|0
1631598300000|2021-09-14 05:45:00|12113.7|12107.7|12115.6|12109.6|12116.5|12110.5|12113.5|12107.5|0
1631598600000|2021-09-14 05:50:00|12115.2|12109.2|12111.2|12105.2|12115.6|12109.6|12110.8|12104.8|0
1631598900000|2021-09-14 05:55:00|12111.4|12105.4|12108.9|12102.9|12111.8|12105.8|12108.9|12102.9|0
1631599200000|2021-09-14 06:00:00|12111.1|12109.1|12099.6|12097.6|12113.1|12111.1|12099.1|12097.1|73
1631599500000|2021-09-14 06:05:00|12099.1|12097.1|12109.1|12107.1|12109.1|12107.1|12099.1|12097.1|174
1631599800000|2021-09-14 06:10:00|12108.6|12106.6|12104.1|12102.1|12108.6|12106.6|12099.1|12097.1|92
1631600100000|2021-09-14 06:15:00|12103.6|12101.6|12104.6|12102.6|12107.1|12105.1|12102.1|12100.1|12
1631600400000|2021-09-14 06:20:00|12105.1|12103.1|12105.1|12103.1|12107.1|12105.1|12104.1|12102.1|11
1631600700000|2021-09-14 06:25:00|12104.6|12102.6|12103.1|12101.1|12105.1|12103.1|12103.1|12101.1|3
1631601000000|2021-09-14 06:30:00|12102.6|12100.6|12101.1|12099.1|12102.6|12100.6|12099.1|12097.1|10
1631601300000|2021-09-14 06:35:00|12100.6|12098.6|12094.6|12092.6|12100.6|12098.6|12094.6|12092.6|5
1631601600000|2021-09-14 06:40:00|12094.1|12092.1|12097.1|12095.1|12098.6|12096.6|12091.1|12089.1|100
1631601900000|2021-09-14 06:45:00|12097.6|12095.6|12099.1|12097.1|12100.6|12098.6|12097.1|12095.1|24
1631602200000|2021-09-14 06:50:00|12098.6|12096.6|12093.1|12091.1|12098.6|12096.6|12092.1|12090.1|31
1631602500000|2021-09-14 06:55:00|12092.6|12090.6|12077.1|12075.1|12092.6|12090.6|12077.1|12075.1|285
1631602800000|2021-09-14 07:00:00|12079.1|12077.1|12087.1|12085.1|12092.6|12090.6|12075.1|12073.1|1302
1631603100000|2021-09-14 07:05:00|12086.1|12084.1|12092.1|12090.1|12097.1|12095.1|12083.1|12081.1|1723
1631603400000|2021-09-14 07:10:00|12091.6|12089.6|12061.1|12059.1|12094.1|12092.1|12061.1|12059.1|435
1631603700000|2021-09-14 07:15:00|12061.6|12059.6|12066.1|12064.1|12066.6|12064.6|12053.6|12051.6|582
1631604000000|2021-09-14 07:20:00|12065.6|12063.6|12057.1|12055.1|12066.6|12064.6|12056.1|12054.1|539
1631604300000|2021-09-14 07:25:00|12056.6|12054.6|12067.1|12065.1|12072.6|12070.6|12054.1|12052.1|1621
1631604600000|2021-09-14 07:30:00|12067.6|12065.6|12058.6|12056.6|12067.6|12065.6|12055.6|12053.6|300
1631604900000|2021-09-14 07:35:00|12058.1|12056.1|12071.6|12069.6|12074.6|12072.6|12057.6|12055.6|476
1631605200000|2021-09-14 07:40:00|12071.4|12069.4|12065.9|12063.9|12074.4|12072.4|12063.4|12061.4|570
1631605500000|2021-09-14 07:45:00|12066.4|12064.4|12067.4|12065.4|12071.4|12069.4|12062.4|12060.4|355
1631605800000|2021-09-14 07:50:00|12067.9|12065.9|12077.4|12075.4|12077.9|12075.9|12063.4|12061.4|203
1631606100000|2021-09-14 07:55:00|12077.9|12075.9|12086.4|12084.4|12087.4|12085.4|12076.4|12074.4|791
1631606400000|2021-09-14 08:00:00|12085.4|12083.4|12084.4|12082.4|12089.9|12087.9|12078.4|12076.4|569
1631606700000|2021-09-14 08:05:00|12084.9|12082.9|12085.4|12083.4|12089.4|12087.4|12077.9|12075.9|807
1631607000000|2021-09-14 08:10:00|12084.4|12082.4|12087.4|12085.4|12091.4|12089.4|12083.4|12081.4|294
1631607300000|2021-09-14 08:15:00|12086.9|12084.9|12077.9|12075.9|12088.9|12086.9|12076.4|12074.4|331
1631607600000|2021-09-14 08:20:00|12077.4|12075.4|12078.9|12076.9|12081.4|12079.4|12072.9|12070.9|202
1631607900000|2021-09-14 08:25:00|12079.4|12077.4|12081.9|12079.9|12084.4|12082.4|12075.9|12073.9|646
1631608200000|2021-09-14 08:30:00|12082.4|12080.4|12082.4|12080.4|12086.4|12084.4|12079.9|12077.9|2422
1631608500000|2021-09-14 08:35:00|12081.4|12079.4|12083.9|12081.9|12088.9|12086.9|12081.4|12079.4|1239
1631608800000|2021-09-14 08:40:00|12084.4|12082.4|12089.4|12087.4|12090.4|12088.4|12084.4|12082.4|161
1631609100000|2021-09-14 08:45:00|12090.4|12088.4|12081.9|12079.9|12090.4|12088.4|12080.9|12078.9|220
1631609400000|2021-09-14 08:50:00|12081.4|12079.4|12087.4|12085.4|12087.4|12085.4|12080.4|12078.4|3647
1631609700000|2021-09-14 08:55:00|12086.9|12084.9|12090.4|12088.4|12092.9|12090.9|12086.4|12084.4|323
1631610000000|2021-09-14 09:00:00|12091.4|12089.4|12084.4|12082.4|12092.4|12090.4|12084.4|12082.4|3318
1631610300000|2021-09-14 09:05:00|12083.4|12081.4|12082.4|12080.4|12085.4|12083.4|12080.9|12078.9|231
1631610600000|2021-09-14 09:10:00|12081.9|12079.9|12085.4|12083.4|12085.4|12083.4|12076.4|12074.4|181
1631610900000|2021-09-14 09:15:00|12084.9|12082.9|12088.4|12086.4|12091.4|12089.4|12080.4|12078.4|191
1631611200000|2021-09-14 09:20:00|12087.9|12085.9|12075.4|12073.4|12088.4|12086.4|12075.4|12073.4|2622
1631611500000|2021-09-14 09:25:00|12075.9|12073.9|12078.4|12076.4|12078.4|12076.4|12073.4|12071.4|118
1631611800000|2021-09-14 09:30:00|12077.9|12075.9|12079.4|12077.4|12080.4|12078.4|12074.4|12072.4|515
1631612100000|2021-09-14 09:35:00|12078.9|12076.9|12080.4|12078.4|12082.9|12080.9|12076.4|12074.4|193
1631612400000|2021-09-14 09:40:00|12079.9|12077.9|12077.4|12075.4|12081.4|12079.4|12076.4|12074.4|2381
1631612700000|2021-09-14 09:45:00|12077.9|12075.9|12079.4|12077.4|12079.4|12077.4|12075.4|12073.4|1414
1631613000000|2021-09-14 09:50:00|12079.9|12077.9|12070.4|12068.4|12079.9|12077.9|12069.9|12067.9|461
1631613300000|2021-09-14 09:55:00|12069.4|12067.4|12073.4|12071.4|12075.4|12073.4|12069.4|12067.4|601
1631613600000|2021-09-14 10:00:00|12072.4|12070.4|12082.4|12080.4|12082.4|12080.4|12070.4|12068.4|199
1631613900000|2021-09-14 10:05:00|12081.9|12079.9|12083.4|12081.4|12083.4|12081.4|12078.9|12076.9|101
1631614200000|2021-09-14 10:10:00|12084.4|12082.4|12087.9|12085.9|12088.4|12086.4|12082.9|12080.9|122
1631614500000|2021-09-14 10:15:00|12088.4|12086.4|12084.4|12082.4|12089.9|12087.9|12084.4|12082.4|1670
1631614800000|2021-09-14 10:20:00|12083.9|12081.9|12076.9|12074.9|12084.4|12082.4|12076.4|12074.4|1738
1631615100000|2021-09-14 10:25:00|12076.4|12074.4|12082.4|12080.4|12082.4|12080.4|12076.4|12074.4|139
1631615400000|2021-09-14 10:30:00|12084.4|12082.4|12083.4|12081.4|12084.4|12082.4|12079.9|12077.9|253
1631615700000|2021-09-14 10:35:00|12083.9|12081.9|12085.4|12083.4|12086.4|12084.4|12083.4|12081.4|747
1631616000000|2021-09-14 10:40:00|12086.4|12084.4|12089.4|12087.4|12090.4|12088.4|12085.9|12083.9|223
1631616300000|2021-09-14 10:45:00|12090.4|12088.4|12080.4|12078.4|12090.4|12088.4|12080.4|12078.4|165
1631616600000|2021-09-14 10:50:00|12079.9|12077.9|12083.4|12081.4|12083.4|12081.4|12078.4|12076.4|159
1631616900000|2021-09-14 10:55:00|12082.9|12080.9|12084.4|12082.4|12084.4|12082.4|12080.4|12078.4|3697
1631617200000|2021-09-14 11:00:00|12083.9|12081.9|12081.4|12079.4|12085.4|12083.4|12081.4|12079.4|293
1631617500000|2021-09-14 11:05:00|12082.4|12080.4|12074.9|12072.9|12082.4|12080.4|12071.4|12069.4|323
1631617800000|2021-09-14 11:10:00|12075.4|12073.4|12067.4|12065.4|12075.4|12073.4|12067.4|12065.4|116
1631618100000|2021-09-14 11:15:00|12066.9|12064.9|12067.4|12065.4|12069.4|12067.4|12064.4|12062.4|509
1631618400000|2021-09-14 11:20:00|12067.9|12065.9|12067.4|12065.4|12069.4|12067.4|12066.4|12064.4|424
1631618700000|2021-09-14 11:25:00|12066.9|12064.9|12067.4|12065.4|12068.4|12066.4|12065.4|12063.4|397
1631619000000|2021-09-14 11:30:00|12066.9|12064.9|12073.4|12071.4|12074.4|12072.4|12065.4|12063.4|144
1631619300000|2021-09-14 11:35:00|12072.9|12070.9|12065.4|12063.4|12073.4|12071.4|12063.4|12061.4|119
1631619600000|2021-09-14 11:40:00|12065.1|12063.1|12069.1|12067.1|12072.1|12070.1|12065.1|12063.1|169
1631619900000|2021-09-14 11:45:00|12068.6|12066.6|12065.1|12063.1|12068.6|12066.6|12062.1|12060.1|172
1631620200000|2021-09-14 11:50:00|12064.6|12062.6|12059.1|12057.1|12064.6|12062.6|12057.1|12055.1|258
1631620500000|2021-09-14 11:55:00|12059.6|12057.6|12066.1|12064.1|12067.1|12065.1|12057.6|12055.6|323
1631620800000|2021-09-14 12:00:00|12065.6|12063.6|12071.6|12069.6|12072.6|12070.6|12063.1|12061.1|152
1631621100000|2021-09-14 12:05:00|12072.1|12070.1|12074.1|12072.1|12074.6|12072.6|12068.1|12066.1|2037
1631621400000|2021-09-14 12:10:00|12073.1|12071.1|12074.1|12072.1|12076.6|12074.6|12069.6|12067.6|316
1631621700000|2021-09-14 12:15:00|12074.6|12072.6|12079.6|12077.6|12080.6|12078.6|12073.1|12071.1|285
1631622000000|2021-09-14 12:20:00|12080.1|12078.1|12081.1|12079.1|12083.1|12081.1|12079.1|12077.1|111
1631622300000|2021-09-14 12:25:00|12080.1|12078.1|12086.6|12084.6|12087.6|12085.6|12080.1|12078.1|904
1631622600000|2021-09-14 12:30:00|12087.1|12085.1|12100.1|12098.1|12104.1|12102.1|12087.1|12085.1|1366
1631622900000|2021-09-14 12:35:00|12100.6|12098.6|12108.1|12106.1|12114.1|12112.1|12100.1|12098.1|410
1631623200000|2021-09-14 12:40:00|12108.6|12106.6|12114.6|12112.6|12117.1|12115.1|12108.6|12106.6|575
1631623500000|2021-09-14 12:45:00|12115.1|12113.1|12118.1|12116.1|12119.1|12117.1|12111.1|12109.1|574
1631623800000|2021-09-14 12:50:00|12117.6|12115.6|12109.1|12107.1|12121.1|12119.1|12108.1|12106.1|964
1631624100000|2021-09-14 12:55:00|12108.6|12106.6|12097.6|12095.6|12109.1|12107.1|12096.1|12094.1|194
1631624400000|2021-09-14 13:00:00|12098.1|12096.1|12099.1|12097.1|12102.1|12100.1|12097.1|12095.1|162
1631624700000|2021-09-14 13:05:00|12098.6|12096.6|12099.1|12097.1|12102.1|12100.1|12096.1|12094.1|1617
1631625000000|2021-09-14 13:10:00|12098.6|12096.6|12104.1|12102.1|12106.1|12104.1|12098.1|12096.1|186
1631625300000|2021-09-14 13:15:00|12103.6|12101.6|12112.1|12110.1|12114.1|12112.1|12103.6|12101.6|2643
1631625600000|2021-09-14 13:20:00|12111.6|12109.6|12110.6|12108.6|12117.1|12115.1|12110.1|12108.1|859
1631625900000|2021-09-14 13:25:00|12110.1|12108.1|12115.1|12113.1|12118.6|12116.6|12109.1|12107.1|2660
1631626200000|2021-09-14 13:30:00|12115.6|12113.6|12129.1|12127.1|12131.1|12129.1|12115.1|12113.1|9078
1631626500000|2021-09-14 13:35:00|12128.1|12126.1|12125.1|12123.1|12133.1|12131.1|12121.1|12119.1|500
1631626800000|2021-09-14 13:40:00|12126.1|12124.1|12125.6|12123.6|12132.1|12130.1|12125.1|12123.1|902
1631627100000|2021-09-14 13:45:00|12125.1|12123.1|12117.6|12115.6|12125.1|12123.1|12117.1|12115.1|483
1631627400000|2021-09-14 13:50:00|12117.1|12115.1|12107.1|12105.1|12118.1|12116.1|12106.1|12104.1|446
1631627700000|2021-09-14 13:55:00|12107.6|12105.6|12103.6|12101.6|12109.1|12107.1|12103.1|12101.1|8411
1631628000000|2021-09-14 14:00:00|12103.1|12101.1|12110.1|12108.1|12110.1|12108.1|12098.1|12096.1|641
1631628300000|2021-09-14 14:05:00|12109.6|12107.6|12109.6|12107.6|12116.1|12114.1|12107.1|12105.1|5664
1631628600000|2021-09-14 14:10:00|12109|12107|12106|12104|12111.5|12109.5|12103|12101|457
1631628900000|2021-09-14 14:15:00|12106.5|12104.5|12102|12100|12109|12107|12100.5|12098.5|413
1631629200000|2021-09-14 14:20:00|12101.5|12099.5|12108|12106|12111.5|12109.5|12100.5|12098.5|1870
1631629500000|2021-09-14 14:25:00|12107.5|12105.5|12117.5|12115.5|12119.5|12117.5|12106.5|12104.5|426
1631629800000|2021-09-14 14:30:00|12117|12115|12115|12113|12119.5|12117.5|12113.5|12111.5|1641
1631630100000|2021-09-14 14:35:00|12115.5|12113.5|12098.5|12096.5|12117|12115|12098.5|12096.5|484
1631630400000|2021-09-14 14:40:00|12099|12097|12101.5|12099.5|12102.5|12100.5|12094.5|12092.5|1118
1631630700000|2021-09-14 14:45:00|12101|12099|12099.5|12097.5|12102.5|12100.5|12096|12094|507
1631631000000|2021-09-14 14:50:00|12100|12098|12093.5|12091.5|12101|12099|12088.5|12086.5|595
1631631300000|2021-09-14 14:55:00|12093|12091|12090|12088|12093.5|12091.5|12086.5|12084.5|3538
1631631600000|2021-09-14 15:00:00|12089.5|12087.5|12088.5|12086.5|12095|12093|12088.5|12086.5|2155
1631631900000|2021-09-14 15:05:00|12089|12087|12095.5|12093.5|12098.5|12096.5|12087|12085|239
1631632200000|2021-09-14 15:10:00|12095|12093|12093.5|12091.5|12097|12095|12089.5|12087.5|163
1631632500000|2021-09-14 15:15:00|12093|12091|12093|12091|12097|12095|12092.5|12090.5|392
1631632800000|2021-09-14 15:20:00|12094.5|12092.5|12105.5|12103.5|12105.5|12103.5|12093|12091|547
1631633100000|2021-09-14 15:25:00|12102|12100|12099.5|12097.5|12109.5|12107.5|12099.5|12097.5|1181
1631633400000|2021-09-14 15:30:00|12100.5|12098.5|12107.5|12105.5|12112|12110|12100|12098|2246
1631633700000|2021-09-14 15:35:00|12108|12106|12119|12117|12119|12117|12105.5|12103.5|273
1631634000000|2021-09-14 15:40:00|12119.5|12117.5|12121.5|12119.5|12121.5|12119.5|12117.5|12115.5|1733
1631634300000|2021-09-14 15:45:00|12120.5|12118.5|12117.5|12115.5|12121.5|12119.5|12115.5|12113.5|96
1631634600000|2021-09-14 15:50:00|12117|12115|12114|12112|12117.5|12115.5|12111.5|12109.5|440
1631634900000|2021-09-14 15:55:00|12114.5|12112.5|12123.5|12121.5|12123.5|12121.5|12114.5|12112.5|2904
1631635200000|2021-09-14 16:00:00|12123|12121|12122.5|12120.5|12124.5|12122.5|12120|12118|96
1631635500000|2021-09-14 16:05:00|12122|12120|12120|12118|12123|12121|12119.5|12117.5|43
1631635800000|2021-09-14 16:10:00|12119.5|12117.5|12119.5|12117.5|12120.5|12118.5|12117.5|12115.5|16
1631636100000|2021-09-14 16:15:00|12120|12118|12116|12114|12120.5|12118.5|12116|12114|11
1631636400000|2021-09-14 16:20:00|12116.5|12114.5|12114|12112|12117.5|12115.5|12114|12112|24
1631636700000|2021-09-14 16:25:00|12113.5|12111.5|12112.5|12110.5|12114.5|12112.5|12112|12110|67
1631637000000|2021-09-14 16:30:00|12113|12111|12111|12109|12113.5|12111.5|12109|12107|32
1631637300000|2021-09-14 16:35:00|12111.5|12109.5|12110|12108|12113.5|12111.5|12110|12108|45
1631637600000|2021-09-14 16:40:00|12110.5|12108.5|12107|12105|12111|12109|12105.5|12103.5|49
1631637900000|2021-09-14 16:45:00|12106.5|12104.5|12105|12103|12108.5|12106.5|12104.5|12102.5|44
1631638200000|2021-09-14 16:50:00|12104.5|12102.5|12104.5|12102.5|12106|12104|12101|12099|79
1631638500000|2021-09-14 16:55:00|12104|12102|12101|12099|12104.5|12102.5|12101|12099|24
1631638800000|2021-09-14 17:00:00|12100.5|12098.5|12098.5|12096.5|12104.5|12102.5|12098|12096|8
1631639100000|2021-09-14 17:05:00|12099.5|12097.5|12092|12090|12100|12098|12091|12089|27
1631639400000|2021-09-14 17:10:00|12091.5|12089.5|12093|12091|12094.5|12092.5|12090|12088|19
1631639700000|2021-09-14 17:15:00|12092.5|12090.5|12095.5|12093.5|12096.5|12094.5|12091|12089|16
1631640000000|2021-09-14 17:20:00|12096.5|12094.5|12094|12092|12097.5|12095.5|12094|12092|70
1631640300000|2021-09-14 17:25:00|12094.5|12092.5|12095|12093|12095|12093|12092|12090|7
1631640600000|2021-09-14 17:30:00|12094.5|12092.5|12089|12087|12094.5|12092.5|12088|12086|21
1631640900000|2021-09-14 17:35:00|12089.5|12087.5|12095|12093|12095|12093|12088.5|12086.5|9
1631641200000|2021-09-14 17:40:00|12095.5|12093.5|12098|12096|12099|12097|12094.5|12092.5|23
1631641500000|2021-09-14 17:45:00|12098.5|12096.5|12095|12093|12099|12097|12095|12093|12
1631641800000|2021-09-14 17:50:00|12095.5|12093.5|12098|12096|12099.5|12097.5|12095|12093|16
1631642100000|2021-09-14 17:55:00|12098.5|12096.5|12098.5|12096.5|12100|12098|12097.5|12095.5|9
1631642400000|2021-09-14 18:00:00|12098|12096|12095.5|12093.5|12098|12096|12093.5|12091.5|13
1631642700000|2021-09-14 18:05:00|12096|12094|12094|12092|12098.5|12096.5|12094|12092|4
1631643000000|2021-09-14 18:10:00|12094.5|12092.5|12092|12090|12097|12095|12092|12090|5
1631643300000|2021-09-14 18:15:00|12092.5|12090.5|12086.5|12084.5|12092.5|12090.5|12086.5|12084.5|5
1631643600000|2021-09-14 18:20:00|12087|12085|12088|12086|12089|12087|12082.5|12080.5|24
1631643900000|2021-09-14 18:25:00|12087.5|12085.5|12085|12083|12087.5|12085.5|12083.5|12081.5|16
1631644200000|2021-09-14 18:30:00|12084.5|12082.5|12081.5|12079.5|12086|12084|12081|12079|12
1631644500000|2021-09-14 18:35:00|12082|12080|12083.5|12081.5|12085|12083|12080.5|12078.5|25
1631644800000|2021-09-14 18:40:00|12084|12082|12084.5|12082.5|12085.5|12083.5|12083|12081|5
1631645100000|2021-09-14 18:45:00|12084|12082|12079.5|12077.5|12084|12082|12078.5|12076.5|26
1631645400000|2021-09-14 18:50:00|12080|12078|12084|12082|12085|12083|12076|12074|29
1631645700000|2021-09-14 18:55:00|12084.5|12082.5|12088|12086|12088|12086|12082|12080|24
1631646000000|2021-09-14 19:00:00|12087|12085|12086.5|12084.5|12087.5|12085.5|12084.5|12082.5|13
1631646300000|2021-09-14 19:05:00|12086|12084|12084|12082|12090|12088|12083.5|12081.5|14
1631646600000|2021-09-14 19:10:00|12084.5|12082.5|12085|12083|12086.5|12084.5|12082.5|12080.5|2
1631646900000|2021-09-14 19:15:00|12085.5|12083.5|12082|12080|12086|12084|12080|12078|6
1631647200000|2021-09-14 19:20:00|12082.5|12080.5|12082|12080|12086.5|12084.5|12081.5|12079.5|29
1631647500000|2021-09-14 19:25:00|12081.5|12079.5|12082|12080|12083.5|12081.5|12079.5|12077.5|14
1631647800000|2021-09-14 19:30:00|12081.5|12079.5|12085.5|12083.5|12086.5|12084.5|12080|12078|19
1631648100000|2021-09-14 19:35:00|12084|12082|12084.5|12082.5|12085.5|12083.5|12081|12079|5
1631648400000|2021-09-14 19:40:00|12083|12081|12085.5|12083.5|12088|12086|12082.5|12080.5|19
1631648700000|2021-09-14 19:45:00|12085|12083|12081.5|12079.5|12090|12088|12081|12079|10
1631649000000|2021-09-14 19:50:00|12082|12080|12080.5|12078.5|12085|12083|12079.5|12077.5|73
1631649300000|2021-09-14 19:55:00|12081|12079|12088.3|12082.3|12090.5|12088.5|12078.5|12076.5|106
1631649600000|2021-09-14 20:00:00|12088.4|12082.4|12091.2|12085.2|12091.3|12085.3|12086|12080|0
1631649900000|2021-09-14 20:05:00|12091.4|12085.4|12092.5|12086.5|12094.2|12088.2|12090.8|12084.8|0
1631650200000|2021-09-14 20:10:00|12092.9|12086.9|12092.8|12086.8|12093.7|12087.7|12092|12086|0
1631650500000|2021-09-14 20:15:00|12092.5|12086.5|12092.9|12086.9|12092.9|12086.9|12092.5|12086.5|0
1631650800000|2021-09-14 20:20:00|12093.3|12087.3|12092.9|12086.9|12093.7|12087.7|12092.5|12086.5|0
1631651100000|2021-09-14 20:25:00|12092.8|12086.8|12092.5|12086.5|12092.9|12086.9|12092.5|12086.5|0
1631652300000|2021-09-14 20:45:00|12092.3|12086.3|12092.5|12086.5|12092.5|12086.5|12091.6|12085.6|0
1631652600000|2021-09-14 20:50:00|12092.4|12086.4|12092.5|12086.5|12092.5|12086.5|12092|12086|0
1631652900000|2021-09-14 20:55:00|12092.4|12086.4|12091.8|12085.8|12092.5|12086.5|12091.4|12085.4|0
1631653200000|2021-09-14 21:00:00|12092|12086|12091.5|12085.5|12092|12086|12091.5|12085.5|0
1631653500000|2021-09-14 21:05:00|12091.7|12085.7|12091.8|12085.8|12091.8|12085.8|12091.7|12085.7|0
1631654100000|2021-09-14 21:15:00|12092|12086|12092.3|12086.3|12092.3|12086.3|12092|12086|0
1631654400000|2021-09-14 21:20:00|12092.2|12086.2|12092.5|12086.5|12092.5|12086.5|12092.2|12086.2|0
1631654700000|2021-09-14 21:25:00|12092.3|12086.3|12092.3|12086.3|12092.5|12086.5|12092.3|12086.3|0
1631655000000|2021-09-14 21:30:00|12092.2|12086.2|12091.8|12085.8|12092.2|12086.2|12091.8|12085.8|0
1631655300000|2021-09-14 21:35:00|12092|12086|12090.8|12084.8|12092|12086|12090.8|12084.8|0
1631655600000|2021-09-14 21:40:00|12090.7|12084.7|12090.5|12084.5|12090.8|12084.8|12090|12084|0
1631655900000|2021-09-14 21:45:00|12090.3|12084.3|12090.5|12084.5|12090.5|12084.5|12090.2|12084.2|0
1631656200000|2021-09-14 21:50:00|12090.3|12084.3|12090.5|12084.5|12090.5|12084.5|12090.2|12084.2|0
1631656500000|2021-09-14 21:55:00|12090.7|12084.7|12090.8|12084.8|12090.8|12084.8|12090.5|12084.5|0
1631656800000|2021-09-14 22:00:00|12090.7|12084.7|12093.7|12087.7|12095.5|12089.5|12090.7|12084.7|0
1631657100000|2021-09-14 22:05:00|12094.2|12088.2|12092.9|12086.9|12094.2|12088.2|12091.6|12085.6|0
1631657400000|2021-09-14 22:10:00|12093.3|12087.3|12094.6|12088.6|12095.5|12089.5|12093.3|12087.3|0
1631657700000|2021-09-14 22:15:00|12094.7|12088.7|12095|12089|12095.9|12089.9|12094.6|12088.6|0
1631658000000|2021-09-14 22:20:00|12095.1|12089.1|12094.6|12088.6|12095.5|12089.5|12093.7|12087.7|0
1631658300000|2021-09-14 22:25:00|12094.2|12088.2|12092.9|12086.9|12094.2|12088.2|12092.9|12086.9|0
1631658600000|2021-09-14 22:30:00|12093.3|12087.3|12090.1|12084.1|12093.7|12087.7|12089.9|12083.9|0
1631658900000|2021-09-14 22:35:00|12090.3|12084.3|12090.8|12084.8|12090.8|12084.8|12090.3|12084.3|0
1631659200000|2021-09-14 22:40:00|12090.3|12084.3|12091.4|12085.4|12092|12086|12090.3|12084.3|0
1631659500000|2021-09-14 22:45:00|12091.2|12085.2|12091.2|12085.2|12092|12086|12091.2|12085.2|0
1631659800000|2021-09-14 22:50:00|12091|12085|12093.7|12087.7|12093.7|12087.7|12090.8|12084.8|0
1631660100000|2021-09-14 22:55:00|12094.2|12088.2|12093.7|12087.7|12094.4|12088.4|12093.7|12087.7|0
1631660400000|2021-09-14 23:00:00|12094.2|12088.2|12093.3|12087.3|12094.6|12088.6|12092.5|12086.5|0
1631660700000|2021-09-14 23:05:00|12093.7|12087.7|12094.2|12088.2|12094.6|12088.6|12093.7|12087.7|0
1631661000000|2021-09-14 23:10:00|12093.9|12087.9|12093.7|12087.7|12094.2|12088.2|12092.9|12086.9|0
1631661300000|2021-09-14 23:15:00|12094.2|12088.2|12092.9|12086.9|12094.2|12088.2|12092.9|12086.9|0
1631661600000|2021-09-14 23:20:00|12092.8|12086.8|12093.7|12087.7|12093.7|12087.7|12092.5|12086.5|0
1631661900000|2021-09-14 23:25:00|12093.6|12087.6|12093.7|12087.7|12093.7|12087.7|12093.3|12087.3|0
1631662200000|2021-09-14 23:30:00|12094.2|12088.2|12093.7|12087.7|12094.2|12088.2|12092.9|12086.9|0
1631662500000|2021-09-14 23:35:00|12094.2|12088.2|12098.1|12092.1|12098.5|12092.5|12094.2|12088.2|0
1631662800000|2021-09-14 23:40:00|12098|12092|12097.1|12091.1|12098.5|12092.5|12097.1|12091.1|0
1631663100000|2021-09-14 23:45:00|12097.6|12091.6|12096.3|12090.3|12097.6|12091.6|12095.5|12089.5|0
1631663400000|2021-09-14 23:50:00|12096.5|12090.5|12096.9|12090.9|12097.6|12091.6|12096.3|12090.3|0
1631663700000|2021-09-14 23:55:00|12096.8|12090.8|12098.9|12092.9|12098.9|12092.9|12096.3|12090.3|0
1631664000000|2021-09-15 00:00:00|12098.8|12092.8|12098.5|12092.5|12101.9|12095.9|12098.1|12092.1|0
1631664300000|2021-09-15 00:05:00|12098.4|12092.4|12099.3|12093.3|12100.5|12094.5|12097.6|12091.6|0
1631664600000|2021-09-15 00:10:00|12099.5|12093.5|12101.1|12095.1|12102.3|12096.3|12099.5|12093.5|0
1631664900000|2021-09-15 00:15:00|12101.5|12095.5|12113.3|12107.3|12115.7|12109.7|12101.5|12095.5|0
1631665200000|2021-09-15 00:20:00|12113.4|12107.4|12110.3|12104.3|12114.3|12108.3|12109.4|12103.4|0
1631665500000|2021-09-15 00:25:00|12110.4|12104.4|12112.4|12106.4|12112.4|12106.4|12110.4|12104.4|0
1631665800000|2021-09-15 00:30:00|12112.6|12106.6|12110.4|12104.4|12113.5|12107.5|12110.4|12104.4|0
1631666100000|2021-09-15 00:35:00|12110.3|12104.3|12105|12099|12110.3|12104.3|12102.4|12096.4|0
1631666400000|2021-09-15 00:40:00|12105.1|12099.1|12100.6|12094.6|12105.6|12099.6|12099.6|12093.6|0
1631666700000|2021-09-15 00:45:00|12100.4|12094.4|12099.2|12093.2|12101.6|12095.6|12096.9|12090.9|0
1631667000000|2021-09-15 00:50:00|12099.4|12093.4|12099.8|12093.8|12101.2|12095.2|12097.9|12091.9|0
1631667300000|2021-09-15 00:55:00|12099.7|12093.7|12096.3|12090.3|12099.7|12093.7|12093.9|12087.9|0
1631667600000|2021-09-15 01:00:00|12096.4|12090.4|12098.4|12092.4|12099.4|12093.4|12095.8|12089.8|0
1631667900000|2021-09-15 01:05:00|12098.6|12092.6|12099.9|12093.9|12100.9|12094.9|12097.3|12091.3|0
1631668200000|2021-09-15 01:10:00|12099.4|12093.4|12098.9|12092.9|12099.9|12093.9|12097.3|12091.3|0
1631668500000|2021-09-15 01:15:00|12099.3|12093.3|12099.8|12093.8|12100.9|12094.9|12097.7|12091.7|0
1631668800000|2021-09-15 01:20:00|12099.9|12093.9|12094.8|12088.8|12100.8|12094.8|12094.8|12088.8|0
1631669100000|2021-09-15 01:25:00|12094.7|12088.7|12096.9|12090.9|12098.8|12092.8|12094.7|12088.7|0
1631669400000|2021-09-15 01:30:00|12096.8|12090.8|12096|12090|12098.4|12092.4|12095.8|12089.8|0
1631669700000|2021-09-15 01:35:00|12095.9|12089.9|12094.7|12088.7|12096.9|12090.9|12093.8|12087.8|0
1631670000000|2021-09-15 01:40:00|12094.4|12088.4|12091.8|12085.8|12095.9|12089.9|12090.8|12084.8|0
1631670300000|2021-09-15 01:45:00|12091.7|12085.7|12089.8|12083.8|12092.2|12086.2|12088.7|12082.7|0
1631670600000|2021-09-15 01:50:00|12090.2|12084.2|12088.1|12082.1|12091.1|12085.1|12087.6|12081.6|0
1631670900000|2021-09-15 01:55:00|12088.3|12082.3|12089.1|12083.1|12090.1|12084.1|12087.7|12081.7|0
1631671200000|2021-09-15 02:00:00|12088.9|12082.9|12081.5|12075.5|12088.9|12082.9|12081.4|12075.4|0
1631671500000|2021-09-15 02:05:00|12081.6|12075.6|12083.5|12077.5|12083.6|12077.6|12080.5|12074.5|0
1631671800000|2021-09-15 02:10:00|12083.6|12077.6|12086.5|12080.5|12087.8|12081.8|12083.6|12077.6|0
1631672100000|2021-09-15 02:15:00|12086.8|12080.8|12093.4|12087.4|12093.4|12087.4|12086.8|12080.8|0
1631672400000|2021-09-15 02:20:00|12093.5|12087.5|12095.3|12089.3|12098.3|12092.3|12093.5|12087.5|0
1631672700000|2021-09-15 02:25:00|12095.5|12089.5|12095.7|12089.7|12099.2|12093.2|12095.2|12089.2|0
1631673000000|2021-09-15 02:30:00|12095.5|12089.5|12097.2|12091.2|12099.7|12093.7|12095.3|12089.3|0
1631673300000|2021-09-15 02:35:00|12097|12091|12092.3|12086.3|12097.2|12091.2|12092.2|12086.2|0
1631673600000|2021-09-15 02:40:00|12092.1|12086.1|12092.7|12086.7|12093.3|12087.3|12089.7|12083.7|0
1631673900000|2021-09-15 02:45:00|12092.5|12086.5|12095.2|12089.2|12095.2|12089.2|12092.2|12086.2|0
1631674200000|2021-09-15 02:50:00|12095.4|12089.4|12094.3|12088.3|12096.6|12090.6|12091.3|12085.3|0
1631674500000|2021-09-15 02:55:00|12094.2|12088.2|12094.3|12088.3|12095.7|12089.7|12091.4|12085.4|0
1631674800000|2021-09-15 03:00:00|12094.5|12088.5|12095.8|12089.8|12099.3|12093.3|12094.3|12088.3|0
1631675100000|2021-09-15 03:05:00|12096|12090|12094.4|12088.4|12096.4|12090.4|12094.4|12088.4|0
1631675400000|2021-09-15 03:10:00|12095.8|12089.8|12093.8|12087.8|12098.2|12092.2|12093.8|12087.8|0
1631675700000|2021-09-15 03:15:00|12093.7|12087.7|12092.9|12086.9|12094.4|12088.4|12092.4|12086.4|0
1631676000000|2021-09-15 03:20:00|12092.5|12086.5|12093.4|12087.4|12094.4|12088.4|12091.5|12085.5|0
1631676300000|2021-09-15 03:25:00|12093.6|12087.6|12098.5|12092.5|12098.5|12092.5|12093.4|12087.4|0
1631676600000|2021-09-15 03:30:00|12098.4|12092.4|12099.7|12093.7|12102|12096|12098.4|12092.4|0
1631676900000|2021-09-15 03:35:00|12099.5|12093.5|12099.5|12093.5|12099.7|12093.7|12098.1|12092.1|0
1631677200000|2021-09-15 03:40:00|12099.2|12093.2|12100.4|12094.4|12100.4|12094.4|12097.6|12091.6|0
1631677500000|2021-09-15 03:45:00|12100.2|12094.2|12102.5|12096.5|12102.5|12096.5|12099.5|12093.5|0
1631677800000|2021-09-15 03:50:00|12102.4|12096.4|12103.6|12097.6|12103.6|12097.6|12100|12094|0
1631678100000|2021-09-15 03:55:00|12103.4|12097.4|12102.6|12096.6|12103.7|12097.7|12101.7|12095.7|0
1631678400000|2021-09-15 04:00:00|12102.2|12096.2|12107.8|12101.8|12108.7|12102.7|12101.7|12095.7|0
1631678700000|2021-09-15 04:05:00|12107.7|12101.7|12107.7|12101.7|12109.8|12103.8|12106.8|12100.8|0
1631679000000|2021-09-15 04:10:00|12107.8|12101.8|12109.7|12103.7|12110.6|12104.6|12107.8|12101.8|0
1631679300000|2021-09-15 04:15:00|12109.3|12103.3|12107.3|12101.3|12109.3|12103.3|12106.8|12100.8|0
1631679600000|2021-09-15 04:20:00|12107.1|12101.1|12106.8|12100.8|12107.8|12101.8|12106.8|12100.8|0
1631679900000|2021-09-15 04:25:00|12107|12101|12104.8|12098.8|12107.8|12101.8|12103.9|12097.9|0
1631680200000|2021-09-15 04:30:00|12104.9|12098.9|12104.8|12098.8|12105.9|12099.9|12103.8|12097.8|0
1631680500000|2021-09-15 04:35:00|12104.6|12098.6|12105.8|12099.8|12105.8|12099.8|12103.9|12097.9|0
1631680800000|2021-09-15 04:40:00|12105.7|12099.7|12108.1|12102.1|12108.1|12102.1|12105.7|12099.7|0
1631681100000|2021-09-15 04:45:00|12108.3|12102.3|12107.9|12101.9|12110.7|12104.7|12107.3|12101.3|0
1631681400000|2021-09-15 04:50:00|12107.8|12101.8|12107.9|12101.9|12109.3|12103.3|12107.8|12101.8|0
1631681700000|2021-09-15 04:55:00|12108|12102|12108|12102|12108.9|12102.9|12107.9|12101.9|0
1631682000000|2021-09-15 05:00:00|12108.3|12102.3|12110.7|12104.7|12110.7|12104.7|12107.9|12101.9|0
1631682300000|2021-09-15 05:05:00|12110.5|12104.5|12105.3|12099.3|12111.8|12105.8|12104.9|12098.9|0
1631682600000|2021-09-15 05:10:00|12105.4|12099.4|12103.9|12097.9|12105.9|12099.9|12102.8|12096.8|0
1631682900000|2021-09-15 05:15:00|12104.1|12098.1|12100.2|12094.2|12104.8|12098.8|12096.8|12090.8|0
1631683200000|2021-09-15 05:20:00|12100.4|12094.4|12100.5|12094.5|12102.1|12096.1|12098|12092|0
1631683500000|2021-09-15 05:25:00|12100.3|12094.3|12097|12091|12101|12095|12097|12091|0
1631683800000|2021-09-15 05:30:00|12097.1|12091.1|12096.3|12090.3|12099.1|12093.1|12093|12087|0
1631684100000|2021-09-15 05:35:00|12096.5|12090.5|12097.7|12091.7|12101.3|12095.3|12095.9|12089.9|0
1631684400000|2021-09-15 05:40:00|12097.4|12091.4|12090.2|12084.2|12098.9|12092.9|12090.2|12084.2|0
1631684700000|2021-09-15 05:45:00|12090.5|12084.5|12093.1|12087.1|12093.1|12087.1|12089.2|12083.2|0
1631685000000|2021-09-15 05:50:00|12093.2|12087.2|12096.1|12090.1|12096.1|12090.1|12092.2|12086.2|0
1631685300000|2021-09-15 05:55:00|12096.4|12090.4|12096|12090|12097|12091|12092.3|12086.3|0
1631685600000|2021-09-15 06:00:00|12088.5|12086.5|12080.5|12078.5|12088.5|12086.5|12079|12077|138
1631685900000|2021-09-15 06:05:00|12080|12078|12077|12075|12081|12079|12076.5|12074.5|115
1631686200000|2021-09-15 06:10:00|12076.5|12074.5|12072.5|12070.5|12076.5|12074.5|12071|12069|155
1631686500000|2021-09-15 06:15:00|12073|12071|12080|12078|12082|12080|12070|12068|71
1631686800000|2021-09-15 06:20:00|12080.5|12078.5|12084|12082|12085|12083|12080|12078|51
1631687100000|2021-09-15 06:25:00|12086|12084|12080|12078|12088|12086|12080|12078|25
1631687400000|2021-09-15 06:30:00|12080.5|12078.5|12078|12076|12082|12080|12077.5|12075.5|208
1631687700000|2021-09-15 06:35:00|12077.5|12075.5|12080|12078|12080|12078|12077|12075|22
1631688000000|2021-09-15 06:40:00|12079.5|12077.5|12080|12078|12084|12082|12079|12077|42
1631688300000|2021-09-15 06:45:00|12080.5|12078.5|12082|12080|12082|12080|12079|12077|35
1631688600000|2021-09-15 06:50:00|12081.5|12079.5|12085.5|12083.5|12086|12084|12081.5|12079.5|360
1631688900000|2021-09-15 06:55:00|12086|12084|12094|12092|12094|12092|12086|12084|31
1631689200000|2021-09-15 07:00:00|12096|12094|12080|12078|12109|12107|12079.5|12077.5|1172
1631689500000|2021-09-15 07:05:00|12079.5|12077.5|12071.5|12069.5|12084.5|12082.5|12071.5|12069.5|683
1631689800000|2021-09-15 07:10:00|12071|12069|12072.5|12070.5|12083.5|12081.5|12067.5|12065.5|685
1631690100000|2021-09-15 07:15:00|12073.5|12071.5|12082.5|12080.5|12087.5|12085.5|12073.5|12071.5|247
1631690400000|2021-09-15 07:20:00|12084|12082|12065.5|12063.5|12086.5|12084.5|12063.5|12061.5|867
1631690700000|2021-09-15 07:25:00|12064.5|12062.5|12069.5|12067.5|12070.5|12068.5|12059.5|12057.5|256
1631691000000|2021-09-15 07:30:00|12068.5|12066.5|12064.5|12062.5|12070.5|12068.5|12062.5|12060.5|252
1631691300000|2021-09-15 07:35:00|12064|12062|12057.5|12055.5|12065.5|12063.5|12054.5|12052.5|376
1631691600000|2021-09-15 07:40:00|12057|12055|12056.5|12054.5|12059.5|12057.5|12052.5|12050.5|320
1631691900000|2021-09-15 07:45:00|12056|12054|12050|12048|12061|12059|12049.5|12047.5|684
1631692200000|2021-09-15 07:50:00|12049.5|12047.5|12050.5|12048.5|12057.5|12055.5|12045.5|12043.5|257
1631692500000|2021-09-15 07:55:00|12050|12048|12048.5|12046.5|12050.5|12048.5|12041.5|12039.5|411
1631692800000|2021-09-15 08:00:00|12049|12047|12063|12061|12063.5|12061.5|12048.5|12046.5|311
1631693100000|2021-09-15 08:05:00|12062.5|12060.5|12059.5|12057.5|12068.5|12066.5|12057.5|12055.5|403
1631693400000|2021-09-15 08:10:00|12060|12058|12053|12051|12061.5|12059.5|12052.5|12050.5|411
1631693700000|2021-09-15 08:15:00|12053.5|12051.5|12052.5|12050.5|12058.5|12056.5|12048.5|12046.5|153
1631694000000|2021-09-15 08:20:00|12053|12051|12055.5|12053.5|12058.5|12056.5|12050.5|12048.5|153
1631694300000|2021-09-15 08:25:00|12054.5|12052.5|12055.5|12053.5|12055.5|12053.5|12051.5|12049.5|2081
1631694600000|2021-09-15 08:30:00|12056|12054|12048.5|12046.5|12056|12054|12048.5|12046.5|309
1631694900000|2021-09-15 08:35:00|12049|12047|12047.5|12045.5|12051.5|12049.5|12046.5|12044.5|475
1631695200000|2021-09-15 08:40:00|12046|12044|12045|12043|12050.5|12048.5|12043.5|12041.5|179
1631695500000|2021-09-15 08:45:00|12045.5|12043.5|12048.5|12046.5|12052.5|12050.5|12043.5|12041.5|531
1631695800000|2021-09-15 08:50:00|12048|12046|12051|12049|12051.5|12049.5|12044.5|12042.5|186
1631696100000|2021-09-15 08:55:00|12051.5|12049.5|12049.5|12047.5|12056.5|12054.5|12049.5|12047.5|244
1631696400000|2021-09-15 09:00:00|12048.5|12046.5|12046.5|12044.5|12049.5|12047.5|12043.5|12041.5|777
1631696700000|2021-09-15 09:05:00|12047|12045|12046.5|12044.5|12047.5|12045.5|12041.5|12039.5|1998
1631697000000|2021-09-15 09:10:00|12046|12044|12046.5|12044.5|12048|12046|12045|12043|146
1631697300000|2021-09-15 09:15:00|12046|12044|12040.5|12038.5|12048|12046|12040.5|12038.5|2229
1631697600000|2021-09-15 09:20:00|12041|12039|12040.5|12038.5|12043.5|12041.5|12034.5|12032.5|6939
1631697900000|2021-09-15 09:25:00|12041|12039|12029.5|12027.5|12041|12039|12029.5|12027.5|673
1631698200000|2021-09-15 09:30:00|12028.5|12026.5|12036.5|12034.5|12036.5|12034.5|12028.5|12026.5|206
1631698500000|2021-09-15 09:35:00|12036|12034|12037|12035|12038.5|12036.5|12035.5|12033.5|117
1631698800000|2021-09-15 09:40:00|12036.5|12034.5|12038.5|12036.5|12041.5|12039.5|12035.5|12033.5|129
1631699100000|2021-09-15 09:45:00|12038|12036|12042|12040|12043.5|12041.5|12035.5|12033.5|355
1631699400000|2021-09-15 09:50:00|12041.5|12039.5|12040.5|12038.5|12047.5|12045.5|12039.5|12037.5|203
1631699700000|2021-09-15 09:55:00|12041|12039|12043|12041|12044.5|12042.5|12040.5|12038.5|248
1631700000000|2021-09-15 10:00:00|12042.5|12040.5|12040.5|12038.5|12042.5|12040.5|12038|12036|206
1631700300000|2021-09-15 10:05:00|12040|12038|12042.5|12040.5|12043.5|12041.5|12039.5|12037.5|348
1631700600000|2021-09-15 10:10:00|12042|12040|12032.5|12030.5|12042.5|12040.5|12032.5|12030.5|240
1631700900000|2021-09-15 10:15:00|12033|12031|12027|12025|12035.5|12033.5|12027|12025|207
1631701200000|2021-09-15 10:20:00|12026.5|12024.5|12025.5|12023.5|12027.5|12025.5|12023.5|12021.5|323
1631701500000|2021-09-15 10:25:00|12026.5|12024.5|12028.5|12026.5|12029.5|12027.5|12024.5|12022.5|154
1631701800000|2021-09-15 10:30:00|12028|12026|12028.5|12026.5|12033|12031|12026.5|12024.5|154
1631702100000|2021-09-15 10:35:00|12029|12027|12030|12028|12031.5|12029.5|12028.5|12026.5|125
1631702400000|2021-09-15 10:40:00|12029.5|12027.5|12027.5|12025.5|12029.5|12027.5|12024.5|12022.5|277
1631702700000|2021-09-15 10:45:00|12027|12025|12019.5|12017.5|12028|12026|12019.5|12017.5|238
1631703000000|2021-09-15 10:50:00|12019|12017|12022.5|12020.5|12024|12022|12019|12017|261
1631703300000|2021-09-15 10:55:00|12022|12020|12022.5|12020.5|12022.5|12020.5|12019.5|12017.5|530
1631703600000|2021-09-15 11:00:00|12023|12021|12023.5|12021.5|12025|12023|12019.5|12017.5|237
1631703900000|2021-09-15 11:05:00|12023|12021|12026.5|12024.5|12028.5|12026.5|12021|12019|108
1631704200000|2021-09-15 11:10:00|12027|12025|12020.5|12018.5|12028|12026|12019.5|12017.5|1268
1631704500000|2021-09-15 11:15:00|12020|12018|12028|12026|12028|12026|12020|12018|134
1631704800000|2021-09-15 11:20:00|12027.5|12025.5|12034.5|12032.5|12036.5|12034.5|12026.5|12024.5|498
1631705100000|2021-09-15 11:25:00|12035|12033|12025.5|12023.5|12036.5|12034.5|12025.5|12023.5|90
1631705400000|2021-09-15 11:30:00|12026|12024|12024.5|12022.5|12027.5|12025.5|12022.5|12020.5|123
1631705700000|2021-09-15 11:35:00|12024|12022|12019.5|12017.5|12025|12023|12018.5|12016.5|71
1631706000000|2021-09-15 11:40:00|12020.4|12018.4|12020.4|12018.4|12023.4|12021.4|12016.9|12014.9|109
1631706300000|2021-09-15 11:45:00|12019.4|12017.4|12029.4|12027.4|12029.4|12027.4|12019.4|12017.4|84
1631706600000|2021-09-15 11:50:00|12028.9|12026.9|12033.4|12031.4|12034.4|12032.4|12027.4|12025.4|357
1631706900000|2021-09-15 11:55:00|12033.9|12031.9|12030.4|12028.4|12034.4|12032.4|12028.4|12026.4|176
1631707200000|2021-09-15 12:00:00|12030.9|12028.9|12029.4|12027.4|12033.4|12031.4|12027.9|12025.9|82
1631707500000|2021-09-15 12:05:00|12028.9|12026.9|12023.9|12021.9|12029.4|12027.4|12022.9|12020.9|212
1631707800000|2021-09-15 12:10:00|12023.4|12021.4|12028.4|12026.4|12029.4|12027.4|12022.4|12020.4|429
1631708100000|2021-09-15 12:15:00|12027.9|12025.9|12026.9|12024.9|12029.4|12027.4|12025.4|12023.4|182
1631708400000|2021-09-15 12:20:00|12026.4|12024.4|12012.4|12010.4|12027.9|12025.9|12011.4|12009.4|135
1631708700000|2021-09-15 12:25:00|12011.9|12009.9|12008.4|12006.4|12015.9|12013.9|12007.9|12005.9|303
1631709000000|2021-09-15 12:30:00|12008.9|12006.9|12021.9|12019.9|12022.9|12020.9|12008.9|12006.9|253
1631709300000|2021-09-15 12:35:00|12021.4|12019.4|12028.9|12026.9|12028.9|12026.9|12019.9|12017.9|825
1631709600000|2021-09-15 12:40:00|12029.4|12027.4|12025.9|12023.9|12030.9|12028.9|12020.9|12018.9|1090
1631709900000|2021-09-15 12:45:00|12025.4|12023.4|12026.4|12024.4|12029.9|12027.9|12023.4|12021.4|229
1631710200000|2021-09-15 12:50:00|12026.9|12024.9|12034.9|12032.9|12036.4|12034.4|12026.9|12024.9|280
1631710500000|2021-09-15 12:55:00|12034.4|12032.4|12027.9|12025.9|12034.9|12032.9|12026.4|12024.4|261
1631710800000|2021-09-15 13:00:00|12027.4|12025.4|12031.4|12029.4|12032.9|12030.9|12024.4|12022.4|336
1631711100000|2021-09-15 13:05:00|12031.9|12029.9|12034.4|12032.4|12034.4|12032.4|12028.9|12026.9|698
1631711400000|2021-09-15 13:10:00|12033.9|12031.9|12034.9|12032.9|12036.4|12034.4|12032.4|12030.4|145
1631711700000|2021-09-15 13:15:00|12035.4|12033.4|12029.4|12027.4|12035.4|12033.4|12029.4|12027.4|140
1631712000000|2021-09-15 13:20:00|12027.4|12025.4|12030.9|12028.9|12036.4|12034.4|12026.4|12024.4|323
1631712300000|2021-09-15 13:25:00|12030.4|12028.4|12018.4|12016.4|12032.4|12030.4|12016.4|12014.4|745
1631712600000|2021-09-15 13:30:00|12019.4|12017.4|12019.9|12017.9|12022.4|12020.4|12012.9|12010.9|601
1631712900000|2021-09-15 13:35:00|12019.4|12017.4|12012.9|12010.9|12021.9|12019.9|12012.4|12010.4|215
1631713200000|2021-09-15 13:40:00|12012.4|12010.4|12019.9|12017.9|12020.4|12018.4|12010.4|12008.4|351
1631713500000|2021-09-15 13:45:00|12020.4|12018.4|12026.4|12024.4|12027.4|12025.4|12018.9|12016.9|602
1631713800000|2021-09-15 13:50:00|12025.4|12023.4|12014.4|12012.4|12026.4|12024.4|12013.4|12011.4|470
1631714100000|2021-09-15 13:55:00|12013.4|12011.4|12009.9|12007.9|12016.4|12014.4|12006.4|12004.4|2689
1631714400000|2021-09-15 14:00:00|12010.4|12008.4|12019.4|12017.4|12020.4|12018.4|12002.4|12000.4|686
1631714700000|2021-09-15 14:05:00|12018.9|12016.9|12002.9|12000.9|12018.9|12016.9|12002.4|12000.4|514
1631715000000|2021-09-15 14:10:00|12001.9|11999.9|11994.4|11992.4|12001.9|11999.9|11986.4|11984.4|431
1631715300000|2021-09-15 14:15:00|11994.9|11992.9|12003.4|12001.4|12003.4|12001.4|11983.4|11981.4|298
1631715600000|2021-09-15 14:20:00|12004.4|12002.4|11996.4|11994.4|12005.4|12003.4|11994.9|11992.9|279
1631715900000|2021-09-15 14:25:00|11995.9|11993.9|11996.4|11994.4|11998.9|11996.9|11990.4|11988.4|579
1631716200000|2021-09-15 14:30:00|11996.9|11994.9|12000.9|11998.9|12006.4|12004.4|11996.9|11994.9|327
1631716500000|2021-09-15 14:35:00|12000.4|11998.4|12004.4|12002.4|12007.9|12005.9|12000.4|11998.4|399
1631716800000|2021-09-15 14:40:00|12003.9|12001.9|11995.4|11993.4|12003.9|12001.9|11990.4|11988.4|302
1631717100000|2021-09-15 14:45:00|11995.9|11993.9|12003.4|12001.4|12003.4|12001.4|11994.4|11992.4|387
1631717400000|2021-09-15 14:50:00|12002.9|12000.9|11994.4|11992.4|12003.4|12001.4|11994.4|11992.4|339
1631717700000|2021-09-15 14:55:00|11994.9|11992.9|12000.4|11998.4|12001.4|11999.4|11990.9|11988.9|405
1631718000000|2021-09-15 15:00:00|12001.4|11999.4|11992.9|11990.9|12002.4|12000.4|11992.4|11990.4|530
1631718300000|2021-09-15 15:05:00|11993.4|11991.4|11983.4|11981.4|11993.4|11991.4|11983.4|11981.4|1402
1631718600000|2021-09-15 15:10:00|11982.4|11980.4|11977.4|11975.4|11984.4|11982.4|11977.4|11975.4|3097
1631718900000|2021-09-15 15:15:00|11977.9|11975.9|11991.9|11989.9|11991.9|11989.9|11977.4|11975.4|637
1631719200000|2021-09-15 15:20:00|11990.4|11988.4|11999.4|11997.4|11999.4|11997.4|11989.9|11987.9|1431
1631719500000|2021-09-15 15:25:00|11998.9|11996.9|11984.4|11982.4|11999.4|11997.4|11977.4|11975.4|2567
1631719800000|2021-09-15 15:30:00|11984.9|11982.9|11978.4|11976.4|11985.4|11983.4|11972.9|11970.9|1057
1631720100000|2021-09-15 15:35:00|11978.9|11976.9|11982.4|11980.4|11985.4|11983.4|11972.4|11970.4|375
1631720400000|2021-09-15 15:40:00|11982.9|11980.9|11981.4|11979.4|11985.9|11983.9|11979.9|11977.9|150
1631720700000|2021-09-15 15:45:00|11980.4|11978.4|11975.9|11973.9|11980.9|11978.9|11969.4|11967.4|862
1631721000000|2021-09-15 15:50:00|11975.4|11973.4|11975.9|11973.9|11977.9|11975.9|11975.4|11973.4|589
1631721300000|2021-09-15 15:55:00|11975.4|11973.4|11980.9|11978.9|11981.4|11979.4|11973.9|11971.9|220
1631721600000|2021-09-15 16:00:00|11981.4|11979.4|11979.9|11977.9|11982.9|11980.9|11978.9|11976.9|435
1631721900000|2021-09-15 16:05:00|11979.4|11977.4|11979.4|11977.4|11979.9|11977.9|11976.9|11974.9|35
1631722200000|2021-09-15 16:10:00|11979.9|11977.9|11980.4|11978.4|11981.9|11979.9|11979.4|11977.4|1534
1631722500000|2021-09-15 16:15:00|11980.9|11978.9|11982.4|11980.4|11984.9|11982.9|11980.9|11978.9|25
1631722800000|2021-09-15 16:20:00|11981.9|11979.9|11986.4|11984.4|11986.4|11984.4|11981.9|11979.9|16
1631723100000|2021-09-15 16:25:00|11985.9|11983.9|11991.4|11989.4|11992.4|11990.4|11985.9|11983.9|19
1631723400000|2021-09-15 16:30:00|11991.9|11989.9|11996.4|11994.4|11996.9|11994.9|11991.4|11989.4|24
1631723700000|2021-09-15 16:35:00|11996.9|11994.9|12000.4|11998.4|12000.4|11998.4|11996.9|11994.9|1120
1631724000000|2021-09-15 16:40:00|12000.9|11998.9|12008.4|12006.4|12009.9|12007.9|12000.9|11998.9|27
1631724300000|2021-09-15 16:45:00|12007.9|12005.9|12008.4|12006.4|12010.4|12008.4|12003.9|12001.9|40
1631724600000|2021-09-15 16:50:00|12008.9|12006.9|12007.4|12005.4|12009.9|12007.9|12005.9|12003.9|39
1631724900000|2021-09-15 16:55:00|12006.9|12004.9|12005.9|12003.9|12008.4|12006.4|12004.9|12002.9|61
1631725200000|2021-09-15 17:00:00|12006.4|12004.4|12007.4|12005.4|12007.4|12005.4|12004.9|12002.9|59
1631725500000|2021-09-15 17:05:00|12006.9|12004.9|12002.4|12000.4|12007.4|12005.4|12002.4|12000.4|33
1631725800000|2021-09-15 17:10:00|12002.9|12000.9|12003.9|12001.9|12004.4|12002.4|12002.4|12000.4|14
1631726100000|2021-09-15 17:15:00|12004.4|12002.4|12002.9|12000.9|12004.4|12002.4|12002.4|12000.4|34
1631726400000|2021-09-15 17:20:00|12003.4|12001.4|12004.4|12002.4|12004.4|12002.4|12002.9|12000.9|37
1631726700000|2021-09-15 17:25:00|12003.9|12001.9|12003.4|12001.4|12004.4|12002.4|12002.9|12000.9|34
1631727000000|2021-09-15 17:30:00|12003.9|12001.9|12008.9|12006.9|12008.9|12006.9|12003.9|12001.9|1459
1631727300000|2021-09-15 17:35:00|12008.4|12006.4|12006.9|12004.9|12008.4|12006.4|12006.4|12004.4|8
1631727600000|2021-09-15 17:40:00|12007.4|12005.4|12011.4|12009.4|12011.4|12009.4|12006.9|12004.9|61
1631727900000|2021-09-15 17:45:00|12011.9|12009.9|12015.9|12013.9|12016.4|12014.4|12010.9|12008.9|76
1631728200000|2021-09-15 17:50:00|12015.4|12013.4|12011.9|12009.9|12015.9|12013.9|12010.9|12008.9|8
1631728500000|2021-09-15 17:55:00|12011.4|12009.4|11999.9|11997.9|12011.9|12009.9|11998.9|11996.9|126
1631728800000|2021-09-15 18:00:00|12000.4|11998.4|12002.4|12000.4|12003.9|12001.9|11999.9|11997.9|37
1631729100000|2021-09-15 18:05:00|12002.9|12000.9|12007.4|12005.4|12009.4|12007.4|12002.4|12000.4|39
1631729400000|2021-09-15 18:10:00|12006.9|12004.9|12004.4|12002.4|12009.4|12007.4|12003.9|12001.9|9
1631729700000|2021-09-15 18:15:00|12004.9|12002.9|12004.4|12002.4|12005.4|12003.4|12003.4|12001.4|31
1631730000000|2021-09-15 18:20:00|12003.9|12001.9|12003.9|12001.9|12004.9|12002.9|12002.9|12000.9|18
1631730300000|2021-09-15 18:25:00|12004.4|12002.4|12003.4|12001.4|12006.4|12004.4|12002.9|12000.9|27
1631730600000|2021-09-15 18:30:00|12003.9|12001.9|12002.9|12000.9|12004.4|12002.4|12001.9|11999.9|23
1631730900000|2021-09-15 18:35:00|12003.4|12001.4|12003.9|12001.9|12004.4|12002.4|12002.4|12000.4|24
1631731200000|2021-09-15 18:40:00|12003.4|12001.4|12003.4|12001.4|12004.4|12002.4|12003.4|12001.4|11
1631731500000|2021-09-15 18:45:00|12003.9|12001.9|12004.4|12002.4|12004.4|12002.4|12003.4|12001.4|16
1631731800000|2021-09-15 18:50:00|12003.4|12001.4|12001.9|11999.9|12004.4|12002.4|12000.9|11998.9|33
1631732100000|2021-09-15 18:55:00|12002.4|12000.4|12001.4|11999.4|12002.4|12000.4|12000.4|11998.4|37
1631732400000|2021-09-15 19:00:00|12001.9|11999.9|12007.9|12005.9|12008.4|12006.4|11999.9|11997.9|61
1631732700000|2021-09-15 19:05:00|12008.4|12006.4|12005.9|12003.9|12009.4|12007.4|12004.4|12002.4|27
1631733000000|2021-09-15 19:10:00|12005.4|12003.4|12009.4|12007.4|12009.4|12007.4|12005.4|12003.4|34
1631733300000|2021-09-15 19:15:00|12008.9|12006.9|12009.4|12007.4|12009.4|12007.4|12007.9|12005.9|13
1631733600000|2021-09-15 19:20:00|12008.9|12006.9|12003.9|12001.9|12008.9|12006.9|12003.9|12001.9|27
1631733900000|2021-09-15 19:25:00|12004.4|12002.4|12001.9|11999.9|12005.4|12003.4|12001.4|11999.4|29
1631734200000|2021-09-15 19:30:00|12002.4|12000.4|12008.9|12006.9|12010.4|12008.4|12000.4|11998.4|49
1631734500000|2021-09-15 19:35:00|12009.4|12007.4|12012.4|12010.4|12012.9|12010.9|12007.9|12005.9|23
1631734800000|2021-09-15 19:40:00|12011.9|12009.9|12011.4|12009.4|12012.4|12010.4|12009.4|12007.4|7
1631735100000|2021-09-15 19:45:00|12013.4|12011.4|12013.4|12011.4|12013.4|12011.4|12009.9|12007.9|31
1631735400000|2021-09-15 19:50:00|12012.4|12010.4|12012.4|12010.4|12016.4|12014.4|12011.9|12009.9|33
1631735700000|2021-09-15 19:55:00|12012.9|12010.9|12016|12010|12016.4|12012.9|12007.9|12005.9|62
1631736000000|2021-09-15 20:00:00|12015.9|12009.9|12016.6|12010.6|12017|12011|12012.8|12006.8|0
1631736300000|2021-09-15 20:05:00|12016.5|12010.5|12017|12011|12017.4|12011.4|12016|12010|0
1631736600000|2021-09-15 20:10:00|12016.9|12010.9|12017.8|12011.8|12018.2|12012.2|12016.2|12010.2|0
1631736900000|2021-09-15 20:15:00|12017.7|12011.7|12016.6|12010.6|12017.8|12011.8|12016.2|12010.2|0
1631737200000|2021-09-15 20:20:00|12016.8|12010.8|12017.4|12011.4|12017.8|12011.8|12016.6|12010.6|0
1631737500000|2021-09-15 20:25:00|12017.5|12011.5|12019|12013|12019|12013|12017.5|12011.5|0
1631737800000|2021-09-15 20:30:00|12018.8|12012.8|12018.9|12012.9|12019.1|12013.1|12018.2|12012.2|0
1631738100000|2021-09-15 20:35:00|12019.3|12013.3|12022|12016|12022.4|12016.4|12018.9|12012.9|0
1631738400000|2021-09-15 20:40:00|12022.4|12016.4|12024.4|12018.4|12024.4|12018.4|12022.4|12016.4|0
1631738700000|2021-09-15 20:45:00|12024.1|12018.1|12024.8|12018.8|12024.8|12018.8|12023.5|12017.5|0
1631739000000|2021-09-15 20:50:00|12024.4|12018.4|12023.6|12017.6|12024.4|12018.4|12023.3|12017.3|0
1631739300000|2021-09-15 20:55:00|12023.5|12017.5|12023.2|12017.2|12023.6|12017.6|12023|12017|0
1631739600000|2021-09-15 21:00:00|12023|12017|12023.4|12017.4|12023.4|12017.4|12022.7|12016.7|0
1631739900000|2021-09-15 21:05:00|12023|12017|12023|12017|12023|12017|12022.7|12016.7|0
1631740200000|2021-09-15 21:10:00|12022.9|12016.9|12022.7|12016.7|12023|12017|12022.4|12016.4|0
1631740500000|2021-09-15 21:15:00|12022.5|12016.5|12022.2|12016.2|12022.5|12016.5|12021.5|12015.5|0
1631740800000|2021-09-15 21:20:00|12021.5|12015.5|12021.7|12015.7|12022.2|12016.2|12021.2|12015.2|0
1631741100000|2021-09-15 21:25:00|12021.5|12015.5|12021.4|12015.4|12021.7|12015.7|12021|12015|0
1631741400000|2021-09-15 21:30:00|12021.5|12015.5|12021.9|12015.9|12021.9|12015.9|12021.5|12015.5|0
1631741700000|2021-09-15 21:35:00|12022|12016|12022.1|12016.1|12022.2|12016.2|12022|12016|0
1631742000000|2021-09-15 21:40:00|12022|12016|12022.1|12016.1|12022.3|12016.3|12022|12016|0
1631742300000|2021-09-15 21:45:00|12022|12016|12022.1|12016.1|12022.1|12016.1|12022|12016|0
1631742600000|2021-09-15 21:50:00|12022.4|12016.4|12022.6|12016.6|12022.9|12016.9|12022.4|12016.4|0
1631742900000|2021-09-15 21:55:00|12022.7|12016.7|12022.6|12016.6|12022.7|12016.7|12022.6|12016.6|0
1631743200000|2021-09-15 22:00:00|12022.5|12016.5|12022.7|12016.7|12023.7|12017.7|12021.5|12015.5|0
1631743500000|2021-09-15 22:05:00|12022.8|12016.8|12022.7|12016.7|12023.5|12017.5|12022.7|12016.7|0
1631743800000|2021-09-15 22:10:00|12022.8|12016.8|12024.3|12018.3|12024.3|12018.3|12022.8|12016.8|0
1631744100000|2021-09-15 22:15:00|12024.4|12018.4|12023.9|12017.9|12024.9|12018.9|12023.9|12017.9|0
1631744400000|2021-09-15 22:20:00|12024|12018|12023.9|12017.9|12024.3|12018.3|12023.5|12017.5|0
1631744700000|2021-09-15 22:25:00|12024|12018|12023.9|12017.9|12024.1|12018.1|12023.5|12017.5|0
1631745000000|2021-09-15 22:30:00|12024|12018|12023.5|12017.5|12024.3|12018.3|12023.5|12017.5|0
1631745300000|2021-09-15 22:35:00|12023.4|12017.4|12023.1|12017.1|12023.4|12017.4|12022.3|12016.3|0
1631745600000|2021-09-15 22:40:00|12022.9|12016.9|12023.9|12017.9|12023.9|12017.9|12022.7|12016.7|0
1631745900000|2021-09-15 22:45:00|12024|12018|12023.9|12017.9|12025.1|12019.1|12023.5|12017.5|0
1631746200000|2021-09-15 22:50:00|12023.5|12017.5|12023.5|12017.5|12023.9|12017.9|12023.1|12017.1|0
1631746500000|2021-09-15 22:55:00|12023.6|12017.6|12023.9|12017.9|12024.3|12018.3|12023.5|12017.5|0
1631746800000|2021-09-15 23:00:00|12023.5|12017.5|12021.9|12015.9|12023.5|12017.5|12021.1|12015.1|0
1631747100000|2021-09-15 23:05:00|12021.5|12015.5|12020.7|12014.7|12021.9|12015.9|12019.9|12013.9|0
1631747400000|2021-09-15 23:10:00|12020.8|12014.8|12019.7|12013.7|12021.1|12015.1|12019.7|12013.7|0
1631747700000|2021-09-15 23:15:00|12019.8|12013.8|12021.5|12015.5|12021.5|12015.5|12019.8|12013.8|0
1631748000000|2021-09-15 23:20:00|12021.7|12015.7|12020.7|12014.7|12021.9|12015.9|12020.7|12014.7|0
1631748300000|2021-09-15 23:25:00|12020.6|12014.6|12020.1|12014.1|12021.1|12015.1|12020.1|12014.1|0
1631748600000|2021-09-15 23:30:00|12020.2|12014.2|12019.3|12013.3|12020.7|12014.7|12019.3|12013.3|0
1631748900000|2021-09-15 23:35:00|12019.4|12013.4|12021.1|12015.1|12021.1|12015.1|12019.3|12013.3|0
1631749200000|2021-09-15 23:40:00|12021|12015|12022.3|12016.3|12022.7|12016.7|12020.1|12014.1|0
1631749500000|2021-09-15 23:45:00|12022.4|12016.4|12022.3|12016.3|12023.1|12017.1|12021.7|12015.7|0
1631749800000|2021-09-15 23:50:00|12022.4|12016.4|12021.5|12015.5|12022.7|12016.7|12021.5|12015.5|0
1631750100000|2021-09-15 23:55:00|12021.4|12015.4|12021.9|12015.9|12022.7|12016.7|12020.7|12014.7|0
1631750400000|2021-09-16 00:00:00|12021.7|12015.7|12020.7|12014.7|12021.9|12015.9|12018.1|12012.1|0
1631750700000|2021-09-16 00:05:00|12021.1|12015.1|12020.7|12014.7|12021.5|12015.5|12018.5|12012.5|0
1631751000000|2021-09-16 00:10:00|12020.6|12014.6|12019.3|12013.3|12020.6|12014.6|12018.9|12012.9|0
1631751300000|2021-09-16 00:15:00|12019.2|12013.2|12013.9|12007.9|12019.2|12013.2|12012.4|12006.4|0
1631751600000|2021-09-16 00:20:00|12013.7|12007.7|12011.1|12005.1|12014.4|12008.4|12011.1|12005.1|0
1631751900000|2021-09-16 00:25:00|12011.5|12005.5|12014.9|12008.9|12015|12009|12011.1|12005.1|0
1631752200000|2021-09-16 00:30:00|12015|12009|12015.3|12009.3|12016|12010|12014|12008|0
1631752500000|2021-09-16 00:35:00|12015.4|12009.4|12017.5|12011.5|12017.5|12011.5|12014.9|12008.9|0
1631752800000|2021-09-16 00:40:00|12017.6|12011.6|12018.5|12012.5|12018.5|12012.5|12015.5|12009.5|0
1631753100000|2021-09-16 00:45:00|12018.3|12012.3|12019|12013|12019.5|12013.5|12017.5|12011.5|0
1631753400000|2021-09-16 00:50:00|12019.5|12013.5|12017.7|12011.7|12019.9|12013.9|12015.7|12009.7|0
1631753700000|2021-09-16 00:55:00|12017.8|12011.8|12014.3|12008.3|12017.8|12011.8|12014.3|12008.3|0
1631754000000|2021-09-16 01:00:00|12014.2|12008.2|12012.9|12006.9|12014.9|12008.9|12011.9|12005.9|0
1631754300000|2021-09-16 01:05:00|12013.3|12007.3|12018.8|12012.8|12018.8|12012.8|12013.3|12007.3|0
1631754600000|2021-09-16 01:10:00|12018.4|12012.4|12021.1|12015.1|12021.2|12015.2|12017.8|12011.8|0
1631754900000|2021-09-16 01:15:00|12021.2|12015.2|12022.1|12016.1|12022.6|12016.6|12018.7|12012.7|0
1631755200000|2021-09-16 01:20:00|12022.3|12016.3|12015.8|12009.8|12024.1|12018.1|12014.3|12008.3|0
1631755500000|2021-09-16 01:25:00|12016.2|12010.2|12013.9|12007.9|12016.9|12010.9|12012.5|12006.5|0
1631755800000|2021-09-16 01:30:00|12014|12008|12004.8|11998.8|12014.9|12008.9|12003.9|11997.9|0
1631756100000|2021-09-16 01:35:00|12004.7|11998.7|12007.4|12001.4|12009.8|12003.8|12004.3|11998.3|0
1631756400000|2021-09-16 01:40:00|12007.5|12001.5|12007.8|12001.8|12011.7|12005.7|12007.5|12001.5|0
1631756700000|2021-09-16 01:45:00|12007.7|12001.7|12004.3|11998.3|12007.8|12001.8|12004.3|11998.3|0
1631757000000|2021-09-16 01:50:00|12003.9|11997.9|12003.9|11997.9|12005.8|11999.8|12002.9|11996.9|0
1631757300000|2021-09-16 01:55:00|12003.7|11997.7|11998|11992|12003.9|11997.9|11997.1|11991.1|0
1631757600000|2021-09-16 02:00:00|11998.2|11992.2|11996.1|11990.1|11999.9|11993.9|11994.1|11988.1|0
1631757900000|2021-09-16 02:05:00|11995.7|11989.7|11998.6|11992.6|11999.1|11993.1|11995.2|11989.2|0
1631758200000|2021-09-16 02:10:00|11998.4|11992.4|11996.1|11990.1|12000|11994|11994.2|11988.2|0
1631758500000|2021-09-16 02:15:00|11995.9|11989.9|11995.3|11989.3|11996.4|11990.4|11992.2|11986.2|0
1631758800000|2021-09-16 02:20:00|11995.7|11989.7|12000.6|11994.6|12001.6|11995.6|11995.7|11989.7|0
1631759100000|2021-09-16 02:25:00|12000.8|11994.8|11999.2|11993.2|12001.1|11995.1|11996.3|11990.3|0
1631759400000|2021-09-16 02:30:00|11999.3|11993.3|12006.8|12000.8|12006.9|12000.9|11999.3|11993.3|0
1631759700000|2021-09-16 02:35:00|12006.9|12000.9|12006.9|12000.9|12006.9|12000.9|12004.9|11998.9|0
1631760000000|2021-09-16 02:40:00|12007|12001|12005.4|11999.4|12007.9|12001.9|12004.5|11998.5|0
1631760300000|2021-09-16 02:45:00|12005.6|11999.6|12006|12000|12008|12002|12005|11999|0
1631760600000|2021-09-16 02:50:00|12005.9|11999.9|12007.9|12001.9|12008.4|12002.4|12005|11999|0
1631760900000|2021-09-16 02:55:00|12007.7|12001.7|12005|11999|12008.9|12002.9|12002.1|11996.1|0
1631761200000|2021-09-16 03:00:00|12005.4|11999.4|12003.6|11997.6|12006|12000|12000.7|11994.7|0
1631761500000|2021-09-16 03:05:00|12003.5|11997.5|12005.6|11999.6|12007.1|12001.1|12002.6|11996.6|0
1631761800000|2021-09-16 03:10:00|12005.5|11999.5|12004.1|11998.1|12005.5|11999.5|12003.2|11997.2|0
1631762100000|2021-09-16 03:15:00|12004|11998|12005|11999|12005|11999|12003.1|11997.1|0
1631762400000|2021-09-16 03:20:00|12004.8|11998.8|12002.5|11996.5|12005.9|11999.9|12000.6|11994.6|0
1631762700000|2021-09-16 03:25:00|12002.7|11996.7|11999.4|11993.4|12003.5|11997.5|11999.2|11993.2|0
1631763000000|2021-09-16 03:30:00|11999.2|11993.2|11996.8|11990.8|12000.4|11994.4|11993.9|11987.9|0
1631763300000|2021-09-16 03:35:00|11997|11991|11993.3|11987.3|11998.4|11992.4|11993.3|11987.3|0
1631763600000|2021-09-16 03:40:00|11992.9|11986.9|11990.5|11984.5|11993.4|11987.4|11990.5|11984.5|0
1631763900000|2021-09-16 03:45:00|11990.9|11984.9|11988.6|11982.6|11993.4|11987.4|11988.1|11982.1|0
1631764200000|2021-09-16 03:50:00|11988.7|11982.7|11988.6|11982.6|11989.6|11983.6|11986.7|11980.7|0
1631764500000|2021-09-16 03:55:00|11988.2|11982.2|11985.7|11979.7|11988.2|11982.2|11985.2|11979.2|0
1631764800000|2021-09-16 04:00:00|11985.8|11979.8|11989.6|11983.6|11991.6|11985.6|11985.8|11979.8|0
1631765100000|2021-09-16 04:05:00|11989.2|11983.2|11989.5|11983.5|11991|11985|11987.6|11981.6|0
1631765400000|2021-09-16 04:10:00|11989.3|11983.3|11987.1|11981.1|11989.5|11983.5|11987.1|11981.1|0
1631765700000|2021-09-16 04:15:00|11986.9|11980.9|11985.7|11979.7|11986.9|11980.9|11985.7|11979.7|0
1631766000000|2021-09-16 04:20:00|11985.9|11979.9|11987.6|11981.6|11987.6|11981.6|11985.7|11979.7|0
1631766300000|2021-09-16 04:25:00|11987.8|11981.8|11986.6|11980.6|11988.6|11982.6|11986.6|11980.6|0
1631766600000|2021-09-16 04:30:00|11986.5|11980.5|11990|11984|11990.5|11984.5|11986|11980|0
1631766900000|2021-09-16 04:35:00|11989.8|11983.8|11990.5|11984.5|11992.9|11986.9|11989.6|11983.6|0
1631767200000|2021-09-16 04:40:00|11990.6|11984.6|11991.5|11985.5|11992.4|11986.4|11990.6|11984.6|0
1631767500000|2021-09-16 04:45:00|11991.8|11985.8|11994.8|11988.8|11996.2|11990.2|11991.8|11985.8|0
1631767800000|2021-09-16 04:50:00|11995|11989|11994.5|11988.5|11995.3|11989.3|11993.3|11987.3|0
1631768100000|2021-09-16 04:55:00|11994.7|11988.7|11993.5|11987.5|11995.5|11989.5|11992|11986|0
1631768400000|2021-09-16 05:00:00|11993.7|11987.7|11993.6|11987.6|11995.9|11989.9|11992.5|11986.5|0
1631768700000|2021-09-16 05:05:00|11993.7|11987.7|11998.3|11992.3|12000.7|11994.7|11993.6|11987.6|0
1631769000000|2021-09-16 05:10:00|11997.9|11991.9|11996.7|11990.7|11997.9|11991.9|11994.4|11988.4|0
1631769300000|2021-09-16 05:15:00|11996.8|11990.8|11996.7|11990.7|11998.7|11992.7|11994.8|11988.8|0
1631769600000|2021-09-16 05:20:00|11996.6|11990.6|11995.8|11989.8|11998.2|11992.2|11993.3|11987.3|0
1631769900000|2021-09-16 05:25:00|11995.7|11989.7|11996.7|11990.7|11997.2|11991.2|11994.4|11988.4|0
1631770200000|2021-09-16 05:30:00|11996.9|11990.9|11993.2|11987.2|11997.2|11991.2|11992.4|11986.4|0
1631770500000|2021-09-16 05:35:00|11993.3|11987.3|11986.5|11980.5|11993.3|11987.3|11986|11980|0
1631770800000|2021-09-16 05:40:00|11987.5|11981.5|11990.5|11984.5|11992.4|11986.4|11987.5|11981.5|0
1631771100000|2021-09-16 05:45:00|11990.6|11984.6|11989.8|11983.8|11991.9|11985.9|11987.7|11981.7|0
1631771400000|2021-09-16 05:50:00|11989.7|11983.7|11991.7|11985.7|11991.7|11985.7|11988.8|11982.8|0
1631771700000|2021-09-16 05:55:00|11991.5|11985.5|11994|11988|11996.4|11990.4|11990.7|11984.7|0
1631772000000|2021-09-16 06:00:00|11989.9|11987.9|11997.4|11995.4|12001.9|11999.9|11989.9|11987.9|59
1631772300000|2021-09-16 06:05:00|11996.9|11994.9|12011.4|12009.4|12013.9|12011.9|11996.4|11994.4|73
1631772600000|2021-09-16 06:10:00|12011.9|12009.9|12016.4|12014.4|12017.9|12015.9|12011.9|12009.9|36
1631772900000|2021-09-16 06:15:00|12016.9|12014.9|12018.4|12016.4|12019.9|12017.9|12015.4|12013.4|25
1631773200000|2021-09-16 06:20:00|12017.9|12015.9|12021.9|12019.9|12021.9|12019.9|12017.9|12015.9|35
1631773500000|2021-09-16 06:25:00|12021.4|12019.4|12018.9|12016.9|12021.9|12019.9|12018.4|12016.4|32
1631773800000|2021-09-16 06:30:00|12019.4|12017.4|12015.4|12013.4|12019.4|12017.4|12015.4|12013.4|9
1631774100000|2021-09-16 06:35:00|12015.9|12013.9|12014.4|12012.4|12015.9|12013.9|12013.4|12011.4|15
1631774400000|2021-09-16 06:40:00|12014.9|12012.9|12016.9|12014.9|12016.9|12014.9|12013.9|12011.9|98
1631774700000|2021-09-16 06:45:00|12017.4|12015.4|12014.9|12012.9|12018.9|12016.9|12014.4|12012.4|9
1631775000000|2021-09-16 06:50:00|12014.4|12012.4|12024.9|12022.9|12024.9|12022.9|12014.4|12012.4|22
1631775300000|2021-09-16 06:55:00|12024.4|12022.4|12015.9|12013.9|12027.4|12025.4|12015.9|12013.9|84
1631775600000|2021-09-16 07:00:00|12016.4|12014.4|12040.9|12038.9|12040.9|12038.9|12015.9|12013.9|854
1631775900000|2021-09-16 07:05:00|12041.4|12039.4|12046.4|12044.4|12051.9|12049.9|12039.4|12037.4|648
1631776200000|2021-09-16 07:10:00|12045.9|12043.9|12045.4|12043.4|12052.4|12050.4|12038.4|12036.4|542
1631776500000|2021-09-16 07:15:00|12044.9|12042.9|12043.9|12041.9|12049.4|12047.4|12037.4|12035.4|424
1631776800000|2021-09-16 07:20:00|12043.4|12041.4|12050.9|12048.9|12054.4|12052.4|12043.4|12041.4|286
1631777100000|2021-09-16 07:25:00|12051.4|12049.4|12052.4|12050.4|12059.9|12057.9|12050.9|12048.9|219
1631777400000|2021-09-16 07:30:00|12052.9|12050.9|12039.9|12037.9|12054.4|12052.4|12034.9|12032.9|371
1631777700000|2021-09-16 07:35:00|12040.4|12038.4|12047.4|12045.4|12050.4|12048.4|12040.4|12038.4|283
1631778000000|2021-09-16 07:40:00|12046.4|12044.4|12040.9|12038.9|12049.4|12047.4|12040.4|12038.4|169
1631778300000|2021-09-16 07:45:00|12040.4|12038.4|12038.4|12036.4|12040.9|12038.9|12034.4|12032.4|236
1631778600000|2021-09-16 07:50:00|12037.9|12035.9|12037.9|12035.9|12044.4|12042.4|12037.4|12035.4|532
1631778900000|2021-09-16 07:55:00|12038.4|12036.4|12038.4|12036.4|12041.4|12039.4|12034.4|12032.4|73
1631779200000|2021-09-16 08:00:00|12037.4|12035.4|12036.4|12034.4|12038.9|12036.9|12033.9|12031.9|135
1631779500000|2021-09-16 08:05:00|12036.9|12034.9|12040.4|12038.4|12040.4|12038.4|12031.4|12029.4|142
1631779800000|2021-09-16 08:10:00|12039.4|12037.4|12040.4|12038.4|12044.4|12042.4|12037.4|12035.4|193
1631780100000|2021-09-16 08:15:00|12040.9|12038.9|12042.4|12040.4|12043.4|12041.4|12038.4|12036.4|69
1631780400000|2021-09-16 08:20:00|12042.9|12040.9|12040.9|12038.9|12045.4|12043.4|12040.9|12038.9|72
1631780700000|2021-09-16 08:25:00|12040.4|12038.4|12036.4|12034.4|12042.4|12040.4|12034.9|12032.9|57
1631781000000|2021-09-16 08:30:00|12036.9|12034.9|12038.4|12036.4|12040.4|12038.4|12035.4|12033.4|283
1631781300000|2021-09-16 08:35:00|12038.9|12036.9|12042.9|12040.9|12043.4|12041.4|12035.4|12033.4|181
1631781600000|2021-09-16 08:40:00|12042.4|12040.4|12040.4|12038.4|12045.9|12043.9|12039.9|12037.9|90
1631781900000|2021-09-16 08:45:00|12040.9|12038.9|12036.4|12034.4|12041.4|12039.4|12035.9|12033.9|144
1631782200000|2021-09-16 08:50:00|12035.9|12033.9|12040.9|12038.9|12041.4|12039.4|12032.4|12030.4|184
1631782500000|2021-09-16 08:55:00|12040.4|12038.4|12039.4|12037.4|12040.9|12038.9|12036.4|12034.4|271
1631782800000|2021-09-16 09:00:00|12038.9|12036.9|12039.4|12037.4|12041.4|12039.4|12036.9|12034.9|102
1631783100000|2021-09-16 09:05:00|12039.9|12037.9|12044.9|12042.9|12046.9|12044.9|12039.4|12037.4|409
1631783400000|2021-09-16 09:10:00|12045.4|12043.4|12045.9|12043.9|12049.4|12047.4|12043.9|12041.9|154
1631783700000|2021-09-16 09:15:00|12045.4|12043.4|12041.4|12039.4|12046.4|12044.4|12039.4|12037.4|222
1631784000000|2021-09-16 09:20:00|12040.9|12038.9|12036.9|12034.9|12040.9|12038.9|12033.9|12031.9|98
1631784300000|2021-09-16 09:25:00|12036.4|12034.4|12043.9|12041.9|12044.4|12042.4|12036.4|12034.4|291
1631784600000|2021-09-16 09:30:00|12043.4|12041.4|12040.9|12038.9|12043.9|12041.9|12038.9|12036.9|188
1631784900000|2021-09-16 09:35:00|12041.4|12039.4|12044.4|12042.4|12046.4|12044.4|12039.9|12037.9|131
1631785200000|2021-09-16 09:40:00|12044.9|12042.9|12046.4|12044.4|12047.4|12045.4|12042.4|12040.4|65
1631785500000|2021-09-16 09:45:00|12046.9|12044.9|12041.4|12039.4|12047.4|12045.4|12037.9|12035.9|89
1631785800000|2021-09-16 09:50:00|12040.9|12038.9|12043.9|12041.9|12045.9|12043.9|12040.9|12038.9|79
1631786100000|2021-09-16 09:55:00|12044.4|12042.4|12046.9|12044.9|12047.9|12045.9|12044.4|12042.4|2809
1631786400000|2021-09-16 10:00:00|12046.4|12044.4|12044.4|12042.4|12049.4|12047.4|12042.9|12040.9|81
1631786700000|2021-09-16 10:05:00|12044.9|12042.9|12044.9|12042.9|12048.9|12046.9|12044.4|12042.4|263
1631787000000|2021-09-16 10:10:00|12045.4|12043.4|12040.4|12038.4|12045.9|12043.9|12037.9|12035.9|128
1631787300000|2021-09-16 10:15:00|12039.9|12037.9|12042.9|12040.9|12044.9|12042.9|12039.9|12037.9|62
1631787600000|2021-09-16 10:20:00|12042.4|12040.4|12043.9|12041.9|12044.9|12042.9|12040.9|12038.9|161
1631787900000|2021-09-16 10:25:00|12043.4|12041.4|12047.9|12045.9|12047.9|12045.9|12041.9|12039.9|52
1631788200000|2021-09-16 10:30:00|12047.4|12045.4|12046.9|12044.9|12048.9|12046.9|12044.9|12042.9|89
1631788500000|2021-09-16 10:35:00|12047.9|12045.9|12049.9|12047.9|12054.4|12052.4|12047.9|12045.9|175
1631788800000|2021-09-16 10:40:00|12048.9|12046.9|12053.9|12051.9|12053.9|12051.9|12047.9|12045.9|99
1631789100000|2021-09-16 10:45:00|12053.4|12051.4|12054.9|12052.9|12055.9|12053.9|12052.4|12050.4|437
1631789400000|2021-09-16 10:50:00|12055.4|12053.4|12054.9|12052.9|12055.4|12053.4|12052.4|12050.4|180
1631789700000|2021-09-16 10:55:00|12055.9|12053.9|12053.4|12051.4|12055.9|12053.9|12052.9|12050.9|51
1631790000000|2021-09-16 11:00:00|12053.9|12051.9|12055.9|12053.9|12055.9|12053.9|12052.4|12050.4|93
1631790300000|2021-09-16 11:05:00|12056.9|12054.9|12058.9|12056.9|12059.9|12057.9|12056.4|12054.4|344
1631790600000|2021-09-16 11:10:00|12059.9|12057.9|12064.4|12062.4|12064.9|12062.9|12059.9|12057.9|60
1631790900000|2021-09-16 11:15:00|12064.9|12062.9|12064.4|12062.4|12066.4|12064.4|12063.9|12061.9|61
1631791200000|2021-09-16 11:20:00|12063.9|12061.9|12060.9|12058.9|12066.9|12064.9|12059.9|12057.9|74
1631791500000|2021-09-16 11:25:00|12061.4|12059.4|12062.4|12060.4|12064.9|12062.9|12059.9|12057.9|121
1631791800000|2021-09-16 11:30:00|12061.9|12059.9|12063.4|12061.4|12063.4|12061.4|12057.9|12055.9|73
1631792100000|2021-09-16 11:35:00|12063.9|12061.9|12063.4|12061.4|12064.9|12062.9|12058.9|12056.9|398
1631792400000|2021-09-16 11:40:00|12064.5|12062.5|12067|12065|12068|12066|12063.5|12061.5|97
1631792700000|2021-09-16 11:45:00|12067.5|12065.5|12065|12063|12068|12066|12063.5|12061.5|66
1631793000000|2021-09-16 11:50:00|12064.5|12062.5|12059.5|12057.5|12064.5|12062.5|12059|12057|99
1631793300000|2021-09-16 11:55:00|12059|12057|12060|12058|12061|12059|12057|12055|51
1631793600000|2021-09-16 12:00:00|12059.5|12057.5|12050|12048|12060.5|12058.5|12049.5|12047.5|73
1631793900000|2021-09-16 12:05:00|12049.5|12047.5|12051|12049|12051|12049|12045.5|12043.5|128
1631794200000|2021-09-16 12:10:00|12052|12050|12056|12054|12056|12054|12051|12049|91
1631794500000|2021-09-16 12:15:00|12055.5|12053.5|12059.5|12057.5|12060.5|12058.5|12054.5|12052.5|126
1631794800000|2021-09-16 12:20:00|12059|12057|12052.5|12050.5|12063|12061|12051.5|12049.5|192
1631795100000|2021-09-16 12:25:00|12053|12051|12052.5|12050.5|12055|12053|12052|12050|43
1631795400000|2021-09-16 12:30:00|12052|12050|12060.5|12058.5|12066.5|12064.5|12052|12050|216
1631795700000|2021-09-16 12:35:00|12061|12059|12068.5|12066.5|12071.5|12069.5|12061|12059|284
1631796000000|2021-09-16 12:40:00|12069|12067|12065|12063|12069.5|12067.5|12063.5|12061.5|222
1631796300000|2021-09-16 12:45:00|12065.5|12063.5|12071|12069|12071|12069|12064.5|12062.5|94
1631796600000|2021-09-16 12:50:00|12070.5|12068.5|12074|12072|12075|12073|12070|12068|577
1631796900000|2021-09-16 12:55:00|12074.5|12072.5|12079.5|12077.5|12082|12080|12074.5|12072.5|272
1631797200000|2021-09-16 13:00:00|12080|12078|12083|12081|12084|12082|12078|12076|577
1631797500000|2021-09-16 13:05:00|12082.5|12080.5|12086.5|12084.5|12091|12089|12082|12080|209
1631797800000|2021-09-16 13:10:00|12087|12085|12090|12088|12091|12089|12083|12081|157
1631798100000|2021-09-16 13:15:00|12091|12089|12095.5|12093.5|12099.5|12097.5|12089|12087|609
1631798400000|2021-09-16 13:20:00|12095|12093|12094.5|12092.5|12095.5|12093.5|12091|12089|251
1631798700000|2021-09-16 13:25:00|12095|12093|12093|12091|12095.5|12093.5|12091|12089|175
1631799000000|2021-09-16 13:30:00|12092.5|12090.5|12093.5|12091.5|12101|12099|12087|12085|291
1631799300000|2021-09-16 13:35:00|12094|12092|12087|12085|12099|12097|12087|12085|531
1631799600000|2021-09-16 13:40:00|12086.5|12084.5|12072|12070|12088|12086|12070.5|12068.5|144
1631799900000|2021-09-16 13:45:00|12073|12071|12062|12060|12075.5|12073.5|12061.5|12059.5|382
1631800200000|2021-09-16 13:50:00|12061.5|12059.5|12051|12049|12061.5|12059.5|12046.5|12044.5|189
1631800500000|2021-09-16 13:55:00|12051.5|12049.5|12055|12053|12058.5|12056.5|12046|12044|146
1631800800000|2021-09-16 14:00:00|12053.5|12051.5|12044.5|12042.5|12057.5|12055.5|12044.5|12042.5|195
1631801100000|2021-09-16 14:05:00|12044|12042|12052.5|12050.5|12056|12054|12040.5|12038.5|290
1631801400000|2021-09-16 14:10:00|12052.4|12050.4|12042.4|12040.4|12052.9|12050.9|12042.4|12040.4|156
1631801700000|2021-09-16 14:15:00|12042.9|12040.9|12038.4|12036.4|12047.4|12045.4|12035.4|12033.4|378
1631802000000|2021-09-16 14:20:00|12037.9|12035.9|12037.4|12035.4|12043.9|12041.9|12031.9|12029.9|137
1631802300000|2021-09-16 14:25:00|12037.9|12035.9|12040.9|12038.9|12043.9|12041.9|12036.9|12034.9|542
1631802600000|2021-09-16 14:30:00|12040.4|12038.4|12049.4|12047.4|12049.9|12047.9|12035.4|12033.4|429
1631802900000|2021-09-16 14:35:00|12048.9|12046.9|12049.9|12047.9|12052.9|12050.9|12047.9|12045.9|219
1631803200000|2021-09-16 14:40:00|12049.4|12047.4|12047.4|12045.4|12050.9|12048.9|12039.4|12037.4|193
1631803500000|2021-09-16 14:45:00|12046.9|12044.9|12046.9|12044.9|12052.9|12050.9|12044.4|12042.4|195
1631803800000|2021-09-16 14:50:00|12046.4|12044.4|12028.9|12026.9|12046.4|12044.4|12027.4|12025.4|173
1631804100000|2021-09-16 14:55:00|12028.4|12026.4|12045.9|12043.9|12046.4|12044.4|12023.9|12021.9|527
1631804400000|2021-09-16 15:00:00|12045.4|12043.4|12043.9|12041.9|12045.4|12043.4|12040.4|12038.4|194
1631804700000|2021-09-16 15:05:00|12044.9|12042.9|12047.9|12045.9|12050.4|12048.4|12042.9|12040.9|141
1631805000000|2021-09-16 15:10:00|12047.4|12045.4|12052.4|12050.4|12054.9|12052.9|12046.9|12044.9|490
1631805300000|2021-09-16 15:15:00|12051.9|12049.9|12026.4|12024.4|12051.9|12049.9|12026.4|12024.4|363
1631805600000|2021-09-16 15:20:00|12027.9|12025.9|12033.4|12031.4|12033.9|12031.9|12025.4|12023.4|404
1631805900000|2021-09-16 15:25:00|12034.4|12032.4|12030.9|12028.9|12041.9|12039.9|12029.4|12027.4|481
1631806200000|2021-09-16 15:30:00|12030.4|12028.4|12032.9|12030.9|12036.4|12034.4|12028.9|12026.9|577
1631806500000|2021-09-16 15:35:00|12032.4|12030.4|12036.9|12034.9|12037.4|12035.4|12029.4|12027.4|243
1631806800000|2021-09-16 15:40:00|12037.4|12035.4|12035.4|12033.4|12041.4|12039.4|12035.4|12033.4|134
1631807100000|2021-09-16 15:45:00|12034.9|12032.9|12033.9|12031.9|12035.9|12033.9|12033.4|12031.4|99
1631807400000|2021-09-16 15:50:00|12033.4|12031.4|12036.4|12034.4|12036.9|12034.9|12033.4|12031.4|14
1631807700000|2021-09-16 15:55:00|12035.9|12033.9|12039.4|12037.4|12039.4|12037.4|12032.4|12030.4|60
1631808000000|2021-09-16 16:00:00|12038.9|12036.9|12039.4|12037.4|12040.9|12038.9|12038.4|12036.4|1
1631808300000|2021-09-16 16:05:00|12039.9|12037.9|12044.4|12042.4|12044.9|12042.9|12038.9|12036.9|10
1631808600000|2021-09-16 16:10:00|12043.9|12041.9|12046.9|12044.9|12047.9|12045.9|12042.9|12040.9|12
1631808900000|2021-09-16 16:15:00|12047.4|12045.4|12053.9|12051.9|12054.9|12052.9|12046.9|12044.9|26
1631809200000|2021-09-16 16:20:00|12054.4|12052.4|12053.9|12051.9|12055.9|12053.9|12051.9|12049.9|7
1631809500000|2021-09-16 16:25:00|12053.4|12051.4|12047.4|12045.4|12053.4|12051.4|12046.9|12044.9|33
1631809800000|2021-09-16 16:30:00|12048.4|12046.4|12048.9|12046.9|12048.9|12046.9|12047.9|12045.9|101
1631810100000|2021-09-16 16:35:00|12048.4|12046.4|12054.9|12052.9|12057.4|12055.4|12048.4|12046.4|33
1631810400000|2021-09-16 16:40:00|12055.4|12053.4|12058.4|12056.4|12058.4|12056.4|12052.4|12050.4|208
1631810700000|2021-09-16 16:45:00|12057.9|12055.9|12057.4|12055.4|12063.4|12061.4|12056.9|12054.9|13
1631811000000|2021-09-16 16:50:00|12056.9|12054.9|12056.9|12054.9|12060.9|12058.9|12056.9|12054.9|29
1631811300000|2021-09-16 16:55:00|12057.4|12055.4|12061.4|12059.4|12062.9|12060.9|12055.9|12053.9|18
1631811600000|2021-09-16 17:00:00|12060.9|12058.9|12053.4|12051.4|12060.9|12058.9|12053.4|12051.4|10
1631811900000|2021-09-16 17:05:00|12053.9|12051.9|12060.9|12058.9|12060.9|12058.9|12052.4|12050.4|30
1631812200000|2021-09-16 17:10:00|12062.4|12060.4|12058.9|12056.9|12062.4|12060.4|12057.4|12055.4|7
1631812500000|2021-09-16 17:15:00|12059.4|12057.4|12059.4|12057.4|12059.9|12057.9|12056.4|12054.4|3
1631812800000|2021-09-16 17:20:00|12058.9|12056.9|12061.4|12059.4|12063.9|12061.9|12058.4|12056.4|34
1631813100000|2021-09-16 17:25:00|12061.9|12059.9|12060.9|12058.9|12063.4|12061.4|12057.4|12055.4|6
1631813400000|2021-09-16 17:30:00|12061.4|12059.4|12059.9|12057.9|12061.9|12059.9|12059.4|12057.4|0
1631813700000|2021-09-16 17:35:00|12059.4|12057.4|12058.4|12056.4|12060.9|12058.9|12056.4|12054.4|7
1631814000000|2021-09-16 17:40:00|12057.9|12055.9|12059.9|12057.9|12059.9|12057.9|12057.4|12055.4|1
1631814300000|2021-09-16 17:45:00|12059.4|12057.4|12060.4|12058.4|12060.9|12058.9|12058.9|12056.9|0
1631814600000|2021-09-16 17:50:00|12060.9|12058.9|12068.9|12066.9|12068.9|12066.9|12060.4|12058.4|38
1631814900000|2021-09-16 17:55:00|12068.4|12066.4|12070.4|12068.4|12070.4|12068.4|12067.9|12065.9|9
1631815200000|2021-09-16 18:00:00|12070.9|12068.9|12069.4|12067.4|12072.4|12070.4|12068.9|12066.9|6
1631815500000|2021-09-16 18:05:00|12069.9|12067.9|12071.4|12069.4|12072.4|12070.4|12068.4|12066.4|0
1631815800000|2021-09-16 18:10:00|12071.9|12069.9|12076.9|12074.9|12078.4|12076.4|12071.9|12069.9|18
1631816100000|2021-09-16 18:15:00|12077.4|12075.4|12076.9|12074.9|12079.9|12077.9|12076.9|12074.9|6
1631816400000|2021-09-16 18:20:00|12077.4|12075.4|12076.9|12074.9|12077.9|12075.9|12075.4|12073.4|6
1631816700000|2021-09-16 18:25:00|12077.4|12075.4|12076.9|12074.9|12077.9|12075.9|12074.4|12072.4|7
1631817000000|2021-09-16 18:30:00|12077.4|12075.4|12075.4|12073.4|12077.9|12075.9|12074.4|12072.4|11
1631817300000|2021-09-16 18:35:00|12076.4|12074.4|12076.9|12074.9|12078.4|12076.4|12075.4|12073.4|8
1631817600000|2021-09-16 18:40:00|12077.4|12075.4|12072.4|12070.4|12077.4|12075.4|12072.4|12070.4|13
1631817900000|2021-09-16 18:45:00|12072.9|12070.9|12074.4|12072.4|12077.4|12075.4|12071.9|12069.9|11
1631818200000|2021-09-16 18:50:00|12075.4|12073.4|12079.4|12077.4|12079.4|12077.4|12073.9|12071.9|10
1631818500000|2021-09-16 18:55:00|12079.9|12077.9|12085.4|12083.4|12085.9|12083.9|12079.9|12077.9|7
1631818800000|2021-09-16 19:00:00|12085.9|12083.9|12079.9|12077.9|12086.9|12084.9|12075.4|12073.4|59
1631819100000|2021-09-16 19:05:00|12080.4|12078.4|12087.9|12085.9|12089.4|12087.4|12080.4|12078.4|48
1631819400000|2021-09-16 19:10:00|12088.4|12086.4|12086.9|12084.9|12088.4|12086.4|12085.9|12083.9|6
1631819700000|2021-09-16 19:15:00|12086.4|12084.4|12082.4|12080.4|12088.4|12086.4|12081.4|12079.4|7
1631820000000|2021-09-16 19:20:00|12082.9|12080.9|12081.4|12079.4|12083.9|12081.9|12081.4|12079.4|5
1631820300000|2021-09-16 19:25:00|12081.9|12079.9|12075.9|12073.9|12083.9|12081.9|12074.9|12072.9|40
1631820600000|2021-09-16 19:30:00|12075.4|12073.4|12081.9|12079.9|12082.9|12080.9|12075.4|12073.4|6
1631820900000|2021-09-16 19:35:00|12080.9|12078.9|12082.9|12080.9|12082.9|12080.9|12078.4|12076.4|12
1631821200000|2021-09-16 19:40:00|12082.4|12080.4|12085.4|12083.4|12086.4|12084.4|12080.4|12078.4|6
1631821500000|2021-09-16 19:45:00|12086.4|12084.4|12086.9|12084.9|12088.4|12086.4|12085.9|12083.9|14
1631821800000|2021-09-16 19:50:00|12087.4|12085.4|12086.4|12084.4|12090.9|12088.9|12079.9|12077.9|36
1631822100000|2021-09-16 19:55:00|12087.4|12085.4|12086.8|12080.8|12089|12085.4|12081.9|12079.9|12
1631822400000|2021-09-16 20:00:00|12086.7|12080.7|12084.7|12078.7|12089.3|12083.3|12083.9|12077.9|0
1631822700000|2021-09-16 20:05:00|12084.5|12078.5|12085.5|12079.5|12085.9|12079.9|12082.1|12076.1|0
1631823000000|2021-09-16 20:10:00|12085.3|12079.3|12085.1|12079.1|12088.4|12082.4|12084.7|12078.7|0
1631823300000|2021-09-16 20:15:00|12085.5|12079.5|12084.2|12078.2|12085.9|12079.9|12083.8|12077.8|0
1631823600000|2021-09-16 20:20:00|12084|12078|12082.6|12076.6|12084.2|12078.2|12082.6|12076.6|0
1631823900000|2021-09-16 20:25:00|12082.7|12076.7|12083|12077|12083.4|12077.4|12082.6|12076.6|0
1631824200000|2021-09-16 20:30:00|12083.1|12077.1|12083|12077|12083.8|12077.8|12082.6|12076.6|0
1631824500000|2021-09-16 20:35:00|12082.6|12076.6|12081.7|12075.7|12083|12077|12080.5|12074.5|0
1631824800000|2021-09-16 20:40:00|12081.6|12075.6|12081.3|12075.3|12081.7|12075.7|12080.9|12074.9|0
1631825100000|2021-09-16 20:45:00|12081.7|12075.7|12080.5|12074.5|12081.7|12075.7|12080.5|12074.5|0
1631825400000|2021-09-16 20:50:00|12080.4|12074.4|12080.9|12074.9|12081.3|12075.3|12080.1|12074.1|0
1631825700000|2021-09-16 20:55:00|12081.1|12075.1|12081.5|12075.5|12083.4|12077.4|12080.7|12074.7|0
1631826000000|2021-09-16 21:00:00|12081.8|12075.8|12081.6|12075.6|12081.8|12075.8|12081.1|12075.1|0
1631826300000|2021-09-16 21:05:00|12081.8|12075.8|12081|12075|12082.1|12076.1|12080.8|12074.8|0
1631826600000|2021-09-16 21:10:00|12081.1|12075.1|12080.6|12074.6|12081.5|12075.5|12079.8|12073.8|0
1631826900000|2021-09-16 21:15:00|12080.8|12074.8|12081.1|12075.1|12081.1|12075.1|12080.8|12074.8|0
1631827200000|2021-09-16 21:20:00|12081.5|12075.5|12081|12075|12081.5|12075.5|12081|12075|0
1631827500000|2021-09-16 21:25:00|12081.1|12075.1|12081.5|12075.5|12081.5|12075.5|12081.1|12075.1|0
1631827800000|2021-09-16 21:30:00|12081.3|12075.3|12081.5|12075.5|12081.5|12075.5|12081.3|12075.3|0
1631828100000|2021-09-16 21:35:00|12081.6|12075.6|12081.3|12075.3|12081.6|12075.6|12081.3|12075.3|0
1631828700000|2021-09-16 21:45:00|12081.1|12075.1|12081.3|12075.3|12081.3|12075.3|12080.3|12074.3|0
1631829000000|2021-09-16 21:50:00|12081.5|12075.5|12081.5|12075.5|12081.5|12075.5|12081.3|12075.3|0
1631829300000|2021-09-16 21:55:00|12081.6|12075.6|12081.3|12075.3|12081.6|12075.6|12080.6|12074.6|0
1631829600000|2021-09-16 22:00:00|12081.4|12075.4|12081.2|12075.2|12083.8|12077.8|12081|12075|0
1631829900000|2021-09-16 22:05:00|12081|12075|12080.8|12074.8|12081.6|12075.6|12080.4|12074.4|0
1631830200000|2021-09-16 22:10:00|12080.9|12074.9|12081.2|12075.2|12081.8|12075.8|12080.9|12074.9|0
1631830500000|2021-09-16 22:15:00|12081.3|12075.3|12080.3|12074.3|12081.6|12075.6|12079.9|12073.9|0
1631830800000|2021-09-16 22:20:00|12080.4|12074.4|12081.3|12075.3|12081.7|12075.7|12080.3|12074.3|0
1631831100000|2021-09-16 22:25:00|12081.2|12075.2|12081.7|12075.7|12082.1|12076.1|12080.7|12074.7|0
1631831400000|2021-09-16 22:30:00|12081.8|12075.8|12082.1|12076.1|12082.5|12076.5|12081.3|12075.3|0
1631831700000|2021-09-16 22:35:00|12082.3|12076.3|12082.5|12076.5|12082.5|12076.5|12081.7|12075.7|0
1631832000000|2021-09-16 22:40:00|12082.3|12076.3|12082.5|12076.5|12082.5|12076.5|12081.7|12075.7|0
1631832300000|2021-09-16 22:45:00|12082.1|12076.1|12081.7|12075.7|12082.1|12076.1|12081.7|12075.7|0
1631832600000|2021-09-16 22:50:00|12081.6|12075.6|12081.7|12075.7|12082.1|12076.1|12081.3|12075.3|0
1631832900000|2021-09-16 22:55:00|12081.6|12075.6|12080.7|12074.7|12081.6|12075.6|12080.3|12074.3|0
1631833200000|2021-09-16 23:00:00|12080.8|12074.8|12081.7|12075.7|12081.7|12075.7|12080.8|12074.8|0
1631833500000|2021-09-16 23:05:00|12081.6|12075.6|12080.7|12074.7|12081.7|12075.7|12080.7|12074.7|0
1631833800000|2021-09-16 23:10:00|12080.8|12074.8|12081.3|12075.3|12081.7|12075.7|12080.7|12074.7|0
1631834100000|2021-09-16 23:15:00|12081.4|12075.4|12081.3|12075.3|12082.1|12076.1|12080.7|12074.7|0
1631834400000|2021-09-16 23:20:00|12081.2|12075.2|12081.7|12075.7|12081.7|12075.7|12080.7|12074.7|0
1631834700000|2021-09-16 23:25:00|12081.6|12075.6|12081.3|12075.3|12081.7|12075.7|12080.9|12074.9|0
1631835000000|2021-09-16 23:30:00|12081.4|12075.4|12081.3|12075.3|12081.7|12075.7|12080.7|12074.7|0
1631835300000|2021-09-16 23:35:00|12080.9|12074.9|12080.3|12074.3|12081.3|12075.3|12080.3|12074.3|0
1631835600000|2021-09-16 23:40:00|12079.9|12073.9|12075.1|12069.1|12079.9|12073.9|12074.3|12068.3|0
1631835900000|2021-09-16 23:45:00|12075|12069|12072.6|12066.6|12075|12069|12071.5|12065.5|0
1631836200000|2021-09-16 23:50:00|12073|12067|12074.6|12068.6|12074.6|12068.6|12071.6|12065.6|0
1631836500000|2021-09-16 23:55:00|12074.5|12068.5|12075|12069|12075.4|12069.4|12073.4|12067.4|0
1631836800000|2021-09-17 00:00:00|12075.3|12069.3|12075.4|12069.4|12075.8|12069.8|12071.6|12065.6|0
1631837100000|2021-09-17 00:05:00|12075.3|12069.3|12076.8|12070.8|12077.2|12071.2|12074.2|12068.2|0
1631837400000|2021-09-17 00:10:00|12076.7|12070.7|12074.6|12068.6|12076.8|12070.8|12074.2|12068.2|0
1631837700000|2021-09-17 00:15:00|12074.5|12068.5|12077.8|12071.8|12084.4|12078.4|12074.1|12068.1|0
1631838000000|2021-09-17 00:20:00|12078.1|12072.1|12077.8|12071.8|12080.7|12074.7|12076.7|12070.7|0
1631838300000|2021-09-17 00:25:00|12077.9|12071.9|12080.7|12074.7|12081.7|12075.7|12077.9|12071.9|0
1631838600000|2021-09-17 00:30:00|12080.5|12074.5|12079.9|12073.9|12082.8|12076.8|12079.8|12073.8|0
1631838900000|2021-09-17 00:35:00|12079.8|12073.8|12079|12073|12080.9|12074.9|12078.9|12072.9|0
1631839200000|2021-09-17 00:40:00|12079.4|12073.4|12075.6|12069.6|12080|12074|12074.3|12068.3|0
1631839500000|2021-09-17 00:45:00|12075.4|12069.4|12073.4|12067.4|12076.1|12070.1|12072.3|12066.3|0
1631839800000|2021-09-17 00:50:00|12073.6|12067.6|12073.4|12067.4|12074.4|12068.4|12073.3|12067.3|0
1631840100000|2021-09-17 00:55:00|12073.3|12067.3|12074.2|12068.2|12074.2|12068.2|12071.4|12065.4|0
1631840400000|2021-09-17 01:00:00|12074.5|12068.5|12076|12070|12077.1|12071.1|12074.5|12068.5|0
1631840700000|2021-09-17 01:05:00|12076.1|12070.1|12078.1|12072.1|12079|12073|12075.1|12069.1|0
1631841000000|2021-09-17 01:10:00|12078.2|12072.2|12081.5|12075.5|12082.1|12076.1|12077.2|12071.2|0
1631841300000|2021-09-17 01:15:00|12081.3|12075.3|12076.2|12070.2|12082.4|12076.4|12075.2|12069.2|0
1631841600000|2021-09-17 01:20:00|12076.1|12070.1|12078|12072|12078.2|12072.2|12075.3|12069.3|0
1631841900000|2021-09-17 01:25:00|12078.2|12072.2|12075.1|12069.1|12078.9|12072.9|12074.1|12068.1|0
1631842200000|2021-09-17 01:30:00|12075|12069|12065.3|12059.3|12075|12069|12063.5|12057.5|0
1631842500000|2021-09-17 01:35:00|12065|12059|12072.5|12066.5|12073.5|12067.5|12064.9|12058.9|0
1631842800000|2021-09-17 01:40:00|12071.6|12065.6|12076|12070|12077|12071|12071.5|12065.5|0
1631843100000|2021-09-17 01:45:00|12076.2|12070.2|12080.1|12074.1|12082.5|12076.5|12076|12070|0
1631843400000|2021-09-17 01:50:00|12080.2|12074.2|12077.7|12071.7|12081.5|12075.5|12077.6|12071.6|0
1631843700000|2021-09-17 01:55:00|12077.6|12071.6|12078|12072|12078.6|12072.6|12076.7|12070.7|0
1631844000000|2021-09-17 02:00:00|12077.9|12071.9|12083.5|12077.5|12085.4|12079.4|12077.6|12071.6|0
1631844300000|2021-09-17 02:05:00|12083.4|12077.4|12082.3|12076.3|12083.9|12077.9|12081.4|12075.4|0
1631844600000|2021-09-17 02:10:00|12081.9|12075.9|12086.2|12080.2|12086.2|12080.2|12081.4|12075.4|0
1631844900000|2021-09-17 02:15:00|12085.8|12079.8|12085.2|12079.2|12085.8|12079.8|12083.3|12077.3|0
1631845200000|2021-09-17 02:20:00|12085.4|12079.4|12086.3|12080.3|12089.7|12083.7|12085.2|12079.2|0
1631845500000|2021-09-17 02:25:00|12086.2|12080.2|12085.2|12079.2|12088.2|12082.2|12084.8|12078.8|0
1631845800000|2021-09-17 02:30:00|12085.1|12079.1|12082.7|12076.7|12085.2|12079.2|12082.3|12076.3|0
1631846100000|2021-09-17 02:35:00|12082.6|12076.6|12085.3|12079.3|12087.3|12081.3|12082.3|12076.3|0
1631846400000|2021-09-17 02:40:00|12085.2|12079.2|12087.6|12081.6|12088.2|12082.2|12084.2|12078.2|0
1631846700000|2021-09-17 02:45:00|12087.8|12081.8|12085.2|12079.2|12091.1|12085.1|12085.2|12079.2|0
1631847000000|2021-09-17 02:50:00|12084.6|12078.6|12083.4|12077.4|12084.6|12078.6|12079.9|12073.9|0
1631847300000|2021-09-17 02:55:00|12083.6|12077.6|12084.6|12078.6|12085.2|12079.2|12079.4|12073.4|0
1631847600000|2021-09-17 03:00:00|12084.7|12078.7|12084.3|12078.3|12085.2|12079.2|12082.7|12076.7|0
1631847900000|2021-09-17 03:05:00|12084.5|12078.5|12084|12078|12086.3|12080.3|12083.5|12077.5|0
1631848200000|2021-09-17 03:10:00|12083.9|12077.9|12085.4|12079.4|12086.4|12080.4|12083.5|12077.5|0
1631848500000|2021-09-17 03:15:00|12085.5|12079.5|12090.4|12084.4|12090.8|12084.8|12085.4|12079.4|0
1631848800000|2021-09-17 03:20:00|12090.6|12084.6|12088.5|12082.5|12090.9|12084.9|12088.5|12082.5|0
1631849100000|2021-09-17 03:25:00|12088.7|12082.7|12088.7|12082.7|12090|12084|12088.5|12082.5|0
1631849400000|2021-09-17 03:30:00|12088.9|12082.9|12086|12080|12090.5|12084.5|12085.6|12079.6|0
1631849700000|2021-09-17 03:35:00|12086.1|12080.1|12084.7|12078.7|12087.6|12081.6|12084.7|12078.7|0
1631850000000|2021-09-17 03:40:00|12084.9|12078.9|12086.6|12080.6|12086.7|12080.7|12084.9|12078.9|0
1631850300000|2021-09-17 03:45:00|12086.5|12080.5|12085.6|12079.6|12086.5|12080.5|12084.6|12078.6|0
1631850600000|2021-09-17 03:50:00|12085.4|12079.4|12084.7|12078.7|12085.6|12079.6|12084.6|12078.6|0
1631850900000|2021-09-17 03:55:00|12084.8|12078.8|12084.6|12078.6|12085.7|12079.7|12084.6|12078.6|0
1631851200000|2021-09-17 04:00:00|12084.7|12078.7|12085.2|12079.2|12085.7|12079.7|12084.6|12078.6|0
1631851500000|2021-09-17 04:05:00|12085.4|12079.4|12086|12080|12086.7|12080.7|12085.4|12079.4|0
1631851800000|2021-09-17 04:10:00|12085.9|12079.9|12085.7|12079.7|12086.7|12080.7|12085.6|12079.6|0
1631852100000|2021-09-17 04:15:00|12085.6|12079.6|12084.7|12078.7|12085.7|12079.7|12084.7|12078.7|0
1631852400000|2021-09-17 04:20:00|12084.8|12078.8|12088.9|12082.9|12090.7|12084.7|12084.8|12078.8|0
1631852700000|2021-09-17 04:25:00|12088.7|12082.7|12086.1|12080.1|12088.7|12082.7|12085|12079|0
1631853000000|2021-09-17 04:30:00|12085.9|12079.9|12085.1|12079.1|12086.1|12080.1|12085|12079|0
1631853300000|2021-09-17 04:35:00|12085.2|12079.2|12086.1|12080.1|12087|12081|12085.1|12079.1|0
1631853600000|2021-09-17 04:40:00|12086.3|12080.3|12086.6|12080.6|12087.1|12081.1|12086.1|12080.1|0
1631853900000|2021-09-17 04:45:00|12086.8|12080.8|12089.4|12083.4|12090.5|12084.5|12086|12080|0
1631854200000|2021-09-17 04:50:00|12089.5|12083.5|12089.7|12083.7|12090.6|12084.6|12087.8|12081.8|0
1631854500000|2021-09-17 04:55:00|12089.4|12083.4|12088.8|12082.8|12089.8|12083.8|12088.8|12082.8|0
1631854800000|2021-09-17 05:00:00|12088.4|12082.4|12090.7|12084.7|12090.7|12084.7|12087.7|12081.7|0
1631855100000|2021-09-17 05:05:00|12090.6|12084.6|12089.8|12083.8|12092.6|12086.6|12088.8|12082.8|0
1631855400000|2021-09-17 05:10:00|12090.2|12084.2|12088.6|12082.6|12090.8|12084.8|12087.6|12081.6|0
1631855700000|2021-09-17 05:15:00|12088.8|12082.8|12092.6|12086.6|12092.6|12086.6|12088.8|12082.8|0
1631856000000|2021-09-17 05:20:00|12092.8|12086.8|12094.6|12088.6|12096.5|12090.5|12092.6|12086.6|0
1631856300000|2021-09-17 05:25:00|12094.5|12088.5|12095.4|12089.4|12095.4|12089.4|12092.6|12086.6|0
1631856600000|2021-09-17 05:30:00|12095.8|12089.8|12095.2|12089.2|12097.2|12091.2|12093.4|12087.4|0
1631856900000|2021-09-17 05:35:00|12095.3|12089.3|12097|12091|12097|12091|12094.2|12088.2|0
1631857200000|2021-09-17 05:40:00|12096.9|12090.9|12091.8|12085.8|12097|12091|12091.8|12085.8|0
1631857500000|2021-09-17 05:45:00|12091.6|12085.6|12093.8|12087.8|12094.8|12088.8|12091.4|12085.4|0
1631857800000|2021-09-17 05:50:00|12094|12088|12095.5|12089.5|12099.5|12093.5|12094|12088|0
1631858100000|2021-09-17 05:55:00|12095.3|12089.3|12095.2|12089.2|12095.9|12089.9|12094.1|12088.1|0
1631858400000|2021-09-17 06:00:00|12100.4|12098.4|12108.4|12106.4|12115.4|12113.4|12100.4|12098.4|147
1631858700000|2021-09-17 06:05:00|12107.4|12105.4|12102.9|12100.9|12110.4|12108.4|12100.9|12098.9|41
1631859000000|2021-09-17 06:10:00|12102.4|12100.4|12104.4|12102.4|12104.9|12102.9|12101.4|12099.4|65
1631859300000|2021-09-17 06:15:00|12104.9|12102.9|12108.9|12106.9|12109.9|12107.9|12102.4|12100.4|117
1631859600000|2021-09-17 06:20:00|12108.4|12106.4|12111.9|12109.9|12111.9|12109.9|12104.4|12102.4|93
1631859900000|2021-09-17 06:25:00|12111.4|12109.4|12106.4|12104.4|12112.9|12110.9|12106.4|12104.4|58
1631860200000|2021-09-17 06:30:00|12107.4|12105.4|12101.4|12099.4|12107.4|12105.4|12099.9|12097.9|95
1631860500000|2021-09-17 06:35:00|12101.9|12099.9|12096.4|12094.4|12101.9|12099.9|12096.4|12094.4|200
1631860800000|2021-09-17 06:40:00|12095.9|12093.9|12100.4|12098.4|12100.4|12098.4|12094.9|12092.9|24
1631861100000|2021-09-17 06:45:00|12099.9|12097.9|12088.4|12086.4|12099.9|12097.9|12088.4|12086.4|223
1631861400000|2021-09-17 06:50:00|12089.4|12087.4|12096.4|12094.4|12107.4|12105.4|12086.9|12084.9|707
1631861700000|2021-09-17 06:55:00|12097.9|12095.9|12123.4|12121.4|12131.9|12129.9|12093.4|12091.4|1617
1631862000000|2021-09-17 07:00:00|12121.4|12119.4|12123.9|12121.9|12132.4|12130.4|12112.4|12110.4|2729
1631862300000|2021-09-17 07:05:00|12124.4|12122.4|12113.4|12111.4|12132.9|12130.9|12112.4|12110.4|1252
1631862600000|2021-09-17 07:10:00|12112.9|12110.9|12119.4|12117.4|12125.9|12123.9|12110.4|12108.4|749
1631862900000|2021-09-17 07:15:00|12118.9|12116.9|12110.9|12108.9|12126.9|12124.9|12106.4|12104.4|478
1631863200000|2021-09-17 07:20:00|12110.4|12108.4|12115.9|12113.9|12122.9|12120.9|12106.4|12104.4|528
1631863500000|2021-09-17 07:25:00|12116.4|12114.4|12105.9|12103.9|12124.9|12122.9|12105.4|12103.4|381
1631863800000|2021-09-17 07:30:00|12105.4|12103.4|12104.9|12102.9|12112.9|12110.9|12103.9|12101.9|345
1631864100000|2021-09-17 07:35:00|12105.4|12103.4|12099.9|12097.9|12112.9|12110.9|12094.9|12092.9|359
1631864400000|2021-09-17 07:40:00|12099.4|12097.4|12088.4|12086.4|12100.4|12098.4|12087.4|12085.4|318
1631864700000|2021-09-17 07:45:00|12087.9|12085.9|12094.9|12092.9|12097.4|12095.4|12083.4|12081.4|273
1631865000000|2021-09-17 07:50:00|12094.4|12092.4|12110.4|12108.4|12114.4|12112.4|12094.4|12092.4|257
1631865300000|2021-09-17 07:55:00|12110.9|12108.9|12105.9|12103.9|12113.4|12111.4|12105.4|12103.4|162
1631865600000|2021-09-17 08:00:00|12105.4|12103.4|12092.4|12090.4|12106.4|12104.4|12090.9|12088.9|267
1631865900000|2021-09-17 08:05:00|12091.9|12089.9|12086.4|12084.4|12093.4|12091.4|12080.9|12078.9|220
1631866200000|2021-09-17 08:10:00|12085.4|12083.4|12070.9|12068.9|12085.4|12083.4|12069.9|12067.9|268
1631866500000|2021-09-17 08:15:00|12071.4|12069.4|12074.4|12072.4|12076.4|12074.4|12067.9|12065.9|254
1631866800000|2021-09-17 08:20:00|12074.9|12072.9|12065.9|12063.9|12074.9|12072.9|12065.4|12063.4|208
1631867100000|2021-09-17 08:25:00|12066.4|12064.4|12068.4|12066.4|12068.4|12066.4|12058.4|12056.4|440
1631867400000|2021-09-17 08:30:00|12067.9|12065.9|12065.9|12063.9|12069.9|12067.9|12060.9|12058.9|256
1631867700000|2021-09-17 08:35:00|12065.4|12063.4|12063.4|12061.4|12072.4|12070.4|12063.4|12061.4|219
1631868000000|2021-09-17 08:40:00|12063.9|12061.9|12061.9|12059.9|12070.4|12068.4|12061.4|12059.4|183
1631868300000|2021-09-17 08:45:00|12062.4|12060.4|12072.4|12070.4|12072.4|12070.4|12060.4|12058.4|128
1631868600000|2021-09-17 08:50:00|12071.9|12069.9|12074.9|12072.9|12075.4|12073.4|12067.4|12065.4|159
1631868900000|2021-09-17 08:55:00|12075.4|12073.4|12082.4|12080.4|12084.4|12082.4|12072.4|12070.4|194
1631869200000|2021-09-17 09:00:00|12081.9|12079.9|12074.4|12072.4|12084.4|12082.4|12074.4|12072.4|190
1631869500000|2021-09-17 09:05:00|12075.4|12073.4|12071.4|12069.4|12075.9|12073.9|12069.4|12067.4|183
1631869800000|2021-09-17 09:10:00|12071.9|12069.9|12054.4|12052.4|12076.4|12074.4|12052.9|12050.9|467
1631870100000|2021-09-17 09:15:00|12054.9|12052.9|12070.4|12068.4|12070.9|12068.9|12046.9|12044.9|276
1631870400000|2021-09-17 09:20:00|12070.9|12068.9|12061.9|12059.9|12070.9|12068.9|12059.4|12057.4|220
1631870700000|2021-09-17 09:25:00|12062.4|12060.4|12068.9|12066.9|12069.4|12067.4|12060.4|12058.4|303
1631871000000|2021-09-17 09:30:00|12068.4|12066.4|12059.9|12057.9|12070.4|12068.4|12058.4|12056.4|86
1631871300000|2021-09-17 09:35:00|12060.4|12058.4|12050.4|12048.4|12060.4|12058.4|12050.4|12048.4|82
1631871600000|2021-09-17 09:40:00|12049.4|12047.4|12041.4|12039.4|12050.4|12048.4|12040.4|12038.4|271
1631871900000|2021-09-17 09:45:00|12040.9|12038.9|12038.4|12036.4|12046.4|12044.4|12034.9|12032.9|239
1631872200000|2021-09-17 09:50:00|12036.9|12034.9|12020.9|12018.9|12041.9|12039.9|12013.4|12011.4|730
1631872500000|2021-09-17 09:55:00|12020.4|12018.4|12023.4|12021.4|12023.4|12021.4|12008.9|12006.9|494
1631872800000|2021-09-17 10:00:00|12022.9|12020.9|12018.4|12016.4|12028.4|12026.4|12012.9|12010.9|294
1631873100000|2021-09-17 10:05:00|12019.4|12017.4|12019.9|12017.9|12020.4|12018.4|12011.9|12009.9|234
1631873400000|2021-09-17 10:10:00|12019.4|12017.4|12015.9|12013.9|12019.4|12017.4|12008.9|12006.9|234
1631873700000|2021-09-17 10:15:00|12015.4|12013.4|12011.9|12009.9|12021.4|12019.4|12011.9|12009.9|159
1631874000000|2021-09-17 10:20:00|12012.4|12010.4|12000.9|11998.9|12013.4|12011.4|11993.9|11991.9|338
1631874300000|2021-09-17 10:25:00|12000.4|11998.4|12002.4|12000.4|12005.4|12003.4|11989.9|11987.9|268
1631874600000|2021-09-17 10:30:00|12001.9|11999.9|12005.4|12003.4|12005.9|12003.9|11995.4|11993.4|229
1631874900000|2021-09-17 10:35:00|12005.9|12003.9|11999.4|11997.4|12006.9|12004.9|11997.9|11995.9|172
1631875200000|2021-09-17 10:40:00|11998.9|11996.9|11992.4|11990.4|12004.4|12002.4|11991.9|11989.9|130
1631875500000|2021-09-17 10:45:00|11991.4|11989.4|12004.9|12002.9|12004.9|12002.9|11986.9|11984.9|155
1631875800000|2021-09-17 10:50:00|12004.4|12002.4|11999.9|11997.9|12006.4|12004.4|11997.9|11995.9|106
1631876100000|2021-09-17 10:55:00|11999.4|11997.4|11999.9|11997.9|12001.9|11999.9|11990.4|11988.4|195
1631876400000|2021-09-17 11:00:00|12000.4|11998.4|12009.9|12007.9|12009.9|12007.9|11993.4|11991.4|178
1631876700000|2021-09-17 11:05:00|12010.4|12008.4|11999.9|11997.9|12010.4|12008.4|11998.4|11996.4|158
1631877000000|2021-09-17 11:10:00|11999.4|11997.4|11999.4|11997.4|12006.4|12004.4|11997.9|11995.9|130
1631877300000|2021-09-17 11:15:00|11998.9|11996.9|12010.4|12008.4|12011.4|12009.4|11998.9|11996.9|181
1631877600000|2021-09-17 11:20:00|12010.9|12008.9|12002.4|12000.4|12012.4|12010.4|12001.4|11999.4|207
1631877900000|2021-09-17 11:25:00|12002.9|12000.9|11989.4|11987.4|12003.4|12001.4|11985.4|11983.4|291
1631878200000|2021-09-17 11:30:00|11988.9|11986.9|11992.9|11990.9|11998.4|11996.4|11982.9|11980.9|153
1631878500000|2021-09-17 11:35:00|11992.4|11990.4|11997.4|11995.4|12002.4|12000.4|11990.4|11988.4|88
1631878800000|2021-09-17 11:40:00|11998.8|11996.8|12002.3|12000.3|12002.8|12000.8|11994.8|11992.8|149
1631879100000|2021-09-17 11:45:00|12002.8|12000.8|11996.8|11994.8|12004.3|12002.3|11994.8|11992.8|141
1631879400000|2021-09-17 11:50:00|11997.3|11995.3|12005.8|12003.8|12006.8|12004.8|11994.8|11992.8|134
1631879700000|2021-09-17 11:55:00|12006.8|12004.8|11998.3|11996.3|12007.8|12005.8|11997.8|11995.8|145
1631880000000|2021-09-17 12:00:00|11998.8|11996.8|12000.3|11998.3|12005.8|12003.8|11997.8|11995.8|128
1631880300000|2021-09-17 12:05:00|12000.8|11998.8|12014.8|12012.8|12015.3|12013.3|11998.8|11996.8|135
1631880600000|2021-09-17 12:10:00|12015.3|12013.3|12030.8|12028.8|12031.3|12029.3|12015.3|12013.3|150
1631880900000|2021-09-17 12:15:00|12031.3|12029.3|12037.8|12035.8|12038.8|12036.8|12030.8|12028.8|235
1631881200000|2021-09-17 12:20:00|12038.3|12036.3|12041.3|12039.3|12047.3|12045.3|12038.3|12036.3|290
1631881500000|2021-09-17 12:25:00|12041.8|12039.8|12049.8|12047.8|12049.8|12047.8|12040.8|12038.8|165
1631881800000|2021-09-17 12:30:00|12050.3|12048.3|12043.8|12041.8|12051.8|12049.8|12043.3|12041.3|301
1631882100000|2021-09-17 12:35:00|12044.3|12042.3|12039.3|12037.3|12044.8|12042.8|12037.8|12035.8|257
1631882400000|2021-09-17 12:40:00|12039.8|12037.8|12034.8|12032.8|12040.8|12038.8|12033.3|12031.3|148
1631882700000|2021-09-17 12:45:00|12035.3|12033.3|12039.8|12037.8|12044.3|12042.3|12034.3|12032.3|154
1631883000000|2021-09-17 12:50:00|12040.3|12038.3|12034.3|12032.3|12040.8|12038.8|12032.3|12030.3|247
1631883300000|2021-09-17 12:55:00|12034.8|12032.8|12037.3|12035.3|12038.3|12036.3|12030.8|12028.8|133
1631883600000|2021-09-17 13:00:00|12036.8|12034.8|12038.3|12036.3|12041.8|12039.8|12034.8|12032.8|127
1631883900000|2021-09-17 13:05:00|12038.8|12036.8|12030.8|12028.8|12045.3|12043.3|12030.8|12028.8|186
1631884200000|2021-09-17 13:10:00|12031.3|12029.3|12040.8|12038.8|12040.8|12038.8|12028.3|12026.3|234
1631884500000|2021-09-17 13:15:00|12040.3|12038.3|12037.8|12035.8|12045.8|12043.8|12037.8|12035.8|176
1631884800000|2021-09-17 13:20:00|12036.8|12034.8|12036.8|12034.8|12037.8|12035.8|12032.8|12030.8|64
1631885100000|2021-09-17 13:25:00|12037.3|12035.3|12034.3|12032.3|12037.8|12035.8|12031.8|12029.8|141
1631885400000|2021-09-17 13:30:00|12033.8|12031.8|12030.8|12028.8|12043.3|12041.3|12029.8|12027.8|474
1631885700000|2021-09-17 13:35:00|12029.8|12027.8|12025.8|12023.8|12031.8|12029.8|12022.8|12020.8|302
1631886000000|2021-09-17 13:40:00|12025.3|12023.3|12024.3|12022.3|12036.3|12034.3|12022.3|12020.3|297
1631886300000|2021-09-17 13:45:00|12024.8|12022.8|12017.8|12015.8|12029.8|12027.8|12016.8|12014.8|284
1631886600000|2021-09-17 13:50:00|12016.8|12014.8|12006.8|12004.8|12018.8|12016.8|12004.8|12002.8|299
1631886900000|2021-09-17 13:55:00|12007.3|12005.3|12004.3|12002.3|12008.8|12006.8|12000.3|11998.3|318
1631887200000|2021-09-17 14:00:00|12004.8|12002.8|12000.8|11998.8|12007.8|12005.8|11997.8|11995.8|317
1631887500000|2021-09-17 14:05:00|12000.3|11998.3|12001.8|11999.8|12004.3|12002.3|11992.3|11990.3|209
1631887800000|2021-09-17 14:10:00|12001.6|11999.6|11994.6|11992.6|12001.6|11999.6|11988.6|11986.6|307
1631888100000|2021-09-17 14:15:00|11993.6|11991.6|11995.6|11993.6|11996.6|11994.6|11988.6|11986.6|382
1631888400000|2021-09-17 14:20:00|11994.6|11992.6|11977.6|11975.6|11996.1|11994.1|11977.1|11975.1|497
1631888700000|2021-09-17 14:25:00|11977.1|11975.1|11993.6|11991.6|11995.1|11993.1|11974.6|11972.6|238
1631889000000|2021-09-17 14:30:00|11993.1|11991.1|11982.1|11980.1|11993.1|11991.1|11977.6|11975.6|366
1631889300000|2021-09-17 14:35:00|11982.6|11980.6|11973.6|11971.6|11983.6|11981.6|11965.1|11963.1|401
1631889600000|2021-09-17 14:40:00|11973.1|11971.1|11961.6|11959.6|11973.1|11971.1|11959.1|11957.1|430
1631889900000|2021-09-17 14:45:00|11962.1|11960.1|11970.6|11968.6|11971.6|11969.6|11956.6|11954.6|229
1631890200000|2021-09-17 14:50:00|11971.1|11969.1|11966.6|11964.6|11971.1|11969.1|11957.6|11955.6|279
1631890500000|2021-09-17 14:55:00|11967.1|11965.1|11951.6|11949.6|11967.1|11965.1|11948.6|11946.6|396
1631890800000|2021-09-17 15:00:00|11950.6|11948.6|11944.6|11942.6|11950.6|11948.6|11939.1|11937.1|609
1631891100000|2021-09-17 15:05:00|11944.1|11942.1|11940.1|11938.1|11945.1|11943.1|11936.6|11934.6|296
1631891400000|2021-09-17 15:10:00|11939.6|11937.6|11953.6|11951.6|11955.1|11953.1|11929.6|11927.6|448
1631891700000|2021-09-17 15:15:00|11954.1|11952.1|11945.1|11943.1|11955.6|11953.6|11941.6|11939.6|888
1631892000000|2021-09-17 15:20:00|11944.6|11942.6|11929.6|11927.6|11952.6|11950.6|11929.6|11927.6|1086
1631892300000|2021-09-17 15:25:00|11930.1|11928.1|11936.6|11934.6|11939.6|11937.6|11910.6|11908.6|2316
1631892600000|2021-09-17 15:30:00|11933.6|11931.6|11944.1|11942.1|11945.6|11943.6|11923.6|11921.6|2623
1631892900000|2021-09-17 15:35:00|11944.6|11942.6|11943.1|11941.1|11949.6|11947.6|11938.1|11936.1|478
1631893200000|2021-09-17 15:40:00|11944.1|11942.1|11939.1|11937.1|11947.1|11945.1|11935.1|11933.1|158
1631893500000|2021-09-17 15:45:00|11938.6|11936.6|11949.1|11947.1|11949.6|11947.6|11937.1|11935.1|69
1631893800000|2021-09-17 15:50:00|11948.6|11946.6|11943.1|11941.1|11949.1|11947.1|11941.6|11939.6|70
1631894100000|2021-09-17 15:55:00|11942.6|11940.6|11949.1|11947.1|11951.1|11949.1|11942.6|11940.6|141
1631894400000|2021-09-17 16:00:00|11948.6|11946.6|11955.6|11953.6|11956.6|11954.6|11946.1|11944.1|84
1631894700000|2021-09-17 16:05:00|11955.1|11953.1|11959.1|11957.1|11959.1|11957.1|11952.1|11950.1|37
1631895000000|2021-09-17 16:10:00|11958.6|11956.6|11956.6|11954.6|11961.6|11959.6|11956.6|11954.6|64
1631895300000|2021-09-17 16:15:00|11957.1|11955.1|11953.6|11951.6|11958.6|11956.6|11953.1|11951.1|49
1631895600000|2021-09-17 16:20:00|11953.1|11951.1|11955.6|11953.6|11956.1|11954.1|11952.6|11950.6|143
1631895900000|2021-09-17 16:25:00|11956.6|11954.6|11955.6|11953.6|11957.6|11955.6|11954.6|11952.6|40
1631896200000|2021-09-17 16:30:00|11956.1|11954.1|11957.6|11955.6|11960.6|11958.6|11956.1|11954.1|24
1631896500000|2021-09-17 16:35:00|11958.1|11956.1|11962.6|11960.6|11963.6|11961.6|11958.1|11956.1|63
1631896800000|2021-09-17 16:40:00|11963.1|11961.1|11959.1|11957.1|11963.6|11961.6|11957.1|11955.1|21
1631897100000|2021-09-17 16:45:00|11959.6|11957.6|11959.6|11957.6|11962.1|11960.1|11959.1|11957.1|39
1631897400000|2021-09-17 16:50:00|11960.6|11958.6|11962.1|11960.1|11964.1|11962.1|11958.6|11956.6|26
1631897700000|2021-09-17 16:55:00|11961.6|11959.6|11959.6|11957.6|11963.1|11961.1|11957.6|11955.6|24
1631898000000|2021-09-17 17:00:00|11960.1|11958.1|11958.6|11956.6|11961.6|11959.6|11957.1|11955.1|15
1631898300000|2021-09-17 17:05:00|11959.1|11957.1|11956.1|11954.1|11961.1|11959.1|11956.1|11954.1|16
1631898600000|2021-09-17 17:10:00|11956.6|11954.6|11956.1|11954.1|11959.1|11957.1|11955.6|11953.6|10
1631898900000|2021-09-17 17:15:00|11956.6|11954.6|11954.6|11952.6|11959.1|11957.1|11951.1|11949.1|16
1631899200000|2021-09-17 17:20:00|11953.6|11951.6|11949.1|11947.1|11956.1|11954.1|11948.6|11946.6|40
1631899500000|2021-09-17 17:25:00|11948.6|11946.6|11951.1|11949.1|11952.1|11950.1|11945.6|11943.6|14
1631899800000|2021-09-17 17:30:00|11951.6|11949.6|11952.6|11950.6|11952.6|11950.6|11946.6|11944.6|21
1631900100000|2021-09-17 17:35:00|11952.1|11950.1|11951.6|11949.6|11954.6|11952.6|11950.6|11948.6|28
1631900400000|2021-09-17 17:40:00|11952.1|11950.1|11954.1|11952.1|11954.6|11952.6|11951.6|11949.6|29
1631900700000|2021-09-17 17:45:00|11954.6|11952.6|11946.1|11944.1|11956.6|11954.6|11946.1|11944.1|18
1631901000000|2021-09-17 17:50:00|11945.6|11943.6|11949.6|11947.6|11950.6|11948.6|11942.6|11940.6|42
1631901300000|2021-09-17 17:55:00|11950.1|11948.1|11950.6|11948.6|11954.6|11952.6|11949.1|11947.1|39
1631901600000|2021-09-17 18:00:00|11949.6|11947.6|11954.1|11952.1|11956.1|11954.1|11949.1|11947.1|43
1631901900000|2021-09-17 18:05:00|11954.6|11952.6|11964.1|11962.1|11964.1|11962.1|11954.1|11952.1|7
1631902200000|2021-09-17 18:10:00|11963.6|11961.6|11955.1|11953.1|11966.6|11964.6|11954.6|11952.6|36
1631902500000|2021-09-17 18:15:00|11955.6|11953.6|11953.1|11951.1|11959.6|11957.6|11950.6|11948.6|10
1631902800000|2021-09-17 18:20:00|11953.6|11951.6|11958.6|11956.6|11960.1|11958.1|11953.6|11951.6|13
1631903100000|2021-09-17 18:25:00|11958.1|11956.1|11953.6|11951.6|11959.1|11957.1|11952.6|11950.6|15
1631903400000|2021-09-17 18:30:00|11953.1|11951.1|11953.1|11951.1|11956.6|11954.6|11951.1|11949.1|6
1631903700000|2021-09-17 18:35:00|11953.6|11951.6|11954.6|11952.6|11956.1|11954.1|11949.6|11947.6|2
1631904000000|2021-09-17 18:40:00|11955.1|11953.1|11960.1|11958.1|11961.6|11959.6|11954.6|11952.6|25
1631904300000|2021-09-17 18:45:00|11960.6|11958.6|11959.1|11957.1|11961.1|11959.1|11956.1|11954.1|0
1631904600000|2021-09-17 18:50:00|11959.6|11957.6|11959.1|11957.1|11963.6|11961.6|11958.1|11956.1|18
1631904900000|2021-09-17 18:55:00|11959.6|11957.6|11960.1|11958.1|11967.6|11965.6|11956.6|11954.6|40
1631905200000|2021-09-17 19:00:00|11960.6|11958.6|11966.6|11964.6|11968.6|11966.6|11960.6|11958.6|3
1631905500000|2021-09-17 19:05:00|11966.1|11964.1|11957.1|11955.1|11966.1|11964.1|11955.1|11953.1|41
1631905800000|2021-09-17 19:10:00|11956.6|11954.6|11955.1|11953.1|11959.1|11957.1|11951.6|11949.6|14
1631906100000|2021-09-17 19:15:00|11955.6|11953.6|11960.1|11958.1|11960.6|11958.6|11953.6|11951.6|3
1631906400000|2021-09-17 19:20:00|11960.6|11958.6|11965.6|11963.6|11966.1|11964.1|11960.6|11958.6|20
1631906700000|2021-09-17 19:25:00|11965.1|11963.1|11956.6|11954.6|11965.6|11963.6|11955.6|11953.6|9
1631907000000|2021-09-17 19:30:00|11956.1|11954.1|11957.1|11955.1|11960.6|11958.6|11952.1|11950.1|24
1631907300000|2021-09-17 19:35:00|11957.6|11955.6|11956.1|11954.1|11962.1|11960.1|11953.6|11951.6|12
1631907600000|2021-09-17 19:40:00|11956.6|11954.6|11966.1|11964.1|11967.6|11965.6|11956.1|11954.1|1
1631907900000|2021-09-17 19:45:00|11965.6|11963.6|11951.1|11949.1|11966.1|11964.1|11950.6|11948.6|7
1631908200000|2021-09-17 19:50:00|11953.1|11951.1|11957.1|11955.1|11960.6|11958.6|11950.6|11948.6|48
1631908500000|2021-09-17 19:55:00|11956.1|11954.1|11952|11946|11964.1|11962.1|11948.1|11945.6|53
1631908800000|2021-09-17 20:00:00|11950.7|11944.7|11942.5|11936.5|11950.7|11944.7|11934.9|11928.9|0
1631909100000|2021-09-17 20:05:00|11942.9|11936.9|11939.5|11933.5|11943.2|11937.2|11938.7|11932.7|0
1631909400000|2021-09-17 20:10:00|11939.6|11933.6|11939.9|11933.9|11941.1|11935.1|11937.1|11931.1|0
1631909700000|2021-09-17 20:15:00|11939.8|11933.8|11939.1|11933.1|11941.1|11935.1|11937.9|11931.9|0
1631910000000|2021-09-17 20:20:00|11939.2|11933.2|11939.1|11933.1|11942.3|11936.3|11939.1|11933.1|0
1631910300000|2021-09-17 20:25:00|11939.2|11933.2|11936.5|11930.5|11940.3|11934.3|11936.5|11930.5|0
1631910600000|2021-09-17 20:30:00|11936.6|11930.6|11934.1|11928.1|11937.5|11931.5|11934.1|11928.1|0
1631910900000|2021-09-17 20:35:00|11933.9|11927.9|11926.2|11920.2|11934.5|11928.5|11926.1|11920.1|0
1631911200000|2021-09-17 20:40:00|11926.3|11920.3|11930.2|11924.2|11930.7|11924.7|11926|11920|0
1631911500000|2021-09-17 20:45:00|11930.3|11924.3|11931|11925|11931.9|11925.9|11929|11923|0
1631911800000|2021-09-17 20:50:00|11930.6|11924.6|11930.2|11924.2|11930.6|11924.6|11928.2|11922.2|0
1631912100000|2021-09-17 20:55:00|11930|11924|11928.6|11922.6|11930.6|11924.6|11926.8|11920.8|0
1631912400000|2021-09-17 21:00:00|11928.2|11922.2|11928.2|11922.2|11928.2|11922.2|11928.2|11922.2|0
1632088800000|2021-09-19 22:00:00|11938.1|11932.1|11933.5|11927.5|11939.1|11933.1|11932.7|11926.7|0
1632089100000|2021-09-19 22:05:00|11933.4|11927.4|11929.9|11923.9|11934.7|11928.7|11928.5|11922.5|0
1632089400000|2021-09-19 22:10:00|11930|11924|11928.1|11922.1|11931.3|11925.3|11924.6|11918.6|0
1632089700000|2021-09-19 22:15:00|11928.3|11922.3|11929.7|11923.7|11930.6|11924.6|11926.4|11920.4|0
1632090000000|2021-09-19 22:20:00|11929.6|11923.6|11925.8|11919.8|11930.6|11924.6|11924.7|11918.7|0
1632090300000|2021-09-19 22:25:00|11925.9|11919.9|11926.4|11920.4|11927.2|11921.2|11922.2|11916.2|0
1632090600000|2021-09-19 22:30:00|11926.8|11920.8|11928.5|11922.5|11928.9|11922.9|11926.4|11920.4|0
1632090900000|2021-09-19 22:35:00|11928.9|11922.9|11931.9|11925.9|11932.3|11926.3|11928.9|11922.9|0
1632091200000|2021-09-19 22:40:00|11932.3|11926.3|11935.3|11929.3|11935.3|11929.3|11931.5|11925.5|0
1632091500000|2021-09-19 22:45:00|11935.7|11929.7|11936.1|11930.1|11937.3|11931.3|11933.3|11927.3|0
1632091800000|2021-09-19 22:50:00|11936.5|11930.5|11937.7|11931.7|11938.1|11932.1|11935.7|11929.7|0
1632092100000|2021-09-19 22:55:00|11937.8|11931.8|11937.7|11931.7|11938.3|11932.3|11936.7|11930.7|0
1632092400000|2021-09-19 23:00:00|11937.8|11931.8|11936.1|11930.1|11938.7|11932.7|11936.1|11930.1|0
1632092700000|2021-09-19 23:05:00|11936.5|11930.5|11937.7|11931.7|11938.1|11932.1|11936.1|11930.1|0
1632093000000|2021-09-19 23:10:00|11937.9|11931.9|11937.3|11931.3|11938.9|11932.9|11936.9|11930.9|0
1632093300000|2021-09-19 23:15:00|11937.7|11931.7|11936.1|11930.1|11937.7|11931.7|11936.1|11930.1|0
1632093600000|2021-09-19 23:20:00|11935.7|11929.7|11937.3|11931.3|11937.3|11931.3|11932.7|11926.7|0
1632093900000|2021-09-19 23:25:00|11937.7|11931.7|11940.7|11934.7|11941.1|11935.1|11937.7|11931.7|0
1632094200000|2021-09-19 23:30:00|11940.6|11934.6|11941.5|11935.5|11941.5|11935.5|11938.9|11932.9|0
1632094500000|2021-09-19 23:35:00|11941.3|11935.3|11939.9|11933.9|11941.5|11935.5|11939.1|11933.1|0
1632094800000|2021-09-19 23:40:00|11940.1|11934.1|11940.3|11934.3|11940.7|11934.7|11938.7|11932.7|0
1632095100000|2021-09-19 23:45:00|11940.5|11934.5|11941.1|11935.1|11941.1|11935.1|11939.3|11933.3|0
1632095400000|2021-09-19 23:50:00|11941|11935|11941.1|11935.1|11941.5|11935.5|11939.9|11933.9|0
1632095700000|2021-09-19 23:55:00|11941|11935|11941.5|11935.5|11942.3|11936.3|11940.3|11934.3|0
1632096000000|2021-09-20 00:00:00|11941.6|11935.6|11943.1|11937.1|11943.5|11937.5|11940.9|11934.9|0
1632096300000|2021-09-20 00:05:00|11943|11937|11941.9|11935.9|11943.5|11937.5|11941.1|11935.1|0
1632096600000|2021-09-20 00:10:00|11941.7|11935.7|11941.1|11935.1|11942.3|11936.3|11940.1|11934.1|0
1632096900000|2021-09-20 00:15:00|11941.2|11935.2|11948.4|11942.4|11951.3|11945.3|11939.4|11933.4|0
1632097200000|2021-09-20 00:20:00|11948.8|11942.8|11944.5|11938.5|11949.4|11943.4|11940.4|11934.4|0
1632097500000|2021-09-20 00:25:00|11944.4|11938.4|11949.4|11943.4|11949.4|11943.4|11943.5|11937.5|0
1632097800000|2021-09-20 00:30:00|11949.3|11943.3|11949.3|11943.3|11950.3|11944.3|11947.4|11941.4|0
1632098100000|2021-09-20 00:35:00|11949.2|11943.2|11943.6|11937.6|11950.2|11944.2|11943.2|11937.2|0
1632098400000|2021-09-20 00:40:00|11943.7|11937.7|11940.6|11934.6|11945.3|11939.3|11939.1|11933.1|0
1632098700000|2021-09-20 00:45:00|11940.5|11934.5|11943.2|11937.2|11944.1|11938.1|11940.5|11934.5|0
1632099000000|2021-09-20 00:50:00|11943.1|11937.1|11941.3|11935.3|11943.2|11937.2|11940.6|11934.6|0
1632099300000|2021-09-20 00:55:00|11941.5|11935.5|11938.3|11932.3|11942.3|11936.3|11937.2|11931.2|0
1632099600000|2021-09-20 01:00:00|11938.2|11932.2|11933.5|11927.5|11938.3|11932.3|11932.1|11926.1|0
1632099900000|2021-09-20 01:05:00|11933.6|11927.6|11929.6|11923.6|11936.1|11930.1|11929.3|11923.3|0
1632100200000|2021-09-20 01:10:00|11929.8|11923.8|11928.1|11922.1|11930.4|11924.4|11927|11921|0
1632100500000|2021-09-20 01:15:00|11928.3|11922.3|11926.2|11920.2|11928.5|11922.5|11923.3|11917.3|0
1632100800000|2021-09-20 01:20:00|11926.6|11920.6|11925|11919|11927.6|11921.6|11921.9|11915.9|0
1632101100000|2021-09-20 01:25:00|11924.9|11918.9|11924|11918|11925.1|11919.1|11923.1|11917.1|0
1632101400000|2021-09-20 01:30:00|11923.8|11917.8|11925|11919|11925.5|11919.5|11921.8|11915.8|0
1632101700000|2021-09-20 01:35:00|11924.8|11918.8|11921.6|11915.6|11924.8|11918.8|11919.5|11913.5|0
1632102000000|2021-09-20 01:40:00|11922.1|11916.1|11910.1|11904.1|11922.2|11916.2|11907.5|11901.5|0
1632102300000|2021-09-20 01:45:00|11909.7|11903.7|11906.2|11900.2|11910|11904|11905.7|11899.7|0
1632102600000|2021-09-20 01:50:00|11906|11900|11910.8|11904.8|11910.8|11904.8|11905.2|11899.2|0
1632102900000|2021-09-20 01:55:00|11910.6|11904.6|11906|11900|11910.6|11904.6|11905|11899|0
1632103200000|2021-09-20 02:00:00|11905.6|11899.6|11903.5|11897.5|11906.5|11900.5|11903.2|11897.2|0
1632103500000|2021-09-20 02:05:00|11903.4|11897.4|11902.9|11896.9|11903.8|11897.8|11899.9|11893.9|0
1632103800000|2021-09-20 02:10:00|11902.8|11896.8|11902.1|11896.1|11903|11897|11898.5|11892.5|0
1632104100000|2021-09-20 02:15:00|11902.2|11896.2|11893.4|11887.4|11902.5|11896.5|11890|11884|0
1632104400000|2021-09-20 02:20:00|11893|11887|11891.4|11885.4|11893|11887|11889.4|11883.4|0
1632104700000|2021-09-20 02:25:00|11891.6|11885.6|11891.4|11885.4|11895.3|11889.3|11891.4|11885.4|0
1632105000000|2021-09-20 02:30:00|11891.8|11885.8|11871.8|11865.8|11892.4|11886.4|11871.8|11865.8|0
1632105300000|2021-09-20 02:35:00|11871.7|11865.7|11863.2|11857.2|11872.7|11866.7|11860.2|11854.2|0
1632105600000|2021-09-20 02:40:00|11863.4|11857.4|11861.2|11855.2|11864.3|11858.3|11858.7|11852.7|0
1632105900000|2021-09-20 02:45:00|11861.1|11855.1|11864.6|11858.6|11865.1|11859.1|11855.9|11849.9|0
1632106200000|2021-09-20 02:50:00|11864.8|11858.8|11858.4|11852.4|11865.2|11859.2|11857.2|11851.2|0
1632106500000|2021-09-20 02:55:00|11858.3|11852.3|11836.3|11830.3|11859.3|11853.3|11834.2|11828.2|0
1632106800000|2021-09-20 03:00:00|11836.4|11830.4|11820|11814|11836.4|11830.4|11817.5|11811.5|0
1632107100000|2021-09-20 03:05:00|11820.1|11814.1|11823.6|11817.6|11823.6|11817.6|11819.4|11813.4|0
1632107400000|2021-09-20 03:10:00|11823.5|11817.5|11870|11864|11870|11864|11819.6|11813.6|0
1632107700000|2021-09-20 03:15:00|11869.8|11863.8|11870.5|11864.5|11875.9|11869.9|11869.2|11863.2|0
1632108000000|2021-09-20 03:20:00|11870.1|11864.1|11874.9|11868.9|11876|11870|11865.3|11859.3|0
1632108300000|2021-09-20 03:25:00|11874.7|11868.7|11870.5|11864.5|11876|11870|11870.4|11864.4|0
1632108600000|2021-09-20 03:30:00|11870.9|11864.9|11871.4|11865.4|11871.5|11865.5|11868.4|11862.4|0
1632108900000|2021-09-20 03:35:00|11871.5|11865.5|11862.7|11856.7|11872.4|11866.4|11862.6|11856.6|0
1632109200000|2021-09-20 03:40:00|11862.6|11856.6|11866.7|11860.7|11867.1|11861.1|11860.7|11854.7|0
1632109500000|2021-09-20 03:45:00|11866.9|11860.9|11873.5|11867.5|11873.5|11867.5|11864.7|11858.7|0
1632109800000|2021-09-20 03:50:00|11873.7|11867.7|11878.9|11872.9|11879.8|11873.8|11873.7|11867.7|0
1632110100000|2021-09-20 03:55:00|11878.7|11872.7|11876.7|11870.7|11882.6|11876.6|11876.7|11870.7|0
1632110400000|2021-09-20 04:00:00|11876.8|11870.8|11874.8|11868.8|11877.3|11871.3|11874.8|11868.8|0
1632110700000|2021-09-20 04:05:00|11874.6|11868.6|11869.2|11863.2|11874.6|11868.6|11869.2|11863.2|0
1632111000000|2021-09-20 04:10:00|11868.8|11862.8|11867.3|11861.3|11868.8|11862.8|11866.3|11860.3|0
1632111300000|2021-09-20 04:15:00|11867.5|11861.5|11860.2|11854.2|11869.7|11863.7|11860.1|11854.1|0
1632111600000|2021-09-20 04:20:00|11860.1|11854.1|11861.7|11855.7|11862.2|11856.2|11856.5|11850.5|0
1632111900000|2021-09-20 04:25:00|11861.5|11855.5|11864.3|11858.3|11864.3|11858.3|11861.2|11855.2|0
1632112200000|2021-09-20 04:30:00|11864.7|11858.7|11870|11864|11870.1|11864.1|11863.2|11857.2|0
1632112500000|2021-09-20 04:35:00|11869.6|11863.6|11869.6|11863.6|11871|11865|11867.7|11861.7|0
1632112800000|2021-09-20 04:40:00|11869.7|11863.7|11875.8|11869.8|11875.8|11869.8|11869.6|11863.6|0
1632113100000|2021-09-20 04:45:00|11875.7|11869.7|11883.7|11877.7|11885.4|11879.4|11875.7|11869.7|0
1632113400000|2021-09-20 04:50:00|11883.9|11877.9|11887.5|11881.5|11889.4|11883.4|11883.9|11877.9|0
1632113700000|2021-09-20 04:55:00|11887.4|11881.4|11886.5|11880.5|11887.5|11881.5|11884.5|11878.5|0
1632114000000|2021-09-20 05:00:00|11886.3|11880.3|11884.1|11878.1|11888.5|11882.5|11880.5|11874.5|0
1632114300000|2021-09-20 05:05:00|11884|11878|11881.7|11875.7|11890.1|11884.1|11880.7|11874.7|0
1632114600000|2021-09-20 05:10:00|11881.6|11875.6|11889.1|11883.1|11889.2|11883.2|11881.6|11875.6|0
1632114900000|2021-09-20 05:15:00|11889.2|11883.2|11892.2|11886.2|11898|11892|11889.1|11883.1|0
1632115200000|2021-09-20 05:20:00|11892.7|11886.7|11891.8|11885.8|11893.3|11887.3|11889.7|11883.7|0
1632115500000|2021-09-20 05:25:00|11892.1|11886.1|11889.8|11883.8|11894.6|11888.6|11886.8|11880.8|0
1632115800000|2021-09-20 05:30:00|11890.2|11884.2|11884.7|11878.7|11895.8|11889.8|11884.7|11878.7|0
1632116100000|2021-09-20 05:35:00|11884.9|11878.9|11882.1|11876.1|11890|11884|11882.1|11876.1|0
1632116400000|2021-09-20 05:40:00|11881.7|11875.7|11885.9|11879.9|11888|11882|11881.2|11875.2|0
1632116700000|2021-09-20 05:45:00|11886|11880|11889.2|11883.2|11892.7|11886.7|11886|11880|0
1632117000000|2021-09-20 05:50:00|11889|11883|11887.1|11881.1|11891.6|11885.6|11886.3|11880.3|0
1632117300000|2021-09-20 05:55:00|11887|11881|11887.1|11881.1|11893.8|11887.8|11886.2|11880.2|0
1632117600000|2021-09-20 06:00:00|11877.1|11875.1|11830.1|11828.1|11880.6|11878.6|11830.1|11828.1|201
1632117900000|2021-09-20 06:05:00|11830.6|11828.6|11805.1|11803.1|11832.1|11830.1|11804.1|11802.1|172
1632118200000|2021-09-20 06:10:00|11804.6|11802.6|11794.1|11792.1|11819.1|11817.1|11794.1|11792.1|207
1632118500000|2021-09-20 06:15:00|11793.1|11791.1|11769.1|11767.1|11796.6|11794.6|11758.6|11756.6|294
1632118800000|2021-09-20 06:20:00|11769.6|11767.6|11788.1|11786.1|11788.6|11786.6|11769.1|11767.1|215
1632119100000|2021-09-20 06:25:00|11788.6|11786.6|11792.6|11790.6|11799.1|11797.1|11788.1|11786.1|112
1632119400000|2021-09-20 06:30:00|11792.1|11790.1|11776.1|11774.1|11793.6|11791.6|11776.1|11774.1|176
1632119700000|2021-09-20 06:35:00|11776.6|11774.6|11768.6|11766.6|11785.6|11783.6|11768.6|11766.6|114
1632120000000|2021-09-20 06:40:00|11770.1|11768.1|11768.6|11766.6|11778.6|11776.6|11765.1|11763.1|117
1632120300000|2021-09-20 06:45:00|11769.1|11767.1|11778.6|11776.6|11779.1|11777.1|11763.1|11761.1|154
1632120600000|2021-09-20 06:50:00|11779.6|11777.6|11786.1|11784.1|11791.6|11789.6|11777.1|11775.1|149
1632120900000|2021-09-20 06:55:00|11785.6|11783.6|11788.1|11786.1|11805.1|11803.1|11784.1|11782.1|279
1632121200000|2021-09-20 07:00:00|11789.1|11787.1|11782.1|11780.1|11809.1|11807.1|11781.1|11779.1|1609
1632121500000|2021-09-20 07:05:00|11783.6|11781.6|11805.1|11803.1|11817.1|11815.1|11781.1|11779.1|998
1632121800000|2021-09-20 07:10:00|11804.6|11802.6|11794.6|11792.6|11812.6|11810.6|11794.1|11792.1|833
1632122100000|2021-09-20 07:15:00|11795.1|11793.1|11795.6|11793.6|11799.1|11797.1|11781.6|11779.6|671
1632122400000|2021-09-20 07:20:00|11795.1|11793.1|11779.6|11777.6|11796.6|11794.6|11775.6|11773.6|774
1632122700000|2021-09-20 07:25:00|11778.1|11776.1|11769.1|11767.1|11785.1|11783.1|11765.1|11763.1|583
1632123000000|2021-09-20 07:30:00|11768.6|11766.6|11763.1|11761.1|11777.1|11775.1|11760.6|11758.6|564
1632123300000|2021-09-20 07:35:00|11763.6|11761.6|11788.1|11786.1|11788.1|11786.1|11761.1|11759.1|699
1632123600000|2021-09-20 07:40:00|11789.5|11787.5|11800.5|11798.5|11800.5|11798.5|11778|11776|612
1632123900000|2021-09-20 07:45:00|11801|11799|11794.5|11792.5|11806|11804|11793|11791|555
1632124200000|2021-09-20 07:50:00|11794|11792|11773.5|11771.5|11795.5|11793.5|11770.5|11768.5|418
1632124500000|2021-09-20 07:55:00|11774|11772|11775.5|11773.5|11785.5|11783.5|11766.5|11764.5|840
1632124800000|2021-09-20 08:00:00|11776|11774|11776|11774|11778.5|11776.5|11764|11762|368
1632125100000|2021-09-20 08:05:00|11775.5|11773.5|11786|11784|11790|11788|11772|11770|282
1632125400000|2021-09-20 08:10:00|11787|11785|11759.5|11757.5|11787|11785|11759.5|11757.5|386
1632125700000|2021-09-20 08:15:00|11760|11758|11754|11752|11762|11760|11748.5|11746.5|303
1632126000000|2021-09-20 08:20:00|11754.5|11752.5|11760.5|11758.5|11771|11769|11752|11750|198
1632126300000|2021-09-20 08:25:00|11761|11759|11771|11769|11772.5|11770.5|11757|11755|167
1632126600000|2021-09-20 08:30:00|11771.5|11769.5|11781.5|11779.5|11784|11782|11759.5|11757.5|453
1632126900000|2021-09-20 08:35:00|11780|11778|11770.5|11768.5|11783|11781|11769|11767|183
1632127200000|2021-09-20 08:40:00|11770|11768|11758.5|11756.5|11772|11770|11758.5|11756.5|214
1632127500000|2021-09-20 08:45:00|11758|11756|11762|11760|11770|11768|11749.5|11747.5|381
1632127800000|2021-09-20 08:50:00|11762.5|11760.5|11765.5|11763.5|11775|11773|11762|11760|252
1632128100000|2021-09-20 08:55:00|11766|11764|11752|11750|11767|11765|11744|11742|354
1632128400000|2021-09-20 09:00:00|11751.5|11749.5|11740.5|11738.5|11755|11753|11740|11738|336
1632128700000|2021-09-20 09:05:00|11741|11739|11751|11749|11751|11749|11739|11737|147
1632129000000|2021-09-20 09:10:00|11751.5|11749.5|11763|11761|11763|11761|11745.5|11743.5|290
1632129300000|2021-09-20 09:15:00|11762|11760|11759|11757|11763.5|11761.5|11752|11750|218
1632129600000|2021-09-20 09:20:00|11758|11756|11744|11742|11758.5|11756.5|11742.5|11740.5|161
1632129900000|2021-09-20 09:25:00|11743.5|11741.5|11748.5|11746.5|11756|11754|11739.5|11737.5|358
1632130200000|2021-09-20 09:30:00|11748|11746|11745|11743|11755|11753|11741.5|11739.5|95
1632130500000|2021-09-20 09:35:00|11745.5|11743.5|11747.5|11745.5|11749.5|11747.5|11740|11738|262
1632130800000|2021-09-20 09:40:00|11748|11746|11746|11744|11749|11747|11740|11738|185
1632131100000|2021-09-20 09:45:00|11745|11743|11739|11737|11746|11744|11735.5|11733.5|127
1632131400000|2021-09-20 09:50:00|11739.5|11737.5|11748|11746|11750|11748|11735.5|11733.5|182
1632131700000|2021-09-20 09:55:00|11748.5|11746.5|11748.5|11746.5|11753.5|11751.5|11744|11742|184
1632132000000|2021-09-20 10:00:00|11749|11747|11746.5|11744.5|11749|11747|11743|11741|207
1632132300000|2021-09-20 10:05:00|11746|11744|11736.5|11734.5|11749.5|11747.5|11736.5|11734.5|164
1632132600000|2021-09-20 10:10:00|11737|11735|11727|11725|11737.5|11735.5|11726.5|11724.5|499
1632132900000|2021-09-20 10:15:00|11727.5|11725.5|11735|11733|11737|11735|11727|11725|217
1632133200000|2021-09-20 10:20:00|11736|11734|11745|11743|11745|11743|11734|11732|80
1632133500000|2021-09-20 10:25:00|11744.5|11742.5|11741.5|11739.5|11747.5|11745.5|11739.5|11737.5|104
1632133800000|2021-09-20 10:30:00|11742|11740|11750|11748|11752|11750|11740.5|11738.5|192
1632134100000|2021-09-20 10:35:00|11750.5|11748.5|11736|11734|11750.5|11748.5|11733|11731|163
1632134400000|2021-09-20 10:40:00|11736.5|11734.5|11737|11735|11742.5|11740.5|11734|11732|102
1632134700000|2021-09-20 10:45:00|11736.5|11734.5|11737|11735|11738|11736|11734|11732|72
1632135000000|2021-09-20 10:50:00|11736.5|11734.5|11737.5|11735.5|11738.5|11736.5|11733.5|11731.5|71
1632135300000|2021-09-20 10:55:00|11737|11735|11739|11737|11740|11738|11729|11727|167
1632135600000|2021-09-20 11:00:00|11739.5|11737.5|11738.5|11736.5|11741|11739|11734|11732|99
1632135900000|2021-09-20 11:05:00|11738|11736|11729|11727|11740|11738|11728.5|11726.5|99
1632136200000|2021-09-20 11:10:00|11728.5|11726.5|11736.5|11734.5|11738|11736|11728.5|11726.5|123
1632136500000|2021-09-20 11:15:00|11736|11734|11733|11731|11736.5|11734.5|11731|11729|90
1632136800000|2021-09-20 11:20:00|11732.5|11730.5|11724.5|11722.5|11734|11732|11722|11720|195
1632137100000|2021-09-20 11:25:00|11725|11723|11716.5|11714.5|11726|11724|11713.5|11711.5|117
1632137400000|2021-09-20 11:30:00|11717|11715|11705|11703|11717|11715|11701.5|11699.5|371
1632137700000|2021-09-20 11:35:00|11704.5|11702.5|11709.5|11707.5|11710.5|11708.5|11702.5|11700.5|244
1632138000000|2021-09-20 11:40:00|11709.7|11707.7|11707.7|11705.7|11710.7|11708.7|11697.2|11695.2|261
1632138300000|2021-09-20 11:45:00|11708.2|11706.2|11708.7|11706.7|11708.7|11706.7|11701.2|11699.2|94
1632138600000|2021-09-20 11:50:00|11708.2|11706.2|11690.7|11688.7|11710.2|11708.2|11689.2|11687.2|231
1632138900000|2021-09-20 11:55:00|11691.2|11689.2|11689.7|11687.7|11698.2|11696.2|11688.2|11686.2|135
1632139200000|2021-09-20 12:00:00|11689.2|11687.2|11686.7|11684.7|11689.7|11687.7|11676.2|11674.2|511
1632139500000|2021-09-20 12:05:00|11687.2|11685.2|11674.2|11672.2|11690.2|11688.2|11673.2|11671.2|181
1632139800000|2021-09-20 12:10:00|11675.2|11673.2|11677.2|11675.2|11681.2|11679.2|11670.2|11668.2|346
1632140100000|2021-09-20 12:15:00|11676.7|11674.7|11667.2|11665.2|11682.2|11680.2|11667.2|11665.2|240
1632140400000|2021-09-20 12:20:00|11667.7|11665.7|11663.7|11661.7|11670.2|11668.2|11663.7|11661.7|180
1632140700000|2021-09-20 12:25:00|11664.2|11662.2|11663.7|11661.7|11666.2|11664.2|11656.7|11654.7|196
1632141000000|2021-09-20 12:30:00|11663.2|11661.2|11652.2|11650.2|11663.2|11661.2|11651.2|11649.2|247
1632141300000|2021-09-20 12:35:00|11652.7|11650.7|11655.7|11653.7|11659.7|11657.7|11650.2|11648.2|245
1632141600000|2021-09-20 12:40:00|11655.2|11653.2|11644.7|11642.7|11658.2|11656.2|11642.2|11640.2|231
1632141900000|2021-09-20 12:45:00|11645.2|11643.2|11666.2|11664.2|11669.7|11667.7|11645.2|11643.2|252
1632142200000|2021-09-20 12:50:00|11666.7|11664.7|11683.2|11681.2|11686.2|11684.2|11665.7|11663.7|258
1632142500000|2021-09-20 12:55:00|11683.7|11681.7|11681.2|11679.2|11688.7|11686.7|11674.2|11672.2|340
1632142800000|2021-09-20 13:00:00|11681.7|11679.7|11672.2|11670.2|11683.2|11681.2|11667.7|11665.7|274
1632143100000|2021-09-20 13:05:00|11671.7|11669.7|11686.2|11684.2|11686.2|11684.2|11668.2|11666.2|296
1632143400000|2021-09-20 13:10:00|11685.7|11683.7|11690.2|11688.2|11690.2|11688.2|11682.7|11680.7|195
1632143700000|2021-09-20 13:15:00|11689.7|11687.7|11687.7|11685.7|11696.2|11694.2|11685.2|11683.2|186
1632144000000|2021-09-20 13:20:00|11688.2|11686.2|11697.2|11695.2|11698.2|11696.2|11687.2|11685.2|219
1632144300000|2021-09-20 13:25:00|11697.7|11695.7|11687.7|11685.7|11697.7|11695.7|11684.2|11682.2|304
1632144600000|2021-09-20 13:30:00|11688.2|11686.2|11701.2|11699.2|11712.2|11710.2|11674.2|11672.2|591
1632144900000|2021-09-20 13:35:00|11703.2|11701.2|11719.2|11717.2|11719.2|11717.2|11700.2|11698.2|578
1632145200000|2021-09-20 13:40:00|11718.7|11716.7|11729.2|11727.2|11733.2|11731.2|11712.7|11710.7|586
1632145500000|2021-09-20 13:45:00|11730.2|11728.2|11722.2|11720.2|11734.7|11732.7|11717.2|11715.2|458
1632145800000|2021-09-20 13:50:00|11722.7|11720.7|11719.2|11717.2|11729.7|11727.7|11711.7|11709.7|449
1632146100000|2021-09-20 13:55:00|11719.7|11717.7|11725.7|11723.7|11730.2|11728.2|11709.2|11707.2|350
1632146400000|2021-09-20 14:00:00|11724.2|11722.2|11723.2|11721.2|11727.2|11725.2|11712.7|11710.7|504
1632146700000|2021-09-20 14:05:00|11723.7|11721.7|11711.2|11709.2|11731.2|11729.2|11710.7|11708.7|413
1632147000000|2021-09-20 14:10:00|11711|11709|11722.5|11720.5|11731|11729|11710|11708|377
1632147300000|2021-09-20 14:15:00|11721.5|11719.5|11725.5|11723.5|11726|11724|11711.5|11709.5|290
1632147600000|2021-09-20 14:20:00|11725|11723|11723|11721|11731|11729|11719.5|11717.5|379
1632147900000|2021-09-20 14:25:00|11722.5|11720.5|11737|11735|11741|11739|11719|11717|371
1632148200000|2021-09-20 14:30:00|11736.5|11734.5|11740|11738|11741.5|11739.5|11726.5|11724.5|420
1632148500000|2021-09-20 14:35:00|11740.5|11738.5|11754.5|11752.5|11755.5|11753.5|11736.5|11734.5|504
1632148800000|2021-09-20 14:40:00|11754|11752|11734|11732|11755|11753|11734|11732|499
1632149100000|2021-09-20 14:45:00|11733|11731|11742|11740|11746|11744|11725|11723|394
1632149400000|2021-09-20 14:50:00|11741|11739|11751.5|11749.5|11752|11750|11733.5|11731.5|290
1632149700000|2021-09-20 14:55:00|11751|11749|11733.5|11731.5|11751|11749|11729.5|11727.5|347
1632150000000|2021-09-20 15:00:00|11733|11731|11744|11742|11745|11743|11724.5|11722.5|397
1632150300000|2021-09-20 15:05:00|11745|11743|11754|11752|11761|11759|11743|11741|634
1632150600000|2021-09-20 15:10:00|11753|11751|11761.5|11759.5|11764.5|11762.5|11751.5|11749.5|543
1632150900000|2021-09-20 15:15:00|11761|11759|11763|11761|11763|11761|11753|11751|554
1632151200000|2021-09-20 15:20:00|11753.3|11751.3|11754.3|11752.3|11755.8|11753.8|11744.3|11742.3|841
1632151500000|2021-09-20 15:25:00|11751.8|11749.8|11751.3|11749.3|11755.3|11753.3|11727.8|11725.8|2827
1632151800000|2021-09-20 15:30:00|11754.3|11752.3|11741.3|11739.3|11754.8|11752.8|11730.3|11728.3|1681
1632152100000|2021-09-20 15:35:00|11741.8|11739.8|11728.8|11726.8|11742.3|11740.3|11727.3|11725.3|435
1632152400000|2021-09-20 15:40:00|11728.3|11726.3|11728.8|11726.8|11734.8|11732.8|11726.3|11724.3|162
1632152700000|2021-09-20 15:45:00|11729.3|11727.3|11727.3|11725.3|11731.3|11729.3|11725.3|11723.3|247
1632153000000|2021-09-20 15:50:00|11727.8|11725.8|11723.8|11721.8|11728.8|11726.8|11718.3|11716.3|148
1632153300000|2021-09-20 15:55:00|11723.3|11721.3|11715.8|11713.8|11723.3|11721.3|11715.8|11713.8|70
1632153600000|2021-09-20 16:00:00|11715.3|11713.3|11707.3|11705.3|11716.8|11714.8|11707.3|11705.3|49
1632153900000|2021-09-20 16:05:00|11706.8|11704.8|11700.8|11698.8|11707.3|11705.3|11699.8|11697.8|47
1632154200000|2021-09-20 16:10:00|11700.3|11698.3|11704.8|11702.8|11706.3|11704.3|11699.3|11697.3|46
1632154500000|2021-09-20 16:15:00|11704.3|11702.3|11697.8|11695.8|11705.3|11703.3|11697.8|11695.8|67
1632154800000|2021-09-20 16:20:00|11698.3|11696.3|11688.3|11686.3|11698.8|11696.8|11687.3|11685.3|67
1632155100000|2021-09-20 16:25:00|11688.8|11686.8|11692.3|11690.3|11694.8|11692.8|11688.3|11686.3|62
1632155400000|2021-09-20 16:30:00|11691.8|11689.8|11688.8|11686.8|11695.8|11693.8|11688.3|11686.3|67
1632155700000|2021-09-20 16:35:00|11689.3|11687.3|11693.3|11691.3|11695.3|11693.3|11689.3|11687.3|21
1632156000000|2021-09-20 16:40:00|11692.8|11690.8|11688.3|11686.3|11693.8|11691.8|11683.8|11681.8|47
1632156300000|2021-09-20 16:45:00|11688.8|11686.8|11686.8|11684.8|11693.3|11691.3|11682.3|11680.3|26
1632156600000|2021-09-20 16:50:00|11686.3|11684.3|11686.3|11684.3|11690.3|11688.3|11685.3|11683.3|33
1632156900000|2021-09-20 16:55:00|11685.8|11683.8|11678.8|11676.8|11687.3|11685.3|11675.8|11673.8|64
1632157200000|2021-09-20 17:00:00|11679.8|11677.8|11674.3|11672.3|11687.3|11685.3|11674.3|11672.3|23
1632157500000|2021-09-20 17:05:00|11674.8|11672.8|11664.8|11662.8|11676.3|11674.3|11663.8|11661.8|51
1632157800000|2021-09-20 17:10:00|11664.3|11662.3|11671.8|11669.8|11673.3|11671.3|11662.8|11660.8|18
1632158100000|2021-09-20 17:15:00|11671.3|11669.3|11677.8|11675.8|11680.3|11678.3|11670.3|11668.3|17
1632158400000|2021-09-20 17:20:00|11678.3|11676.3|11676.3|11674.3|11679.3|11677.3|11672.3|11670.3|4
1632158700000|2021-09-20 17:25:00|11676.8|11674.8|11684.8|11682.8|11685.3|11683.3|11673.3|11671.3|16
1632159000000|2021-09-20 17:30:00|11683.3|11681.3|11682.3|11680.3|11686.8|11684.8|11679.3|11677.3|18
1632159300000|2021-09-20 17:35:00|11682.8|11680.8|11694.3|11692.3|11694.8|11692.8|11682.3|11680.3|7
1632159600000|2021-09-20 17:40:00|11693.8|11691.8|11685.8|11683.8|11696.8|11694.8|11685.8|11683.8|28
1632159900000|2021-09-20 17:45:00|11684.8|11682.8|11694.3|11692.3|11695.3|11693.3|11684.8|11682.8|31
1632160200000|2021-09-20 17:50:00|11693.8|11691.8|11694.8|11692.8|11697.3|11695.3|11693.3|11691.3|9
1632160500000|2021-09-20 17:55:00|11695.3|11693.3|11696.8|11694.8|11699.8|11697.8|11694.3|11692.3|11
1632160800000|2021-09-20 18:00:00|11697.3|11695.3|11697.3|11695.3|11701.8|11699.8|11692.8|11690.8|41
1632161100000|2021-09-20 18:05:00|11696.8|11694.8|11684.8|11682.8|11696.8|11694.8|11684.3|11682.3|2
1632161400000|2021-09-20 18:10:00|11684.3|11682.3|11679.3|11677.3|11686.8|11684.8|11679.3|11677.3|17
1632161700000|2021-09-20 18:15:00|11679.8|11677.8|11678.8|11676.8|11681.3|11679.3|11675.3|11673.3|12
1632162000000|2021-09-20 18:20:00|11678.3|11676.3|11667.8|11665.8|11680.3|11678.3|11667.8|11665.8|16
1632162300000|2021-09-20 18:25:00|11667.3|11665.3|11666.3|11664.3|11671.8|11669.8|11664.3|11662.3|70
1632162600000|2021-09-20 18:30:00|11665.8|11663.8|11664.3|11662.3|11669.3|11667.3|11662.8|11660.8|27
1632162900000|2021-09-20 18:35:00|11663.8|11661.8|11660.3|11658.3|11665.3|11663.3|11654.8|11652.8|39
1632163200000|2021-09-20 18:40:00|11660.8|11658.8|11662.8|11660.8|11669.3|11667.3|11660.3|11658.3|19
1632163500000|2021-09-20 18:45:00|11662.3|11660.3|11663.3|11661.3|11668.3|11666.3|11660.3|11658.3|43
1632163800000|2021-09-20 18:50:00|11663.8|11661.8|11655.8|11653.8|11665.8|11663.8|11655.8|11653.8|33
1632164100000|2021-09-20 18:55:00|11656.3|11654.3|11658.3|11656.3|11666.3|11664.3|11652.3|11650.3|86
1632164400000|2021-09-20 19:00:00|11657.8|11655.8|11666.3|11664.3|11667.8|11665.8|11657.3|11655.3|37
1632164700000|2021-09-20 19:05:00|11666.8|11664.8|11653.8|11651.8|11666.8|11664.8|11649.3|11647.3|35
1632165000000|2021-09-20 19:10:00|11653.3|11651.3|11650.8|11648.8|11660.3|11658.3|11650.3|11648.3|17
1632165300000|2021-09-20 19:15:00|11650.3|11648.3|11650.3|11648.3|11657.8|11655.8|11646.3|11644.3|31
1632165600000|2021-09-20 19:20:00|11650.8|11648.8|11667.3|11665.3|11667.3|11665.3|11650.8|11648.8|28
1632165900000|2021-09-20 19:25:00|11666.8|11664.8|11680.3|11678.3|11680.3|11678.3|11662.3|11660.3|41
1632166200000|2021-09-20 19:30:00|11679.8|11677.8|11688.8|11686.8|11692.3|11690.3|11678.3|11676.3|28
1632166500000|2021-09-20 19:35:00|11688.3|11686.3|11689.8|11687.8|11694.8|11692.8|11687.8|11685.8|18
1632166800000|2021-09-20 19:40:00|11689.3|11687.3|11698.3|11696.3|11699.3|11697.3|11689.3|11687.3|39
1632167100000|2021-09-20 19:45:00|11697.8|11695.8|11702.3|11700.3|11706.3|11704.3|11694.3|11692.3|24
1632167400000|2021-09-20 19:50:00|11704.8|11702.8|11710.8|11708.8|11711.8|11709.8|11704.8|11702.8|73
1632167700000|2021-09-20 19:55:00|11711.3|11709.3|11732.4|11726.4|11733.1|11729.3|11710.8|11708.8|81
1632168000000|2021-09-20 20:00:00|11732.2|11726.2|11733.5|11727.5|11736|11730|11725.9|11719.9|2
1632168300000|2021-09-20 20:05:00|11733.4|11727.4|11717.2|11711.2|11733.5|11727.5|11715|11709|0
1632168600000|2021-09-20 20:10:00|11717.4|11711.4|11721.1|11715.1|11722.6|11716.6|11712.6|11706.6|0
1632168900000|2021-09-20 20:15:00|11720.9|11714.9|11721.7|11715.7|11724.9|11718.9|11720.3|11714.3|0
1632169200000|2021-09-20 20:20:00|11721.6|11715.6|11724.5|11718.5|11725.7|11719.7|11720.7|11714.7|0
1632169500000|2021-09-20 20:25:00|11724.4|11718.4|11723.7|11717.7|11724.4|11718.4|11720.2|11714.2|0
1632169800000|2021-09-20 20:30:00|11724.1|11718.1|11725.3|11719.3|11727.7|11721.7|11724.1|11718.1|0
1632170100000|2021-09-20 20:35:00|11725.7|11719.7|11724.1|11718.1|11726.5|11720.5|11722.8|11716.8|0
1632170400000|2021-09-20 20:40:00|11724.5|11718.5|11726.1|11720.1|11726.5|11720.5|11722.3|11716.3|0
1632170700000|2021-09-20 20:45:00|11726.3|11720.3|11721.1|11715.1|11727.7|11721.7|11720.3|11714.3|0
1632171000000|2021-09-20 20:50:00|11721.3|11715.3|11723.7|11717.7|11724.9|11718.9|11720.7|11714.7|0
1632171300000|2021-09-20 20:55:00|11723.6|11717.6|11726.3|11720.3|11726.3|11720.3|11722.5|11716.5|0
1632171600000|2021-09-20 21:00:00|11726.1|11720.1|11725.4|11719.4|11726.3|11720.3|11725.4|11719.4|0
1632171900000|2021-09-20 21:05:00|11725.7|11719.7|11724.6|11718.6|11725.9|11719.9|11724.2|11718.2|0
1632172200000|2021-09-20 21:10:00|11724.7|11718.7|11725.7|11719.7|11725.7|11719.7|11724.7|11718.7|0
1632172500000|2021-09-20 21:15:00|11725.9|11719.9|11727.1|11721.1|11727.1|11721.1|11725.9|11719.9|0
1632172800000|2021-09-20 21:20:00|11727.3|11721.3|11727.1|11721.1|11727.4|11721.4|11727.1|11721.1|0
1632173100000|2021-09-20 21:25:00|11727.3|11721.3|11725.7|11719.7|11727.3|11721.3|11725.4|11719.4|0
1632173400000|2021-09-20 21:30:00|11725.6|11719.6|11725.6|11719.6|11725.9|11719.9|11725.1|11719.1|0
1632173700000|2021-09-20 21:35:00|11725.4|11719.4|11725.2|11719.2|11725.4|11719.4|11724.9|11718.9|0
1632174000000|2021-09-20 21:40:00|11725.4|11719.4|11725.7|11719.7|11725.9|11719.9|11725.4|11719.4|0
1632174300000|2021-09-20 21:45:00|11725.9|11719.9|11725.6|11719.6|11725.9|11719.9|11725.6|11719.6|0
1632174600000|2021-09-20 21:50:00|11725.4|11719.4|11725.6|11719.6|11725.9|11719.9|11725.1|11719.1|0
1632174900000|2021-09-20 21:55:00|11725.4|11719.4|11724.2|11718.2|11725.4|11719.4|11724.2|11718.2|0
1632175200000|2021-09-20 22:00:00|11724.1|11718.1|11727.4|11721.4|11730.3|11724.3|11723.4|11717.4|0
1632175500000|2021-09-20 22:05:00|11727|11721|11730.9|11724.9|11732.1|11726.1|11726.2|11720.2|0
1632175800000|2021-09-20 22:10:00|11731.3|11725.3|11730.9|11724.9|11732.1|11726.1|11729.9|11723.9|0
1632176100000|2021-09-20 22:15:00|11731|11725|11732.5|11726.5|11732.9|11726.9|11731|11725|0
1632176400000|2021-09-20 22:20:00|11732.4|11726.4|11734.1|11728.1|11734.1|11728.1|11730.3|11724.3|0
1632176700000|2021-09-20 22:25:00|11734|11728|11732.9|11726.9|11734.9|11728.9|11732.9|11726.9|0
1632177000000|2021-09-20 22:30:00|11733|11727|11734.5|11728.5|11735.3|11729.3|11733|11727|0
1632177300000|2021-09-20 22:35:00|11734.6|11728.6|11734.1|11728.1|11734.9|11728.9|11733.7|11727.7|0
1632177600000|2021-09-20 22:40:00|11734|11728|11732.1|11726.1|11734.1|11728.1|11732.1|11726.1|0
1632177900000|2021-09-20 22:45:00|11732|11726|11730.9|11724.9|11732|11726|11729.1|11723.1|0
1632178200000|2021-09-20 22:50:00|11730.8|11724.8|11730.3|11724.3|11730.9|11724.9|11728.3|11722.3|0
1632178500000|2021-09-20 22:55:00|11730.9|11724.9|11731.3|11725.3|11732.5|11726.5|11729.9|11723.9|0
1632178800000|2021-09-20 23:00:00|11731.2|11725.2|11730.9|11724.9|11733.7|11727.7|11730.9|11724.9|0
1632179100000|2021-09-20 23:05:00|11731|11725|11730.9|11724.9|11732.1|11726.1|11730.9|11724.9|0
1632179400000|2021-09-20 23:10:00|11730.8|11724.8|11729.5|11723.5|11730.9|11724.9|11727.9|11721.9|0
1632179700000|2021-09-20 23:15:00|11729.1|11723.1|11726.5|11720.5|11729.1|11723.1|11724.1|11718.1|0
1632180000000|2021-09-20 23:20:00|11726.7|11720.7|11723.3|11717.3|11726.7|11720.7|11723.3|11717.3|0
1632180300000|2021-09-20 23:25:00|11723.7|11717.7|11725.9|11719.9|11725.9|11719.9|11722.5|11716.5|0
1632180600000|2021-09-20 23:30:00|11726.3|11720.3|11723.7|11717.7|11726.7|11720.7|11723.7|11717.7|0
1632180900000|2021-09-20 23:35:00|11723.6|11717.6|11723.7|11717.7|11724.1|11718.1|11721.6|11715.6|0
1632181200000|2021-09-20 23:40:00|11724.1|11718.1|11730.3|11724.3|11731.7|11725.7|11724.1|11718.1|0
1632181500000|2021-09-20 23:45:00|11730.5|11724.5|11737.2|11731.2|11738.4|11732.4|11730.5|11724.5|0
1632181800000|2021-09-20 23:50:00|11737.1|11731.1|11739.2|11733.2|11740.4|11734.4|11735.8|11729.8|0
1632182100000|2021-09-20 23:55:00|11739.1|11733.1|11746|11740|11746.8|11740.8|11738.8|11732.8|0
1632182400000|2021-09-21 00:00:00|11746.4|11740.4|11740.9|11734.9|11746.4|11740.4|11740.1|11734.1|0
1632182700000|2021-09-21 00:05:00|11741|11735|11749|11743|11749.4|11743.4|11740.9|11734.9|0
1632183000000|2021-09-21 00:10:00|11748.9|11742.9|11759.1|11753.1|11759.9|11753.9|11748.6|11742.6|0
1632183300000|2021-09-21 00:15:00|11759.2|11753.2|11772.2|11766.2|11780|11774|11759.1|11753.1|0
1632183600000|2021-09-21 00:20:00|11772.4|11766.4|11769.8|11763.8|11775.6|11769.6|11769.8|11763.8|0
1632183900000|2021-09-21 00:25:00|11770|11764|11765.1|11759.1|11770.2|11764.2|11763.1|11757.1|0
1632184200000|2021-09-21 00:30:00|11765.2|11759.2|11771.2|11765.2|11774.2|11768.2|11764.1|11758.1|0
1632184500000|2021-09-21 00:35:00|11771.3|11765.3|11765.6|11759.6|11774.3|11768.3|11763.6|11757.6|0
1632184800000|2021-09-21 00:40:00|11765.5|11759.5|11763.4|11757.4|11765.5|11759.5|11760.7|11754.7|0
1632185100000|2021-09-21 00:45:00|11763.1|11757.1|11763.4|11757.4|11764.4|11758.4|11757.5|11751.5|0
1632185400000|2021-09-21 00:50:00|11763.3|11757.3|11753.8|11747.8|11763.4|11757.4|11753.2|11747.2|0
1632185700000|2021-09-21 00:55:00|11753.7|11747.7|11747.7|11741.7|11753.7|11747.7|11743.8|11737.8|0
1632186000000|2021-09-21 01:00:00|11747.3|11741.3|11739.5|11733.5|11747.3|11741.3|11736.9|11730.9|0
1632186300000|2021-09-21 01:05:00|11739.7|11733.7|11747.1|11741.1|11747.2|11741.2|11739|11733|0
1632186600000|2021-09-21 01:10:00|11747.2|11741.2|11749.2|11743.2|11752.2|11746.2|11746.2|11740.2|0
1632186900000|2021-09-21 01:15:00|11749.3|11743.3|11747.2|11741.2|11753.2|11747.2|11744.3|11738.3|0
1632187200000|2021-09-21 01:20:00|11746.9|11740.9|11747|11741|11750.3|11744.3|11744|11738|0
1632187500000|2021-09-21 01:25:00|11746.8|11740.8|11744.2|11738.2|11752.1|11746.1|11744.2|11738.2|0
1632187800000|2021-09-21 01:30:00|11744.1|11738.1|11751.3|11745.3|11753.8|11747.8|11737.9|11731.9|0
1632188100000|2021-09-21 01:35:00|11751.1|11745.1|11747.2|11741.2|11756.3|11750.3|11743.7|11737.7|0
1632188400000|2021-09-21 01:40:00|11747|11741|11752.5|11746.5|11754.5|11748.5|11746.3|11740.3|0
1632188700000|2021-09-21 01:45:00|11751.9|11745.9|11758.3|11752.3|11759.9|11753.9|11749.5|11743.5|0
1632189000000|2021-09-21 01:50:00|11758.5|11752.5|11752|11746|11759.9|11753.9|11751.9|11745.9|0
1632189300000|2021-09-21 01:55:00|11751.9|11745.9|11757.8|11751.8|11758.9|11752.9|11750.9|11744.9|0
1632189600000|2021-09-21 02:00:00|11758|11752|11760.6|11754.6|11763.5|11757.5|11754.8|11748.8|0
1632189900000|2021-09-21 02:05:00|11761|11755|11761.9|11755.9|11764.6|11758.6|11760.4|11754.4|0
1632190200000|2021-09-21 02:10:00|11761.7|11755.7|11762.9|11756.9|11763.9|11757.9|11760.9|11754.9|0
1632190500000|2021-09-21 02:15:00|11762.7|11756.7|11760.2|11754.2|11762.7|11756.7|11758.8|11752.8|0
1632190800000|2021-09-21 02:20:00|11760.4|11754.4|11761.3|11755.3|11761.9|11755.9|11759.1|11753.1|0
1632191100000|2021-09-21 02:25:00|11761.4|11755.4|11764.7|11758.7|11766.7|11760.7|11758.9|11752.9|0
1632191400000|2021-09-21 02:30:00|11764.8|11758.8|11757.8|11751.8|11765.2|11759.2|11756.8|11750.8|0
1632191700000|2021-09-21 02:35:00|11757.9|11751.9|11756.8|11750.8|11757.9|11751.9|11755.9|11749.9|0
1632192000000|2021-09-21 02:40:00|11756.7|11750.7|11759.9|11753.9|11760.9|11754.9|11755.8|11749.8|0
1632192300000|2021-09-21 02:45:00|11760.3|11754.3|11766|11760|11767|11761|11760.3|11754.3|0
1632192600000|2021-09-21 02:50:00|11766.2|11760.2|11765.9|11759.9|11767|11761|11764.9|11758.9|0
1632192900000|2021-09-21 02:55:00|11766|11760|11771.7|11765.7|11772.2|11766.2|11766|11760|0
1632193200000|2021-09-21 03:00:00|11771.8|11765.8|11769|11763|11772.2|11766.2|11768.1|11762.1|0
1632193500000|2021-09-21 03:05:00|11768.7|11762.7|11764.8|11758.8|11769|11763|11764.8|11758.8|0
1632193800000|2021-09-21 03:10:00|11764.9|11758.9|11766.9|11760.9|11767.5|11761.5|11763.4|11757.4|0
1632194100000|2021-09-21 03:15:00|11767|11761|11758.8|11752.8|11767.4|11761.4|11758.4|11752.4|0
1632194400000|2021-09-21 03:20:00|11758.6|11752.6|11761.7|11755.7|11762.2|11756.2|11756.4|11750.4|0
1632194700000|2021-09-21 03:25:00|11761.6|11755.6|11760.3|11754.3|11764.1|11758.1|11758.7|11752.7|0
1632195000000|2021-09-21 03:30:00|11759.4|11753.4|11762.3|11756.3|11763.3|11757.3|11759.3|11753.3|0
1632195300000|2021-09-21 03:35:00|11762.4|11756.4|11766.6|11760.6|11767.3|11761.3|11762.3|11756.3|0
1632195600000|2021-09-21 03:40:00|11766.5|11760.5|11767.3|11761.3|11767.3|11761.3|11764.9|11758.9|0
1632195900000|2021-09-21 03:45:00|11767.1|11761.1|11773.7|11767.7|11775.7|11769.7|11766.9|11760.9|0
1632196200000|2021-09-21 03:50:00|11773.8|11767.8|11773.6|11767.6|11774.3|11768.3|11771.8|11765.8|0
1632196500000|2021-09-21 03:55:00|11773.8|11767.8|11773.3|11767.3|11776.2|11770.2|11772.6|11766.6|0
1632196800000|2021-09-21 04:00:00|11773.2|11767.2|11772.9|11766.9|11774.9|11768.9|11771.9|11765.9|0
1632197100000|2021-09-21 04:05:00|11772.8|11766.8|11773.3|11767.3|11773.9|11767.9|11771.9|11765.9|0
1632197400000|2021-09-21 04:10:00|11773.5|11767.5|11775.9|11769.9|11775.9|11769.9|11773.5|11767.5|0
1632197700000|2021-09-21 04:15:00|11775.8|11769.8|11775.9|11769.9|11776.8|11770.8|11775.3|11769.3|0
1632198000000|2021-09-21 04:20:00|11776.3|11770.3|11777.9|11771.9|11779|11773|11775.9|11769.9|0
1632198300000|2021-09-21 04:25:00|11777.5|11771.5|11777.9|11771.9|11779|11773|11777|11771|0
1632198600000|2021-09-21 04:30:00|11777.8|11771.8|11775|11769|11777.9|11771.9|11774.5|11768.5|0
1632198900000|2021-09-21 04:35:00|11775.1|11769.1|11773|11767|11776.5|11770.5|11772|11766|0
1632199200000|2021-09-21 04:40:00|11773.2|11767.2|11774.1|11768.1|11775.1|11769.1|11773|11767|0
1632199500000|2021-09-21 04:45:00|11774|11768|11774|11768|11774.1|11768.1|11772|11766|0
1632199800000|2021-09-21 04:50:00|11774.2|11768.2|11776|11770|11776.1|11770.1|11774|11768|0
1632200100000|2021-09-21 04:55:00|11775.8|11769.8|11777.2|11771.2|11777.2|11771.2|11775.4|11769.4|0
1632200400000|2021-09-21 05:00:00|11777.1|11771.1|11777|11771|11777.6|11771.6|11775.1|11769.1|0
1632200700000|2021-09-21 05:05:00|11776.5|11770.5|11775.9|11769.9|11776.5|11770.5|11773.8|11767.8|0
1632201000000|2021-09-21 05:10:00|11776|11770|11770.2|11764.2|11781.2|11775.2|11769.2|11763.2|0
1632201300000|2021-09-21 05:15:00|11770.1|11764.1|11766.2|11760.2|11773.2|11767.2|11763.7|11757.7|0
1632201600000|2021-09-21 05:20:00|11766.5|11760.5|11763.3|11757.3|11767.6|11761.6|11761.7|11755.7|0
1632201900000|2021-09-21 05:25:00|11763.1|11757.1|11773.9|11767.9|11774.9|11768.9|11762.8|11756.8|0
1632202200000|2021-09-21 05:30:00|11773.8|11767.8|11774|11768|11774.8|11768.8|11770.9|11764.9|0
1632202500000|2021-09-21 05:35:00|11774.1|11768.1|11767.3|11761.3|11774.1|11768.1|11765.3|11759.3|0
1632202800000|2021-09-21 05:40:00|11767.5|11761.5|11766.7|11760.7|11768.3|11762.3|11763.2|11757.2|0
1632203100000|2021-09-21 05:45:00|11766.9|11760.9|11765.3|11759.3|11767.4|11761.4|11761.2|11755.2|0
1632203400000|2021-09-21 05:50:00|11764.9|11758.9|11757|11751|11767|11761|11756.9|11750.9|0
1632203700000|2021-09-21 05:55:00|11758|11752|11759.6|11753.6|11760.1|11754.1|11755.2|11749.2|0
1632204000000|2021-09-21 06:00:00|11767.8|11765.8|11750.8|11748.8|11767.8|11765.8|11740.3|11738.3|93
1632204300000|2021-09-21 06:05:00|11750.3|11748.3|11760.3|11758.3|11760.3|11758.3|11741.8|11739.8|102
1632204600000|2021-09-21 06:10:00|11760.8|11758.8|11789.3|11787.3|11790.3|11788.3|11760.3|11758.3|155
1632204900000|2021-09-21 06:15:00|11788.8|11786.8|11790.3|11788.3|11792.3|11790.3|11777.3|11775.3|129
1632205200000|2021-09-21 06:20:00|11790.8|11788.8|11798.3|11796.3|11799.3|11797.3|11788.3|11786.3|114
1632205500000|2021-09-21 06:25:00|11798.8|11796.8|11803.3|11801.3|11804.3|11802.3|11791.3|11789.3|61
1632205800000|2021-09-21 06:30:00|11802.8|11800.8|11804.3|11802.3|11810.3|11808.3|11793.3|11791.3|62
1632206100000|2021-09-21 06:35:00|11804.8|11802.8|11803.8|11801.8|11811.8|11809.8|11802.8|11800.8|64
1632206400000|2021-09-21 06:40:00|11804.3|11802.3|11791.3|11789.3|11805.8|11803.8|11791.3|11789.3|39
1632206700000|2021-09-21 06:45:00|11790.8|11788.8|11799.3|11797.3|11799.3|11797.3|11784.3|11782.3|33
1632207000000|2021-09-21 06:50:00|11798.8|11796.8|11792.3|11790.3|11804.3|11802.3|11791.3|11789.3|50
1632207300000|2021-09-21 06:55:00|11791.8|11789.8|11763.3|11761.3|11792.3|11790.3|11763.3|11761.3|92
1632207600000|2021-09-21 07:00:00|11762.8|11760.8|11775.3|11773.3|11803.3|11801.3|11757.3|11755.3|1279
1632207900000|2021-09-21 07:05:00|11772.3|11770.3|11780.8|11778.8|11781.8|11779.8|11763.3|11761.3|753
1632208200000|2021-09-21 07:10:00|11781.8|11779.8|11778.3|11776.3|11784.3|11782.3|11765.8|11763.8|516
1632208500000|2021-09-21 07:15:00|11777.8|11775.8|11790.3|11788.3|11790.8|11788.8|11770.3|11768.3|338
1632208800000|2021-09-21 07:20:00|11789.8|11787.8|11800.3|11798.3|11811.3|11809.3|11787.8|11785.8|363
1632209100000|2021-09-21 07:25:00|11798.8|11796.8|11786.3|11784.3|11799.3|11797.3|11779.8|11777.8|240
1632209400000|2021-09-21 07:30:00|11785.3|11783.3|11783.3|11781.3|11791.3|11789.3|11781.3|11779.3|371
1632209700000|2021-09-21 07:35:00|11782.8|11780.8|11782.3|11780.3|11789.8|11787.8|11774.3|11772.3|390
1632210000000|2021-09-21 07:40:00|11781.8|11779.8|11790.8|11788.8|11792.8|11790.8|11780.8|11778.8|404
1632210300000|2021-09-21 07:45:00|11790.3|11788.3|11792.3|11790.3|11797.8|11795.8|11788.8|11786.8|287
1632210600000|2021-09-21 07:50:00|11792.8|11790.8|11793.3|11791.3|11799.8|11797.8|11792.3|11790.3|177
1632210900000|2021-09-21 07:55:00|11793.8|11791.8|11806.8|11804.8|11809.3|11807.3|11793.3|11791.3|285
1632211200000|2021-09-21 08:00:00|11806.3|11804.3|11815.3|11813.3|11821.3|11819.3|11805.8|11803.8|355
1632211500000|2021-09-21 08:05:00|11815.8|11813.8|11811.8|11809.8|11820.8|11818.8|11811.8|11809.8|334
1632211800000|2021-09-21 08:10:00|11812.3|11810.3|11811.3|11809.3|11814.8|11812.8|11807.3|11805.3|240
1632212100000|2021-09-21 08:15:00|11810.8|11808.8|11813.8|11811.8|11816.8|11814.8|11808.8|11806.8|179
1632212400000|2021-09-21 08:20:00|11814.3|11812.3|11805.3|11803.3|11818.8|11816.8|11804.3|11802.3|350
1632212700000|2021-09-21 08:25:00|11804.8|11802.8|11818.8|11816.8|11819.8|11817.8|11804.8|11802.8|248
1632213000000|2021-09-21 08:30:00|11818.3|11816.3|11833.8|11831.8|11833.8|11831.8|11814.8|11812.8|169
1632213300000|2021-09-21 08:35:00|11833.3|11831.3|11841.8|11839.8|11844.3|11842.3|11832.8|11830.8|245
1632213600000|2021-09-21 08:40:00|11841.3|11839.3|11834.3|11832.3|11846.3|11844.3|11831.3|11829.3|151
1632213900000|2021-09-21 08:45:00|11834.8|11832.8|11835.8|11833.8|11840.3|11838.3|11833.8|11831.8|91
1632214200000|2021-09-21 08:50:00|11836.3|11834.3|11821.3|11819.3|11838.8|11836.8|11821.3|11819.3|211
1632214500000|2021-09-21 08:55:00|11820.8|11818.8|11811.3|11809.3|11823.8|11821.8|11810.3|11808.3|208
1632214800000|2021-09-21 09:00:00|11811.8|11809.8|11812.8|11810.8|11818.8|11816.8|11809.8|11807.8|340
1632215100000|2021-09-21 09:05:00|11812.3|11810.3|11809.8|11807.8|11816.8|11814.8|11808.8|11806.8|340
1632215400000|2021-09-21 09:10:00|11809.3|11807.3|11811.3|11809.3|11818.8|11816.8|11808.8|11806.8|246
1632215700000|2021-09-21 09:15:00|11811.8|11809.8|11802.3|11800.3|11811.8|11809.8|11799.3|11797.3|196
1632216000000|2021-09-21 09:20:00|11801.8|11799.8|11803.3|11801.3|11803.8|11801.8|11797.8|11795.8|210
1632216300000|2021-09-21 09:25:00|11802.8|11800.8|11810.3|11808.3|11811.3|11809.3|11801.8|11799.8|267
1632216600000|2021-09-21 09:30:00|11809.8|11807.8|11817.8|11815.8|11818.8|11816.8|11809.8|11807.8|138
1632216900000|2021-09-21 09:35:00|11817.3|11815.3|11823.3|11821.3|11825.8|11823.8|11816.8|11814.8|144
1632217200000|2021-09-21 09:40:00|11823.8|11821.8|11817.8|11815.8|11826.8|11824.8|11817.8|11815.8|204
1632217500000|2021-09-21 09:45:00|11818.3|11816.3|11814.8|11812.8|11822.8|11820.8|11813.8|11811.8|143
1632217800000|2021-09-21 09:50:00|11815.8|11813.8|11817.8|11815.8|11821.8|11819.8|11815.3|11813.3|158
1632218100000|2021-09-21 09:55:00|11817.3|11815.3|11814.3|11812.3|11819.3|11817.3|11809.8|11807.8|182
1632218400000|2021-09-21 10:00:00|11813.8|11811.8|11821.8|11819.8|11822.3|11820.3|11813.8|11811.8|92
1632218700000|2021-09-21 10:05:00|11822.8|11820.8|11820.3|11818.3|11822.8|11820.8|11816.8|11814.8|115
1632219000000|2021-09-21 10:10:00|11820.8|11818.8|11818.8|11816.8|11823.8|11821.8|11816.8|11814.8|118
1632219300000|2021-09-21 10:15:00|11818.3|11816.3|11822.3|11820.3|11822.8|11820.8|11814.8|11812.8|112
1632219600000|2021-09-21 10:20:00|11822.8|11820.8|11826.8|11824.8|11829.8|11827.8|11820.8|11818.8|93
1632219900000|2021-09-21 10:25:00|11826.3|11824.3|11825.3|11823.3|11827.8|11825.8|11823.8|11821.8|116
1632220200000|2021-09-21 10:30:00|11824.8|11822.8|11819.8|11817.8|11826.8|11824.8|11817.3|11815.3|118
1632220500000|2021-09-21 10:35:00|11820.3|11818.3|11823.8|11821.8|11828.3|11826.3|11820.3|11818.3|101
1632220800000|2021-09-21 10:40:00|11823.3|11821.3|11818.8|11816.8|11827.3|11825.3|11818.8|11816.8|88
1632221100000|2021-09-21 10:45:00|11819.3|11817.3|11819.3|11817.3|11822.8|11820.8|11817.8|11815.8|93
1632221400000|2021-09-21 10:50:00|11819.8|11817.8|11819.8|11817.8|11822.8|11820.8|11817.8|11815.8|66
1632221700000|2021-09-21 10:55:00|11819.3|11817.3|11817.8|11815.8|11820.8|11818.8|11816.8|11814.8|67
1632222000000|2021-09-21 11:00:00|11817.3|11815.3|11817.3|11815.3|11820.8|11818.8|11816.8|11814.8|207
1632222300000|2021-09-21 11:05:00|11817.8|11815.8|11811.8|11809.8|11817.8|11815.8|11810.3|11808.3|82
1632222600000|2021-09-21 11:10:00|11812.3|11810.3|11811.3|11809.3|11813.8|11811.8|11806.8|11804.8|136
1632222900000|2021-09-21 11:15:00|11810.8|11808.8|11814.3|11812.3|11814.8|11812.8|11809.3|11807.3|66
1632223200000|2021-09-21 11:20:00|11814.8|11812.8|11816.8|11814.8|11817.3|11815.3|11810.3|11808.3|124
1632223500000|2021-09-21 11:25:00|11817.3|11815.3|11815.3|11813.3|11818.8|11816.8|11813.3|11811.3|71
1632223800000|2021-09-21 11:30:00|11814.8|11812.8|11811.8|11809.8|11818.3|11816.3|11809.8|11807.8|75
1632224100000|2021-09-21 11:35:00|11812.3|11810.3|11804.8|11802.8|11812.8|11810.8|11803.3|11801.3|111
1632224400000|2021-09-21 11:40:00|11804.3|11802.3|11803.8|11801.8|11810.8|11808.8|11803.3|11801.3|310
1632224700000|2021-09-21 11:45:00|11802.8|11800.8|11807.8|11805.8|11807.8|11805.8|11801.8|11799.8|77
1632225000000|2021-09-21 11:50:00|11807.3|11805.3|11808.8|11806.8|11809.8|11807.8|11805.8|11803.8|49
1632225300000|2021-09-21 11:55:00|11809.3|11807.3|11805.3|11803.3|11810.8|11808.8|11803.8|11801.8|49
1632225600000|2021-09-21 12:00:00|11804.8|11802.8|11809.3|11807.3|11811.3|11809.3|11803.8|11801.8|87
1632225900000|2021-09-21 12:05:00|11809.8|11807.8|11809.8|11807.8|11816.8|11814.8|11809.3|11807.3|81
1632226200000|2021-09-21 12:10:00|11810.3|11808.3|11789.8|11787.8|11813.3|11811.3|11789.8|11787.8|540
1632226500000|2021-09-21 12:15:00|11789.3|11787.3|11805.8|11803.8|11811.3|11809.3|11787.8|11785.8|289
1632226800000|2021-09-21 12:20:00|11805.3|11803.3|11804.3|11802.3|11811.8|11809.8|11799.3|11797.3|212
1632227100000|2021-09-21 12:25:00|11803.8|11801.8|11800.3|11798.3|11806.8|11804.8|11798.3|11796.3|158
1632227400000|2021-09-21 12:30:00|11799.8|11797.8|11808.3|11806.3|11809.3|11807.3|11799.3|11797.3|180
1632227700000|2021-09-21 12:35:00|11808.8|11806.8|11814.8|11812.8|11815.8|11813.8|11808.3|11806.3|117
1632228000000|2021-09-21 12:40:00|11814.3|11812.3|11817.8|11815.8|11817.8|11815.8|11811.8|11809.8|172
1632228300000|2021-09-21 12:45:00|11818.8|11816.8|11815.3|11813.3|11818.8|11816.8|11813.3|11811.3|137
1632228600000|2021-09-21 12:50:00|11814.8|11812.8|11802.4|11800.4|11815.4|11813.4|11799.4|11797.4|144
1632228900000|2021-09-21 12:55:00|11801.4|11799.4|11802.9|11800.9|11812.4|11810.4|11801.4|11799.4|125
1632229200000|2021-09-21 13:00:00|11803.4|11801.4|11815.4|11813.4|11815.9|11813.9|11802.9|11800.9|375
1632229500000|2021-09-21 13:05:00|11814.9|11812.9|11818.4|11816.4|11820.4|11818.4|11811.4|11809.4|267
1632229800000|2021-09-21 13:10:00|11817.9|11815.9|11812.9|11810.9|11820.4|11818.4|11809.4|11807.4|219
1632230100000|2021-09-21 13:15:00|11812.4|11810.4|11811.4|11809.4|11815.4|11813.4|11805.9|11803.9|175
1632230400000|2021-09-21 13:20:00|11810.9|11808.9|11807.4|11805.4|11810.9|11808.9|11802.9|11800.9|133
1632230700000|2021-09-21 13:25:00|11806.4|11804.4|11801.9|11799.9|11807.9|11805.9|11801.9|11799.9|145
1632231000000|2021-09-21 13:30:00|11801.4|11799.4|11806.4|11804.4|11810.4|11808.4|11791.4|11789.4|501
1632231300000|2021-09-21 13:35:00|11805.9|11803.9|11815.4|11813.4|11825.9|11823.9|11805.4|11803.4|418
1632231600000|2021-09-21 13:40:00|11815.9|11813.9|11828.4|11826.4|11828.9|11826.9|11809.4|11807.4|485
1632231900000|2021-09-21 13:45:00|11828.9|11826.9|11840.4|11838.4|11841.9|11839.9|11827.4|11825.4|316
1632232200000|2021-09-21 13:50:00|11841.4|11839.4|11830.9|11828.9|11844.9|11842.9|11829.9|11827.9|332
1632232500000|2021-09-21 13:55:00|11831.4|11829.4|11817.4|11815.4|11836.9|11834.9|11813.9|11811.9|295
1632232800000|2021-09-21 14:00:00|11818.4|11816.4|11824.9|11822.9|11827.4|11825.4|11815.4|11813.4|258
1632233100000|2021-09-21 14:05:00|11824.4|11822.4|11806.9|11804.9|11827.4|11825.4|11806.4|11804.4|242
1632233400000|2021-09-21 14:10:00|11808|11806|11814.5|11812.5|11815.5|11813.5|11802|11800|319
1632233700000|2021-09-21 14:15:00|11814|11812|11810|11808|11818|11816|11798.5|11796.5|347
1632234000000|2021-09-21 14:20:00|11810.5|11808.5|11812.5|11810.5|11813.5|11811.5|11803.5|11801.5|214
1632234300000|2021-09-21 14:25:00|11813.5|11811.5|11820.5|11818.5|11821|11819|11808.5|11806.5|262
1632234600000|2021-09-21 14:30:00|11820|11818|11818.5|11816.5|11824.5|11822.5|11811.5|11809.5|231
1632234900000|2021-09-21 14:35:00|11818|11816|11821.5|11819.5|11822.5|11820.5|11809.5|11807.5|347
1632235200000|2021-09-21 14:40:00|11822.5|11820.5|11815|11813|11824.5|11822.5|11813.5|11811.5|195
1632235500000|2021-09-21 14:45:00|11814.5|11812.5|11792.5|11790.5|11819|11817|11791.5|11789.5|394
1632235800000|2021-09-21 14:50:00|11793|11791|11778|11776|11793|11791|11776|11774|466
1632236100000|2021-09-21 14:55:00|11777.5|11775.5|11777.5|11775.5|11779.5|11777.5|11769.5|11767.5|309
1632236400000|2021-09-21 15:00:00|11778|11776|11781.5|11779.5|11782|11780|11772|11770|346
1632236700000|2021-09-21 15:05:00|11781|11779|11788.5|11786.5|11788.5|11786.5|11779.5|11777.5|355
1632237000000|2021-09-21 15:10:00|11788|11786|11789|11787|11790.5|11788.5|11779.5|11777.5|310
1632237300000|2021-09-21 15:15:00|11788.5|11786.5|11787|11785|11788.5|11786.5|11781.5|11779.5|422
1632237600000|2021-09-21 15:20:00|11787.5|11785.5|11790.5|11788.5|11792.5|11790.5|11784.5|11782.5|567
1632237900000|2021-09-21 15:25:00|11791|11789|11789.5|11787.5|11800.5|11798.5|11782.5|11780.5|1623
1632238200000|2021-09-21 15:30:00|11789|11787|11808.5|11806.5|11814.5|11812.5|11786.5|11784.5|861
1632238500000|2021-09-21 15:35:00|11809|11807|11816|11814|11820|11818|11808.5|11806.5|527
1632238800000|2021-09-21 15:40:00|11816.5|11814.5|11820|11818|11820.5|11818.5|11811.5|11809.5|116
1632239100000|2021-09-21 15:45:00|11820.5|11818.5|11822.5|11820.5|11824|11822|11820|11818|60
1632239400000|2021-09-21 15:50:00|11822|11820|11817|11815|11823|11821|11815|11813|45
1632239700000|2021-09-21 15:55:00|11816.5|11814.5|11815|11813|11817.5|11815.5|11812.5|11810.5|26
1632240000000|2021-09-21 16:00:00|11815.5|11813.5|11822|11820|11826|11824|11813|11811|27
1632240300000|2021-09-21 16:05:00|11821.5|11819.5|11826|11824|11829|11827|11821|11819|34
1632240600000|2021-09-21 16:10:00|11826.5|11824.5|11828|11826|11830|11828|11825|11823|27
1632240900000|2021-09-21 16:15:00|11828.5|11826.5|11827|11825|11831|11829|11826.5|11824.5|40
1632241200000|2021-09-21 16:20:00|11827.5|11825.5|11826|11824|11829.5|11827.5|11825|11823|15
1632241500000|2021-09-21 16:25:00|11826.5|11824.5|11820|11818|11828|11826|11820|11818|38
1632241800000|2021-09-21 16:30:00|11820.5|11818.5|11827.5|11825.5|11827.5|11825.5|11818|11816|29
1632242100000|2021-09-21 16:35:00|11827|11825|11829|11827|11831|11829|11824.5|11822.5|11
1632242400000|2021-09-21 16:40:00|11828.5|11826.5|11829|11827|11830|11828|11826.5|11824.5|24
1632242700000|2021-09-21 16:45:00|11828.5|11826.5|11825|11823|11831|11829|11823|11821|11
1632243000000|2021-09-21 16:50:00|11824.5|11822.5|11816|11814|11824.5|11822.5|11811|11809|23
1632243300000|2021-09-21 16:55:00|11817|11815|11818.5|11816.5|11823.5|11821.5|11816|11814|69
1632243600000|2021-09-21 17:00:00|11819|11817|11814.5|11812.5|11821|11819|11809.5|11807.5|17
1632243900000|2021-09-21 17:05:00|11814|11812|11816|11814|11819|11817|11811|11809|13
1632244200000|2021-09-21 17:10:00|11815.5|11813.5|11815.5|11813.5|11820|11818|11814.5|11812.5|8
1632244500000|2021-09-21 17:15:00|11816|11814|11818|11816|11818.5|11816.5|11811|11809|14
1632244800000|2021-09-21 17:20:00|11817.5|11815.5|11809|11807|11819.5|11817.5|11808|11806|16
1632245100000|2021-09-21 17:25:00|11809.5|11807.5|11805|11803|11811.5|11809.5|11803.5|11801.5|6
1632245400000|2021-09-21 17:30:00|11804.5|11802.5|11802.5|11800.5|11806|11804|11800|11798|14
1632245700000|2021-09-21 17:35:00|11803|11801|11807|11805|11809|11807|11802|11800|10
1632246000000|2021-09-21 17:40:00|11807.5|11805.5|11804|11802|11809|11807|11802|11800|12
1632246300000|2021-09-21 17:45:00|11803.5|11801.5|11805|11803|11807.5|11805.5|11801|11799|10
1632246600000|2021-09-21 17:50:00|11804.5|11802.5|11798|11796|11808.5|11806.5|11795|11793|10
1632246900000|2021-09-21 17:55:00|11798.5|11796.5|11802|11800|11803|11801|11796.5|11794.5|5
1632247200000|2021-09-21 18:00:00|11801.5|11799.5|11806|11804|11807.5|11805.5|11801.5|11799.5|8
1632247500000|2021-09-21 18:05:00|11806.5|11804.5|11808|11806|11810|11808|11806|11804|3
1632247800000|2021-09-21 18:10:00|11807.5|11805.5|11806.5|11804.5|11809|11807|11802|11800|7
1632248100000|2021-09-21 18:15:00|11807|11805|11802|11800|11809.5|11807.5|11801|11799|14
1632248400000|2021-09-21 18:20:00|11801.5|11799.5|11799|11797|11803|11801|11797|11795|1
1632248700000|2021-09-21 18:25:00|11799.5|11797.5|11796|11794|11800|11798|11793|11791|2
1632249000000|2021-09-21 18:30:00|11796.5|11794.5|11800.5|11798.5|11801.5|11799.5|11795|11793|10
1632249300000|2021-09-21 18:35:00|11800|11798|11797.5|11795.5|11801|11799|11794.5|11792.5|9
1632249600000|2021-09-21 18:40:00|11798|11796|11797.5|11795.5|11802|11800|11797|11795|6
1632249900000|2021-09-21 18:45:00|11797|11795|11802|11800|11802|11800|11795.5|11793.5|9
1632250200000|2021-09-21 18:50:00|11802.5|11800.5|11813.5|11811.5|11820|11818|11802|11800|10
1632250500000|2021-09-21 18:55:00|11813|11811|11808|11806|11814|11812|11806|11804|10
1632250800000|2021-09-21 19:00:00|11807.5|11805.5|11813.5|11811.5|11818.5|11816.5|11807.5|11805.5|16
1632251100000|2021-09-21 19:05:00|11813|11811|11813|11811|11816.5|11814.5|11811.5|11809.5|2
1632251400000|2021-09-21 19:10:00|11813.5|11811.5|11822|11820|11822|11820|11809.5|11807.5|22
1632251700000|2021-09-21 19:15:00|11821.5|11819.5|11812|11810|11825|11823|11812|11810|23
1632252000000|2021-09-21 19:20:00|11811.5|11809.5|11815.5|11813.5|11820.5|11818.5|11811.5|11809.5|13
1632252300000|2021-09-21 19:25:00|11816|11814|11816.5|11814.5|11820|11818|11814|11812|9
1632252600000|2021-09-21 19:30:00|11816|11814|11814.5|11812.5|11819.5|11817.5|11812.5|11810.5|5
1632252900000|2021-09-21 19:35:00|11814|11812|11812.5|11810.5|11820|11818|11811|11809|2
1632253200000|2021-09-21 19:40:00|11812|11810|11813|11811|11817|11815|11808|11806|17
1632253500000|2021-09-21 19:45:00|11812.5|11810.5|11805|11803|11813|11811|11804|11802|18
1632253800000|2021-09-21 19:50:00|11805.5|11803.5|11790.5|11788.5|11809.5|11807.5|11789|11787|87
1632254100000|2021-09-21 19:55:00|11790|11788|11795.3|11789.3|11796|11794|11785|11783|67
1632254400000|2021-09-21 20:00:00|11795.1|11789.1|11789.7|11783.7|11796.9|11790.9|11788.1|11782.1|0
1632254700000|2021-09-21 20:05:00|11789.6|11783.6|11784.7|11778.7|11790.9|11784.9|11784.7|11778.7|0
1632255000000|2021-09-21 20:10:00|11784.3|11778.3|11781.5|11775.5|11785.1|11779.1|11777.7|11771.7|0
1632255300000|2021-09-21 20:15:00|11781.6|11775.6|11780|11774|11782|11776|11779.2|11773.2|0
1632255600000|2021-09-21 20:20:00|11779.9|11773.9|11778|11772|11779.9|11773.9|11775.9|11769.9|0
1632255900000|2021-09-21 20:25:00|11777.9|11771.9|11781.2|11775.2|11781.5|11775.5|11773.7|11767.7|0
1632256200000|2021-09-21 20:30:00|11781.3|11775.3|11785.9|11779.9|11788.7|11782.7|11781.3|11775.3|0
1632256500000|2021-09-21 20:35:00|11785.5|11779.5|11782.7|11776.7|11785.5|11779.5|11782.7|11776.7|0
1632256800000|2021-09-21 20:40:00|11782.6|11776.6|11784.4|11778.4|11784.4|11778.4|11781.6|11775.6|0
1632257100000|2021-09-21 20:45:00|11784.5|11778.5|11786.3|11780.3|11786.3|11780.3|11781.6|11775.6|0
1632257400000|2021-09-21 20:50:00|11786.2|11780.2|11786.7|11780.7|11786.7|11780.7|11784.7|11778.7|0
1632257700000|2021-09-21 20:55:00|11786.6|11780.6|11786|11780|11786.6|11780.6|11784.7|11778.7|0
1632258000000|2021-09-21 21:00:00|11785.9|11779.9|11786.4|11780.4|11786.7|11780.7|11785.9|11779.9|0
1632258300000|2021-09-21 21:05:00|11786.6|11780.6|11787.1|11781.1|11787.3|11781.3|11786.6|11780.6|0
1632258600000|2021-09-21 21:10:00|11787.2|11781.2|11787.7|11781.7|11788|11782|11787.2|11781.2|0
1632258900000|2021-09-21 21:15:00|11787.6|11781.6|11787.4|11781.4|11788|11782|11787.1|11781.1|0
1632259200000|2021-09-21 21:20:00|11787.2|11781.2|11786.8|11780.8|11787.2|11781.2|11786.6|11780.6|0
1632259500000|2021-09-21 21:25:00|11787|11781|11786.7|11780.7|11787|11781|11786.6|11780.6|0
1632259800000|2021-09-21 21:30:00|11786.6|11780.6|11785.6|11779.6|11786.6|11780.6|11785.6|11779.6|0
1632260400000|2021-09-21 21:40:00|11785.8|11779.8|11785.8|11779.8|11786.3|11780.3|11785.8|11779.8|0
1632260700000|2021-09-21 21:45:00|11785.9|11779.9|11785.8|11779.8|11785.9|11779.9|11785.8|11779.8|0
1632261000000|2021-09-21 21:50:00|11785.7|11779.7|11785.8|11779.8|11786.2|11780.2|11785.6|11779.6|0
1632261300000|2021-09-21 21:55:00|11785.9|11779.9|11785.9|11779.9|11786.2|11780.2|11785.8|11779.8|0
1632261600000|2021-09-21 22:00:00|11785.8|11779.8|11786.9|11780.9|11788.8|11782.8|11785.8|11779.8|0
1632261900000|2021-09-21 22:05:00|11787|11781|11789.3|11783.3|11790|11784|11787|11781|0
1632262200000|2021-09-21 22:10:00|11789.7|11783.7|11788.5|11782.5|11790.5|11784.5|11788|11782|0
1632262500000|2021-09-21 22:15:00|11788.6|11782.6|11785.3|11779.3|11788.8|11782.8|11784.5|11778.5|0
1632262800000|2021-09-21 22:20:00|11785.7|11779.7|11784.2|11778.2|11785.7|11779.7|11781.4|11775.4|0
1632263100000|2021-09-21 22:25:00|11784.1|11778.1|11783.3|11777.3|11785.7|11779.7|11783|11777|0
1632263400000|2021-09-21 22:30:00|11783.4|11777.4|11786|11780|11787.3|11781.3|11783.4|11777.4|0
1632263700000|2021-09-21 22:35:00|11786.1|11780.1|11784.5|11778.5|11786.5|11780.5|11784.2|11778.2|0
1632264000000|2021-09-21 22:40:00|11784.4|11778.4|11784.2|11778.2|11784.5|11778.5|11783|11777|0
1632264300000|2021-09-21 22:45:00|11784.1|11778.1|11786|11780|11786|11780|11783.7|11777.7|0
1632264600000|2021-09-21 22:50:00|11785.7|11779.7|11785.7|11779.7|11786.9|11780.9|11785.7|11779.7|0
1632264900000|2021-09-21 22:55:00|11785.3|11779.3|11782.5|11776.5|11786|11780|11781.7|11775.7|0
1632265200000|2021-09-21 23:00:00|11782.6|11776.6|11779.7|11773.7|11783.3|11777.3|11779|11773|0
1632265500000|2021-09-21 23:05:00|11779.8|11773.8|11783.9|11777.9|11784.5|11778.5|11779.7|11773.7|0
1632265800000|2021-09-21 23:10:00|11783.7|11777.7|11782.5|11776.5|11785|11779|11781.4|11775.4|0
1632266100000|2021-09-21 23:15:00|11782.3|11776.3|11785.7|11779.7|11786|11780|11782.2|11776.2|0
1632266400000|2021-09-21 23:20:00|11785.3|11779.3|11783.3|11777.3|11786.5|11780.5|11783.3|11777.3|0
1632266700000|2021-09-21 23:25:00|11783.2|11777.2|11783.6|11777.6|11786.5|11780.5|11782.5|11776.5|0
1632267000000|2021-09-21 23:30:00|11783.7|11777.7|11783.7|11777.7|11786|11780|11781.7|11775.7|0
1632267300000|2021-09-21 23:35:00|11783.8|11777.8|11784.2|11778.2|11784.5|11778.5|11781.4|11775.4|0
1632267600000|2021-09-21 23:40:00|11784.5|11778.5|11782.5|11776.5|11785|11779|11781.4|11775.4|0
1632267900000|2021-09-21 23:45:00|11782.4|11776.4|11781.4|11775.4|11783.7|11777.7|11781.4|11775.4|0
1632268200000|2021-09-21 23:50:00|11781.3|11775.3|11778.6|11772.6|11781.3|11775.3|11777|11771|0
1632268500000|2021-09-21 23:55:00|11778.2|11772.2|11777.7|11771.7|11779|11773|11777|11771|0
1632268800000|2021-09-22 00:00:00|11777.6|11771.6|11772.2|11766.2|11777.6|11771.6|11769.1|11763.1|0
1632269100000|2021-09-22 00:05:00|11772.5|11766.5|11764.8|11758.8|11772.7|11766.7|11764.8|11758.8|0
1632269400000|2021-09-22 00:10:00|11764.9|11758.9|11765.4|11759.4|11765.7|11759.7|11761.6|11755.6|0
1632269700000|2021-09-22 00:15:00|11765.5|11759.5|11780.9|11774.9|11782.2|11776.2|11765|11759|0
1632270000000|2021-09-22 00:20:00|11781|11775|11783.5|11777.5|11786.1|11780.1|11780.9|11774.9|0
1632270300000|2021-09-22 00:25:00|11783.4|11777.4|11785.9|11779.9|11787.9|11781.9|11783.4|11777.4|0
1632270600000|2021-09-22 00:30:00|11786|11780|11785|11779|11788.6|11782.6|11784.2|11778.2|0
1632270900000|2021-09-22 00:35:00|11784.9|11778.9|11786.8|11780.8|11788.1|11782.1|11782.9|11776.9|0
1632271200000|2021-09-22 00:40:00|11786.4|11780.4|11782.4|11776.4|11787.2|11781.2|11779.8|11773.8|0
1632271500000|2021-09-22 00:45:00|11782|11776|11783.1|11777.1|11786.2|11780.2|11780.4|11774.4|0
1632271800000|2021-09-22 00:50:00|11783.2|11777.2|11779.4|11773.4|11783.6|11777.6|11778.6|11772.6|0
1632272100000|2021-09-22 00:55:00|11779.5|11773.5|11774.6|11768.6|11779.5|11773.5|11773.1|11767.1|0
1632272400000|2021-09-22 01:00:00|11774.5|11768.5|11771.1|11765.1|11774.7|11768.7|11770.2|11764.2|0
1632272700000|2021-09-22 01:05:00|11771.3|11765.3|11796.7|11790.7|11798.3|11792.3|11768.4|11762.4|0
1632273000000|2021-09-22 01:10:00|11796.8|11790.8|11811.5|11805.5|11813.4|11807.4|11796.8|11790.8|0
1632273300000|2021-09-22 01:15:00|11811.7|11805.7|11812|11806|11823.8|11817.8|11810.5|11804.5|0
1632273600000|2021-09-22 01:20:00|11812.1|11806.1|11824|11818|11824.4|11818.4|11812|11806|0
1632273900000|2021-09-22 01:25:00|11823.8|11817.8|11827.7|11821.7|11828.9|11822.9|11820.5|11814.5|0
1632274200000|2021-09-22 01:30:00|11827.8|11821.8|11826.3|11820.3|11835.3|11829.3|11824.8|11818.8|0
1632274500000|2021-09-22 01:35:00|11826.1|11820.1|11825.9|11819.9|11830.8|11824.8|11822.4|11816.4|0
1632274800000|2021-09-22 01:40:00|11826.3|11820.3|11826.5|11820.5|11827.9|11821.9|11824.3|11818.3|0
1632275100000|2021-09-22 01:45:00|11826.6|11820.6|11829.4|11823.4|11833.1|11827.1|11825.3|11819.3|0
1632275400000|2021-09-22 01:50:00|11829.8|11823.8|11823.6|11817.6|11832.2|11826.2|11821.8|11815.8|0
1632275700000|2021-09-22 01:55:00|11823.7|11817.7|11818.7|11812.7|11824.5|11818.5|11816.9|11810.9|0
1632276000000|2021-09-22 02:00:00|11818.6|11812.6|11807.5|11801.5|11820.5|11814.5|11806.2|11800.2|0
1632276300000|2021-09-22 02:05:00|11807.7|11801.7|11807.1|11801.1|11809.6|11803.6|11798.3|11792.3|0
1632276600000|2021-09-22 02:10:00|11807|11801|11814.5|11808.5|11816.7|11810.7|11804.8|11798.8|0
1632276900000|2021-09-22 02:15:00|11814.3|11808.3|11816.9|11810.9|11819.7|11813.7|11811.6|11805.6|0
1632277200000|2021-09-22 02:20:00|11816.8|11810.8|11817.7|11811.7|11818.5|11812.5|11815.9|11809.9|0
1632277500000|2021-09-22 02:25:00|11817.9|11811.9|11820|11814|11820|11814|11817.5|11811.5|0
1632277800000|2021-09-22 02:30:00|11819.6|11813.6|11815.7|11809.7|11819.6|11813.6|11813.1|11807.1|0
1632278100000|2021-09-22 02:35:00|11815.6|11809.6|11816.6|11810.6|11817.4|11811.4|11810.8|11804.8|0
1632278400000|2021-09-22 02:40:00|11816.8|11810.8|11818.3|11812.3|11819.2|11813.2|11816.6|11810.6|0
1632278700000|2021-09-22 02:45:00|11818.5|11812.5|11820.4|11814.4|11820.9|11814.9|11814.9|11808.9|0
1632279000000|2021-09-22 02:50:00|11820.6|11814.6|11821.1|11815.1|11825.6|11819.6|11819.9|11813.9|0
1632279300000|2021-09-22 02:55:00|11820.8|11814.8|11823.8|11817.8|11826.3|11820.3|11817.7|11811.7|0
1632279600000|2021-09-22 03:00:00|11823.6|11817.6|11820.6|11814.6|11823.9|11817.9|11819.8|11813.8|0
1632279900000|2021-09-22 03:05:00|11820.5|11814.5|11824.1|11818.1|11825.8|11819.8|11819.8|11813.8|0
1632280200000|2021-09-22 03:10:00|11824.2|11818.2|11826.2|11820.2|11828.5|11822.5|11820.7|11814.7|0
1632280500000|2021-09-22 03:15:00|11826.3|11820.3|11825.9|11819.9|11826.8|11820.8|11822.5|11816.5|0
1632280800000|2021-09-22 03:20:00|11826.7|11820.7|11825.2|11819.2|11828.4|11822.4|11824.3|11818.3|0
1632281100000|2021-09-22 03:25:00|11825|11819|11825.1|11819.1|11825.6|11819.6|11823.8|11817.8|0
1632281400000|2021-09-22 03:30:00|11825.2|11819.2|11823|11817|11825.2|11819.2|11820.1|11814.1|0
1632281700000|2021-09-22 03:35:00|11822.9|11816.9|11818|11812|11822.9|11816.9|11817.7|11811.7|0
1632282000000|2021-09-22 03:40:00|11817.8|11811.8|11817.7|11811.7|11819.4|11813.4|11815.9|11809.9|0
1632282300000|2021-09-22 03:45:00|11817.5|11811.5|11817.7|11811.7|11819|11813|11815.2|11809.2|0
1632282600000|2021-09-22 03:50:00|11817.6|11811.6|11818.7|11812.7|11820.4|11814.4|11816.9|11810.9|0
1632282900000|2021-09-22 03:55:00|11818.9|11812.9|11814.5|11808.5|11819.1|11813.1|11810.6|11804.6|0
1632283200000|2021-09-22 04:00:00|11814.7|11808.7|11815.4|11809.4|11815.9|11809.9|11814.1|11808.1|0
1632283500000|2021-09-22 04:05:00|11815.2|11809.2|11814.5|11808.5|11816|11810|11814.1|11808.1|0
1632283800000|2021-09-22 04:10:00|11814.6|11808.6|11815.1|11809.1|11815.1|11809.1|11812.5|11806.5|0
1632284100000|2021-09-22 04:15:00|11814.9|11808.9|11815.9|11809.9|11816|11810|11814.1|11808.1|0
1632284400000|2021-09-22 04:20:00|11815.8|11809.8|11815|11809|11816.7|11810.7|11814.1|11808.1|0
1632284700000|2021-09-22 04:25:00|11815.2|11809.2|11817.6|11811.6|11817.7|11811.7|11814.2|11808.2|0
1632285000000|2021-09-22 04:30:00|11817.7|11811.7|11815.9|11809.9|11817.7|11811.7|11815|11809|0
1632285300000|2021-09-22 04:35:00|11816.3|11810.3|11812.9|11806.9|11816.7|11810.7|11812.5|11806.5|0
1632285600000|2021-09-22 04:40:00|11813.1|11807.1|11813.4|11807.4|11814.2|11808.2|11812.5|11806.5|0
1632285900000|2021-09-22 04:45:00|11813.3|11807.3|11820.5|11814.5|11821.5|11815.5|11812.6|11806.6|0
1632286200000|2021-09-22 04:50:00|11820.4|11814.4|11823.1|11817.1|11823.5|11817.5|11818|11812|0
1632286500000|2021-09-22 04:55:00|11823.2|11817.2|11822.8|11816.8|11826.8|11820.8|11822.4|11816.4|0
1632286800000|2021-09-22 05:00:00|11822.7|11816.7|11831.4|11825.4|11831.4|11825.4|11821.9|11815.9|0
1632287100000|2021-09-22 05:05:00|11831.3|11825.3|11833|11827|11833.8|11827.8|11826.4|11820.4|0
1632287400000|2021-09-22 05:10:00|11833.1|11827.1|11835.5|11829.5|11835.5|11829.5|11830.8|11824.8|0
1632287700000|2021-09-22 05:15:00|11835.9|11829.9|11840.1|11834.1|11840.1|11834.1|11833.5|11827.5|0
1632288000000|2021-09-22 05:20:00|11840.2|11834.2|11841.6|11835.6|11845.2|11839.2|11840.2|11834.2|0
1632288300000|2021-09-22 05:25:00|11842.7|11836.7|11842.5|11836.5|11847.9|11841.9|11841.3|11835.3|0
1632288600000|2021-09-22 05:30:00|11842.4|11836.4|11837.3|11831.3|11844|11838|11837.2|11831.2|0
1632288900000|2021-09-22 05:35:00|11837.2|11831.2|11840.7|11834.7|11841.6|11835.6|11835.4|11829.4|0
1632289200000|2021-09-22 05:40:00|11840.9|11834.9|11840.4|11834.4|11842|11836|11835.4|11829.4|0
1632289500000|2021-09-22 05:45:00|11840|11834|11839.3|11833.3|11840.4|11834.4|11838|11832|0
1632289800000|2021-09-22 05:50:00|11839.7|11833.7|11840.8|11834.8|11844.5|11838.5|11838.6|11832.6|0
1632290100000|2021-09-22 05:55:00|11840.6|11834.6|11831|11825|11840.9|11834.9|11831|11825|0
1632290400000|2021-09-22 06:00:00|11842.5|11840.5|11844|11842|11856|11854|11842.5|11840.5|124
1632290700000|2021-09-22 06:05:00|11843.5|11841.5|11842|11840|11847|11845|11841|11839|61
1632291000000|2021-09-22 06:10:00|11841|11839|11851|11849|11851.5|11849.5|11839|11837|50
1632291300000|2021-09-22 06:15:00|11851.5|11849.5|11863|11861|11863|11861|11851.5|11849.5|68
1632291600000|2021-09-22 06:20:00|11862.5|11860.5|11855|11853|11865.5|11863.5|11852|11850|45
1632291900000|2021-09-22 06:25:00|11854.5|11852.5|11852|11850|11860.5|11858.5|11850|11848|26
1632292200000|2021-09-22 06:30:00|11851.5|11849.5|11861|11859|11862|11860|11849|11847|50
1632292500000|2021-09-22 06:35:00|11862|11860|11857.5|11855.5|11866.5|11864.5|11857|11855|19
1632292800000|2021-09-22 06:40:00|11857|11855|11854|11852|11858|11856|11846|11844|33
1632293100000|2021-09-22 06:45:00|11856|11854|11860|11858|11864|11862|11854|11852|42
1632293400000|2021-09-22 06:50:00|11859.5|11857.5|11858|11856|11860|11858|11853|11851|31
1632293700000|2021-09-22 06:55:00|11858.5|11856.5|11850.5|11848.5|11859|11857|11842|11840|193
1632294000000|2021-09-22 07:00:00|11854.5|11852.5|11864|11862|11867|11865|11848|11846|960
1632294300000|2021-09-22 07:05:00|11864.5|11862.5|11860|11858|11868|11866|11854|11852|581
1632294600000|2021-09-22 07:10:00|11860.5|11858.5|11867|11865|11869.5|11867.5|11851|11849|466
1632294900000|2021-09-22 07:15:00|11868|11866|11866|11864|11876.5|11874.5|11864.5|11862.5|283
1632295200000|2021-09-22 07:20:00|11866.5|11864.5|11858.5|11856.5|11869.5|11867.5|11857.5|11855.5|220
1632295500000|2021-09-22 07:25:00|11858|11856|11853.5|11851.5|11868.5|11866.5|11843.5|11841.5|864
1632295800000|2021-09-22 07:30:00|11854|11852|11834.5|11832.5|11856.5|11854.5|11830|11828|403
1632296100000|2021-09-22 07:35:00|11833.5|11831.5|11832.5|11830.5|11837.5|11835.5|11825.5|11823.5|332
1632296400000|2021-09-22 07:40:00|11833.4|11831.4|11825.4|11823.4|11833.4|11831.4|11818.9|11816.9|232
1632296700000|2021-09-22 07:45:00|11824.9|11822.9|11827.4|11825.4|11831.4|11829.4|11822.4|11820.4|299
1632297000000|2021-09-22 07:50:00|11826.4|11824.4|11814.4|11812.4|11826.9|11824.9|11808.4|11806.4|241
1632297300000|2021-09-22 07:55:00|11813.9|11811.9|11812.4|11810.4|11817.4|11815.4|11810.4|11808.4|95
1632297600000|2021-09-22 08:00:00|11812.9|11810.9|11816.9|11814.9|11820.4|11818.4|11809.4|11807.4|149
1632297900000|2021-09-22 08:05:00|11816.4|11814.4|11816.9|11814.9|11823.4|11821.4|11812.9|11810.9|162
1632298200000|2021-09-22 08:10:00|11817.4|11815.4|11816.9|11814.9|11822.4|11820.4|11813.4|11811.4|135
1632298500000|2021-09-22 08:15:00|11816.4|11814.4|11817.4|11815.4|11821.4|11819.4|11814.9|11812.9|85
1632298800000|2021-09-22 08:20:00|11817.9|11815.9|11814.4|11812.4|11821.4|11819.4|11813.4|11811.4|91
1632299100000|2021-09-22 08:25:00|11813.9|11811.9|11818.9|11816.9|11825.4|11823.4|11813.9|11811.9|120
1632299400000|2021-09-22 08:30:00|11818.4|11816.4|11820.9|11818.9|11821.4|11819.4|11812.4|11810.4|158
1632299700000|2021-09-22 08:35:00|11820.4|11818.4|11831.4|11829.4|11832.4|11830.4|11819.4|11817.4|135
1632300000000|2021-09-22 08:40:00|11830.9|11828.9|11840.4|11838.4|11840.9|11838.9|11830.4|11828.4|171
1632300300000|2021-09-22 08:45:00|11839.9|11837.9|11839.4|11837.4|11847.4|11845.4|11838.9|11836.9|125
1632300600000|2021-09-22 08:50:00|11839.9|11837.9|11836.9|11834.9|11843.4|11841.4|11835.4|11833.4|91
1632300900000|2021-09-22 08:55:00|11837.4|11835.4|11825.9|11823.9|11838.4|11836.4|11825.4|11823.4|100
1632301200000|2021-09-22 09:00:00|11825.4|11823.4|11824.4|11822.4|11829.4|11827.4|11824.4|11822.4|104
1632301500000|2021-09-22 09:05:00|11824.9|11822.9|11820.4|11818.4|11826.4|11824.4|11818.4|11816.4|130
1632301800000|2021-09-22 09:10:00|11820.9|11818.9|11823.4|11821.4|11826.4|11824.4|11820.9|11818.9|111
1632302100000|2021-09-22 09:15:00|11822.9|11820.9|11810.9|11808.9|11822.9|11820.9|11810.4|11808.4|81
1632302400000|2021-09-22 09:20:00|11811.4|11809.4|11812.4|11810.4|11815.4|11813.4|11806.9|11804.9|146
1632302700000|2021-09-22 09:25:00|11812.9|11810.9|11815.9|11813.9|11815.9|11813.9|11807.9|11805.9|107
1632303000000|2021-09-22 09:30:00|11816.4|11814.4|11813.4|11811.4|11816.9|11814.9|11809.9|11807.9|102
1632303300000|2021-09-22 09:35:00|11812.9|11810.9|11816.9|11814.9|11818.9|11816.9|11808.4|11806.4|80
1632303600000|2021-09-22 09:40:00|11817.4|11815.4|11814.9|11812.9|11820.9|11818.9|11813.9|11811.9|90
1632303900000|2021-09-22 09:45:00|11814.4|11812.4|11808.4|11806.4|11814.9|11812.9|11801.9|11799.9|289
1632304200000|2021-09-22 09:50:00|11807.9|11805.9|11810.4|11808.4|11817.4|11815.4|11806.4|11804.4|271
1632304500000|2021-09-22 09:55:00|11809.4|11807.4|11810.9|11808.9|11812.4|11810.4|11808.4|11806.4|95
1632304800000|2021-09-22 10:00:00|11811.4|11809.4|11814.4|11812.4|11817.4|11815.4|11810.9|11808.9|103
1632305100000|2021-09-22 10:05:00|11815.4|11813.4|11819.4|11817.4|11820.9|11818.9|11813.4|11811.4|89
1632305400000|2021-09-22 10:10:00|11820.4|11818.4|11822.9|11820.9|11823.9|11821.9|11819.4|11817.4|86
1632305700000|2021-09-22 10:15:00|11822.4|11820.4|11837.4|11835.4|11837.4|11835.4|11822.4|11820.4|138
1632306000000|2021-09-22 10:20:00|11836.9|11834.9|11835.9|11833.9|11839.4|11837.4|11833.4|11831.4|484
1632306300000|2021-09-22 10:25:00|11835.4|11833.4|11817.4|11815.4|11836.4|11834.4|11817.4|11815.4|232
1632306600000|2021-09-22 10:30:00|11817.9|11815.9|11812.4|11810.4|11817.9|11815.9|11810.4|11808.4|246
1632306900000|2021-09-22 10:35:00|11812.9|11810.9|11810.9|11808.9|11815.4|11813.4|11808.4|11806.4|139
1632307200000|2021-09-22 10:40:00|11811.4|11809.4|11811.4|11809.4|11818.4|11816.4|11809.4|11807.4|148
1632307500000|2021-09-22 10:45:00|11810.9|11808.9|11809.4|11807.4|11814.4|11812.4|11809.4|11807.4|45
1632307800000|2021-09-22 10:50:00|11809.9|11807.9|11807.4|11805.4|11815.9|11813.9|11806.4|11804.4|65
1632308100000|2021-09-22 10:55:00|11807.9|11805.9|11810.4|11808.4|11811.9|11809.9|11806.9|11804.9|122
1632308400000|2021-09-22 11:00:00|11807.4|11805.4|11811.9|11809.9|11812.4|11810.4|11806.9|11804.9|103
1632308700000|2021-09-22 11:05:00|11812.4|11810.4|11805.4|11803.4|11814.9|11812.9|11804.4|11802.4|62
1632309000000|2021-09-22 11:10:00|11804.9|11802.9|11803.9|11801.9|11808.4|11806.4|11802.4|11800.4|79
1632309300000|2021-09-22 11:15:00|11804.4|11802.4|11800.4|11798.4|11805.4|11803.4|11799.9|11797.9|69
1632309600000|2021-09-22 11:20:00|11799.9|11797.9|11807.4|11805.4|11807.4|11805.4|11797.9|11795.9|65
1632309900000|2021-09-22 11:25:00|11807.9|11805.9|11811.4|11809.4|11812.9|11810.9|11806.9|11804.9|73
1632310200000|2021-09-22 11:30:00|11811.9|11809.9|11809.9|11807.9|11812.9|11810.9|11803.4|11801.4|80
1632310500000|2021-09-22 11:35:00|11810.4|11808.4|11812.4|11810.4|11812.9|11810.9|11806.9|11804.9|101
1632310800000|2021-09-22 11:40:00|11811.9|11809.9|11807.9|11805.9|11811.9|11809.9|11806.4|11804.4|56
1632311100000|2021-09-22 11:45:00|11808.4|11806.4|11807.4|11805.4|11811.4|11809.4|11806.9|11804.9|56
1632311400000|2021-09-22 11:50:00|11806.9|11804.9|11809.4|11807.4|11812.9|11810.9|11805.9|11803.9|79
1632311700000|2021-09-22 11:55:00|11808.9|11806.9|11805.4|11803.4|11811.4|11809.4|11805.4|11803.4|46
1632312000000|2021-09-22 12:00:00|11804.9|11802.9|11802.4|11800.4|11807.4|11805.4|11800.4|11798.4|155
1632312300000|2021-09-22 12:05:00|11801.9|11799.9|11805.9|11803.9|11808.4|11806.4|11800.4|11798.4|128
1632312600000|2021-09-22 12:10:00|11805.4|11803.4|11807.4|11805.4|11810.4|11808.4|11805.4|11803.4|41
1632312900000|2021-09-22 12:15:00|11806.9|11804.9|11813.4|11811.4|11813.4|11811.4|11804.4|11802.4|83
1632313200000|2021-09-22 12:20:00|11812.9|11810.9|11816.4|11814.4|11818.4|11816.4|11811.4|11809.4|93
1632313500000|2021-09-22 12:25:00|11816.9|11814.9|11817.4|11815.4|11817.4|11815.4|11813.9|11811.9|175
1632313800000|2021-09-22 12:30:00|11816.9|11814.9|11817.4|11815.4|11821.4|11819.4|11815.9|11813.9|120
1632314100000|2021-09-22 12:35:00|11816.9|11814.9|11818.4|11816.4|11818.4|11816.4|11812.9|11810.9|58
1632314400000|2021-09-22 12:40:00|11817.4|11815.4|11824.4|11822.4|11825.4|11823.4|11816.4|11814.4|146
1632314700000|2021-09-22 12:45:00|11824.9|11822.9|11818.4|11816.4|11825.4|11823.4|11818.4|11816.4|100
1632315000000|2021-09-22 12:50:00|11818.9|11816.9|11816.4|11814.4|11818.9|11816.9|11811.9|11809.9|122
1632315300000|2021-09-22 12:55:00|11815.9|11813.9|11815.4|11813.4|11817.4|11815.4|11812.4|11810.4|64
1632315600000|2021-09-22 13:00:00|11814.9|11812.9|11823.9|11821.9|11825.4|11823.4|11814.9|11812.9|193
1632315900000|2021-09-22 13:05:00|11823.4|11821.4|11830.4|11828.4|11830.4|11828.4|11822.9|11820.9|96
1632316200000|2021-09-22 13:10:00|11829.9|11827.9|11822.4|11820.4|11830.4|11828.4|11820.4|11818.4|144
1632316500000|2021-09-22 13:15:00|11822.9|11820.9|11823.9|11821.9|11827.4|11825.4|11821.4|11819.4|102
1632316800000|2021-09-22 13:20:00|11823.4|11821.4|11826.4|11824.4|11829.4|11827.4|11822.4|11820.4|197
1632317100000|2021-09-22 13:25:00|11826.9|11824.9|11825.4|11823.4|11829.9|11827.9|11824.4|11822.4|107
1632317400000|2021-09-22 13:30:00|11824.4|11822.4|11811.4|11809.4|11825.9|11823.9|11810.9|11808.9|210
1632317700000|2021-09-22 13:35:00|11810.9|11808.9|11814.9|11812.9|11817.4|11815.4|11809.4|11807.4|261
1632318000000|2021-09-22 13:40:00|11815.4|11813.4|11816.4|11814.4|11816.4|11814.4|11807.4|11805.4|208
1632318300000|2021-09-22 13:45:00|11815.9|11813.9|11818.4|11816.4|11823.4|11821.4|11814.4|11812.4|206
1632318600000|2021-09-22 13:50:00|11818.9|11816.9|11821.4|11819.4|11821.4|11819.4|11814.4|11812.4|121
1632318900000|2021-09-22 13:55:00|11822.4|11820.4|11832.9|11830.9|11834.4|11832.4|11821.4|11819.4|126
1632319200000|2021-09-22 14:00:00|11833.4|11831.4|11835.9|11833.9|11841.9|11839.9|11831.4|11829.4|219
1632319500000|2021-09-22 14:05:00|11835.4|11833.4|11833.9|11831.9|11842.4|11840.4|11831.4|11829.4|236
1632319800000|2021-09-22 14:10:00|11832.9|11830.9|11827.4|11825.4|11833.4|11831.4|11821.9|11819.9|240
1632320100000|2021-09-22 14:15:00|11827.9|11825.9|11838.4|11836.4|11838.4|11836.4|11826.9|11824.9|125
1632320400000|2021-09-22 14:20:00|11838.9|11836.9|11839.9|11837.9|11844.4|11842.4|11837.9|11835.9|227
1632320700000|2021-09-22 14:25:00|11840.4|11838.4|11840.4|11838.4|11848.4|11846.4|11837.9|11835.9|211
1632321000000|2021-09-22 14:30:00|11841.4|11839.4|11847.4|11845.4|11850.4|11848.4|11841.4|11839.4|255
1632321300000|2021-09-22 14:35:00|11847.9|11845.9|11848.4|11846.4|11851.4|11849.4|11844.4|11842.4|168
1632321600000|2021-09-22 14:40:00|11847.9|11845.9|11839.4|11837.4|11852.4|11850.4|11839.4|11837.4|146
1632321900000|2021-09-22 14:45:00|11839.9|11837.9|11840.4|11838.4|11843.4|11841.4|11835.9|11833.9|186
1632322200000|2021-09-22 14:50:00|11840.9|11838.9|11841.4|11839.4|11843.4|11841.4|11836.4|11834.4|184
1632322500000|2021-09-22 14:55:00|11841.9|11839.9|11843.4|11841.4|11844.4|11842.4|11838.9|11836.9|210
1632322800000|2021-09-22 15:00:00|11844.4|11842.4|11849.4|11847.4|11850.9|11848.9|11843.4|11841.4|200
1632323100000|2021-09-22 15:05:00|11848.9|11846.9|11848.9|11846.9|11853.4|11851.4|11847.4|11845.4|199
1632323400000|2021-09-22 15:10:00|11848.4|11846.4|11850.4|11848.4|11851.4|11849.4|11845.4|11843.4|180
1632323700000|2021-09-22 15:15:00|11851.4|11849.4|11840.9|11838.9|11854.4|11852.4|11840.4|11838.4|599
1632324000000|2021-09-22 15:20:00|11841.4|11839.4|11827.9|11825.9|11842.9|11840.9|11827.4|11825.4|541
1632324300000|2021-09-22 15:25:00|11829.4|11827.4|11834.9|11832.9|11843.4|11841.4|11828.4|11826.4|1241
1632324600000|2021-09-22 15:30:00|11835.4|11833.4|11840.4|11838.4|11848.4|11846.4|11834.4|11832.4|766
1632324900000|2021-09-22 15:35:00|11840.9|11838.9|11843.4|11841.4|11849.9|11847.9|11839.4|11837.4|210
1632325200000|2021-09-22 15:40:00|11844.4|11842.4|11845.9|11843.9|11847.4|11845.4|11840.9|11838.9|184
1632325500000|2021-09-22 15:45:00|11846.9|11844.9|11847.9|11845.9|11851.4|11849.4|11845.9|11843.9|86
1632325800000|2021-09-22 15:50:00|11849.4|11847.4|11850.9|11848.9|11861.9|11859.9|11840.9|11838.9|335
1632326100000|2021-09-22 15:55:00|11849.9|11847.9|11852.4|11850.4|11855.4|11853.4|11849.4|11847.4|79
1632326400000|2021-09-22 16:00:00|11852.9|11850.9|11851.9|11849.9|11853.9|11851.9|11849.4|11847.4|34
1632326700000|2021-09-22 16:05:00|11852.4|11850.4|11849.4|11847.4|11852.9|11850.9|11847.9|11845.9|38
1632327000000|2021-09-22 16:10:00|11849.9|11847.9|11852.4|11850.4|11854.9|11852.9|11848.9|11846.9|19
1632327300000|2021-09-22 16:15:00|11852.9|11850.9|11851.4|11849.4|11853.4|11851.4|11850.4|11848.4|17
1632327600000|2021-09-22 16:20:00|11850.9|11848.9|11858.4|11856.4|11860.4|11858.4|11850.9|11848.9|63
1632327900000|2021-09-22 16:25:00|11857.4|11855.4|11859.4|11857.4|11859.9|11857.9|11856.9|11854.9|19
1632328200000|2021-09-22 16:30:00|11860.4|11858.4|11862.4|11860.4|11862.4|11860.4|11858.4|11856.4|27
1632328500000|2021-09-22 16:35:00|11861.9|11859.9|11863.4|11861.4|11864.9|11862.9|11861.9|11859.9|37
1632328800000|2021-09-22 16:40:00|11862.9|11860.9|11859.9|11857.9|11863.4|11861.4|11859.4|11857.4|14
1632329100000|2021-09-22 16:45:00|11860.4|11858.4|11859.4|11857.4|11862.9|11860.9|11859.4|11857.4|13
1632329400000|2021-09-22 16:50:00|11859.9|11857.9|11856.9|11854.9|11860.9|11858.9|11856.9|11854.9|4
1632329700000|2021-09-22 16:55:00|11856.4|11854.4|11857.9|11855.9|11859.4|11857.4|11856.4|11854.4|9
1632330000000|2021-09-22 17:00:00|11857.4|11855.4|11852.9|11850.9|11857.9|11855.9|11852.9|11850.9|8
1632330300000|2021-09-22 17:05:00|11852.4|11850.4|11852.4|11850.4|11854.9|11852.9|11851.9|11849.9|11
1632330600000|2021-09-22 17:10:00|11851.9|11849.9|11850.9|11848.9|11852.4|11850.4|11849.9|11847.9|7
1632330900000|2021-09-22 17:15:00|11850.4|11848.4|11851.4|11849.4|11854.9|11852.9|11849.9|11847.9|6
1632331200000|2021-09-22 17:20:00|11851.9|11849.9|11852.9|11850.9|11855.4|11853.4|11851.9|11849.9|2
1632331500000|2021-09-22 17:25:00|11853.4|11851.4|11851.4|11849.4|11853.9|11851.9|11850.4|11848.4|4
1632331800000|2021-09-22 17:30:00|11850.4|11848.4|11855.9|11853.9|11856.9|11854.9|11850.4|11848.4|4
1632332100000|2021-09-22 17:35:00|11855.4|11853.4|11852.9|11850.9|11855.4|11853.4|11851.9|11849.9|7
1632332400000|2021-09-22 17:40:00|11852.4|11850.4|11853.9|11851.9|11855.9|11853.9|11852.4|11850.4|8
1632332700000|2021-09-22 17:45:00|11853.4|11851.4|11852.4|11850.4|11854.9|11852.9|11852.4|11850.4|2
1632333000000|2021-09-22 17:50:00|11851.9|11849.9|11847.9|11845.9|11852.9|11850.9|11846.4|11844.4|15
1632333300000|2021-09-22 17:55:00|11846.4|11844.4|11845.4|11843.4|11849.9|11847.9|11839.9|11837.9|38
1632333600000|2021-09-22 18:00:00|11840.9|11838.9|11863.4|11861.4|11865.9|11863.9|11840.9|11838.9|70
1632333900000|2021-09-22 18:05:00|11863.9|11861.9|11855.9|11853.9|11864.4|11862.4|11850.9|11848.9|26
1632334200000|2021-09-22 18:10:00|11856.4|11854.4|11865.9|11863.9|11865.9|11863.9|11855.4|11853.4|32
1632334500000|2021-09-22 18:15:00|11866.4|11864.4|11868.9|11866.9|11877.4|11875.4|11865.9|11863.9|48
1632334800000|2021-09-22 18:20:00|11869.4|11867.4|11862.4|11860.4|11872.4|11870.4|11861.4|11859.4|39
1632335100000|2021-09-22 18:25:00|11861.9|11859.9|11867.9|11865.9|11868.4|11866.4|11859.9|11857.9|5
1632335400000|2021-09-22 18:30:00|11867.4|11865.4|11862.9|11860.9|11869.9|11867.9|11858.9|11856.9|3
1632335700000|2021-09-22 18:35:00|11862.4|11860.4|11864.9|11862.9|11868.4|11866.4|11858.9|11856.9|34
1632336000000|2021-09-22 18:40:00|11863.9|11861.9|11863.9|11861.9|11867.9|11865.9|11858.9|11856.9|96
1632336300000|2021-09-22 18:45:00|11863.4|11861.4|11852.4|11850.4|11865.9|11863.9|11850.4|11848.4|31
1632336600000|2021-09-22 18:50:00|11851.9|11849.9|11857.9|11855.9|11859.9|11857.9|11846.4|11844.4|43
1632336900000|2021-09-22 18:55:00|11858.4|11856.4|11858.9|11856.9|11860.9|11858.9|11847.9|11845.9|16
1632337200000|2021-09-22 19:00:00|11858.4|11856.4|11857.4|11855.4|11859.9|11857.9|11850.9|11848.9|12
1632337500000|2021-09-22 19:05:00|11857.9|11855.9|11860.9|11858.9|11861.9|11859.9|11850.4|11848.4|43
1632337800000|2021-09-22 19:10:00|11860.4|11858.4|11872.9|11870.9|11874.9|11872.9|11857.9|11855.9|46
1632338100000|2021-09-22 19:15:00|11873.4|11871.4|11875.9|11873.9|11876.9|11874.9|11871.4|11869.4|19
1632338400000|2021-09-22 19:20:00|11875.4|11873.4|11873.4|11871.4|11879.4|11877.4|11871.4|11869.4|23
1632338700000|2021-09-22 19:25:00|11873.9|11871.9|11870.4|11868.4|11874.9|11872.9|11868.9|11866.9|8
1632339000000|2021-09-22 19:30:00|11869.9|11867.9|11857.9|11855.9|11870.4|11868.4|11855.9|11853.9|16
1632339300000|2021-09-22 19:35:00|11857.4|11855.4|11876.9|11874.9|11876.9|11874.9|11856.9|11854.9|32
1632339600000|2021-09-22 19:40:00|11876.4|11874.4|11862.4|11860.4|11876.9|11874.9|11857.4|11855.4|11
1632339900000|2021-09-22 19:45:00|11861.9|11859.9|11854.9|11852.9|11867.4|11865.4|11854.9|11852.9|9
1632340200000|2021-09-22 19:50:00|11854.4|11852.4|11854.4|11852.4|11859.4|11857.4|11848.9|11846.9|18
1632340500000|2021-09-22 19:55:00|11855.4|11853.4|11857.2|11851.2|11857.7|11853.9|11841.4|11839.4|57
1632340800000|2021-09-22 20:00:00|11855.2|11849.2|11858.4|11852.4|11858.7|11852.7|11851.7|11845.7|0
1632341100000|2021-09-22 20:05:00|11858.5|11852.5|11856.9|11850.9|11859.6|11853.6|11855.2|11849.2|0
1632341400000|2021-09-22 20:10:00|11856.8|11850.8|11858.7|11852.7|11863.1|11857.1|11855.2|11849.2|0
1632341700000|2021-09-22 20:15:00|11858.4|11852.4|11857.5|11851.5|11859.9|11853.9|11857.5|11851.5|0
1632342000000|2021-09-22 20:20:00|11857.2|11851.2|11857.5|11851.5|11859.1|11853.1|11857.1|11851.1|0
1632342300000|2021-09-22 20:25:00|11857.2|11851.2|11857.8|11851.8|11858.3|11852.3|11856.8|11850.8|0
1632342600000|2021-09-22 20:30:00|11857.5|11851.5|11854.8|11848.8|11857.8|11851.8|11854.8|11848.8|0
1632342900000|2021-09-22 20:35:00|11854.7|11848.7|11856.8|11850.8|11857.1|11851.1|11854.3|11848.3|0
1632343200000|2021-09-22 20:40:00|11857.1|11851.1|11857.8|11851.8|11858.3|11852.3|11856.8|11850.8|0
1632343500000|2021-09-22 20:45:00|11857.5|11851.5|11855.9|11849.9|11859.1|11853.1|11855.6|11849.6|0
1632343800000|2021-09-22 20:50:00|11855.8|11849.8|11858.6|11852.6|11859.1|11853.1|11855.6|11849.6|0
1632344100000|2021-09-22 20:55:00|11858.5|11852.5|11858.7|11852.7|11860.6|11854.6|11857.8|11851.8|0
1632344400000|2021-09-22 21:00:00|11858.3|11852.3|11858.6|11852.6|11858.6|11852.6|11858.2|11852.2|0
1632344700000|2021-09-22 21:05:00|11858.7|11852.7|11858.6|11852.6|11858.7|11852.7|11858.2|11852.2|0
1632345000000|2021-09-22 21:10:00|11858.5|11852.5|11858.1|11852.1|11858.6|11852.6|11857.8|11851.8|0
1632345300000|2021-09-22 21:15:00|11858.2|11852.2|11858.6|11852.6|11858.7|11852.7|11858.2|11852.2|0
1632345600000|2021-09-22 21:20:00|11858.2|11852.2|11858.3|11852.3|11858.6|11852.6|11858.2|11852.2|0
1632345900000|2021-09-22 21:25:00|11858.6|11852.6|11858.3|11852.3|11858.6|11852.6|11858.2|11852.2|0
1632346200000|2021-09-22 21:30:00|11858.2|11852.2|11858.7|11852.7|11858.8|11852.8|11858.2|11852.2|0
1632346500000|2021-09-22 21:35:00|11858.6|11852.6|11858.6|11852.6|11858.6|11852.6|11858.6|11852.6|0
1632346800000|2021-09-22 21:40:00|11858.2|11852.2|11858.2|11852.2|11858.2|11852.2|11858.2|11852.2|0
1632347100000|2021-09-22 21:45:00|11858.3|11852.3|11858.7|11852.7|11858.7|11852.7|11858.3|11852.3|0
1632347400000|2021-09-22 21:50:00|11858.2|11852.2|11858.6|11852.6|11858.8|11852.8|11858.2|11852.2|0
1632347700000|2021-09-22 21:55:00|11858.2|11852.2|11858.3|11852.3|11858.3|11852.3|11858.2|11852.2|0
1632348000000|2021-09-22 22:00:00|11858.1|11852.1|11861.2|11855.2|11861.8|11855.8|11857.7|11851.7|0
1632348300000|2021-09-22 22:05:00|11861|11855|11858.6|11852.6|11861.5|11855.5|11858.3|11852.3|0
1632348600000|2021-09-22 22:10:00|11858.7|11852.7|11860.6|11854.6|11861.5|11855.5|11858.6|11852.6|0
1632348900000|2021-09-22 22:15:00|11860.7|11854.7|11861.5|11855.5|11861.8|11855.8|11860.3|11854.3|0
1632349200000|2021-09-22 22:20:00|11861.4|11855.4|11862.2|11856.2|11863|11857|11860.3|11854.3|0
1632349500000|2021-09-22 22:25:00|11862.3|11856.3|11860|11854|11862.6|11856.6|11859.5|11853.5|0
1632349800000|2021-09-22 22:30:00|11859.8|11853.8|11859.5|11853.5|11862.6|11856.6|11859.1|11853.1|0
1632350100000|2021-09-22 22:35:00|11859.7|11853.7|11862.6|11856.6|11863.3|11857.3|11858.3|11852.3|0
1632350400000|2021-09-22 22:40:00|11863|11857|11863|11857|11863.3|11857.3|11862.2|11856.2|0
1632350700000|2021-09-22 22:45:00|11863.2|11857.2|11862.2|11856.2|11863.8|11857.8|11862.2|11856.2|0
1632351000000|2021-09-22 22:50:00|11862.3|11856.3|11862.2|11856.2|11863.8|11857.8|11862.2|11856.2|0
1632351300000|2021-09-22 22:55:00|11861.8|11855.8|11863.5|11857.5|11864.4|11858.4|11861.8|11855.8|0
1632351600000|2021-09-22 23:00:00|11863.9|11857.9|11864.8|11858.8|11865.2|11859.2|11863.9|11857.9|0
1632351900000|2021-09-22 23:05:00|11865|11859|11865.2|11859.2|11866|11860|11864.8|11858.8|0
1632352200000|2021-09-22 23:10:00|11865.3|11859.3|11867.2|11861.2|11867.5|11861.5|11865.2|11859.2|0
1632352500000|2021-09-22 23:15:00|11867.3|11861.3|11869.2|11863.2|11869.2|11863.2|11867.3|11861.3|0
1632352800000|2021-09-22 23:20:00|11869.1|11863.1|11866.6|11860.6|11869.2|11863.2|11866.5|11860.5|0
1632353100000|2021-09-22 23:25:00|11866.5|11860.5|11866.8|11860.8|11867.5|11861.5|11866.5|11860.5|0
1632353400000|2021-09-22 23:30:00|11867.2|11861.2|11864.5|11858.5|11867.2|11861.2|11864|11858|0
1632353700000|2021-09-22 23:35:00|11864.4|11858.4|11864|11858|11865.6|11859.6|11863.3|11857.3|0
1632354000000|2021-09-22 23:40:00|11863.6|11857.6|11863.9|11857.9|11865.2|11859.2|11862.8|11856.8|0
1632354300000|2021-09-22 23:45:00|11863.8|11857.8|11863.6|11857.6|11864.8|11858.8|11863.3|11857.3|0
1632354600000|2021-09-22 23:50:00|11863.7|11857.7|11866.9|11860.9|11867.2|11861.2|11862.1|11856.1|0
1632354900000|2021-09-22 23:55:00|11867|11861|11868|11862|11868.9|11862.9|11867|11861|0
1632355200000|2021-09-23 00:00:00|11868.1|11862.1|11871.4|11865.4|11873.1|11867.1|11868|11862|0
1632355500000|2021-09-23 00:05:00|11871.5|11865.5|11873.3|11867.3|11873.3|11867.3|11871.3|11865.3|0
1632355800000|2021-09-23 00:10:00|11873.2|11867.2|11872.5|11866.5|11874|11868|11872.1|11866.1|0
1632356100000|2021-09-23 00:15:00|11872.4|11866.4|11880|11874|11882|11876|11871.8|11865.8|0
1632356400000|2021-09-23 00:20:00|11879.9|11873.9|11878.8|11872.8|11882.4|11876.4|11877.9|11871.9|0
1632356700000|2021-09-23 00:25:00|11878.9|11872.9|11878.9|11872.9|11880.6|11874.6|11878.9|11872.9|0
1632357000000|2021-09-23 00:30:00|11878.5|11872.5|11874.6|11868.6|11878.5|11872.5|11873.6|11867.6|0
1632357300000|2021-09-23 00:35:00|11874.7|11868.7|11872.7|11866.7|11874.7|11868.7|11872.3|11866.3|0
1632357600000|2021-09-23 00:40:00|11872.5|11866.5|11876.6|11870.6|11877.4|11871.4|11871.5|11865.5|0
1632357900000|2021-09-23 00:45:00|11876.7|11870.7|11875.4|11869.4|11878.3|11872.3|11875.4|11869.4|0
1632358200000|2021-09-23 00:50:00|11875.2|11869.2|11876.7|11870.7|11876.7|11870.7|11872.5|11866.5|0
1632358500000|2021-09-23 00:55:00|11876.6|11870.6|11879.1|11873.1|11879.2|11873.2|11875.8|11869.8|0
1632358800000|2021-09-23 01:00:00|11879.3|11873.3|11876.6|11870.6|11880.3|11874.3|11876.5|11870.5|0
1632359100000|2021-09-23 01:05:00|11877.7|11871.7|11877.2|11871.2|11878.9|11872.9|11876|11870|0
1632359400000|2021-09-23 01:10:00|11877.1|11871.1|11878.3|11872.3|11879.7|11873.7|11876.3|11870.3|0
1632359700000|2021-09-23 01:15:00|11878.4|11872.4|11880.5|11874.5|11882.1|11876.1|11876.1|11870.1|0
1632360000000|2021-09-23 01:20:00|11880.7|11874.7|11881.2|11875.2|11884.5|11878.5|11880.4|11874.4|0
1632360300000|2021-09-23 01:25:00|11881|11875|11884.2|11878.2|11884.2|11878.2|11880.9|11874.9|0
1632360600000|2021-09-23 01:30:00|11884.4|11878.4|11891.7|11885.7|11892.1|11886.1|11884.2|11878.2|0
1632360900000|2021-09-23 01:35:00|11891.8|11885.8|11889|11883|11892.9|11886.9|11888.7|11882.7|0
1632361200000|2021-09-23 01:40:00|11888.9|11882.9|11887.5|11881.5|11889.9|11883.9|11884.6|11878.6|0
1632361500000|2021-09-23 01:45:00|11887.7|11881.7|11889.9|11883.9|11891.3|11885.3|11887.7|11881.7|0
1632361800000|2021-09-23 01:50:00|11890|11884|11884.6|11878.6|11890.4|11884.4|11883.8|11877.8|0
1632362100000|2021-09-23 01:55:00|11884.7|11878.7|11884.6|11878.6|11888.3|11882.3|11882.9|11876.9|0
1632362400000|2021-09-23 02:00:00|11884.5|11878.5|11882|11876|11886.2|11880.2|11881.1|11875.1|0
1632362700000|2021-09-23 02:05:00|11882.2|11876.2|11885.8|11879.8|11886.7|11880.7|11881.7|11875.7|0
1632363000000|2021-09-23 02:10:00|11885.9|11879.9|11887.1|11881.1|11887.2|11881.2|11884.2|11878.2|0
1632363300000|2021-09-23 02:15:00|11886.9|11880.9|11886.7|11880.7|11888.4|11882.4|11884.2|11878.2|0
1632363600000|2021-09-23 02:20:00|11886.9|11880.9|11882.8|11876.8|11887.5|11881.5|11882.8|11876.8|0
1632363900000|2021-09-23 02:25:00|11882.7|11876.7|11882.8|11876.8|11884.6|11878.6|11880.3|11874.3|0
1632364200000|2021-09-23 02:30:00|11883|11877|11882.5|11876.5|11883.7|11877.7|11881.2|11875.2|0
1632364500000|2021-09-23 02:35:00|11882.9|11876.9|11880.3|11874.3|11885.9|11879.9|11879.2|11873.2|0
1632364800000|2021-09-23 02:40:00|11880.1|11874.1|11880.2|11874.2|11880.8|11874.8|11878.1|11872.1|0
1632365100000|2021-09-23 02:45:00|11880.4|11874.4|11881.9|11875.9|11881.9|11875.9|11878.5|11872.5|0
1632365400000|2021-09-23 02:50:00|11881.7|11875.7|11880.8|11874.8|11881.7|11875.7|11879.9|11873.9|0
1632365700000|2021-09-23 02:55:00|11881|11875|11882.5|11876.5|11883.7|11877.7|11880.8|11874.8|0
1632366000000|2021-09-23 03:00:00|11882.7|11876.7|11883.9|11877.9|11884.4|11878.4|11881|11875|0
1632366300000|2021-09-23 03:05:00|11884.1|11878.1|11883.8|11877.8|11885.1|11879.1|11883|11877|0
1632366600000|2021-09-23 03:10:00|11883.7|11877.7|11884.9|11878.9|11884.9|11878.9|11882|11876|0
1632366900000|2021-09-23 03:15:00|11884.7|11878.7|11883.2|11877.2|11886.1|11880.1|11882.8|11876.8|0
1632367200000|2021-09-23 03:20:00|11883.4|11877.4|11888.3|11882.3|11889.1|11883.1|11882.9|11876.9|0
1632367500000|2021-09-23 03:25:00|11888.5|11882.5|11885.9|11879.9|11888.8|11882.8|11885.5|11879.5|0
1632367800000|2021-09-23 03:30:00|11885.8|11879.8|11882.1|11876.1|11885.9|11879.9|11880.5|11874.5|0
1632368100000|2021-09-23 03:35:00|11881.9|11875.9|11882.8|11876.8|11884.5|11878.5|11881.6|11875.6|0
1632368400000|2021-09-23 03:40:00|11882.9|11876.9|11881.6|11875.6|11883.7|11877.7|11880.8|11874.8|0
1632368700000|2021-09-23 03:45:00|11881.8|11875.8|11883.7|11877.7|11883.7|11877.7|11880.8|11874.8|0
1632369000000|2021-09-23 03:50:00|11883.6|11877.6|11882.9|11876.9|11883.7|11877.7|11881.6|11875.6|0
1632369300000|2021-09-23 03:55:00|11883.2|11877.2|11881.6|11875.6|11883.7|11877.7|11881.6|11875.6|0
1632369600000|2021-09-23 04:00:00|11881.2|11875.2|11882.5|11876.5|11883|11877|11881.2|11875.2|0
1632369900000|2021-09-23 04:05:00|11882.1|11876.1|11880.4|11874.4|11882.6|11876.6|11880.4|11874.4|0
1632370200000|2021-09-23 04:10:00|11880.6|11874.6|11883.7|11877.7|11883.8|11877.8|11880.4|11874.4|0
1632370500000|2021-09-23 04:15:00|11884.2|11878.2|11882.6|11876.6|11884.2|11878.2|11881.7|11875.7|0
1632370800000|2021-09-23 04:20:00|11882.9|11876.9|11884.9|11878.9|11885|11879|11882.9|11876.9|0
1632371100000|2021-09-23 04:25:00|11885|11879|11884.2|11878.2|11885.8|11879.8|11884.2|11878.2|0
1632371400000|2021-09-23 04:30:00|11884.3|11878.3|11882.5|11876.5|11885.1|11879.1|11882.5|11876.5|0
1632371700000|2021-09-23 04:35:00|11882.6|11876.6|11883.7|11877.7|11884.3|11878.3|11882.1|11876.1|0
1632372000000|2021-09-23 04:40:00|11883.6|11877.6|11884.2|11878.2|11884.2|11878.2|11882.6|11876.6|0
1632372300000|2021-09-23 04:45:00|11884|11878|11884.2|11878.2|11885.3|11879.3|11883.4|11877.4|0
1632372600000|2021-09-23 04:50:00|11884.6|11878.6|11885|11879|11885|11879|11884.6|11878.6|0
1632372900000|2021-09-23 04:55:00|11885.2|11879.2|11885.1|11879.1|11887.6|11881.6|11885|11879|0
1632373200000|2021-09-23 05:00:00|11885.2|11879.2|11885.9|11879.9|11886.8|11880.8|11883.4|11877.4|0
1632373500000|2021-09-23 05:05:00|11885.8|11879.8|11886.8|11880.8|11888.5|11882.5|11885|11879|0
1632373800000|2021-09-23 05:10:00|11886.9|11880.9|11887.6|11881.6|11889.5|11883.5|11886|11880|0
1632374100000|2021-09-23 05:15:00|11887.3|11881.3|11888.1|11882.1|11889.4|11883.4|11886.8|11880.8|0
1632374400000|2021-09-23 05:20:00|11888.2|11882.2|11886.5|11880.5|11888.6|11882.6|11885.3|11879.3|0
1632374700000|2021-09-23 05:25:00|11886.4|11880.4|11886.8|11880.8|11887.7|11881.7|11883.9|11877.9|0
1632375000000|2021-09-23 05:30:00|11886.9|11880.9|11887.6|11881.6|11888.5|11882.5|11886.7|11880.7|0
1632375300000|2021-09-23 05:35:00|11887.4|11881.4|11891.4|11885.4|11891.8|11885.8|11886.8|11880.8|0
1632375600000|2021-09-23 05:40:00|11891.2|11885.2|11891.8|11885.8|11891.8|11885.8|11889.3|11883.3|0
1632375900000|2021-09-23 05:45:00|11892.1|11886.1|11895|11889|11895.1|11889.1|11891.2|11885.2|0
1632376200000|2021-09-23 05:50:00|11895.1|11889.1|11884.1|11878.1|11895.1|11889.1|11880.1|11874.1|0
1632376500000|2021-09-23 05:55:00|11884|11878|11885.2|11879.2|11886.5|11880.5|11882.4|11876.4|0
1632376800000|2021-09-23 06:00:00|11905.4|11903.4|11917.4|11915.4|11922.9|11920.9|11905.4|11903.4|141
1632377100000|2021-09-23 06:05:00|11917.9|11915.9|11919.4|11917.4|11930.9|11928.9|11916.4|11914.4|101
1632377400000|2021-09-23 06:10:00|11918.9|11916.9|11916.9|11914.9|11919.9|11917.9|11913.4|11911.4|52
1632377700000|2021-09-23 06:15:00|11917.4|11915.4|11911.9|11909.9|11918.9|11916.9|11911.9|11909.9|45
1632378000000|2021-09-23 06:20:00|11911.4|11909.4|11907.4|11905.4|11912.4|11910.4|11907.4|11905.4|24
1632378300000|2021-09-23 06:25:00|11906.9|11904.9|11912.4|11910.4|11912.4|11910.4|11905.4|11903.4|19
1632378600000|2021-09-23 06:30:00|11911.9|11909.9|11918.4|11916.4|11918.9|11916.9|11911.4|11909.4|65
1632378900000|2021-09-23 06:35:00|11917.9|11915.9|11922.9|11920.9|11924.9|11922.9|11916.4|11914.4|38
1632379200000|2021-09-23 06:40:00|11922.4|11920.4|11914.9|11912.9|11922.9|11920.9|11912.4|11910.4|40
1632379500000|2021-09-23 06:45:00|11915.4|11913.4|11921.9|11919.9|11926.9|11924.9|11915.4|11913.4|64
1632379800000|2021-09-23 06:50:00|11922.4|11920.4|11943.9|11941.9|11946.9|11944.9|11921.4|11919.4|239
1632380100000|2021-09-23 06:55:00|11944.4|11942.4|11933.4|11931.4|11947.4|11945.4|11933.4|11931.4|160
1632380400000|2021-09-23 07:00:00|11932.9|11930.9|11918.9|11916.9|11942.9|11940.9|11918.9|11916.9|906
1632380700000|2021-09-23 07:05:00|11919.4|11917.4|11916.4|11914.4|11925.4|11923.4|11910.9|11908.9|464
1632381000000|2021-09-23 07:10:00|11917.4|11915.4|11915.4|11913.4|11926.4|11924.4|11907.4|11905.4|374
1632381300000|2021-09-23 07:15:00|11914.9|11912.9|11918.4|11916.4|11925.9|11923.9|11910.4|11908.4|305
1632381600000|2021-09-23 07:20:00|11918.9|11916.9|11923.4|11921.4|11930.9|11928.9|11918.4|11916.4|398
1632381900000|2021-09-23 07:25:00|11923.9|11921.9|11937.9|11935.9|11938.4|11936.4|11923.4|11921.4|367
1632382200000|2021-09-23 07:30:00|11929.9|11927.9|11941.4|11939.4|11947.9|11945.9|11925.9|11923.9|629
1632382500000|2021-09-23 07:35:00|11941.9|11939.9|11934.9|11932.9|11942.4|11940.4|11929.9|11927.9|272
1632382800000|2021-09-23 07:40:00|11933.6|11931.6|11947.6|11945.6|11951.1|11949.1|11932.6|11930.6|410
1632383100000|2021-09-23 07:45:00|11948.1|11946.1|11954.6|11952.6|11955.6|11953.6|11946.1|11944.1|221
1632383400000|2021-09-23 07:50:00|11955.1|11953.1|11944.6|11942.6|11957.6|11955.6|11943.6|11941.6|232
1632383700000|2021-09-23 07:55:00|11945.1|11943.1|11947.6|11945.6|11952.6|11950.6|11944.6|11942.6|333
1632384000000|2021-09-23 08:00:00|11948.1|11946.1|11949.6|11947.6|11956.1|11954.1|11946.1|11944.1|229
1632384300000|2021-09-23 08:05:00|11950.1|11948.1|11953.6|11951.6|11962.1|11960.1|11950.1|11948.1|188
1632384600000|2021-09-23 08:10:00|11953.1|11951.1|11944.1|11942.1|11961.6|11959.6|11944.1|11942.1|222
1632384900000|2021-09-23 08:15:00|11943.6|11941.6|11950.1|11948.1|11952.1|11950.1|11941.6|11939.6|216
1632385200000|2021-09-23 08:20:00|11949.6|11947.6|11946.1|11944.1|11952.6|11950.6|11945.6|11943.6|82
1632385500000|2021-09-23 08:25:00|11945.6|11943.6|11937.6|11935.6|11946.6|11944.6|11937.1|11935.1|135
1632385800000|2021-09-23 08:30:00|11937.1|11935.1|11945.1|11943.1|11945.1|11943.1|11937.1|11935.1|105
1632386100000|2021-09-23 08:35:00|11944.6|11942.6|11951.6|11949.6|11957.1|11955.1|11942.1|11940.1|111
1632386400000|2021-09-23 08:40:00|11952.1|11950.1|11954.6|11952.6|11960.1|11958.1|11951.6|11949.6|117
1632386700000|2021-09-23 08:45:00|11954.1|11952.1|11959.1|11957.1|11961.1|11959.1|11952.1|11950.1|124
1632387000000|2021-09-23 08:50:00|11959.6|11957.6|11962.1|11960.1|11965.6|11963.6|11955.1|11953.1|192
1632387300000|2021-09-23 08:55:00|11961.6|11959.6|11974.6|11972.6|11974.6|11972.6|11961.1|11959.1|143
1632387600000|2021-09-23 09:00:00|11974.1|11972.1|11969.1|11967.1|11977.1|11975.1|11967.6|11965.6|190
1632387900000|2021-09-23 09:05:00|11970.1|11968.1|11964.6|11962.6|11979.1|11977.1|11960.6|11958.6|925
1632388200000|2021-09-23 09:10:00|11965.1|11963.1|11970.1|11968.1|11979.1|11977.1|11965.1|11963.1|222
1632388500000|2021-09-23 09:15:00|11969.1|11967.1|11960.1|11958.1|11973.1|11971.1|11959.1|11957.1|126
1632388800000|2021-09-23 09:20:00|11960.6|11958.6|11965.6|11963.6|11972.1|11970.1|11960.6|11958.6|148
1632389100000|2021-09-23 09:25:00|11965.1|11963.1|11974.6|11972.6|11974.6|11972.6|11962.1|11960.1|122
1632389400000|2021-09-23 09:30:00|11975.1|11973.1|11970.6|11968.6|11977.6|11975.6|11968.6|11966.6|123
1632389700000|2021-09-23 09:35:00|11970.1|11968.1|11969.6|11967.6|11974.6|11972.6|11967.6|11965.6|78
1632390000000|2021-09-23 09:40:00|11970.1|11968.1|11968.1|11966.1|11970.6|11968.6|11964.1|11962.1|106
1632390300000|2021-09-23 09:45:00|11968.6|11966.6|11965.6|11963.6|11972.1|11970.1|11964.6|11962.6|153
1632390600000|2021-09-23 09:50:00|11965.1|11963.1|11967.6|11965.6|11967.6|11965.6|11962.1|11960.1|146
1632390900000|2021-09-23 09:55:00|11968.1|11966.1|11973.6|11971.6|11974.1|11972.1|11965.1|11963.1|106
1632391200000|2021-09-23 10:00:00|11973.1|11971.1|11977.6|11975.6|11979.1|11977.1|11971.1|11969.1|177
1632391500000|2021-09-23 10:05:00|11977.1|11975.1|11978.6|11976.6|11981.1|11979.1|11976.6|11974.6|177
1632391800000|2021-09-23 10:10:00|11979.1|11977.1|11949.6|11947.6|11980.1|11978.1|11939.6|11937.6|647
1632392100000|2021-09-23 10:15:00|11950.1|11948.1|11944.1|11942.1|11952.1|11950.1|11936.1|11934.1|283
1632392400000|2021-09-23 10:20:00|11944.6|11942.6|11950.6|11948.6|11956.1|11954.1|11942.6|11940.6|132
1632392700000|2021-09-23 10:25:00|11951.1|11949.1|11955.1|11953.1|11957.1|11955.1|11950.1|11948.1|65
1632393000000|2021-09-23 10:30:00|11953.1|11951.1|11953.1|11951.1|11958.6|11956.6|11952.1|11950.1|120
1632393300000|2021-09-23 10:35:00|11954.1|11952.1|11951.1|11949.1|11957.6|11955.6|11943.1|11941.1|125
1632393600000|2021-09-23 10:40:00|11951.6|11949.6|11945.1|11943.1|11956.1|11954.1|11944.1|11942.1|121
1632393900000|2021-09-23 10:45:00|11945.6|11943.6|11934.1|11932.1|11952.6|11950.6|11932.1|11930.1|787
1632394200000|2021-09-23 10:50:00|11933.6|11931.6|11944.1|11942.1|11944.6|11942.6|11929.1|11927.1|159
1632394500000|2021-09-23 10:55:00|11943.6|11941.6|11948.1|11946.1|11950.6|11948.6|11940.6|11938.6|113
1632394800000|2021-09-23 11:00:00|11945.6|11943.6|11942.6|11940.6|11952.1|11950.1|11942.6|11940.6|93
1632395100000|2021-09-23 11:05:00|11943.1|11941.1|11945.6|11943.6|11949.6|11947.6|11941.6|11939.6|107
1632395400000|2021-09-23 11:10:00|11945.1|11943.1|11931.1|11929.1|11947.6|11945.6|11931.1|11929.1|62
1632395700000|2021-09-23 11:15:00|11931.6|11929.6|11941.1|11939.1|11942.1|11940.1|11930.1|11928.1|99
1632396000000|2021-09-23 11:20:00|11941.6|11939.6|11947.6|11945.6|11949.1|11947.1|11937.6|11935.6|196
1632396300000|2021-09-23 11:25:00|11947.1|11945.1|11941.1|11939.1|11951.1|11949.1|11937.6|11935.6|1896
1632396600000|2021-09-23 11:30:00|11940.6|11938.6|11938.1|11936.1|11943.6|11941.6|11935.6|11933.6|63
1632396900000|2021-09-23 11:35:00|11938.6|11936.6|11932.6|11930.6|11939.6|11937.6|11929.1|11927.1|73
1632397200000|2021-09-23 11:40:00|11932|11930|11935|11933|11940|11938|11931.5|11929.5|46
1632397500000|2021-09-23 11:45:00|11935.5|11933.5|11933|11931|11935.5|11933.5|11928|11926|68
1632397800000|2021-09-23 11:50:00|11933.5|11931.5|11934|11932|11934.5|11932.5|11929|11927|93
1632398100000|2021-09-23 11:55:00|11933.5|11931.5|11931|11929|11934|11932|11926.5|11924.5|87
1632398400000|2021-09-23 12:00:00|11931.5|11929.5|11925|11923|11931.5|11929.5|11923.5|11921.5|268
1632398700000|2021-09-23 12:05:00|11924.5|11922.5|11935|11933|11936|11934|11920.5|11918.5|182
1632399000000|2021-09-23 12:10:00|11934.5|11932.5|11933.5|11931.5|11937.5|11935.5|11931|11929|160
1632399300000|2021-09-23 12:15:00|11932.5|11930.5|11940|11938|11940.5|11938.5|11932.5|11930.5|94
1632399600000|2021-09-23 12:20:00|11939.5|11937.5|11945.5|11943.5|11946.5|11944.5|11938.5|11936.5|93
1632399900000|2021-09-23 12:25:00|11945|11943|11944|11942|11947|11945|11943.5|11941.5|62
1632400200000|2021-09-23 12:30:00|11943.5|11941.5|11947.5|11945.5|11950.5|11948.5|11942.5|11940.5|149
1632400500000|2021-09-23 12:35:00|11947|11945|11946.5|11944.5|11951|11949|11943.5|11941.5|113
1632400800000|2021-09-23 12:40:00|11946|11944|11941.5|11939.5|11946.5|11944.5|11939|11937|121
1632401100000|2021-09-23 12:45:00|11941|11939|11938|11936|11945.5|11943.5|11937|11935|110
1632401400000|2021-09-23 12:50:00|11938.5|11936.5|11937.5|11935.5|11942.5|11940.5|11936.5|11934.5|194
1632401700000|2021-09-23 12:55:00|11938|11936|11933|11931|11938.5|11936.5|11933|11931|111
1632402000000|2021-09-23 13:00:00|11932|11930|11930.5|11928.5|11934.5|11932.5|11928|11926|165
1632402300000|2021-09-23 13:05:00|11930|11928|11926.5|11924.5|11933.5|11931.5|11920.5|11918.5|187
1632402600000|2021-09-23 13:10:00|11926|11924|11920|11918|11926|11924|11916.5|11914.5|92
1632402900000|2021-09-23 13:15:00|11919.5|11917.5|11931.5|11929.5|11933.5|11931.5|11918.5|11916.5|135
1632403200000|2021-09-23 13:20:00|11931|11929|11929|11927|11932.5|11930.5|11928.5|11926.5|57
1632403500000|2021-09-23 13:25:00|11928.5|11926.5|11935.5|11933.5|11936|11934|11927|11925|115
1632403800000|2021-09-23 13:30:00|11936|11934|11942|11940|11947.5|11945.5|11933.5|11931.5|229
1632404100000|2021-09-23 13:35:00|11941.5|11939.5|11960|11958|11961|11959|11941.5|11939.5|181
1632404400000|2021-09-23 13:40:00|11960.5|11958.5|11958.5|11956.5|11964.5|11962.5|11954.5|11952.5|295
1632404700000|2021-09-23 13:45:00|11959|11957|11964|11962|11968.5|11966.5|11959|11957|163
1632405000000|2021-09-23 13:50:00|11964.5|11962.5|11960.5|11958.5|11966.5|11964.5|11954.5|11952.5|189
1632405300000|2021-09-23 13:55:00|11960|11958|11962|11960|11967.5|11965.5|11959.5|11957.5|191
1632405600000|2021-09-23 14:00:00|11963|11961|11966|11964|11973.5|11971.5|11958|11956|252
1632405900000|2021-09-23 14:05:00|11966.5|11964.5|11961|11959|11968.5|11966.5|11959.5|11957.5|192
1632406200000|2021-09-23 14:10:00|11960|11958|11961|11959|11961.5|11959.5|11956.5|11954.5|164
1632406500000|2021-09-23 14:15:00|11961.5|11959.5|11965.5|11963.5|11965.5|11963.5|11959.5|11957.5|112
1632406800000|2021-09-23 14:20:00|11966|11964|11965.5|11963.5|11968.5|11966.5|11964.5|11962.5|259
1632407100000|2021-09-23 14:25:00|11965|11963|11959|11957|11967|11965|11958.5|11956.5|211
1632407400000|2021-09-23 14:30:00|11958.5|11956.5|11960.5|11958.5|11960.5|11958.5|11953.5|11951.5|89
1632407700000|2021-09-23 14:35:00|11960|11958|11957.5|11955.5|11963|11961|11952.5|11950.5|166
1632408000000|2021-09-23 14:40:00|11957|11955|11948.5|11946.5|11960|11958|11947.5|11945.5|138
1632408300000|2021-09-23 14:45:00|11948|11946|11963|11961|11963|11961|11948|11946|154
1632408600000|2021-09-23 14:50:00|11963.5|11961.5|11964|11962|11967.5|11965.5|11962.5|11960.5|111
1632408900000|2021-09-23 14:55:00|11963.5|11961.5|11964.5|11962.5|11965.5|11963.5|11961.5|11959.5|69
1632409200000|2021-09-23 15:00:00|11963.5|11961.5|11961|11959|11966|11964|11960.5|11958.5|175
1632409500000|2021-09-23 15:05:00|11961.5|11959.5|11959|11957|11964.5|11962.5|11957.5|11955.5|93
1632409800000|2021-09-23 15:10:00|11958.5|11956.5|11959|11957|11964.5|11962.5|11955.5|11953.5|206
1632410100000|2021-09-23 15:15:00|11959.5|11957.5|11952|11950|11959.5|11957.5|11945.5|11943.5|452
1632410400000|2021-09-23 15:20:00|11951|11949|11950.5|11948.5|11953.5|11951.5|11948.5|11946.5|323
1632410700000|2021-09-23 15:25:00|11949.5|11947.5|11936|11934|11953.5|11951.5|11936|11934|1228
1632411000000|2021-09-23 15:30:00|11937|11935|11949.5|11947.5|11951.5|11949.5|11935.5|11933.5|1260
1632411300000|2021-09-23 15:35:00|11948.5|11946.5|11949.5|11947.5|11953.5|11951.5|11947.5|11945.5|243
1632411600000|2021-09-23 15:40:00|11950|11948|11946.5|11944.5|11950|11948|11941.5|11939.5|116
1632411900000|2021-09-23 15:45:00|11946|11944|11946|11944|11951|11949|11943.5|11941.5|67
1632412200000|2021-09-23 15:50:00|11946.5|11944.5|11950|11948|11952|11950|11944.5|11942.5|55
1632412500000|2021-09-23 15:55:00|11950.5|11948.5|11953|11951|11954|11952|11950|11948|30
1632412800000|2021-09-23 16:00:00|11953.5|11951.5|11949.5|11947.5|11953.5|11951.5|11946.5|11944.5|152
1632413100000|2021-09-23 16:05:00|11950|11948|11954|11952|11955.5|11953.5|11949|11947|107
1632413400000|2021-09-23 16:10:00|11954.5|11952.5|11954|11952|11955.5|11953.5|11952|11950|8
1632413700000|2021-09-23 16:15:00|11954.5|11952.5|11953.5|11951.5|11956|11954|11951|11949|10
1632414000000|2021-09-23 16:20:00|11953|11951|11945|11943|11953|11951|11944.5|11942.5|46
1632414300000|2021-09-23 16:25:00|11944.5|11942.5|11948|11946|11948|11946|11940.5|11938.5|112
1632414600000|2021-09-23 16:30:00|11948.5|11946.5|11947|11945|11950.5|11948.5|11946|11944|12
1632414900000|2021-09-23 16:35:00|11947.5|11945.5|11947|11945|11949|11947|11943|11941|14
1632415200000|2021-09-23 16:40:00|11946.5|11944.5|11946|11944|11948|11946|11944.5|11942.5|1
1632415500000|2021-09-23 16:45:00|11945.5|11943.5|11947|11945|11948.5|11946.5|11944.5|11942.5|4
1632415800000|2021-09-23 16:50:00|11947.5|11945.5|11949.5|11947.5|11949.5|11947.5|11946|11944|49
1632416100000|2021-09-23 16:55:00|11950|11948|11946.5|11944.5|11950.5|11948.5|11945.5|11943.5|29
1632416400000|2021-09-23 17:00:00|11948|11946|11947|11945|11948|11946|11942.5|11940.5|28
1632416700000|2021-09-23 17:05:00|11947.5|11945.5|11952|11950|11954.5|11952.5|11947|11945|18
1632417000000|2021-09-23 17:10:00|11951.5|11949.5|11952|11950|11952.5|11950.5|11948.5|11946.5|26
1632417300000|2021-09-23 17:15:00|11951.5|11949.5|11953.5|11951.5|11954|11952|11951.5|11949.5|3
1632417600000|2021-09-23 17:20:00|11953|11951|11951.5|11949.5|11953.5|11951.5|11950|11948|10
1632417900000|2021-09-23 17:25:00|11952|11950|11952|11950|11952.5|11950.5|11950|11948|3
1632418200000|2021-09-23 17:30:00|11952.5|11950.5|11955.5|11953.5|11957|11955|11952|11950|23
1632418500000|2021-09-23 17:35:00|11956|11954|11958|11956|11958|11956|11953.5|11951.5|9
1632418800000|2021-09-23 17:40:00|11958.5|11956.5|11957|11955|11958.5|11956.5|11954.5|11952.5|21
1632419100000|2021-09-23 17:45:00|11957.5|11955.5|11959.5|11957.5|11959.5|11957.5|11955|11953|17
1632419400000|2021-09-23 17:50:00|11959|11957|11961|11959|11961.5|11959.5|11958|11956|31
1632419700000|2021-09-23 17:55:00|11960.5|11958.5|11956.5|11954.5|11961|11959|11954|11952|27
1632420000000|2021-09-23 18:00:00|11956|11954|11954|11952|11957.5|11955.5|11951.5|11949.5|21
1632420300000|2021-09-23 18:05:00|11954.5|11952.5|11955|11953|11958|11956|11952|11950|41
1632420600000|2021-09-23 18:10:00|11954.5|11952.5|11956.5|11954.5|11956.5|11954.5|11953|11951|17
1632420900000|2021-09-23 18:15:00|11956|11954|11951|11949|11957|11955|11948.5|11946.5|43
1632421200000|2021-09-23 18:20:00|11950.5|11948.5|11950.5|11948.5|11953|11951|11950.5|11948.5|2
1632421500000|2021-09-23 18:25:00|11951|11949|11950|11948|11951.5|11949.5|11949|11947|1
1632421800000|2021-09-23 18:30:00|11950.5|11948.5|11949|11947|11952|11950|11949|11947|2
1632422100000|2021-09-23 18:35:00|11948.5|11946.5|11948|11946|11949|11947|11947|11945|9
1632422400000|2021-09-23 18:40:00|11947.5|11945.5|11944.5|11942.5|11948|11946|11944|11942|12
1632422700000|2021-09-23 18:45:00|11945|11943|11943|11941|11947.5|11945.5|11942.5|11940.5|34
1632423000000|2021-09-23 18:50:00|11943.5|11941.5|11943.5|11941.5|11944.5|11942.5|11941.5|11939.5|12
1632423300000|2021-09-23 18:55:00|11943|11941|11946|11944|11946|11944|11942.5|11940.5|12
1632423600000|2021-09-23 19:00:00|11945.5|11943.5|11948|11946|11948.5|11946.5|11944|11942|16
1632423900000|2021-09-23 19:05:00|11947.5|11945.5|11946|11944|11948|11946|11944.5|11942.5|13
1632424200000|2021-09-23 19:10:00|11945.5|11943.5|11943|11941|11947|11945|11942|11940|15
1632424500000|2021-09-23 19:15:00|11943.5|11941.5|11944|11942|11945.5|11943.5|11942.5|11940.5|18
1632424800000|2021-09-23 19:20:00|11944.5|11942.5|11946|11944|11947|11945|11944|11942|10
1632425100000|2021-09-23 19:25:00|11946.5|11944.5|11943|11941|11946.5|11944.5|11942.5|11940.5|1
1632425400000|2021-09-23 19:30:00|11944|11942|11944|11942|11945|11943|11940.5|11938.5|27
1632425700000|2021-09-23 19:35:00|11943.5|11941.5|11944.5|11942.5|11945|11943|11941.5|11939.5|3
1632426000000|2021-09-23 19:40:00|11944|11942|11946.5|11944.5|11949|11947|11942.5|11940.5|6
1632426300000|2021-09-23 19:45:00|11947|11945|11944.5|11942.5|11947|11945|11942.5|11940.5|12
1632426600000|2021-09-23 19:50:00|11944|11942|11942|11940|11945|11943|11941|11939|92
1632426900000|2021-09-23 19:55:00|11941.5|11939.5|11948|11942|11949.5|11945.5|11940.5|11938.5|33
1632427200000|2021-09-23 20:00:00|11948.1|11942.1|11944|11938|11948.1|11942.1|11943.6|11937.6|0
1632427500000|2021-09-23 20:05:00|11943.9|11937.9|11950.2|11944.2|11951.4|11945.4|11943.6|11937.6|0
1632427800000|2021-09-23 20:10:00|11950.3|11944.3|11950.2|11944.2|11953|11947|11949|11943|0
1632428100000|2021-09-23 20:15:00|11950.3|11944.3|11951.4|11945.4|11954.2|11948.2|11949|11943|0
1632428400000|2021-09-23 20:20:00|11951.5|11945.5|11950.7|11944.7|11954.2|11948.2|11950.7|11944.7|0
1632428700000|2021-09-23 20:25:00|11951|11945|11947.5|11941.5|11951|11945|11947.1|11941.1|0
1632429000000|2021-09-23 20:30:00|11947.4|11941.4|11949.4|11943.4|11949.4|11943.4|11945.5|11939.5|0
1632429300000|2021-09-23 20:35:00|11949.5|11943.5|11949.9|11943.9|11950.7|11944.7|11948.7|11942.7|0
1632429600000|2021-09-23 20:40:00|11950|11944|11951|11945|11951|11945|11948.7|11942.7|0
1632429900000|2021-09-23 20:45:00|11951.2|11945.2|11946.3|11940.3|11952.2|11946.2|11946|11940|0
1632430200000|2021-09-23 20:50:00|11946.1|11940.1|11950.2|11944.2|11950.2|11944.2|11945.5|11939.5|0
1632430500000|2021-09-23 20:55:00|11949.9|11943.9|11949.2|11943.2|11950.7|11944.7|11948.9|11942.9|0
1632430800000|2021-09-23 21:00:00|11948.8|11942.8|11949.3|11943.3|11949.4|11943.4|11948.4|11942.4|0
1632431100000|2021-09-23 21:05:00|11949.2|11943.2|11950.4|11944.4|11950.6|11944.6|11949.2|11943.2|0
1632431400000|2021-09-23 21:10:00|11950.3|11944.3|11950.1|11944.1|11950.3|11944.3|11949.9|11943.9|0
1632432000000|2021-09-23 21:20:00|11950.2|11944.2|11950.2|11944.2|11950.4|11944.4|11950.2|11944.2|0
1632432300000|2021-09-23 21:25:00|11950.1|11944.1|11950.6|11944.6|11950.7|11944.7|11950.1|11944.1|0
1632432600000|2021-09-23 21:30:00|11950.4|11944.4|11950.6|11944.6|11950.6|11944.6|11950.4|11944.4|0
1632432900000|2021-09-23 21:35:00|11950.4|11944.4|11950.1|11944.1|11950.4|11944.4|11950.1|11944.1|0
1632433200000|2021-09-23 21:40:00|11949.9|11943.9|11949.8|11943.8|11949.9|11943.9|11949.6|11943.6|0
1632433500000|2021-09-23 21:45:00|11949.7|11943.7|11949.7|11943.7|11949.8|11943.8|11949.6|11943.6|0
1632433800000|2021-09-23 21:50:00|11949.9|11943.9|11950.1|11944.1|11950.1|11944.1|11949.8|11943.8|0
1632434100000|2021-09-23 21:55:00|11949.9|11943.9|11949.9|11943.9|11950.1|11944.1|11949.4|11943.4|0
1632434400000|2021-09-23 22:00:00|11948.9|11942.9|11950.7|11944.7|11951.4|11945.4|11948.9|11942.9|0
1632434700000|2021-09-23 22:05:00|11950.6|11944.6|11952.6|11946.6|11952.6|11946.6|11950.2|11944.2|0
1632435000000|2021-09-23 22:10:00|11952.2|11946.2|11952.6|11946.6|11954.9|11948.9|11952.2|11946.2|0
1632435300000|2021-09-23 22:15:00|11952.7|11946.7|11952.2|11946.2|11953.4|11947.4|11952|11946|0
1632435600000|2021-09-23 22:20:00|11952.4|11946.4|11951.4|11945.4|11952.6|11946.6|11950.7|11944.7|0
1632435900000|2021-09-23 22:25:00|11951.5|11945.5|11952.6|11946.6|11953|11947|11951.4|11945.4|0
1632436200000|2021-09-23 22:30:00|11952.8|11946.8|11951.4|11945.4|11954.2|11948.2|11951.4|11945.4|0
1632436500000|2021-09-23 22:35:00|11951.5|11945.5|11952.6|11946.6|11952.8|11946.8|11951.5|11945.5|0
1632436800000|2021-09-23 22:40:00|11952.7|11946.7|11953.4|11947.4|11954.2|11948.2|11952.6|11946.6|0
1632437100000|2021-09-23 22:45:00|11953.6|11947.6|11954.6|11948.6|11954.6|11948.6|11953.6|11947.6|0
1632437400000|2021-09-23 22:50:00|11954.3|11948.3|11954.3|11948.3|11954.6|11948.6|11954|11948|0
1632437700000|2021-09-23 22:55:00|11954.2|11948.2|11953.7|11947.7|11954.2|11948.2|11953|11947|0
1632438000000|2021-09-23 23:00:00|11953.8|11947.8|11954.6|11948.6|11954.9|11948.9|11953.7|11947.7|0
1632438300000|2021-09-23 23:05:00|11954.5|11948.5|11954.9|11948.9|11954.9|11948.9|11954.2|11948.2|0
1632438600000|2021-09-23 23:10:00|11955|11949|11954.9|11948.9|11956.3|11950.3|11954.9|11948.9|0
1632438900000|2021-09-23 23:15:00|11955|11949|11955.7|11949.7|11956.1|11950.1|11955|11949|0
1632439200000|2021-09-23 23:20:00|11955.6|11949.6|11954.6|11948.6|11956.6|11950.6|11954.2|11948.2|0
1632439500000|2021-09-23 23:25:00|11954.7|11948.7|11954.2|11948.2|11956.1|11950.1|11954.2|11948.2|0
1632439800000|2021-09-23 23:30:00|11954.1|11948.1|11956.1|11950.1|11956.1|11950.1|11949.9|11943.9|0
1632440100000|2021-09-23 23:35:00|11955.7|11949.7|11956.9|11950.9|11956.9|11950.9|11955.4|11949.4|0
1632440400000|2021-09-23 23:40:00|11956.8|11950.8|11955.7|11949.7|11957.7|11951.7|11955.4|11949.4|0
1632440700000|2021-09-23 23:45:00|11955.8|11949.8|11953.4|11947.4|11956.1|11950.1|11952.2|11946.2|0
1632441000000|2021-09-23 23:50:00|11953.3|11947.3|11954.6|11948.6|11954.9|11948.9|11953|11947|0
1632441300000|2021-09-23 23:55:00|11954.5|11948.5|11952.2|11946.2|11954.8|11948.8|11951.9|11945.9|0
1632441600000|2021-09-24 00:00:00|11952.4|11946.4|11954.2|11948.2|11954.6|11948.6|11951.9|11945.9|0
1632441900000|2021-09-24 00:05:00|11954.6|11948.6|11947.4|11941.4|11955.1|11949.1|11947.3|11941.3|0
1632442200000|2021-09-24 00:10:00|11947.3|11941.3|11951.8|11945.8|11953|11947|11947.1|11941.1|0
1632442500000|2021-09-24 00:15:00|11951.9|11945.9|11963.7|11957.7|11978.8|11972.8|11951.9|11945.9|0
1632442800000|2021-09-24 00:20:00|11964.1|11958.1|11964.1|11958.1|11968.1|11962.1|11963.3|11957.3|0
1632443100000|2021-09-24 00:25:00|11964.3|11958.3|11956.7|11950.7|11966.5|11960.5|11956.7|11950.7|0
1632443400000|2021-09-24 00:30:00|11956.6|11950.6|11953.5|11947.5|11959.2|11953.2|11953.5|11947.5|0
1632443700000|2021-09-24 00:35:00|11953.7|11947.7|11951|11945|11955.9|11949.9|11951|11945|0
1632444000000|2021-09-24 00:40:00|11950.6|11944.6|11949.4|11943.4|11951|11945|11947.8|11941.8|0
1632444300000|2021-09-24 00:45:00|11949|11943|11946.6|11940.6|11949.5|11943.5|11945.6|11939.6|0
1632444600000|2021-09-24 00:50:00|11946.5|11940.5|11943.6|11937.6|11947|11941|11943.5|11937.5|0
1632444900000|2021-09-24 00:55:00|11943.7|11937.7|11943.6|11937.6|11944.5|11938.5|11943.2|11937.2|0
1632445200000|2021-09-24 01:00:00|11943.8|11937.8|11944|11938|11946.1|11940.1|11942.8|11936.8|0
1632445500000|2021-09-24 01:05:00|11944.2|11938.2|11943|11937|11948.2|11942.2|11943|11937|0
1632445800000|2021-09-24 01:10:00|11942.9|11936.9|11945.2|11939.2|11946.5|11940.5|11941.6|11935.6|0
1632446100000|2021-09-24 01:15:00|11945.4|11939.4|11946.1|11940.1|11947|11941|11943.5|11937.5|0
1632446400000|2021-09-24 01:20:00|11946.5|11940.5|11947.7|11941.7|11948.6|11942.6|11946.2|11940.2|0
1632446700000|2021-09-24 01:25:00|11947.8|11941.8|11948.6|11942.6|11950.2|11944.2|11945.3|11939.3|0
1632447000000|2021-09-24 01:30:00|11948.8|11942.8|11946.8|11940.8|11950.1|11944.1|11946|11940|0
1632447300000|2021-09-24 01:35:00|11946.9|11940.9|11945.2|11939.2|11947|11941|11943.5|11937.5|0
1632447600000|2021-09-24 01:40:00|11944.8|11938.8|11937.9|11931.9|11945.2|11939.2|11937|11931|0
1632447900000|2021-09-24 01:45:00|11937.5|11931.5|11935.2|11929.2|11937.5|11931.5|11934.4|11928.4|0
1632448200000|2021-09-24 01:50:00|11934.4|11928.4|11938.5|11932.5|11938.5|11932.5|11934.4|11928.4|0
1632448500000|2021-09-24 01:55:00|11938.4|11932.4|11928.3|11922.3|11938.5|11932.5|11926.8|11920.8|0
1632448800000|2021-09-24 02:00:00|11928.6|11922.6|11934.8|11928.8|11934.9|11928.9|11928.2|11922.2|0
1632449100000|2021-09-24 02:05:00|11935|11929|11939.1|11933.1|11939.1|11933.1|11935|11929|0
1632449400000|2021-09-24 02:10:00|11939.3|11933.3|11935.6|11929.6|11939.5|11933.5|11933.2|11927.2|0
1632449700000|2021-09-24 02:15:00|11935.2|11929.2|11934.1|11928.1|11935.2|11929.2|11931.6|11925.6|0
1632450000000|2021-09-24 02:20:00|11933.9|11927.9|11935.8|11929.8|11936.7|11930.7|11933.3|11927.3|0
1632450300000|2021-09-24 02:25:00|11936|11930|11937|11931|11937.5|11931.5|11935.1|11929.1|0
1632450600000|2021-09-24 02:30:00|11937.2|11931.2|11938.7|11932.7|11940.1|11934.1|11936.6|11930.6|0
1632450900000|2021-09-24 02:35:00|11938.5|11932.5|11938.6|11932.6|11939|11933|11936.5|11930.5|0
1632451200000|2021-09-24 02:40:00|11938.7|11932.7|11941.7|11935.7|11942.6|11936.6|11938.2|11932.2|0
1632451500000|2021-09-24 02:45:00|11941.9|11935.9|11940.9|11934.9|11942.5|11936.5|11939.1|11933.1|0
1632451800000|2021-09-24 02:50:00|11940.8|11934.8|11940|11934|11942.6|11936.6|11940|11934|0
1632452100000|2021-09-24 02:55:00|11940.4|11934.4|11941.5|11935.5|11941.9|11935.9|11940|11934|0
1632452400000|2021-09-24 03:00:00|11941.6|11935.6|11942|11936|11943.1|11937.1|11938.9|11932.9|0
1632452700000|2021-09-24 03:05:00|11942.3|11936.3|11940.5|11934.5|11942.3|11936.3|11939.7|11933.7|0
1632453000000|2021-09-24 03:10:00|11940.6|11934.6|11940.5|11934.5|11942.2|11936.2|11939.6|11933.6|0
1632453300000|2021-09-24 03:15:00|11940.6|11934.6|11939.7|11933.7|11941.7|11935.7|11938.9|11932.9|0
1632453600000|2021-09-24 03:20:00|11939.3|11933.3|11944.3|11938.3|11946|11940|11933.8|11927.8|0
1632453900000|2021-09-24 03:25:00|11944.2|11938.2|11941.7|11935.7|11945|11939|11940.9|11934.9|0
1632454200000|2021-09-24 03:30:00|11941.3|11935.3|11942.6|11936.6|11943.8|11937.8|11940.9|11934.9|0
1632454500000|2021-09-24 03:35:00|11942.7|11936.7|11940|11934|11943.4|11937.4|11938.7|11932.7|0
1632454800000|2021-09-24 03:40:00|11940.1|11934.1|11941.9|11935.9|11942.8|11936.8|11940|11934|0
1632455100000|2021-09-24 03:45:00|11941.7|11935.7|11942.3|11936.3|11943.2|11937.2|11940.6|11934.6|0
1632455400000|2021-09-24 03:50:00|11942.1|11936.1|11939.9|11933.9|11942.7|11936.7|11939.9|11933.9|0
1632455700000|2021-09-24 03:55:00|11940.3|11934.3|11940.2|11934.2|11940.7|11934.7|11938.5|11932.5|0
1632456000000|2021-09-24 04:00:00|11940|11934|11941|11935|11941.5|11935.5|11938.1|11932.1|0
1632456300000|2021-09-24 04:05:00|11940.9|11934.9|11938.6|11932.6|11940.9|11934.9|11937.8|11931.8|0
1632456600000|2021-09-24 04:10:00|11938.8|11932.8|11937.4|11931.4|11939.8|11933.8|11937.3|11931.3|0
1632456900000|2021-09-24 04:15:00|11937.3|11931.3|11938.6|11932.6|11938.6|11932.6|11936.9|11930.9|0
1632457200000|2021-09-24 04:20:00|11938.8|11932.8|11939.1|11933.1|11939.8|11933.8|11938.5|11932.5|0
1632457500000|2021-09-24 04:25:00|11939|11933|11938.5|11932.5|11939.4|11933.4|11938.2|11932.2|0
1632457800000|2021-09-24 04:30:00|11938.3|11932.3|11940.5|11934.5|11940.6|11934.6|11937.6|11931.6|0
1632458100000|2021-09-24 04:35:00|11940.9|11934.9|11940.5|11934.5|11941.3|11935.3|11939.7|11933.7|0
1632458400000|2021-09-24 04:40:00|11940.3|11934.3|11940.8|11934.8|11941.2|11935.2|11939.7|11933.7|0
1632458700000|2021-09-24 04:45:00|11940.6|11934.6|11940.8|11934.8|11942.1|11936.1|11940.4|11934.4|0
1632459000000|2021-09-24 04:50:00|11940.9|11934.9|11941.2|11935.2|11942.1|11936.1|11940|11934|0
1632459300000|2021-09-24 04:55:00|11941.1|11935.1|11941.2|11935.2|11941.5|11935.5|11940.3|11934.3|0
1632459600000|2021-09-24 05:00:00|11941.1|11935.1|11938.6|11932.6|11943|11937|11936.9|11930.9|0
1632459900000|2021-09-24 05:05:00|11938.7|11932.7|11936.1|11930.1|11940.3|11934.3|11936.1|11930.1|0
1632460200000|2021-09-24 05:10:00|11935.9|11929.9|11938.4|11932.4|11938.4|11932.4|11934.4|11928.4|0
1632460500000|2021-09-24 05:15:00|11938.3|11932.3|11934.4|11928.4|11939.2|11933.2|11934.4|11928.4|0
1632460800000|2021-09-24 05:20:00|11934.2|11928.2|11933.5|11927.5|11938.4|11932.4|11932.6|11926.6|0
1632461100000|2021-09-24 05:25:00|11933.4|11927.4|11932.4|11926.4|11935|11929|11929.9|11923.9|0
1632461400000|2021-09-24 05:30:00|11932.5|11926.5|11935.7|11929.7|11935.7|11929.7|11932.4|11926.4|0
1632461700000|2021-09-24 05:35:00|11936.1|11930.1|11936.5|11930.5|11937.3|11931.3|11934|11928|0
1632462000000|2021-09-24 05:40:00|11936.4|11930.4|11935.6|11929.6|11936.8|11930.8|11934.1|11928.1|0
1632462300000|2021-09-24 05:45:00|11935.2|11929.2|11938.9|11932.9|11938.9|11932.9|11933.4|11927.4|0
1632462600000|2021-09-24 05:50:00|11938.8|11932.8|11941.1|11935.1|11941.5|11935.5|11937.3|11931.3|0
1632462900000|2021-09-24 05:55:00|11940.9|11934.9|11939.7|11933.7|11941.5|11935.5|11938.9|11932.9|0
1632463200000|2021-09-24 06:00:00|11938.3|11932.3|11940.5|11938.5|11946|11944|11938.3|11932.3|32
1632463500000|2021-09-24 06:05:00|11941|11939|11949|11947|11951|11949|11938|11936|56
1632463800000|2021-09-24 06:10:00|11948.5|11946.5|11952|11950|11952|11950|11945.5|11943.5|50
1632464100000|2021-09-24 06:15:00|11951.5|11949.5|11945|11943|11951.5|11949.5|11945|11943|24
1632464400000|2021-09-24 06:20:00|11944.5|11942.5|11944|11942|11948.5|11946.5|11940|11938|19
1632464700000|2021-09-24 06:25:00|11943.5|11941.5|11942|11940|11945|11943|11941.5|11939.5|10
1632465000000|2021-09-24 06:30:00|11941|11939|11938.5|11936.5|11944.5|11942.5|11938.5|11936.5|33
1632465300000|2021-09-24 06:35:00|11939|11937|11937.5|11935.5|11940.5|11938.5|11934.5|11932.5|47
1632465600000|2021-09-24 06:40:00|11937|11935|11936|11934|11941|11939|11934|11932|15
1632465900000|2021-09-24 06:45:00|11935.5|11933.5|11933|11931|11936|11934|11932|11930|9
1632466200000|2021-09-24 06:50:00|11933.5|11931.5|11925|11923|11939.5|11937.5|11925|11923|26
1632466500000|2021-09-24 06:55:00|11924.5|11922.5|11924|11922|11930.5|11928.5|11917|11915|94
1632466800000|2021-09-24 07:00:00|11926|11924|11905.5|11903.5|11928|11926|11898|11896|644
1632467100000|2021-09-24 07:05:00|11905|11903|11908|11906|11913|11911|11896|11894|535
1632467400000|2021-09-24 07:10:00|11907.5|11905.5|11920.5|11918.5|11920.5|11918.5|11905.5|11903.5|408
1632467700000|2021-09-24 07:15:00|11921|11919|11923|11921|11924|11922|11914.5|11912.5|193
1632468000000|2021-09-24 07:20:00|11922.5|11920.5|11897.5|11895.5|11928|11926|11893.5|11891.5|317
1632468300000|2021-09-24 07:25:00|11897|11895|11905|11903|11908|11906|11893.5|11891.5|222
1632468600000|2021-09-24 07:30:00|11904.5|11902.5|11879.5|11877.5|11904.5|11902.5|11879|11877|230
1632468900000|2021-09-24 07:35:00|11880|11878|11878.5|11876.5|11888|11886|11877|11875|319
1632469200000|2021-09-24 07:40:00|11877.5|11875.5|11881.5|11879.5|11883|11881|11870|11868|171
1632469500000|2021-09-24 07:45:00|11882|11880|11881.4|11879.4|11885|11883|11874.9|11872.9|309
1632469800000|2021-09-24 07:50:00|11882.4|11880.4|11879.4|11877.4|11885.4|11883.4|11871.4|11869.4|199
1632470100000|2021-09-24 07:55:00|11878.9|11876.9|11855.9|11853.9|11879.4|11877.4|11855.4|11853.4|241
1632470400000|2021-09-24 08:00:00|11856.4|11854.4|11854.4|11852.4|11859.4|11857.4|11848.4|11846.4|296
1632470700000|2021-09-24 08:05:00|11854.9|11852.9|11849.9|11847.9|11856.9|11854.9|11847.4|11845.4|296
1632471000000|2021-09-24 08:10:00|11849.4|11847.4|11850.9|11848.9|11855.9|11853.9|11841.4|11839.4|490
1632471300000|2021-09-24 08:15:00|11850.4|11848.4|11840.4|11838.4|11850.9|11848.9|11839.4|11837.4|266
1632471600000|2021-09-24 08:20:00|11840.9|11838.9|11840.4|11838.4|11846.4|11844.4|11835.9|11833.9|187
1632471900000|2021-09-24 08:25:00|11839.9|11837.9|11835.4|11833.4|11843.9|11841.9|11832.9|11830.9|466
1632472200000|2021-09-24 08:30:00|11835.9|11833.9|11848.4|11846.4|11850.4|11848.4|11834.4|11832.4|265
1632472500000|2021-09-24 08:35:00|11847.9|11845.9|11846.4|11844.4|11848.9|11846.9|11839.9|11837.9|184
1632472800000|2021-09-24 08:40:00|11846.9|11844.9|11842.4|11840.4|11847.4|11845.4|11840.4|11838.4|168
1632473100000|2021-09-24 08:45:00|11842.9|11840.9|11840.4|11838.4|11842.9|11840.9|11831.4|11829.4|370
1632473400000|2021-09-24 08:50:00|11840.9|11838.9|11847.9|11845.9|11850.4|11848.4|11840.9|11838.9|146
1632473700000|2021-09-24 08:55:00|11848.4|11846.4|11854.9|11852.9|11856.9|11854.9|11848.4|11846.4|128
1632474000000|2021-09-24 09:00:00|11854.4|11852.4|11851.4|11849.4|11854.4|11852.4|11847.4|11845.4|110
1632474300000|2021-09-24 09:05:00|11851.9|11849.9|11857.9|11855.9|11857.9|11855.9|11850.4|11848.4|134
1632474600000|2021-09-24 09:10:00|11858.4|11856.4|11856.9|11854.9|11861.4|11859.4|11851.4|11849.4|154
1632474900000|2021-09-24 09:15:00|11856.4|11854.4|11858.9|11856.9|11861.4|11859.4|11851.9|11849.9|142
1632475200000|2021-09-24 09:20:00|11859.4|11857.4|11864.9|11862.9|11868.4|11866.4|11858.9|11856.9|145
1632475500000|2021-09-24 09:25:00|11865.4|11863.4|11858.9|11856.9|11868.4|11866.4|11857.9|11855.9|66
1632475800000|2021-09-24 09:30:00|11859.4|11857.4|11856.9|11854.9|11861.4|11859.4|11854.4|11852.4|43
1632476100000|2021-09-24 09:35:00|11857.4|11855.4|11861.9|11859.9|11863.9|11861.9|11857.4|11855.4|60
1632476400000|2021-09-24 09:40:00|11862.4|11860.4|11859.9|11857.9|11862.9|11860.9|11858.9|11856.9|39
1632476700000|2021-09-24 09:45:00|11860.4|11858.4|11848.9|11846.9|11860.9|11858.9|11847.9|11845.9|121
1632477000000|2021-09-24 09:50:00|11848.4|11846.4|11845.9|11843.9|11848.9|11846.9|11840.9|11838.9|146
1632477300000|2021-09-24 09:55:00|11845.4|11843.4|11839.9|11837.9|11846.9|11844.9|11831.4|11829.4|405
1632477600000|2021-09-24 10:00:00|11840.4|11838.4|11835.9|11833.9|11840.9|11838.9|11830.4|11828.4|123
1632477900000|2021-09-24 10:05:00|11835.4|11833.4|11834.9|11832.9|11841.9|11839.9|11831.9|11829.9|166
1632478200000|2021-09-24 10:10:00|11835.4|11833.4|11833.4|11831.4|11842.4|11840.4|11832.9|11830.9|173
1632478500000|2021-09-24 10:15:00|11833.9|11831.9|11831.4|11829.4|11839.4|11837.4|11830.9|11828.9|99
1632478800000|2021-09-24 10:20:00|11832.4|11830.4|11840.4|11838.4|11844.9|11842.9|11830.4|11828.4|285
1632479100000|2021-09-24 10:25:00|11839.4|11837.4|11832.9|11830.9|11847.4|11845.4|11831.4|11829.4|114
1632479400000|2021-09-24 10:30:00|11833.4|11831.4|11827.4|11825.4|11836.4|11834.4|11821.9|11819.9|171
1632479700000|2021-09-24 10:35:00|11826.9|11824.9|11824.4|11822.4|11828.4|11826.4|11822.4|11820.4|70
1632480000000|2021-09-24 10:40:00|11823.9|11821.9|11834.4|11832.4|11835.4|11833.4|11823.4|11821.4|180
1632480300000|2021-09-24 10:45:00|11833.9|11831.9|11833.4|11831.4|11836.9|11834.9|11828.9|11826.9|174
1632480600000|2021-09-24 10:50:00|11832.9|11830.9|11839.4|11837.4|11839.4|11837.4|11829.9|11827.9|181
1632480900000|2021-09-24 10:55:00|11838.9|11836.9|11830.4|11828.4|11838.9|11836.9|11827.4|11825.4|220
1632481200000|2021-09-24 11:00:00|11830.9|11828.9|11825.9|11823.9|11831.4|11829.4|11825.4|11823.4|134
1632481500000|2021-09-24 11:05:00|11825.4|11823.4|11831.4|11829.4|11832.4|11830.4|11824.9|11822.9|149
1632481800000|2021-09-24 11:10:00|11830.9|11828.9|11825.4|11823.4|11832.4|11830.4|11822.4|11820.4|142
1632482100000|2021-09-24 11:15:00|11824.9|11822.9|11818.4|11816.4|11826.4|11824.4|11816.4|11814.4|79
1632482400000|2021-09-24 11:20:00|11818.9|11816.9|11818.9|11816.9|11821.4|11819.4|11814.4|11812.4|90
1632482700000|2021-09-24 11:25:00|11819.4|11817.4|11820.9|11818.9|11821.9|11819.9|11814.4|11812.4|69
1632483000000|2021-09-24 11:30:00|11821.4|11819.4|11829.4|11827.4|11830.9|11828.9|11819.9|11817.9|119
1632483300000|2021-09-24 11:35:00|11828.9|11826.9|11827.9|11825.9|11830.9|11828.9|11823.9|11821.9|79
1632483600000|2021-09-24 11:40:00|11826.8|11824.8|11818.3|11816.3|11826.8|11824.8|11816.8|11814.8|70
1632483900000|2021-09-24 11:45:00|11818.8|11816.8|11816.3|11814.3|11819.8|11817.8|11814.8|11812.8|35
1632484200000|2021-09-24 11:50:00|11816.8|11814.8|11815.8|11813.8|11821.8|11819.8|11813.8|11811.8|150
1632484500000|2021-09-24 11:55:00|11815.3|11813.3|11812.8|11810.8|11818.3|11816.3|11812.3|11810.3|49
1632484800000|2021-09-24 12:00:00|11812.3|11810.3|11819.3|11817.3|11819.3|11817.3|11810.3|11808.3|127
1632485100000|2021-09-24 12:05:00|11819.8|11817.8|11820.8|11818.8|11821.3|11819.3|11816.8|11814.8|78
1632485400000|2021-09-24 12:10:00|11820.3|11818.3|11805.3|11803.3|11820.3|11818.3|11805.3|11803.3|152
1632485700000|2021-09-24 12:15:00|11805.8|11803.8|11809.8|11807.8|11816.3|11814.3|11805.8|11803.8|145
1632486000000|2021-09-24 12:20:00|11810.3|11808.3|11810.3|11808.3|11813.8|11811.8|11806.3|11804.3|83
1632486300000|2021-09-24 12:25:00|11809.8|11807.8|11818.3|11816.3|11819.3|11817.3|11809.3|11807.3|89
1632486600000|2021-09-24 12:30:00|11817.8|11815.8|11814.8|11812.8|11820.3|11818.3|11813.3|11811.3|98
1632486900000|2021-09-24 12:35:00|11815.3|11813.3|11818.8|11816.8|11820.3|11818.3|11813.8|11811.8|68
1632487200000|2021-09-24 12:40:00|11818.3|11816.3|11815.3|11813.3|11818.3|11816.3|11809.3|11807.3|109
1632487500000|2021-09-24 12:45:00|11815.8|11813.8|11812.3|11810.3|11817.8|11815.8|11810.3|11808.3|100
1632487800000|2021-09-24 12:50:00|11812.8|11810.8|11809.3|11807.3|11814.3|11812.3|11808.3|11806.3|110
1632488100000|2021-09-24 12:55:00|11809.8|11807.8|11817.3|11815.3|11818.8|11816.8|11809.3|11807.3|34
1632488400000|2021-09-24 13:00:00|11816.3|11814.3|11816.8|11814.8|11818.3|11816.3|11813.3|11811.3|94
1632488700000|2021-09-24 13:05:00|11817.3|11815.3|11817.8|11815.8|11821.3|11819.3|11817.3|11815.3|123
1632489000000|2021-09-24 13:10:00|11817.3|11815.3|11817.8|11815.8|11819.3|11817.3|11815.3|11813.3|91
1632489300000|2021-09-24 13:15:00|11817.3|11815.3|11824.3|11822.3|11826.3|11824.3|11816.8|11814.8|89
1632489600000|2021-09-24 13:20:00|11824.8|11822.8|11818.8|11816.8|11825.8|11823.8|11817.8|11815.8|96
1632489900000|2021-09-24 13:25:00|11818.3|11816.3|11821.8|11819.8|11823.8|11821.8|11813.8|11811.8|151
1632490200000|2021-09-24 13:30:00|11821.3|11819.3|11840.8|11838.8|11840.8|11838.8|11820.8|11818.8|440
1632490500000|2021-09-24 13:35:00|11840.3|11838.3|11849.3|11847.3|11852.3|11850.3|11836.3|11834.3|349
1632490800000|2021-09-24 13:40:00|11848.8|11846.8|11854.3|11852.3|11859.8|11857.8|11848.3|11846.3|284
1632491100000|2021-09-24 13:45:00|11853.8|11851.8|11838.3|11836.3|11855.3|11853.3|11834.3|11832.3|290
1632491400000|2021-09-24 13:50:00|11838.8|11836.8|11846.3|11844.3|11852.8|11850.8|11838.8|11836.8|196
1632491700000|2021-09-24 13:55:00|11845.8|11843.8|11856.8|11854.8|11856.8|11854.8|11837.8|11835.8|925
1632492000000|2021-09-24 14:00:00|11855.8|11853.8|11864.8|11862.8|11865.8|11863.8|11855.8|11853.8|238
1632492300000|2021-09-24 14:05:00|11865.3|11863.3|11853.3|11851.3|11866.3|11864.3|11851.3|11849.3|274
1632492600000|2021-09-24 14:10:00|11852.3|11850.3|11839.8|11837.8|11853.3|11851.3|11839.3|11837.3|265
1632492900000|2021-09-24 14:15:00|11840.3|11838.3|11843.3|11841.3|11847.8|11845.8|11838.3|11836.3|167
1632493200000|2021-09-24 14:20:00|11843.8|11841.8|11845.3|11843.3|11855.3|11853.3|11841.3|11839.3|211
1632493500000|2021-09-24 14:25:00|11845.8|11843.8|11835.8|11833.8|11848.3|11846.3|11834.8|11832.8|202
1632493800000|2021-09-24 14:30:00|11836.3|11834.3|11838.3|11836.3|11842.3|11840.3|11832.3|11830.3|204
1632494100000|2021-09-24 14:35:00|11839.8|11837.8|11838.3|11836.3|11844.3|11842.3|11838.3|11836.3|138
1632494400000|2021-09-24 14:40:00|11839.3|11837.3|11838.3|11836.3|11847.3|11845.3|11838.3|11836.3|151
1632494700000|2021-09-24 14:45:00|11838.8|11836.8|11841.3|11839.3|11844.8|11842.8|11833.8|11831.8|122
1632495000000|2021-09-24 14:50:00|11839.8|11837.8|11836.3|11834.3|11842.3|11840.3|11835.3|11833.3|390
1632495300000|2021-09-24 14:55:00|11836.8|11834.8|11834.8|11832.8|11838.8|11836.8|11833.3|11831.3|153
1632495600000|2021-09-24 15:00:00|11835.3|11833.3|11837.3|11835.3|11839.3|11837.3|11832.8|11830.8|216
1632495900000|2021-09-24 15:05:00|11836.8|11834.8|11830.3|11828.3|11836.8|11834.8|11829.3|11827.3|168
1632496200000|2021-09-24 15:10:00|11829.8|11827.8|11828.3|11826.3|11831.3|11829.3|11825.3|11823.3|138
1632496500000|2021-09-24 15:15:00|11827.8|11825.8|11827.8|11825.8|11832.3|11830.3|11824.8|11822.8|766
1632496800000|2021-09-24 15:20:00|11827.3|11825.3|11822.3|11820.3|11827.8|11825.8|11820.8|11818.8|554
1632497100000|2021-09-24 15:25:00|11823.3|11821.3|11817.8|11815.8|11828.3|11826.3|11814.3|11812.3|1503
1632497400000|2021-09-24 15:30:00|11817.3|11815.3|11819.3|11817.3|11821.3|11819.3|11814.3|11812.3|959
1632497700000|2021-09-24 15:35:00|11819.8|11817.8|11815.3|11813.3|11820.3|11818.3|11811.3|11809.3|193
1632498000000|2021-09-24 15:40:00|11815.8|11813.8|11810.3|11808.3|11817.3|11815.3|11809.3|11807.3|93
1632498300000|2021-09-24 15:45:00|11810.8|11808.8|11814.3|11812.3|11814.3|11812.3|11809.3|11807.3|46
1632498600000|2021-09-24 15:50:00|11814.8|11812.8|11817.3|11815.3|11819.3|11817.3|11812.3|11810.3|42
1632498900000|2021-09-24 15:55:00|11817.8|11815.8|11817.8|11815.8|11818.3|11816.3|11815.8|11813.8|38
1632499200000|2021-09-24 16:00:00|11818.3|11816.3|11817.8|11815.8|11818.8|11816.8|11814.8|11812.8|28
1632499500000|2021-09-24 16:05:00|11817.3|11815.3|11820.8|11818.8|11820.8|11818.8|11816.3|11814.3|9
1632499800000|2021-09-24 16:10:00|11821.3|11819.3|11822.8|11820.8|11823.8|11821.8|11819.8|11817.8|8
1632500100000|2021-09-24 16:15:00|11822.3|11820.3|11819.8|11817.8|11822.8|11820.8|11818.3|11816.3|16
1632500400000|2021-09-24 16:20:00|11820.3|11818.3|11818.8|11816.8|11820.8|11818.8|11816.8|11814.8|12
1632500700000|2021-09-24 16:25:00|11819.3|11817.3|11815.3|11813.3|11821.3|11819.3|11815.3|11813.3|12
1632501000000|2021-09-24 16:30:00|11816.8|11814.8|11810.8|11808.8|11817.3|11815.3|11810.3|11808.3|60
1632501300000|2021-09-24 16:35:00|11811.3|11809.3|11813.3|11811.3|11814.8|11812.8|11810.8|11808.8|37
1632501600000|2021-09-24 16:40:00|11813.8|11811.8|11813.3|11811.3|11816.3|11814.3|11812.3|11810.3|44
1632501900000|2021-09-24 16:45:00|11812.8|11810.8|11811.3|11809.3|11814.3|11812.3|11811.3|11809.3|72
1632502200000|2021-09-24 16:50:00|11811.8|11809.8|11811.8|11809.8|11812.8|11810.8|11811.3|11809.3|17
1632502500000|2021-09-24 16:55:00|11811.3|11809.3|11805.3|11803.3|11811.8|11809.8|11804.3|11802.3|68
1632502800000|2021-09-24 17:00:00|11804.8|11802.8|11803.8|11801.8|11806.8|11804.8|11801.3|11799.3|66
1632503100000|2021-09-24 17:05:00|11804.3|11802.3|11803.3|11801.3|11805.8|11803.8|11802.3|11800.3|22
1632503400000|2021-09-24 17:10:00|11802.8|11800.8|11804.8|11802.8|11806.3|11804.3|11801.3|11799.3|11
1632503700000|2021-09-24 17:15:00|11805.3|11803.3|11801.8|11799.8|11805.3|11803.3|11801.3|11799.3|7
1632504000000|2021-09-24 17:20:00|11801.3|11799.3|11802.8|11800.8|11804.3|11802.3|11801.3|11799.3|17
1632504300000|2021-09-24 17:25:00|11802.3|11800.3|11805.8|11803.8|11806.3|11804.3|11802.3|11800.3|5
1632504600000|2021-09-24 17:30:00|11805.3|11803.3|11801.8|11799.8|11805.8|11803.8|11800.8|11798.8|22
1632504900000|2021-09-24 17:35:00|11802.3|11800.3|11804.3|11802.3|11804.3|11802.3|11799.8|11797.8|11
1632505200000|2021-09-24 17:40:00|11803.8|11801.8|11805.3|11803.3|11805.3|11803.3|11802.3|11800.3|10
1632505500000|2021-09-24 17:45:00|11804.8|11802.8|11805.3|11803.3|11806.3|11804.3|11804.8|11802.8|1
1632505800000|2021-09-24 17:50:00|11804.8|11802.8|11800.8|11798.8|11805.3|11803.3|11800.3|11798.3|0
1632506100000|2021-09-24 17:55:00|11801.3|11799.3|11800.8|11798.8|11802.3|11800.3|11800.3|11798.3|10
1632506400000|2021-09-24 18:00:00|11800.3|11798.3|11804.3|11802.3|11804.8|11802.8|11800.3|11798.3|7
1632506700000|2021-09-24 18:05:00|11804.8|11802.8|11802.8|11800.8|11806.3|11804.3|11801.3|11799.3|4
1632507000000|2021-09-24 18:10:00|11803.3|11801.3|11800.8|11798.8|11803.3|11801.3|11800.8|11798.8|2
1632507300000|2021-09-24 18:15:00|11801.3|11799.3|11801.3|11799.3|11801.8|11799.8|11800.3|11798.3|31
1632507600000|2021-09-24 18:20:00|11801.8|11799.8|11802.8|11800.8|11802.8|11800.8|11801.3|11799.3|11
1632507900000|2021-09-24 18:25:00|11803.3|11801.3|11802.8|11800.8|11803.3|11801.3|11802.3|11800.3|4
1632508200000|2021-09-24 18:30:00|11802.3|11800.3|11803.3|11801.3|11804.3|11802.3|11801.8|11799.8|5
1632508500000|2021-09-24 18:35:00|11803.8|11801.8|11807.3|11805.3|11808.3|11806.3|11803.3|11801.3|22
1632508800000|2021-09-24 18:40:00|11806.8|11804.8|11805.8|11803.8|11807.3|11805.3|11805.3|11803.3|8
1632509100000|2021-09-24 18:45:00|11806.3|11804.3|11805.8|11803.8|11807.3|11805.3|11805.3|11803.3|3
1632509400000|2021-09-24 18:50:00|11806.3|11804.3|11813.8|11811.8|11813.8|11811.8|11805.8|11803.8|3
1632509700000|2021-09-24 18:55:00|11813.3|11811.3|11815.3|11813.3|11815.8|11813.8|11813.3|11811.3|10
1632510000000|2021-09-24 19:00:00|11814.8|11812.8|11808.3|11806.3|11815.3|11813.3|11807.8|11805.8|11
1632510300000|2021-09-24 19:05:00|11808.8|11806.8|11807.3|11805.3|11808.8|11806.8|11805.3|11803.3|12
1632510600000|2021-09-24 19:10:00|11807.8|11805.8|11809.8|11807.8|11811.3|11809.3|11805.3|11803.3|13
1632510900000|2021-09-24 19:15:00|11809.3|11807.3|11805.8|11803.8|11809.8|11807.8|11805.8|11803.8|11
1632511200000|2021-09-24 19:20:00|11805.3|11803.3|11814.3|11812.3|11815.8|11813.8|11805.3|11803.3|34
1632511500000|2021-09-24 19:25:00|11815.3|11813.3|11814.8|11812.8|11815.8|11813.8|11813.3|11811.3|11
1632511800000|2021-09-24 19:30:00|11815.3|11813.3|11813.3|11811.3|11818.3|11816.3|11813.3|11811.3|16
1632512100000|2021-09-24 19:35:00|11812.3|11810.3|11813.8|11811.8|11814.3|11812.3|11808.8|11806.8|25
1632512400000|2021-09-24 19:40:00|11813.3|11811.3|11811.8|11809.8|11814.3|11812.3|11807.3|11805.3|41
1632512700000|2021-09-24 19:45:00|11811.3|11809.3|11813.8|11811.8|11816.8|11814.8|11811.3|11809.3|29
1632513000000|2021-09-24 19:50:00|11813.3|11811.3|11804.8|11802.8|11816.3|11814.3|11804.8|11802.8|67
1632513300000|2021-09-24 19:55:00|11805.3|11803.3|11797.8|11791.8|11809.3|11807.3|11796.8|11791.3|60
1632513600000|2021-09-24 20:00:00|11798.4|11792.4|11798.1|11792.1|11801.6|11795.6|11797.7|11791.7|0
1632513900000|2021-09-24 20:05:00|11798.2|11792.2|11798.1|11792.1|11798.5|11792.5|11798.1|11792.1|0
1632514200000|2021-09-24 20:10:00|11798.2|11792.2|11798.5|11792.5|11800|11794|11798.2|11792.2|0
1632514500000|2021-09-24 20:15:00|11798.6|11792.6|11798.9|11792.9|11799.3|11793.3|11798.6|11792.6|0
1632514800000|2021-09-24 20:20:00|11798.8|11792.8|11798.5|11792.5|11798.9|11792.9|11797.7|11791.7|0
1632515100000|2021-09-24 20:25:00|11798.3|11792.3|11798.5|11792.5|11798.5|11792.5|11798.1|11792.1|0
1632515400000|2021-09-24 20:30:00|11798.6|11792.6|11798.9|11792.9|11798.9|11792.9|11798.1|11792.1|0
1632515700000|2021-09-24 20:35:00|11799|11793|11799.3|11793.3|11799.6|11793.6|11798.9|11792.9|0
1632516000000|2021-09-24 20:40:00|11799.5|11793.5|11799.3|11793.3|11799.6|11793.6|11798.9|11792.9|0
1632516300000|2021-09-24 20:45:00|11799.2|11793.2|11798.1|11792.1|11799.2|11793.2|11797.9|11791.9|0
1632516600000|2021-09-24 20:50:00|11798.2|11792.2|11798.5|11792.5|11798.5|11792.5|11798.2|11792.2|0
1632516900000|2021-09-24 20:55:00|11798.6|11792.6|11799.1|11793.1|11799.3|11793.3|11798.5|11792.5|0
1632693600000|2021-09-26 22:00:00|11804|11798|11804.7|11798.7|11806.2|11800.2|11803.2|11797.2|0
1632693900000|2021-09-26 22:05:00|11805|11799|11806.6|11800.6|11807.1|11801.1|11803.2|11797.2|0
1632694200000|2021-09-26 22:10:00|11806.3|11800.3|11802.3|11796.3|11806.6|11800.6|11802.3|11796.3|0
1632694500000|2021-09-26 22:15:00|11802.4|11796.4|11810.2|11804.2|11810.5|11804.5|11802.4|11796.4|0
1632694800000|2021-09-26 22:20:00|11810.3|11804.3|11808.6|11802.6|11810.8|11804.8|11808.6|11802.6|0
1632695100000|2021-09-26 22:25:00|11808.9|11802.9|11809.3|11803.3|11809.3|11803.3|11807|11801|0
1632695400000|2021-09-26 22:30:00|11808.9|11802.9|11807|11801|11810.5|11804.5|11807|11801|0
1632695700000|2021-09-26 22:35:00|11807.1|11801.1|11807.8|11801.8|11808.7|11802.7|11807|11801|0
1632696000000|2021-09-26 22:40:00|11807.9|11801.9|11808.1|11802.1|11808.9|11802.9|11807|11801|0
1632696300000|2021-09-26 22:45:00|11808|11802|11809.3|11803.3|11809.3|11803.3|11807|11801|0
1632696600000|2021-09-26 22:50:00|11808.9|11802.9|11808.9|11802.9|11810.5|11804.5|11808.9|11802.9|0
1632696900000|2021-09-26 22:55:00|11809.2|11803.2|11808.9|11802.9|11809.8|11803.8|11808.6|11802.6|0
1632697200000|2021-09-26 23:00:00|11809.2|11803.2|11808|11802|11810|11804|11807.6|11801.6|0
1632697500000|2021-09-26 23:05:00|11808.2|11802.2|11808.7|11802.7|11809.1|11803.1|11807.2|11801.2|0
1632697800000|2021-09-26 23:10:00|11808.3|11802.3|11808.7|11802.7|11809.1|11803.1|11808|11802|0
1632698100000|2021-09-26 23:15:00|11808.6|11802.6|11807.6|11801.6|11808.7|11802.7|11807.6|11801.6|0
1632698400000|2021-09-26 23:20:00|11808|11802|11808.3|11802.3|11808.3|11802.3|11807.6|11801.6|0
1632698700000|2021-09-26 23:25:00|11808.2|11802.2|11807.2|11801.2|11808.3|11802.3|11807.2|11801.2|0
1632699000000|2021-09-26 23:30:00|11807.3|11801.3|11804|11798|11807.6|11801.6|11803.9|11797.9|0
1632699300000|2021-09-26 23:35:00|11804.1|11798.1|11804.5|11798.5|11805|11799|11803.3|11797.3|0
1632699600000|2021-09-26 23:40:00|11804.6|11798.6|11808|11802|11809.1|11803.1|11804.6|11798.6|0
1632699900000|2021-09-26 23:45:00|11808.2|11802.2|11808.3|11802.3|11809.7|11803.7|11808|11802|0
1632700200000|2021-09-26 23:50:00|11808.6|11802.6|11808|11802|11809.5|11803.5|11807.6|11801.6|0
1632700500000|2021-09-26 23:55:00|11808.2|11802.2|11809.9|11803.9|11810.7|11804.7|11808.2|11802.2|0
1632700800000|2021-09-27 00:00:00|11810|11804|11820.3|11814.3|11820.3|11814.3|11807.6|11801.6|0
1632701100000|2021-09-27 00:05:00|11819.9|11813.9|11820.7|11814.7|11821.4|11815.4|11819.1|11813.1|0
1632701400000|2021-09-27 00:10:00|11821.1|11815.1|11821.3|11815.3|11823.4|11817.4|11819.7|11813.7|0
1632701700000|2021-09-27 00:15:00|11820.9|11814.9|11806.6|11800.6|11821.6|11815.6|11805.7|11799.7|0
1632702000000|2021-09-27 00:20:00|11806.5|11800.5|11805.9|11799.9|11807.6|11801.6|11803.1|11797.1|0
1632702300000|2021-09-27 00:25:00|11805.5|11799.5|11809.2|11803.2|11810.1|11804.1|11805.1|11799.1|0
1632702600000|2021-09-27 00:30:00|11809.4|11803.4|11809.9|11803.9|11811.1|11805.1|11809|11803|0
1632702900000|2021-09-27 00:35:00|11809.8|11803.8|11809.1|11803.1|11810.7|11804.7|11807.4|11801.4|0
1632703200000|2021-09-27 00:40:00|11809|11803|11815.5|11809.5|11815.5|11809.5|11809|11803|0
1632703500000|2021-09-27 00:45:00|11815.4|11809.4|11818.7|11812.7|11820.3|11814.3|11815.4|11809.4|0
1632703800000|2021-09-27 00:50:00|11818.9|11812.9|11821.8|11815.8|11822.6|11816.6|11818.9|11812.9|0
1632704100000|2021-09-27 00:55:00|11821.9|11815.9|11822.1|11816.1|11823.7|11817.7|11820.1|11814.1|0
1632704400000|2021-09-27 01:00:00|11822.2|11816.2|11820.3|11814.3|11823.7|11817.7|11819.4|11813.4|0
1632704700000|2021-09-27 01:05:00|11820.4|11814.4|11821.9|11815.9|11822.7|11816.7|11819.5|11813.5|0
1632705000000|2021-09-27 01:10:00|11822.7|11816.7|11818.7|11812.7|11822.7|11816.7|11818.7|11812.7|0
1632705300000|2021-09-27 01:15:00|11818.9|11812.9|11822.8|11816.8|11823.2|11817.2|11818.7|11812.7|0
1632705600000|2021-09-27 01:20:00|11822.9|11816.9|11823.7|11817.7|11824.6|11818.6|11822.1|11816.1|0
1632705900000|2021-09-27 01:25:00|11823.9|11817.9|11826.8|11820.8|11826.8|11820.8|11823.6|11817.6|0
1632706200000|2021-09-27 01:30:00|11826.9|11820.9|11830.1|11824.1|11830.1|11824.1|11826.8|11820.8|0
1632706500000|2021-09-27 01:35:00|11830.5|11824.5|11833.6|11827.6|11833.6|11827.6|11829.3|11823.3|0
1632706800000|2021-09-27 01:40:00|11834.4|11828.4|11830.4|11824.4|11834.4|11828.4|11829.6|11823.6|0
1632707100000|2021-09-27 01:45:00|11830.5|11824.5|11833|11827|11834.4|11828.4|11829.6|11823.6|0
1632707400000|2021-09-27 01:50:00|11833.2|11827.2|11830.8|11824.8|11834.8|11828.8|11830|11824|0
1632707700000|2021-09-27 01:55:00|11830.6|11824.6|11831.3|11825.3|11833.7|11827.7|11830|11824|0
1632708000000|2021-09-27 02:00:00|11831.7|11825.7|11833.7|11827.7|11833.7|11827.7|11830.4|11824.4|0
1632708300000|2021-09-27 02:05:00|11834.1|11828.1|11834.4|11828.4|11835.3|11829.3|11833.6|11827.6|0
1632708600000|2021-09-27 02:10:00|11834.3|11828.3|11832.8|11826.8|11834.3|11828.3|11831.1|11825.1|0
1632708900000|2021-09-27 02:15:00|11833|11827|11830.9|11824.9|11833.3|11827.3|11830.8|11824.8|0
1632709200000|2021-09-27 02:20:00|11830.7|11824.7|11832.6|11826.6|11833.5|11827.5|11830.1|11824.1|0
1632709500000|2021-09-27 02:25:00|11832.5|11826.5|11829.3|11823.3|11832.5|11826.5|11829.3|11823.3|0
1632709800000|2021-09-27 02:30:00|11829|11823|11826.1|11820.1|11830.1|11824.1|11825.3|11819.3|0
1632710100000|2021-09-27 02:35:00|11826.2|11820.2|11828.5|11822.5|11828.6|11822.6|11826.2|11820.2|0
1632710400000|2021-09-27 02:40:00|11828.6|11822.6|11831|11825|11831.4|11825.4|11828.6|11822.6|0
1632710700000|2021-09-27 02:45:00|11830.6|11824.6|11833.4|11827.4|11833.5|11827.5|11829.8|11823.8|0
1632711000000|2021-09-27 02:50:00|11833|11827|11834.2|11828.2|11834.2|11828.2|11830.6|11824.6|0
1632711300000|2021-09-27 02:55:00|11834.1|11828.1|11830.1|11824.1|11834.1|11828.1|11829.6|11823.6|0
1632711600000|2021-09-27 03:00:00|11830.5|11824.5|11830.9|11824.9|11832.6|11826.6|11830.4|11824.4|0
1632711900000|2021-09-27 03:05:00|11831.3|11825.3|11830.9|11824.9|11831.7|11825.7|11830.1|11824.1|0
1632712200000|2021-09-27 03:10:00|11830.6|11824.6|11827.7|11821.7|11830.6|11824.6|11827.7|11821.7|0
1632712500000|2021-09-27 03:15:00|11827.8|11821.8|11826.1|11820.1|11828.6|11822.6|11826.1|11820.1|0
1632712800000|2021-09-27 03:20:00|11825.9|11819.9|11825.3|11819.3|11827.7|11821.7|11824|11818|0
1632713100000|2021-09-27 03:25:00|11825.4|11819.4|11823.6|11817.6|11825.7|11819.7|11822.9|11816.9|0
1632713400000|2021-09-27 03:30:00|11822.8|11816.8|11821.2|11815.2|11824.5|11818.5|11821.2|11815.2|0
1632713700000|2021-09-27 03:35:00|11821.3|11815.3|11821.2|11815.2|11822|11816|11820.8|11814.8|0
1632714000000|2021-09-27 03:40:00|11821|11815|11820|11814|11821|11815|11818.3|11812.3|0
1632714300000|2021-09-27 03:45:00|11819.6|11813.6|11817.5|11811.5|11819.6|11813.6|11816.7|11810.7|0
1632714600000|2021-09-27 03:50:00|11817.3|11811.3|11823.5|11817.5|11824|11818|11815.8|11809.8|0
1632714900000|2021-09-27 03:55:00|11823.6|11817.6|11823.1|11817.1|11824|11818|11820.6|11814.6|0
1632715200000|2021-09-27 04:00:00|11823|11817|11825.5|11819.5|11825.5|11819.5|11823|11817|0
1632715500000|2021-09-27 04:05:00|11825.4|11819.4|11825.5|11819.5|11825.5|11819.5|11825.1|11819.1|0
1632715800000|2021-09-27 04:10:00|11825.6|11819.6|11823.9|11817.9|11825.6|11819.6|11823.9|11817.9|0
1632716100000|2021-09-27 04:15:00|11824|11818|11824.6|11818.6|11825.4|11819.4|11823.8|11817.8|0
1632716400000|2021-09-27 04:20:00|11824.8|11818.8|11826.3|11820.3|11826.3|11820.3|11824.6|11818.6|0
1632716700000|2021-09-27 04:25:00|11826.2|11820.2|11826.3|11820.3|11826.3|11820.3|11825.8|11819.8|0
1632717000000|2021-09-27 04:30:00|11825.9|11819.9|11826.2|11820.2|11827|11821|11825.4|11819.4|0
1632717300000|2021-09-27 04:35:00|11826.3|11820.3|11826.2|11820.2|11827|11821|11825.4|11819.4|0
1632717600000|2021-09-27 04:40:00|11826|11820|11825.7|11819.7|11826.2|11820.2|11824.9|11818.9|0
1632717900000|2021-09-27 04:45:00|11825.9|11819.9|11826.6|11820.6|11829|11823|11825.4|11819.4|0
1632718200000|2021-09-27 04:50:00|11826.5|11820.5|11827.5|11821.5|11827.5|11821.5|11825.7|11819.7|0
1632718500000|2021-09-27 04:55:00|11827.4|11821.4|11826.7|11820.7|11827.4|11821.4|11825.8|11819.8|0
1632718800000|2021-09-27 05:00:00|11826.6|11820.6|11828.4|11822.4|11828.4|11822.4|11824.1|11818.1|0
1632719100000|2021-09-27 05:05:00|11828|11822|11827.8|11821.8|11830|11824|11826.9|11820.9|0
1632719400000|2021-09-27 05:10:00|11828|11822|11829.4|11823.4|11829.7|11823.7|11827.5|11821.5|0
1632719700000|2021-09-27 05:15:00|11829.6|11823.6|11831.9|11825.9|11831.9|11825.9|11827.9|11821.9|0
1632720000000|2021-09-27 05:20:00|11831.8|11825.8|11833.4|11827.4|11834.2|11828.2|11831.8|11825.8|0
1632720300000|2021-09-27 05:25:00|11833.6|11827.6|11834.2|11828.2|11835|11829|11833.4|11827.4|0
1632720600000|2021-09-27 05:30:00|11834.3|11828.3|11833.4|11827.4|11835|11829|11832.1|11826.1|0
1632720900000|2021-09-27 05:35:00|11833|11827|11833.2|11827.2|11833.4|11827.4|11831|11825|0
1632721200000|2021-09-27 05:40:00|11833.6|11827.6|11838.3|11832.3|11838.3|11832.3|11833.2|11827.2|0
1632721500000|2021-09-27 05:45:00|11838.4|11832.4|11844.9|11838.9|11844.9|11838.9|11838.3|11832.3|0
1632721800000|2021-09-27 05:50:00|11844.8|11838.8|11842.5|11836.5|11845.6|11839.6|11838|11832|0
1632722100000|2021-09-27 05:55:00|11842.3|11836.3|11849.3|11843.3|11851.6|11845.6|11842.2|11836.2|0
1632722400000|2021-09-27 06:00:00|11861.8|11859.8|11869.3|11867.3|11872.8|11870.8|11860.8|11858.8|114
1632722700000|2021-09-27 06:05:00|11869.8|11867.8|11877.3|11875.3|11877.8|11875.8|11869.8|11867.8|82
1632723000000|2021-09-27 06:10:00|11877.8|11875.8|11880.8|11878.8|11885.3|11883.3|11876.8|11874.8|124
1632723300000|2021-09-27 06:15:00|11880.3|11878.3|11875.8|11873.8|11883.3|11881.3|11874.8|11872.8|70
1632723600000|2021-09-27 06:20:00|11876.3|11874.3|11877.3|11875.3|11879.3|11877.3|11876.3|11874.3|60
1632723900000|2021-09-27 06:25:00|11876.8|11874.8|11875.8|11873.8|11878.8|11876.8|11870.3|11868.3|37
1632724200000|2021-09-27 06:30:00|11876.3|11874.3|11865.8|11863.8|11878.8|11876.8|11865.8|11863.8|40
1632724500000|2021-09-27 06:35:00|11866.3|11864.3|11868.8|11866.8|11871.8|11869.8|11864.3|11862.3|48
1632724800000|2021-09-27 06:40:00|11869.3|11867.3|11875.3|11873.3|11875.3|11873.3|11869.3|11867.3|33
1632725100000|2021-09-27 06:45:00|11875.8|11873.8|11873.8|11871.8|11879.8|11877.8|11871.8|11869.8|20
1632725400000|2021-09-27 06:50:00|11873.3|11871.3|11875.8|11873.8|11876.8|11874.8|11872.8|11870.8|14
1632725700000|2021-09-27 06:55:00|11876.3|11874.3|11872.3|11870.3|11878.3|11876.3|11872.3|11870.3|44
1632726000000|2021-09-27 07:00:00|11874.3|11872.3|11863.8|11861.8|11889.8|11887.8|11862.8|11860.8|883
1632726300000|2021-09-27 07:05:00|11862.8|11860.8|11855.8|11853.8|11872.3|11870.3|11853.3|11851.3|758
1632726600000|2021-09-27 07:10:00|11855.3|11853.3|11839.3|11837.3|11857.3|11855.3|11839.3|11837.3|512
1632726900000|2021-09-27 07:15:00|11840.8|11838.8|11845.8|11843.8|11850.3|11848.3|11839.3|11837.3|286
1632727200000|2021-09-27 07:20:00|11846.3|11844.3|11844.8|11842.8|11846.3|11844.3|11835.3|11833.3|244
1632727500000|2021-09-27 07:25:00|11845.3|11843.3|11845.8|11843.8|11846.3|11844.3|11829.8|11827.8|233
1632727800000|2021-09-27 07:30:00|11846.3|11844.3|11845.8|11843.8|11853.3|11851.3|11843.8|11841.8|243
1632728100000|2021-09-27 07:35:00|11845.3|11843.3|11837.8|11835.8|11848.3|11846.3|11836.3|11834.3|210
1632728400000|2021-09-27 07:40:00|11837.7|11835.7|11840.2|11838.2|11840.7|11838.7|11829.2|11827.2|146
1632728700000|2021-09-27 07:45:00|11839.2|11837.2|11825.2|11823.2|11839.7|11837.7|11824.2|11822.2|185
1632729000000|2021-09-27 07:50:00|11824.7|11822.7|11831.2|11829.2|11834.2|11832.2|11823.2|11821.2|148
1632729300000|2021-09-27 07:55:00|11830.7|11828.7|11828.2|11826.2|11834.2|11832.2|11827.7|11825.7|125
1632729600000|2021-09-27 08:00:00|11828.7|11826.7|11815.2|11813.2|11829.7|11827.7|11814.2|11812.2|197
1632729900000|2021-09-27 08:05:00|11815.7|11813.7|11824.2|11822.2|11827.2|11825.2|11813.7|11811.7|166
1632730200000|2021-09-27 08:10:00|11823.7|11821.7|11831.2|11829.2|11832.7|11830.7|11821.7|11819.7|141
1632730500000|2021-09-27 08:15:00|11830.2|11828.2|11822.2|11820.2|11833.2|11831.2|11820.7|11818.7|124
1632730800000|2021-09-27 08:20:00|11821.7|11819.7|11825.7|11823.7|11831.2|11829.2|11818.2|11816.2|142
1632731100000|2021-09-27 08:25:00|11826.2|11824.2|11823.2|11821.2|11831.2|11829.2|11821.7|11819.7|110
1632731400000|2021-09-27 08:30:00|11822.7|11820.7|11818.2|11816.2|11824.2|11822.2|11815.7|11813.7|102
1632731700000|2021-09-27 08:35:00|11818.7|11816.7|11815.7|11813.7|11819.2|11817.2|11812.7|11810.7|95
1632732000000|2021-09-27 08:40:00|11815.2|11813.2|11820.7|11818.7|11821.2|11819.2|11808.7|11806.7|150
1632732300000|2021-09-27 08:45:00|11821.2|11819.2|11811.7|11809.7|11822.2|11820.2|11811.7|11809.7|132
1632732600000|2021-09-27 08:50:00|11812.2|11810.2|11815.7|11813.7|11815.7|11813.7|11804.7|11802.7|126
1632732900000|2021-09-27 08:55:00|11815.2|11813.2|11802.2|11800.2|11815.2|11813.2|11801.7|11799.7|122
1632733200000|2021-09-27 09:00:00|11802.7|11800.7|11800.2|11798.2|11808.2|11806.2|11800.2|11798.2|106
1632733500000|2021-09-27 09:05:00|11800.7|11798.7|11801.2|11799.2|11801.2|11799.2|11794.2|11792.2|192
1632733800000|2021-09-27 09:10:00|11800.7|11798.7|11805.2|11803.2|11805.2|11803.2|11798.7|11796.7|192
1632734100000|2021-09-27 09:15:00|11805.7|11803.7|11804.2|11802.2|11805.7|11803.7|11797.2|11795.2|85
1632734400000|2021-09-27 09:20:00|11803.7|11801.7|11803.2|11801.2|11807.2|11805.2|11801.2|11799.2|78
1632734700000|2021-09-27 09:25:00|11803.7|11801.7|11797.2|11795.2|11808.2|11806.2|11795.7|11793.7|142
1632735000000|2021-09-27 09:30:00|11796.7|11794.7|11798.7|11796.7|11801.7|11799.7|11793.7|11791.7|101
1632735300000|2021-09-27 09:35:00|11799.2|11797.2|11798.2|11796.2|11800.2|11798.2|11793.7|11791.7|123
1632735600000|2021-09-27 09:40:00|11797.2|11795.2|11788.2|11786.2|11798.7|11796.7|11786.7|11784.7|171
1632735900000|2021-09-27 09:45:00|11787.7|11785.7|11792.7|11790.7|11796.2|11794.2|11786.7|11784.7|130
1632736200000|2021-09-27 09:50:00|11793.2|11791.2|11780.2|11778.2|11795.2|11793.2|11778.2|11776.2|210
1632736500000|2021-09-27 09:55:00|11780.7|11778.7|11772.2|11770.2|11783.2|11781.2|11770.2|11768.2|149
1632736800000|2021-09-27 10:00:00|11771.2|11769.2|11771.7|11769.7|11772.7|11770.7|11764.2|11762.2|191
1632737100000|2021-09-27 10:05:00|11771.2|11769.2|11771.7|11769.7|11776.2|11774.2|11769.7|11767.7|116
1632737400000|2021-09-27 10:10:00|11771.2|11769.2|11773.2|11771.2|11773.7|11771.7|11767.2|11765.2|73
1632737700000|2021-09-27 10:15:00|11772.7|11770.7|11763.7|11761.7|11774.2|11772.2|11761.2|11759.2|79
1632738000000|2021-09-27 10:20:00|11763.2|11761.2|11764.2|11762.2|11767.2|11765.2|11754.7|11752.7|141
1632738300000|2021-09-27 10:25:00|11763.7|11761.7|11755.2|11753.2|11765.2|11763.2|11752.7|11750.7|148
1632738600000|2021-09-27 10:30:00|11755.7|11753.7|11745.7|11743.7|11757.7|11755.7|11744.2|11742.2|113
1632738900000|2021-09-27 10:35:00|11745.2|11743.2|11741.2|11739.2|11745.2|11743.2|11739.2|11737.2|117
1632739200000|2021-09-27 10:40:00|11740.7|11738.7|11732.2|11730.2|11742.7|11740.7|11731.7|11729.7|102
1632739500000|2021-09-27 10:45:00|11731.7|11729.7|11728.2|11726.2|11736.2|11734.2|11724.7|11722.7|245
1632739800000|2021-09-27 10:50:00|11727.7|11725.7|11730.2|11728.2|11735.2|11733.2|11726.7|11724.7|348
1632740100000|2021-09-27 10:55:00|11728.2|11726.2|11719.2|11717.2|11728.2|11726.2|11716.2|11714.2|180
1632740400000|2021-09-27 11:00:00|11720.2|11718.2|11724.7|11722.7|11730.7|11728.7|11719.7|11717.7|180
1632740700000|2021-09-27 11:05:00|11724.2|11722.2|11713.2|11711.2|11724.2|11722.2|11711.7|11709.7|242
1632741000000|2021-09-27 11:10:00|11712.7|11710.7|11721.2|11719.2|11723.2|11721.2|11712.7|11710.7|370
1632741300000|2021-09-27 11:15:00|11720.2|11718.2|11724.7|11722.7|11727.7|11725.7|11717.7|11715.7|170
1632741600000|2021-09-27 11:20:00|11724.2|11722.2|11723.2|11721.2|11727.7|11725.7|11722.2|11720.2|105
1632741900000|2021-09-27 11:25:00|11723.7|11721.7|11724.2|11722.2|11726.2|11724.2|11722.7|11720.7|65
1632742200000|2021-09-27 11:30:00|11724.7|11722.7|11734.7|11732.7|11734.7|11732.7|11724.7|11722.7|104
1632742500000|2021-09-27 11:35:00|11735.2|11733.2|11738.7|11736.7|11739.2|11737.2|11732.2|11730.2|215
1632742800000|2021-09-27 11:40:00|11738.9|11736.9|11736.9|11734.9|11740.9|11738.9|11733.9|11731.9|77
1632743100000|2021-09-27 11:45:00|11736.4|11734.4|11734.4|11732.4|11737.4|11735.4|11732.4|11730.4|109
1632743400000|2021-09-27 11:50:00|11734.9|11732.9|11736.4|11734.4|11737.4|11735.4|11733.4|11731.4|66
1632743700000|2021-09-27 11:55:00|11735.4|11733.4|11724.9|11722.9|11736.4|11734.4|11723.4|11721.4|117
1632744000000|2021-09-27 12:00:00|11724.4|11722.4|11715.4|11713.4|11724.4|11722.4|11713.4|11711.4|155
1632744300000|2021-09-27 12:05:00|11715.9|11713.9|11723.9|11721.9|11725.4|11723.4|11715.4|11713.4|119
1632744600000|2021-09-27 12:10:00|11724.4|11722.4|11720.9|11718.9|11725.9|11723.9|11716.4|11714.4|216
1632744900000|2021-09-27 12:15:00|11720.4|11718.4|11713.4|11711.4|11720.4|11718.4|11713.4|11711.4|121
1632745200000|2021-09-27 12:20:00|11712.4|11710.4|11713.9|11711.9|11719.4|11717.4|11709.4|11707.4|167
1632745500000|2021-09-27 12:25:00|11714.4|11712.4|11707.4|11705.4|11715.4|11713.4|11704.4|11702.4|135
1632745800000|2021-09-27 12:30:00|11707.9|11705.9|11709.4|11707.4|11711.9|11709.9|11705.4|11703.4|185
1632746100000|2021-09-27 12:35:00|11708.4|11706.4|11703.4|11701.4|11708.9|11706.9|11701.4|11699.4|147
1632746400000|2021-09-27 12:40:00|11703.9|11701.9|11706.9|11704.9|11710.4|11708.4|11701.9|11699.9|137
1632746700000|2021-09-27 12:45:00|11707.4|11705.4|11710.4|11708.4|11711.9|11709.9|11705.4|11703.4|206
1632747000000|2021-09-27 12:50:00|11710.9|11708.9|11716.4|11714.4|11717.9|11715.9|11709.4|11707.4|163
1632747300000|2021-09-27 12:55:00|11717.4|11715.4|11714.4|11712.4|11719.9|11717.9|11714.4|11712.4|210
1632747600000|2021-09-27 13:00:00|11714.9|11712.9|11708.9|11706.9|11715.9|11713.9|11708.4|11706.4|231
1632747900000|2021-09-27 13:05:00|11708.4|11706.4|11707.4|11705.4|11713.9|11711.9|11705.4|11703.4|159
1632748200000|2021-09-27 13:10:00|11706.9|11704.9|11713.9|11711.9|11715.4|11713.4|11704.9|11702.9|167
1632748500000|2021-09-27 13:15:00|11714.4|11712.4|11713.4|11711.4|11716.4|11714.4|11710.9|11708.9|111
1632748800000|2021-09-27 13:20:00|11713.9|11711.9|11718.4|11716.4|11719.4|11717.4|11711.4|11709.4|158
1632749100000|2021-09-27 13:25:00|11717.4|11715.4|11717.4|11715.4|11720.4|11718.4|11714.9|11712.9|146
1632749400000|2021-09-27 13:30:00|11716.4|11714.4|11709.4|11707.4|11725.4|11723.4|11706.4|11704.4|421
1632749700000|2021-09-27 13:35:00|11708.9|11706.9|11696.9|11694.9|11709.4|11707.4|11694.4|11692.4|398
1632750000000|2021-09-27 13:40:00|11697.4|11695.4|11715.9|11713.9|11717.9|11715.9|11692.4|11690.4|466
1632750300000|2021-09-27 13:45:00|11715.4|11713.4|11725.4|11723.4|11729.4|11727.4|11711.4|11709.4|401
1632750600000|2021-09-27 13:50:00|11725.9|11723.9|11715.9|11713.9|11728.4|11726.4|11715.9|11713.9|298
1632750900000|2021-09-27 13:55:00|11716.4|11714.4|11718.9|11716.9|11727.4|11725.4|11713.4|11711.4|597
1632751200000|2021-09-27 14:00:00|11719.4|11717.4|11707.9|11705.9|11719.9|11717.9|11702.4|11700.4|421
1632751500000|2021-09-27 14:05:00|11708.4|11706.4|11707.9|11705.9|11712.4|11710.4|11699.4|11697.4|271
1632751800000|2021-09-27 14:10:00|11707.6|11705.6|11709.1|11707.1|11716.1|11714.1|11701.1|11699.1|252
1632752100000|2021-09-27 14:15:00|11709.6|11707.6|11722.1|11720.1|11722.1|11720.1|11706.6|11704.6|256
1632752400000|2021-09-27 14:20:00|11723.1|11721.1|11720.1|11718.1|11729.1|11727.1|11718.1|11716.1|243
1632752700000|2021-09-27 14:25:00|11720.6|11718.6|11713.1|11711.1|11721.1|11719.1|11712.1|11710.1|191
1632753000000|2021-09-27 14:30:00|11713.6|11711.6|11712.6|11710.6|11714.1|11712.1|11710.6|11708.6|223
1632753300000|2021-09-27 14:35:00|11713.1|11711.1|11712.1|11710.1|11714.1|11712.1|11708.1|11706.1|276
1632753600000|2021-09-27 14:40:00|11713.1|11711.1|11711.6|11709.6|11713.6|11711.6|11707.6|11705.6|395
1632753900000|2021-09-27 14:45:00|11712.1|11710.1|11717.6|11715.6|11718.1|11716.1|11711.1|11709.1|539
1632754200000|2021-09-27 14:50:00|11718.1|11716.1|11713.1|11711.1|11719.1|11717.1|11711.1|11709.1|173
1632754500000|2021-09-27 14:55:00|11712.6|11710.6|11706.1|11704.1|11714.1|11712.1|11706.1|11704.1|124
1632754800000|2021-09-27 15:00:00|11707.1|11705.1|11713.1|11711.1|11713.1|11711.1|11705.6|11703.6|270
1632755100000|2021-09-27 15:05:00|11714.1|11712.1|11709.1|11707.1|11715.1|11713.1|11708.6|11706.6|307
1632755400000|2021-09-27 15:10:00|11708.6|11706.6|11710.1|11708.1|11711.1|11709.1|11705.1|11703.1|210
1632755700000|2021-09-27 15:15:00|11709.6|11707.6|11716.6|11714.6|11718.1|11716.1|11709.1|11707.1|600
1632756000000|2021-09-27 15:20:00|11715.1|11713.1|11697.1|11695.1|11715.1|11713.1|11697.1|11695.1|1297
1632756300000|2021-09-27 15:25:00|11697.6|11695.6|11688.6|11686.6|11699.1|11697.1|11669.6|11667.6|2890
1632756600000|2021-09-27 15:30:00|11689.6|11687.6|11696.6|11694.6|11705.1|11703.1|11688.1|11686.1|1009
1632756900000|2021-09-27 15:35:00|11697.1|11695.1|11688.1|11686.1|11701.1|11699.1|11687.6|11685.6|412
1632757200000|2021-09-27 15:40:00|11688.6|11686.6|11683.1|11681.1|11689.6|11687.6|11682.6|11680.6|122
1632757500000|2021-09-27 15:45:00|11682.1|11680.1|11686.6|11684.6|11687.1|11685.1|11679.6|11677.6|147
1632757800000|2021-09-27 15:50:00|11687.1|11685.1|11687.1|11685.1|11691.1|11689.1|11685.1|11683.1|46
1632758100000|2021-09-27 15:55:00|11685.6|11683.6|11685.6|11683.6|11688.1|11686.1|11684.6|11682.6|80
1632758400000|2021-09-27 16:00:00|11685.1|11683.1|11688.1|11686.1|11688.6|11686.6|11684.6|11682.6|14
1632758700000|2021-09-27 16:05:00|11688.6|11686.6|11685.6|11683.6|11690.1|11688.1|11684.1|11682.1|33
1632759000000|2021-09-27 16:10:00|11685.1|11683.1|11686.6|11684.6|11688.1|11686.1|11685.1|11683.1|39
1632759300000|2021-09-27 16:15:00|11686.1|11684.1|11690.1|11688.1|11691.6|11689.6|11686.1|11684.1|13
1632759600000|2021-09-27 16:20:00|11689.6|11687.6|11691.6|11689.6|11692.6|11690.6|11689.1|11687.1|6
1632759900000|2021-09-27 16:25:00|11692.1|11690.1|11691.1|11689.1|11692.1|11690.1|11689.1|11687.1|9
1632760200000|2021-09-27 16:30:00|11690.6|11688.6|11689.1|11687.1|11691.1|11689.1|11687.6|11685.6|16
1632760500000|2021-09-27 16:35:00|11688.6|11686.6|11689.6|11687.6|11690.1|11688.1|11685.6|11683.6|9
1632760800000|2021-09-27 16:40:00|11689.1|11687.1|11690.1|11688.1|11690.1|11688.1|11687.6|11685.6|5
1632761100000|2021-09-27 16:45:00|11690.6|11688.6|11688.1|11686.1|11691.1|11689.1|11685.6|11683.6|12
1632761400000|2021-09-27 16:50:00|11688.6|11686.6|11693.6|11691.6|11694.1|11692.1|11687.6|11685.6|18
1632761700000|2021-09-27 16:55:00|11694.1|11692.1|11692.1|11690.1|11695.1|11693.1|11691.1|11689.1|25
1632762000000|2021-09-27 17:00:00|11691.1|11689.1|11692.1|11690.1|11692.6|11690.6|11689.1|11687.1|35
1632762300000|2021-09-27 17:05:00|11692.6|11690.6|11695.1|11693.1|11696.1|11694.1|11692.1|11690.1|8
1632762600000|2021-09-27 17:10:00|11695.6|11693.6|11698.6|11696.6|11698.6|11696.6|11693.1|11691.1|23
1632762900000|2021-09-27 17:15:00|11697.6|11695.6|11700.6|11698.6|11701.6|11699.6|11697.1|11695.1|15
1632763200000|2021-09-27 17:20:00|11700.1|11698.1|11702.1|11700.1|11702.1|11700.1|11699.6|11697.6|4
1632763500000|2021-09-27 17:25:00|11701.6|11699.6|11701.6|11699.6|11702.1|11700.1|11699.6|11697.6|6
1632763800000|2021-09-27 17:30:00|11701.1|11699.1|11701.6|11699.6|11701.6|11699.6|11698.6|11696.6|11
1632764100000|2021-09-27 17:35:00|11702.1|11700.1|11701.1|11699.1|11703.1|11701.1|11699.1|11697.1|14
1632764400000|2021-09-27 17:40:00|11701.6|11699.6|11703.1|11701.1|11703.6|11701.6|11700.6|11698.6|2
1632764700000|2021-09-27 17:45:00|11702.6|11700.6|11704.6|11702.6|11705.1|11703.1|11702.6|11700.6|4
1632765000000|2021-09-27 17:50:00|11704.1|11702.1|11707.6|11705.6|11709.6|11707.6|11702.6|11700.6|24
1632765300000|2021-09-27 17:55:00|11708.1|11706.1|11707.1|11705.1|11708.1|11706.1|11707.1|11705.1|0
1632765600000|2021-09-27 18:00:00|11707.6|11705.6|11705.6|11703.6|11709.6|11707.6|11705.6|11703.6|25
1632765900000|2021-09-27 18:05:00|11706.1|11704.1|11706.1|11704.1|11707.1|11705.1|11705.1|11703.1|1
1632766200000|2021-09-27 18:10:00|11706.6|11704.6|11706.1|11704.1|11707.1|11705.1|11703.1|11701.1|2
1632766500000|2021-09-27 18:15:00|11706.6|11704.6|11714.1|11712.1|11715.1|11713.1|11706.6|11704.6|124
1632766800000|2021-09-27 18:20:00|11713.6|11711.6|11713.6|11711.6|11714.1|11712.1|11710.6|11708.6|4
1632767100000|2021-09-27 18:25:00|11713.1|11711.1|11715.1|11713.1|11715.1|11713.1|11712.6|11710.6|7
1632767400000|2021-09-27 18:30:00|11714.6|11712.6|11714.1|11712.1|11716.6|11714.6|11712.1|11710.1|4
1632767700000|2021-09-27 18:35:00|11713.6|11711.6|11711.6|11709.6|11714.1|11712.1|11711.6|11709.6|8
1632768000000|2021-09-27 18:40:00|11712.1|11710.1|11715.6|11713.6|11716.1|11714.1|11712.1|11710.1|9
1632768300000|2021-09-27 18:45:00|11716.1|11714.1|11710.6|11708.6|11716.1|11714.1|11710.1|11708.1|0
1632768600000|2021-09-27 18:50:00|11710.1|11708.1|11712.6|11710.6|11712.6|11710.6|11710.1|11708.1|0
1632768900000|2021-09-27 18:55:00|11712.1|11710.1|11711.6|11709.6|11714.1|11712.1|11708.6|11706.6|0
1632769200000|2021-09-27 19:00:00|11711.1|11709.1|11707.6|11705.6|11715.1|11713.1|11707.6|11705.6|16
1632769500000|2021-09-27 19:05:00|11708.1|11706.1|11711.6|11709.6|11711.6|11709.6|11705.1|11703.1|23
1632769800000|2021-09-27 19:10:00|11712.1|11710.1|11714.6|11712.6|11715.1|11713.1|11712.1|11710.1|3
1632770100000|2021-09-27 19:15:00|11714.1|11712.1|11714.1|11712.1|11715.1|11713.1|11713.1|11711.1|6
1632770400000|2021-09-27 19:20:00|11714.6|11712.6|11717.1|11715.1|11717.1|11715.1|11714.1|11712.1|43
1632770700000|2021-09-27 19:25:00|11716.6|11714.6|11714.6|11712.6|11717.1|11715.1|11714.6|11712.6|5
1632771000000|2021-09-27 19:30:00|11715.6|11713.6|11716.1|11714.1|11717.1|11715.1|11713.6|11711.6|13
1632771300000|2021-09-27 19:35:00|11715.6|11713.6|11715.6|11713.6|11718.1|11716.1|11713.6|11711.6|18
1632771600000|2021-09-27 19:40:00|11715.1|11713.1|11717.6|11715.6|11717.6|11715.6|11713.6|11711.6|11
1632771900000|2021-09-27 19:45:00|11717.1|11715.1|11708.6|11706.6|11717.1|11715.1|11708.6|11706.6|9
1632772200000|2021-09-27 19:50:00|11709.1|11707.1|11700.1|11698.1|11709.6|11707.6|11695.6|11693.6|52
1632772500000|2021-09-27 19:55:00|11699.1|11697.1|11711.2|11705.2|11711.3|11707.6|11697.1|11695.1|83
1632772800000|2021-09-27 20:00:00|11711.1|11705.1|11706.2|11700.2|11711.1|11705.1|11703.5|11697.5|0
1632773100000|2021-09-27 20:05:00|11705.8|11699.8|11707.7|11701.7|11708.2|11702.2|11704.3|11698.3|0
1632773400000|2021-09-27 20:10:00|11707.8|11701.8|11709.3|11703.3|11710.2|11704.2|11707.1|11701.1|0
1632773700000|2021-09-27 20:15:00|11709|11703|11705.9|11699.9|11709|11703|11705.9|11699.9|0
1632774000000|2021-09-27 20:20:00|11705.8|11699.8|11705.2|11699.2|11706.3|11700.3|11705.2|11699.2|0
1632774300000|2021-09-27 20:25:00|11705.3|11699.3|11706.3|11700.3|11706.7|11700.7|11705.2|11699.2|0
1632774600000|2021-09-27 20:30:00|11706.1|11700.1|11707|11701|11707.1|11701.1|11705.9|11699.9|0
1632774900000|2021-09-27 20:35:00|11706.9|11700.9|11706.5|11700.5|11707.3|11701.3|11706.5|11700.5|0
1632775200000|2021-09-27 20:40:00|11706.2|11700.2|11706.2|11700.2|11706.2|11700.2|11704.6|11698.6|0
1632775500000|2021-09-27 20:45:00|11705.8|11699.8|11706.5|11700.5|11707|11701|11704.6|11698.6|0
1632775800000|2021-09-27 20:50:00|11706.4|11700.4|11704.5|11698.5|11706.4|11700.4|11703.8|11697.8|0
1632776100000|2021-09-27 20:55:00|11704.7|11698.7|11704.8|11698.8|11706.9|11700.9|11704.1|11698.1|0
1632776400000|2021-09-27 21:00:00|11704.9|11698.9|11705.2|11699.2|11705.2|11699.2|11704.6|11698.6|0
1632776700000|2021-09-27 21:05:00|11705.5|11699.5|11704.5|11698.5|11705.6|11699.6|11704.5|11698.5|0
1632777000000|2021-09-27 21:10:00|11704.6|11698.6|11703.7|11697.7|11704.8|11698.8|11703.7|11697.7|0
1632777300000|2021-09-27 21:15:00|11704|11698|11703.9|11697.9|11704|11698|11703.4|11697.4|0
1632777600000|2021-09-27 21:20:00|11704.2|11698.2|11704.3|11698.3|11704.4|11698.4|11704|11698|0
1632777900000|2021-09-27 21:25:00|11704.5|11698.5|11704.3|11698.3|11704.7|11698.7|11704.3|11698.3|0
1632778200000|2021-09-27 21:30:00|11704.2|11698.2|11704|11698|11704.3|11698.3|11704|11698|0
1632778500000|2021-09-27 21:35:00|11703.9|11697.9|11703.4|11697.4|11704.2|11698.2|11703.4|11697.4|0
1632778800000|2021-09-27 21:40:00|11703.3|11697.3|11703.8|11697.8|11703.8|11697.8|11703.3|11697.3|0
1632779400000|2021-09-27 21:50:00|11703.9|11697.9|11704.2|11698.2|11704.2|11698.2|11703.9|11697.9|0
1632779700000|2021-09-27 21:55:00|11703.9|11697.9|11704.2|11698.2|11704.2|11698.2|11703.9|11697.9|0
1632780000000|2021-09-27 22:00:00|11704.3|11698.3|11706.3|11700.3|11708.2|11702.2|11704.3|11698.3|0
1632780300000|2021-09-27 22:05:00|11706.7|11700.7|11705.9|11699.9|11706.7|11700.7|11704.7|11698.7|0
1632780600000|2021-09-27 22:10:00|11706|11700|11706.6|11700.6|11708.1|11702.1|11706|11700|0
1632780900000|2021-09-27 22:15:00|11706.7|11700.7|11707.3|11701.3|11707.8|11701.8|11706.6|11700.6|0
1632781200000|2021-09-27 22:20:00|11707.4|11701.4|11706.1|11700.1|11707.8|11701.8|11705.4|11699.4|0
1632781500000|2021-09-27 22:25:00|11706.2|11700.2|11706.1|11700.1|11706.6|11700.6|11705.4|11699.4|0
1632781800000|2021-09-27 22:30:00|11706.2|11700.2|11706.1|11700.1|11707.3|11701.3|11705.4|11699.4|0
1632782100000|2021-09-27 22:35:00|11706.2|11700.2|11706.9|11700.9|11708.8|11702.8|11706.2|11700.2|0
1632782400000|2021-09-27 22:40:00|11706.8|11700.8|11704.6|11698.6|11706.8|11700.8|11704.5|11698.5|0
1632782700000|2021-09-27 22:45:00|11704.2|11698.2|11699.9|11693.9|11704.2|11698.2|11698.7|11692.7|0
1632783000000|2021-09-27 22:50:00|11699.8|11693.8|11699.6|11693.6|11699.9|11693.9|11698.7|11692.7|0
1632783300000|2021-09-27 22:55:00|11699.9|11693.9|11698.4|11692.4|11700.3|11694.3|11698.4|11692.4|0
1632783600000|2021-09-27 23:00:00|11698.7|11692.7|11700.6|11694.6|11701.4|11695.4|11698.7|11692.7|0
1632783900000|2021-09-27 23:05:00|11700.7|11694.7|11702.7|11696.7|11703|11697|11698.7|11692.7|0
1632784200000|2021-09-27 23:10:00|11702.6|11696.6|11703|11697|11704.5|11698.5|11702.6|11696.6|0
1632784500000|2021-09-27 23:15:00|11703.2|11697.2|11703|11697|11703.3|11697.3|11702.6|11696.6|0
1632784800000|2021-09-27 23:20:00|11702.7|11696.7|11702.6|11696.6|11703.3|11697.3|11702.6|11696.6|0
1632785100000|2021-09-27 23:25:00|11702.5|11696.5|11702.3|11696.3|11703.3|11697.3|11701.1|11695.1|0
1632785400000|2021-09-27 23:30:00|11702.2|11696.2|11704.9|11698.9|11705.7|11699.7|11701.8|11695.8|0
1632785700000|2021-09-27 23:35:00|11705|11699|11706|11700|11706|11700|11705|11699|0
1632786000000|2021-09-27 23:40:00|11706.4|11700.4|11709.1|11703.1|11709.8|11703.8|11706.4|11700.4|0
1632786300000|2021-09-27 23:45:00|11709|11703|11706|11700|11709|11703|11706|11700|0
1632786600000|2021-09-27 23:50:00|11705.9|11699.9|11708.3|11702.3|11708.3|11702.3|11705.2|11699.2|0
1632786900000|2021-09-27 23:55:00|11708.4|11702.4|11704.9|11698.9|11709.1|11703.1|11704.3|11698.3|0
1632787200000|2021-09-28 00:00:00|11705|11699|11702.9|11696.9|11705.6|11699.6|11701.3|11695.3|0
1632787500000|2021-09-28 00:05:00|11702.5|11696.5|11705.2|11699.2|11705.6|11699.6|11700.3|11694.3|0
1632787800000|2021-09-28 00:10:00|11705.1|11699.1|11704|11698|11707.6|11701.6|11703.7|11697.7|0
1632788100000|2021-09-28 00:15:00|11704.1|11698.1|11703.3|11697.3|11708.7|11702.7|11702|11696|0
1632788400000|2021-09-28 00:20:00|11703.1|11697.1|11696|11690|11703.1|11697.1|11696|11690|0
1632788700000|2021-09-28 00:25:00|11695.8|11689.8|11695.7|11689.7|11697.3|11691.3|11693.9|11687.9|0
1632789000000|2021-09-28 00:30:00|11695.9|11689.9|11692.8|11686.8|11697.3|11691.3|11690.6|11684.6|0
1632789300000|2021-09-28 00:35:00|11692.9|11686.9|11691.1|11685.1|11693.7|11687.7|11690.2|11684.2|0
1632789600000|2021-09-28 00:40:00|11690.9|11684.9|11691.9|11685.9|11691.9|11685.9|11688.6|11682.6|0
1632789900000|2021-09-28 00:45:00|11691.8|11685.8|11692.3|11686.3|11692.3|11686.3|11690.3|11684.3|0
1632790200000|2021-09-28 00:50:00|11692.1|11686.1|11691.9|11685.9|11692.7|11686.7|11690.3|11684.3|0
1632790500000|2021-09-28 00:55:00|11691.8|11685.8|11694.8|11688.8|11694.8|11688.8|11691.8|11685.8|0
1632790800000|2021-09-28 01:00:00|11695|11689|11692.8|11686.8|11695.3|11689.3|11691.4|11685.4|0
1632791100000|2021-09-28 01:05:00|11692.4|11686.4|11691.3|11685.3|11693.7|11687.7|11691.3|11685.3|0
1632791400000|2021-09-28 01:10:00|11691.2|11685.2|11689.2|11683.2|11691.2|11685.2|11689.2|11683.2|0
1632791700000|2021-09-28 01:15:00|11689|11683|11688.9|11682.9|11690.4|11684.4|11687.5|11681.5|0
1632792000000|2021-09-28 01:20:00|11689|11683|11686.3|11680.3|11689.7|11683.7|11686.3|11680.3|0
1632792300000|2021-09-28 01:25:00|11686|11680|11690.1|11684.1|11690.5|11684.5|11685.1|11679.1|0
1632792600000|2021-09-28 01:30:00|11690.3|11684.3|11689.7|11683.7|11693|11687|11688.1|11682.1|0
1632792900000|2021-09-28 01:35:00|11690|11684|11693.9|11687.9|11694.7|11688.7|11689.7|11683.7|0
1632793200000|2021-09-28 01:40:00|11693.8|11687.8|11693|11687|11695.4|11689.4|11691.4|11685.4|0
1632793500000|2021-09-28 01:45:00|11693.1|11687.1|11696|11690|11697.3|11691.3|11693|11687|0
1632793800000|2021-09-28 01:50:00|11696.2|11690.2|11701.9|11695.9|11702.3|11696.3|11696.2|11690.2|0
1632794100000|2021-09-28 01:55:00|11702|11696|11704|11698|11704|11698|11699.8|11693.8|0
1632794400000|2021-09-28 02:00:00|11703.9|11697.9|11705.6|11699.6|11706|11700|11703.9|11697.9|0
1632794700000|2021-09-28 02:05:00|11705.8|11699.8|11708.9|11702.9|11710.2|11704.2|11705.2|11699.2|0
1632795000000|2021-09-28 02:10:00|11708.7|11702.7|11708.1|11702.1|11710.2|11704.2|11707.2|11701.2|0
1632795300000|2021-09-28 02:15:00|11708.3|11702.3|11708.3|11702.3|11709.2|11703.2|11706.9|11700.9|0
1632795600000|2021-09-28 02:20:00|11708.4|11702.4|11709.1|11703.1|11710.8|11704.8|11708.3|11702.3|0
1632795900000|2021-09-28 02:25:00|11709.5|11703.5|11713.4|11707.4|11714|11708|11709.5|11703.5|0
1632796200000|2021-09-28 02:30:00|11713.5|11707.5|11712.1|11706.1|11713.9|11707.9|11711.4|11705.4|0
1632796500000|2021-09-28 02:35:00|11712.3|11706.3|11712|11706|11712.9|11706.9|11710.4|11704.4|0
1632796800000|2021-09-28 02:40:00|11712.1|11706.1|11714.3|11708.3|11714.3|11708.3|11709.5|11703.5|0
1632797100000|2021-09-28 02:45:00|11714.1|11708.1|11714.2|11708.2|11714.3|11708.3|11711.4|11705.4|0
1632797400000|2021-09-28 02:50:00|11714.3|11708.3|11715.6|11709.6|11716|11710|11714.3|11708.3|0
1632797700000|2021-09-28 02:55:00|11715.8|11709.8|11715.2|11709.2|11716.8|11710.8|11714.3|11708.3|0
1632798000000|2021-09-28 03:00:00|11715.4|11709.4|11716.2|11710.2|11717.9|11711.9|11714.8|11708.8|0
1632798300000|2021-09-28 03:05:00|11716.4|11710.4|11715.4|11709.4|11717.4|11711.4|11714.6|11708.6|0
1632798600000|2021-09-28 03:10:00|11715.8|11709.8|11716.2|11710.2|11717|11711|11714.5|11708.5|0
1632798900000|2021-09-28 03:15:00|11716.4|11710.4|11716.1|11710.1|11717.9|11711.9|11715.6|11709.6|0
1632799200000|2021-09-28 03:20:00|11716.2|11710.2|11714.4|11708.4|11716.9|11710.9|11714.4|11708.4|0
1632799500000|2021-09-28 03:25:00|11714.6|11708.6|11715.8|11709.8|11715.8|11709.8|11714.2|11708.2|0
1632799800000|2021-09-28 03:30:00|11716|11710|11715.2|11709.2|11716|11710|11714.4|11708.4|0
1632800100000|2021-09-28 03:35:00|11714.8|11708.8|11710.2|11704.2|11714.8|11708.8|11709.4|11703.4|0
1632800400000|2021-09-28 03:40:00|11710|11704|11711|11705|11711|11705|11708.5|11702.5|0
1632800700000|2021-09-28 03:45:00|11710.9|11704.9|11710.2|11704.2|11711.8|11705.8|11710.2|11704.2|0
1632801000000|2021-09-28 03:50:00|11710.3|11704.3|11705.4|11699.4|11711.1|11705.1|11705.3|11699.3|0
1632801300000|2021-09-28 03:55:00|11705.3|11699.3|11705.1|11699.1|11706.2|11700.2|11704.3|11698.3|0
1632801600000|2021-09-28 04:00:00|11705.2|11699.2|11705.9|11699.9|11706.8|11700.8|11705.1|11699.1|0
1632801900000|2021-09-28 04:05:00|11706.1|11700.1|11705.1|11699.1|11707.6|11701.6|11705.1|11699.1|0
1632802200000|2021-09-28 04:10:00|11705|11699|11708.4|11702.4|11709.2|11703.2|11703.4|11697.4|0
1632802500000|2021-09-28 04:15:00|11708.8|11702.8|11710.9|11704.9|11710.9|11704.9|11708.8|11702.8|0
1632802800000|2021-09-28 04:20:00|11710.8|11704.8|11710.1|11704.1|11710.9|11704.9|11709.3|11703.3|0
1632803100000|2021-09-28 04:25:00|11710.3|11704.3|11710.8|11704.8|11711.2|11705.2|11709.3|11703.3|0
1632803400000|2021-09-28 04:30:00|11710.7|11704.7|11706.8|11700.8|11710.8|11704.8|11705.5|11699.5|0
1632803700000|2021-09-28 04:35:00|11706.7|11700.7|11709.7|11703.7|11709.7|11703.7|11705.9|11699.9|0
1632804000000|2021-09-28 04:40:00|11709.8|11703.8|11711.4|11705.4|11711.5|11705.5|11709.8|11703.8|0
1632804300000|2021-09-28 04:45:00|11711.3|11705.3|11712.3|11706.3|11713.1|11707.1|11710.6|11704.6|0
1632804600000|2021-09-28 04:50:00|11712.2|11706.2|11713|11707|11713.1|11707.1|11711.7|11705.7|0
1632804900000|2021-09-28 04:55:00|11712.9|11706.9|11713.8|11707.8|11714.6|11708.6|11712.1|11706.1|0
1632805200000|2021-09-28 05:00:00|11714|11708|11711.1|11705.1|11715.8|11709.8|11710.2|11704.2|0
1632805500000|2021-09-28 05:05:00|11710.7|11704.7|11713.3|11707.3|11713.7|11707.7|11710.3|11704.3|0
1632805800000|2021-09-28 05:10:00|11713.4|11707.4|11713.8|11707.8|11714.2|11708.2|11710.9|11704.9|0
1632806100000|2021-09-28 05:15:00|11713.6|11707.6|11713.6|11707.6|11715.7|11709.7|11712.3|11706.3|0
1632806400000|2021-09-28 05:20:00|11713.8|11707.8|11713.1|11707.1|11714.3|11708.3|11712.2|11706.2|0
1632806700000|2021-09-28 05:25:00|11713.2|11707.2|11712.4|11706.4|11713.5|11707.5|11711|11705|0
1632807000000|2021-09-28 05:30:00|11712.7|11706.7|11715.7|11709.7|11715.7|11709.7|11708.3|11702.3|0
1632807300000|2021-09-28 05:35:00|11715.6|11709.6|11715.5|11709.5|11715.6|11709.6|11713.9|11707.9|0
1632807600000|2021-09-28 05:40:00|11715.6|11709.6|11711.5|11705.5|11717.2|11711.2|11709.8|11703.8|0
1632807900000|2021-09-28 05:45:00|11711.3|11705.3|11707.8|11701.8|11713.5|11707.5|11707.5|11701.5|0
1632808200000|2021-09-28 05:50:00|11708|11702|11714.7|11708.7|11716.3|11710.3|11706.5|11700.5|0
1632808500000|2021-09-28 05:55:00|11714.8|11708.8|11717.5|11711.5|11718.4|11712.4|11713.2|11707.2|0
1632808800000|2021-09-28 06:00:00|11711.1|11709.1|11726.6|11724.6|11730.6|11728.6|11711.1|11709.1|103
1632809100000|2021-09-28 06:05:00|11726.1|11724.1|11716.6|11714.6|11728.1|11726.1|11716.6|11714.6|100
1632809400000|2021-09-28 06:10:00|11715.6|11713.6|11719.1|11717.1|11729.6|11727.6|11715.1|11713.1|54
1632809700000|2021-09-28 06:15:00|11718.6|11716.6|11716.6|11714.6|11720.6|11718.6|11714.6|11712.6|27
1632810000000|2021-09-28 06:20:00|11716.1|11714.1|11705.1|11703.1|11717.6|11715.6|11704.1|11702.1|39
1632810300000|2021-09-28 06:25:00|11704.6|11702.6|11698.6|11696.6|11706.1|11704.1|11698.6|11696.6|23
1632810600000|2021-09-28 06:30:00|11698.1|11696.1|11685.6|11683.6|11698.6|11696.6|11684.6|11682.6|44
1632810900000|2021-09-28 06:35:00|11685.1|11683.1|11679.1|11677.1|11687.6|11685.6|11679.1|11677.1|73
1632811200000|2021-09-28 06:40:00|11679.6|11677.6|11682.6|11680.6|11690.6|11688.6|11677.1|11675.1|205
1632811500000|2021-09-28 06:45:00|11682.1|11680.1|11674.6|11672.6|11683.6|11681.6|11674.1|11672.1|137
1632811800000|2021-09-28 06:50:00|11674.1|11672.1|11674.1|11672.1|11684.1|11682.1|11673.6|11671.6|147
1632812100000|2021-09-28 06:55:00|11673.6|11671.6|11648.1|11646.1|11673.6|11671.6|11648.1|11646.1|103
1632812400000|2021-09-28 07:00:00|11649.1|11647.1|11653.6|11651.6|11659.1|11657.1|11637.1|11635.1|1323
1632812700000|2021-09-28 07:05:00|11652.6|11650.6|11655.6|11653.6|11662.1|11660.1|11648.6|11646.6|776
1632813000000|2021-09-28 07:10:00|11656.1|11654.1|11632.6|11630.6|11656.6|11654.6|11632.6|11630.6|553
1632813300000|2021-09-28 07:15:00|11632.1|11630.1|11621.6|11619.6|11640.6|11638.6|11620.1|11618.1|600
1632813600000|2021-09-28 07:20:00|11621.1|11619.1|11609.1|11607.1|11625.6|11623.6|11609.1|11607.1|490
1632813900000|2021-09-28 07:25:00|11608.6|11606.6|11589.6|11587.6|11608.6|11606.6|11588.1|11586.1|715
1632814200000|2021-09-28 07:30:00|11588.1|11586.1|11584.6|11582.6|11593.6|11591.6|11578.6|11576.6|617
1632814500000|2021-09-28 07:35:00|11585.1|11583.1|11593.6|11591.6|11598.1|11596.1|11580.6|11578.6|352
1632814800000|2021-09-28 07:40:00|11592.6|11590.6|11574.6|11572.6|11592.6|11590.6|11573.6|11571.6|257
1632815100000|2021-09-28 07:45:00|11574.1|11572.1|11566.6|11564.6|11577.1|11575.1|11565.6|11563.6|270
1632815400000|2021-09-28 07:50:00|11566.1|11564.1|11558.1|11556.1|11570.6|11568.6|11558.1|11556.1|361
1632815700000|2021-09-28 07:55:00|11557.6|11555.6|11555.1|11553.1|11558.1|11556.1|11544.6|11542.6|516
1632816000000|2021-09-28 08:00:00|11555.6|11553.6|11549.6|11547.6|11559.6|11557.6|11543.1|11541.1|418
1632816300000|2021-09-28 08:05:00|11549.1|11547.1|11534.6|11532.6|11550.1|11548.1|11533.1|11531.1|345
1632816600000|2021-09-28 08:10:00|11534.1|11532.1|11532.6|11530.6|11536.1|11534.1|11521.1|11519.1|538
1632816900000|2021-09-28 08:15:00|11533.1|11531.1|11537.1|11535.1|11541.1|11539.1|11527.1|11525.1|295
1632817200000|2021-09-28 08:20:00|11538.1|11536.1|11545.1|11543.1|11546.6|11544.6|11534.6|11532.6|353
1632817500000|2021-09-28 08:25:00|11544.1|11542.1|11535.1|11533.1|11544.1|11542.1|11529.1|11527.1|296
1632817800000|2021-09-28 08:30:00|11536.1|11534.1|11546.1|11544.1|11551.6|11549.6|11534.1|11532.1|411
1632818100000|2021-09-28 08:35:00|11546.6|11544.6|11551.1|11549.1|11551.6|11549.6|11541.1|11539.1|184
1632818400000|2021-09-28 08:40:00|11550.6|11548.6|11548.6|11546.6|11555.1|11553.1|11545.6|11543.6|228
1632818700000|2021-09-28 08:45:00|11549.1|11547.1|11558.1|11556.1|11559.1|11557.1|11547.1|11545.1|109
1632819000000|2021-09-28 08:50:00|11558.6|11556.6|11553.1|11551.1|11564.1|11562.1|11553.1|11551.1|136
1632819300000|2021-09-28 08:55:00|11552.6|11550.6|11560.1|11558.1|11560.1|11558.1|11549.1|11547.1|219
1632819600000|2021-09-28 09:00:00|11560.6|11558.6|11551.6|11549.6|11562.6|11560.6|11551.6|11549.6|162
1632819900000|2021-09-28 09:05:00|11551.1|11549.1|11554.6|11552.6|11563.6|11561.6|11546.1|11544.1|569
1632820200000|2021-09-28 09:10:00|11555.1|11553.1|11552.1|11550.1|11560.6|11558.6|11550.6|11548.6|199
1632820500000|2021-09-28 09:15:00|11552.6|11550.6|11548.1|11546.1|11556.6|11554.6|11548.1|11546.1|181
1632820800000|2021-09-28 09:20:00|11547.6|11545.6|11544.1|11542.1|11549.1|11547.1|11544.1|11542.1|103
1632821100000|2021-09-28 09:25:00|11543.1|11541.1|11549.1|11547.1|11549.1|11547.1|11539.1|11537.1|261
1632821400000|2021-09-28 09:30:00|11548.6|11546.6|11536.6|11534.6|11548.6|11546.6|11535.6|11533.6|199
1632821700000|2021-09-28 09:35:00|11537.6|11535.6|11539.6|11537.6|11543.1|11541.1|11537.6|11535.6|170
1632822000000|2021-09-28 09:40:00|11539.1|11537.1|11537.6|11535.6|11547.1|11545.1|11537.1|11535.1|298
1632822300000|2021-09-28 09:45:00|11537.1|11535.1|11523.6|11521.6|11538.6|11536.6|11522.6|11520.6|389
1632822600000|2021-09-28 09:50:00|11524.1|11522.1|11510.1|11508.1|11524.6|11522.6|11507.1|11505.1|296
1632822900000|2021-09-28 09:55:00|11509.6|11507.6|11508.1|11506.1|11510.6|11508.6|11501.1|11499.1|409
1632823200000|2021-09-28 10:00:00|11507.1|11505.1|11506.6|11504.6|11510.1|11508.1|11503.6|11501.6|312
1632823500000|2021-09-28 10:05:00|11507.1|11505.1|11509.1|11507.1|11510.1|11508.1|11500.6|11498.6|242
1632823800000|2021-09-28 10:10:00|11508.6|11506.6|11501.1|11499.1|11508.6|11506.6|11501.1|11499.1|147
1632824100000|2021-09-28 10:15:00|11500.6|11498.6|11498.1|11496.1|11503.6|11501.6|11491.6|11489.6|248
1632824400000|2021-09-28 10:20:00|11498.6|11496.6|11500.6|11498.6|11505.6|11503.6|11498.6|11496.6|323
1632824700000|2021-09-28 10:25:00|11501.1|11499.1|11501.1|11499.1|11503.1|11501.1|11494.6|11492.6|127
1632825000000|2021-09-28 10:30:00|11500.6|11498.6|11508.6|11506.6|11516.6|11514.6|11499.6|11497.6|188
1632825300000|2021-09-28 10:35:00|11509.1|11507.1|11515.6|11513.6|11520.6|11518.6|11508.6|11506.6|135
1632825600000|2021-09-28 10:40:00|11516.1|11514.1|11504.6|11502.6|11519.6|11517.6|11504.1|11502.1|118
1632825900000|2021-09-28 10:45:00|11503.6|11501.6|11520.6|11518.6|11521.6|11519.6|11503.6|11501.6|155
1632826200000|2021-09-28 10:50:00|11520.1|11518.1|11511.6|11509.6|11521.6|11519.6|11510.6|11508.6|146
1632826500000|2021-09-28 10:55:00|11512.1|11510.1|11514.6|11512.6|11523.1|11521.1|11509.6|11507.6|258
1632826800000|2021-09-28 11:00:00|11515.1|11513.1|11523.6|11521.6|11529.1|11527.1|11515.1|11513.1|205
1632827100000|2021-09-28 11:05:00|11523.1|11521.1|11513.6|11511.6|11523.1|11521.1|11513.1|11511.1|255
1632827400000|2021-09-28 11:10:00|11513.1|11511.1|11516.6|11514.6|11519.1|11517.1|11507.1|11505.1|97
1632827700000|2021-09-28 11:15:00|11516.1|11514.1|11519.1|11517.1|11520.1|11518.1|11513.6|11511.6|87
1632828000000|2021-09-28 11:20:00|11518.6|11516.6|11517.1|11515.1|11519.1|11517.1|11511.1|11509.1|164
1632828300000|2021-09-28 11:25:00|11516.6|11514.6|11519.6|11517.6|11523.1|11521.1|11516.1|11514.1|227
1632828600000|2021-09-28 11:30:00|11519.1|11517.1|11518.6|11516.6|11530.1|11528.1|11517.6|11515.6|279
1632828900000|2021-09-28 11:35:00|11519.1|11517.1|11519.6|11517.6|11521.6|11519.6|11512.1|11510.1|220
1632829200000|2021-09-28 11:40:00|11520.7|11518.7|11531.7|11529.7|11532.2|11530.2|11520.7|11518.7|164
1632829500000|2021-09-28 11:45:00|11531.2|11529.2|11534.7|11532.7|11537.7|11535.7|11530.7|11528.7|127
1632829800000|2021-09-28 11:50:00|11534.2|11532.2|11537.2|11535.2|11540.7|11538.7|11533.7|11531.7|85
1632830100000|2021-09-28 11:55:00|11536.7|11534.7|11540.2|11538.2|11541.7|11539.7|11532.7|11530.7|223
1632830400000|2021-09-28 12:00:00|11539.7|11537.7|11537.2|11535.2|11540.2|11538.2|11530.2|11528.2|181
1632830700000|2021-09-28 12:05:00|11537.7|11535.7|11540.2|11538.2|11546.7|11544.7|11531.7|11529.7|199
1632831000000|2021-09-28 12:10:00|11540.7|11538.7|11538.7|11536.7|11547.7|11545.7|11536.2|11534.2|178
1632831300000|2021-09-28 12:15:00|11538.2|11536.2|11542.2|11540.2|11544.7|11542.7|11536.7|11534.7|124
1632831600000|2021-09-28 12:20:00|11542.7|11540.7|11544.7|11542.7|11548.2|11546.2|11542.7|11540.7|103
1632831900000|2021-09-28 12:25:00|11544.2|11542.2|11542.2|11540.2|11547.7|11545.7|11541.7|11539.7|226
1632832200000|2021-09-28 12:30:00|11541.7|11539.7|11537.2|11535.2|11543.7|11541.7|11536.7|11534.7|155
1632832500000|2021-09-28 12:35:00|11536.7|11534.7|11531.7|11529.7|11538.2|11536.2|11531.2|11529.2|133
1632832800000|2021-09-28 12:40:00|11531.2|11529.2|11530.7|11528.7|11535.7|11533.7|11525.7|11523.7|150
1632833100000|2021-09-28 12:45:00|11530.2|11528.2|11529.2|11527.2|11531.7|11529.7|11523.7|11521.7|126
1632833400000|2021-09-28 12:50:00|11528.7|11526.7|11529.7|11527.7|11531.7|11529.7|11525.7|11523.7|90
1632833700000|2021-09-28 12:55:00|11529.2|11527.2|11536.7|11534.7|11538.2|11536.2|11528.2|11526.2|95
1632834000000|2021-09-28 13:00:00|11536.2|11534.2|11537.7|11535.7|11540.7|11538.7|11534.2|11532.2|193
1632834300000|2021-09-28 13:05:00|11537.2|11535.2|11539.2|11537.2|11539.7|11537.7|11532.7|11530.7|188
1632834600000|2021-09-28 13:10:00|11538.7|11536.7|11548.7|11546.7|11549.7|11547.7|11534.7|11532.7|352
1632834900000|2021-09-28 13:15:00|11549.2|11547.2|11552.2|11550.2|11556.7|11554.7|11546.7|11544.7|226
1632835200000|2021-09-28 13:20:00|11551.7|11549.7|11542.7|11540.7|11556.7|11554.7|11541.7|11539.7|200
1632835500000|2021-09-28 13:25:00|11541.7|11539.7|11543.7|11541.7|11544.7|11542.7|11535.7|11533.7|162
1632835800000|2021-09-28 13:30:00|11542.7|11540.7|11533.7|11531.7|11551.2|11549.2|11533.7|11531.7|605
1632836100000|2021-09-28 13:35:00|11534.2|11532.2|11549.7|11547.7|11552.2|11550.2|11531.7|11529.7|510
1632836400000|2021-09-28 13:40:00|11548.7|11546.7|11532.7|11530.7|11550.2|11548.2|11532.7|11530.7|324
1632836700000|2021-09-28 13:45:00|11531.7|11529.7|11519.2|11517.2|11533.7|11531.7|11514.7|11512.7|245
1632837000000|2021-09-28 13:50:00|11518.7|11516.7|11516.7|11514.7|11518.7|11516.7|11504.7|11502.7|357
1632837300000|2021-09-28 13:55:00|11516.2|11514.2|11524.2|11522.2|11524.2|11522.2|11506.2|11504.2|302
1632837600000|2021-09-28 14:00:00|11521.2|11519.2|11513.2|11511.2|11522.2|11520.2|11505.7|11503.7|399
1632837900000|2021-09-28 14:05:00|11513.7|11511.7|11495.7|11493.7|11515.7|11513.7|11494.2|11492.2|269
1632838200000|2021-09-28 14:10:00|11496|11494|11483.5|11481.5|11498|11496|11480|11478|409
1632838500000|2021-09-28 14:15:00|11482.5|11480.5|11478|11476|11488|11486|11470.5|11468.5|1152
1632838800000|2021-09-28 14:20:00|11477|11475|11478.5|11476.5|11480|11478|11465|11463|506
1632839100000|2021-09-28 14:25:00|11478|11476|11488.5|11486.5|11489|11487|11469.5|11467.5|548
1632839400000|2021-09-28 14:30:00|11488|11486|11496|11494|11496|11494|11481|11479|258
1632839700000|2021-09-28 14:35:00|11496.5|11494.5|11505|11503|11512|11510|11491|11489|518
1632840000000|2021-09-28 14:40:00|11504.5|11502.5|11505.5|11503.5|11512|11510|11498.5|11496.5|314
1632840300000|2021-09-28 14:45:00|11506|11504|11512|11510|11519|11517|11504|11502|393
1632840600000|2021-09-28 14:50:00|11511.5|11509.5|11498.5|11496.5|11513|11511|11497|11495|559
1632840900000|2021-09-28 14:55:00|11498|11496|11505|11503|11506|11504|11496|11494|274
1632841200000|2021-09-28 15:00:00|11503|11501|11507|11505|11510|11508|11495.5|11493.5|355
1632841500000|2021-09-28 15:05:00|11506.5|11504.5|11501|11499|11515.5|11513.5|11500|11498|632
1632841800000|2021-09-28 15:10:00|11500.5|11498.5|11504|11502|11510|11508|11500.5|11498.5|521
1632842100000|2021-09-28 15:15:00|11503.5|11501.5|11511.5|11509.5|11515|11513|11499.5|11497.5|962
1632842400000|2021-09-28 15:20:00|11513|11511|11502|11500|11516|11514|11496.5|11494.5|1581
1632842700000|2021-09-28 15:25:00|11501.5|11499.5|11489.5|11487.5|11506|11504|11487.5|11485.5|1167
1632843000000|2021-09-28 15:30:00|11490.5|11488.5|11486.5|11484.5|11492|11490|11477|11475|1091
1632843300000|2021-09-28 15:35:00|11487.5|11485.5|11487.5|11485.5|11493.5|11491.5|11476.5|11474.5|410
1632843600000|2021-09-28 15:40:00|11488|11486|11486|11484|11489|11487|11478|11476|166
1632843900000|2021-09-28 15:45:00|11487|11485|11479.5|11477.5|11488.5|11486.5|11475.5|11473.5|104
1632844200000|2021-09-28 15:50:00|11479|11477|11484.5|11482.5|11485.5|11483.5|11471.5|11469.5|170
1632844500000|2021-09-28 15:55:00|11484|11482|11483|11481|11484.5|11482.5|11477.5|11475.5|34
1632844800000|2021-09-28 16:00:00|11482.5|11480.5|11477|11475|11483.5|11481.5|11474|11472|29
1632845100000|2021-09-28 16:05:00|11477.5|11475.5|11477.5|11475.5|11479|11477|11471.5|11469.5|77
1632845400000|2021-09-28 16:10:00|11477|11475|11486.5|11484.5|11488.5|11486.5|11476|11474|67
1632845700000|2021-09-28 16:15:00|11484|11482|11483.5|11481.5|11489|11487|11481.5|11479.5|55
1632846000000|2021-09-28 16:20:00|11483|11481|11479.5|11477.5|11483.5|11481.5|11478.5|11476.5|15
1632846300000|2021-09-28 16:25:00|11480|11478|11475.5|11473.5|11483.5|11481.5|11475.5|11473.5|41
1632846600000|2021-09-28 16:30:00|11476|11474|11475.5|11473.5|11477.5|11475.5|11470.5|11468.5|31
1632846900000|2021-09-28 16:35:00|11475|11473|11473|11471|11475.5|11473.5|11469|11467|48
1632847200000|2021-09-28 16:40:00|11472.5|11470.5|11467|11465|11472.5|11470.5|11466.5|11464.5|17
1632847500000|2021-09-28 16:45:00|11466.5|11464.5|11467.5|11465.5|11470.5|11468.5|11465.5|11463.5|41
1632847800000|2021-09-28 16:50:00|11468|11466|11469.5|11467.5|11475|11473|11466.5|11464.5|33
1632848100000|2021-09-28 16:55:00|11470|11468|11468.5|11466.5|11470.5|11468.5|11464|11462|33
1632848400000|2021-09-28 17:00:00|11469|11467|11467|11465|11471.5|11469.5|11461.5|11459.5|51
1632848700000|2021-09-28 17:05:00|11466.5|11464.5|11463|11461|11470.5|11468.5|11461.5|11459.5|65
1632849000000|2021-09-28 17:10:00|11463.5|11461.5|11472.5|11470.5|11473|11471|11461|11459|91
1632849300000|2021-09-28 17:15:00|11473|11471|11481|11479|11482|11480|11471.5|11469.5|20
1632849600000|2021-09-28 17:20:00|11481.5|11479.5|11482|11480|11483.5|11481.5|11479.5|11477.5|16
1632849900000|2021-09-28 17:25:00|11483|11481|11486.5|11484.5|11492|11490|11483|11481|79
1632850200000|2021-09-28 17:30:00|11486|11484|11481.5|11479.5|11486.5|11484.5|11479.5|11477.5|16
1632850500000|2021-09-28 17:35:00|11482|11480|11486|11484|11486|11484|11480|11478|13
1632850800000|2021-09-28 17:40:00|11485.5|11483.5|11485|11483|11492.5|11490.5|11485|11483|23
1632851100000|2021-09-28 17:45:00|11485.5|11483.5|11484.5|11482.5|11490.5|11488.5|11482.5|11480.5|8
1632851400000|2021-09-28 17:50:00|11484|11482|11484|11482|11486.5|11484.5|11483|11481|10
1632851700000|2021-09-28 17:55:00|11483.5|11481.5|11475.5|11473.5|11484.5|11482.5|11475|11473|90
1632852000000|2021-09-28 18:00:00|11476|11474|11481|11479|11484.5|11482.5|11475.5|11473.5|45
1632852300000|2021-09-28 18:05:00|11480.5|11478.5|11481.5|11479.5|11484|11482|11478.5|11476.5|9
1632852600000|2021-09-28 18:10:00|11481|11479|11474.5|11472.5|11481|11479|11473|11471|13
1632852900000|2021-09-28 18:15:00|11475|11473|11490|11488|11490|11488|11474.5|11472.5|22
1632853200000|2021-09-28 18:20:00|11489.5|11487.5|11495|11493|11497|11495|11488.5|11486.5|41
1632853500000|2021-09-28 18:25:00|11495.5|11493.5|11503.5|11501.5|11505|11503|11492.5|11490.5|61
1632853800000|2021-09-28 18:30:00|11503|11501|11495.5|11493.5|11503.5|11501.5|11495.5|11493.5|11
1632854100000|2021-09-28 18:35:00|11496|11494|11493.5|11491.5|11497.5|11495.5|11490.5|11488.5|37
1632854400000|2021-09-28 18:40:00|11493|11491|11502.5|11500.5|11503|11501|11492.5|11490.5|26
1632854700000|2021-09-28 18:45:00|11503|11501|11512.5|11510.5|11516|11514|11501|11499|52
1632855000000|2021-09-28 18:50:00|11512|11510|11514|11512|11517.5|11515.5|11512|11510|28
1632855300000|2021-09-28 18:55:00|11514.5|11512.5|11518|11516|11523|11521|11514|11512|29
1632855600000|2021-09-28 19:00:00|11518.5|11516.5|11522.5|11520.5|11526.5|11524.5|11515.5|11513.5|37
1632855900000|2021-09-28 19:05:00|11522|11520|11529|11527|11532|11530|11518.5|11516.5|53
1632856200000|2021-09-28 19:10:00|11528.5|11526.5|11527.5|11525.5|11532.5|11530.5|11527|11525|31
1632856500000|2021-09-28 19:15:00|11528|11526|11524.5|11522.5|11532.5|11530.5|11524.5|11522.5|33
1632856800000|2021-09-28 19:20:00|11525|11523|11518.5|11516.5|11532.5|11530.5|11518.5|11516.5|29
1632857100000|2021-09-28 19:25:00|11518|11516|11513|11511|11520.5|11518.5|11512|11510|37
1632857400000|2021-09-28 19:30:00|11512.5|11510.5|11509|11507|11516|11514|11507.5|11505.5|31
1632857700000|2021-09-28 19:35:00|11509.5|11507.5|11511|11509|11519|11517|11507.5|11505.5|14
1632858000000|2021-09-28 19:40:00|11510.5|11508.5|11512|11510|11520|11518|11508|11506|12
1632858300000|2021-09-28 19:45:00|11511.5|11509.5|11502.5|11500.5|11517|11515|11502.5|11500.5|36
1632858600000|2021-09-28 19:50:00|11502|11500|11502|11500|11512|11510|11497|11495|61
1632858900000|2021-09-28 19:55:00|11501.5|11499.5|11510.4|11504.4|11512.5|11510.5|11496|11494|56
1632859200000|2021-09-28 20:00:00|11510.6|11504.6|11515.9|11509.9|11516.9|11510.9|11508.7|11502.7|0
1632859500000|2021-09-28 20:05:00|11516|11510|11512.3|11506.3|11517.1|11511.1|11507|11501|0
1632859800000|2021-09-28 20:10:00|11512.4|11506.4|11512|11506|11513.5|11507.5|11508.5|11502.5|0
1632860100000|2021-09-28 20:15:00|11512.1|11506.1|11509.3|11503.3|11512.8|11506.8|11506.1|11500.1|0
1632860400000|2021-09-28 20:20:00|11509.4|11503.4|11506.6|11500.6|11510.5|11504.5|11506.6|11500.6|0
1632860700000|2021-09-28 20:25:00|11506.7|11500.7|11512|11506|11513.2|11507.2|11506.6|11500.6|0
1632861000000|2021-09-28 20:30:00|11511.9|11505.9|11509.3|11503.3|11512.3|11506.3|11508.8|11502.8|0
1632861300000|2021-09-28 20:35:00|11509.4|11503.4|11511.6|11505.6|11514|11508|11509.3|11503.3|0
1632861600000|2021-09-28 20:40:00|11512|11506|11514.3|11508.3|11514.3|11508.3|11510|11504|0
1632861900000|2021-09-28 20:45:00|11514.7|11508.7|11517|11511|11518.2|11512.2|11514.7|11508.7|0
1632862200000|2021-09-28 20:50:00|11517.4|11511.4|11515.8|11509.8|11517.7|11511.7|11513.2|11507.2|0
1632862500000|2021-09-28 20:55:00|11516.2|11510.2|11513.1|11507.1|11516.7|11510.7|11512.3|11506.3|0
1632862800000|2021-09-28 21:00:00|11512.9|11506.9|11512.8|11506.8|11513.3|11507.3|11512.3|11506.3|0
1632863100000|2021-09-28 21:05:00|11512.6|11506.6|11513.4|11507.4|11513.4|11507.4|11512.6|11506.6|0
1632863400000|2021-09-28 21:10:00|11513|11507|11512.9|11506.9|11513.3|11507.3|11512.9|11506.9|0
1632863700000|2021-09-28 21:15:00|11513|11507|11513|11507|11513.4|11507.4|11512.9|11506.9|0
1632864000000|2021-09-28 21:20:00|11512.9|11506.9|11513.5|11507.5|11513.9|11507.9|11512.9|11506.9|0
1632864300000|2021-09-28 21:25:00|11513.6|11507.6|11513.2|11507.2|11513.6|11507.6|11513.2|11507.2|0
1632864600000|2021-09-28 21:30:00|11513.1|11507.1|11511.9|11505.9|11513.1|11507.1|11511.7|11505.7|0
1632864900000|2021-09-28 21:35:00|11511.7|11505.7|11511.6|11505.6|11511.7|11505.7|11511.5|11505.5|0
1632865200000|2021-09-28 21:40:00|11511.9|11505.9|11511.7|11505.7|11512.1|11506.1|11511.6|11505.6|0
1632865500000|2021-09-28 21:45:00|11511.6|11505.6|11511|11505|11511.6|11505.6|11510.6|11504.6|0
1632865800000|2021-09-28 21:50:00|11511.2|11505.2|11511.2|11505.2|11511.4|11505.4|11511|11505|0
1632866100000|2021-09-28 21:55:00|11511.4|11505.4|11511.5|11505.5|11511.6|11505.6|11511.4|11505.4|0
1632866400000|2021-09-28 22:00:00|11512.1|11506.1|11515.4|11509.4|11517.8|11511.8|11512.1|11506.1|0
1632866700000|2021-09-28 22:05:00|11515|11509|11516.5|11510.5|11517.8|11511.8|11515|11509|0
1632867000000|2021-09-28 22:10:00|11516.8|11510.8|11516.5|11510.5|11518.4|11512.4|11516.2|11510.2|0
1632867300000|2021-09-28 22:15:00|11516.6|11510.6|11517.7|11511.7|11518.9|11512.9|11516.6|11510.6|0
1632867600000|2021-09-28 22:20:00|11517.8|11511.8|11516.2|11510.2|11519.2|11513.2|11515.7|11509.7|0
1632867900000|2021-09-28 22:25:00|11516.3|11510.3|11515|11509|11516.9|11510.9|11514.2|11508.2|0
1632868200000|2021-09-28 22:30:00|11515.4|11509.4|11519.6|11513.6|11520.4|11514.4|11515|11509|0
1632868500000|2021-09-28 22:35:00|11519.7|11513.7|11515.4|11509.4|11520.7|11514.7|11515.4|11509.4|0
1632868800000|2021-09-28 22:40:00|11515.5|11509.5|11512.7|11506.7|11516.9|11510.9|11511.5|11505.5|0
1632869100000|2021-09-28 22:45:00|11512.6|11506.6|11520|11514|11520|11514|11512.3|11506.3|0
1632869400000|2021-09-28 22:50:00|11519.9|11513.9|11518.9|11512.9|11519.9|11513.9|11517.2|11511.2|0
1632869700000|2021-09-28 22:55:00|11518.6|11512.6|11518.4|11512.4|11520|11514|11518.4|11512.4|0
1632870000000|2021-09-28 23:00:00|11518.5|11512.5|11518.4|11512.4|11521.2|11515.2|11516.2|11510.2|0
1632870300000|2021-09-28 23:05:00|11518.6|11512.6|11518.4|11512.4|11519.6|11513.6|11517.7|11511.7|0
1632870600000|2021-09-28 23:10:00|11518.5|11512.5|11519.5|11513.5|11519.5|11513.5|11516.4|11510.4|0
1632870900000|2021-09-28 23:15:00|11519.6|11513.6|11519.5|11513.5|11521.5|11515.5|11519.2|11513.2|0
1632871200000|2021-09-28 23:20:00|11519.6|11513.6|11518.3|11512.3|11520.6|11514.6|11516.8|11510.8|0
1632871500000|2021-09-28 23:25:00|11518.2|11512.2|11517.1|11511.1|11518.3|11512.3|11516.1|11510.1|0
1632871800000|2021-09-28 23:30:00|11516.8|11510.8|11512.2|11506.2|11516.8|11510.8|11511.4|11505.4|0
1632872100000|2021-09-28 23:35:00|11512.1|11506.1|11512.8|11506.8|11512.9|11506.9|11509.4|11503.4|0
1632872400000|2021-09-28 23:40:00|11512.6|11506.6|11514.1|11508.1|11514.3|11508.3|11512.6|11506.6|0
1632872700000|2021-09-28 23:45:00|11514.2|11508.2|11517.6|11511.6|11517.6|11511.6|11514.2|11508.2|0
1632873000000|2021-09-28 23:50:00|11517.5|11511.5|11521.5|11515.5|11522.5|11516.5|11516.8|11510.8|0
1632873300000|2021-09-28 23:55:00|11521.8|11515.8|11522.8|11516.8|11523.3|11517.3|11520.1|11514.1|0
1632873600000|2021-09-29 00:00:00|11522.7|11516.7|11527.8|11521.8|11528.6|11522.6|11521.9|11515.9|0
1632873900000|2021-09-29 00:05:00|11528.2|11522.2|11527.3|11521.3|11530.4|11524.4|11527.3|11521.3|0
1632874200000|2021-09-29 00:10:00|11526.9|11520.9|11525.7|11519.7|11527.7|11521.7|11523.9|11517.9|0
1632874500000|2021-09-29 00:15:00|11525.8|11519.8|11522.1|11516.1|11526.5|11520.5|11516.2|11510.2|0
1632874800000|2021-09-29 00:20:00|11521.9|11515.9|11528.3|11522.3|11530|11524|11521.6|11515.6|0
1632875100000|2021-09-29 00:25:00|11528.2|11522.2|11530.3|11524.3|11530.9|11524.9|11524.9|11518.9|0
1632875400000|2021-09-29 00:30:00|11530.2|11524.2|11531.9|11525.9|11533.3|11527.3|11529.2|11523.2|0
1632875700000|2021-09-29 00:35:00|11532.1|11526.1|11536.1|11530.1|11538.1|11532.1|11532.1|11526.1|0
1632876000000|2021-09-29 00:40:00|11535.9|11529.9|11535|11529|11538.2|11532.2|11534.6|11528.6|0
1632876300000|2021-09-29 00:45:00|11535.2|11529.2|11533.1|11527.1|11535.4|11529.4|11533|11527|0
1632876600000|2021-09-29 00:50:00|11533|11527|11531.4|11525.4|11533|11527|11528.8|11522.8|0
1632876900000|2021-09-29 00:55:00|11531.6|11525.6|11528.6|11522.6|11532.3|11526.3|11525.9|11519.9|0
1632877200000|2021-09-29 01:00:00|11528.8|11522.8|11527.4|11521.4|11530.8|11524.8|11526.5|11520.5|0
1632877500000|2021-09-29 01:05:00|11527.2|11521.2|11519.8|11513.8|11527.4|11521.4|11518.6|11512.6|0
1632877800000|2021-09-29 01:10:00|11519.7|11513.7|11524|11518|11524.9|11518.9|11518.5|11512.5|0
1632878100000|2021-09-29 01:15:00|11523.2|11517.2|11518.3|11512.3|11526.6|11520.6|11517.1|11511.1|0
1632878400000|2021-09-29 01:20:00|11517.9|11511.9|11511.7|11505.7|11517.9|11511.9|11511.2|11505.2|0
1632878700000|2021-09-29 01:25:00|11511.6|11505.6|11505.9|11499.9|11514.2|11508.2|11504.2|11498.2|0
1632879000000|2021-09-29 01:30:00|11505.8|11499.8|11500.3|11494.3|11505.8|11499.8|11496.9|11490.9|0
1632879300000|2021-09-29 01:35:00|11500.4|11494.4|11506.5|11500.5|11509.5|11503.5|11500|11494|0
1632879600000|2021-09-29 01:40:00|11506.7|11500.7|11514.3|11508.3|11515.5|11509.5|11506.2|11500.2|0
1632879900000|2021-09-29 01:45:00|11514.4|11508.4|11511.9|11505.9|11516|11510|11510.1|11504.1|0
1632880200000|2021-09-29 01:50:00|11512|11506|11505|11499|11512.7|11506.7|11503.2|11497.2|0
1632880500000|2021-09-29 01:55:00|11505.4|11499.4|11509.7|11503.7|11510.6|11504.6|11505|11499|0
1632880800000|2021-09-29 02:00:00|11509.9|11503.9|11518.1|11512.1|11518.1|11512.1|11507.8|11501.8|0
1632881100000|2021-09-29 02:05:00|11518.3|11512.3|11513.9|11507.9|11520.2|11514.2|11513.6|11507.6|0
1632881400000|2021-09-29 02:10:00|11513.7|11507.7|11516.5|11510.5|11517.9|11511.9|11512.7|11506.7|0
1632881700000|2021-09-29 02:15:00|11516.3|11510.3|11517|11511|11518.7|11512.7|11513.2|11507.2|0
1632882000000|2021-09-29 02:20:00|11517.2|11511.2|11524.1|11518.1|11524.6|11518.6|11517.2|11511.2|0
1632882300000|2021-09-29 02:25:00|11524.5|11518.5|11526.8|11520.8|11527.8|11521.8|11523.8|11517.8|0
1632882600000|2021-09-29 02:30:00|11526.6|11520.6|11522.2|11516.2|11526.8|11520.8|11521.8|11515.8|0
1632882900000|2021-09-29 02:35:00|11522.4|11516.4|11523.8|11517.8|11526.8|11520.8|11522.4|11516.4|0
1632883200000|2021-09-29 02:40:00|11524|11518|11521.1|11515.1|11525.2|11519.2|11519.7|11513.7|0
1632883500000|2021-09-29 02:45:00|11520.9|11514.9|11522.2|11516.2|11523|11517|11519.9|11513.9|0
1632883800000|2021-09-29 02:50:00|11522.4|11516.4|11520.4|11514.4|11523|11517|11519.6|11513.6|0
1632884100000|2021-09-29 02:55:00|11520.8|11514.8|11519.7|11513.7|11521.6|11515.6|11518.7|11512.7|0
1632884400000|2021-09-29 03:00:00|11519.9|11513.9|11520|11514|11523.9|11517.9|11519.7|11513.7|0
1632884700000|2021-09-29 03:05:00|11520.2|11514.2|11516.9|11510.9|11521.2|11515.2|11514.3|11508.3|0
1632885000000|2021-09-29 03:10:00|11517.1|11511.1|11521.5|11515.5|11521.9|11515.9|11516.9|11510.9|0
1632885300000|2021-09-29 03:15:00|11521.7|11515.7|11522.4|11516.4|11522.9|11516.9|11516.9|11510.9|0
1632885600000|2021-09-29 03:20:00|11522.6|11516.6|11524.9|11518.9|11527.1|11521.1|11522.6|11516.6|0
1632885900000|2021-09-29 03:25:00|11525|11519|11529.2|11523.2|11529.6|11523.6|11525|11519|0
1632886200000|2021-09-29 03:30:00|11529.1|11523.1|11525.7|11519.7|11529.6|11523.6|11524.8|11518.8|0
1632886500000|2021-09-29 03:35:00|11525.6|11519.6|11524.4|11518.4|11526.6|11520.6|11523.2|11517.2|0
1632886800000|2021-09-29 03:40:00|11524.9|11518.9|11527|11521|11527.4|11521.4|11524.9|11518.9|0
1632887100000|2021-09-29 03:45:00|11526.8|11520.8|11522.9|11516.9|11527.5|11521.5|11522.5|11516.5|0
1632887400000|2021-09-29 03:50:00|11523.1|11517.1|11523.4|11517.4|11526.7|11520.7|11522.6|11516.6|0
1632887700000|2021-09-29 03:55:00|11523.3|11517.3|11523.3|11517.3|11525|11519|11522.4|11516.4|0
1632888000000|2021-09-29 04:00:00|11523.1|11517.1|11521.1|11515.1|11523.1|11517.1|11518.5|11512.5|0
1632888300000|2021-09-29 04:05:00|11521.6|11515.6|11524.5|11518.5|11525|11519|11521.6|11515.6|0
1632888600000|2021-09-29 04:10:00|11524.4|11518.4|11521.9|11515.9|11524.6|11518.6|11521.5|11515.5|0
1632888900000|2021-09-29 04:15:00|11521.8|11515.8|11524.4|11518.4|11524.5|11518.5|11519.4|11513.4|0
1632889200000|2021-09-29 04:20:00|11524.3|11518.3|11526.3|11520.3|11527.1|11521.1|11524.1|11518.1|0
1632889500000|2021-09-29 04:25:00|11526.4|11520.4|11526.3|11520.3|11529.3|11523.3|11525.8|11519.8|0
1632889800000|2021-09-29 04:30:00|11526.1|11520.1|11530.2|11524.2|11530.2|11524.2|11524.6|11518.6|0
1632890100000|2021-09-29 04:35:00|11530.3|11524.3|11533.4|11527.4|11533.4|11527.4|11527.3|11521.3|0
1632890400000|2021-09-29 04:40:00|11533.6|11527.6|11533.7|11527.7|11536.8|11530.8|11532.7|11526.7|0
1632890700000|2021-09-29 04:45:00|11533.5|11527.5|11536.3|11530.3|11536.9|11530.9|11533.5|11527.5|0
1632891000000|2021-09-29 04:50:00|11536.4|11530.4|11538.3|11532.3|11538.3|11532.3|11535.1|11529.1|0
1632891300000|2021-09-29 04:55:00|11538.1|11532.1|11538.6|11532.6|11539.1|11533.1|11535.9|11529.9|0
1632891600000|2021-09-29 05:00:00|11538.3|11532.3|11540.2|11534.2|11540.2|11534.2|11533.3|11527.3|0
1632891900000|2021-09-29 05:05:00|11540|11534|11531|11525|11541|11535|11526.7|11520.7|0
1632892200000|2021-09-29 05:10:00|11531.2|11525.2|11522.6|11516.6|11531.6|11525.6|11519.6|11513.6|0
1632892500000|2021-09-29 05:15:00|11522.8|11516.8|11529.9|11523.9|11529.9|11523.9|11521.7|11515.7|0
1632892800000|2021-09-29 05:20:00|11530|11524|11525.7|11519.7|11534.7|11528.7|11525.6|11519.6|0
1632893100000|2021-09-29 05:25:00|11525.3|11519.3|11529.9|11523.9|11533.4|11527.4|11525.3|11519.3|0
1632893400000|2021-09-29 05:30:00|11530|11524|11534.1|11528.1|11536.1|11530.1|11530|11524|0
1632893700000|2021-09-29 05:35:00|11533.7|11527.7|11538.1|11532.1|11541.6|11535.6|11532|11526|0
1632894000000|2021-09-29 05:40:00|11537.7|11531.7|11542.3|11536.3|11543.8|11537.8|11537.3|11531.3|0
1632894300000|2021-09-29 05:45:00|11542.4|11536.4|11537.1|11531.1|11545.2|11539.2|11535.3|11529.3|0
1632894600000|2021-09-29 05:50:00|11536.6|11530.6|11534.3|11528.3|11539.2|11533.2|11530.5|11524.5|0
1632894900000|2021-09-29 05:55:00|11534.5|11528.5|11535|11529|11538.6|11532.6|11527.4|11521.4|0
1632895200000|2021-09-29 06:00:00|11542|11540|11556|11554|11561.5|11559.5|11542|11540|179
1632895500000|2021-09-29 06:05:00|11557|11555|11546.5|11544.5|11557|11555|11543.5|11541.5|66
1632895800000|2021-09-29 06:10:00|11547|11545|11562.5|11560.5|11562.5|11560.5|11547|11545|76
1632896100000|2021-09-29 06:15:00|11562|11560|11565.5|11563.5|11572|11570|11559|11557|105
1632896400000|2021-09-29 06:20:00|11566|11564|11565.5|11563.5|11570.5|11568.5|11563.5|11561.5|72
1632896700000|2021-09-29 06:25:00|11566|11564|11555.5|11553.5|11572|11570|11555.5|11553.5|72
1632897000000|2021-09-29 06:30:00|11556|11554|11555.5|11553.5|11561.5|11559.5|11550.5|11548.5|57
1632897300000|2021-09-29 06:35:00|11552.5|11550.5|11556|11554|11560.5|11558.5|11549.5|11547.5|101
1632897600000|2021-09-29 06:40:00|11555.5|11553.5|11567.5|11565.5|11568.5|11566.5|11549.5|11547.5|26
1632897900000|2021-09-29 06:45:00|11568|11566|11571.5|11569.5|11574.5|11572.5|11567.5|11565.5|89
1632898200000|2021-09-29 06:50:00|11571|11569|11577.5|11575.5|11578.5|11576.5|11569.5|11567.5|43
1632898500000|2021-09-29 06:55:00|11577|11575|11568.5|11566.5|11582.5|11580.5|11565.5|11563.5|178
1632898800000|2021-09-29 07:00:00|11569|11567|11582.5|11580.5|11601.5|11599.5|11569|11567|1417
1632899100000|2021-09-29 07:05:00|11582|11580|11601.5|11599.5|11607|11605|11577.5|11575.5|516
1632899400000|2021-09-29 07:10:00|11601|11599|11621|11619|11625|11623|11595.5|11593.5|471
1632899700000|2021-09-29 07:15:00|11622.5|11620.5|11627.5|11625.5|11632.5|11630.5|11617|11615|545
1632900000000|2021-09-29 07:20:00|11628|11626|11638.5|11636.5|11638.5|11636.5|11628|11626|415
1632900300000|2021-09-29 07:25:00|11638|11636|11627.5|11625.5|11647|11645|11624.5|11622.5|604
1632900600000|2021-09-29 07:30:00|11626.5|11624.5|11638.5|11636.5|11639.5|11637.5|11626.5|11624.5|513
1632900900000|2021-09-29 07:35:00|11639|11637|11645.5|11643.5|11646|11644|11630.5|11628.5|361
1632901200000|2021-09-29 07:40:00|11645|11643|11631|11629|11646|11644|11627.5|11625.5|354
1632901500000|2021-09-29 07:45:00|11630.5|11628.5|11625.5|11623.5|11638|11636|11617.5|11615.5|574
1632901800000|2021-09-29 07:50:00|11626|11624|11630|11628|11638.5|11636.5|11624.5|11622.5|286
1632902100000|2021-09-29 07:55:00|11630.5|11628.5|11630.5|11628.5|11633.5|11631.5|11625.5|11623.5|248
1632902400000|2021-09-29 08:00:00|11631|11629|11638.5|11636.5|11640.5|11638.5|11628|11626|378
1632902700000|2021-09-29 08:05:00|11639.5|11637.5|11633.5|11631.5|11640.5|11638.5|11631.5|11629.5|349
1632903000000|2021-09-29 08:10:00|11634.5|11632.5|11616.5|11614.5|11640|11638|11614.5|11612.5|271
1632903300000|2021-09-29 08:15:00|11616|11614|11592.5|11590.5|11621.5|11619.5|11592.5|11590.5|369
1632903600000|2021-09-29 08:20:00|11591.5|11589.5|11594.5|11592.5|11603|11601|11586.5|11584.5|199
1632903900000|2021-09-29 08:25:00|11595|11593|11591.5|11589.5|11598.5|11596.5|11590|11588|136
1632904200000|2021-09-29 08:30:00|11590|11588|11594.5|11592.5|11606.5|11604.5|11588.5|11586.5|145
1632904500000|2021-09-29 08:35:00|11595|11593|11600|11598|11602|11600|11589.5|11587.5|128
1632904800000|2021-09-29 08:40:00|11599.5|11597.5|11606|11604|11614.5|11612.5|11599.5|11597.5|163
1632905100000|2021-09-29 08:45:00|11606.5|11604.5|11609.5|11607.5|11614.5|11612.5|11602|11600|173
1632905400000|2021-09-29 08:50:00|11610|11608|11608.5|11606.5|11610|11608|11604.5|11602.5|249
1632905700000|2021-09-29 08:55:00|11608|11606|11618.5|11616.5|11618.5|11616.5|11605.5|11603.5|223
1632906000000|2021-09-29 09:00:00|11618|11616|11622.5|11620.5|11622.5|11620.5|11617.5|11615.5|187
1632906300000|2021-09-29 09:05:00|11623|11621|11617.5|11615.5|11626|11624|11615.5|11613.5|283
1632906600000|2021-09-29 09:10:00|11618.5|11616.5|11616.5|11614.5|11622.5|11620.5|11614.5|11612.5|194
1632906900000|2021-09-29 09:15:00|11617|11615|11606.5|11604.5|11618.5|11616.5|11602.5|11600.5|323
1632907200000|2021-09-29 09:20:00|11606|11604|11604.5|11602.5|11610.5|11608.5|11600.5|11598.5|121
1632907500000|2021-09-29 09:25:00|11605|11603|11613.5|11611.5|11614.5|11612.5|11603|11601|153
1632907800000|2021-09-29 09:30:00|11614|11612|11611|11609|11616.5|11614.5|11610|11608|62
1632908100000|2021-09-29 09:35:00|11610.5|11608.5|11601.5|11599.5|11612.5|11610.5|11596|11594|134
1632908400000|2021-09-29 09:40:00|11602.5|11600.5|11599.5|11597.5|11605.5|11603.5|11599|11597|115
1632908700000|2021-09-29 09:45:00|11600|11598|11598.5|11596.5|11607|11605|11597.5|11595.5|139
1632909000000|2021-09-29 09:50:00|11599|11597|11604.5|11602.5|11608.5|11606.5|11599|11597|109
1632909300000|2021-09-29 09:55:00|11605|11603|11604.5|11602.5|11610.5|11608.5|11602|11600|115
1632909600000|2021-09-29 10:00:00|11604|11602|11610|11608|11616.5|11614.5|11603.5|11601.5|110
1632909900000|2021-09-29 10:05:00|11610.5|11608.5|11614.5|11612.5|11618.5|11616.5|11610|11608|119
1632910200000|2021-09-29 10:10:00|11615|11613|11612.5|11610.5|11620|11618|11609.5|11607.5|210
1632910500000|2021-09-29 10:15:00|11612|11610|11618|11616|11618.5|11616.5|11611|11609|161
1632910800000|2021-09-29 10:20:00|11617.5|11615.5|11620.5|11618.5|11623|11621|11617.5|11615.5|134
1632911100000|2021-09-29 10:25:00|11621|11619|11621.5|11619.5|11623.5|11621.5|11616.5|11614.5|120
1632911400000|2021-09-29 10:30:00|11621|11619|11612.5|11610.5|11624.5|11622.5|11611|11609|182
1632911700000|2021-09-29 10:35:00|11612|11610|11619|11617|11620|11618|11610.5|11608.5|154
1632912000000|2021-09-29 10:40:00|11619.5|11617.5|11619|11617|11623|11621|11616.5|11614.5|240
1632912300000|2021-09-29 10:45:00|11619.5|11617.5|11620|11618|11622|11620|11615.5|11613.5|165
1632912600000|2021-09-29 10:50:00|11620.5|11618.5|11619|11617|11620.5|11618.5|11616.5|11614.5|1136
1632912900000|2021-09-29 10:55:00|11618.5|11616.5|11605.5|11603.5|11618.5|11616.5|11604.5|11602.5|201
1632913200000|2021-09-29 11:00:00|11606|11604|11603.5|11601.5|11612.5|11610.5|11601.5|11599.5|164
1632913500000|2021-09-29 11:05:00|11603|11601|11600.5|11598.5|11610|11608|11599|11597|188
1632913800000|2021-09-29 11:10:00|11601|11599|11606|11604|11607.5|11605.5|11599.5|11597.5|244
1632914100000|2021-09-29 11:15:00|11605.5|11603.5|11603.5|11601.5|11608.5|11606.5|11601|11599|130
1632914400000|2021-09-29 11:20:00|11603|11601|11606.5|11604.5|11610.5|11608.5|11602.5|11600.5|188
1632914700000|2021-09-29 11:25:00|11605|11603|11608|11606|11609|11607|11603|11601|113
1632915000000|2021-09-29 11:30:00|11607.5|11605.5|11609.5|11607.5|11614|11612|11601.5|11599.5|108
1632915300000|2021-09-29 11:35:00|11608.5|11606.5|11606|11604|11613|11611|11602|11600|200
1632915600000|2021-09-29 11:40:00|11606.9|11604.9|11623.9|11621.9|11623.9|11621.9|11606.9|11604.9|136
1632915900000|2021-09-29 11:45:00|11623.4|11621.4|11624.4|11622.4|11629.4|11627.4|11621.4|11619.4|177
1632916200000|2021-09-29 11:50:00|11624.9|11622.9|11626.9|11624.9|11628.4|11626.4|11623.4|11621.4|66
1632916500000|2021-09-29 11:55:00|11627.4|11625.4|11625.4|11623.4|11627.4|11625.4|11621.4|11619.4|79
1632916800000|2021-09-29 12:00:00|11624.9|11622.9|11637.4|11635.4|11637.9|11635.9|11624.9|11622.9|163
1632917100000|2021-09-29 12:05:00|11636.9|11634.9|11633.4|11631.4|11639.4|11637.4|11631.4|11629.4|152
1632917400000|2021-09-29 12:10:00|11633.9|11631.9|11628.4|11626.4|11636.4|11634.4|11627.4|11625.4|102
1632917700000|2021-09-29 12:15:00|11627.9|11625.9|11622.4|11620.4|11628.4|11626.4|11622.4|11620.4|122
1632918000000|2021-09-29 12:20:00|11621.9|11619.9|11620.4|11618.4|11623.4|11621.4|11617.4|11615.4|164
1632918300000|2021-09-29 12:25:00|11620.9|11618.9|11612.9|11610.9|11620.9|11618.9|11610.9|11608.9|143
1632918600000|2021-09-29 12:30:00|11613.4|11611.4|11617.9|11615.9|11622.9|11620.9|11612.4|11610.4|198
1632918900000|2021-09-29 12:35:00|11618.4|11616.4|11616.9|11614.9|11621.4|11619.4|11612.4|11610.4|335
1632919200000|2021-09-29 12:40:00|11617.4|11615.4|11618.4|11616.4|11619.4|11617.4|11611.4|11609.4|171
1632919500000|2021-09-29 12:45:00|11617.9|11615.9|11622.9|11620.9|11625.4|11623.4|11615.9|11613.9|124
1632919800000|2021-09-29 12:50:00|11623.4|11621.4|11615.9|11613.9|11623.4|11621.4|11614.4|11612.4|93
1632920100000|2021-09-29 12:55:00|11616.4|11614.4|11617.4|11615.4|11618.4|11616.4|11613.4|11611.4|133
1632920400000|2021-09-29 13:00:00|11616.9|11614.9|11624.4|11622.4|11625.4|11623.4|11614.4|11612.4|223
1632920700000|2021-09-29 13:05:00|11624.9|11622.9|11618.4|11616.4|11626.4|11624.4|11615.4|11613.4|306
1632921000000|2021-09-29 13:10:00|11617.9|11615.9|11622.4|11620.4|11624.4|11622.4|11617.4|11615.4|231
1632921300000|2021-09-29 13:15:00|11621.9|11619.9|11623.4|11621.4|11629.4|11627.4|11620.9|11618.9|352
1632921600000|2021-09-29 13:20:00|11623.9|11621.9|11622.9|11620.9|11626.4|11624.4|11620.4|11618.4|206
1632921900000|2021-09-29 13:25:00|11622.4|11620.4|11621.4|11619.4|11622.4|11620.4|11612.4|11610.4|302
1632922200000|2021-09-29 13:30:00|11619.4|11617.4|11609.4|11607.4|11626.4|11624.4|11608.4|11606.4|502
1632922500000|2021-09-29 13:35:00|11608.9|11606.9|11611.4|11609.4|11614.4|11612.4|11604.4|11602.4|384
1632922800000|2021-09-29 13:40:00|11611.9|11609.9|11597.4|11595.4|11614.4|11612.4|11595.9|11593.9|355
1632923100000|2021-09-29 13:45:00|11597.9|11595.9|11602.4|11600.4|11602.9|11600.9|11586.4|11584.4|455
1632923400000|2021-09-29 13:50:00|11602.9|11600.9|11611.4|11609.4|11618.9|11616.9|11596.4|11594.4|624
1632923700000|2021-09-29 13:55:00|11610.9|11608.9|11617.4|11615.4|11621.4|11619.4|11607.4|11605.4|345
1632924000000|2021-09-29 14:00:00|11616.4|11614.4|11620.9|11618.9|11628.9|11626.9|11616.4|11614.4|465
1632924300000|2021-09-29 14:05:00|11621.4|11619.4|11622.4|11620.4|11625.4|11623.4|11615.4|11613.4|480
1632924600000|2021-09-29 14:10:00|11621.5|11619.5|11614|11612|11622.5|11620.5|11609.5|11607.5|289
1632924900000|2021-09-29 14:15:00|11614.5|11612.5|11624.5|11622.5|11625|11623|11614.5|11612.5|232
1632925200000|2021-09-29 14:20:00|11624|11622|11638|11636|11642.5|11640.5|11624|11622|460
1632925500000|2021-09-29 14:25:00|11637.5|11635.5|11619|11617|11639|11637|11618.5|11616.5|350
1632925800000|2021-09-29 14:30:00|11620|11618|11625|11623|11628.5|11626.5|11616.5|11614.5|270
1632926100000|2021-09-29 14:35:00|11625.5|11623.5|11615.5|11613.5|11631.5|11629.5|11615|11613|333
1632926400000|2021-09-29 14:40:00|11615|11613|11619.5|11617.5|11619.5|11617.5|11612.5|11610.5|399
1632926700000|2021-09-29 14:45:00|11619|11617|11629.5|11627.5|11632.5|11630.5|11614.5|11612.5|349
1632927000000|2021-09-29 14:50:00|11629|11627|11634.5|11632.5|11636|11634|11628.5|11626.5|435
1632927300000|2021-09-29 14:55:00|11635.5|11633.5|11638.5|11636.5|11640.5|11638.5|11633.5|11631.5|428
1632927600000|2021-09-29 15:00:00|11639.5|11637.5|11644|11642|11644.5|11642.5|11636.5|11634.5|367
1632927900000|2021-09-29 15:05:00|11644.5|11642.5|11641|11639|11648.5|11646.5|11640.5|11638.5|412
1632928200000|2021-09-29 15:10:00|11641.5|11639.5|11646.5|11644.5|11652.5|11650.5|11640.5|11638.5|570
1632928500000|2021-09-29 15:15:00|11645.5|11643.5|11659|11657|11659.5|11657.5|11643.5|11641.5|1053
1632928800000|2021-09-29 15:20:00|11658.5|11656.5|11640.5|11638.5|11658.5|11656.5|11634|11632|1372
1632929100000|2021-09-29 15:25:00|11639.5|11637.5|11633|11631|11643.5|11641.5|11627|11625|1438
1632929400000|2021-09-29 15:30:00|11632.5|11630.5|11641.5|11639.5|11645|11643|11626.5|11624.5|1433
1632929700000|2021-09-29 15:35:00|11640.5|11638.5|11630.5|11628.5|11641|11639|11629.5|11627.5|309
1632930000000|2021-09-29 15:40:00|11630|11628|11630|11628|11633.5|11631.5|11628.5|11626.5|99
1632930300000|2021-09-29 15:45:00|11629.5|11627.5|11633.5|11631.5|11635|11633|11623.5|11621.5|154
1632930600000|2021-09-29 15:50:00|11634|11632|11628|11626|11640.5|11638.5|11628|11626|66
1632930900000|2021-09-29 15:55:00|11628.5|11626.5|11634|11632|11634|11632|11627|11625|35
1632931200000|2021-09-29 16:00:00|11633.5|11631.5|11638|11636|11641|11639|11632|11630|41
1632931500000|2021-09-29 16:05:00|11637.5|11635.5|11632.5|11630.5|11639|11637|11631.5|11629.5|74
1632931800000|2021-09-29 16:10:00|11631|11629|11627|11625|11632|11630|11624|11622|104
1632932100000|2021-09-29 16:15:00|11627.5|11625.5|11627|11625|11627.5|11625.5|11620|11618|51
1632932400000|2021-09-29 16:20:00|11626.5|11624.5|11621|11619|11626.5|11624.5|11620|11618|28
1632932700000|2021-09-29 16:25:00|11621.5|11619.5|11621|11619|11625|11623|11618|11616|36
1632933000000|2021-09-29 16:30:00|11621.5|11619.5|11623|11621|11628|11626|11619|11617|60
1632933300000|2021-09-29 16:35:00|11623.5|11621.5|11626|11624|11627.5|11625.5|11620.5|11618.5|17
1632933600000|2021-09-29 16:40:00|11625.5|11623.5|11622|11620|11628|11626|11620.5|11618.5|12
1632933900000|2021-09-29 16:45:00|11622.5|11620.5|11625|11623|11625.5|11623.5|11618.5|11616.5|9
1632934200000|2021-09-29 16:50:00|11623.5|11621.5|11631|11629|11633|11631|11621|11619|68
1632934500000|2021-09-29 16:55:00|11631.5|11629.5|11628.5|11626.5|11633|11631|11626.5|11624.5|19
1632934800000|2021-09-29 17:00:00|11629|11627|11620|11618|11629.5|11627.5|11619.5|11617.5|32
1632935100000|2021-09-29 17:05:00|11619.5|11617.5|11627|11625|11627.5|11625.5|11619.5|11617.5|12
1632935400000|2021-09-29 17:10:00|11627.5|11625.5|11621.5|11619.5|11629.5|11627.5|11619.5|11617.5|46
1632935700000|2021-09-29 17:15:00|11622|11620|11624.5|11622.5|11627.5|11625.5|11619|11617|52
1632936000000|2021-09-29 17:20:00|11625|11623|11625|11623|11627.5|11625.5|11623.5|11621.5|25
1632936300000|2021-09-29 17:25:00|11625.5|11623.5|11620|11618|11626|11624|11617|11615|36
1632936600000|2021-09-29 17:30:00|11619.5|11617.5|11620.5|11618.5|11621|11619|11614.5|11612.5|35
1632936900000|2021-09-29 17:35:00|11620|11618|11619|11617|11622|11620|11617.5|11615.5|12
1632937200000|2021-09-29 17:40:00|11619.5|11617.5|11619|11617|11622.5|11620.5|11615|11613|14
1632937500000|2021-09-29 17:45:00|11618.5|11616.5|11617|11615|11621|11619|11615|11613|10
1632937800000|2021-09-29 17:50:00|11616.5|11614.5|11621.5|11619.5|11624.5|11622.5|11616.5|11614.5|9
1632938100000|2021-09-29 17:55:00|11621|11619|11628|11626|11629|11627|11620|11618|20
1632938400000|2021-09-29 18:00:00|11627.5|11625.5|11629.5|11627.5|11631|11629|11625|11623|5
1632938700000|2021-09-29 18:05:00|11630|11628|11635.5|11633.5|11636|11634|11629|11627|17
1632939000000|2021-09-29 18:10:00|11636|11634|11642.5|11640.5|11642.5|11640.5|11636|11634|25
1632939300000|2021-09-29 18:15:00|11643|11641|11641|11639|11643.5|11641.5|11640.5|11638.5|4
1632939600000|2021-09-29 18:20:00|11641.5|11639.5|11638|11636|11644|11642|11637|11635|5
1632939900000|2021-09-29 18:25:00|11638.5|11636.5|11639|11637|11640|11638|11638|11636|0
1632940200000|2021-09-29 18:30:00|11639.5|11637.5|11643|11641|11645|11643|11639|11637|48
1632940500000|2021-09-29 18:35:00|11642.5|11640.5|11642|11640|11644|11642|11641.5|11639.5|8
1632940800000|2021-09-29 18:40:00|11642.5|11640.5|11647|11645|11648.5|11646.5|11640|11638|13
1632941100000|2021-09-29 18:45:00|11647.5|11645.5|11643.5|11641.5|11647.5|11645.5|11641|11639|10
1632941400000|2021-09-29 18:50:00|11644|11642|11647|11645|11648|11646|11643|11641|11
1632941700000|2021-09-29 18:55:00|11646.5|11644.5|11644.5|11642.5|11647|11645|11643.5|11641.5|4
1632942000000|2021-09-29 19:00:00|11645|11643|11637|11635|11647.5|11645.5|11636|11634|22
1632942300000|2021-09-29 19:05:00|11637.5|11635.5|11641|11639|11645|11643|11637.5|11635.5|17
1632942600000|2021-09-29 19:10:00|11640.5|11638.5|11644|11642|11645|11643|11639|11637|7
1632942900000|2021-09-29 19:15:00|11643.5|11641.5|11642|11640|11645|11643|11640.5|11638.5|22
1632943200000|2021-09-29 19:20:00|11642.5|11640.5|11638.5|11636.5|11643|11641|11638.5|11636.5|10
1632943500000|2021-09-29 19:25:00|11639|11637|11641|11639|11644|11642|11639|11637|4
1632943800000|2021-09-29 19:30:00|11640.5|11638.5|11635.5|11633.5|11641|11639|11634.5|11632.5|36
1632944100000|2021-09-29 19:35:00|11637|11635|11635|11633|11637.5|11635.5|11634|11632|14
1632944400000|2021-09-29 19:40:00|11634.5|11632.5|11630|11628|11635.5|11633.5|11629|11627|23
1632944700000|2021-09-29 19:45:00|11629.5|11627.5|11631.5|11629.5|11632.5|11630.5|11627|11625|77
1632945000000|2021-09-29 19:50:00|11630|11628|11620.5|11618.5|11632.5|11630.5|11620.5|11618.5|83
1632945300000|2021-09-29 19:55:00|11622|11620|11634|11628|11634.7|11630.5|11619|11617|97
1632945600000|2021-09-29 20:00:00|11633.7|11627.7|11643.5|11637.5|11643.5|11637.5|11633.6|11627.6|0
1632945900000|2021-09-29 20:05:00|11643.6|11637.6|11645.5|11639.5|11646.3|11640.3|11642.3|11636.3|0
1632946200000|2021-09-29 20:10:00|11645.4|11639.4|11645.4|11639.4|11647.5|11641.5|11643.2|11637.2|0
1632946500000|2021-09-29 20:15:00|11645|11639|11643.5|11637.5|11645|11639|11643.5|11637.5|0
1632946800000|2021-09-29 20:20:00|11643.6|11637.6|11641.5|11635.5|11644|11638|11640.8|11634.8|0
1632947100000|2021-09-29 20:25:00|11641.2|11635.2|11640.5|11634.5|11641.5|11635.5|11639.7|11633.7|0
1632947400000|2021-09-29 20:30:00|11640.8|11634.8|11645|11639|11645|11639|11640.5|11634.5|0
1632947700000|2021-09-29 20:35:00|11644.7|11638.7|11647|11641|11647.5|11641.5|11644.7|11638.7|0
1632948000000|2021-09-29 20:40:00|11646.9|11640.9|11645.5|11639.5|11646.9|11640.9|11643.5|11637.5|0
1632948300000|2021-09-29 20:45:00|11645.6|11639.6|11646.6|11640.6|11646.6|11640.6|11643.4|11637.4|0
1632948600000|2021-09-29 20:50:00|11646.9|11640.9|11644|11638|11647.3|11641.3|11643.6|11637.6|0
1632948900000|2021-09-29 20:55:00|11644.2|11638.2|11644.6|11638.6|11644.8|11638.8|11643.1|11637.1|0
1632949200000|2021-09-29 21:00:00|11644.2|11638.2|11644.1|11638.1|11644.2|11638.2|11643.7|11637.7|0
1632949500000|2021-09-29 21:05:00|11643.9|11637.9|11644.1|11638.1|11644.1|11638.1|11643.6|11637.6|0
1632949800000|2021-09-29 21:10:00|11643.9|11637.9|11644.4|11638.4|11644.4|11638.4|11643.9|11637.9|0
1632950100000|2021-09-29 21:15:00|11644.2|11638.2|11644.4|11638.4|11644.4|11638.4|11644.1|11638.1|0
1632950400000|2021-09-29 21:20:00|11644.6|11638.6|11644.2|11638.2|11644.8|11638.8|11644.2|11638.2|0
1632950700000|2021-09-29 21:25:00|11644.3|11638.3|11644.4|11638.4|11644.6|11638.6|11644.3|11638.3|0
1632951000000|2021-09-29 21:30:00|11644.3|11638.3|11644.4|11638.4|11644.4|11638.4|11644.3|11638.3|0
1632951300000|2021-09-29 21:35:00|11644.3|11638.3|11644.4|11638.4|11644.4|11638.4|11644.3|11638.3|0
1632951600000|2021-09-29 21:40:00|11644.5|11638.5|11644.8|11638.8|11644.9|11638.9|11644.5|11638.5|0
1632951900000|2021-09-29 21:45:00|11644.9|11638.9|11644.8|11638.8|11644.9|11638.9|11644.6|11638.6|0
1632952200000|2021-09-29 21:50:00|11645|11639|11645|11639|11645|11639|11645|11639|0
1632952500000|2021-09-29 21:55:00|11645.2|11639.2|11646|11640|11646.5|11640.5|11645.2|11639.2|0
1632952800000|2021-09-29 22:00:00|11646.6|11640.6|11646.1|11640.1|11650.8|11644.8|11646.1|11640.1|0
1632953100000|2021-09-29 22:05:00|11646.5|11640.5|11644.9|11638.9|11647.6|11641.6|11644.6|11638.6|0
1632953400000|2021-09-29 22:10:00|11645|11639|11643.3|11637.3|11645.8|11639.8|11643|11637|0
1632953700000|2021-09-29 22:15:00|11643.5|11637.5|11644.1|11638.1|11645.3|11639.3|11643.5|11637.5|0
1632954000000|2021-09-29 22:20:00|11644.4|11638.4|11644.1|11638.1|11644.4|11638.4|11643.3|11637.3|0
1632954300000|2021-09-29 22:25:00|11644.2|11638.2|11642.2|11636.2|11646.5|11640.5|11642.1|11636.1|0
1632954600000|2021-09-29 22:30:00|11642.6|11636.6|11644.5|11638.5|11644.9|11638.9|11642.6|11636.6|0
1632954900000|2021-09-29 22:35:00|11644.6|11638.6|11647.6|11641.6|11648|11642|11644.6|11638.6|0
1632955200000|2021-09-29 22:40:00|11647.5|11641.5|11647.6|11641.6|11648.5|11642.5|11646.5|11640.5|0
1632955500000|2021-09-29 22:45:00|11647.7|11641.7|11647.5|11641.5|11648.3|11642.3|11647.5|11641.5|0
1632955800000|2021-09-29 22:50:00|11647.6|11641.6|11647.5|11641.5|11647.8|11641.8|11647.1|11641.1|0
1632956100000|2021-09-29 22:55:00|11647.1|11641.1|11647.1|11641.1|11647.5|11641.5|11645.5|11639.5|0
1632956400000|2021-09-29 23:00:00|11647.3|11641.3|11648.7|11642.7|11649|11643|11647.2|11641.2|0
1632956700000|2021-09-29 23:05:00|11648.8|11642.8|11648.7|11642.7|11649|11643|11647.8|11641.8|0
1632957000000|2021-09-29 23:10:00|11648.8|11642.8|11649.5|11643.5|11649.5|11643.5|11648.7|11642.7|0
1632957300000|2021-09-29 23:15:00|11649.2|11643.2|11655.9|11649.9|11655.9|11649.9|11649|11643|0
1632957600000|2021-09-29 23:20:00|11655.8|11649.8|11656.2|11650.2|11657.1|11651.1|11655.1|11649.1|0
1632957900000|2021-09-29 23:25:00|11656|11650|11657.8|11651.8|11658.8|11652.8|11655.9|11649.9|0
1632958200000|2021-09-29 23:30:00|11657.9|11651.9|11656.6|11650.6|11658.9|11652.9|11656.2|11650.2|0
1632958500000|2021-09-29 23:35:00|11656.7|11650.7|11655.9|11649.9|11657.4|11651.4|11655.8|11649.8|0
1632958800000|2021-09-29 23:40:00|11655.8|11649.8|11655.8|11649.8|11656.5|11650.5|11655|11649|0
1632959100000|2021-09-29 23:45:00|11655.7|11649.7|11654.2|11648.2|11655.7|11649.7|11653|11647|0
1632959400000|2021-09-29 23:50:00|11654.3|11648.3|11654.2|11648.2|11656.1|11650.1|11653|11647|0
1632959700000|2021-09-29 23:55:00|11653.8|11647.8|11653|11647|11655.8|11649.8|11651.5|11645.5|0
1632960000000|2021-09-30 00:00:00|11652.6|11646.6|11653.3|11647.3|11653.7|11647.7|11649.4|11643.4|0
1632960300000|2021-09-30 00:05:00|11653.4|11647.4|11653|11647|11655|11649|11651.8|11645.8|0
1632960600000|2021-09-30 00:10:00|11653.1|11647.1|11652.5|11646.5|11655|11649|11652.5|11646.5|0
1632960900000|2021-09-30 00:15:00|11652.4|11646.4|11647.1|11641.1|11652.5|11646.5|11639.4|11633.4|0
1632961200000|2021-09-30 00:20:00|11647.3|11641.3|11646.9|11640.9|11647.9|11641.9|11644.8|11638.8|0
1632961500000|2021-09-30 00:25:00|11646.5|11640.5|11648.4|11642.4|11649.4|11643.4|11646.1|11640.1|0
1632961800000|2021-09-30 00:30:00|11648.5|11642.5|11646|11640|11650.1|11644.1|11645.9|11639.9|0
1632962100000|2021-09-30 00:35:00|11645.6|11639.6|11647.1|11641.1|11647.9|11641.9|11645|11639|0
1632962400000|2021-09-30 00:40:00|11647.3|11641.3|11647.5|11641.5|11649.1|11643.1|11645|11639|0
1632962700000|2021-09-30 00:45:00|11647.7|11641.7|11650.5|11644.5|11651.7|11645.7|11647.7|11641.7|0
1632963000000|2021-09-30 00:50:00|11650.7|11644.7|11650.3|11644.3|11654.1|11648.1|11650.3|11644.3|0
1632963300000|2021-09-30 00:55:00|11650.1|11644.1|11651.8|11645.8|11652|11646|11649|11643|0
1632963600000|2021-09-30 01:00:00|11651.9|11645.9|11647.4|11641.4|11651.9|11645.9|11647.4|11641.4|0
1632963900000|2021-09-30 01:05:00|11647.3|11641.3|11647.9|11641.9|11648.3|11642.3|11645.2|11639.2|0
1632964200000|2021-09-30 01:10:00|11648.3|11642.3|11649.4|11643.4|11651.2|11645.2|11647|11641|0
1632964500000|2021-09-30 01:15:00|11648.9|11642.9|11648.5|11642.5|11652.7|11646.7|11647.3|11641.3|0
1632964800000|2021-09-30 01:20:00|11648.1|11642.1|11643.5|11637.5|11649.7|11643.7|11643.1|11637.1|0
1632965100000|2021-09-30 01:25:00|11643.9|11637.9|11644.9|11638.9|11646.3|11640.3|11641|11635|0
1632965400000|2021-09-30 01:30:00|11644.7|11638.7|11647.3|11641.3|11647.8|11641.8|11644.3|11638.3|0
1632965700000|2021-09-30 01:35:00|11647.1|11641.1|11648|11642|11649|11643|11643.9|11637.9|0
1632966000000|2021-09-30 01:40:00|11648.2|11642.2|11644.4|11638.4|11648.6|11642.6|11642.1|11636.1|0
1632966300000|2021-09-30 01:45:00|11644.3|11638.3|11651.9|11645.9|11652.8|11646.8|11644.3|11638.3|0
1632966600000|2021-09-30 01:50:00|11652|11646|11655.8|11649.8|11655.8|11649.8|11650.2|11644.2|0
1632966900000|2021-09-30 01:55:00|11656|11650|11657.9|11651.9|11658.8|11652.8|11655.5|11649.5|0
1632967200000|2021-09-30 02:00:00|11657.8|11651.8|11658.6|11652.6|11659.5|11653.5|11656.1|11650.1|0
1632967500000|2021-09-30 02:05:00|11657.8|11651.8|11660.9|11654.9|11661.1|11655.1|11656.9|11650.9|0
1632967800000|2021-09-30 02:10:00|11660.1|11654.1|11659.4|11653.4|11661.8|11655.8|11657.7|11651.7|0
1632968100000|2021-09-30 02:15:00|11659.2|11653.2|11664.9|11658.9|11667|11661|11658.6|11652.6|0
1632968400000|2021-09-30 02:20:00|11664.7|11658.7|11665.7|11659.7|11668.1|11662.1|11664.1|11658.1|0
1632968700000|2021-09-30 02:25:00|11666.1|11660.1|11669.2|11663.2|11669.7|11663.7|11666.1|11660.1|0
1632969000000|2021-09-30 02:30:00|11669|11663|11664.6|11658.6|11669|11663|11664.2|11658.2|0
1632969300000|2021-09-30 02:35:00|11664.4|11658.4|11667|11661|11667.1|11661.1|11663.8|11657.8|0
1632969600000|2021-09-30 02:40:00|11667.1|11661.1|11669.2|11663.2|11670.8|11664.8|11666.2|11660.2|0
1632969900000|2021-09-30 02:45:00|11669.6|11663.6|11667.5|11661.5|11670.1|11664.1|11665.9|11659.9|0
1632970200000|2021-09-30 02:50:00|11667.7|11661.7|11666.6|11660.6|11669.5|11663.5|11666.6|11660.6|0
1632970500000|2021-09-30 02:55:00|11666.4|11660.4|11668.1|11662.1|11669.8|11663.8|11664.9|11658.9|0
1632970800000|2021-09-30 03:00:00|11668.2|11662.2|11668.8|11662.8|11670.8|11664.8|11668.2|11662.2|0
1632971100000|2021-09-30 03:05:00|11669|11663|11667.8|11661.8|11669|11663|11666.5|11660.5|0
1632971400000|2021-09-30 03:10:00|11667.6|11661.6|11666.7|11660.7|11667.7|11661.7|11664.9|11658.9|0
1632971700000|2021-09-30 03:15:00|11666.3|11660.3|11669|11663|11670|11664|11666.2|11660.2|0
1632972000000|2021-09-30 03:20:00|11668.6|11662.6|11668.3|11662.3|11668.6|11662.6|11666.9|11660.9|0
1632972300000|2021-09-30 03:25:00|11668.5|11662.5|11669|11663|11669.4|11663.4|11667.8|11661.8|0
1632972600000|2021-09-30 03:30:00|11668.6|11662.6|11668.6|11662.6|11669|11663|11666.5|11660.5|0
1632972900000|2021-09-30 03:35:00|11668.4|11662.4|11670.7|11664.7|11671.5|11665.5|11668.2|11662.2|0
1632973200000|2021-09-30 03:40:00|11671|11665|11671|11665|11671.8|11665.8|11670.6|11664.6|0
1632973500000|2021-09-30 03:45:00|11671.1|11665.1|11675.8|11669.8|11675.8|11669.8|11671.1|11665.1|0
1632973800000|2021-09-30 03:50:00|11675.7|11669.7|11678.3|11672.3|11678.4|11672.4|11675.3|11669.3|0
1632974100000|2021-09-30 03:55:00|11678.1|11672.1|11675.8|11669.8|11678.1|11672.1|11674.6|11668.6|0
1632974400000|2021-09-30 04:00:00|11675.6|11669.6|11675.3|11669.3|11676.2|11670.2|11674.9|11668.9|0
1632974700000|2021-09-30 04:05:00|11675.5|11669.5|11675.8|11669.8|11675.8|11669.8|11674.8|11668.8|0
1632975000000|2021-09-30 04:10:00|11675.7|11669.7|11675.7|11669.7|11676.5|11670.5|11674.8|11668.8|0
1632975300000|2021-09-30 04:15:00|11675.5|11669.5|11679.8|11673.8|11679.8|11673.8|11675.2|11669.2|0
1632975600000|2021-09-30 04:20:00|11679.3|11673.3|11677.2|11671.2|11679.7|11673.7|11677.2|11671.2|0
1632975900000|2021-09-30 04:25:00|11677.3|11671.3|11679.8|11673.8|11680.5|11674.5|11677.2|11671.2|0
1632976200000|2021-09-30 04:30:00|11680|11674|11679.6|11673.6|11681.5|11675.5|11678.6|11672.6|0
1632976500000|2021-09-30 04:35:00|11679.4|11673.4|11680.9|11674.9|11680.9|11674.9|11679|11673|0
1632976800000|2021-09-30 04:40:00|11680.7|11674.7|11681.8|11675.8|11682.2|11676.2|11680.1|11674.1|0
1632977100000|2021-09-30 04:45:00|11682|11676|11681.7|11675.7|11683.3|11677.3|11680.9|11674.9|0
1632977400000|2021-09-30 04:50:00|11682.1|11676.1|11683.1|11677.1|11685.2|11679.2|11682.1|11676.1|0
1632977700000|2021-09-30 04:55:00|11682.9|11676.9|11682.9|11676.9|11683.7|11677.7|11682.8|11676.8|0
1632978000000|2021-09-30 05:00:00|11683.3|11677.3|11693.6|11687.6|11693.6|11687.6|11683.3|11677.3|0
1632978300000|2021-09-30 05:05:00|11693.5|11687.5|11694.5|11688.5|11694.5|11688.5|11691.6|11685.6|0
1632978600000|2021-09-30 05:10:00|11694.7|11688.7|11693.2|11687.2|11697.5|11691.5|11692.8|11686.8|0
1632978900000|2021-09-30 05:15:00|11693.3|11687.3|11685.6|11679.6|11695.8|11689.8|11685.3|11679.3|0
1632979200000|2021-09-30 05:20:00|11685.8|11679.8|11682.6|11676.6|11686.7|11680.7|11682.5|11676.5|0
1632979500000|2021-09-30 05:25:00|11682.2|11676.2|11678.5|11672.5|11683|11677|11677.7|11671.7|0
1632979800000|2021-09-30 05:30:00|11678.9|11672.9|11682.7|11676.7|11683.1|11677.1|11678.5|11672.5|0
1632980100000|2021-09-30 05:35:00|11682.9|11676.9|11685.5|11679.5|11686|11680|11682.7|11676.7|0
1632980400000|2021-09-30 05:40:00|11685.6|11679.6|11682.5|11676.5|11685.9|11679.9|11682.4|11676.4|0
1632980700000|2021-09-30 05:45:00|11682.4|11676.4|11673.8|11667.8|11683.2|11677.2|11673.5|11667.5|0
1632981000000|2021-09-30 05:50:00|11674|11668|11674.9|11668.9|11678.4|11672.4|11673.4|11667.4|0
1632981300000|2021-09-30 05:55:00|11674.7|11668.7|11681.8|11675.8|11689.2|11683.2|11673.7|11667.7|0
1632981600000|2021-09-30 06:00:00|11695|11693|11699.5|11697.5|11700.5|11698.5|11683|11681|118
1632981900000|2021-09-30 06:05:00|11699|11697|11700|11698|11700.5|11698.5|11692.5|11690.5|76
1632982200000|2021-09-30 06:10:00|11700.5|11698.5|11699.5|11697.5|11701|11699|11697|11695|30
1632982500000|2021-09-30 06:15:00|11700|11698|11696|11694|11706.5|11704.5|11693|11691|162
1632982800000|2021-09-30 06:20:00|11695.5|11693.5|11696|11694|11700.5|11698.5|11689.5|11687.5|52
1632983100000|2021-09-30 06:25:00|11695.5|11693.5|11697|11695|11702|11700|11694|11692|58
1632983400000|2021-09-30 06:30:00|11696.5|11694.5|11685|11683|11696.5|11694.5|11684|11682|84
1632983700000|2021-09-30 06:35:00|11684.5|11682.5|11701|11699|11701|11699|11684.5|11682.5|122
1632984000000|2021-09-30 06:40:00|11700|11698|11701|11699|11705.5|11703.5|11699|11697|76
1632984300000|2021-09-30 06:45:00|11700.5|11698.5|11703|11701|11705.5|11703.5|11692|11690|56
1632984600000|2021-09-30 06:50:00|11702.5|11700.5|11701|11699|11710|11708|11698|11696|93
1632984900000|2021-09-30 06:55:00|11700.5|11698.5|11742|11740|11742|11740|11700.5|11698.5|349
1632985200000|2021-09-30 07:00:00|11736.5|11734.5|11722|11720|11744.5|11742.5|11706.5|11704.5|1439
1632985500000|2021-09-30 07:05:00|11720.5|11718.5|11694.5|11692.5|11723|11721|11692|11690|599
1632985800000|2021-09-30 07:10:00|11696|11694|11689|11687|11703|11701|11684.5|11682.5|592
1632986100000|2021-09-30 07:15:00|11688.5|11686.5|11713.5|11711.5|11715.5|11713.5|11688|11686|467
1632986400000|2021-09-30 07:20:00|11712|11710|11718|11716|11725|11723|11708.5|11706.5|461
1632986700000|2021-09-30 07:25:00|11717.5|11715.5|11716|11714|11722|11720|11711.5|11709.5|291
1632987000000|2021-09-30 07:30:00|11715.5|11713.5|11719.5|11717.5|11721|11719|11711.5|11709.5|533
1632987300000|2021-09-30 07:35:00|11720|11718|11718.5|11716.5|11726|11724|11712.5|11710.5|377
1632987600000|2021-09-30 07:40:00|11719.4|11717.4|11708.4|11706.4|11723.4|11721.4|11707.9|11705.9|670
1632987900000|2021-09-30 07:45:00|11707.9|11705.9|11704.4|11702.4|11722.4|11720.4|11702.4|11700.4|559
1632988200000|2021-09-30 07:50:00|11704.9|11702.9|11704.4|11702.4|11714.4|11712.4|11702.9|11700.9|269
1632988500000|2021-09-30 07:55:00|11703.9|11701.9|11712.4|11710.4|11714.4|11712.4|11702.9|11700.9|281
1632988800000|2021-09-30 08:00:00|11711.4|11709.4|11729.9|11727.9|11729.9|11727.9|11709.4|11707.4|290
1632989100000|2021-09-30 08:05:00|11729.4|11727.4|11726.4|11724.4|11736.4|11734.4|11724.4|11722.4|523
1632989400000|2021-09-30 08:10:00|11727.9|11725.9|11711.4|11709.4|11731.4|11729.4|11709.4|11707.4|213
1632989700000|2021-09-30 08:15:00|11711.9|11709.9|11702.4|11700.4|11711.9|11709.9|11697.4|11695.4|270
1632990000000|2021-09-30 08:20:00|11702.9|11700.9|11704.9|11702.9|11706.4|11704.4|11700.4|11698.4|213
1632990300000|2021-09-30 08:25:00|11705.4|11703.4|11708.9|11706.9|11710.4|11708.4|11701.4|11699.4|128
1632990600000|2021-09-30 08:30:00|11709.4|11707.4|11706.4|11704.4|11711.4|11709.4|11701.9|11699.9|163
1632990900000|2021-09-30 08:35:00|11706.9|11704.9|11709.9|11707.9|11712.4|11710.4|11702.4|11700.4|111
1632991200000|2021-09-30 08:40:00|11710.4|11708.4|11720.9|11718.9|11721.9|11719.9|11708.4|11706.4|164
1632991500000|2021-09-30 08:45:00|11721.4|11719.4|11718.9|11716.9|11726.4|11724.4|11717.9|11715.9|269
1632991800000|2021-09-30 08:50:00|11719.4|11717.4|11724.9|11722.9|11726.4|11724.4|11719.4|11717.4|137
1632992100000|2021-09-30 08:55:00|11725.4|11723.4|11724.9|11722.9|11726.4|11724.4|11720.4|11718.4|114
1632992400000|2021-09-30 09:00:00|11725.4|11723.4|11725.9|11723.9|11728.4|11726.4|11720.9|11718.9|142
1632992700000|2021-09-30 09:05:00|11726.4|11724.4|11724.9|11722.9|11730.9|11728.9|11717.9|11715.9|383
1632993000000|2021-09-30 09:10:00|11724.4|11722.4|11714.4|11712.4|11726.4|11724.4|11713.4|11711.4|146
1632993300000|2021-09-30 09:15:00|11715.9|11713.9|11705.4|11703.4|11717.4|11715.4|11704.4|11702.4|235
1632993600000|2021-09-30 09:20:00|11705.9|11703.9|11701.4|11699.4|11707.9|11705.9|11700.4|11698.4|107
1632993900000|2021-09-30 09:25:00|11701.9|11699.9|11701.4|11699.4|11701.9|11699.9|11694.4|11692.4|125
1632994200000|2021-09-30 09:30:00|11700.9|11698.9|11703.9|11701.9|11703.9|11701.9|11697.4|11695.4|122
1632994500000|2021-09-30 09:35:00|11704.4|11702.4|11699.9|11697.9|11705.9|11703.9|11699.9|11697.9|104
1632994800000|2021-09-30 09:40:00|11698.9|11696.9|11696.9|11694.9|11700.9|11698.9|11693.4|11691.4|139
1632995100000|2021-09-30 09:45:00|11697.4|11695.4|11700.4|11698.4|11702.9|11700.9|11691.9|11689.9|180
1632995400000|2021-09-30 09:50:00|11699.4|11697.4|11697.9|11695.9|11700.9|11698.9|11694.4|11692.4|196
1632995700000|2021-09-30 09:55:00|11697.4|11695.4|11695.9|11693.9|11698.9|11696.9|11690.9|11688.9|115
1632996000000|2021-09-30 10:00:00|11696.4|11694.4|11697.9|11695.9|11704.4|11702.4|11695.4|11693.4|94
1632996300000|2021-09-30 10:05:00|11697.4|11695.4|11694.4|11692.4|11698.4|11696.4|11693.4|11691.4|78
1632996600000|2021-09-30 10:10:00|11694.9|11692.9|11677.9|11675.9|11694.9|11692.9|11677.9|11675.9|91
1632996900000|2021-09-30 10:15:00|11678.4|11676.4|11681.9|11679.9|11682.4|11680.4|11676.4|11674.4|147
1632997200000|2021-09-30 10:20:00|11681.4|11679.4|11672.9|11670.9|11687.4|11685.4|11672.4|11670.4|187
1632997500000|2021-09-30 10:25:00|11673.4|11671.4|11665.4|11663.4|11677.9|11675.9|11664.9|11662.9|162
1632997800000|2021-09-30 10:30:00|11665.9|11663.9|11676.9|11674.9|11678.4|11676.4|11662.4|11660.4|146
1632998100000|2021-09-30 10:35:00|11677.4|11675.4|11684.4|11682.4|11685.4|11683.4|11672.4|11670.4|157
1632998400000|2021-09-30 10:40:00|11683.4|11681.4|11683.4|11681.4|11687.9|11685.9|11681.4|11679.4|86
1632998700000|2021-09-30 10:45:00|11682.9|11680.9|11690.9|11688.9|11691.4|11689.4|11682.9|11680.9|70
1632999000000|2021-09-30 10:50:00|11690.4|11688.4|11685.9|11683.9|11692.4|11690.4|11684.9|11682.9|113
1632999300000|2021-09-30 10:55:00|11686.4|11684.4|11683.9|11681.9|11691.4|11689.4|11683.9|11681.9|107
1632999600000|2021-09-30 11:00:00|11684.4|11682.4|11681.9|11679.9|11688.4|11686.4|11681.9|11679.9|425
1632999900000|2021-09-30 11:05:00|11680.9|11678.9|11689.9|11687.9|11690.4|11688.4|11680.9|11678.9|92
1633000200000|2021-09-30 11:10:00|11690.4|11688.4|11695.9|11693.9|11695.9|11693.9|11688.9|11686.9|79
1633000500000|2021-09-30 11:15:00|11696.4|11694.4|11697.4|11695.4|11697.4|11695.4|11687.4|11685.4|38
1633000800000|2021-09-30 11:20:00|11697.9|11695.9|11691.4|11689.4|11698.4|11696.4|11690.4|11688.4|54
1633001100000|2021-09-30 11:25:00|11690.9|11688.9|11691.9|11689.9|11695.4|11693.4|11688.9|11686.9|33
1633001400000|2021-09-30 11:30:00|11692.4|11690.4|11682.4|11680.4|11692.4|11690.4|11682.4|11680.4|151
1633001700000|2021-09-30 11:35:00|11682.9|11680.9|11671.4|11669.4|11686.4|11684.4|11670.4|11668.4|333
1633002000000|2021-09-30 11:40:00|11671.3|11669.3|11658.8|11656.8|11671.8|11669.8|11657.8|11655.8|241
1633002300000|2021-09-30 11:45:00|11659.3|11657.3|11673.3|11671.3|11673.3|11671.3|11659.3|11657.3|237
1633002600000|2021-09-30 11:50:00|11673.8|11671.8|11681.3|11679.3|11683.8|11681.8|11671.3|11669.3|153
1633002900000|2021-09-30 11:55:00|11681.8|11679.8|11675.8|11673.8|11685.3|11683.3|11673.8|11671.8|84
1633003200000|2021-09-30 12:00:00|11675.3|11673.3|11675.3|11673.3|11681.3|11679.3|11671.8|11669.8|55
1633003500000|2021-09-30 12:05:00|11674.3|11672.3|11663.3|11661.3|11674.3|11672.3|11662.8|11660.8|190
1633003800000|2021-09-30 12:10:00|11662.3|11660.3|11663.3|11661.3|11666.3|11664.3|11660.8|11658.8|133
1633004100000|2021-09-30 12:15:00|11662.3|11660.3|11662.3|11660.3|11667.8|11665.8|11660.3|11658.3|143
1633004400000|2021-09-30 12:20:00|11663.3|11661.3|11668.3|11666.3|11672.8|11670.8|11661.8|11659.8|142
1633004700000|2021-09-30 12:25:00|11667.8|11665.8|11665.8|11663.8|11668.3|11666.3|11665.3|11663.3|92
1633005000000|2021-09-30 12:30:00|11666.3|11664.3|11673.3|11671.3|11679.3|11677.3|11665.8|11663.8|161
1633005300000|2021-09-30 12:35:00|11673.8|11671.8|11672.3|11670.3|11677.8|11675.8|11669.3|11667.3|98
1633005600000|2021-09-30 12:40:00|11671.8|11669.8|11664.3|11662.3|11673.3|11671.3|11663.3|11661.3|144
1633005900000|2021-09-30 12:45:00|11663.8|11661.8|11667.3|11665.3|11672.8|11670.8|11663.8|11661.8|143
1633006200000|2021-09-30 12:50:00|11666.3|11664.3|11660.3|11658.3|11667.3|11665.3|11659.3|11657.3|168
1633006500000|2021-09-30 12:55:00|11659.8|11657.8|11645.3|11643.3|11661.3|11659.3|11644.8|11642.8|181
1633006800000|2021-09-30 13:00:00|11644.8|11642.8|11632.3|11630.3|11648.3|11646.3|11632.3|11630.3|283
1633007100000|2021-09-30 13:05:00|11632.8|11630.8|11637.3|11635.3|11641.3|11639.3|11631.3|11629.3|309
1633007400000|2021-09-30 13:10:00|11636.8|11634.8|11643.3|11641.3|11645.8|11643.8|11636.3|11634.3|179
1633007700000|2021-09-30 13:15:00|11643.8|11641.8|11641.3|11639.3|11645.3|11643.3|11637.3|11635.3|134
1633008000000|2021-09-30 13:20:00|11640.8|11638.8|11634.8|11632.8|11641.3|11639.3|11634.3|11632.3|292
1633008300000|2021-09-30 13:25:00|11635.3|11633.3|11630.3|11628.3|11637.3|11635.3|11625.8|11623.8|380
1633008600000|2021-09-30 13:30:00|11630.8|11628.8|11635.3|11633.3|11650.3|11648.3|11630.8|11628.8|511
1633008900000|2021-09-30 13:35:00|11636.3|11634.3|11607.8|11605.8|11636.8|11634.8|11604.3|11602.3|377
1633009200000|2021-09-30 13:40:00|11608.3|11606.3|11614.8|11612.8|11620.8|11618.8|11603.3|11601.3|315
1633009500000|2021-09-30 13:45:00|11615.3|11613.3|11644.3|11642.3|11644.3|11642.3|11608.3|11606.3|475
1633009800000|2021-09-30 13:50:00|11645.3|11643.3|11648.8|11646.8|11650.8|11648.8|11636.3|11634.3|468
1633010100000|2021-09-30 13:55:00|11648.3|11646.3|11620.8|11618.8|11648.8|11646.8|11620.3|11618.3|404
1633010400000|2021-09-30 14:00:00|11620.3|11618.3|11615.8|11613.8|11629.3|11627.3|11615.3|11613.3|377
1633010700000|2021-09-30 14:05:00|11616.3|11614.3|11613.3|11611.3|11620.3|11618.3|11596.8|11594.8|405
1633011000000|2021-09-30 14:10:00|11613.9|11611.9|11602.9|11600.9|11616.9|11614.9|11602.4|11600.4|397
1633011300000|2021-09-30 14:15:00|11602.4|11600.4|11619.4|11617.4|11623.9|11621.9|11601.9|11599.9|329
1633011600000|2021-09-30 14:20:00|11619.9|11617.9|11610.4|11608.4|11621.9|11619.9|11608.9|11606.9|328
1633011900000|2021-09-30 14:25:00|11610.9|11608.9|11628.9|11626.9|11630.9|11628.9|11607.9|11605.9|332
1633012200000|2021-09-30 14:30:00|11627.9|11625.9|11627.9|11625.9|11633.4|11631.4|11618.9|11616.9|423
1633012500000|2021-09-30 14:35:00|11627.4|11625.4|11626.9|11624.9|11629.9|11627.9|11621.4|11619.4|345
1633012800000|2021-09-30 14:40:00|11626.4|11624.4|11621.9|11619.9|11626.4|11624.4|11612.4|11610.4|425
1633013100000|2021-09-30 14:45:00|11621.4|11619.4|11602.9|11600.9|11622.9|11620.9|11602.9|11600.9|513
1633013400000|2021-09-30 14:50:00|11603.4|11601.4|11597.9|11595.9|11608.9|11606.9|11595.9|11593.9|459
1633013700000|2021-09-30 14:55:00|11597.4|11595.4|11592.4|11590.4|11598.4|11596.4|11585.9|11583.9|571
1633014000000|2021-09-30 15:00:00|11590.9|11588.9|11596.9|11594.9|11598.9|11596.9|11585.9|11583.9|642
1633014300000|2021-09-30 15:05:00|11598.9|11596.9|11605.4|11603.4|11609.4|11607.4|11594.9|11592.9|437
1633014600000|2021-09-30 15:10:00|11604.9|11602.9|11609.4|11607.4|11614.4|11612.4|11604.9|11602.9|593
1633014900000|2021-09-30 15:15:00|11609.9|11607.9|11620.9|11618.9|11625.4|11623.4|11607.9|11605.9|1232
1633015200000|2021-09-30 15:20:00|11623.9|11621.9|11616.9|11614.9|11628.4|11626.4|11604.9|11602.9|1713
1633015500000|2021-09-30 15:25:00|11618.4|11616.4|11638.4|11636.4|11643.4|11641.4|11607.4|11605.4|4681
1633015800000|2021-09-30 15:30:00|11641.4|11639.4|11605.9|11603.9|11646.9|11644.9|11605.9|11603.9|2854
1633016100000|2021-09-30 15:35:00|11607.9|11605.9|11607.4|11605.4|11618.4|11616.4|11597.4|11595.4|1059
1633016400000|2021-09-30 15:40:00|11605.4|11603.4|11606.4|11604.4|11607.9|11605.9|11599.4|11597.4|386
1633016700000|2021-09-30 15:45:00|11606.9|11604.9|11599.9|11597.9|11607.4|11605.4|11594.9|11592.9|294
1633017000000|2021-09-30 15:50:00|11600.4|11598.4|11603.9|11601.9|11603.9|11601.9|11591.9|11589.9|132
1633017300000|2021-09-30 15:55:00|11604.4|11602.4|11604.4|11602.4|11604.4|11602.4|11595.4|11593.4|111
1633017600000|2021-09-30 16:00:00|11603.9|11601.9|11596.4|11594.4|11608.9|11606.9|11594.9|11592.9|73
1633017900000|2021-09-30 16:05:00|11595.9|11593.9|11578.9|11576.9|11596.4|11594.4|11576.9|11574.9|118
1633018200000|2021-09-30 16:10:00|11579.4|11577.4|11586.4|11584.4|11586.9|11584.9|11577.9|11575.9|137
1633018500000|2021-09-30 16:15:00|11585.9|11583.9|11585.4|11583.4|11590.4|11588.4|11582.4|11580.4|55
1633018800000|2021-09-30 16:20:00|11585.9|11583.9|11580.9|11578.9|11592.4|11590.4|11578.4|11576.4|28
1633019100000|2021-09-30 16:25:00|11580.4|11578.4|11578.9|11576.9|11589.9|11587.9|11578.9|11576.9|37
1633019400000|2021-09-30 16:30:00|11578.4|11576.4|11579.9|11577.9|11580.4|11578.4|11569.4|11567.4|79
1633019700000|2021-09-30 16:35:00|11579.4|11577.4|11576.9|11574.9|11582.4|11580.4|11573.4|11571.4|45
1633020000000|2021-09-30 16:40:00|11576.4|11574.4|11577.4|11575.4|11581.4|11579.4|11572.9|11570.9|10
1633020300000|2021-09-30 16:45:00|11577.9|11575.9|11587.4|11585.4|11587.4|11585.4|11572.4|11570.4|20
1633020600000|2021-09-30 16:50:00|11586.9|11584.9|11587.9|11585.9|11590.4|11588.4|11585.4|11583.4|62
1633020900000|2021-09-30 16:55:00|11587.4|11585.4|11584.4|11582.4|11587.9|11585.9|11578.9|11576.9|47
1633021200000|2021-09-30 17:00:00|11584.9|11582.9|11591.4|11589.4|11591.9|11589.9|11580.4|11578.4|94
1633021500000|2021-09-30 17:05:00|11590.9|11588.9|11598.4|11596.4|11598.4|11596.4|11587.4|11585.4|67
1633021800000|2021-09-30 17:10:00|11598.9|11596.9|11595.9|11593.9|11603.4|11601.4|11593.4|11591.4|32
1633022100000|2021-09-30 17:15:00|11595.4|11593.4|11594.4|11592.4|11604.9|11602.9|11590.9|11588.9|101
1633022400000|2021-09-30 17:20:00|11594.9|11592.9|11587.4|11585.4|11595.9|11593.9|11585.9|11583.9|49
1633022700000|2021-09-30 17:25:00|11587.9|11585.9|11587.4|11585.4|11589.9|11587.9|11582.9|11580.9|12
1633023000000|2021-09-30 17:30:00|11586.9|11584.9|11582.4|11580.4|11587.4|11585.4|11577.4|11575.4|15
1633023300000|2021-09-30 17:35:00|11581.9|11579.9|11588.4|11586.4|11590.4|11588.4|11575.9|11573.9|15
1633023600000|2021-09-30 17:40:00|11587.9|11585.9|11587.4|11585.4|11591.9|11589.9|11586.9|11584.9|15
1633023900000|2021-09-30 17:45:00|11587.9|11585.9|11590.4|11588.4|11594.9|11592.9|11585.9|11583.9|28
1633024200000|2021-09-30 17:50:00|11590.9|11588.9|11597.4|11595.4|11599.9|11597.9|11590.4|11588.4|24
1633024500000|2021-09-30 17:55:00|11596.9|11594.9|11596.9|11594.9|11597.9|11595.9|11594.4|11592.4|7
1633024800000|2021-09-30 18:00:00|11596.4|11594.4|11604.9|11602.9|11608.4|11606.4|11595.9|11593.9|55
1633025100000|2021-09-30 18:05:00|11605.4|11603.4|11615.4|11613.4|11615.4|11613.4|11604.9|11602.9|33
1633025400000|2021-09-30 18:10:00|11614.4|11612.4|11613.9|11611.9|11616.4|11614.4|11608.4|11606.4|35
1633025700000|2021-09-30 18:15:00|11613.4|11611.4|11604.4|11602.4|11613.9|11611.9|11604.4|11602.4|13
1633026000000|2021-09-30 18:20:00|11604.9|11602.9|11603.9|11601.9|11606.4|11604.4|11601.4|11599.4|6
1633026300000|2021-09-30 18:25:00|11603.4|11601.4|11607.9|11605.9|11607.9|11605.9|11600.9|11598.9|26
1633026600000|2021-09-30 18:30:00|11607.4|11605.4|11617.9|11615.9|11618.4|11616.4|11605.4|11603.4|80
1633026900000|2021-09-30 18:35:00|11617.4|11615.4|11608.4|11606.4|11618.4|11616.4|11607.9|11605.9|15
1633027200000|2021-09-30 18:40:00|11608.9|11606.9|11615.9|11613.9|11617.4|11615.4|11608.4|11606.4|22
1633027500000|2021-09-30 18:45:00|11616.4|11614.4|11613.9|11611.9|11618.9|11616.9|11612.4|11610.4|39
1633027800000|2021-09-30 18:50:00|11614.4|11612.4|11609.9|11607.9|11621.4|11619.4|11609.4|11607.4|26
1633028100000|2021-09-30 18:55:00|11609.4|11607.4|11601.9|11599.9|11609.4|11607.4|11601.4|11599.4|10
1633028400000|2021-09-30 19:00:00|11602.4|11600.4|11602.4|11600.4|11608.4|11606.4|11597.9|11595.9|21
1633028700000|2021-09-30 19:05:00|11603.4|11601.4|11606.9|11604.9|11611.9|11609.9|11602.4|11600.4|66
1633029000000|2021-09-30 19:10:00|11607.4|11605.4|11609.4|11607.4|11613.4|11611.4|11606.4|11604.4|26
1633029300000|2021-09-30 19:15:00|11609.9|11607.9|11611.4|11609.4|11616.9|11614.9|11609.9|11607.9|18
1633029600000|2021-09-30 19:20:00|11610.9|11608.9|11602.4|11600.4|11611.9|11609.9|11601.9|11599.9|14
1633029900000|2021-09-30 19:25:00|11601.9|11599.9|11599.9|11597.9|11605.4|11603.4|11599.4|11597.4|19
1633030200000|2021-09-30 19:30:00|11599.4|11597.4|11602.9|11600.9|11606.4|11604.4|11596.9|11594.9|61
1633030500000|2021-09-30 19:35:00|11602.4|11600.4|11595.4|11593.4|11604.4|11602.4|11594.9|11592.9|27
1633030800000|2021-09-30 19:40:00|11594.9|11592.9|11586.4|11584.4|11596.4|11594.4|11585.4|11583.4|25
1633031100000|2021-09-30 19:45:00|11586.9|11584.9|11577.9|11575.9|11586.9|11584.9|11576.9|11574.9|34
1633031400000|2021-09-30 19:50:00|11576.9|11574.9|11566.9|11564.9|11577.4|11575.4|11563.9|11561.9|103
1633031700000|2021-09-30 19:55:00|11567.4|11565.4|11550.3|11544.3|11567.4|11565.4|11547.4|11543.1|194
1633032000000|2021-09-30 20:00:00|11550.2|11544.2|11562.5|11556.5|11562.5|11556.5|11548|11542|0
1633032300000|2021-09-30 20:05:00|11562.4|11556.4|11558.6|11552.6|11563.7|11557.7|11554.3|11548.3|0
1633032600000|2021-09-30 20:10:00|11558.7|11552.7|11558.6|11552.6|11560.6|11554.6|11555.5|11549.5|0
1633032900000|2021-09-30 20:15:00|11558.2|11552.2|11557.2|11551.2|11560|11554|11554.9|11548.9|0
1633033200000|2021-09-30 20:20:00|11556.9|11550.9|11553.7|11547.7|11557.7|11551.7|11551.8|11545.8|0
1633033500000|2021-09-30 20:25:00|11553.8|11547.8|11553.6|11547.6|11555.7|11549.7|11551.4|11545.4|0
1633033800000|2021-09-30 20:30:00|11553.7|11547.7|11551.6|11545.6|11555.2|11549.2|11549.9|11543.9|0
1633034100000|2021-09-30 20:35:00|11552|11546|11548.5|11542.5|11552|11546|11548.5|11542.5|0
1633034400000|2021-09-30 20:40:00|11548.6|11542.6|11549.4|11543.4|11551.2|11545.2|11547.7|11541.7|0
1633034700000|2021-09-30 20:45:00|11549.3|11543.3|11551.9|11545.9|11552.7|11546.7|11548.9|11542.9|0
1633035000000|2021-09-30 20:50:00|11552|11546|11552.9|11546.9|11553.7|11547.7|11551.2|11545.2|0
1633035300000|2021-09-30 20:55:00|11553|11547|11555.2|11549.2|11555.8|11549.8|11552.4|11546.4|0
1633035600000|2021-09-30 21:00:00|11555.3|11549.3|11555.3|11549.3|11555.7|11549.7|11555|11549|0
1633035900000|2021-09-30 21:05:00|11555.2|11549.2|11555.4|11549.4|11556.2|11550.2|11554.9|11548.9|0
1633036200000|2021-09-30 21:10:00|11555.3|11549.3|11556.5|11550.5|11556.5|11550.5|11555.3|11549.3|0
1633036500000|2021-09-30 21:15:00|11556.4|11550.4|11555.7|11549.7|11556.4|11550.4|11555.2|11549.2|0
1633036800000|2021-09-30 21:20:00|11555.8|11549.8|11556.9|11550.9|11556.9|11550.9|11555.7|11549.7|0
1633037100000|2021-09-30 21:25:00|11556.8|11550.8|11557.7|11551.7|11557.8|11551.8|11556.8|11550.8|0
1633037400000|2021-09-30 21:30:00|11557.8|11551.8|11559.2|11553.2|11559.3|11553.3|11557.8|11551.8|0
1633037700000|2021-09-30 21:35:00|11558.4|11552.4|11558.8|11552.8|11558.8|11552.8|11558|11552|0
1633038000000|2021-09-30 21:40:00|11559.2|11553.2|11557.3|11551.3|11559.2|11553.2|11556.2|11550.2|0
1633038300000|2021-09-30 21:45:00|11557.2|11551.2|11557.4|11551.4|11557.4|11551.4|11556.9|11550.9|0
1633038600000|2021-09-30 21:50:00|11557.3|11551.3|11557.5|11551.5|11557.5|11551.5|11556.9|11550.9|0
1633038900000|2021-09-30 21:55:00|11557.7|11551.7|11557.4|11551.4|11557.7|11551.7|11557.4|11551.4|0
1633039200000|2021-09-30 22:00:00|11558.2|11552.2|11562.5|11556.5|11564.5|11558.5|11558.2|11552.2|0
1633039500000|2021-09-30 22:05:00|11562.2|11556.2|11565.8|11559.8|11565.8|11559.8|11558.7|11552.7|0
1633039800000|2021-09-30 22:10:00|11566.2|11560.2|11564.5|11558.5|11566.2|11560.2|11563.7|11557.7|0
1633040100000|2021-09-30 22:15:00|11564.7|11558.7|11561|11555|11566.2|11560.2|11560.7|11554.7|0
1633040400000|2021-09-30 22:20:00|11561.1|11555.1|11560.7|11554.7|11561.4|11555.4|11559.8|11553.8|0
1633040700000|2021-09-30 22:25:00|11560.6|11554.6|11555|11549|11560.6|11554.6|11553.5|11547.5|0
1633041000000|2021-09-30 22:30:00|11555.2|11549.2|11556.2|11550.2|11557.4|11551.4|11555|11549|0
1633041300000|2021-09-30 22:35:00|11556.3|11550.3|11556.7|11550.7|11557.8|11551.8|11555.8|11549.8|0
1633041600000|2021-09-30 22:40:00|11556.8|11550.8|11558.2|11552.2|11558.5|11552.5|11555.8|11549.8|0
1633041900000|2021-09-30 22:45:00|11558.4|11552.4|11559.7|11553.7|11559.7|11553.7|11557.8|11551.8|0
1633042200000|2021-09-30 22:50:00|11559.4|11553.4|11561.7|11555.7|11561.7|11555.7|11559|11553|0
1633042500000|2021-09-30 22:55:00|11561.8|11555.8|11561.7|11555.7|11562.2|11556.2|11560.5|11554.5|0
1633042800000|2021-09-30 23:00:00|11561.8|11555.8|11560.2|11554.2|11562.9|11556.9|11560.2|11554.2|0
1633043100000|2021-09-30 23:05:00|11560.3|11554.3|11562.2|11556.2|11562.2|11556.2|11560.2|11554.2|0
1633043400000|2021-09-30 23:10:00|11562.3|11556.3|11564.9|11558.9|11566.4|11560.4|11562.3|11556.3|0
1633043700000|2021-09-30 23:15:00|11565|11559|11567.2|11561.2|11568|11562|11565|11559|0
1633044000000|2021-09-30 23:20:00|11567|11561|11566.4|11560.4|11567.6|11561.6|11565.2|11559.2|0
1633044300000|2021-09-30 23:25:00|11566.5|11560.5|11567.9|11561.9|11568.2|11562.2|11565.9|11559.9|0
1633044600000|2021-09-30 23:30:00|11568|11562|11564.9|11558.9|11568.7|11562.7|11564|11558|0
1633044900000|2021-09-30 23:35:00|11565.2|11559.2|11564.7|11558.7|11565.9|11559.9|11562.8|11556.8|0
1633045200000|2021-09-30 23:40:00|11564.8|11558.8|11565.5|11559.5|11565.9|11559.9|11563.4|11557.4|0
1633045500000|2021-09-30 23:45:00|11565.4|11559.4|11561.3|11555.3|11565.9|11559.9|11559.8|11553.8|0
1633045800000|2021-09-30 23:50:00|11561|11555|11563.8|11557.8|11564.5|11558.5|11560.4|11554.4|0
1633046100000|2021-09-30 23:55:00|11563.7|11557.7|11564.5|11558.5|11564.8|11558.8|11561.8|11555.8|0
1633046400000|2021-10-01 00:00:00|11564.3|11558.3|11566.8|11560.8|11567.3|11561.3|11561|11555|0
1633046700000|2021-10-01 00:05:00|11566.9|11560.9|11568.4|11562.4|11569.6|11563.6|11566.5|11560.5|0
1633047000000|2021-10-01 00:10:00|11568|11562|11569.5|11563.5|11570.4|11564.4|11567.2|11561.2|0
1633047300000|2021-10-01 00:15:00|11569.4|11563.4|11564|11558|11569.5|11563.5|11561.9|11555.9|0
1633047600000|2021-10-01 00:20:00|11563.8|11557.8|11564.5|11558.5|11564.9|11558.9|11560.7|11554.7|0
1633047900000|2021-10-01 00:25:00|11564.3|11558.3|11560.8|11554.8|11564.3|11558.3|11559.1|11553.1|0
1633048200000|2021-10-01 00:30:00|11560.9|11554.9|11559.7|11553.7|11565.7|11559.7|11558|11552|0
1633048500000|2021-10-01 00:35:00|11559.3|11553.3|11564.1|11558.1|11564.9|11558.9|11558.9|11552.9|0
1633048800000|2021-10-01 00:40:00|11564|11558|11564.7|11558.7|11565.7|11559.7|11563.1|11557.1|0
1633049100000|2021-10-01 00:45:00|11563.9|11557.9|11557.3|11551.3|11564.2|11558.2|11556.4|11550.4|0
1633049400000|2021-10-01 00:50:00|11557.2|11551.2|11554.3|11548.3|11558.2|11552.2|11550.1|11544.1|0
1633049700000|2021-10-01 00:55:00|11553.9|11547.9|11545|11539|11554.3|11548.3|11544.4|11538.4|0
1633050000000|2021-10-01 01:00:00|11545.1|11539.1|11530.4|11524.4|11547.4|11541.4|11526.9|11520.9|0
1633050300000|2021-10-01 01:05:00|11530.5|11524.5|11509.7|11503.7|11531.3|11525.3|11508|11502|0
1633050600000|2021-10-01 01:10:00|11509.5|11503.5|11519.1|11513.1|11520.6|11514.6|11503|11497|0
1633050900000|2021-10-01 01:15:00|11519|11513|11521|11515|11527.8|11521.8|11517.7|11511.7|0
1633051200000|2021-10-01 01:20:00|11521.3|11515.3|11521.2|11515.2|11525.5|11519.5|11518.6|11512.6|0
1633051500000|2021-10-01 01:25:00|11521.3|11515.3|11520.2|11514.2|11524.8|11518.8|11518.4|11512.4|0
1633051800000|2021-10-01 01:30:00|11520.1|11514.1|11510.2|11504.2|11520.6|11514.6|11509.3|11503.3|0
1633052100000|2021-10-01 01:35:00|11510.4|11504.4|11505.4|11499.4|11511.8|11505.8|11500.1|11494.1|0
1633052400000|2021-10-01 01:40:00|11505.6|11499.6|11513.7|11507.7|11514.9|11508.9|11501.4|11495.4|0
1633052700000|2021-10-01 01:45:00|11514.1|11508.1|11510.7|11504.7|11515.5|11509.5|11509.5|11503.5|0
1633053000000|2021-10-01 01:50:00|11510.9|11504.9|11511.8|11505.8|11512.8|11506.8|11506.8|11500.8|0
1633053300000|2021-10-01 01:55:00|11511.7|11505.7|11507.1|11501.1|11516.4|11510.4|11505|11499|0
1633053600000|2021-10-01 02:00:00|11507.2|11501.2|11507.3|11501.3|11509.5|11503.5|11503.5|11497.5|0
1633053900000|2021-10-01 02:05:00|11507.4|11501.4|11506.8|11500.8|11509.8|11503.8|11504.1|11498.1|0
1633054200000|2021-10-01 02:10:00|11507|11501|11507.2|11501.2|11509.5|11503.5|11504.3|11498.3|0
1633054500000|2021-10-01 02:15:00|11507.4|11501.4|11506.4|11500.4|11508.1|11502.1|11505.1|11499.1|0
1633054800000|2021-10-01 02:20:00|11506.3|11500.3|11509.8|11503.8|11510.3|11504.3|11506.3|11500.3|0
1633055100000|2021-10-01 02:25:00|11510|11504|11512.8|11506.8|11512.8|11506.8|11509.8|11503.8|0
1633055400000|2021-10-01 02:30:00|11512.9|11506.9|11509.5|11503.5|11514.5|11508.5|11505.3|11499.3|0
1633055700000|2021-10-01 02:35:00|11509.6|11503.6|11512.4|11506.4|11512.8|11506.8|11506|11500|0
1633056000000|2021-10-01 02:40:00|11512.3|11506.3|11512.1|11506.1|11513|11507|11510.3|11504.3|0
1633056300000|2021-10-01 02:45:00|11512.5|11506.5|11505|11499|11512.9|11506.9|11503.7|11497.7|0
1633056600000|2021-10-01 02:50:00|11504.8|11498.8|11506.8|11500.8|11506.8|11500.8|11502.4|11496.4|0
1633056900000|2021-10-01 02:55:00|11506.7|11500.7|11508.5|11502.5|11508.8|11502.8|11503.4|11497.4|0
1633057200000|2021-10-01 03:00:00|11509|11503|11517.2|11511.2|11519|11513|11509|11503|0
1633057500000|2021-10-01 03:05:00|11517.3|11511.3|11514.3|11508.3|11517.6|11511.6|11511.7|11505.7|0
1633057800000|2021-10-01 03:10:00|11514.1|11508.1|11512.6|11506.6|11516.6|11510.6|11512.5|11506.5|0
1633058100000|2021-10-01 03:15:00|11512.5|11506.5|11506.7|11500.7|11513.1|11507.1|11505.5|11499.5|0
1633058400000|2021-10-01 03:20:00|11506.9|11500.9|11510.6|11504.6|11510.6|11504.6|11506.9|11500.9|0
1633058700000|2021-10-01 03:25:00|11510.7|11504.7|11511.4|11505.4|11512.3|11506.3|11508.4|11502.4|0
1633059000000|2021-10-01 03:30:00|11511.5|11505.5|11519.1|11513.1|11520.8|11514.8|11511.4|11505.4|0
1633059300000|2021-10-01 03:35:00|11519.2|11513.2|11517.4|11511.4|11520.9|11514.9|11517.3|11511.3|0
1633059600000|2021-10-01 03:40:00|11517.5|11511.5|11514|11508|11517.8|11511.8|11513.5|11507.5|0
1633059900000|2021-10-01 03:45:00|11513.8|11507.8|11512.2|11506.2|11515.2|11509.2|11510.6|11504.6|0
1633060200000|2021-10-01 03:50:00|11512.3|11506.3|11510.9|11504.9|11512.6|11506.6|11506.8|11500.8|0
1633060500000|2021-10-01 03:55:00|11510.8|11504.8|11505|11499|11511.3|11505.3|11505|11499|0
1633060800000|2021-10-01 04:00:00|11505.4|11499.4|11506.2|11500.2|11509.6|11503.6|11505|11499|0
1633061100000|2021-10-01 04:05:00|11506.6|11500.6|11511.1|11505.1|11511.1|11505.1|11506.2|11500.2|0
1633061400000|2021-10-01 04:10:00|11511|11505|11513.6|11507.6|11513.6|11507.6|11510.2|11504.2|0
1633061700000|2021-10-01 04:15:00|11513.4|11507.4|11513.4|11507.4|11514.9|11508.9|11511.9|11505.9|0
1633062000000|2021-10-01 04:20:00|11513.3|11507.3|11510.5|11504.5|11513.4|11507.4|11509.2|11503.2|0
1633062300000|2021-10-01 04:25:00|11510.3|11504.3|11504.1|11498.1|11511.8|11505.8|11504.1|11498.1|0
1633062600000|2021-10-01 04:30:00|11504.2|11498.2|11505|11499|11508.3|11502.3|11504|11498|0
1633062900000|2021-10-01 04:35:00|11505.4|11499.4|11507.1|11501.1|11507.1|11501.1|11503.4|11497.4|0
1633063200000|2021-10-01 04:40:00|11506.9|11500.9|11503.5|11497.5|11506.9|11500.9|11502.9|11496.9|0
1633063500000|2021-10-01 04:45:00|11503.4|11497.4|11508.8|11502.8|11509.4|11503.4|11501.7|11495.7|0
1633063800000|2021-10-01 04:50:00|11508.7|11502.7|11509.4|11503.4|11515|11509|11508.5|11502.5|0
1633064100000|2021-10-01 04:55:00|11509.3|11503.3|11510.1|11504.1|11512|11506|11506.9|11500.9|0
1633064400000|2021-10-01 05:00:00|11510.3|11504.3|11506.1|11500.1|11512|11506|11506|11500|0
1633064700000|2021-10-01 05:05:00|11506|11500|11510.3|11504.3|11511.1|11505.1|11504.1|11498.1|0
1633065000000|2021-10-01 05:10:00|11510.2|11504.2|11511.4|11505.4|11513.5|11507.5|11508.4|11502.4|0
1633065300000|2021-10-01 05:15:00|11511.3|11505.3|11518|11512|11519.2|11513.2|11510.5|11504.5|0
1633065600000|2021-10-01 05:20:00|11517.9|11511.9|11515.7|11509.7|11518.7|11512.7|11514.3|11508.3|0
1633065900000|2021-10-01 05:25:00|11515.5|11509.5|11518.5|11512.5|11521.5|11515.5|11515.3|11509.3|0
1633066200000|2021-10-01 05:30:00|11518.6|11512.6|11515.5|11509.5|11519.1|11513.1|11515.5|11509.5|0
1633066500000|2021-10-01 05:35:00|11515.3|11509.3|11518.1|11512.1|11518.8|11512.8|11514.7|11508.7|0
1633066800000|2021-10-01 05:40:00|11517.7|11511.7|11520.9|11514.9|11522.3|11516.3|11516.8|11510.8|0
1633067100000|2021-10-01 05:45:00|11521.1|11515.1|11519|11513|11525|11519|11517.3|11511.3|0
1633067400000|2021-10-01 05:50:00|11518.6|11512.6|11521.3|11515.3|11524.3|11518.3|11517.1|11511.1|0
1633067700000|2021-10-01 05:55:00|11521.1|11515.1|11504.1|11498.1|11521.7|11515.7|11497.2|11491.2|0
1633068000000|2021-10-01 06:00:00|11507.9|11505.9|11513.4|11511.4|11523.9|11521.9|11507.9|11505.9|85
1633068300000|2021-10-01 06:05:00|11513.9|11511.9|11518.4|11516.4|11523.4|11521.4|11509.9|11507.9|124
1633068600000|2021-10-01 06:10:00|11517.4|11515.4|11509.4|11507.4|11526.4|11524.4|11509.4|11507.4|227
1633068900000|2021-10-01 06:15:00|11508.9|11506.9|11494.4|11492.4|11508.9|11506.9|11487.9|11485.9|164
1633069200000|2021-10-01 06:20:00|11493.9|11491.9|11465.4|11463.4|11494.4|11492.4|11453.4|11451.4|266
1633069500000|2021-10-01 06:25:00|11465.9|11463.9|11479.4|11477.4|11482.4|11480.4|11459.4|11457.4|175
1633069800000|2021-10-01 06:30:00|11478.9|11476.9|11472.4|11470.4|11478.9|11476.9|11470.4|11468.4|191
1633070100000|2021-10-01 06:35:00|11472.9|11470.9|11476.4|11474.4|11477.4|11475.4|11467.9|11465.9|128
1633070400000|2021-10-01 06:40:00|11475.9|11473.9|11470.4|11468.4|11478.4|11476.4|11469.9|11467.9|76
1633070700000|2021-10-01 06:45:00|11469.9|11467.9|11470.9|11468.9|11473.4|11471.4|11463.4|11461.4|274
1633071000000|2021-10-01 06:50:00|11471.4|11469.4|11459.4|11457.4|11478.9|11476.9|11456.4|11454.4|235
1633071300000|2021-10-01 06:55:00|11458.9|11456.9|11477.9|11475.9|11482.9|11480.9|11457.4|11455.4|379
1633071600000|2021-10-01 07:00:00|11479.9|11477.9|11467.4|11465.4|11495.4|11493.4|11464.4|11462.4|1735
1633071900000|2021-10-01 07:05:00|11468.4|11466.4|11483.4|11481.4|11485.9|11483.9|11448.4|11446.4|1317
1633072200000|2021-10-01 07:10:00|11483.9|11481.9|11498.9|11496.9|11499.4|11497.4|11464.4|11462.4|681
1633072500000|2021-10-01 07:15:00|11497.4|11495.4|11513.9|11511.9|11513.9|11511.9|11483.4|11481.4|548
1633072800000|2021-10-01 07:20:00|11514.4|11512.4|11522.9|11520.9|11528.9|11526.9|11505.4|11503.4|718
1633073100000|2021-10-01 07:25:00|11524.4|11522.4|11525.4|11523.4|11532.9|11530.9|11513.4|11511.4|602
1633073400000|2021-10-01 07:30:00|11524.4|11522.4|11526.9|11524.9|11531.4|11529.4|11515.4|11513.4|1091
1633073700000|2021-10-01 07:35:00|11527.9|11525.9|11522.9|11520.9|11533.9|11531.9|11517.4|11515.4|520
1633074000000|2021-10-01 07:40:00|11523.2|11521.2|11515.2|11513.2|11535.7|11533.7|11513.2|11511.2|370
1633074300000|2021-10-01 07:45:00|11514.7|11512.7|11521.2|11519.2|11521.2|11519.2|11504.7|11502.7|446
1633074600000|2021-10-01 07:50:00|11522.2|11520.2|11542.7|11540.7|11546.7|11544.7|11521.7|11519.7|315
1633074900000|2021-10-01 07:55:00|11543.2|11541.2|11538.7|11536.7|11560.7|11558.7|11538.7|11536.7|381
1633075200000|2021-10-01 08:00:00|11537.7|11535.7|11518.2|11516.2|11543.7|11541.7|11516.2|11514.2|514
1633075500000|2021-10-01 08:05:00|11517.7|11515.7|11501.2|11499.2|11518.7|11516.7|11494.7|11492.7|544
1633075800000|2021-10-01 08:10:00|11500.7|11498.7|11477.7|11475.7|11504.7|11502.7|11477.7|11475.7|541
1633076100000|2021-10-01 08:15:00|11477.2|11475.2|11478.2|11476.2|11480.2|11478.2|11467.7|11465.7|568
1633076400000|2021-10-01 08:20:00|11477.7|11475.7|11485.2|11483.2|11485.2|11483.2|11465.7|11463.7|478
1633076700000|2021-10-01 08:25:00|11485.7|11483.7|11495.7|11493.7|11495.7|11493.7|11477.2|11475.2|286
1633077000000|2021-10-01 08:30:00|11496.2|11494.2|11498.7|11496.7|11508.7|11506.7|11492.2|11490.2|374
1633077300000|2021-10-01 08:35:00|11498.2|11496.2|11494.2|11492.2|11504.7|11502.7|11490.2|11488.2|404
1633077600000|2021-10-01 08:40:00|11493.7|11491.7|11497.2|11495.2|11500.2|11498.2|11487.2|11485.2|377
1633077900000|2021-10-01 08:45:00|11497.7|11495.7|11485.7|11483.7|11500.2|11498.2|11481.2|11479.2|341
1633078200000|2021-10-01 08:50:00|11486.2|11484.2|11482.2|11480.2|11487.2|11485.2|11478.2|11476.2|229
1633078500000|2021-10-01 08:55:00|11482.7|11480.7|11495.2|11493.2|11497.2|11495.2|11479.2|11477.2|233
1633078800000|2021-10-01 09:00:00|11494.7|11492.7|11512.7|11510.7|11513.2|11511.2|11494.7|11492.7|363
1633079100000|2021-10-01 09:05:00|11513.2|11511.2|11501.2|11499.2|11515.2|11513.2|11501.2|11499.2|335
1633079400000|2021-10-01 09:10:00|11500.7|11498.7|11513.7|11511.7|11515.7|11513.7|11500.7|11498.7|350
1633079700000|2021-10-01 09:15:00|11514.2|11512.2|11514.2|11512.2|11523.2|11521.2|11509.2|11507.2|167
1633080000000|2021-10-01 09:20:00|11513.2|11511.2|11513.7|11511.7|11521.7|11519.7|11513.2|11511.2|189
1633080300000|2021-10-01 09:25:00|11514.2|11512.2|11523.2|11521.2|11524.7|11522.7|11507.2|11505.2|100
1633080600000|2021-10-01 09:30:00|11522.7|11520.7|11519.7|11517.7|11528.7|11526.7|11518.7|11516.7|220
1633080900000|2021-10-01 09:35:00|11519.2|11517.2|11530.7|11528.7|11531.2|11529.2|11518.2|11516.2|195
1633081200000|2021-10-01 09:40:00|11531.2|11529.2|11519.2|11517.2|11532.7|11530.7|11519.2|11517.2|153
1633081500000|2021-10-01 09:45:00|11518.2|11516.2|11510.7|11508.7|11520.2|11518.2|11506.7|11504.7|120
1633081800000|2021-10-01 09:50:00|11510.2|11508.2|11520.7|11518.7|11521.2|11519.2|11509.7|11507.7|287
1633082100000|2021-10-01 09:55:00|11521.2|11519.2|11538.7|11536.7|11539.2|11537.2|11519.2|11517.2|175
1633082400000|2021-10-01 10:00:00|11539.2|11537.2|11531.7|11529.7|11542.2|11540.2|11529.2|11527.2|185
1633082700000|2021-10-01 10:05:00|11532.2|11530.2|11533.2|11531.2|11537.2|11535.2|11530.2|11528.2|138
1633083000000|2021-10-01 10:10:00|11532.7|11530.7|11545.2|11543.2|11545.7|11543.7|11528.2|11526.2|162
1633083300000|2021-10-01 10:15:00|11545.7|11543.7|11540.2|11538.2|11548.7|11546.7|11539.7|11537.7|226
1633083600000|2021-10-01 10:20:00|11539.7|11537.7|11528.2|11526.2|11540.2|11538.2|11527.2|11525.2|120
1633083900000|2021-10-01 10:25:00|11527.2|11525.2|11526.7|11524.7|11533.2|11531.2|11525.7|11523.7|113
1633084200000|2021-10-01 10:30:00|11527.2|11525.2|11532.2|11530.2|11539.7|11537.7|11526.2|11524.2|105
1633084500000|2021-10-01 10:35:00|11531.7|11529.7|11521.7|11519.7|11533.2|11531.2|11520.2|11518.2|119
1633084800000|2021-10-01 10:40:00|11522.2|11520.2|11523.7|11521.7|11525.2|11523.2|11516.2|11514.2|109
1633085100000|2021-10-01 10:45:00|11523.2|11521.2|11515.2|11513.2|11523.2|11521.2|11510.2|11508.2|226
1633085400000|2021-10-01 10:50:00|11515.7|11513.7|11512.2|11510.2|11515.7|11513.7|11507.2|11505.2|188
1633085700000|2021-10-01 10:55:00|11512.7|11510.7|11519.2|11517.2|11521.7|11519.7|11512.7|11510.7|166
1633086000000|2021-10-01 11:00:00|11519.7|11517.7|11525.7|11523.7|11526.2|11524.2|11517.2|11515.2|199
1633086300000|2021-10-01 11:05:00|11525.2|11523.2|11523.2|11521.2|11527.2|11525.2|11518.7|11516.7|157
1633086600000|2021-10-01 11:10:00|11523.7|11521.7|11537.2|11535.2|11537.7|11535.7|11521.2|11519.2|143
1633086900000|2021-10-01 11:15:00|11536.7|11534.7|11539.7|11537.7|11541.7|11539.7|11531.2|11529.2|209
1633087200000|2021-10-01 11:20:00|11539.2|11537.2|11540.7|11538.7|11542.2|11540.2|11536.2|11534.2|197
1633087500000|2021-10-01 11:25:00|11541.2|11539.2|11548.7|11546.7|11550.7|11548.7|11539.2|11537.2|319
1633087800000|2021-10-01 11:30:00|11549.2|11547.2|11546.7|11544.7|11551.2|11549.2|11545.2|11543.2|244
1633088100000|2021-10-01 11:35:00|11546.2|11544.2|11550.2|11548.2|11556.2|11554.2|11545.7|11543.7|227
1633088400000|2021-10-01 11:40:00|11549.7|11547.7|11555.7|11553.7|11555.7|11553.7|11549.7|11547.7|162
1633088700000|2021-10-01 11:45:00|11555.2|11553.2|11554.2|11552.2|11563.7|11561.7|11552.7|11550.7|216
1633089000000|2021-10-01 11:50:00|11554.7|11552.7|11547.2|11545.2|11556.7|11554.7|11546.7|11544.7|164
1633089300000|2021-10-01 11:55:00|11546.2|11544.2|11550.2|11548.2|11552.2|11550.2|11546.2|11544.2|102
1633089600000|2021-10-01 12:00:00|11550.7|11548.7|11550.7|11548.7|11556.2|11554.2|11549.7|11547.7|173
1633089900000|2021-10-01 12:05:00|11550.2|11548.2|11551.2|11549.2|11551.7|11549.7|11546.7|11544.7|193
1633090200000|2021-10-01 12:10:00|11551.7|11549.7|11553.2|11551.2|11553.7|11551.7|11543.2|11541.2|302
1633090500000|2021-10-01 12:15:00|11552.7|11550.7|11567.7|11565.7|11570.7|11568.7|11552.7|11550.7|141
1633090800000|2021-10-01 12:20:00|11567.2|11565.2|11557.2|11555.2|11567.2|11565.2|11556.7|11554.7|99
1633091100000|2021-10-01 12:25:00|11556.7|11554.7|11560.2|11558.2|11560.7|11558.7|11554.7|11552.7|150
1633091400000|2021-10-01 12:30:00|11560.7|11558.7|11541.7|11539.7|11561.7|11559.7|11541.7|11539.7|286
1633091700000|2021-10-01 12:35:00|11542.2|11540.2|11533.2|11531.2|11543.7|11541.7|11530.2|11528.2|187
1633092000000|2021-10-01 12:40:00|11533.7|11531.7|11542.7|11540.7|11547.7|11545.7|11531.7|11529.7|199
1633092300000|2021-10-01 12:45:00|11542.2|11540.2|11530.7|11528.7|11542.7|11540.7|11530.2|11528.2|173
1633092600000|2021-10-01 12:50:00|11530.2|11528.2|11535.7|11533.7|11538.7|11536.7|11528.7|11526.7|225
1633092900000|2021-10-01 12:55:00|11535.2|11533.2|11535.7|11533.7|11536.7|11534.7|11528.7|11526.7|157
1633093200000|2021-10-01 13:00:00|11535.2|11533.2|11554.7|11552.7|11554.7|11552.7|11534.2|11532.2|210
1633093500000|2021-10-01 13:05:00|11554.2|11552.2|11563.7|11561.7|11564.7|11562.7|11550.7|11548.7|267
1633093800000|2021-10-01 13:10:00|11563.2|11561.2|11565.7|11563.7|11568.7|11566.7|11560.7|11558.7|252
1633094100000|2021-10-01 13:15:00|11565.2|11563.2|11568.7|11566.7|11571.2|11569.2|11561.7|11559.7|144
1633094400000|2021-10-01 13:20:00|11568.2|11566.2|11560.7|11558.7|11568.7|11566.7|11560.7|11558.7|129
1633094700000|2021-10-01 13:25:00|11560.2|11558.2|11567.2|11565.2|11567.2|11565.2|11560.2|11558.2|201
1633095000000|2021-10-01 13:30:00|11566.7|11564.7|11563.2|11561.2|11583.7|11581.7|11562.7|11560.7|627
1633095300000|2021-10-01 13:35:00|11562.7|11560.7|11556.7|11554.7|11577.7|11575.7|11556.7|11554.7|439
1633095600000|2021-10-01 13:40:00|11555.7|11553.7|11534.7|11532.7|11560.2|11558.2|11534.7|11532.7|393
1633095900000|2021-10-01 13:45:00|11534.2|11532.2|11542.7|11540.7|11550.2|11548.2|11530.7|11528.7|433
1633096200000|2021-10-01 13:50:00|11541.2|11539.2|11538.7|11536.7|11542.7|11540.7|11529.7|11527.7|372
1633096500000|2021-10-01 13:55:00|11538.2|11536.2|11546.2|11544.2|11548.2|11546.2|11529.7|11527.7|371
1633096800000|2021-10-01 14:00:00|11547.2|11545.2|11566.2|11564.2|11574.7|11572.7|11541.7|11539.7|536
1633097100000|2021-10-01 14:05:00|11565.2|11563.2|11567.7|11565.7|11575.2|11573.2|11553.2|11551.2|329
1633097400000|2021-10-01 14:10:00|11568.5|11566.5|11578|11576|11582.5|11580.5|11559|11557|294
1633097700000|2021-10-01 14:15:00|11577|11575|11556|11554|11578|11576|11546.5|11544.5|666
1633098000000|2021-10-01 14:20:00|11555.5|11553.5|11544.5|11542.5|11556.5|11554.5|11541|11539|413
1633098300000|2021-10-01 14:25:00|11544|11542|11546.5|11544.5|11555|11553|11538|11536|256
1633098600000|2021-10-01 14:30:00|11546|11544|11541.5|11539.5|11552|11550|11539.5|11537.5|278
1633098900000|2021-10-01 14:35:00|11541|11539|11546|11544|11547.5|11545.5|11538|11536|359
1633099200000|2021-10-01 14:40:00|11545.5|11543.5|11563.5|11561.5|11565.5|11563.5|11544|11542|779
1633099500000|2021-10-01 14:45:00|11562.5|11560.5|11568.5|11566.5|11568.5|11566.5|11547.5|11545.5|244
1633099800000|2021-10-01 14:50:00|11568|11566|11553.5|11551.5|11568.5|11566.5|11553|11551|200
1633100100000|2021-10-01 14:55:00|11553|11551|11557.5|11555.5|11561|11559|11551|11549|256
1633100400000|2021-10-01 15:00:00|11556.5|11554.5|11561.5|11559.5|11568.5|11566.5|11556.5|11554.5|223
1633100700000|2021-10-01 15:05:00|11560.5|11558.5|11548|11546|11563.5|11561.5|11545.5|11543.5|351
1633101000000|2021-10-01 15:10:00|11549.5|11547.5|11579.5|11577.5|11582.5|11580.5|11548.5|11546.5|543
1633101300000|2021-10-01 15:15:00|11579|11577|11578.5|11576.5|11583.5|11581.5|11566.5|11564.5|918
1633101600000|2021-10-01 15:20:00|11577.5|11575.5|11579.5|11577.5|11583.5|11581.5|11571.5|11569.5|736
1633101900000|2021-10-01 15:25:00|11579|11577|11575.5|11573.5|11583.5|11581.5|11566.5|11564.5|1866
1633102200000|2021-10-01 15:30:00|11576|11574|11583|11581|11583.5|11581.5|11563.5|11561.5|1480
1633102500000|2021-10-01 15:35:00|11584|11582|11589.5|11587.5|11595.5|11593.5|11584|11582|838
1633102800000|2021-10-01 15:40:00|11590.5|11588.5|11590|11588|11593|11591|11583.5|11581.5|150
1633103100000|2021-10-01 15:45:00|11590.5|11588.5|11589.5|11587.5|11595|11593|11589|11587|454
1633103400000|2021-10-01 15:50:00|11591.5|11589.5|11593|11591|11595.5|11593.5|11583.5|11581.5|78
1633103700000|2021-10-01 15:55:00|11592.5|11590.5|11590|11588|11592.5|11590.5|11581.5|11579.5|50
1633104000000|2021-10-01 16:00:00|11590.5|11588.5|11589|11587|11596|11594|11587|11585|54
1633104300000|2021-10-01 16:05:00|11589.5|11587.5|11595|11593|11596.5|11594.5|11586.5|11584.5|40
1633104600000|2021-10-01 16:10:00|11594.5|11592.5|11590|11588|11596|11594|11588.5|11586.5|20
1633104900000|2021-10-01 16:15:00|11590.5|11588.5|11588|11586|11591|11589|11582|11580|13
1633105200000|2021-10-01 16:20:00|11588.5|11586.5|11597|11595|11600.5|11598.5|11588|11586|5
1633105500000|2021-10-01 16:25:00|11597.5|11595.5|11594.5|11592.5|11599|11597|11594|11592|9
1633105800000|2021-10-01 16:30:00|11595|11593|11598|11596|11600|11598|11594.5|11592.5|22
1633106100000|2021-10-01 16:35:00|11598.5|11596.5|11593.5|11591.5|11601.5|11599.5|11591|11589|20
1633106400000|2021-10-01 16:40:00|11594|11592|11601|11599|11602|11600|11593|11591|22
1633106700000|2021-10-01 16:45:00|11601.5|11599.5|11602|11600|11602.5|11600.5|11599|11597|14
1633107000000|2021-10-01 16:50:00|11602.5|11600.5|11599|11597|11603.5|11601.5|11595|11593|25
1633107300000|2021-10-01 16:55:00|11599.5|11597.5|11598|11596|11601.5|11599.5|11592|11590|24
1633107600000|2021-10-01 17:00:00|11598.5|11596.5|11598.5|11596.5|11601|11599|11592|11590|24
1633107900000|2021-10-01 17:05:00|11598|11596|11607|11605|11607|11605|11598|11596|14
1633108200000|2021-10-01 17:10:00|11607.5|11605.5|11605.5|11603.5|11608|11606|11602|11600|13
1633108500000|2021-10-01 17:15:00|11606|11604|11603|11601|11608|11606|11601|11599|8
1633108800000|2021-10-01 17:20:00|11603.5|11601.5|11603|11601|11604.5|11602.5|11600.5|11598.5|34
1633109100000|2021-10-01 17:25:00|11603.5|11601.5|11600|11598|11604|11602|11600|11598|25
1633109400000|2021-10-01 17:30:00|11600.5|11598.5|11611|11609|11611.5|11609.5|11600.5|11598.5|28
1633109700000|2021-10-01 17:35:00|11610.5|11608.5|11610|11608|11612.5|11610.5|11608|11606|24
1633110000000|2021-10-01 17:40:00|11610.5|11608.5|11614.5|11612.5|11615|11613|11609.5|11607.5|5
1633110300000|2021-10-01 17:45:00|11615|11613|11622.5|11620.5|11623.5|11621.5|11613|11611|59
1633110600000|2021-10-01 17:50:00|11622|11620|11619|11617|11623|11621|11618|11616|5
1633110900000|2021-10-01 17:55:00|11619.5|11617.5|11612|11610|11620|11618|11611|11609|14
1633111200000|2021-10-01 18:00:00|11612.5|11610.5|11620.5|11618.5|11622.5|11620.5|11612|11610|38
1633111500000|2021-10-01 18:05:00|11620|11618|11621|11619|11625.5|11623.5|11620|11618|34
1633111800000|2021-10-01 18:10:00|11621.5|11619.5|11621|11619|11625|11623|11619|11617|13
1633112100000|2021-10-01 18:15:00|11621.5|11619.5|11627.5|11625.5|11629|11627|11620|11618|35
1633112400000|2021-10-01 18:20:00|11627|11625|11630|11628|11632|11630|11627|11625|6
1633112700000|2021-10-01 18:25:00|11630.5|11628.5|11628|11626|11635|11633|11627.5|11625.5|2
1633113000000|2021-10-01 18:30:00|11628.5|11626.5|11628|11626|11634|11632|11627|11625|17
1633113300000|2021-10-01 18:35:00|11627.5|11625.5|11632|11630|11632.5|11630.5|11627.5|11625.5|6
1633113600000|2021-10-01 18:40:00|11631.5|11629.5|11624.5|11622.5|11634.5|11632.5|11624.5|11622.5|3
1633113900000|2021-10-01 18:45:00|11625|11623|11632.5|11630.5|11633|11631|11625|11623|9
1633114200000|2021-10-01 18:50:00|11632|11630|11637.5|11635.5|11638|11636|11629|11627|21
1633114500000|2021-10-01 18:55:00|11638|11636|11634|11632|11639.5|11637.5|11633|11631|31
1633114800000|2021-10-01 19:00:00|11634.5|11632.5|11644.5|11642.5|11646|11644|11634|11632|56
1633115100000|2021-10-01 19:05:00|11644|11642|11647|11645|11647|11645|11641.5|11639.5|16
1633115400000|2021-10-01 19:10:00|11646.5|11644.5|11653|11651|11653.5|11651.5|11646|11644|37
1633115700000|2021-10-01 19:15:00|11652.5|11650.5|11643.5|11641.5|11654.5|11652.5|11643.5|11641.5|58
1633116000000|2021-10-01 19:20:00|11644|11642|11643.5|11641.5|11649|11647|11643.5|11641.5|24
1633116300000|2021-10-01 19:25:00|11644|11642|11639|11637|11644|11642|11637|11635|32
1633116600000|2021-10-01 19:30:00|11638.5|11636.5|11639.5|11637.5|11640|11638|11632.5|11630.5|10
1633116900000|2021-10-01 19:35:00|11639|11637|11631.5|11629.5|11639.5|11637.5|11631|11629|5
1633117200000|2021-10-01 19:40:00|11632|11630|11634|11632|11634.5|11632.5|11631.5|11629.5|3
1633117500000|2021-10-01 19:45:00|11633.5|11631.5|11629.5|11627.5|11634.5|11632.5|11626|11624|21
1633117800000|2021-10-01 19:50:00|11631|11629|11631.5|11629.5|11642.5|11640.5|11626|11624|63
1633118100000|2021-10-01 19:55:00|11631|11629|11626.9|11620.9|11634|11632|11616.5|11614.5|59
1633118400000|2021-10-01 20:00:00|11627.5|11621.5|11639.5|11633.5|11642.2|11636.2|11627.2|11621.2|6
1633118700000|2021-10-01 20:05:00|11639.6|11633.6|11637.3|11631.3|11641|11635|11635.4|11629.4|0
1633119000000|2021-10-01 20:10:00|11637.4|11631.4|11630.2|11624.2|11639.7|11633.7|11629|11623|0
1633119300000|2021-10-01 20:15:00|11630.1|11624.1|11635.2|11629.2|11635.2|11629.2|11629.9|11623.9|0
1633119600000|2021-10-01 20:20:00|11635.3|11629.3|11634.5|11628.5|11635.7|11629.7|11633|11627|0
1633119900000|2021-10-01 20:25:00|11634.4|11628.4|11633.8|11627.8|11636|11630|11633.4|11627.4|0
1633120200000|2021-10-01 20:30:00|11634.2|11628.2|11631.4|11625.4|11634.2|11628.2|11631|11625|0
1633120500000|2021-10-01 20:35:00|11631|11625|11631.4|11625.4|11632.8|11626.8|11630.2|11624.2|0
1633120800000|2021-10-01 20:40:00|11631.5|11625.5|11632.2|11626.2|11633.7|11627.7|11631.5|11625.5|0
1633121100000|2021-10-01 20:45:00|11632.3|11626.3|11632.5|11626.5|11634.2|11628.2|11631|11625|0
1633121400000|2021-10-01 20:50:00|11632.6|11626.6|11634.2|11628.2|11634.6|11628.6|11631.7|11625.7|0
1633121700000|2021-10-01 20:55:00|11634.1|11628.1|11635.5|11629.5|11636.9|11630.9|11633.7|11627.7|0
1633122000000|2021-10-01 21:00:00|11635.7|11629.7|11635.7|11629.7|11635.7|11629.7|11635.7|11629.7|0
1633298400000|2021-10-03 22:00:00|11640.1|11634.1|11629.4|11623.4|11640.1|11634.1|11629.4|11623.4|0
1633298700000|2021-10-03 22:05:00|11629.1|11623.1|11632.9|11626.9|11634.1|11628.1|11629.1|11623.1|0
1633299000000|2021-10-03 22:10:00|11633|11627|11633.7|11627.7|11637.2|11631.2|11633|11627|0
1633299300000|2021-10-03 22:15:00|11633.8|11627.8|11638.1|11632.1|11638.9|11632.9|11633.4|11627.4|0
1633299600000|2021-10-03 22:20:00|11638.2|11632.2|11645.1|11639.1|11645.1|11639.1|11638.2|11632.2|0
1633299900000|2021-10-03 22:25:00|11645|11639|11649.4|11643.4|11649.7|11643.7|11643.4|11637.4|0
1633300200000|2021-10-03 22:30:00|11649.3|11643.3|11647.7|11641.7|11649.7|11643.7|11647.4|11641.4|0
1633300500000|2021-10-03 22:35:00|11647.4|11641.4|11647.4|11641.4|11648.2|11642.2|11647.4|11641.4|0
1633300800000|2021-10-03 22:40:00|11647.5|11641.5|11646.2|11640.2|11647.7|11641.7|11644.2|11638.2|0
1633301100000|2021-10-03 22:45:00|11646.3|11640.3|11645.9|11639.9|11647|11641|11644.8|11638.8|0
1633301400000|2021-10-03 22:50:00|11645.7|11639.7|11649.4|11643.4|11649.7|11643.7|11645.1|11639.1|0
1633301700000|2021-10-03 22:55:00|11649.3|11643.3|11651|11645|11651.7|11645.7|11647.4|11641.4|0
1633302000000|2021-10-03 23:00:00|11651.4|11645.4|11649|11643|11652.2|11646.2|11647.9|11641.9|0
1633302300000|2021-10-03 23:05:00|11648.9|11642.9|11652.5|11646.5|11652.5|11646.5|11647.9|11641.9|0
1633302600000|2021-10-03 23:10:00|11652.4|11646.4|11651.4|11645.4|11652.4|11646.4|11649.4|11643.4|0
1633302900000|2021-10-03 23:15:00|11651.3|11645.3|11648.8|11642.8|11651.7|11645.7|11648.7|11642.7|0
1633303200000|2021-10-03 23:20:00|11648.7|11642.7|11649.4|11643.4|11650|11644|11648.2|11642.2|0
1633303500000|2021-10-03 23:25:00|11649.5|11643.5|11651|11645|11652.2|11646.2|11649.4|11643.4|0
1633303800000|2021-10-03 23:30:00|11651.4|11645.4|11649.9|11643.9|11652.6|11646.6|11649.4|11643.4|0
1633304100000|2021-10-03 23:35:00|11650.2|11644.2|11651.7|11645.7|11652.6|11646.6|11650.2|11644.2|0
1633304400000|2021-10-03 23:40:00|11651.4|11645.4|11649.9|11643.9|11652.2|11646.2|11649.9|11643.9|0
1633304700000|2021-10-03 23:45:00|11649.8|11643.8|11646.4|11640.4|11650.2|11644.2|11645.9|11639.9|0
1633305000000|2021-10-03 23:50:00|11646.3|11640.3|11647.1|11641.1|11647.9|11641.9|11644.7|11638.7|0
1633305300000|2021-10-03 23:55:00|11647.2|11641.2|11647.1|11641.1|11647.9|11641.9|11645.9|11639.9|0
1633305600000|2021-10-04 00:00:00|11647|11641|11644.7|11638.7|11647.9|11641.9|11643.2|11637.2|0
1633305900000|2021-10-04 00:05:00|11644.4|11638.4|11643.6|11637.6|11646.7|11640.7|11643.2|11637.2|0
1633306200000|2021-10-04 00:10:00|11643.8|11637.8|11642.4|11636.4|11645.9|11639.9|11642.4|11636.4|0
1633306500000|2021-10-04 00:15:00|11642.3|11636.3|11626.6|11620.6|11642.3|11636.3|11626.1|11620.1|0
1633306800000|2021-10-04 00:20:00|11626.5|11620.5|11628|11622|11628.6|11622.6|11624.7|11618.7|0
1633307100000|2021-10-04 00:25:00|11627.8|11621.8|11624.7|11618.7|11631.6|11625.6|11624.3|11618.3|0
1633307400000|2021-10-04 00:30:00|11624.9|11618.9|11623.3|11617.3|11630.1|11624.1|11623.3|11617.3|0
1633307700000|2021-10-04 00:35:00|11623.5|11617.5|11619|11613|11625.1|11619.1|11618.1|11612.1|0
1633308000000|2021-10-04 00:40:00|11619.8|11613.8|11609.8|11603.8|11619.8|11613.8|11609.1|11603.1|0
1633308300000|2021-10-04 00:45:00|11609.6|11603.6|11609.8|11603.8|11612.4|11606.4|11604.8|11598.8|0
1633308600000|2021-10-04 00:50:00|11609.5|11603.5|11605.1|11599.1|11611.2|11605.2|11603|11597|0
1633308900000|2021-10-04 00:55:00|11605.2|11599.2|11611.4|11605.4|11611.8|11605.8|11605.2|11599.2|0
1633309200000|2021-10-04 01:00:00|11611.3|11605.3|11603.5|11597.5|11611.4|11605.4|11603.5|11597.5|0
1633309500000|2021-10-04 01:05:00|11603.4|11597.4|11604.2|11598.2|11605.8|11599.8|11600|11594|0
1633309800000|2021-10-04 01:10:00|11604.1|11598.1|11605.9|11599.9|11606.8|11600.8|11603.3|11597.3|0
1633310100000|2021-10-04 01:15:00|11606|11600|11613.9|11607.9|11614.7|11608.7|11606|11600|0
1633310400000|2021-10-04 01:20:00|11613.5|11607.5|11617.8|11611.8|11621.2|11615.2|11612.7|11606.7|0
1633310700000|2021-10-04 01:25:00|11618|11612|11621.1|11615.1|11622|11616|11615.6|11609.6|0
1633311000000|2021-10-04 01:30:00|11620.9|11614.9|11617.1|11611.1|11621|11615|11615.9|11609.9|0
1633311300000|2021-10-04 01:35:00|11616.8|11610.8|11595.4|11589.4|11616.8|11610.8|11594.1|11588.1|0
1633311600000|2021-10-04 01:40:00|11595.2|11589.2|11595.8|11589.8|11598|11592|11589.8|11583.8|0
1633311900000|2021-10-04 01:45:00|11595.6|11589.6|11597.7|11591.7|11601.5|11595.5|11594.7|11588.7|0
1633312200000|2021-10-04 01:50:00|11598|11592|11582.3|11576.3|11598|11592|11581.1|11575.1|0
1633312500000|2021-10-04 01:55:00|11582.1|11576.1|11593.1|11587.1|11595|11589|11581.1|11575.1|0
1633312800000|2021-10-04 02:00:00|11593.2|11587.2|11591.1|11585.1|11593.2|11587.2|11587|11581|0
1633313100000|2021-10-04 02:05:00|11590.9|11584.9|11584.1|11578.1|11590.9|11584.9|11583.7|11577.7|0
1633313400000|2021-10-04 02:10:00|11584.3|11578.3|11592.7|11586.7|11594|11588|11583.7|11577.7|0
1633313700000|2021-10-04 02:15:00|11592.5|11586.5|11601.3|11595.3|11602.1|11596.1|11592.3|11586.3|0
1633314000000|2021-10-04 02:20:00|11601.5|11595.5|11595.6|11589.6|11603.1|11597.1|11594.8|11588.8|0
1633314300000|2021-10-04 02:25:00|11594.8|11588.8|11599.2|11593.2|11601|11595|11593.2|11587.2|0
1633314600000|2021-10-04 02:30:00|11599.3|11593.3|11598.4|11592.4|11603.1|11597.1|11597.9|11591.9|0
1633314900000|2021-10-04 02:35:00|11598.6|11592.6|11603.5|11597.5|11604.3|11598.3|11595.3|11589.3|0
1633315200000|2021-10-04 02:40:00|11603.4|11597.4|11606.9|11600.9|11608.6|11602.6|11602.2|11596.2|0
1633315500000|2021-10-04 02:45:00|11606.8|11600.8|11607.3|11601.3|11607.8|11601.8|11603.6|11597.6|0
1633315800000|2021-10-04 02:50:00|11607.1|11601.1|11606.9|11600.9|11611.4|11605.4|11606.4|11600.4|0
1633316100000|2021-10-04 02:55:00|11606.8|11600.8|11604|11598|11607.3|11601.3|11602.2|11596.2|0
1633316400000|2021-10-04 03:00:00|11603.9|11597.9|11600.2|11594.2|11604.5|11598.5|11598.5|11592.5|0
1633316700000|2021-10-04 03:05:00|11600.1|11594.1|11599|11593|11602.3|11596.3|11597.7|11591.7|0
1633317000000|2021-10-04 03:10:00|11599.2|11593.2|11590.7|11584.7|11599.5|11593.5|11588.9|11582.9|0
1633317300000|2021-10-04 03:15:00|11590.8|11584.8|11595|11589|11595.5|11589.5|11590.6|11584.6|0
1633317600000|2021-10-04 03:20:00|11594.8|11588.8|11594.3|11588.3|11595.1|11589.1|11592.4|11586.4|0
1633317900000|2021-10-04 03:25:00|11594.1|11588.1|11593.5|11587.5|11596.1|11590.1|11593.5|11587.5|0
1633318200000|2021-10-04 03:30:00|11594|11588|11590.5|11584.5|11594|11588|11589.6|11583.6|0
1633318500000|2021-10-04 03:35:00|11590|11584|11591.7|11585.7|11591.7|11585.7|11587.9|11581.9|0
1633318800000|2021-10-04 03:40:00|11591.5|11585.5|11588.8|11582.8|11592.6|11586.6|11588.8|11582.8|0
1633319100000|2021-10-04 03:45:00|11588.7|11582.7|11585.6|11579.6|11590.6|11584.6|11585.2|11579.2|0
1633319400000|2021-10-04 03:50:00|11585.5|11579.5|11582.1|11576.1|11587.3|11581.3|11581.2|11575.2|0
1633319700000|2021-10-04 03:55:00|11582.3|11576.3|11580.6|11574.6|11584.2|11578.2|11577.8|11571.8|0
1633320000000|2021-10-04 04:00:00|11580.4|11574.4|11581.6|11575.6|11582.2|11576.2|11579.4|11573.4|0
1633320300000|2021-10-04 04:05:00|11581.1|11575.1|11580.6|11574.6|11583.7|11577.7|11578.5|11572.5|0
1633320600000|2021-10-04 04:10:00|11580.7|11574.7|11579.5|11573.5|11580.7|11574.7|11578.1|11572.1|0
1633320900000|2021-10-04 04:15:00|11579.7|11573.7|11583.9|11577.9|11585.4|11579.4|11579.5|11573.5|0
1633321200000|2021-10-04 04:20:00|11583.4|11577.4|11582|11576|11585.6|11579.6|11579.6|11573.6|0
1633321500000|2021-10-04 04:25:00|11581.8|11575.8|11582|11576|11586.3|11580.3|11581.5|11575.5|0
1633321800000|2021-10-04 04:30:00|11582.2|11576.2|11586.6|11580.6|11589|11583|11580.3|11574.3|0
1633322100000|2021-10-04 04:35:00|11586.7|11580.7|11593|11587|11593.5|11587.5|11585.8|11579.8|0
1633322400000|2021-10-04 04:40:00|11592.9|11586.9|11594.9|11588.9|11594.9|11588.9|11591.1|11585.1|0
1633322700000|2021-10-04 04:45:00|11595.3|11589.3|11598.9|11592.9|11604|11598|11595.3|11589.3|0
1633323000000|2021-10-04 04:50:00|11599.3|11593.3|11599.8|11593.8|11601.4|11595.4|11598|11592|0
1633323300000|2021-10-04 04:55:00|11600.2|11594.2|11600.7|11594.7|11604|11598|11598.3|11592.3|0
1633323600000|2021-10-04 05:00:00|11600.6|11594.6|11604.1|11598.1|11611.9|11605.9|11599|11593|0
1633323900000|2021-10-04 05:05:00|11604.2|11598.2|11610.6|11604.6|11610.6|11604.6|11603|11597|0
1633324200000|2021-10-04 05:10:00|11611|11605|11608.7|11602.7|11613.6|11607.6|11605.8|11599.8|0
1633324500000|2021-10-04 05:15:00|11608.9|11602.9|11609.4|11603.4|11610.8|11604.8|11607.8|11601.8|0
1633324800000|2021-10-04 05:20:00|11609.9|11603.9|11605.7|11599.7|11610.6|11604.6|11605.4|11599.4|0
1633325100000|2021-10-04 05:25:00|11605.8|11599.8|11610.8|11604.8|11612.3|11606.3|11605.8|11599.8|0
1633325400000|2021-10-04 05:30:00|11611|11605|11602.2|11596.2|11611.7|11605.7|11601.8|11595.8|0
1633325700000|2021-10-04 05:35:00|11601.9|11595.9|11599.8|11593.8|11603.8|11597.8|11599.4|11593.4|0
1633326000000|2021-10-04 05:40:00|11599.9|11593.9|11599.4|11593.4|11600.3|11594.3|11594.3|11588.3|0
1633326300000|2021-10-04 05:45:00|11599.2|11593.2|11598|11592|11600.3|11594.3|11590.1|11584.1|0
1633326600000|2021-10-04 05:50:00|11598.1|11592.1|11594.9|11588.9|11602.4|11596.4|11594.4|11588.4|0
1633326900000|2021-10-04 05:55:00|11595.1|11589.1|11587.7|11581.7|11596.2|11590.2|11584.9|11578.9|0
1633327200000|2021-10-04 06:00:00|11587.5|11585.5|11590.5|11588.5|11601.5|11599.5|11575.5|11573.5|173
1633327500000|2021-10-04 06:05:00|11590|11588|11566|11564|11590|11588|11564.5|11562.5|113
1633327800000|2021-10-04 06:10:00|11565.5|11563.5|11564|11562|11578.5|11576.5|11564|11562|174
1633328100000|2021-10-04 06:15:00|11564.5|11562.5|11551|11549|11569|11567|11551|11549|135
1633328400000|2021-10-04 06:20:00|11551.5|11549.5|11546|11544|11556|11554|11543|11541|105
1633328700000|2021-10-04 06:25:00|11546.5|11544.5|11572|11570|11572|11570|11546|11544|55
1633329000000|2021-10-04 06:30:00|11572.5|11570.5|11587|11585|11591|11589|11572.5|11570.5|94
1633329300000|2021-10-04 06:35:00|11586.5|11584.5|11585|11583|11591|11589|11582.5|11580.5|56
1633329600000|2021-10-04 06:40:00|11585.5|11583.5|11578|11576|11590.5|11588.5|11578|11576|29
1633329900000|2021-10-04 06:45:00|11578.5|11576.5|11558|11556|11580|11578|11558|11556|77
1633330200000|2021-10-04 06:50:00|11558.5|11556.5|11562|11560|11576.5|11574.5|11558.5|11556.5|63
1633330500000|2021-10-04 06:55:00|11561.5|11559.5|11556.5|11554.5|11565.5|11563.5|11541|11539|147
1633330800000|2021-10-04 07:00:00|11555.5|11553.5|11545|11543|11556.5|11554.5|11526|11524|882
1633331100000|2021-10-04 07:05:00|11544|11542|11572|11570|11577.5|11575.5|11544|11542|598
1633331400000|2021-10-04 07:10:00|11572.5|11570.5|11594|11592|11594.5|11592.5|11572.5|11570.5|322
1633331700000|2021-10-04 07:15:00|11593.5|11591.5|11590|11588|11602.5|11600.5|11585.5|11583.5|457
1633332000000|2021-10-04 07:20:00|11589.5|11587.5|11573|11571|11595.5|11593.5|11571|11569|335
1633332300000|2021-10-04 07:25:00|11573.5|11571.5|11561|11559|11577.5|11575.5|11560|11558|313
1633332600000|2021-10-04 07:30:00|11560|11558|11555|11553|11560|11558|11550|11548|438
1633332900000|2021-10-04 07:35:00|11554.5|11552.5|11569.5|11567.5|11570.5|11568.5|11552.5|11550.5|302
1633333200000|2021-10-04 07:40:00|11570|11568|11568.5|11566.5|11572|11570|11559|11557|366
1633333500000|2021-10-04 07:45:00|11568|11566|11581.5|11579.5|11587|11585|11562.5|11560.5|358
1633333800000|2021-10-04 07:50:00|11581|11579|11579.5|11577.5|11585|11583|11578.5|11576.5|282
1633334100000|2021-10-04 07:55:00|11579|11577|11589.5|11587.5|11589.5|11587.5|11579|11577|290
1633334400000|2021-10-04 08:00:00|11589|11587|11600|11598|11603|11601|11588.5|11586.5|323
1633334700000|2021-10-04 08:05:00|11599.5|11597.5|11595.5|11593.5|11608.5|11606.5|11594.5|11592.5|191
1633335000000|2021-10-04 08:10:00|11596|11594|11602|11600|11612.5|11610.5|11596|11594|201
1633335300000|2021-10-04 08:15:00|11602.5|11600.5|11589|11587|11604|11602|11589|11587|114
1633335600000|2021-10-04 08:20:00|11589.5|11587.5|11575|11573|11594|11592|11574.5|11572.5|178
1633335900000|2021-10-04 08:25:00|11575.5|11573.5|11569|11567|11584|11582|11568|11566|193
1633336200000|2021-10-04 08:30:00|11568.5|11566.5|11557.5|11555.5|11571|11569|11556|11554|161
1633336500000|2021-10-04 08:35:00|11557|11555|11549|11547|11559.5|11557.5|11549|11547|151
1633336800000|2021-10-04 08:40:00|11548.5|11546.5|11555.5|11553.5|11560.5|11558.5|11545|11543|271
1633337100000|2021-10-04 08:45:00|11553.5|11551.5|11565.5|11563.5|11568.5|11566.5|11548.5|11546.5|420
1633337400000|2021-10-04 08:50:00|11566|11564|11578|11576|11582|11580|11565|11563|163
1633337700000|2021-10-04 08:55:00|11577.5|11575.5|11594.5|11592.5|11597|11595|11576|11574|119
1633338000000|2021-10-04 09:00:00|11595.5|11593.5|11605|11603|11611.5|11609.5|11594.5|11592.5|260
1633338300000|2021-10-04 09:05:00|11604.5|11602.5|11611|11609|11614.5|11612.5|11604.5|11602.5|245
1633338600000|2021-10-04 09:10:00|11610.5|11608.5|11616.5|11614.5|11624|11622|11610.5|11608.5|322
1633338900000|2021-10-04 09:15:00|11617|11615|11612.5|11610.5|11621.5|11619.5|11609.5|11607.5|235
1633339200000|2021-10-04 09:20:00|11613|11611|11611|11609|11616.5|11614.5|11608|11606|225
1633339500000|2021-10-04 09:25:00|11611.5|11609.5|11615|11613|11623.5|11621.5|11610|11608|185
1633339800000|2021-10-04 09:30:00|11614.5|11612.5|11609.5|11607.5|11618|11616|11608.5|11606.5|175
1633340100000|2021-10-04 09:35:00|11610|11608|11614|11612|11614.5|11612.5|11604.5|11602.5|144
1633340400000|2021-10-04 09:40:00|11614.5|11612.5|11620.5|11618.5|11624.5|11622.5|11611.5|11609.5|104
1633340700000|2021-10-04 09:45:00|11621|11619|11621.5|11619.5|11623.5|11621.5|11615.5|11613.5|114
1633341000000|2021-10-04 09:50:00|11620|11618|11610.5|11608.5|11625.5|11623.5|11609.5|11607.5|112
1633341300000|2021-10-04 09:55:00|11610|11608|11615.5|11613.5|11616.5|11614.5|11609|11607|220
1633341600000|2021-10-04 10:00:00|11616|11614|11622|11620|11625|11623|11615.5|11613.5|77
1633341900000|2021-10-04 10:05:00|11621.5|11619.5|11622|11620|11623.5|11621.5|11615.5|11613.5|193
1633342200000|2021-10-04 10:10:00|11622.5|11620.5|11625|11623|11627.5|11625.5|11622.5|11620.5|126
1633342500000|2021-10-04 10:15:00|11624.5|11622.5|11615.5|11613.5|11629|11627|11615.5|11613.5|104
1633342800000|2021-10-04 10:20:00|11616|11614|11613.5|11611.5|11617.5|11615.5|11610.5|11608.5|91
1633343100000|2021-10-04 10:25:00|11613|11611|11621.5|11619.5|11622|11620|11610|11608|118
1633343400000|2021-10-04 10:30:00|11622|11620|11626|11624|11631.5|11629.5|11620|11618|115
1633343700000|2021-10-04 10:35:00|11625.5|11623.5|11625.5|11623.5|11628.5|11626.5|11622.5|11620.5|109
1633344000000|2021-10-04 10:40:00|11626|11624|11618|11616|11627|11625|11615.5|11613.5|105
1633344300000|2021-10-04 10:45:00|11617.5|11615.5|11616|11614|11618|11616|11610.5|11608.5|102
1633344600000|2021-10-04 10:50:00|11615.5|11613.5|11616.5|11614.5|11618.5|11616.5|11614.5|11612.5|60
1633344900000|2021-10-04 10:55:00|11617|11615|11625.5|11623.5|11627.5|11625.5|11617|11615|84
1633345200000|2021-10-04 11:00:00|11625|11623|11614|11612|11626.5|11624.5|11612|11610|145
1633345500000|2021-10-04 11:05:00|11614.5|11612.5|11611.5|11609.5|11616.5|11614.5|11609|11607|78
1633345800000|2021-10-04 11:10:00|11612|11610|11598|11596|11613.5|11611.5|11597.5|11595.5|355
1633346100000|2021-10-04 11:15:00|11597.5|11595.5|11589.5|11587.5|11600.5|11598.5|11588|11586|159
1633346400000|2021-10-04 11:20:00|11590|11588|11594|11592|11595|11593|11588.5|11586.5|102
1633346700000|2021-10-04 11:25:00|11594.5|11592.5|11609.5|11607.5|11610|11608|11594.5|11592.5|134
1633347000000|2021-10-04 11:30:00|11609|11607|11604.5|11602.5|11609|11607|11601|11599|39
1633347300000|2021-10-04 11:35:00|11604|11602|11605.5|11603.5|11608|11606|11602.5|11600.5|40
1633347600000|2021-10-04 11:40:00|11605.6|11603.6|11600.6|11598.6|11606.6|11604.6|11598.6|11596.6|47
1633347900000|2021-10-04 11:45:00|11601.1|11599.1|11591.6|11589.6|11602.1|11600.1|11591.6|11589.6|75
1633348200000|2021-10-04 11:50:00|11592.1|11590.1|11592.1|11590.1|11594.6|11592.6|11588.1|11586.1|225
1633348500000|2021-10-04 11:55:00|11591.6|11589.6|11599.1|11597.1|11601.6|11599.6|11589.1|11587.1|90
1633348800000|2021-10-04 12:00:00|11600.1|11598.1|11592.6|11590.6|11602.1|11600.1|11591.1|11589.1|65
1633349100000|2021-10-04 12:05:00|11592.1|11590.1|11594.6|11592.6|11599.6|11597.6|11591.6|11589.6|118
1633349400000|2021-10-04 12:10:00|11593.6|11591.6|11601.6|11599.6|11602.6|11600.6|11592.6|11590.6|95
1633349700000|2021-10-04 12:15:00|11601.1|11599.1|11611.1|11609.1|11611.6|11609.6|11600.1|11598.1|103
1633350000000|2021-10-04 12:20:00|11610.6|11608.6|11606.6|11604.6|11610.6|11608.6|11604.1|11602.1|87
1633350300000|2021-10-04 12:25:00|11607.1|11605.1|11604.1|11602.1|11607.6|11605.6|11600.1|11598.1|52
1633350600000|2021-10-04 12:30:00|11603.6|11601.6|11595.6|11593.6|11610.6|11608.6|11595.6|11593.6|107
1633350900000|2021-10-04 12:35:00|11594.6|11592.6|11601.6|11599.6|11601.6|11599.6|11594.1|11592.1|76
1633351200000|2021-10-04 12:40:00|11601.1|11599.1|11606.1|11604.1|11607.1|11605.1|11600.1|11598.1|74
1633351500000|2021-10-04 12:45:00|11605.6|11603.6|11614.6|11612.6|11616.1|11614.1|11604.6|11602.6|79
1633351800000|2021-10-04 12:50:00|11613.6|11611.6|11616.1|11614.1|11616.6|11614.6|11611.6|11609.6|106
1633352100000|2021-10-04 12:55:00|11616.6|11614.6|11610.6|11608.6|11617.1|11615.1|11608.1|11606.1|127
1633352400000|2021-10-04 13:00:00|11611.6|11609.6|11615.1|11613.1|11616.6|11614.6|11606.1|11604.1|70
1633352700000|2021-10-04 13:05:00|11614.6|11612.6|11609.1|11607.1|11615.6|11613.6|11606.1|11604.1|156
1633353000000|2021-10-04 13:10:00|11608.6|11606.6|11611.6|11609.6|11612.1|11610.1|11603.1|11601.1|188
1633353300000|2021-10-04 13:15:00|11612.1|11610.1|11614.6|11612.6|11615.6|11613.6|11608.6|11606.6|107
1633353600000|2021-10-04 13:20:00|11615.6|11613.6|11626.6|11624.6|11627.6|11625.6|11613.6|11611.6|120
1633353900000|2021-10-04 13:25:00|11627.1|11625.1|11623.6|11621.6|11627.6|11625.6|11621.1|11619.1|118
1633354200000|2021-10-04 13:30:00|11623.1|11621.1|11623.1|11621.1|11631.1|11629.1|11614.6|11612.6|440
1633354500000|2021-10-04 13:35:00|11622.6|11620.6|11629.6|11627.6|11634.1|11632.1|11618.1|11616.1|255
1633354800000|2021-10-04 13:40:00|11627.6|11625.6|11608.1|11606.1|11629.1|11627.1|11608.1|11606.1|236
1633355100000|2021-10-04 13:45:00|11608.6|11606.6|11623.1|11621.1|11627.1|11625.1|11608.6|11606.6|244
1633355400000|2021-10-04 13:50:00|11622.6|11620.6|11622.1|11620.1|11626.6|11624.6|11612.6|11610.6|291
1633355700000|2021-10-04 13:55:00|11622.6|11620.6|11633.6|11631.6|11635.1|11633.1|11620.6|11618.6|177
1633356000000|2021-10-04 14:00:00|11633.1|11631.1|11629.1|11627.1|11638.1|11636.1|11626.6|11624.6|406
1633356300000|2021-10-04 14:05:00|11628.6|11626.6|11627.6|11625.6|11633.1|11631.1|11621.1|11619.1|343
1633356600000|2021-10-04 14:10:00|11627.2|11625.2|11639.2|11637.2|11644.7|11642.7|11626.2|11624.2|299
1633356900000|2021-10-04 14:15:00|11638.7|11636.7|11630.7|11628.7|11639.7|11637.7|11627.2|11625.2|352
1633357200000|2021-10-04 14:20:00|11630.2|11628.2|11610.7|11608.7|11634.7|11632.7|11607.2|11605.2|323
1633357500000|2021-10-04 14:25:00|11610.2|11608.2|11616.7|11614.7|11621.2|11619.2|11603.7|11601.7|317
1633357800000|2021-10-04 14:30:00|11616.2|11614.2|11596.2|11594.2|11616.2|11614.2|11596.2|11594.2|265
1633358100000|2021-10-04 14:35:00|11594.7|11592.7|11571.7|11569.7|11596.2|11594.2|11563.7|11561.7|816
1633358400000|2021-10-04 14:40:00|11571.2|11569.2|11594.2|11592.2|11594.7|11592.7|11567.7|11565.7|364
1633358700000|2021-10-04 14:45:00|11593.7|11591.7|11580.2|11578.2|11593.7|11591.7|11580.2|11578.2|205
1633359000000|2021-10-04 14:50:00|11580.7|11578.7|11569.7|11567.7|11581.7|11579.7|11568.2|11566.2|322
1633359300000|2021-10-04 14:55:00|11570.2|11568.2|11580.7|11578.7|11585.7|11583.7|11566.2|11564.2|316
1633359600000|2021-10-04 15:00:00|11580.2|11578.2|11578.7|11576.7|11580.2|11578.2|11568.7|11566.7|272
1633359900000|2021-10-04 15:05:00|11579.2|11577.2|11576.7|11574.7|11584.2|11582.2|11569.2|11567.2|447
1633360200000|2021-10-04 15:10:00|11575.7|11573.7|11594.2|11592.2|11596.2|11594.2|11574.2|11572.2|334
1633360500000|2021-10-04 15:15:00|11594.7|11592.7|11600.7|11598.7|11603.2|11601.2|11586.2|11584.2|476
1633360800000|2021-10-04 15:20:00|11601.7|11599.7|11586.7|11584.7|11602.2|11600.2|11583.7|11581.7|845
1633361100000|2021-10-04 15:25:00|11586.2|11584.2|11585.7|11583.7|11594.7|11592.7|11581.7|11579.7|1172
1633361400000|2021-10-04 15:30:00|11583.7|11581.7|11575.7|11573.7|11586.7|11584.7|11569.7|11567.7|876
1633361700000|2021-10-04 15:35:00|11576.2|11574.2|11572.2|11570.2|11578.2|11576.2|11567.7|11565.7|184
1633362000000|2021-10-04 15:40:00|11570.7|11568.7|11581.7|11579.7|11583.2|11581.2|11569.2|11567.2|94
1633362300000|2021-10-04 15:45:00|11581.2|11579.2|11587.7|11585.7|11588.7|11586.7|11579.2|11577.2|51
1633362600000|2021-10-04 15:50:00|11588.2|11586.2|11596.7|11594.7|11596.7|11594.7|11584.2|11582.2|85
1633362900000|2021-10-04 15:55:00|11596.2|11594.2|11596.7|11594.7|11600.7|11598.7|11587.2|11585.2|172
1633363200000|2021-10-04 16:00:00|11595.2|11593.2|11587.7|11585.7|11595.7|11593.7|11586.7|11584.7|134
1633363500000|2021-10-04 16:05:00|11588.2|11586.2|11594.2|11592.2|11594.7|11592.7|11582.7|11580.7|56
1633363800000|2021-10-04 16:10:00|11593.7|11591.7|11594.7|11592.7|11595.7|11593.7|11590.2|11588.2|27
1633364100000|2021-10-04 16:15:00|11594.2|11592.2|11588.7|11586.7|11594.7|11592.7|11587.7|11585.7|81
1633364400000|2021-10-04 16:20:00|11589.2|11587.2|11577.2|11575.2|11589.2|11587.2|11577.2|11575.2|111
1633364700000|2021-10-04 16:25:00|11577.7|11575.7|11576.7|11574.7|11579.2|11577.2|11574.2|11572.2|90
1633365000000|2021-10-04 16:30:00|11577.2|11575.2|11588.7|11586.7|11590.2|11588.2|11575.7|11573.7|52
1633365300000|2021-10-04 16:35:00|11588.2|11586.2|11581.7|11579.7|11589.2|11587.2|11580.7|11578.7|7
1633365600000|2021-10-04 16:40:00|11581.2|11579.2|11573.7|11571.7|11581.7|11579.7|11571.7|11569.7|26
1633365900000|2021-10-04 16:45:00|11574.2|11572.2|11581.7|11579.7|11581.7|11579.7|11573.7|11571.7|18
1633366200000|2021-10-04 16:50:00|11581.2|11579.2|11581.7|11579.7|11581.7|11579.7|11573.2|11571.2|26
1633366500000|2021-10-04 16:55:00|11581.2|11579.2|11577.2|11575.2|11583.7|11581.7|11577.2|11575.2|23
1633366800000|2021-10-04 17:00:00|11576.7|11574.7|11571.2|11569.2|11579.7|11577.7|11569.7|11567.7|18
1633367100000|2021-10-04 17:05:00|11571.7|11569.7|11587.7|11585.7|11589.2|11587.2|11570.2|11568.2|12
1633367400000|2021-10-04 17:10:00|11587.2|11585.2|11593.2|11591.2|11593.2|11591.2|11584.7|11582.7|14
1633367700000|2021-10-04 17:15:00|11592.7|11590.7|11580.7|11578.7|11592.7|11590.7|11580.7|11578.7|9
1633368000000|2021-10-04 17:20:00|11581.2|11579.2|11582.2|11580.2|11584.7|11582.7|11575.7|11573.7|27
1633368300000|2021-10-04 17:25:00|11581.7|11579.7|11573.7|11571.7|11582.2|11580.2|11572.7|11570.7|55
1633368600000|2021-10-04 17:30:00|11574.2|11572.2|11583.2|11581.2|11583.2|11581.2|11573.2|11571.2|58
1633368900000|2021-10-04 17:35:00|11582.7|11580.7|11585.2|11583.2|11585.7|11583.7|11579.2|11577.2|6
1633369200000|2021-10-04 17:40:00|11584.7|11582.7|11579.2|11577.2|11584.7|11582.7|11575.2|11573.2|13
1633369500000|2021-10-04 17:45:00|11578.7|11576.7|11580.7|11578.7|11581.2|11579.2|11576.2|11574.2|6
1633369800000|2021-10-04 17:50:00|11581.2|11579.2|11579.2|11577.2|11581.7|11579.7|11575.2|11573.2|16
1633370100000|2021-10-04 17:55:00|11578.7|11576.7|11578.2|11576.2|11580.7|11578.7|11576.2|11574.2|5
1633370400000|2021-10-04 18:00:00|11578.7|11576.7|11581.7|11579.7|11589.7|11587.7|11577.7|11575.7|17
1633370700000|2021-10-04 18:05:00|11582.2|11580.2|11587.7|11585.7|11589.2|11587.2|11579.7|11577.7|8
1633371000000|2021-10-04 18:10:00|11587.2|11585.2|11579.2|11577.2|11589.7|11587.7|11577.2|11575.2|23
1633371300000|2021-10-04 18:15:00|11579.7|11577.7|11584.2|11582.2|11584.7|11582.7|11577.7|11575.7|11
1633371600000|2021-10-04 18:20:00|11584.7|11582.7|11586.2|11584.2|11591.2|11589.2|11581.7|11579.7|15
1633371900000|2021-10-04 18:25:00|11585.7|11583.7|11580.7|11578.7|11585.7|11583.7|11579.2|11577.2|6
1633372200000|2021-10-04 18:30:00|11580.2|11578.2|11579.7|11577.7|11583.2|11581.2|11574.7|11572.7|26
1633372500000|2021-10-04 18:35:00|11579.2|11577.2|11583.2|11581.2|11586.2|11584.2|11577.7|11575.7|8
1633372800000|2021-10-04 18:40:00|11582.7|11580.7|11585.2|11583.2|11586.7|11584.7|11580.2|11578.2|2
1633373100000|2021-10-04 18:45:00|11584.7|11582.7|11591.7|11589.7|11591.7|11589.7|11584.7|11582.7|2
1633373400000|2021-10-04 18:50:00|11590.7|11588.7|11589.2|11587.2|11591.7|11589.7|11585.7|11583.7|5
1633373700000|2021-10-04 18:55:00|11589.7|11587.7|11587.2|11585.2|11590.7|11588.7|11584.2|11582.2|26
1633374000000|2021-10-04 19:00:00|11587.7|11585.7|11594.2|11592.2|11595.2|11593.2|11584.7|11582.7|24
1633374300000|2021-10-04 19:05:00|11594.7|11592.7|11591.2|11589.2|11597.2|11595.2|11589.7|11587.7|13
1633374600000|2021-10-04 19:10:00|11590.7|11588.7|11589.7|11587.7|11591.7|11589.7|11584.7|11582.7|18
1633374900000|2021-10-04 19:15:00|11590.2|11588.2|11582.2|11580.2|11592.2|11590.2|11581.7|11579.7|9
1633375200000|2021-10-04 19:20:00|11582.7|11580.7|11580.2|11578.2|11583.7|11581.7|11577.7|11575.7|23
1633375500000|2021-10-04 19:25:00|11579.7|11577.7|11582.2|11580.2|11584.7|11582.7|11579.2|11577.2|19
1633375800000|2021-10-04 19:30:00|11581.7|11579.7|11587.7|11585.7|11588.2|11586.2|11579.7|11577.7|39
1633376100000|2021-10-04 19:35:00|11586.2|11584.2|11577.2|11575.2|11587.7|11585.7|11576.7|11574.7|23
1633376400000|2021-10-04 19:40:00|11576.7|11574.7|11590.2|11588.2|11591.7|11589.7|11575.2|11573.2|30
1633376700000|2021-10-04 19:45:00|11590.7|11588.7|11593.2|11591.2|11597.2|11595.2|11590.2|11588.2|34
1633377000000|2021-10-04 19:50:00|11592.7|11590.7|11575.7|11573.7|11592.7|11590.7|11574.2|11572.2|67
1633377300000|2021-10-04 19:55:00|11576.2|11574.2|11586.8|11580.8|11592.7|11590.7|11576.2|11574.2|75
1633377600000|2021-10-04 20:00:00|11589.6|11583.6|11589.3|11583.3|11593.6|11587.6|11587.3|11581.3|0
1633377900000|2021-10-04 20:05:00|11589.4|11583.4|11591.8|11585.8|11592.6|11586.6|11589.3|11583.3|0
1633378200000|2021-10-04 20:10:00|11591.7|11585.7|11586.3|11580.3|11591.7|11585.7|11586|11580|0
1633378500000|2021-10-04 20:15:00|11586.4|11580.4|11585.6|11579.6|11587.6|11581.6|11585.6|11579.6|0
1633378800000|2021-10-04 20:20:00|11585.5|11579.5|11585.7|11579.7|11586.3|11580.3|11585.2|11579.2|0
1633379100000|2021-10-04 20:25:00|11585.8|11579.8|11585.4|11579.4|11585.8|11579.8|11584.9|11578.9|0
1633379400000|2021-10-04 20:30:00|11585.3|11579.3|11582.6|11576.6|11585.3|11579.3|11579.8|11573.8|0
1633379700000|2021-10-04 20:35:00|11582.8|11576.8|11584.3|11578.3|11585.7|11579.7|11582.8|11576.8|0
1633380000000|2021-10-04 20:40:00|11584.5|11578.5|11586.9|11580.9|11587.2|11581.2|11584.1|11578.1|0
1633380300000|2021-10-04 20:45:00|11586.8|11580.8|11586.8|11580.8|11587.7|11581.7|11585.3|11579.3|0
1633380600000|2021-10-04 20:50:00|11586.9|11580.9|11586.3|11580.3|11587.7|11581.7|11585.7|11579.7|0
1633380900000|2021-10-04 20:55:00|11586.4|11580.4|11585.7|11579.7|11586.6|11580.6|11585.5|11579.5|0
1633381200000|2021-10-04 21:00:00|11585.3|11579.3|11585.6|11579.6|11585.6|11579.6|11584.7|11578.7|0
1633381500000|2021-10-04 21:05:00|11585.7|11579.7|11585.7|11579.7|11586|11580|11585.5|11579.5|0
1633381800000|2021-10-04 21:10:00|11585.6|11579.6|11585.3|11579.3|11585.7|11579.7|11585.2|11579.2|0
1633382100000|2021-10-04 21:15:00|11585.2|11579.2|11584.9|11578.9|11585.2|11579.2|11584.9|11578.9|0
1633382400000|2021-10-04 21:20:00|11584.8|11578.8|11583.7|11577.7|11584.9|11578.9|11583.5|11577.5|0
1633382700000|2021-10-04 21:25:00|11583.8|11577.8|11583|11577|11583.8|11577.8|11583|11577|0
1633383000000|2021-10-04 21:30:00|11583.2|11577.2|11583.2|11577.2|11583.2|11577.2|11583|11577|0
1633383300000|2021-10-04 21:35:00|11583|11577|11583|11577|11583.3|11577.3|11582.9|11576.9|0
1633383600000|2021-10-04 21:40:00|11583.3|11577.3|11583.2|11577.2|11583.4|11577.4|11583.2|11577.2|0
1633383900000|2021-10-04 21:45:00|11583.3|11577.3|11583.8|11577.8|11583.8|11577.8|11583.2|11577.2|0
1633384200000|2021-10-04 21:50:00|11583.9|11577.9|11582.3|11576.3|11583.9|11577.9|11582.1|11576.1|0
1633384500000|2021-10-04 21:55:00|11582.4|11576.4|11582.4|11576.4|11582.9|11576.9|11582|11576|0
1633384800000|2021-10-04 22:00:00|11582.8|11576.8|11583.2|11577.2|11588.3|11582.3|11582.4|11576.4|0
1633385100000|2021-10-04 22:05:00|11583.3|11577.3|11584.4|11578.4|11584.4|11578.4|11582.4|11576.4|0
1633385400000|2021-10-04 22:10:00|11584.5|11578.5|11586.7|11580.7|11587.2|11581.2|11584.4|11578.4|0
1633385700000|2021-10-04 22:15:00|11586.8|11580.8|11586.4|11580.4|11587.5|11581.5|11585.6|11579.6|0
1633386000000|2021-10-04 22:20:00|11586.5|11580.5|11586|11580|11587.2|11581.2|11586|11580|0
1633386300000|2021-10-04 22:25:00|11586.4|11580.4|11588.2|11582.2|11589|11583|11586|11580|0
1633386600000|2021-10-04 22:30:00|11588.3|11582.3|11591.6|11585.6|11591.6|11585.6|11588.3|11582.3|0
1633386900000|2021-10-04 22:35:00|11591.5|11585.5|11591.6|11585.6|11591.6|11585.6|11591.1|11585.1|0
1633387200000|2021-10-04 22:40:00|11591.7|11585.7|11592.3|11586.3|11593.1|11587.1|11591.7|11585.7|0
1633387500000|2021-10-04 22:45:00|11591.9|11585.9|11591.1|11585.1|11592.3|11586.3|11590.3|11584.3|0
1633387800000|2021-10-04 22:50:00|11590.9|11584.9|11589.6|11583.6|11591.6|11585.6|11589.1|11583.1|0
1633388100000|2021-10-04 22:55:00|11589.5|11583.5|11591.6|11585.6|11591.9|11585.9|11589.1|11583.1|0
1633388400000|2021-10-04 23:00:00|11591.9|11585.9|11592.3|11586.3|11593.1|11587.1|11591.9|11585.9|0
1633388700000|2021-10-04 23:05:00|11592.4|11586.4|11590|11584|11592.8|11586.8|11589.1|11583.1|0
1633389000000|2021-10-04 23:10:00|11589.9|11583.9|11592.3|11586.3|11593.1|11587.1|11589.6|11583.6|0
1633389300000|2021-10-04 23:15:00|11592.4|11586.4|11586.5|11580.5|11592.8|11586.8|11585.3|11579.3|0
1633389600000|2021-10-04 23:20:00|11586.4|11580.4|11587.2|11581.2|11588|11582|11584|11578|0
1633389900000|2021-10-04 23:25:00|11587.3|11581.3|11585.5|11579.5|11587.6|11581.6|11585.5|11579.5|0
1633390200000|2021-10-04 23:30:00|11585.3|11579.3|11584|11578|11586.2|11580.2|11580.5|11574.5|0
1633390500000|2021-10-04 23:35:00|11583.7|11577.7|11585.6|11579.6|11586.8|11580.8|11583.7|11577.7|0
1633390800000|2021-10-04 23:40:00|11585.4|11579.4|11584|11578|11585.4|11579.4|11578.2|11572.2|0
1633391100000|2021-10-04 23:45:00|11583.7|11577.7|11584.5|11578.5|11586|11580|11582.9|11576.9|0
1633391400000|2021-10-04 23:50:00|11584.6|11578.6|11583.7|11577.7|11588|11582|11582.9|11576.9|0
1633391700000|2021-10-04 23:55:00|11583.6|11577.6|11582.9|11576.9|11585.1|11579.1|11580.2|11574.2|0
1633392000000|2021-10-05 00:00:00|11583|11577|11583.3|11577.3|11586.5|11580.5|11579|11573|0
1633392300000|2021-10-05 00:05:00|11583.7|11577.7|11581.3|11575.3|11583.7|11577.7|11576.2|11570.2|0
1633392600000|2021-10-05 00:10:00|11581.7|11575.7|11579.3|11573.3|11582|11576|11578.3|11572.3|0
1633392900000|2021-10-05 00:15:00|11579.2|11573.2|11573.4|11567.4|11585.8|11579.8|11571.9|11565.9|0
1633393200000|2021-10-05 00:20:00|11573.8|11567.8|11571.3|11565.3|11574.7|11568.7|11567.8|11561.8|0
1633393500000|2021-10-05 00:25:00|11571.2|11565.2|11573.3|11567.3|11575.5|11569.5|11569.5|11563.5|0
1633393800000|2021-10-05 00:30:00|11573.5|11567.5|11565.3|11559.3|11573.7|11567.7|11564.4|11558.4|0
1633394100000|2021-10-05 00:35:00|11564.8|11558.8|11565.6|11559.6|11567.4|11561.4|11564.4|11558.4|0
1633394400000|2021-10-05 00:40:00|11565.4|11559.4|11557.4|11551.4|11565.4|11559.4|11557.4|11551.4|0
1633394700000|2021-10-05 00:45:00|11556.9|11550.9|11554.7|11548.7|11557.9|11551.9|11554.2|11548.2|0
1633395000000|2021-10-05 00:50:00|11554.5|11548.5|11557.7|11551.7|11559.8|11553.8|11552.3|11546.3|0
1633395300000|2021-10-05 00:55:00|11557.5|11551.5|11551.5|11545.5|11557.5|11551.5|11551.4|11545.4|0
1633395600000|2021-10-05 01:00:00|11550.7|11544.7|11555.2|11549.2|11558.7|11552.7|11550.6|11544.6|0
1633395900000|2021-10-05 01:05:00|11555.3|11549.3|11547.7|11541.7|11555.6|11549.6|11544.2|11538.2|0
1633396200000|2021-10-05 01:10:00|11547.4|11541.4|11545.6|11539.6|11549.6|11543.6|11544.7|11538.7|0
1633396500000|2021-10-05 01:15:00|11545.8|11539.8|11542.8|11536.8|11548.2|11542.2|11541.8|11535.8|0
1633396800000|2021-10-05 01:20:00|11542.7|11536.7|11541|11535|11545.2|11539.2|11538.6|11532.6|0
1633397100000|2021-10-05 01:25:00|11540.9|11534.9|11541.7|11535.7|11543.2|11537.2|11540.6|11534.6|0
1633397400000|2021-10-05 01:30:00|11541.3|11535.3|11544.6|11538.6|11544.6|11538.6|11537.6|11531.6|0
1633397700000|2021-10-05 01:35:00|11544.5|11538.5|11547.5|11541.5|11549.2|11543.2|11540.7|11534.7|0
1633398000000|2021-10-05 01:40:00|11547.3|11541.3|11551.6|11545.6|11558.2|11552.2|11546.6|11540.6|0
1633398300000|2021-10-05 01:45:00|11551.8|11545.8|11556.1|11550.1|11557.6|11551.6|11551.8|11545.8|0
1633398600000|2021-10-05 01:50:00|11556.4|11550.4|11564.1|11558.1|11568.5|11562.5|11556.4|11550.4|0
1633398900000|2021-10-05 01:55:00|11564.3|11558.3|11561.5|11555.5|11570|11564|11559.4|11553.4|0
1633399200000|2021-10-05 02:00:00|11561.7|11555.7|11565|11559|11565|11559|11557.6|11551.6|0
1633399500000|2021-10-05 02:05:00|11565.2|11559.2|11562.5|11556.5|11572.7|11566.7|11562.5|11556.5|0
1633399800000|2021-10-05 02:10:00|11562.2|11556.2|11564.2|11558.2|11566.5|11560.5|11561.6|11555.6|0
1633400100000|2021-10-05 02:15:00|11564.4|11558.4|11563.4|11557.4|11565.6|11559.6|11561.7|11555.7|0
1633400400000|2021-10-05 02:20:00|11563.2|11557.2|11559.4|11553.4|11567.6|11561.6|11559|11553|0
1633400700000|2021-10-05 02:25:00|11559.3|11553.3|11569.5|11563.5|11570|11564|11558.6|11552.6|0
1633401000000|2021-10-05 02:30:00|11569.4|11563.4|11571.8|11565.8|11577.4|11571.4|11569.1|11563.1|0
1633401300000|2021-10-05 02:35:00|11571.7|11565.7|11580.2|11574.2|11581|11575|11571.4|11565.4|0
1633401600000|2021-10-05 02:40:00|11581|11575|11578.1|11572.1|11581|11575|11576.3|11570.3|0
1633401900000|2021-10-05 02:45:00|11578.3|11572.3|11583.8|11577.8|11586.2|11580.2|11577.8|11571.8|0
1633402200000|2021-10-05 02:50:00|11584.1|11578.1|11583.2|11577.2|11585.5|11579.5|11581.6|11575.6|0
1633402500000|2021-10-05 02:55:00|11582.9|11576.9|11583.2|11577.2|11583.7|11577.7|11579|11573|0
1633402800000|2021-10-05 03:00:00|11583.3|11577.3|11584.5|11578.5|11590.5|11584.5|11582.4|11576.4|0
1633403100000|2021-10-05 03:05:00|11584.7|11578.7|11584.9|11578.9|11586.6|11580.6|11582|11576|0
1633403400000|2021-10-05 03:10:00|11585.1|11579.1|11588.7|11582.7|11590.1|11584.1|11583.7|11577.7|0
1633403700000|2021-10-05 03:15:00|11588.8|11582.8|11585.9|11579.9|11589.5|11583.5|11584.6|11578.6|0
1633404000000|2021-10-05 03:20:00|11585.7|11579.7|11589|11583|11589|11583|11585.1|11579.1|0
1633404300000|2021-10-05 03:25:00|11588.8|11582.8|11586.8|11580.8|11591.1|11585.1|11586.4|11580.4|0
1633404600000|2021-10-05 03:30:00|11586.9|11580.9|11573.5|11567.5|11586.9|11580.9|11573.5|11567.5|0
1633404900000|2021-10-05 03:35:00|11573.6|11567.6|11592.7|11586.7|11592.7|11586.7|11573.6|11567.6|0
1633405200000|2021-10-05 03:40:00|11592.3|11586.3|11590.6|11584.6|11593.1|11587.1|11588.4|11582.4|0
1633405500000|2021-10-05 03:45:00|11590.5|11584.5|11591.7|11585.7|11591.7|11585.7|11584|11578|0
1633405800000|2021-10-05 03:50:00|11591.8|11585.8|11593.5|11587.5|11595.2|11589.2|11591.4|11585.4|0
1633406100000|2021-10-05 03:55:00|11593.7|11587.7|11592.5|11586.5|11594.6|11588.6|11591.4|11585.4|0
1633406400000|2021-10-05 04:00:00|11592.9|11586.9|11589.3|11583.3|11593.3|11587.3|11588.6|11582.6|0
1633406700000|2021-10-05 04:05:00|11589.4|11583.4|11589.2|11583.2|11592.2|11586.2|11588|11582|0
1633407000000|2021-10-05 04:10:00|11589.4|11583.4|11585.9|11579.9|11590.6|11584.6|11585.6|11579.6|0
1633407300000|2021-10-05 04:15:00|11586|11580|11587.3|11581.3|11589.8|11583.8|11585.9|11579.9|0
1633407600000|2021-10-05 04:20:00|11587.5|11581.5|11586.9|11580.9|11588.5|11582.5|11583.9|11577.9|0
1633407900000|2021-10-05 04:25:00|11586.7|11580.7|11579.8|11573.8|11586.7|11580.7|11579.3|11573.3|0
1633408200000|2021-10-05 04:30:00|11579.7|11573.7|11575.9|11569.9|11579.8|11573.8|11575.4|11569.4|0
1633408500000|2021-10-05 04:35:00|11576.4|11570.4|11575.8|11569.8|11579|11573|11575.6|11569.6|0
1633408800000|2021-10-05 04:40:00|11575.6|11569.6|11580.7|11574.7|11581.1|11575.1|11574.6|11568.6|0
1633409100000|2021-10-05 04:45:00|11581.1|11575.1|11584.5|11578.5|11589.2|11583.2|11580.4|11574.4|0
1633409400000|2021-10-05 04:50:00|11584.3|11578.3|11582.6|11576.6|11586.3|11580.3|11580.9|11574.9|0
1633409700000|2021-10-05 04:55:00|11582.4|11576.4|11585.5|11579.5|11586.3|11580.3|11581.7|11575.7|0
1633410000000|2021-10-05 05:00:00|11585|11579|11586.7|11580.7|11590.5|11584.5|11583.8|11577.8|0
1633410300000|2021-10-05 05:05:00|11586.6|11580.6|11589.9|11583.9|11593|11587|11582.1|11576.1|0
1633410600000|2021-10-05 05:10:00|11590.1|11584.1|11584|11578|11591.2|11585.2|11583.6|11577.6|0
1633410900000|2021-10-05 05:15:00|11584.5|11578.5|11586.7|11580.7|11587.6|11581.6|11582.9|11576.9|0
1633411200000|2021-10-05 05:20:00|11586.9|11580.9|11589.1|11583.1|11590.5|11584.5|11585.8|11579.8|0
1633411500000|2021-10-05 05:25:00|11589.3|11583.3|11593.1|11587.1|11593.1|11587.1|11587|11581|0
1633411800000|2021-10-05 05:30:00|11592.7|11586.7|11585.3|11579.3|11593.5|11587.5|11584.5|11578.5|0
1633412100000|2021-10-05 05:35:00|11585.1|11579.1|11589.1|11583.1|11589.9|11583.9|11583.9|11577.9|0
1633412400000|2021-10-05 05:40:00|11589|11583|11586.6|11580.6|11589|11583|11584.2|11578.2|0
1633412700000|2021-10-05 05:45:00|11586.8|11580.8|11591.8|11585.8|11593.4|11587.4|11586.4|11580.4|0
1633413000000|2021-10-05 05:50:00|11591.7|11585.7|11589.3|11583.3|11592.9|11586.9|11586.7|11580.7|0
1633413300000|2021-10-05 05:55:00|11588.9|11582.9|11589|11583|11590.1|11584.1|11584.9|11578.9|0
1633413600000|2021-10-05 06:00:00|11598.7|11596.7|11600.2|11598.2|11607.7|11605.7|11596.7|11594.7|105
1633413900000|2021-10-05 06:05:00|11600.7|11598.7|11576.7|11574.7|11600.7|11598.7|11576.7|11574.7|64
1633414200000|2021-10-05 06:10:00|11576.2|11574.2|11581.7|11579.7|11589.2|11587.2|11575.7|11573.7|65
1633414500000|2021-10-05 06:15:00|11581.2|11579.2|11576.7|11574.7|11585.7|11583.7|11571.2|11569.2|58
1633414800000|2021-10-05 06:20:00|11576.2|11574.2|11582.7|11580.7|11588.7|11586.7|11576.2|11574.2|62
1633415100000|2021-10-05 06:25:00|11583.2|11581.2|11590.7|11588.7|11593.7|11591.7|11582.7|11580.7|17
1633415400000|2021-10-05 06:30:00|11590.2|11588.2|11581.7|11579.7|11590.7|11588.7|11581.7|11579.7|36
1633415700000|2021-10-05 06:35:00|11583.2|11581.2|11586.7|11584.7|11588.7|11586.7|11583.2|11581.2|19
1633416000000|2021-10-05 06:40:00|11587.2|11585.2|11588.2|11586.2|11592.7|11590.7|11585.2|11583.2|39
1633416300000|2021-10-05 06:45:00|11588.7|11586.7|11587.2|11585.2|11595.7|11593.7|11587.2|11585.2|14
1633416600000|2021-10-05 06:50:00|11586.7|11584.7|11593.7|11591.7|11594.2|11592.2|11583.7|11581.7|43
1633416900000|2021-10-05 06:55:00|11593.2|11591.2|11582.7|11580.7|11596.7|11594.7|11578.7|11576.7|67
1633417200000|2021-10-05 07:00:00|11577.7|11575.7|11566.7|11564.7|11578.7|11576.7|11553.7|11551.7|1069
1633417500000|2021-10-05 07:05:00|11567.2|11565.2|11582.2|11580.2|11584.7|11582.7|11560.7|11558.7|426
1633417800000|2021-10-05 07:10:00|11582.7|11580.7|11594.2|11592.2|11602.7|11600.7|11581.2|11579.2|342
1633418100000|2021-10-05 07:15:00|11594.7|11592.7|11583.2|11581.2|11603.2|11601.2|11583.2|11581.2|319
1633418400000|2021-10-05 07:20:00|11582.7|11580.7|11597.2|11595.2|11599.7|11597.7|11579.7|11577.7|216
1633418700000|2021-10-05 07:25:00|11597.7|11595.7|11583.7|11581.7|11597.7|11595.7|11583.2|11581.2|179
1633419000000|2021-10-05 07:30:00|11583.2|11581.2|11568.2|11566.2|11584.7|11582.7|11567.7|11565.7|385
1633419300000|2021-10-05 07:35:00|11567.7|11565.7|11551.2|11549.2|11568.7|11566.7|11550.7|11548.7|391
1633419600000|2021-10-05 07:40:00|11550.6|11548.6|11556.1|11554.1|11564.6|11562.6|11550.6|11548.6|396
1633419900000|2021-10-05 07:45:00|11555.6|11553.6|11573.6|11571.6|11575.6|11573.6|11555.6|11553.6|240
1633420200000|2021-10-05 07:50:00|11574.1|11572.1|11570.1|11568.1|11577.1|11575.1|11564.1|11562.1|213
1633420500000|2021-10-05 07:55:00|11571.1|11569.1|11563.1|11561.1|11577.1|11575.1|11562.6|11560.6|263
1633420800000|2021-10-05 08:00:00|11564.6|11562.6|11554.1|11552.1|11565.6|11563.6|11550.1|11548.1|240
1633421100000|2021-10-05 08:05:00|11553.6|11551.6|11561.1|11559.1|11565.1|11563.1|11551.1|11549.1|141
1633421400000|2021-10-05 08:10:00|11560.6|11558.6|11571.1|11569.1|11572.1|11570.1|11554.6|11552.6|205
1633421700000|2021-10-05 08:15:00|11570.6|11568.6|11572.6|11570.6|11578.6|11576.6|11568.1|11566.1|172
1633422000000|2021-10-05 08:20:00|11573.1|11571.1|11568.1|11566.1|11579.6|11577.6|11566.6|11564.6|259
1633422300000|2021-10-05 08:25:00|11568.6|11566.6|11572.1|11570.1|11572.6|11570.6|11561.1|11559.1|156
1633422600000|2021-10-05 08:30:00|11572.6|11570.6|11579.1|11577.1|11579.6|11577.6|11569.6|11567.6|270
1633422900000|2021-10-05 08:35:00|11579.6|11577.6|11576.1|11574.1|11582.6|11580.6|11571.6|11569.6|187
1633423200000|2021-10-05 08:40:00|11576.6|11574.6|11573.6|11571.6|11577.6|11575.6|11571.1|11569.1|143
1633423500000|2021-10-05 08:45:00|11574.1|11572.1|11584.1|11582.1|11585.6|11583.6|11570.1|11568.1|115
1633423800000|2021-10-05 08:50:00|11583.6|11581.6|11573.6|11571.6|11587.6|11585.6|11571.1|11569.1|216
1633424100000|2021-10-05 08:55:00|11573.1|11571.1|11586.6|11584.6|11587.6|11585.6|11572.1|11570.1|171
1633424400000|2021-10-05 09:00:00|11587.1|11585.1|11589.1|11587.1|11595.6|11593.6|11586.1|11584.1|250
1633424700000|2021-10-05 09:05:00|11588.6|11586.6|11594.6|11592.6|11595.6|11593.6|11587.6|11585.6|159
1633425000000|2021-10-05 09:10:00|11595.1|11593.1|11600.6|11598.6|11602.6|11600.6|11594.6|11592.6|173
1633425300000|2021-10-05 09:15:00|11601.1|11599.1|11600.6|11598.6|11605.1|11603.1|11597.1|11595.1|160
1633425600000|2021-10-05 09:20:00|11601.1|11599.1|11601.1|11599.1|11610.1|11608.1|11600.6|11598.6|184
1633425900000|2021-10-05 09:25:00|11600.6|11598.6|11599.6|11597.6|11602.6|11600.6|11596.6|11594.6|168
1633426200000|2021-10-05 09:30:00|11599.1|11597.1|11605.1|11603.1|11605.6|11603.6|11598.1|11596.1|144
1633426500000|2021-10-05 09:35:00|11604.6|11602.6|11606.1|11604.1|11606.6|11604.6|11597.1|11595.1|123
1633426800000|2021-10-05 09:40:00|11606.6|11604.6|11605.1|11603.1|11613.6|11611.6|11603.6|11601.6|95
1633427100000|2021-10-05 09:45:00|11605.6|11603.6|11612.1|11610.1|11614.1|11612.1|11605.1|11603.1|83
1633427400000|2021-10-05 09:50:00|11611.6|11609.6|11609.1|11607.1|11616.6|11614.6|11608.6|11606.6|97
1633427700000|2021-10-05 09:55:00|11608.6|11606.6|11605.1|11603.1|11610.6|11608.6|11604.6|11602.6|84
1633428000000|2021-10-05 10:00:00|11605.6|11603.6|11602.6|11600.6|11610.6|11608.6|11602.6|11600.6|82
1633428300000|2021-10-05 10:05:00|11603.1|11601.1|11597.6|11595.6|11603.6|11601.6|11593.6|11591.6|157
1633428600000|2021-10-05 10:10:00|11598.1|11596.1|11603.6|11601.6|11606.6|11604.6|11598.1|11596.1|148
1633428900000|2021-10-05 10:15:00|11604.1|11602.1|11606.6|11604.6|11609.6|11607.6|11604.1|11602.1|147
1633429200000|2021-10-05 10:20:00|11607.1|11605.1|11604.1|11602.1|11609.6|11607.6|11602.6|11600.6|62
1633429500000|2021-10-05 10:25:00|11603.6|11601.6|11607.6|11605.6|11612.1|11610.1|11603.6|11601.6|112
1633429800000|2021-10-05 10:30:00|11607.1|11605.1|11596.6|11594.6|11608.6|11606.6|11596.1|11594.1|96
1633430100000|2021-10-05 10:35:00|11596.1|11594.1|11599.1|11597.1|11599.6|11597.6|11594.1|11592.1|71
1633430400000|2021-10-05 10:40:00|11598.6|11596.6|11592.6|11590.6|11601.6|11599.6|11590.1|11588.1|127
1633430700000|2021-10-05 10:45:00|11592.1|11590.1|11590.6|11588.6|11595.6|11593.6|11587.6|11585.6|50
1633431000000|2021-10-05 10:50:00|11591.1|11589.1|11589.1|11587.1|11593.6|11591.6|11589.1|11587.1|50
1633431300000|2021-10-05 10:55:00|11589.6|11587.6|11598.1|11596.1|11598.1|11596.1|11589.6|11587.6|84
1633431600000|2021-10-05 11:00:00|11598.6|11596.6|11587.1|11585.1|11598.6|11596.6|11585.1|11583.1|350
1633431900000|2021-10-05 11:05:00|11586.6|11584.6|11583.6|11581.6|11589.6|11587.6|11581.6|11579.6|111
1633432200000|2021-10-05 11:10:00|11584.1|11582.1|11585.6|11583.6|11588.6|11586.6|11583.1|11581.1|66
1633432500000|2021-10-05 11:15:00|11586.1|11584.1|11589.1|11587.1|11589.6|11587.6|11583.1|11581.1|54
1633432800000|2021-10-05 11:20:00|11589.6|11587.6|11582.1|11580.1|11591.1|11589.1|11580.6|11578.6|92
1633433100000|2021-10-05 11:25:00|11582.6|11580.6|11596.6|11594.6|11596.6|11594.6|11582.1|11580.1|70
1633433400000|2021-10-05 11:30:00|11597.1|11595.1|11594.6|11592.6|11598.6|11596.6|11592.6|11590.6|43
1633433700000|2021-10-05 11:35:00|11595.1|11593.1|11605.1|11603.1|11606.1|11604.1|11594.6|11592.6|79
1633434000000|2021-10-05 11:40:00|11604.2|11602.2|11598.7|11596.7|11605.7|11603.7|11598.7|11596.7|87
1633434300000|2021-10-05 11:45:00|11599.2|11597.2|11600.7|11598.7|11604.2|11602.2|11598.2|11596.2|48
1633434600000|2021-10-05 11:50:00|11600.2|11598.2|11591.7|11589.7|11602.7|11600.7|11591.7|11589.7|113
1633434900000|2021-10-05 11:55:00|11592.2|11590.2|11586.7|11584.7|11592.7|11590.7|11582.7|11580.7|111
1633435200000|2021-10-05 12:00:00|11584.7|11582.7|11582.7|11580.7|11588.7|11586.7|11582.2|11580.2|56
1633435500000|2021-10-05 12:05:00|11582.2|11580.2|11584.7|11582.7|11584.7|11582.7|11578.7|11576.7|102
1633435800000|2021-10-05 12:10:00|11585.2|11583.2|11587.2|11585.2|11591.2|11589.2|11584.7|11582.7|176
1633436100000|2021-10-05 12:15:00|11587.7|11585.7|11582.7|11580.7|11588.7|11586.7|11579.7|11577.7|93
1633436400000|2021-10-05 12:20:00|11583.2|11581.2|11571.2|11569.2|11583.2|11581.2|11570.7|11568.7|92
1633436700000|2021-10-05 12:25:00|11571.7|11569.7|11579.7|11577.7|11580.7|11578.7|11571.7|11569.7|109
1633437000000|2021-10-05 12:30:00|11580.2|11578.2|11581.7|11579.7|11583.7|11581.7|11578.7|11576.7|85
1633437300000|2021-10-05 12:35:00|11580.7|11578.7|11575.7|11573.7|11581.7|11579.7|11573.7|11571.7|119
1633437600000|2021-10-05 12:40:00|11576.2|11574.2|11577.2|11575.2|11578.7|11576.7|11573.7|11571.7|342
1633437900000|2021-10-05 12:45:00|11577.7|11575.7|11582.7|11580.7|11583.7|11581.7|11577.7|11575.7|67
1633438200000|2021-10-05 12:50:00|11582.2|11580.2|11585.7|11583.7|11587.7|11585.7|11581.2|11579.2|223
1633438500000|2021-10-05 12:55:00|11586.2|11584.2|11585.7|11583.7|11590.7|11588.7|11585.2|11583.2|108
1633438800000|2021-10-05 13:00:00|11585.2|11583.2|11580.7|11578.7|11585.2|11583.2|11577.2|11575.2|151
1633439100000|2021-10-05 13:05:00|11581.7|11579.7|11574.7|11572.7|11583.7|11581.7|11574.2|11572.2|86
1633439400000|2021-10-05 13:10:00|11575.2|11573.2|11570.7|11568.7|11577.7|11575.7|11569.7|11567.7|132
1633439700000|2021-10-05 13:15:00|11571.7|11569.7|11573.2|11571.2|11573.7|11571.7|11568.7|11566.7|77
1633440000000|2021-10-05 13:20:00|11572.7|11570.7|11570.7|11568.7|11575.7|11573.7|11568.2|11566.2|151
1633440300000|2021-10-05 13:25:00|11571.7|11569.7|11574.7|11572.7|11576.7|11574.7|11571.7|11569.7|111
1633440600000|2021-10-05 13:30:00|11573.2|11571.2|11583.7|11581.7|11589.7|11587.7|11572.7|11570.7|314
1633440900000|2021-10-05 13:35:00|11585.2|11583.2|11574.7|11572.7|11590.7|11588.7|11562.7|11560.7|281
1633441200000|2021-10-05 13:40:00|11575.2|11573.2|11566.2|11564.2|11581.7|11579.7|11566.2|11564.2|145
1633441500000|2021-10-05 13:45:00|11566.7|11564.7|11571.2|11569.2|11577.7|11575.7|11563.2|11561.2|204
1633441800000|2021-10-05 13:50:00|11571.7|11569.7|11575.2|11573.2|11579.7|11577.7|11567.2|11565.2|254
1633442100000|2021-10-05 13:55:00|11575.7|11573.7|11575.7|11573.7|11583.7|11581.7|11568.7|11566.7|168
1633442400000|2021-10-05 14:00:00|11575.2|11573.2|11592.2|11590.2|11596.2|11594.2|11575.2|11573.2|405
1633442700000|2021-10-05 14:05:00|11593.2|11591.2|11602.7|11600.7|11606.2|11604.2|11588.7|11586.7|268
1633443000000|2021-10-05 14:10:00|11602.8|11600.8|11609.3|11607.3|11614.8|11612.8|11602.8|11600.8|357
1633443300000|2021-10-05 14:15:00|11611.3|11609.3|11612.3|11610.3|11617.3|11615.3|11608.8|11606.8|538
1633443600000|2021-10-05 14:20:00|11612.8|11610.8|11609.8|11607.8|11615.8|11613.8|11606.8|11604.8|305
1633443900000|2021-10-05 14:25:00|11609.3|11607.3|11612.8|11610.8|11615.3|11613.3|11608.3|11606.3|316
1633444200000|2021-10-05 14:30:00|11613.8|11611.8|11615.8|11613.8|11619.3|11617.3|11613.3|11611.3|342
1633444500000|2021-10-05 14:35:00|11616.3|11614.3|11605.8|11603.8|11619.8|11617.8|11605.8|11603.8|395
1633444800000|2021-10-05 14:40:00|11606.3|11604.3|11605.3|11603.3|11610.3|11608.3|11603.8|11601.8|360
1633445100000|2021-10-05 14:45:00|11605.8|11603.8|11605.3|11603.3|11613.8|11611.8|11604.8|11602.8|375
1633445400000|2021-10-05 14:50:00|11604.8|11602.8|11601.3|11599.3|11607.8|11605.8|11593.8|11591.8|375
1633445700000|2021-10-05 14:55:00|11601.8|11599.8|11610.3|11608.3|11610.8|11608.8|11598.3|11596.3|155
1633446000000|2021-10-05 15:00:00|11610.8|11608.8|11607.3|11605.3|11612.3|11610.3|11604.8|11602.8|277
1633446300000|2021-10-05 15:05:00|11607.8|11605.8|11602.8|11600.8|11610.8|11608.8|11602.8|11600.8|303
1633446600000|2021-10-05 15:10:00|11603.8|11601.8|11604.8|11602.8|11610.8|11608.8|11601.8|11599.8|276
1633446900000|2021-10-05 15:15:00|11605.3|11603.3|11597.8|11595.8|11605.8|11603.8|11597.3|11595.3|1140
1633447200000|2021-10-05 15:20:00|11598.8|11596.8|11600.8|11598.8|11604.8|11602.8|11597.8|11595.8|776
1633447500000|2021-10-05 15:25:00|11601.3|11599.3|11589.3|11587.3|11601.8|11599.8|11585.8|11583.8|1486
1633447800000|2021-10-05 15:30:00|11590.8|11588.8|11599.8|11597.8|11599.8|11597.8|11587.8|11585.8|609
1633448100000|2021-10-05 15:35:00|11600.3|11598.3|11591.8|11589.8|11605.3|11603.3|11588.3|11586.3|1081
1633448400000|2021-10-05 15:40:00|11592.3|11590.3|11581.3|11579.3|11593.3|11591.3|11581.3|11579.3|137
1633448700000|2021-10-05 15:45:00|11581.8|11579.8|11582.3|11580.3|11584.8|11582.8|11578.8|11576.8|63
1633449000000|2021-10-05 15:50:00|11582.8|11580.8|11588.3|11586.3|11590.8|11588.8|11582.8|11580.8|103
1633449300000|2021-10-05 15:55:00|11588.8|11586.8|11591.8|11589.8|11592.8|11590.8|11587.8|11585.8|30
1633449600000|2021-10-05 16:00:00|11592.3|11590.3|11593.8|11591.8|11593.8|11591.8|11589.3|11587.3|19
1633449900000|2021-10-05 16:05:00|11594.3|11592.3|11599.8|11597.8|11599.8|11597.8|11594.3|11592.3|26
1633450200000|2021-10-05 16:10:00|11601.8|11599.8|11600.8|11598.8|11603.3|11601.3|11599.8|11597.8|37
1633450500000|2021-10-05 16:15:00|11601.3|11599.3|11597.3|11595.3|11601.8|11599.8|11597.3|11595.3|12
1633450800000|2021-10-05 16:20:00|11597.8|11595.8|11593.3|11591.3|11597.8|11595.8|11591.3|11589.3|22
1633451100000|2021-10-05 16:25:00|11593.8|11591.8|11596.3|11594.3|11597.3|11595.3|11592.8|11590.8|10
1633451400000|2021-10-05 16:30:00|11596.8|11594.8|11598.8|11596.8|11600.3|11598.3|11595.3|11593.3|32
1633451700000|2021-10-05 16:35:00|11598.3|11596.3|11603.8|11601.8|11605.8|11603.8|11597.3|11595.3|181
1633452000000|2021-10-05 16:40:00|11603.3|11601.3|11601.8|11599.8|11604.3|11602.3|11600.8|11598.8|19
1633452300000|2021-10-05 16:45:00|11602.3|11600.3|11606.3|11604.3|11607.3|11605.3|11602.3|11600.3|20
1633452600000|2021-10-05 16:50:00|11606.8|11604.8|11607.3|11605.3|11609.8|11607.8|11605.3|11603.3|25
1633452900000|2021-10-05 16:55:00|11607.8|11605.8|11608.3|11606.3|11610.8|11608.8|11606.8|11604.8|41
1633453200000|2021-10-05 17:00:00|11608.8|11606.8|11604.3|11602.3|11608.8|11606.8|11602.3|11600.3|24
1633453500000|2021-10-05 17:05:00|11603.8|11601.8|11608.3|11606.3|11609.8|11607.8|11603.3|11601.3|8
1633453800000|2021-10-05 17:10:00|11608.8|11606.8|11607.3|11605.3|11611.3|11609.3|11606.3|11604.3|9
1633454100000|2021-10-05 17:15:00|11606.8|11604.8|11608.3|11606.3|11609.3|11607.3|11605.3|11603.3|4
1633454400000|2021-10-05 17:20:00|11607.8|11605.8|11607.8|11605.8|11608.8|11606.8|11604.3|11602.3|5
1633454700000|2021-10-05 17:25:00|11607.3|11605.3|11603.8|11601.8|11607.3|11605.3|11601.8|11599.8|11
1633455000000|2021-10-05 17:30:00|11605.8|11603.8|11603.3|11601.3|11608.8|11606.8|11602.8|11600.8|9
1633455300000|2021-10-05 17:35:00|11603.8|11601.8|11605.8|11603.8|11606.8|11604.8|11600.8|11598.8|9
1633455600000|2021-10-05 17:40:00|11605.3|11603.3|11608.3|11606.3|11608.8|11606.8|11603.8|11601.8|9
1633455900000|2021-10-05 17:45:00|11608.8|11606.8|11606.8|11604.8|11608.8|11606.8|11603.3|11601.3|6
1633456200000|2021-10-05 17:50:00|11607.3|11605.3|11603.3|11601.3|11607.8|11605.8|11603.3|11601.3|4
1633456500000|2021-10-05 17:55:00|11602.8|11600.8|11605.3|11603.3|11606.3|11604.3|11601.3|11599.3|17
1633456800000|2021-10-05 18:00:00|11605.8|11603.8|11605.8|11603.8|11608.8|11606.8|11603.8|11601.8|4
1633457100000|2021-10-05 18:05:00|11605.3|11603.3|11603.8|11601.8|11605.8|11603.8|11599.8|11597.8|11
1633457400000|2021-10-05 18:10:00|11603.3|11601.3|11603.8|11601.8|11607.3|11605.3|11602.3|11600.3|7
1633457700000|2021-10-05 18:15:00|11604.3|11602.3|11601.8|11599.8|11606.8|11604.8|11600.8|11598.8|2
1633458000000|2021-10-05 18:20:00|11601.3|11599.3|11599.8|11597.8|11603.8|11601.8|11598.3|11596.3|2
1633458300000|2021-10-05 18:25:00|11600.3|11598.3|11606.3|11604.3|11606.3|11604.3|11599.8|11597.8|6
1633458600000|2021-10-05 18:30:00|11605.8|11603.8|11608.8|11606.8|11610.3|11608.3|11605.8|11603.8|13
1633458900000|2021-10-05 18:35:00|11609.3|11607.3|11608.8|11606.8|11609.8|11607.8|11604.8|11602.8|6
1633459200000|2021-10-05 18:40:00|11609.3|11607.3|11609.8|11607.8|11611.8|11609.8|11606.8|11604.8|3
1633459500000|2021-10-05 18:45:00|11610.3|11608.3|11610.3|11608.3|11611.8|11609.8|11609.3|11607.3|6
1633459800000|2021-10-05 18:50:00|11610.8|11608.8|11611.3|11609.3|11612.3|11610.3|11610.3|11608.3|4
1633460100000|2021-10-05 18:55:00|11611.8|11609.8|11609.8|11607.8|11612.3|11610.3|11607.8|11605.8|10
1633460400000|2021-10-05 19:00:00|11609.3|11607.3|11608.3|11606.3|11610.8|11608.8|11606.8|11604.8|14
1633460700000|2021-10-05 19:05:00|11608.8|11606.8|11609.3|11607.3|11610.8|11608.8|11606.8|11604.8|23
1633461000000|2021-10-05 19:10:00|11609.8|11607.8|11611.3|11609.3|11611.8|11609.8|11606.8|11604.8|11
1633461300000|2021-10-05 19:15:00|11610.8|11608.8|11608.8|11606.8|11612.3|11610.3|11605.3|11603.3|8
1633461600000|2021-10-05 19:20:00|11609.3|11607.3|11602.3|11600.3|11609.3|11607.3|11599.8|11597.8|12
1633461900000|2021-10-05 19:25:00|11602.8|11600.8|11601.3|11599.3|11604.8|11602.8|11599.8|11597.8|13
1633462200000|2021-10-05 19:30:00|11600.8|11598.8|11603.3|11601.3|11603.8|11601.8|11600.3|11598.3|4
1633462500000|2021-10-05 19:35:00|11603.8|11601.8|11604.3|11602.3|11608.3|11606.3|11602.8|11600.8|8
1633462800000|2021-10-05 19:40:00|11603.8|11601.8|11604.8|11602.8|11609.3|11607.3|11603.3|11601.3|14
1633463100000|2021-10-05 19:45:00|11604.3|11602.3|11599.3|11597.3|11604.8|11602.8|11597.8|11595.8|33
1633463400000|2021-10-05 19:50:00|11599.8|11597.8|11590.8|11588.8|11599.8|11597.8|11589.3|11587.3|73
1633463700000|2021-10-05 19:55:00|11590.3|11588.3|11587.7|11581.7|11594.8|11592.8|11584.8|11581|49
1633464000000|2021-10-05 20:00:00|11587.5|11581.5|11593.5|11587.5|11596.3|11590.3|11587.5|11581.5|0
1633464300000|2021-10-05 20:05:00|11593.7|11587.7|11594.7|11588.7|11595.9|11589.9|11592.8|11586.8|0
1633464600000|2021-10-05 20:10:00|11594.3|11588.3|11592.8|11586.8|11595.5|11589.5|11592.8|11586.8|0
1633464900000|2021-10-05 20:15:00|11593.2|11587.2|11591.2|11585.2|11594.3|11588.3|11590.8|11584.8|0
1633465200000|2021-10-05 20:20:00|11591.3|11585.3|11592.8|11586.8|11592.8|11586.8|11591.2|11585.2|0
1633465500000|2021-10-05 20:25:00|11592.7|11586.7|11592.4|11586.4|11592.7|11586.7|11591.2|11585.2|0
1633465800000|2021-10-05 20:30:00|11592.5|11586.5|11593.2|11587.2|11594.3|11588.3|11592.5|11586.5|0
1633466100000|2021-10-05 20:35:00|11593.1|11587.1|11592.4|11586.4|11593.1|11587.1|11590.8|11584.8|0
1633466400000|2021-10-05 20:40:00|11592.3|11586.3|11590.6|11584.6|11592.3|11586.3|11588.5|11582.5|0
1633466700000|2021-10-05 20:45:00|11590.4|11584.4|11588.2|11582.2|11592|11586|11587.7|11581.7|0
1633467000000|2021-10-05 20:50:00|11588.3|11582.3|11592.8|11586.8|11593|11587|11588.2|11582.2|0
1633467300000|2021-10-05 20:55:00|11592.6|11586.6|11595.1|11589.1|11596.2|11590.2|11592.6|11586.6|0
1633467600000|2021-10-05 21:00:00|11594.9|11588.9|11594.6|11588.6|11594.9|11588.9|11594.4|11588.4|0
1633467900000|2021-10-05 21:05:00|11594.4|11588.4|11594.1|11588.1|11594.8|11588.8|11593.9|11587.9|0
1633468200000|2021-10-05 21:10:00|11593.9|11587.9|11594.1|11588.1|11594.1|11588.1|11593.9|11587.9|0
1633468500000|2021-10-05 21:15:00|11593.9|11587.9|11593.9|11587.9|11594.1|11588.1|11593.9|11587.9|0
1633468800000|2021-10-05 21:20:00|11593.8|11587.8|11593.9|11587.9|11594.1|11588.1|11593.7|11587.7|0
1633469100000|2021-10-05 21:25:00|11594.2|11588.2|11594.6|11588.6|11594.6|11588.6|11594.2|11588.2|0
1633469400000|2021-10-05 21:30:00|11594.4|11588.4|11593.9|11587.9|11594.4|11588.4|11593.9|11587.9|0
1633469700000|2021-10-05 21:35:00|11594.1|11588.1|11593.9|11587.9|11594.1|11588.1|11593.9|11587.9|0
1633470000000|2021-10-05 21:40:00|11593.8|11587.8|11593.9|11587.9|11593.9|11587.9|11593.8|11587.8|0
1633470300000|2021-10-05 21:45:00|11594.1|11588.1|11594.2|11588.2|11594.2|11588.2|11594.1|11588.1|0
1633470600000|2021-10-05 21:50:00|11594.1|11588.1|11594.3|11588.3|11594.3|11588.3|11594.1|11588.1|0
1633470900000|2021-10-05 21:55:00|11594.5|11588.5|11593.8|11587.8|11594.5|11588.5|11593.8|11587.8|0
1633471200000|2021-10-05 22:00:00|11593.5|11587.5|11598|11592|11598.5|11592.5|11591.7|11585.7|0
1633471500000|2021-10-05 22:05:00|11598.1|11592.1|11598.5|11592.5|11599.2|11593.2|11597.7|11591.7|0
1633471800000|2021-10-05 22:10:00|11598.6|11592.6|11598.8|11592.8|11599.2|11593.2|11596.5|11590.5|0
1633472100000|2021-10-05 22:15:00|11598.9|11592.9|11598.5|11592.5|11600|11594|11597.3|11591.3|0
1633472400000|2021-10-05 22:20:00|11598.6|11592.6|11599.2|11593.2|11599.2|11593.2|11597.7|11591.7|0
1633472700000|2021-10-05 22:25:00|11598.8|11592.8|11598|11592|11599.7|11593.7|11598|11592|0
1633473000000|2021-10-05 22:30:00|11597.9|11591.9|11598|11592|11598|11592|11595.8|11589.8|0
1633473300000|2021-10-05 22:35:00|11597.9|11591.9|11597.7|11591.7|11598|11592|11597.3|11591.3|0
1633473600000|2021-10-05 22:40:00|11597.8|11591.8|11598|11592|11598.8|11592.8|11597.3|11591.3|0
1633473900000|2021-10-05 22:45:00|11597.9|11591.9|11598|11592|11598.5|11592.5|11597.3|11591.3|0
1633474200000|2021-10-05 22:50:00|11597.7|11591.7|11597.3|11591.3|11598.8|11592.8|11595.8|11589.8|0
1633474500000|2021-10-05 22:55:00|11597.4|11591.4|11598|11592|11598.8|11592.8|11597.4|11591.4|0
1633474800000|2021-10-05 23:00:00|11598.1|11592.1|11597|11591|11598.5|11592.5|11596.7|11590.7|0
1633475100000|2021-10-05 23:05:00|11597.3|11591.3|11593.8|11587.8|11597.3|11591.3|11593|11587|0
1633475400000|2021-10-05 23:10:00|11593.7|11587.7|11591.5|11585.5|11594.2|11588.2|11590.7|11584.7|0
1633475700000|2021-10-05 23:15:00|11591.4|11585.4|11588|11582|11591.5|11585.5|11586.8|11580.8|0
1633476000000|2021-10-05 23:20:00|11587.7|11581.7|11585.3|11579.3|11588.8|11582.8|11584.8|11578.8|0
1633476300000|2021-10-05 23:25:00|11585.6|11579.6|11584.8|11578.8|11585.6|11579.6|11584.1|11578.1|0
1633476600000|2021-10-05 23:30:00|11584.9|11578.9|11588|11582|11588|11582|11583.6|11577.6|0
1633476900000|2021-10-05 23:35:00|11587.9|11581.9|11587.7|11581.7|11588|11582|11586.3|11580.3|0
1633477200000|2021-10-05 23:40:00|11587.6|11581.6|11585.3|11579.3|11587.6|11581.6|11584.8|11578.8|0
1633477500000|2021-10-05 23:45:00|11585.2|11579.2|11581|11575|11585.2|11579.2|11581|11575|0
1633477800000|2021-10-05 23:50:00|11581.1|11575.1|11583.6|11577.6|11584.1|11578.1|11581.1|11575.1|0
1633478100000|2021-10-05 23:55:00|11583.9|11577.9|11581.3|11575.3|11584.5|11578.5|11581.3|11575.3|0
1633478400000|2021-10-06 00:00:00|11581.5|11575.5|11581.6|11575.6|11583.6|11577.6|11579.7|11573.7|0
1633478700000|2021-10-06 00:05:00|11581.7|11575.7|11583.2|11577.2|11586|11580|11581.6|11575.6|0
1633479000000|2021-10-06 00:10:00|11583|11577|11583.2|11577.2|11583.6|11577.6|11580.5|11574.5|0
1633479300000|2021-10-06 00:15:00|11582.8|11576.8|11587.2|11581.2|11587.9|11581.9|11582.6|11576.6|0
1633479600000|2021-10-06 00:20:00|11586.8|11580.8|11594.4|11588.4|11594.4|11588.4|11584.7|11578.7|0
1633479900000|2021-10-06 00:25:00|11594.2|11588.2|11596.7|11590.7|11596.8|11590.8|11592.7|11586.7|0
1633480200000|2021-10-06 00:30:00|11596.5|11590.5|11596.7|11590.7|11600.9|11594.9|11595.8|11589.8|0
1633480500000|2021-10-06 00:35:00|11596.8|11590.8|11594.6|11588.6|11599.4|11593.4|11594.1|11588.1|0
1633480800000|2021-10-06 00:40:00|11594.7|11588.7|11595.4|11589.4|11596.8|11590.8|11591.7|11585.7|0
1633481100000|2021-10-06 00:45:00|11595.6|11589.6|11595.4|11589.4|11598.4|11592.4|11594.5|11588.5|0
1633481400000|2021-10-06 00:50:00|11595.2|11589.2|11594.6|11588.6|11595.8|11589.8|11591.3|11585.3|0
1633481700000|2021-10-06 00:55:00|11594.2|11588.2|11593.7|11587.7|11595.1|11589.1|11592.5|11586.5|0
1633482000000|2021-10-06 01:00:00|11593.9|11587.9|11581.7|11575.7|11597|11591|11580.2|11574.2|0
1633482300000|2021-10-06 01:05:00|11581.5|11575.5|11570.8|11564.8|11581.5|11575.5|11569.6|11563.6|0
1633482600000|2021-10-06 01:10:00|11570.6|11564.6|11569.9|11563.9|11572.5|11566.5|11568.7|11562.7|0
1633482900000|2021-10-06 01:15:00|11569.8|11563.8|11573.1|11567.1|11573.1|11567.1|11566.3|11560.3|0
1633483200000|2021-10-06 01:20:00|11573|11567|11575.7|11569.7|11576.2|11570.2|11572.1|11566.1|0
1633483500000|2021-10-06 01:25:00|11575.9|11569.9|11568|11562|11577.2|11571.2|11568|11562|0
1633483800000|2021-10-06 01:30:00|11567.8|11561.8|11563.7|11557.7|11570.5|11564.5|11563.7|11557.7|0
1633484100000|2021-10-06 01:35:00|11563.9|11557.9|11561.4|11555.4|11565|11559|11559.1|11553.1|0
1633484400000|2021-10-06 01:40:00|11561.3|11555.3|11551.4|11545.4|11561.3|11555.3|11549.6|11543.6|0
1633484700000|2021-10-06 01:45:00|11551.2|11545.2|11550.3|11544.3|11555.6|11549.6|11545.6|11539.6|0
1633485000000|2021-10-06 01:50:00|11549.9|11543.9|11538.5|11532.5|11550.3|11544.3|11535.1|11529.1|0
1633485300000|2021-10-06 01:55:00|11538.7|11532.7|11553|11547|11553.1|11547.1|11538.5|11532.5|0
1633485600000|2021-10-06 02:00:00|11553.1|11547.1|11549|11543|11553.1|11547.1|11548.5|11542.5|0
1633485900000|2021-10-06 02:05:00|11549.1|11543.1|11553.1|11547.1|11554.4|11548.4|11545.3|11539.3|0
1633486200000|2021-10-06 02:10:00|11552.9|11546.9|11552.6|11546.6|11554.7|11548.7|11550.1|11544.1|0
1633486500000|2021-10-06 02:15:00|11552.7|11546.7|11551.4|11545.4|11553.5|11547.5|11547.8|11541.8|0
1633486800000|2021-10-06 02:20:00|11551.3|11545.3|11558.1|11552.1|11558.1|11552.1|11547.7|11541.7|0
1633487100000|2021-10-06 02:25:00|11558.3|11552.3|11556.2|11550.2|11558.7|11552.7|11553.9|11547.9|0
1633487400000|2021-10-06 02:30:00|11556|11550|11555.3|11549.3|11557.5|11551.5|11553.3|11547.3|0
1633487700000|2021-10-06 02:35:00|11555.5|11549.5|11555.8|11549.8|11559.1|11553.1|11554.9|11548.9|0
1633488000000|2021-10-06 02:40:00|11556.5|11550.5|11555.5|11549.5|11558.1|11552.1|11555.5|11549.5|0
1633488300000|2021-10-06 02:45:00|11555.7|11549.7|11546.8|11540.8|11555.9|11549.9|11541.3|11535.3|0
1633488600000|2021-10-06 02:50:00|11547|11541|11542.8|11536.8|11548.5|11542.5|11538.7|11532.7|0
1633488900000|2021-10-06 02:55:00|11542.9|11536.9|11550.8|11544.8|11551.7|11545.7|11542.8|11536.8|0
1633489200000|2021-10-06 03:00:00|11551|11545|11543.8|11537.8|11551.3|11545.3|11543|11537|0
1633489500000|2021-10-06 03:05:00|11544|11538|11546|11540|11550.2|11544.2|11540.7|11534.7|0
1633489800000|2021-10-06 03:10:00|11545.9|11539.9|11543.9|11537.9|11546|11540|11539.7|11533.7|0
1633490100000|2021-10-06 03:15:00|11543.8|11537.8|11545.8|11539.8|11547.9|11541.9|11540|11534|0
1633490400000|2021-10-06 03:20:00|11545.7|11539.7|11552.5|11546.5|11552.5|11546.5|11542.9|11536.9|0
1633490700000|2021-10-06 03:25:00|11552.7|11546.7|11551.4|11545.4|11554.1|11548.1|11548.3|11542.3|0
1633491000000|2021-10-06 03:30:00|11551.2|11545.2|11551|11545|11556.9|11550.9|11550.1|11544.1|0
1633491300000|2021-10-06 03:35:00|11550.8|11544.8|11552.7|11546.7|11553.5|11547.5|11547.2|11541.2|0
1633491600000|2021-10-06 03:40:00|11552.6|11546.6|11553.1|11547.1|11553.5|11547.5|11548.5|11542.5|0
1633491900000|2021-10-06 03:45:00|11553.9|11547.9|11552.7|11546.7|11556.3|11550.3|11552.6|11546.6|0
1633492200000|2021-10-06 03:50:00|11552.8|11546.8|11559|11553|11559|11553|11551.5|11545.5|0
1633492500000|2021-10-06 03:55:00|11559.1|11553.1|11556.7|11550.7|11562|11556|11556.3|11550.3|0
1633492800000|2021-10-06 04:00:00|11556.9|11550.9|11555.6|11549.6|11559.7|11553.7|11555.2|11549.2|0
1633493100000|2021-10-06 04:05:00|11555.7|11549.7|11555.9|11549.9|11556.9|11550.9|11553.9|11547.9|0
1633493400000|2021-10-06 04:10:00|11555.7|11549.7|11551.8|11545.8|11556.4|11550.4|11551.4|11545.4|0
1633493700000|2021-10-06 04:15:00|11552|11546|11552.8|11546.8|11556.5|11550.5|11552|11546|0
1633494000000|2021-10-06 04:20:00|11553|11547|11549.4|11543.4|11553.3|11547.3|11549.4|11543.4|0
1633494300000|2021-10-06 04:25:00|11549.5|11543.5|11545.1|11539.1|11551.5|11545.5|11543.9|11537.9|0
1633494600000|2021-10-06 04:30:00|11544.9|11538.9|11544|11538|11545.6|11539.6|11540.9|11534.9|0
1633494900000|2021-10-06 04:35:00|11544.1|11538.1|11539|11533|11544.9|11538.9|11539|11533|0
1633495200000|2021-10-06 04:40:00|11538.9|11532.9|11535.2|11529.2|11539.8|11533.8|11532.8|11526.8|0
1633495500000|2021-10-06 04:45:00|11535.4|11529.4|11541.4|11535.4|11541.5|11535.5|11535.4|11529.4|0
1633495800000|2021-10-06 04:50:00|11541.5|11535.5|11541.7|11535.7|11544.9|11538.9|11541.4|11535.4|0
1633496100000|2021-10-06 04:55:00|11541.6|11535.6|11546|11540|11546.9|11540.9|11541.5|11535.5|0
1633496400000|2021-10-06 05:00:00|11545.9|11539.9|11547.5|11541.5|11547.9|11541.9|11542.9|11536.9|0
1633496700000|2021-10-06 05:05:00|11547.4|11541.4|11555|11549|11555|11549|11547.4|11541.4|0
1633497000000|2021-10-06 05:10:00|11554.9|11548.9|11562.3|11556.3|11563.2|11557.2|11554.2|11548.2|0
1633497300000|2021-10-06 05:15:00|11562.1|11556.1|11560.7|11554.7|11563.1|11557.1|11554.2|11548.2|0
1633497600000|2021-10-06 05:20:00|11560.8|11554.8|11558.2|11552.2|11564.1|11558.1|11558.1|11552.1|0
1633497900000|2021-10-06 05:25:00|11558|11552|11561.8|11555.8|11563.9|11557.9|11558|11552|0
1633498200000|2021-10-06 05:30:00|11562|11556|11553.2|11547.2|11563.1|11557.1|11553.2|11547.2|0
1633498500000|2021-10-06 05:35:00|11553.4|11547.4|11555.3|11549.3|11555.8|11549.8|11549.2|11543.2|0
1633498800000|2021-10-06 05:40:00|11555.5|11549.5|11552.4|11546.4|11557.4|11551.4|11551.5|11545.5|0
1633499100000|2021-10-06 05:45:00|11552.2|11546.2|11555.2|11549.2|11555.2|11549.2|11550.8|11544.8|0
1633499400000|2021-10-06 05:50:00|11555.3|11549.3|11555.9|11549.9|11556.4|11550.4|11552|11546|0
1633499700000|2021-10-06 05:55:00|11555.7|11549.7|11551.4|11545.4|11555.8|11549.8|11548|11542|0
1633500000000|2021-10-06 06:00:00|11542.8|11540.8|11535.3|11533.3|11545.8|11543.8|11524.8|11522.8|175
1633500300000|2021-10-06 06:05:00|11534.8|11532.8|11531.3|11529.3|11535.8|11533.8|11522.8|11520.8|69
1633500600000|2021-10-06 06:10:00|11530.8|11528.8|11530.3|11528.3|11533.8|11531.8|11529.8|11527.8|37
1633500900000|2021-10-06 06:15:00|11531.3|11529.3|11542.3|11540.3|11542.3|11540.3|11530.3|11528.3|75
1633501200000|2021-10-06 06:20:00|11541.8|11539.8|11547.3|11545.3|11553.3|11551.3|11541.3|11539.3|48
1633501500000|2021-10-06 06:25:00|11546.8|11544.8|11540.3|11538.3|11546.8|11544.8|11537.8|11535.8|28
1633501800000|2021-10-06 06:30:00|11540.8|11538.8|11539.3|11537.3|11540.8|11538.8|11533.8|11531.8|41
1633502100000|2021-10-06 06:35:00|11539.8|11537.8|11539.3|11537.3|11548.3|11546.3|11539.3|11537.3|44
1633502400000|2021-10-06 06:40:00|11538.8|11536.8|11534.3|11532.3|11540.3|11538.3|11532.8|11530.8|35
1633502700000|2021-10-06 06:45:00|11534.8|11532.8|11535.3|11533.3|11537.3|11535.3|11531.8|11529.8|37
1633503000000|2021-10-06 06:50:00|11535.8|11533.8|11540.3|11538.3|11546.3|11544.3|11535.3|11533.3|41
1633503300000|2021-10-06 06:55:00|11539.8|11537.8|11531.3|11529.3|11543.3|11541.3|11522.8|11520.8|170
1633503600000|2021-10-06 07:00:00|11530.8|11528.8|11515.3|11513.3|11541.3|11539.3|11501.8|11499.8|1602
1633503900000|2021-10-06 07:05:00|11514.3|11512.3|11489.3|11487.3|11515.3|11513.3|11485.8|11483.8|706
1633504200000|2021-10-06 07:10:00|11489.8|11487.8|11482.8|11480.8|11494.8|11492.8|11481.3|11479.3|641
1633504500000|2021-10-06 07:15:00|11483.8|11481.8|11493.3|11491.3|11496.8|11494.8|11479.3|11477.3|630
1633504800000|2021-10-06 07:20:00|11492.3|11490.3|11478.3|11476.3|11493.8|11491.8|11474.3|11472.3|523
1633505100000|2021-10-06 07:25:00|11477.8|11475.8|11482.8|11480.8|11488.8|11486.8|11471.3|11469.3|552
1633505400000|2021-10-06 07:30:00|11482.3|11480.3|11450.8|11448.8|11483.8|11481.8|11449.3|11447.3|462
1633505700000|2021-10-06 07:35:00|11450.3|11448.3|11450.8|11448.8|11453.8|11451.8|11443.8|11441.8|714
1633506000000|2021-10-06 07:40:00|11452.1|11450.1|11453.1|11451.1|11458.1|11456.1|11444.1|11442.1|682
1633506300000|2021-10-06 07:45:00|11452.6|11450.6|11446.1|11444.1|11453.1|11451.1|11436.6|11434.6|512
1633506600000|2021-10-06 07:50:00|11446.6|11444.6|11457.1|11455.1|11458.1|11456.1|11445.1|11443.1|418
1633506900000|2021-10-06 07:55:00|11457.6|11455.6|11444.1|11442.1|11458.1|11456.1|11443.6|11441.6|184
1633507200000|2021-10-06 08:00:00|11443.6|11441.6|11422.6|11420.6|11444.6|11442.6|11420.1|11418.1|591
1633507500000|2021-10-06 08:05:00|11423.1|11421.1|11428.1|11426.1|11431.1|11429.1|11417.1|11415.1|327
1633507800000|2021-10-06 08:10:00|11427.6|11425.6|11459.1|11457.1|11460.1|11458.1|11425.6|11423.6|511
1633508100000|2021-10-06 08:15:00|11459.6|11457.6|11441.6|11439.6|11459.6|11457.6|11438.1|11436.1|351
1633508400000|2021-10-06 08:20:00|11442.1|11440.1|11456.1|11454.1|11457.1|11455.1|11439.1|11437.1|244
1633508700000|2021-10-06 08:25:00|11456.6|11454.6|11467.6|11465.6|11468.6|11466.6|11450.6|11448.6|203
1633509000000|2021-10-06 08:30:00|11467.1|11465.1|11463.1|11461.1|11473.6|11471.6|11458.6|11456.6|236
1633509300000|2021-10-06 08:35:00|11463.6|11461.6|11459.6|11457.6|11467.1|11465.1|11455.1|11453.1|174
1633509600000|2021-10-06 08:40:00|11459.1|11457.1|11470.1|11468.1|11474.1|11472.1|11455.1|11453.1|284
1633509900000|2021-10-06 08:45:00|11469.6|11467.6|11445.1|11443.1|11472.6|11470.6|11443.6|11441.6|286
1633510200000|2021-10-06 08:50:00|11445.6|11443.6|11451.1|11449.1|11457.1|11455.1|11443.1|11441.1|185
1633510500000|2021-10-06 08:55:00|11451.6|11449.6|11450.1|11448.1|11457.6|11455.6|11449.6|11447.6|155
1633510800000|2021-10-06 09:00:00|11449.6|11447.6|11430.1|11428.1|11449.6|11447.6|11428.6|11426.6|307
1633511100000|2021-10-06 09:05:00|11429.1|11427.1|11433.6|11431.6|11436.6|11434.6|11424.6|11422.6|311
1633511400000|2021-10-06 09:10:00|11433.1|11431.1|11426.1|11424.1|11434.1|11432.1|11424.1|11422.1|264
1633511700000|2021-10-06 09:15:00|11426.6|11424.6|11430.6|11428.6|11434.1|11432.1|11422.1|11420.1|396
1633512000000|2021-10-06 09:20:00|11430.1|11428.1|11415.6|11413.6|11432.1|11430.1|11415.1|11413.1|462
1633512300000|2021-10-06 09:25:00|11415.1|11413.1|11413.1|11411.1|11422.1|11420.1|11412.6|11410.6|358
1633512600000|2021-10-06 09:30:00|11412.6|11410.6|11417.1|11415.1|11419.6|11417.6|11406.1|11404.1|514
1633512900000|2021-10-06 09:35:00|11416.1|11414.1|11388.1|11386.1|11416.1|11414.1|11387.1|11385.1|744
1633513200000|2021-10-06 09:40:00|11387.6|11385.6|11385.1|11383.1|11400.1|11398.1|11382.1|11380.1|400
1633513500000|2021-10-06 09:45:00|11385.6|11383.6|11410.1|11408.1|11410.1|11408.1|11385.6|11383.6|419
1633513800000|2021-10-06 09:50:00|11410.6|11408.6|11425.6|11423.6|11431.6|11429.6|11407.6|11405.6|197
1633514100000|2021-10-06 09:55:00|11425.1|11423.1|11420.1|11418.1|11429.6|11427.6|11417.1|11415.1|289
1633514400000|2021-10-06 10:00:00|11421.1|11419.1|11414.6|11412.6|11422.1|11420.1|11411.1|11409.1|296
1633514700000|2021-10-06 10:05:00|11415.1|11413.1|11415.6|11413.6|11421.1|11419.1|11410.1|11408.1|216
1633515000000|2021-10-06 10:10:00|11415.1|11413.1|11416.1|11414.1|11417.6|11415.6|11410.1|11408.1|192
1633515300000|2021-10-06 10:15:00|11415.6|11413.6|11422.1|11420.1|11423.1|11421.1|11414.1|11412.1|327
1633515600000|2021-10-06 10:20:00|11421.6|11419.6|11418.1|11416.1|11424.6|11422.6|11413.6|11411.6|250
1633515900000|2021-10-06 10:25:00|11417.6|11415.6|11424.1|11422.1|11426.1|11424.1|11417.1|11415.1|184
1633516200000|2021-10-06 10:30:00|11423.6|11421.6|11411.1|11409.1|11425.6|11423.6|11409.1|11407.1|1069
1633516500000|2021-10-06 10:35:00|11410.6|11408.6|11420.1|11418.1|11420.1|11418.1|11408.1|11406.1|638
1633516800000|2021-10-06 10:40:00|11422.1|11420.1|11425.1|11423.1|11430.1|11428.1|11421.1|11419.1|215
1633517100000|2021-10-06 10:45:00|11424.1|11422.1|11418.1|11416.1|11426.1|11424.1|11417.1|11415.1|295
1633517400000|2021-10-06 10:50:00|11418.6|11416.6|11415.1|11413.1|11419.1|11417.1|11409.1|11407.1|172
1633517700000|2021-10-06 10:55:00|11414.6|11412.6|11424.6|11422.6|11426.1|11424.1|11409.6|11407.6|188
1633518000000|2021-10-06 11:00:00|11425.1|11423.1|11417.1|11415.1|11427.1|11425.1|11414.1|11412.1|350
1633518300000|2021-10-06 11:05:00|11418.1|11416.1|11422.1|11420.1|11425.6|11423.6|11416.6|11414.6|219
1633518600000|2021-10-06 11:10:00|11422.6|11420.6|11429.1|11427.1|11430.1|11428.1|11422.6|11420.6|359
1633518900000|2021-10-06 11:15:00|11429.6|11427.6|11426.1|11424.1|11432.1|11430.1|11425.1|11423.1|311
1633519200000|2021-10-06 11:20:00|11425.6|11423.6|11420.1|11418.1|11427.1|11425.1|11416.6|11414.6|276
1633519500000|2021-10-06 11:25:00|11421.1|11419.1|11440.6|11438.6|11440.6|11438.6|11420.1|11418.1|242
1633519800000|2021-10-06 11:30:00|11440.1|11438.1|11448.1|11446.1|11452.6|11450.6|11440.1|11438.1|289
1633520100000|2021-10-06 11:35:00|11450.6|11448.6|11452.1|11450.1|11457.1|11455.1|11447.6|11445.6|312
1633520400000|2021-10-06 11:40:00|11452|11450|11439.5|11437.5|11453|11451|11439.5|11437.5|208
1633520700000|2021-10-06 11:45:00|11439|11437|11445.5|11443.5|11450|11448|11439|11437|224
1633521000000|2021-10-06 11:50:00|11445|11443|11444.5|11442.5|11451|11449|11439.5|11437.5|202
1633521300000|2021-10-06 11:55:00|11445|11443|11454|11452|11457|11455|11443|11441|132
1633521600000|2021-10-06 12:00:00|11454.5|11452.5|11462|11460|11463|11461|11448.5|11446.5|213
1633521900000|2021-10-06 12:05:00|11462.5|11460.5|11461.5|11459.5|11462.5|11460.5|11455|11453|168
1633522200000|2021-10-06 12:10:00|11461|11459|11472.5|11470.5|11474.5|11472.5|11460|11458|1208
1633522500000|2021-10-06 12:15:00|11472|11470|11462.5|11460.5|11473|11471|11459.5|11457.5|291
1633522800000|2021-10-06 12:20:00|11463.5|11461.5|11473|11471|11476|11474|11462|11460|168
1633523100000|2021-10-06 12:25:00|11472.5|11470.5|11479.5|11477.5|11482.5|11480.5|11470|11468|195
1633523400000|2021-10-06 12:30:00|11479|11477|11488.5|11486.5|11488.5|11486.5|11479|11477|234
1633523700000|2021-10-06 12:35:00|11489|11487|11491|11489|11494|11492|11485.5|11483.5|333
1633524000000|2021-10-06 12:40:00|11491.5|11489.5|11493|11491|11500.5|11498.5|11488|11486|656
1633524300000|2021-10-06 12:45:00|11492.5|11490.5|11490|11488|11497|11495|11488|11486|468
1633524600000|2021-10-06 12:50:00|11491|11489|11479.5|11477.5|11493|11491|11477|11475|300
1633524900000|2021-10-06 12:55:00|11480|11478|11497|11495|11497|11495|11479|11477|237
1633525200000|2021-10-06 13:00:00|11496.5|11494.5|11502|11500|11504.5|11502.5|11494|11492|241
1633525500000|2021-10-06 13:05:00|11502.5|11500.5|11515|11513|11516|11514|11500|11498|202
1633525800000|2021-10-06 13:10:00|11515.5|11513.5|11531|11529|11531|11529|11515|11513|311
1633526100000|2021-10-06 13:15:00|11531.5|11529.5|11529|11527|11534|11532|11528|11526|359
1633526400000|2021-10-06 13:20:00|11529.5|11527.5|11517|11515|11535.5|11533.5|11516|11514|504
1633526700000|2021-10-06 13:25:00|11517.5|11515.5|11524|11522|11525.5|11523.5|11517|11515|243
1633527000000|2021-10-06 13:30:00|11522|11520|11522|11520|11531|11529|11511|11509|507
1633527300000|2021-10-06 13:35:00|11523|11521|11536|11534|11541|11539|11523|11521|408
1633527600000|2021-10-06 13:40:00|11536.5|11534.5|11553|11551|11553.5|11551.5|11530|11528|646
1633527900000|2021-10-06 13:45:00|11554|11552|11534|11532|11555.5|11553.5|11526|11524|672
1633528200000|2021-10-06 13:50:00|11533.5|11531.5|11533|11531|11537|11535|11522.5|11520.5|304
1633528500000|2021-10-06 13:55:00|11533.5|11531.5|11525|11523|11536|11534|11520|11518|374
1633528800000|2021-10-06 14:00:00|11524.5|11522.5|11514.5|11512.5|11524.5|11522.5|11508.5|11506.5|476
1633529100000|2021-10-06 14:05:00|11514|11512|11521.5|11519.5|11522|11520|11503|11501|324
1633529400000|2021-10-06 14:10:00|11521.4|11519.4|11546.9|11544.9|11549.9|11547.9|11515.9|11513.9|290
1633529700000|2021-10-06 14:15:00|11546.4|11544.4|11533.4|11531.4|11546.4|11544.4|11527.9|11525.9|275
1633530000000|2021-10-06 14:20:00|11532.9|11530.9|11563.4|11561.4|11567.4|11565.4|11531.9|11529.9|371
1633530300000|2021-10-06 14:25:00|11563.9|11561.9|11562.9|11560.9|11571.4|11569.4|11561.4|11559.4|309
1633530600000|2021-10-06 14:30:00|11560.9|11558.9|11567.9|11565.9|11573.9|11571.9|11560.9|11558.9|505
1633530900000|2021-10-06 14:35:00|11568.4|11566.4|11568.4|11566.4|11570.9|11568.9|11553.9|11551.9|309
1633531200000|2021-10-06 14:40:00|11568.9|11566.9|11555.9|11553.9|11569.9|11567.9|11555.4|11553.4|682
1633531500000|2021-10-06 14:45:00|11554.9|11552.9|11564.9|11562.9|11564.9|11562.9|11551.9|11549.9|249
1633531800000|2021-10-06 14:50:00|11565.4|11563.4|11567.4|11565.4|11567.9|11565.9|11557.9|11555.9|220
1633532100000|2021-10-06 14:55:00|11566.9|11564.9|11574.9|11572.9|11576.9|11574.9|11561.9|11559.9|218
1633532400000|2021-10-06 15:00:00|11573.9|11571.9|11574.9|11572.9|11574.9|11572.9|11561.9|11559.9|485
1633532700000|2021-10-06 15:05:00|11575.4|11573.4|11572.4|11570.4|11575.9|11573.9|11563.9|11561.9|392
1633533000000|2021-10-06 15:10:00|11572.9|11570.9|11575.4|11573.4|11577.9|11575.9|11563.9|11561.9|282
1633533300000|2021-10-06 15:15:00|11575.9|11573.9|11578.4|11576.4|11578.4|11576.4|11567.4|11565.4|484
1633533600000|2021-10-06 15:20:00|11577.4|11575.4|11568.4|11566.4|11578.4|11576.4|11563.9|11561.9|893
1633533900000|2021-10-06 15:25:00|11568.9|11566.9|11567.9|11565.9|11573.4|11571.4|11560.9|11558.9|1890
1633534200000|2021-10-06 15:30:00|11566.9|11564.9|11561.9|11559.9|11573.9|11571.9|11549.9|11547.9|1242
1633534500000|2021-10-06 15:35:00|11561.4|11559.4|11574.4|11572.4|11574.4|11572.4|11558.4|11556.4|229
1633534800000|2021-10-06 15:40:00|11573.9|11571.9|11568.9|11566.9|11574.9|11572.9|11559.4|11557.4|96
1633535100000|2021-10-06 15:45:00|11569.4|11567.4|11571.4|11569.4|11573.4|11571.4|11565.4|11563.4|113
1633535400000|2021-10-06 15:50:00|11571.9|11569.9|11581.4|11579.4|11582.9|11580.9|11571.9|11569.9|622
1633535700000|2021-10-06 15:55:00|11581.9|11579.9|11585.9|11583.9|11586.9|11584.9|11580.4|11578.4|73
1633536000000|2021-10-06 16:00:00|11585.4|11583.4|11575.9|11573.9|11587.4|11585.4|11573.4|11571.4|143
1633536300000|2021-10-06 16:05:00|11574.9|11572.9|11566.4|11564.4|11576.4|11574.4|11561.9|11559.9|75
1633536600000|2021-10-06 16:10:00|11565.9|11563.9|11555.4|11553.4|11567.4|11565.4|11554.4|11552.4|125
1633536900000|2021-10-06 16:15:00|11556.4|11554.4|11555.4|11553.4|11558.4|11556.4|11552.4|11550.4|65
1633537200000|2021-10-06 16:20:00|11554.4|11552.4|11550.4|11548.4|11555.4|11553.4|11549.4|11547.4|53
1633537500000|2021-10-06 16:25:00|11550.9|11548.9|11549.4|11547.4|11551.9|11549.9|11540.9|11538.9|148
1633537800000|2021-10-06 16:30:00|11548.9|11546.9|11546.4|11544.4|11548.9|11546.9|11540.4|11538.4|87
1633538100000|2021-10-06 16:35:00|11546.9|11544.9|11546.4|11544.4|11547.4|11545.4|11541.4|11539.4|21
1633538400000|2021-10-06 16:40:00|11547.4|11545.4|11557.4|11555.4|11557.4|11555.4|11547.4|11545.4|19
1633538700000|2021-10-06 16:45:00|11556.9|11554.9|11547.4|11545.4|11559.4|11557.4|11545.4|11543.4|11
1633539000000|2021-10-06 16:50:00|11547.9|11545.9|11549.4|11547.4|11555.9|11553.9|11547.9|11545.9|47
1633539300000|2021-10-06 16:55:00|11548.9|11546.9|11551.4|11549.4|11556.4|11554.4|11548.4|11546.4|24
1633539600000|2021-10-06 17:00:00|11551.9|11549.9|11549.9|11547.9|11556.9|11554.9|11546.4|11544.4|13
1633539900000|2021-10-06 17:05:00|11549.4|11547.4|11543.4|11541.4|11549.9|11547.9|11538.9|11536.9|14
1633540200000|2021-10-06 17:10:00|11542.9|11540.9|11548.4|11546.4|11548.9|11546.9|11539.4|11537.4|13
1633540500000|2021-10-06 17:15:00|11547.9|11545.9|11551.9|11549.9|11552.4|11550.4|11546.9|11544.9|3
1633540800000|2021-10-06 17:20:00|11551.4|11549.4|11556.4|11554.4|11559.9|11557.9|11548.9|11546.9|4
1633541100000|2021-10-06 17:25:00|11555.9|11553.9|11567.9|11565.9|11568.4|11566.4|11555.9|11553.9|24
1633541400000|2021-10-06 17:30:00|11567.4|11565.4|11578.9|11576.9|11578.9|11576.9|11566.9|11564.9|50
1633541700000|2021-10-06 17:35:00|11578.4|11576.4|11590.4|11588.4|11590.9|11588.9|11576.4|11574.4|73
1633542000000|2021-10-06 17:40:00|11589.9|11587.9|11586.9|11584.9|11590.9|11588.9|11584.9|11582.9|8
1633542300000|2021-10-06 17:45:00|11587.4|11585.4|11592.9|11590.9|11593.4|11591.4|11584.9|11582.9|106
1633542600000|2021-10-06 17:50:00|11591.9|11589.9|11582.9|11580.9|11591.9|11589.9|11581.9|11579.9|37
1633542900000|2021-10-06 17:55:00|11583.4|11581.4|11590.9|11588.9|11590.9|11588.9|11583.4|11581.4|1
1633543200000|2021-10-06 18:00:00|11591.4|11589.4|11592.9|11590.9|11596.4|11594.4|11579.9|11577.9|72
1633543500000|2021-10-06 18:05:00|11592.4|11590.4|11596.4|11594.4|11596.9|11594.9|11588.9|11586.9|23
1633543800000|2021-10-06 18:10:00|11595.9|11593.9|11599.4|11597.4|11600.9|11598.9|11591.4|11589.4|73
1633544100000|2021-10-06 18:15:00|11599.9|11597.9|11603.4|11601.4|11603.9|11601.9|11597.4|11595.4|49
1633544400000|2021-10-06 18:20:00|11603.9|11601.9|11598.4|11596.4|11605.4|11603.4|11596.4|11594.4|24
1633544700000|2021-10-06 18:25:00|11597.9|11595.9|11605.4|11603.4|11605.4|11603.4|11597.9|11595.9|20
1633545000000|2021-10-06 18:30:00|11604.9|11602.9|11605.4|11603.4|11606.9|11604.9|11600.4|11598.4|36
1633545300000|2021-10-06 18:35:00|11605.9|11603.9|11608.9|11606.9|11609.9|11607.9|11603.9|11601.9|15
1633545600000|2021-10-06 18:40:00|11608.4|11606.4|11612.4|11610.4|11616.9|11614.9|11607.9|11605.9|32
1633545900000|2021-10-06 18:45:00|11612.9|11610.9|11608.9|11606.9|11616.4|11614.4|11608.4|11606.4|19
1633546200000|2021-10-06 18:50:00|11609.4|11607.4|11609.9|11607.9|11611.9|11609.9|11601.4|11599.4|90
1633546500000|2021-10-06 18:55:00|11608.9|11606.9|11604.4|11602.4|11611.9|11609.9|11603.4|11601.4|39
1633546800000|2021-10-06 19:00:00|11604.9|11602.9|11602.9|11600.9|11607.4|11605.4|11602.4|11600.4|25
1633547100000|2021-10-06 19:05:00|11602.4|11600.4|11610.4|11608.4|11612.4|11610.4|11602.4|11600.4|83
1633547400000|2021-10-06 19:10:00|11609.9|11607.9|11607.4|11605.4|11613.9|11611.9|11602.4|11600.4|22
1633547700000|2021-10-06 19:15:00|11606.9|11604.9|11608.4|11606.4|11614.9|11612.9|11606.4|11604.4|10
1633548000000|2021-10-06 19:20:00|11607.9|11605.9|11607.4|11605.4|11609.9|11607.9|11602.9|11600.9|12
1633548300000|2021-10-06 19:25:00|11607.9|11605.9|11610.9|11608.9|11613.4|11611.4|11605.9|11603.9|9
1633548600000|2021-10-06 19:30:00|11609.9|11607.9|11606.9|11604.9|11613.4|11611.4|11606.4|11604.4|21
1633548900000|2021-10-06 19:35:00|11607.4|11605.4|11603.9|11601.9|11608.9|11606.9|11600.4|11598.4|24
1633549200000|2021-10-06 19:40:00|11604.4|11602.4|11611.9|11609.9|11612.4|11610.4|11604.4|11602.4|20
1633549500000|2021-10-06 19:45:00|11611.4|11609.4|11611.4|11609.4|11617.9|11615.9|11606.9|11604.9|39
1633549800000|2021-10-06 19:50:00|11611.9|11609.9|11612.4|11610.4|11623.4|11621.4|11611.4|11609.4|100
1633550100000|2021-10-06 19:55:00|11611.9|11609.9|11620.6|11614.6|11622.4|11620.4|11611.9|11609.9|45
1633550400000|2021-10-06 20:00:00|11620.9|11614.9|11615.8|11609.8|11621.1|11615.1|11614.1|11608.1|0
1633550700000|2021-10-06 20:05:00|11615.9|11609.9|11621.1|11615.1|11621.8|11615.8|11615.9|11609.9|0
1633551000000|2021-10-06 20:10:00|11621|11615|11621.1|11615.1|11621.4|11615.4|11619.8|11613.8|0
1633551300000|2021-10-06 20:15:00|11621.4|11615.4|11620|11614|11622.9|11616.9|11620|11614|0
1633551600000|2021-10-06 20:20:00|11620.1|11614.1|11620.3|11614.3|11621.1|11615.1|11620|11614|0
1633551900000|2021-10-06 20:25:00|11620|11614|11621.6|11615.6|11621.6|11615.6|11620|11614|0
1633552200000|2021-10-06 20:30:00|11621.9|11615.9|11623.1|11617.1|11623.1|11617.1|11621.6|11615.6|0
1633552500000|2021-10-06 20:35:00|11623|11617|11624.3|11618.3|11624.3|11618.3|11621.9|11615.9|0
1633552800000|2021-10-06 20:40:00|11624.2|11618.2|11622.6|11616.6|11624.3|11618.3|11622.3|11616.3|0
1633553100000|2021-10-06 20:45:00|11622.3|11616.3|11620|11614|11623.1|11617.1|11620|11614|0
1633553400000|2021-10-06 20:50:00|11620.1|11614.1|11621.6|11615.6|11621.9|11615.9|11620.1|11614.1|0
1633553700000|2021-10-06 20:55:00|11621.5|11615.5|11621|11615|11621.6|11615.6|11620|11614|0
1633554000000|2021-10-06 21:00:00|11620.6|11614.6|11620.7|11614.7|11621|11615|11619.4|11613.4|0
1633554300000|2021-10-06 21:05:00|11620.6|11614.6|11620.1|11614.1|11620.7|11614.7|11619.8|11613.8|0
1633554600000|2021-10-06 21:10:00|11620.2|11614.2|11620.1|11614.1|11620.4|11614.4|11619.9|11613.9|0
1633554900000|2021-10-06 21:15:00|11620|11614|11619.6|11613.6|11620.1|11614.1|11619.6|11613.6|0
1633555200000|2021-10-06 21:20:00|11619.8|11613.8|11619.9|11613.9|11620.1|11614.1|11619.6|11613.6|0
1633555500000|2021-10-06 21:25:00|11619.8|11613.8|11619.8|11613.8|11620.1|11614.1|11619.8|11613.8|0
1633556100000|2021-10-06 21:35:00|11620|11614|11620.1|11614.1|11620.5|11614.5|11620|11614|0
1633556400000|2021-10-06 21:40:00|11620.4|11614.4|11620.4|11614.4|11620.5|11614.5|11620.1|11614.1|0
1633556700000|2021-10-06 21:45:00|11620.5|11614.5|11621|11615|11621.2|11615.2|11620.4|11614.4|0
1633557000000|2021-10-06 21:50:00|11620.9|11614.9|11621|11615|11621.2|11615.2|11620.9|11614.9|0
1633557300000|2021-10-06 21:55:00|11621.3|11615.3|11621.5|11615.5|11621.7|11615.7|11621|11615|0
1633557600000|2021-10-06 22:00:00|11620.9|11614.9|11624.4|11618.4|11625.9|11619.9|11620.9|11614.9|0
1633557900000|2021-10-06 22:05:00|11624.5|11618.5|11625|11619|11625.8|11619.8|11624.1|11618.1|0
1633558200000|2021-10-06 22:10:00|11625.1|11619.1|11624.6|11618.6|11625.8|11619.8|11624.2|11618.2|0
1633558500000|2021-10-06 22:15:00|11625|11619|11632.3|11626.3|11632.7|11626.7|11624.6|11618.6|0
1633558800000|2021-10-06 22:20:00|11632.4|11626.4|11630|11624|11634|11628|11630|11624|0
1633559100000|2021-10-06 22:25:00|11630.1|11624.1|11631.2|11625.2|11632.3|11626.3|11630|11624|0
1633559400000|2021-10-06 22:30:00|11631.3|11625.3|11635|11629|11635.7|11629.7|11630.8|11624.8|0
1633559700000|2021-10-06 22:35:00|11634.9|11628.9|11636|11630|11636.5|11630.5|11634.7|11628.7|0
1633560000000|2021-10-06 22:40:00|11635.7|11629.7|11635|11629|11636|11630|11634.5|11628.5|0
1633560300000|2021-10-06 22:45:00|11635.3|11629.3|11635|11629|11635.7|11629.7|11634.2|11628.2|0
1633560600000|2021-10-06 22:50:00|11635.3|11629.3|11638.8|11632.8|11638.9|11632.9|11635|11629|0
1633560900000|2021-10-06 22:55:00|11638.7|11632.7|11638.5|11632.5|11638.8|11632.8|11636.8|11630.8|0
1633561200000|2021-10-06 23:00:00|11638.8|11632.8|11645.1|11639.1|11645.5|11639.5|11638.8|11632.8|0
1633561500000|2021-10-06 23:05:00|11645.5|11639.5|11644.9|11638.9|11647.6|11641.6|11644.3|11638.3|0
1633561800000|2021-10-06 23:10:00|11644.8|11638.8|11642.1|11636.1|11644.8|11638.8|11640.5|11634.5|0
1633562100000|2021-10-06 23:15:00|11642.4|11636.4|11639|11633|11642.4|11636.4|11638.6|11632.6|0
1633562400000|2021-10-06 23:20:00|11638.9|11632.9|11640.5|11634.5|11640.5|11634.5|11638.6|11632.6|0
1633562700000|2021-10-06 23:25:00|11640.6|11634.6|11638.5|11632.5|11640.7|11634.7|11637.7|11631.7|0
1633563000000|2021-10-06 23:30:00|11638.4|11632.4|11635.3|11629.3|11638.8|11632.8|11633.5|11627.5|0
1633563300000|2021-10-06 23:35:00|11635.4|11629.4|11633.8|11627.8|11636.8|11630.8|11633.5|11627.5|0
1633563600000|2021-10-06 23:40:00|11633.7|11627.7|11634.5|11628.5|11635.3|11629.3|11632.2|11626.2|0
1633563900000|2021-10-06 23:45:00|11634.2|11628.2|11636.5|11630.5|11639.3|11633.3|11633.8|11627.8|0
1633564200000|2021-10-06 23:50:00|11636.1|11630.1|11636.8|11630.8|11637.3|11631.3|11633.8|11627.8|0
1633564500000|2021-10-06 23:55:00|11636.9|11630.9|11637.7|11631.7|11637.7|11631.7|11634.5|11628.5|0
1633564800000|2021-10-07 00:00:00|11637.5|11631.5|11636.8|11630.8|11642.3|11636.3|11635.8|11629.8|0
1633565100000|2021-10-07 00:05:00|11636.9|11630.9|11635.3|11629.3|11639.6|11633.6|11633.8|11627.8|0
1633565400000|2021-10-07 00:10:00|11635.4|11629.4|11633.2|11627.2|11636.5|11630.5|11633.2|11627.2|0
1633565700000|2021-10-07 00:15:00|11633.3|11627.3|11640.7|11634.7|11641.6|11635.6|11632.5|11626.5|0
1633566000000|2021-10-07 00:20:00|11640.4|11634.4|11637.5|11631.5|11640.4|11634.4|11634|11628|0
1633566300000|2021-10-07 00:25:00|11637.9|11631.9|11641.7|11635.7|11641.8|11635.8|11637.4|11631.4|0
1633566600000|2021-10-07 00:30:00|11641.6|11635.6|11646.1|11640.1|11647.8|11641.8|11640.9|11634.9|0
1633566900000|2021-10-07 00:35:00|11645.9|11639.9|11647.9|11641.9|11652.1|11646.1|11645.7|11639.7|0
1633567200000|2021-10-07 00:40:00|11647.8|11641.8|11646.9|11640.9|11648.6|11642.6|11645.4|11639.4|0
1633567500000|2021-10-07 00:45:00|11647|11641|11647.9|11641.9|11650.4|11644.4|11647|11641|0
1633567800000|2021-10-07 00:50:00|11647.5|11641.5|11647.3|11641.3|11650|11644|11646.1|11640.1|0
1633568100000|2021-10-07 00:55:00|11647.4|11641.4|11648.2|11642.2|11649.3|11643.3|11644.3|11638.3|0
1633568400000|2021-10-07 01:00:00|11648.3|11642.3|11648.1|11642.1|11651.6|11645.6|11646.8|11640.8|0
1633568700000|2021-10-07 01:05:00|11647.7|11641.7|11646.4|11640.4|11650.9|11644.9|11646|11640|0
1633569000000|2021-10-07 01:10:00|11646.3|11640.3|11649|11643|11649|11643|11643.5|11637.5|0
1633569300000|2021-10-07 01:15:00|11649.4|11643.4|11649.9|11643.9|11651.5|11645.5|11647.4|11641.4|0
1633569600000|2021-10-07 01:20:00|11650.1|11644.1|11646.5|11640.5|11650.8|11644.8|11646.5|11640.5|0
1633569900000|2021-10-07 01:25:00|11646.1|11640.1|11649.5|11643.5|11650|11644|11644|11638|0
1633570200000|2021-10-07 01:30:00|11649.7|11643.7|11660.2|11654.2|11660.2|11654.2|11647|11641|0
1633570500000|2021-10-07 01:35:00|11659.8|11653.8|11661.8|11655.8|11663.1|11657.1|11659.3|11653.3|0
1633570800000|2021-10-07 01:40:00|11661.6|11655.6|11663.9|11657.9|11664|11658|11661.5|11655.5|0
1633571100000|2021-10-07 01:45:00|11663.7|11657.7|11662.1|11656.1|11665.5|11659.5|11661.2|11655.2|0
1633571400000|2021-10-07 01:50:00|11662.3|11656.3|11664.1|11658.1|11664.1|11658.1|11661.5|11655.5|0
1633571700000|2021-10-07 01:55:00|11664.3|11658.3|11663.8|11657.8|11668.2|11662.2|11663.7|11657.7|0
1633572000000|2021-10-07 02:00:00|11663.9|11657.9|11663.8|11657.8|11668.2|11662.2|11662.5|11656.5|0
1633572300000|2021-10-07 02:05:00|11663.9|11657.9|11665.5|11659.5|11665.9|11659.9|11662.9|11656.9|0
1633572600000|2021-10-07 02:10:00|11665.7|11659.7|11672|11666|11672.8|11666.8|11665.2|11659.2|0
1633572900000|2021-10-07 02:15:00|11672.1|11666.1|11665.5|11659.5|11672.8|11666.8|11665.1|11659.1|0
1633573200000|2021-10-07 02:20:00|11665.7|11659.7|11667.6|11661.6|11667.7|11661.7|11665.1|11659.1|0
1633573500000|2021-10-07 02:25:00|11667.5|11661.5|11668.4|11662.4|11669.3|11663.3|11666.7|11660.7|0
1633573800000|2021-10-07 02:30:00|11668.2|11662.2|11668.2|11662.2|11671.1|11665.1|11667|11661|0
1633574100000|2021-10-07 02:35:00|11668.4|11662.4|11667.9|11661.9|11668.7|11662.7|11667|11661|0
1633574400000|2021-10-07 02:40:00|11668.3|11662.3|11664.4|11658.4|11668.7|11662.7|11663.5|11657.5|0
1633574700000|2021-10-07 02:45:00|11664|11658|11664.4|11658.4|11666.1|11660.1|11664|11658|0
1633575000000|2021-10-07 02:50:00|11664.1|11658.1|11661.6|11655.6|11665.3|11659.3|11661.1|11655.1|0
1633575300000|2021-10-07 02:55:00|11661.8|11655.8|11666.9|11660.9|11667|11661|11661.8|11655.8|0
1633575600000|2021-10-07 03:00:00|11667|11661|11663.2|11657.2|11667.3|11661.3|11662.8|11656.8|0
1633575900000|2021-10-07 03:05:00|11663|11657|11661.4|11655.4|11665.2|11659.2|11661.4|11655.4|0
1633576200000|2021-10-07 03:10:00|11661.5|11655.5|11655.7|11649.7|11661.9|11655.9|11655.3|11649.3|0
1633576500000|2021-10-07 03:15:00|11655.5|11649.5|11653.7|11647.7|11657|11651|11653.7|11647.7|0
1633576800000|2021-10-07 03:20:00|11653.6|11647.6|11655.4|11649.4|11655.4|11649.4|11652|11646|0
1633577100000|2021-10-07 03:25:00|11655.1|11649.1|11653.8|11647.8|11655.4|11649.4|11652.9|11646.9|0
1633577400000|2021-10-07 03:30:00|11654.2|11648.2|11654|11648|11657.8|11651.8|11652.9|11646.9|0
1633577700000|2021-10-07 03:35:00|11653.9|11647.9|11655.4|11649.4|11655.5|11649.5|11650.4|11644.4|0
1633578000000|2021-10-07 03:40:00|11655.5|11649.5|11654.6|11648.6|11655.5|11649.5|11653|11647|0
1633578300000|2021-10-07 03:45:00|11654.7|11648.7|11655.8|11649.8|11655.8|11649.8|11653.7|11647.7|0
1633578600000|2021-10-07 03:50:00|11655.6|11649.6|11655.2|11649.2|11656.2|11650.2|11653.7|11647.7|0
1633578900000|2021-10-07 03:55:00|11655.4|11649.4|11655.2|11649.2|11657.2|11651.2|11654.3|11648.3|0
1633579200000|2021-10-07 04:00:00|11655.4|11649.4|11656.1|11650.1|11656.9|11650.9|11654.3|11648.3|0
1633579500000|2021-10-07 04:05:00|11655.3|11649.3|11655.7|11649.7|11656.2|11650.2|11654.4|11648.4|0
1633579800000|2021-10-07 04:10:00|11655.9|11649.9|11654.4|11648.4|11656.2|11650.2|11653.6|11647.6|0
1633580100000|2021-10-07 04:15:00|11654.2|11648.2|11658.5|11652.5|11658.5|11652.5|11653.6|11647.6|0
1633580400000|2021-10-07 04:20:00|11658.7|11652.7|11655.6|11649.6|11659.7|11653.7|11654.8|11648.8|0
1633580700000|2021-10-07 04:25:00|11655.5|11649.5|11654.7|11648.7|11658.5|11652.5|11654.4|11648.4|0
1633581000000|2021-10-07 04:30:00|11654.5|11648.5|11653.6|11647.6|11657.7|11651.7|11653.6|11647.6|0
1633581300000|2021-10-07 04:35:00|11653.7|11647.7|11654.5|11648.5|11654.9|11648.9|11652.2|11646.2|0
1633581600000|2021-10-07 04:40:00|11654.7|11648.7|11649.8|11643.8|11654.9|11648.9|11648.9|11642.9|0
1633581900000|2021-10-07 04:45:00|11649.9|11643.9|11645.9|11639.9|11651|11645|11644.8|11638.8|0
1633582200000|2021-10-07 04:50:00|11645.8|11639.8|11646.2|11640.2|11647.1|11641.1|11645.4|11639.4|0
1633582500000|2021-10-07 04:55:00|11646.4|11640.4|11647.8|11641.8|11647.8|11641.8|11645.8|11639.8|0
1633582800000|2021-10-07 05:00:00|11647.7|11641.7|11655.4|11649.4|11655.4|11649.4|11644.6|11638.6|0
1633583100000|2021-10-07 05:05:00|11655.2|11649.2|11649.9|11643.9|11658.2|11652.2|11649.9|11643.9|0
1633583400000|2021-10-07 05:10:00|11649.7|11643.7|11649.5|11643.5|11651.3|11645.3|11644.3|11638.3|0
1633583700000|2021-10-07 05:15:00|11649.3|11643.3|11651.1|11645.1|11651.3|11645.3|11649.1|11643.1|0
1633584000000|2021-10-07 05:20:00|11651.2|11645.2|11654.3|11648.3|11654.3|11648.3|11651.1|11645.1|0
1633584300000|2021-10-07 05:25:00|11654.2|11648.2|11656.3|11650.3|11656.3|11650.3|11650.6|11644.6|0
1633584600000|2021-10-07 05:30:00|11656.2|11650.2|11654|11648|11657|11651|11653.2|11647.2|0
1633584900000|2021-10-07 05:35:00|11653.9|11647.9|11652|11646|11656.2|11650.2|11652|11646|0
1633585200000|2021-10-07 05:40:00|11651.6|11645.6|11651.4|11645.4|11652.2|11646.2|11648.7|11642.7|0
1633585500000|2021-10-07 05:45:00|11650.6|11644.6|11651.9|11645.9|11654|11648|11649.8|11643.8|0
1633585800000|2021-10-07 05:50:00|11651.6|11645.6|11644.1|11638.1|11651.6|11645.6|11643.6|11637.6|0
1633586100000|2021-10-07 05:55:00|11643.9|11637.9|11654|11648|11654|11648|11643.2|11637.2|0
1633586400000|2021-10-07 06:00:00|11682.4|11680.4|11705.4|11703.4|11708.4|11706.4|11679.4|11677.4|143
1633586700000|2021-10-07 06:05:00|11705.9|11703.9|11711.4|11709.4|11717.9|11715.9|11702.4|11700.4|155
1633587000000|2021-10-07 06:10:00|11711.9|11709.9|11704.4|11702.4|11712.9|11710.9|11700.9|11698.9|62
1633587300000|2021-10-07 06:15:00|11703.4|11701.4|11701.9|11699.9|11705.9|11703.9|11699.4|11697.4|82
1633587600000|2021-10-07 06:20:00|11702.4|11700.4|11698.4|11696.4|11708.4|11706.4|11698.4|11696.4|109
1633587900000|2021-10-07 06:25:00|11697.9|11695.9|11696.9|11694.9|11701.9|11699.9|11695.4|11693.4|65
1633588200000|2021-10-07 06:30:00|11696.4|11694.4|11710.4|11708.4|11710.4|11708.4|11696.4|11694.4|120
1633588500000|2021-10-07 06:35:00|11709.9|11707.9|11707.9|11705.9|11711.9|11709.9|11706.4|11704.4|99
1633588800000|2021-10-07 06:40:00|11707.4|11705.4|11701.4|11699.4|11711.9|11709.9|11700.4|11698.4|130
1633589100000|2021-10-07 06:45:00|11700.9|11698.9|11703.4|11701.4|11708.4|11706.4|11700.9|11698.9|149
1633589400000|2021-10-07 06:50:00|11702.9|11700.9|11710.9|11708.9|11711.9|11709.9|11700.4|11698.4|254
1633589700000|2021-10-07 06:55:00|11709.4|11707.4|11702.9|11700.9|11709.4|11707.4|11690.4|11688.4|243
1633590000000|2021-10-07 07:00:00|11702.4|11700.4|11704.4|11702.4|11711.9|11709.9|11690.4|11688.4|909
1633590300000|2021-10-07 07:05:00|11707.4|11705.4|11692.4|11690.4|11710.4|11708.4|11689.9|11687.9|837
1633590600000|2021-10-07 07:10:00|11693.4|11691.4|11699.4|11697.4|11704.4|11702.4|11687.9|11685.9|520
1633590900000|2021-10-07 07:15:00|11699.9|11697.9|11690.4|11688.4|11709.9|11707.9|11687.9|11685.9|539
1633591200000|2021-10-07 07:20:00|11689.4|11687.4|11698.9|11696.9|11704.9|11702.9|11689.4|11687.4|500
1633591500000|2021-10-07 07:25:00|11697.9|11695.9|11707.9|11705.9|11707.9|11705.9|11691.4|11689.4|397
1633591800000|2021-10-07 07:30:00|11706.9|11704.9|11699.9|11697.9|11714.4|11712.4|11698.4|11696.4|518
1633592100000|2021-10-07 07:35:00|11699.4|11697.4|11694.9|11692.9|11704.4|11702.4|11693.9|11691.9|409
1633592400000|2021-10-07 07:40:00|11694.2|11692.2|11691.2|11689.2|11705.2|11703.2|11689.7|11687.7|531
1633592700000|2021-10-07 07:45:00|11691.7|11689.7|11693.2|11691.2|11694.7|11692.7|11684.2|11682.2|529
1633593000000|2021-10-07 07:50:00|11693.7|11691.7|11695.2|11693.2|11701.2|11699.2|11690.7|11688.7|450
1633593300000|2021-10-07 07:55:00|11694.7|11692.7|11710.2|11708.2|11712.2|11710.2|11693.2|11691.2|268
1633593600000|2021-10-07 08:00:00|11709.7|11707.7|11707.7|11705.7|11715.2|11713.2|11703.7|11701.7|183
1633593900000|2021-10-07 08:05:00|11708.2|11706.2|11708.2|11706.2|11720.2|11718.2|11707.7|11705.7|266
1633594200000|2021-10-07 08:10:00|11707.7|11705.7|11707.7|11705.7|11711.7|11709.7|11701.2|11699.2|240
1633594500000|2021-10-07 08:15:00|11707.2|11705.2|11701.2|11699.2|11713.7|11711.7|11699.7|11697.7|262
1633594800000|2021-10-07 08:20:00|11700.7|11698.7|11680.2|11678.2|11702.2|11700.2|11680.2|11678.2|251
1633595100000|2021-10-07 08:25:00|11680.7|11678.7|11691.7|11689.7|11692.2|11690.2|11677.7|11675.7|195
1633595400000|2021-10-07 08:30:00|11691.2|11689.2|11694.7|11692.7|11696.2|11694.2|11686.2|11684.2|114
1633595700000|2021-10-07 08:35:00|11693.7|11691.7|11700.2|11698.2|11700.7|11698.7|11692.2|11690.2|226
1633596000000|2021-10-07 08:40:00|11701.2|11699.2|11698.7|11696.7|11705.2|11703.2|11697.7|11695.7|261
1633596300000|2021-10-07 08:45:00|11698.2|11696.2|11710.2|11708.2|11712.2|11710.2|11694.2|11692.2|168
1633596600000|2021-10-07 08:50:00|11709.2|11707.2|11704.7|11702.7|11713.2|11711.2|11701.7|11699.7|178
1633596900000|2021-10-07 08:55:00|11705.2|11703.2|11702.7|11700.7|11707.2|11705.2|11694.2|11692.2|139
1633597200000|2021-10-07 09:00:00|11702.2|11700.2|11706.7|11704.7|11709.2|11707.2|11701.2|11699.2|196
1633597500000|2021-10-07 09:05:00|11707.2|11705.2|11706.7|11704.7|11710.2|11708.2|11706.2|11704.2|185
1633597800000|2021-10-07 09:10:00|11706.2|11704.2|11702.2|11700.2|11708.2|11706.2|11702.2|11700.2|278
1633598100000|2021-10-07 09:15:00|11702.7|11700.7|11697.7|11695.7|11706.2|11704.2|11696.7|11694.7|420
1633598400000|2021-10-07 09:20:00|11698.2|11696.2|11702.2|11700.2|11706.7|11704.7|11697.2|11695.2|164
1633598700000|2021-10-07 09:25:00|11701.7|11699.7|11702.2|11700.2|11706.2|11704.2|11695.2|11693.2|189
1633599000000|2021-10-07 09:30:00|11703.2|11701.2|11711.7|11709.7|11712.2|11710.2|11702.7|11700.7|123
1633599300000|2021-10-07 09:35:00|11712.2|11710.2|11716.2|11714.2|11721.2|11719.2|11712.2|11710.2|201
1633599600000|2021-10-07 09:40:00|11715.7|11713.7|11716.2|11714.2|11719.2|11717.2|11711.7|11709.7|96
1633599900000|2021-10-07 09:45:00|11715.7|11713.7|11713.7|11711.7|11721.2|11719.2|11713.7|11711.7|125
1633600200000|2021-10-07 09:50:00|11713.2|11711.2|11714.2|11712.2|11716.2|11714.2|11709.7|11707.7|77
1633600500000|2021-10-07 09:55:00|11713.7|11711.7|11711.7|11709.7|11714.2|11712.2|11708.2|11706.2|76
1633600800000|2021-10-07 10:00:00|11711.2|11709.2|11725.2|11723.2|11726.2|11724.2|11711.2|11709.2|144
1633601100000|2021-10-07 10:05:00|11724.7|11722.7|11721.2|11719.2|11728.2|11726.2|11720.2|11718.2|231
1633601400000|2021-10-07 10:10:00|11720.7|11718.7|11709.7|11707.7|11723.2|11721.2|11709.7|11707.7|154
1633601700000|2021-10-07 10:15:00|11710.2|11708.2|11712.2|11710.2|11712.2|11710.2|11706.2|11704.2|138
1633602000000|2021-10-07 10:20:00|11711.7|11709.7|11703.2|11701.2|11712.2|11710.2|11701.7|11699.7|154
1633602300000|2021-10-07 10:25:00|11702.7|11700.7|11705.2|11703.2|11710.2|11708.2|11702.7|11700.7|89
1633602600000|2021-10-07 10:30:00|11705.7|11703.7|11710.2|11708.2|11711.7|11709.7|11705.7|11703.7|97
1633602900000|2021-10-07 10:35:00|11709.7|11707.7|11715.2|11713.2|11717.2|11715.2|11709.7|11707.7|114
1633603200000|2021-10-07 10:40:00|11714.7|11712.7|11707.7|11705.7|11715.2|11713.2|11705.2|11703.2|121
1633603500000|2021-10-07 10:45:00|11708.2|11706.2|11703.2|11701.2|11708.2|11706.2|11702.2|11700.2|195
1633603800000|2021-10-07 10:50:00|11704.2|11702.2|11709.2|11707.2|11712.2|11710.2|11701.7|11699.7|108
1633604100000|2021-10-07 10:55:00|11709.7|11707.7|11716.7|11714.7|11718.7|11716.7|11709.2|11707.2|73
1633604400000|2021-10-07 11:00:00|11716.2|11714.2|11717.2|11715.2|11720.7|11718.7|11715.2|11713.2|163
1633604700000|2021-10-07 11:05:00|11716.7|11714.7|11724.7|11722.7|11726.2|11724.2|11716.7|11714.7|156
1633605000000|2021-10-07 11:10:00|11725.2|11723.2|11730.2|11728.2|11730.2|11728.2|11724.2|11722.2|158
1633605300000|2021-10-07 11:15:00|11731.2|11729.2|11731.2|11729.2|11736.2|11734.2|11728.2|11726.2|108
1633605600000|2021-10-07 11:20:00|11732.2|11730.2|11726.2|11724.2|11733.2|11731.2|11724.7|11722.7|91
1633605900000|2021-10-07 11:25:00|11727.2|11725.2|11722.7|11720.7|11728.2|11726.2|11722.7|11720.7|145
1633606200000|2021-10-07 11:30:00|11723.2|11721.2|11723.2|11721.2|11728.7|11726.7|11723.2|11721.2|111
1633606500000|2021-10-07 11:35:00|11722.7|11720.7|11722.2|11720.2|11725.2|11723.2|11717.2|11715.2|71
1633606800000|2021-10-07 11:40:00|11721.9|11719.9|11723.9|11721.9|11723.9|11721.9|11720.9|11718.9|80
1633607100000|2021-10-07 11:45:00|11724.4|11722.4|11725.4|11723.4|11727.9|11725.9|11723.4|11721.4|119
1633607400000|2021-10-07 11:50:00|11724.9|11722.9|11717.9|11715.9|11724.9|11722.9|11716.9|11714.9|162
1633607700000|2021-10-07 11:55:00|11718.4|11716.4|11718.9|11716.9|11721.4|11719.4|11715.9|11713.9|54
1633608000000|2021-10-07 12:00:00|11718.4|11716.4|11725.9|11723.9|11725.9|11723.9|11714.9|11712.9|118
1633608300000|2021-10-07 12:05:00|11725.4|11723.4|11722.4|11720.4|11729.9|11727.9|11721.9|11719.9|168
1633608600000|2021-10-07 12:10:00|11721.9|11719.9|11718.9|11716.9|11721.9|11719.9|11714.9|11712.9|108
1633608900000|2021-10-07 12:15:00|11718.4|11716.4|11723.9|11721.9|11724.9|11722.9|11715.9|11713.9|96
1633609200000|2021-10-07 12:20:00|11723.4|11721.4|11730.4|11728.4|11733.4|11731.4|11722.9|11720.9|145
1633609500000|2021-10-07 12:25:00|11730.9|11728.9|11733.4|11731.4|11733.4|11731.4|11728.9|11726.9|243
1633609800000|2021-10-07 12:30:00|11733.9|11731.9|11731.4|11729.4|11739.9|11737.9|11729.9|11727.9|410
1633610100000|2021-10-07 12:35:00|11731.9|11729.9|11735.9|11733.9|11737.4|11735.4|11731.9|11729.9|346
1633610400000|2021-10-07 12:40:00|11736.4|11734.4|11738.9|11736.9|11740.4|11738.4|11736.4|11734.4|179
1633610700000|2021-10-07 12:45:00|11739.4|11737.4|11732.9|11730.9|11739.4|11737.4|11731.9|11729.9|104
1633611000000|2021-10-07 12:50:00|11733.4|11731.4|11733.9|11731.9|11733.9|11731.9|11725.4|11723.4|110
1633611300000|2021-10-07 12:55:00|11734.4|11732.4|11732.4|11730.4|11738.9|11736.9|11731.4|11729.4|92
1633611600000|2021-10-07 13:00:00|11732.9|11730.9|11737.4|11735.4|11739.9|11737.9|11731.9|11729.9|102
1633611900000|2021-10-07 13:05:00|11736.9|11734.9|11730.9|11728.9|11737.9|11735.9|11729.9|11727.9|171
1633612200000|2021-10-07 13:10:00|11730.4|11728.4|11725.4|11723.4|11730.9|11728.9|11725.4|11723.4|216
1633612500000|2021-10-07 13:15:00|11725.9|11723.9|11731.9|11729.9|11733.9|11731.9|11725.9|11723.9|125
1633612800000|2021-10-07 13:20:00|11732.4|11730.4|11724.9|11722.9|11735.4|11733.4|11723.9|11721.9|137
1633613100000|2021-10-07 13:25:00|11724.4|11722.4|11727.4|11725.4|11730.4|11728.4|11719.9|11717.9|166
1633613400000|2021-10-07 13:30:00|11727.9|11725.9|11753.9|11751.9|11754.4|11752.4|11724.9|11722.9|412
1633613700000|2021-10-07 13:35:00|11754.9|11752.9|11756.9|11754.9|11759.4|11757.4|11750.4|11748.4|382
1633614000000|2021-10-07 13:40:00|11757.4|11755.4|11754.9|11752.9|11763.9|11761.9|11742.9|11740.9|373
1633614300000|2021-10-07 13:45:00|11755.9|11753.9|11753.4|11751.4|11765.4|11763.4|11750.9|11748.9|376
1633614600000|2021-10-07 13:50:00|11753.9|11751.9|11750.4|11748.4|11756.4|11754.4|11747.9|11745.9|249
1633614900000|2021-10-07 13:55:00|11751.4|11749.4|11760.9|11758.9|11760.9|11758.9|11749.9|11747.9|271
1633615200000|2021-10-07 14:00:00|11761.4|11759.4|11758.9|11756.9|11763.9|11761.9|11756.9|11754.9|314
1633615500000|2021-10-07 14:05:00|11759.4|11757.4|11760.9|11758.9|11762.9|11760.9|11756.9|11754.9|339
1633615800000|2021-10-07 14:10:00|11761.4|11759.4|11764.4|11762.4|11766.4|11764.4|11758.4|11756.4|351
1633616100000|2021-10-07 14:15:00|11764.9|11762.9|11768.4|11766.4|11773.4|11771.4|11764.9|11762.9|225
1633616400000|2021-10-07 14:20:00|11767.9|11765.9|11758.4|11756.4|11770.4|11768.4|11758.4|11756.4|370
1633616700000|2021-10-07 14:25:00|11759.9|11757.9|11757.4|11755.4|11763.4|11761.4|11751.9|11749.9|269
1633617000000|2021-10-07 14:30:00|11757.9|11755.9|11766.4|11764.4|11771.4|11769.4|11756.4|11754.4|273
1633617300000|2021-10-07 14:35:00|11766.9|11764.9|11757.4|11755.4|11769.4|11767.4|11756.9|11754.9|340
1633617600000|2021-10-07 14:40:00|11757.9|11755.9|11752.4|11750.4|11763.4|11761.4|11751.4|11749.4|233
1633617900000|2021-10-07 14:45:00|11753.4|11751.4|11757.4|11755.4|11757.4|11755.4|11746.9|11744.9|254
1633618200000|2021-10-07 14:50:00|11756.9|11754.9|11763.4|11761.4|11763.4|11761.4|11756.4|11754.4|162
1633618500000|2021-10-07 14:55:00|11763.9|11761.9|11761.4|11759.4|11768.4|11766.4|11760.4|11758.4|213
1633618800000|2021-10-07 15:00:00|11760.9|11758.9|11766.9|11764.9|11767.4|11765.4|11760.4|11758.4|199
1633619100000|2021-10-07 15:05:00|11767.4|11765.4|11761.4|11759.4|11767.9|11765.9|11760.9|11758.9|215
1633619400000|2021-10-07 15:10:00|11760.9|11758.9|11764.9|11762.9|11765.4|11763.4|11759.4|11757.4|216
1633619700000|2021-10-07 15:15:00|11765.4|11763.4|11764.4|11762.4|11771.4|11769.4|11763.4|11761.4|428
1633620000000|2021-10-07 15:20:00|11764.9|11762.9|11773.9|11771.9|11774.4|11772.4|11764.9|11762.9|350
1633620300000|2021-10-07 15:25:00|11773.4|11771.4|11763.4|11761.4|11777.4|11775.4|11761.4|11759.4|1194
1633620600000|2021-10-07 15:30:00|11762.4|11760.4|11771.4|11769.4|11773.4|11771.4|11759.4|11757.4|836
1633620900000|2021-10-07 15:35:00|11771.9|11769.9|11777.9|11775.9|11778.4|11776.4|11768.9|11766.9|352
1633621200000|2021-10-07 15:40:00|11778.4|11776.4|11772.4|11770.4|11780.4|11778.4|11771.9|11769.9|233
1633621500000|2021-10-07 15:45:00|11772.9|11770.9|11769.9|11767.9|11774.4|11772.4|11769.9|11767.9|37
1633621800000|2021-10-07 15:50:00|11770.4|11768.4|11768.9|11766.9|11770.9|11768.9|11767.4|11765.4|37
1633622100000|2021-10-07 15:55:00|11768.4|11766.4|11770.4|11768.4|11770.4|11768.4|11768.4|11766.4|47
1633622400000|2021-10-07 16:00:00|11770.9|11768.9|11771.9|11769.9|11773.9|11771.9|11770.9|11768.9|50
1633622700000|2021-10-07 16:05:00|11772.4|11770.4|11768.9|11766.9|11772.9|11770.9|11767.9|11765.9|44
1633623000000|2021-10-07 16:10:00|11768.4|11766.4|11768.4|11766.4|11769.4|11767.4|11765.9|11763.9|31
1633623300000|2021-10-07 16:15:00|11767.4|11765.4|11766.4|11764.4|11767.4|11765.4|11762.9|11760.9|55
1633623600000|2021-10-07 16:20:00|11765.9|11763.9|11771.9|11769.9|11772.4|11770.4|11764.9|11762.9|123
1633623900000|2021-10-07 16:25:00|11772.4|11770.4|11766.9|11764.9|11772.9|11770.9|11766.9|11764.9|18
1633624200000|2021-10-07 16:30:00|11767.4|11765.4|11765.4|11763.4|11768.4|11766.4|11764.9|11762.9|25
1633624500000|2021-10-07 16:35:00|11764.9|11762.9|11767.4|11765.4|11767.4|11765.4|11764.4|11762.4|16
1633624800000|2021-10-07 16:40:00|11766.9|11764.9|11764.4|11762.4|11767.4|11765.4|11762.4|11760.4|9
1633625100000|2021-10-07 16:45:00|11763.9|11761.9|11759.9|11757.9|11764.4|11762.4|11759.9|11757.9|43
1633625400000|2021-10-07 16:50:00|11760.4|11758.4|11762.4|11760.4|11762.4|11760.4|11758.9|11756.9|21
1633625700000|2021-10-07 16:55:00|11761.9|11759.9|11765.4|11763.4|11765.9|11763.9|11761.9|11759.9|29
1633626000000|2021-10-07 17:00:00|11764.9|11762.9|11762.4|11760.4|11764.9|11762.9|11761.4|11759.4|20
1633626300000|2021-10-07 17:05:00|11761.9|11759.9|11759.9|11757.9|11762.9|11760.9|11758.4|11756.4|8
1633626600000|2021-10-07 17:10:00|11759.4|11757.4|11760.4|11758.4|11760.9|11758.9|11759.4|11757.4|84
1633626900000|2021-10-07 17:15:00|11760.9|11758.9|11761.4|11759.4|11763.4|11761.4|11760.4|11758.4|61
1633627200000|2021-10-07 17:20:00|11761.9|11759.9|11759.4|11757.4|11761.9|11759.9|11757.9|11755.9|44
1633627500000|2021-10-07 17:25:00|11758.9|11756.9|11761.4|11759.4|11761.4|11759.4|11757.9|11755.9|18
1633627800000|2021-10-07 17:30:00|11762.4|11760.4|11759.9|11757.9|11762.4|11760.4|11757.9|11755.9|40
1633628100000|2021-10-07 17:35:00|11759.4|11757.4|11760.4|11758.4|11760.9|11758.9|11757.9|11755.9|8
1633628400000|2021-10-07 17:40:00|11760.9|11758.9|11759.9|11757.9|11761.4|11759.4|11758.9|11756.9|8
1633628700000|2021-10-07 17:45:00|11759.4|11757.4|11756.4|11754.4|11759.9|11757.9|11755.9|11753.9|17
1633629000000|2021-10-07 17:50:00|11755.9|11753.9|11757.4|11755.4|11757.4|11755.4|11754.9|11752.9|18
1633629300000|2021-10-07 17:55:00|11757.9|11755.9|11758.4|11756.4|11758.9|11756.9|11755.4|11753.4|20
1633629600000|2021-10-07 18:00:00|11758.9|11756.9|11751.9|11749.9|11759.4|11757.4|11748.4|11746.4|53
1633629900000|2021-10-07 18:05:00|11751.4|11749.4|11755.4|11753.4|11756.9|11754.9|11750.9|11748.9|9
1633630200000|2021-10-07 18:10:00|11754.9|11752.9|11755.9|11753.9|11756.4|11754.4|11753.9|11751.9|7
1633630500000|2021-10-07 18:15:00|11756.4|11754.4|11753.9|11751.9|11756.4|11754.4|11753.9|11751.9|3
1633630800000|2021-10-07 18:20:00|11753.4|11751.4|11753.9|11751.9|11755.9|11753.9|11752.4|11750.4|11
1633631100000|2021-10-07 18:25:00|11754.4|11752.4|11752.4|11750.4|11754.4|11752.4|11751.4|11749.4|25
1633631400000|2021-10-07 18:30:00|11752.9|11750.9|11753.9|11751.9|11754.4|11752.4|11751.4|11749.4|30
1633631700000|2021-10-07 18:35:00|11753.4|11751.4|11749.9|11747.9|11753.9|11751.9|11748.4|11746.4|17
1633632000000|2021-10-07 18:40:00|11749.4|11747.4|11745.4|11743.4|11750.4|11748.4|11743.9|11741.9|22
1633632300000|2021-10-07 18:45:00|11745.9|11743.9|11744.9|11742.9|11746.4|11744.4|11743.4|11741.4|6
1633632600000|2021-10-07 18:50:00|11744.4|11742.4|11740.9|11738.9|11745.4|11743.4|11737.4|11735.4|34
1633632900000|2021-10-07 18:55:00|11740.4|11738.4|11741.9|11739.9|11743.9|11741.9|11739.9|11737.9|9
1633633200000|2021-10-07 19:00:00|11741.4|11739.4|11743.9|11741.9|11743.9|11741.9|11738.4|11736.4|11
1633633500000|2021-10-07 19:05:00|11744.4|11742.4|11750.9|11748.9|11750.9|11748.9|11743.4|11741.4|33
1633633800000|2021-10-07 19:10:00|11750.4|11748.4|11753.9|11751.9|11754.4|11752.4|11747.9|11745.9|23
1633634100000|2021-10-07 19:15:00|11754.4|11752.4|11758.9|11756.9|11759.9|11757.9|11752.4|11750.4|8
1633634400000|2021-10-07 19:20:00|11759.4|11757.4|11758.4|11756.4|11760.9|11758.9|11757.4|11755.4|15
1633634700000|2021-10-07 19:25:00|11757.9|11755.9|11757.9|11755.9|11759.9|11757.9|11754.9|11752.9|17
1633635000000|2021-10-07 19:30:00|11757.4|11755.4|11757.9|11755.9|11758.9|11756.9|11753.9|11751.9|12
1633635300000|2021-10-07 19:35:00|11757.4|11755.4|11754.9|11752.9|11758.9|11756.9|11754.9|11752.9|5
1633635600000|2021-10-07 19:40:00|11755.4|11753.4|11753.9|11751.9|11756.9|11754.9|11753.4|11751.4|18
1633635900000|2021-10-07 19:45:00|11753.4|11751.4|11752.4|11750.4|11753.9|11751.9|11748.9|11746.9|110
1633636200000|2021-10-07 19:50:00|11751.9|11749.9|11748.4|11746.4|11753.4|11751.4|11745.9|11743.9|99
1633636500000|2021-10-07 19:55:00|11748.9|11746.9|11743.9|11737.9|11749.4|11747.4|11740.4|11737.4|224
1633636800000|2021-10-07 20:00:00|11746|11740|11749.2|11743.2|11750.3|11744.3|11744.8|11738.8|0
1633637100000|2021-10-07 20:05:00|11749.1|11743.1|11746.1|11740.1|11749.8|11743.8|11745.5|11739.5|0
1633637400000|2021-10-07 20:10:00|11746.2|11740.2|11746.5|11740.5|11749|11743|11746.1|11740.1|0
1633637700000|2021-10-07 20:15:00|11746.4|11740.4|11748.7|11742.7|11749|11743|11745.7|11739.7|0
1633638000000|2021-10-07 20:20:00|11748.6|11742.6|11747.9|11741.9|11749.4|11743.4|11747.9|11741.9|0
1633638300000|2021-10-07 20:25:00|11748|11742|11748.7|11742.7|11750.1|11744.1|11747.9|11741.9|0
1633638600000|2021-10-07 20:30:00|11749|11743|11750.1|11744.1|11750.1|11744.1|11748.4|11742.4|0
1633638900000|2021-10-07 20:35:00|11750|11744|11750.5|11744.5|11750.5|11744.5|11749.4|11743.4|0
1633639200000|2021-10-07 20:40:00|11750.1|11744.1|11750.1|11744.1|11751.9|11745.9|11750.1|11744.1|0
1633639500000|2021-10-07 20:45:00|11750|11744|11743.7|11737.7|11750.1|11744.1|11743.2|11737.2|0
1633639800000|2021-10-07 20:50:00|11743.6|11737.6|11745.9|11739.9|11746.5|11740.5|11743.2|11737.2|0
1633640100000|2021-10-07 20:55:00|11745.6|11739.6|11745.3|11739.3|11745.9|11739.9|11745|11739|0
1633640400000|2021-10-07 21:00:00|11745.4|11739.4|11745.6|11739.6|11746|11740|11745.3|11739.3|0
1633640700000|2021-10-07 21:05:00|11745.9|11739.9|11746.1|11740.1|11746.2|11740.2|11745.9|11739.9|0
1633641000000|2021-10-07 21:10:00|11745.9|11739.9|11745.9|11739.9|11746.2|11740.2|11745.9|11739.9|0
1633641300000|2021-10-07 21:15:00|11745.8|11739.8|11745.4|11739.4|11745.9|11739.9|11745.3|11739.3|0
1633641600000|2021-10-07 21:20:00|11745.6|11739.6|11745.9|11739.9|11746.2|11740.2|11745.4|11739.4|0
1633641900000|2021-10-07 21:25:00|11745.6|11739.6|11745.7|11739.7|11745.7|11739.7|11745.6|11739.6|0
1633642200000|2021-10-07 21:30:00|11745.6|11739.6|11745.8|11739.8|11745.8|11739.8|11745.6|11739.6|0
1633642500000|2021-10-07 21:35:00|11745.9|11739.9|11745.9|11739.9|11745.9|11739.9|11745.9|11739.9|0
1633643100000|2021-10-07 21:45:00|11745.8|11739.8|11745.8|11739.8|11745.9|11739.9|11745.8|11739.8|0
1633643400000|2021-10-07 21:50:00|11745.4|11739.4|11745.6|11739.6|11745.7|11739.7|11745.2|11739.2|0
1633643700000|2021-10-07 21:55:00|11745.7|11739.7|11745.7|11739.7|11745.7|11739.7|11745.4|11739.4|0
1633644000000|2021-10-07 22:00:00|11745.6|11739.6|11749.2|11743.2|11749.5|11743.5|11744.4|11738.4|0
1633644300000|2021-10-07 22:05:00|11749.3|11743.3|11749.9|11743.9|11750.6|11744.6|11748.1|11742.1|0
1633644600000|2021-10-07 22:10:00|11750|11744|11748.6|11742.6|11750.6|11744.6|11747.9|11741.9|0
1633644900000|2021-10-07 22:15:00|11748.5|11742.5|11748.1|11742.1|11748.9|11742.9|11745.9|11739.9|0
1633645200000|2021-10-07 22:20:00|11748.2|11742.2|11748.1|11742.1|11749.2|11743.2|11746.8|11740.8|0
1633645500000|2021-10-07 22:25:00|11748.2|11742.2|11748.4|11742.4|11749.2|11743.2|11747.3|11741.3|0
1633645800000|2021-10-07 22:30:00|11748.3|11742.3|11747|11741|11748.9|11742.9|11746.7|11740.7|0
1633646100000|2021-10-07 22:35:00|11746.8|11740.8|11749|11743|11749.2|11743.2|11746.7|11740.7|0
1633646400000|2021-10-07 22:40:00|11748.9|11742.9|11748.2|11742.2|11749.5|11743.5|11748.1|11742.1|0
1633646700000|2021-10-07 22:45:00|11748.1|11742.1|11750.6|11744.6|11750.6|11744.6|11747.8|11741.8|0
1633647000000|2021-10-07 22:50:00|11750.7|11744.7|11750.3|11744.3|11752.4|11746.4|11749.9|11743.9|0
1633647300000|2021-10-07 22:55:00|11750.4|11744.4|11752.8|11746.8|11753.1|11747.1|11750.3|11744.3|0
1633647600000|2021-10-07 23:00:00|11753.1|11747.1|11754.6|11748.6|11755.7|11749.7|11753.1|11747.1|0
1633647900000|2021-10-07 23:05:00|11754.7|11748.7|11754.6|11748.6|11756|11750|11753.8|11747.8|0
1633648200000|2021-10-07 23:10:00|11754.4|11748.4|11753.5|11747.5|11754.9|11748.9|11752.4|11746.4|0
1633648500000|2021-10-07 23:15:00|11753.1|11747.1|11751.7|11745.7|11753.1|11747.1|11751|11745|0
1633648800000|2021-10-07 23:20:00|11751.6|11745.6|11751.5|11745.5|11752.1|11746.1|11750.6|11744.6|0
1633649100000|2021-10-07 23:25:00|11751.3|11745.3|11753.5|11747.5|11753.8|11747.8|11751.3|11745.3|0
1633649400000|2021-10-07 23:30:00|11753.6|11747.6|11752.1|11746.1|11753.8|11747.8|11751|11745|0
1633649700000|2021-10-07 23:35:00|11752.3|11746.3|11752.1|11746.1|11753.5|11747.5|11752.1|11746.1|0
1633650000000|2021-10-07 23:40:00|11752.2|11746.2|11752.1|11746.1|11752.8|11746.8|11751.5|11745.5|0
1633650300000|2021-10-07 23:45:00|11752.3|11746.3|11755.7|11749.7|11756|11750|11751.2|11745.2|0
1633650600000|2021-10-07 23:50:00|11755.6|11749.6|11758.9|11752.9|11759.3|11753.3|11755.2|11749.2|0
1633650900000|2021-10-07 23:55:00|11759|11753|11759.3|11753.3|11760.4|11754.4|11758.5|11752.5|0
1633651200000|2021-10-08 00:00:00|11759.2|11753.2|11754.9|11748.9|11759.3|11753.3|11754.2|11748.2|0
1633651500000|2021-10-08 00:05:00|11754.6|11748.6|11749.2|11743.2|11756|11750|11748.9|11742.9|0
1633651800000|2021-10-08 00:10:00|11749.5|11743.5|11745.4|11739.4|11749.9|11743.9|11744.8|11738.8|0
1633652100000|2021-10-08 00:15:00|11745.2|11739.2|11738.2|11732.2|11746.7|11740.7|11735.4|11729.4|0
1633652400000|2021-10-08 00:20:00|11738|11732|11740.1|11734.1|11740.1|11734.1|11735.6|11729.6|0
1633652700000|2021-10-08 00:25:00|11740.2|11734.2|11743.6|11737.6|11746.7|11740.7|11738.9|11732.9|0
1633653000000|2021-10-08 00:30:00|11743.4|11737.4|11744.6|11738.6|11746.7|11740.7|11742.7|11736.7|0
1633653300000|2021-10-08 00:35:00|11743.8|11737.8|11747.8|11741.8|11748.3|11742.3|11740.3|11734.3|0
1633653600000|2021-10-08 00:40:00|11747.9|11741.9|11750.1|11744.1|11753.1|11747.1|11747.8|11741.8|0
1633653900000|2021-10-08 00:45:00|11750.2|11744.2|11752.7|11746.7|11752.8|11746.8|11748.5|11742.5|0
1633654200000|2021-10-08 00:50:00|11752.9|11746.9|11754.3|11748.3|11756|11750|11752.1|11746.1|0
1633654500000|2021-10-08 00:55:00|11753.9|11747.9|11756.4|11750.4|11756.9|11750.9|11753.4|11747.4|0
1633654800000|2021-10-08 01:00:00|11756.2|11750.2|11756.7|11750.7|11757.8|11751.8|11755.5|11749.5|0
1633655100000|2021-10-08 01:05:00|11756.8|11750.8|11754.4|11748.4|11757.6|11751.6|11754.1|11748.1|0
1633655400000|2021-10-08 01:10:00|11754.7|11748.7|11756.4|11750.4|11757.3|11751.3|11753.4|11747.4|0
1633655700000|2021-10-08 01:15:00|11756.2|11750.2|11757.6|11751.6|11761.5|11755.5|11754.9|11748.9|0
1633656000000|2021-10-08 01:20:00|11757.7|11751.7|11757.4|11751.4|11760.8|11754.8|11755|11749|0
1633656300000|2021-10-08 01:25:00|11757.3|11751.3|11759.4|11753.4|11759.9|11753.9|11755.7|11749.7|0
1633656600000|2021-10-08 01:30:00|11759.3|11753.3|11759.6|11753.6|11761.4|11755.4|11755.8|11749.8|0
1633656900000|2021-10-08 01:35:00|11759.5|11753.5|11761.1|11755.1|11761.1|11755.1|11754.6|11748.6|0
1633657200000|2021-10-08 01:40:00|11761|11755|11761.1|11755.1|11762|11756|11759.3|11753.3|0
1633657500000|2021-10-08 01:45:00|11760.9|11754.9|11763.7|11757.7|11767|11761|11760.6|11754.6|0
1633657800000|2021-10-08 01:50:00|11763.9|11757.9|11762.8|11756.8|11765.4|11759.4|11760.7|11754.7|0
1633658100000|2021-10-08 01:55:00|11763.2|11757.2|11760.3|11754.3|11764|11758|11757.5|11751.5|0
1633658400000|2021-10-08 02:00:00|11760.1|11754.1|11761.9|11755.9|11764.2|11758.2|11759.9|11753.9|0
1633658700000|2021-10-08 02:05:00|11761.7|11755.7|11763.3|11757.3|11763.3|11757.3|11759.9|11753.9|0
1633659000000|2021-10-08 02:10:00|11763.4|11757.4|11763.3|11757.3|11764.3|11758.3|11761.6|11755.6|0
1633659300000|2021-10-08 02:15:00|11763.4|11757.4|11759.9|11753.9|11764.3|11758.3|11759.9|11753.9|0
1633659600000|2021-10-08 02:20:00|11759.8|11753.8|11756.2|11750.2|11760.8|11754.8|11755.8|11749.8|0
1633659900000|2021-10-08 02:25:00|11756|11750|11761.3|11755.3|11761.7|11755.7|11754.9|11748.9|0
1633660200000|2021-10-08 02:30:00|11761.5|11755.5|11762.9|11756.9|11765|11759|11761.5|11755.5|0
1633660500000|2021-10-08 02:35:00|11763.1|11757.1|11760|11754|11764.6|11758.6|11760|11754|0
1633660800000|2021-10-08 02:40:00|11760.2|11754.2|11759.1|11753.1|11762.1|11756.1|11758.3|11752.3|0
1633661100000|2021-10-08 02:45:00|11758.8|11752.8|11759.4|11753.4|11762.4|11756.4|11758.3|11752.3|0
1633661400000|2021-10-08 02:50:00|11759.6|11753.6|11760.7|11754.7|11761.6|11755.6|11759.6|11753.6|0
1633661700000|2021-10-08 02:55:00|11760.9|11754.9|11762.4|11756.4|11763.2|11757.2|11759.9|11753.9|0
1633662000000|2021-10-08 03:00:00|11762.8|11756.8|11760.3|11754.3|11763.2|11757.2|11759.4|11753.4|0
1633662300000|2021-10-08 03:05:00|11760.2|11754.2|11760.7|11754.7|11762.4|11756.4|11759.9|11753.9|0
1633662600000|2021-10-08 03:10:00|11760.5|11754.5|11761.1|11755.1|11761.6|11755.6|11759|11753|0
1633662900000|2021-10-08 03:15:00|11761.3|11755.3|11755.5|11749.5|11762.4|11756.4|11754.2|11748.2|0
1633663200000|2021-10-08 03:20:00|11755.7|11749.7|11751.5|11745.5|11755.9|11749.9|11750.6|11744.6|0
1633663500000|2021-10-08 03:25:00|11751.7|11745.7|11751.4|11745.4|11753.2|11747.2|11750.1|11744.1|0
1633663800000|2021-10-08 03:30:00|11751.6|11745.6|11753.9|11747.9|11755.3|11749.3|11751.6|11745.6|0
1633664100000|2021-10-08 03:35:00|11754.1|11748.1|11753.6|11747.6|11755.7|11749.7|11753.1|11747.1|0
1633664400000|2021-10-08 03:40:00|11753.7|11747.7|11752.4|11746.4|11754.5|11748.5|11752|11746|0
1633664700000|2021-10-08 03:45:00|11752.5|11746.5|11747|11741|11752.5|11746.5|11746.6|11740.6|0
1633665000000|2021-10-08 03:50:00|11746.8|11740.8|11745.2|11739.2|11748.3|11742.3|11745.2|11739.2|0
1633665300000|2021-10-08 03:55:00|11745|11739|11747.7|11741.7|11747.7|11741.7|11743.5|11737.5|0
1633665600000|2021-10-08 04:00:00|11747.6|11741.6|11745.9|11739.9|11747.6|11741.6|11745|11739|0
1633665900000|2021-10-08 04:05:00|11745.7|11739.7|11746.4|11740.4|11746.9|11740.9|11744.3|11738.3|0
1633666200000|2021-10-08 04:10:00|11746.6|11740.6|11746.9|11740.9|11747.7|11741.7|11746|11740|0
1633666500000|2021-10-08 04:15:00|11747|11741|11748.2|11742.2|11748.6|11742.6|11746.9|11740.9|0
1633666800000|2021-10-08 04:20:00|11748.4|11742.4|11747.8|11741.8|11749|11743|11747.3|11741.3|0
1633667100000|2021-10-08 04:25:00|11747.6|11741.6|11747.3|11741.3|11748.3|11742.3|11746.5|11740.5|0
1633667400000|2021-10-08 04:30:00|11747.4|11741.4|11747.6|11741.6|11748.5|11742.5|11746.6|11740.6|0
1633667700000|2021-10-08 04:35:00|11747.7|11741.7|11747|11741|11748.5|11742.5|11746.6|11740.6|0
1633668000000|2021-10-08 04:40:00|11746.9|11740.9|11747.6|11741.6|11747.6|11741.6|11745.9|11739.9|0
1633668300000|2021-10-08 04:45:00|11747.7|11741.7|11745.1|11739.1|11747.7|11741.7|11745.1|11739.1|0
1633668600000|2021-10-08 04:50:00|11744.8|11738.8|11745|11739|11745.9|11739.9|11744.2|11738.2|0
1633668900000|2021-10-08 04:55:00|11744.6|11738.6|11743.8|11737.8|11744.6|11738.6|11742.9|11736.9|0
1633669200000|2021-10-08 05:00:00|11743.6|11737.6|11748.4|11742.4|11748.8|11742.8|11743|11737|0
1633669500000|2021-10-08 05:05:00|11748.2|11742.2|11742.1|11736.1|11748.2|11742.2|11740.5|11734.5|0
1633669800000|2021-10-08 05:10:00|11741.9|11735.9|11740.2|11734.2|11742.1|11736.1|11738|11732|0
1633670100000|2021-10-08 05:15:00|11739.4|11733.4|11739.1|11733.1|11739.4|11733.4|11736.9|11730.9|0
1633670400000|2021-10-08 05:20:00|11739.3|11733.3|11737.4|11731.4|11740.5|11734.5|11737|11731|0
1633670700000|2021-10-08 05:25:00|11737.5|11731.5|11738.5|11732.5|11741.8|11735.8|11736.1|11730.1|0
1633671000000|2021-10-08 05:30:00|11738.3|11732.3|11740.2|11734.2|11742|11736|11737.7|11731.7|0
1633671300000|2021-10-08 05:35:00|11739.7|11733.7|11739.8|11733.8|11740.2|11734.2|11737.7|11731.7|0
1633671600000|2021-10-08 05:40:00|11740|11734|11743.8|11737.8|11747.1|11741.1|11739.5|11733.5|0
1633671900000|2021-10-08 05:45:00|11743.9|11737.9|11747.1|11741.1|11748|11742|11742|11736|0
1633672200000|2021-10-08 05:50:00|11746.9|11740.9|11742.4|11736.4|11747.1|11741.1|11742.4|11736.4|0
1633672500000|2021-10-08 05:55:00|11742.5|11736.5|11739.4|11733.4|11744.7|11738.7|11739.4|11733.4|0
1633672800000|2021-10-08 06:00:00|11739.8|11733.8|11746.9|11744.9|11752.9|11750.9|11738.4|11732.4|125
1633673100000|2021-10-08 06:05:00|11744.9|11742.9|11744.9|11742.9|11749.9|11747.9|11742.9|11740.9|90
1633673400000|2021-10-08 06:10:00|11745.4|11743.4|11744.4|11742.4|11745.9|11743.9|11732.9|11730.9|98
1633673700000|2021-10-08 06:15:00|11743.9|11741.9|11741.4|11739.4|11751.4|11749.4|11741.4|11739.4|73
1633674000000|2021-10-08 06:20:00|11740.9|11738.9|11742.9|11740.9|11743.4|11741.4|11735.9|11733.9|58
1633674300000|2021-10-08 06:25:00|11743.4|11741.4|11745.9|11743.9|11746.4|11744.4|11741.4|11739.4|33
1633674600000|2021-10-08 06:30:00|11746.4|11744.4|11745.9|11743.9|11747.9|11745.9|11744.9|11742.9|34
1633674900000|2021-10-08 06:35:00|11746.4|11744.4|11737.9|11735.9|11746.4|11744.4|11733.9|11731.9|58
1633675200000|2021-10-08 06:40:00|11737.4|11735.4|11744.9|11742.9|11745.4|11743.4|11736.9|11734.9|45
1633675500000|2021-10-08 06:45:00|11743.9|11741.9|11741.4|11739.4|11747.9|11745.9|11741.4|11739.4|41
1633675800000|2021-10-08 06:50:00|11740.9|11738.9|11735.4|11733.4|11740.9|11738.9|11733.9|11731.9|54
1633676100000|2021-10-08 06:55:00|11735.9|11733.9|11754.9|11752.9|11755.9|11753.9|11735.9|11733.9|253
1633676400000|2021-10-08 07:00:00|11752.9|11750.9|11754.4|11752.4|11754.9|11752.9|11736.9|11734.9|1564
1633676700000|2021-10-08 07:05:00|11755.9|11753.9|11749.9|11747.9|11762.9|11760.9|11746.4|11744.4|850
1633677000000|2021-10-08 07:10:00|11750.9|11748.9|11729.4|11727.4|11754.9|11752.9|11726.9|11724.9|639
1633677300000|2021-10-08 07:15:00|11728.9|11726.9|11724.9|11722.9|11734.4|11732.4|11712.9|11710.9|597
1633677600000|2021-10-08 07:20:00|11724.4|11722.4|11717.9|11715.9|11726.4|11724.4|11713.9|11711.9|510
1633677900000|2021-10-08 07:25:00|11717.4|11715.4|11716.9|11714.9|11722.4|11720.4|11710.9|11708.9|387
1633678200000|2021-10-08 07:30:00|11716.4|11714.4|11711.9|11709.9|11716.4|11714.4|11704.4|11702.4|371
1633678500000|2021-10-08 07:35:00|11711.4|11709.4|11712.4|11710.4|11714.4|11712.4|11703.4|11701.4|264
1633678800000|2021-10-08 07:40:00|11714.1|11712.1|11723.1|11721.1|11723.1|11721.1|11713.1|11711.1|272
1633679100000|2021-10-08 07:45:00|11722.1|11720.1|11726.1|11724.1|11727.6|11725.6|11719.1|11717.1|217
1633679400000|2021-10-08 07:50:00|11725.6|11723.6|11723.1|11721.1|11734.1|11732.1|11722.1|11720.1|299
1633679700000|2021-10-08 07:55:00|11722.6|11720.6|11708.6|11706.6|11723.6|11721.6|11706.1|11704.1|157
1633680000000|2021-10-08 08:00:00|11708.1|11706.1|11705.1|11703.1|11715.1|11713.1|11705.1|11703.1|321
1633680300000|2021-10-08 08:05:00|11705.6|11703.6|11700.1|11698.1|11712.6|11710.6|11698.1|11696.1|159
1633680600000|2021-10-08 08:10:00|11701.6|11699.6|11700.1|11698.1|11703.6|11701.6|11698.1|11696.1|157
1633680900000|2021-10-08 08:15:00|11700.6|11698.6|11700.1|11698.1|11704.6|11702.6|11697.1|11695.1|149
1633681200000|2021-10-08 08:20:00|11700.6|11698.6|11705.6|11703.6|11710.1|11708.1|11699.1|11697.1|167
1633681500000|2021-10-08 08:25:00|11705.1|11703.1|11697.6|11695.6|11706.6|11704.6|11694.6|11692.6|200
1633681800000|2021-10-08 08:30:00|11697.1|11695.1|11695.1|11693.1|11701.6|11699.6|11692.6|11690.6|155
1633682100000|2021-10-08 08:35:00|11695.6|11693.6|11697.1|11695.1|11699.6|11697.6|11693.1|11691.1|230
1633682400000|2021-10-08 08:40:00|11697.6|11695.6|11707.6|11705.6|11708.1|11706.1|11697.6|11695.6|152
1633682700000|2021-10-08 08:45:00|11707.1|11705.1|11714.1|11712.1|11716.1|11714.1|11706.1|11704.1|243
1633683000000|2021-10-08 08:50:00|11714.6|11712.6|11707.1|11705.1|11715.1|11713.1|11706.6|11704.6|387
1633683300000|2021-10-08 08:55:00|11707.6|11705.6|11711.6|11709.6|11714.6|11712.6|11706.1|11704.1|85
1633683600000|2021-10-08 09:00:00|11712.1|11710.1|11706.1|11704.1|11714.6|11712.6|11703.1|11701.1|181
1633683900000|2021-10-08 09:05:00|11705.6|11703.6|11704.6|11702.6|11710.1|11708.1|11701.6|11699.6|223
1633684200000|2021-10-08 09:10:00|11704.1|11702.1|11703.6|11701.6|11708.1|11706.1|11701.1|11699.1|194
1633684500000|2021-10-08 09:15:00|11703.1|11701.1|11703.1|11701.1|11707.1|11705.1|11703.1|11701.1|140
1633684800000|2021-10-08 09:20:00|11703.6|11701.6|11709.6|11707.6|11711.6|11709.6|11703.6|11701.6|141
1633685100000|2021-10-08 09:25:00|11709.1|11707.1|11718.1|11716.1|11719.1|11717.1|11709.1|11707.1|109
1633685400000|2021-10-08 09:30:00|11718.6|11716.6|11718.6|11716.6|11720.1|11718.1|11714.1|11712.1|114
1633685700000|2021-10-08 09:35:00|11719.1|11717.1|11719.6|11717.6|11728.6|11726.6|11719.1|11717.1|194
1633686000000|2021-10-08 09:40:00|11719.1|11717.1|11723.1|11721.1|11723.6|11721.6|11718.1|11716.1|115
1633686300000|2021-10-08 09:45:00|11724.6|11722.6|11715.6|11713.6|11725.1|11723.1|11714.6|11712.6|90
1633686600000|2021-10-08 09:50:00|11716.1|11714.1|11720.1|11718.1|11720.1|11718.1|11713.6|11711.6|108
1633686900000|2021-10-08 09:55:00|11719.6|11717.6|11726.1|11724.1|11727.1|11725.1|11717.1|11715.1|158
1633687200000|2021-10-08 10:00:00|11726.6|11724.6|11716.6|11714.6|11727.1|11725.1|11713.6|11711.6|149
1633687500000|2021-10-08 10:05:00|11717.1|11715.1|11722.1|11720.1|11722.1|11720.1|11717.1|11715.1|89
1633687800000|2021-10-08 10:10:00|11723.1|11721.1|11722.1|11720.1|11726.1|11724.1|11720.1|11718.1|75
1633688100000|2021-10-08 10:15:00|11721.6|11719.6|11720.1|11718.1|11723.1|11721.1|11717.1|11715.1|117
1633688400000|2021-10-08 10:20:00|11720.6|11718.6|11717.1|11715.1|11721.1|11719.1|11714.6|11712.6|64
1633688700000|2021-10-08 10:25:00|11717.6|11715.6|11726.1|11724.1|11726.1|11724.1|11717.6|11715.6|62
1633689000000|2021-10-08 10:30:00|11726.6|11724.6|11732.1|11730.1|11733.1|11731.1|11724.1|11722.1|33
1633689300000|2021-10-08 10:35:00|11732.6|11730.6|11732.1|11730.1|11733.1|11731.1|11728.1|11726.1|37
1633689600000|2021-10-08 10:40:00|11731.6|11729.6|11730.1|11728.1|11733.1|11731.1|11729.1|11727.1|73
1633689900000|2021-10-08 10:45:00|11729.6|11727.6|11734.6|11732.6|11734.6|11732.6|11727.1|11725.1|117
1633690200000|2021-10-08 10:50:00|11735.1|11733.1|11731.1|11729.1|11736.1|11734.1|11730.1|11728.1|77
1633690500000|2021-10-08 10:55:00|11730.6|11728.6|11727.6|11725.6|11736.1|11734.1|11727.1|11725.1|124
1633690800000|2021-10-08 11:00:00|11728.6|11726.6|11737.6|11735.6|11738.1|11736.1|11728.6|11726.6|186
1633691100000|2021-10-08 11:05:00|11738.1|11736.1|11738.1|11736.1|11738.6|11736.6|11734.1|11732.1|165
1633691400000|2021-10-08 11:10:00|11738.6|11736.6|11735.6|11733.6|11739.1|11737.1|11732.1|11730.1|91
1633691700000|2021-10-08 11:15:00|11736.1|11734.1|11739.1|11737.1|11742.1|11740.1|11733.1|11731.1|80
1633692000000|2021-10-08 11:20:00|11739.6|11737.6|11742.1|11740.1|11743.1|11741.1|11737.6|11735.6|61
1633692300000|2021-10-08 11:25:00|11742.6|11740.6|11746.6|11744.6|11746.6|11744.6|11742.1|11740.1|80
1633692600000|2021-10-08 11:30:00|11746.1|11744.1|11741.1|11739.1|11747.6|11745.6|11740.1|11738.1|159
1633692900000|2021-10-08 11:35:00|11741.6|11739.6|11745.1|11743.1|11747.1|11745.1|11741.6|11739.6|90
1633693200000|2021-10-08 11:40:00|11743.2|11741.2|11737.7|11735.7|11745.2|11743.2|11737.7|11735.7|92
1633693500000|2021-10-08 11:45:00|11737.2|11735.2|11742.7|11740.7|11744.2|11742.2|11737.2|11735.2|1576
1633693800000|2021-10-08 11:50:00|11743.2|11741.2|11735.7|11733.7|11744.2|11742.2|11735.7|11733.7|66
1633694100000|2021-10-08 11:55:00|11736.2|11734.2|11736.7|11734.7|11737.7|11735.7|11734.7|11732.7|54
1633694400000|2021-10-08 12:00:00|11736.2|11734.2|11736.2|11734.2|11737.2|11735.2|11733.2|11731.2|108
1633694700000|2021-10-08 12:05:00|11737.2|11735.2|11736.7|11734.7|11740.2|11738.2|11735.2|11733.2|94
1633695000000|2021-10-08 12:10:00|11736.2|11734.2|11727.2|11725.2|11737.7|11735.7|11726.7|11724.7|180
1633695300000|2021-10-08 12:15:00|11728.2|11726.2|11734.7|11732.7|11735.2|11733.2|11727.7|11725.7|121
1633695600000|2021-10-08 12:20:00|11734.2|11732.2|11739.2|11737.2|11739.2|11737.2|11734.2|11732.2|111
1633695900000|2021-10-08 12:25:00|11738.7|11736.7|11736.7|11734.7|11741.2|11739.2|11736.7|11734.7|86
1633696200000|2021-10-08 12:30:00|11735.7|11733.7|11726.7|11724.7|11738.7|11736.7|11721.7|11719.7|464
1633696500000|2021-10-08 12:35:00|11727.2|11725.2|11754.2|11752.2|11757.2|11755.2|11724.7|11722.7|300
1633696800000|2021-10-08 12:40:00|11754.7|11752.7|11731.7|11729.7|11754.7|11752.7|11729.7|11727.7|151
1633697100000|2021-10-08 12:45:00|11733.2|11731.2|11720.7|11718.7|11736.2|11734.2|11719.7|11717.7|212
1633697400000|2021-10-08 12:50:00|11720.2|11718.2|11727.7|11725.7|11728.7|11726.7|11719.7|11717.7|129
1633697700000|2021-10-08 12:55:00|11727.2|11725.2|11740.2|11738.2|11741.7|11739.7|11727.2|11725.2|148
1633698000000|2021-10-08 13:00:00|11740.7|11738.7|11748.2|11746.2|11748.2|11746.2|11733.7|11731.7|148
1633698300000|2021-10-08 13:05:00|11747.7|11745.7|11752.7|11750.7|11754.2|11752.2|11747.2|11745.2|136
1633698600000|2021-10-08 13:10:00|11752.2|11750.2|11750.7|11748.7|11757.7|11755.7|11747.2|11745.2|113
1633698900000|2021-10-08 13:15:00|11751.2|11749.2|11757.7|11755.7|11758.2|11756.2|11748.2|11746.2|156
1633699200000|2021-10-08 13:20:00|11758.2|11756.2|11766.2|11764.2|11769.2|11767.2|11757.2|11755.2|255
1633699500000|2021-10-08 13:25:00|11766.7|11764.7|11755.2|11753.2|11767.7|11765.7|11755.2|11753.2|375
1633699800000|2021-10-08 13:30:00|11755.7|11753.7|11761.2|11759.2|11769.7|11767.7|11752.2|11750.2|432
1633700100000|2021-10-08 13:35:00|11760.7|11758.7|11763.7|11761.7|11769.7|11767.7|11753.2|11751.2|317
1633700400000|2021-10-08 13:40:00|11764.2|11762.2|11750.7|11748.7|11771.2|11769.2|11750.7|11748.7|282
1633700700000|2021-10-08 13:45:00|11751.2|11749.2|11748.2|11746.2|11760.2|11758.2|11743.2|11741.2|324
1633701000000|2021-10-08 13:50:00|11748.7|11746.7|11739.7|11737.7|11750.2|11748.2|11733.2|11731.2|211
1633701300000|2021-10-08 13:55:00|11739.2|11737.2|11751.7|11749.7|11755.2|11753.2|11736.2|11734.2|159
1633701600000|2021-10-08 14:00:00|11752.7|11750.7|11750.2|11748.2|11757.7|11755.7|11746.2|11744.2|1067
1633701900000|2021-10-08 14:05:00|11750.7|11748.7|11744.2|11742.2|11750.7|11748.7|11739.7|11737.7|368
1633702200000|2021-10-08 14:10:00|11744.7|11742.7|11739.2|11737.2|11745.7|11743.7|11734.2|11732.2|196
1633702500000|2021-10-08 14:15:00|11739.7|11737.7|11737.2|11735.2|11742.2|11740.2|11732.7|11730.7|131
1633702800000|2021-10-08 14:20:00|11736.7|11734.7|11744.2|11742.2|11744.7|11742.7|11735.2|11733.2|169
1633703100000|2021-10-08 14:25:00|11743.7|11741.7|11751.2|11749.2|11753.2|11751.2|11742.2|11740.2|191
1633703400000|2021-10-08 14:30:00|11750.7|11748.7|11750.2|11748.2|11761.2|11759.2|11750.2|11748.2|244
1633703700000|2021-10-08 14:35:00|11750.7|11748.7|11744.2|11742.2|11754.2|11752.2|11743.7|11741.7|239
1633704000000|2021-10-08 14:40:00|11745.2|11743.2|11743.2|11741.2|11747.2|11745.2|11736.2|11734.2|335
1633704300000|2021-10-08 14:45:00|11744.2|11742.2|11747.7|11745.7|11750.7|11748.7|11740.7|11738.7|169
1633704600000|2021-10-08 14:50:00|11747.2|11745.2|11748.2|11746.2|11750.7|11748.7|11745.2|11743.2|125
1633704900000|2021-10-08 14:55:00|11747.7|11745.7|11751.2|11749.2|11752.2|11750.2|11746.2|11744.2|160
1633705200000|2021-10-08 15:00:00|11751.7|11749.7|11746.7|11744.7|11753.7|11751.7|11746.2|11744.2|181
1633705500000|2021-10-08 15:05:00|11746.2|11744.2|11761.2|11759.2|11761.2|11759.2|11745.2|11743.2|375
1633705800000|2021-10-08 15:10:00|11761.7|11759.7|11762.2|11760.2|11762.2|11760.2|11758.2|11756.2|133
1633706100000|2021-10-08 15:15:00|11761.7|11759.7|11762.2|11760.2|11762.2|11760.2|11754.7|11752.7|237
1633706400000|2021-10-08 15:20:00|11761.2|11759.2|11764.2|11762.2|11766.2|11764.2|11758.2|11756.2|440
1633706700000|2021-10-08 15:25:00|11764.7|11762.7|11769.2|11767.2|11771.7|11769.7|11761.2|11759.2|1394
1633707000000|2021-10-08 15:30:00|11768.2|11766.2|11754.2|11752.2|11769.2|11767.2|11753.7|11751.7|781
1633707300000|2021-10-08 15:35:00|11754.7|11752.7|11759.2|11757.2|11760.2|11758.2|11754.7|11752.7|235
1633707600000|2021-10-08 15:40:00|11759.7|11757.7|11760.7|11758.7|11761.2|11759.2|11755.7|11753.7|135
1633707900000|2021-10-08 15:45:00|11761.2|11759.2|11765.2|11763.2|11765.2|11763.2|11759.7|11757.7|134
1633708200000|2021-10-08 15:50:00|11764.7|11762.7|11783.7|11781.7|11785.7|11783.7|11764.7|11762.7|584
1633708500000|2021-10-08 15:55:00|11784.2|11782.2|11779.7|11777.7|11785.2|11783.2|11779.7|11777.7|112
1633708800000|2021-10-08 16:00:00|11780.2|11778.2|11781.2|11779.2|11783.7|11781.7|11774.2|11772.2|204
1633709100000|2021-10-08 16:05:00|11781.7|11779.7|11783.2|11781.2|11784.7|11782.7|11779.2|11777.2|180
1633709400000|2021-10-08 16:10:00|11783.7|11781.7|11782.7|11780.7|11783.7|11781.7|11778.2|11776.2|119
1633709700000|2021-10-08 16:15:00|11782.2|11780.2|11780.7|11778.7|11782.7|11780.7|11779.7|11777.7|34
1633710000000|2021-10-08 16:20:00|11780.2|11778.2|11780.2|11778.2|11782.2|11780.2|11778.7|11776.7|89
1633710300000|2021-10-08 16:25:00|11779.7|11777.7|11779.7|11777.7|11780.2|11778.2|11777.7|11775.7|46
1633710600000|2021-10-08 16:30:00|11779.2|11777.2|11782.7|11780.7|11783.7|11781.7|11778.7|11776.7|40
1633710900000|2021-10-08 16:35:00|11783.2|11781.2|11786.7|11784.7|11786.7|11784.7|11782.7|11780.7|31
1633711200000|2021-10-08 16:40:00|11786.2|11784.2|11787.7|11785.7|11788.2|11786.2|11785.2|11783.2|34
1633711500000|2021-10-08 16:45:00|11787.2|11785.2|11789.2|11787.2|11789.2|11787.2|11783.7|11781.7|64
1633711800000|2021-10-08 16:50:00|11788.7|11786.7|11791.2|11789.2|11792.7|11790.7|11788.7|11786.7|64
1633712100000|2021-10-08 16:55:00|11792.7|11790.7|11790.2|11788.2|11793.7|11791.7|11789.2|11787.2|49
1633712400000|2021-10-08 17:00:00|11789.7|11787.7|11787.7|11785.7|11791.7|11789.7|11787.2|11785.2|23
1633712700000|2021-10-08 17:05:00|11788.2|11786.2|11784.7|11782.7|11788.7|11786.7|11784.7|11782.7|33
1633713000000|2021-10-08 17:10:00|11785.2|11783.2|11788.7|11786.7|11790.2|11788.2|11784.7|11782.7|31
1633713300000|2021-10-08 17:15:00|11788.2|11786.2|11774.7|11772.7|11788.7|11786.7|11774.7|11772.7|52
1633713600000|2021-10-08 17:20:00|11775.2|11773.2|11777.7|11775.7|11778.7|11776.7|11775.2|11773.2|16
1633713900000|2021-10-08 17:25:00|11777.2|11775.2|11780.7|11778.7|11782.2|11780.2|11776.7|11774.7|18
1633714200000|2021-10-08 17:30:00|11780.2|11778.2|11783.2|11781.2|11783.7|11781.7|11778.7|11776.7|13
1633714500000|2021-10-08 17:35:00|11782.7|11780.7|11781.2|11779.2|11783.2|11781.2|11779.2|11777.2|19
1633714800000|2021-10-08 17:40:00|11781.7|11779.7|11782.2|11780.2|11782.7|11780.7|11779.7|11777.7|10
1633715100000|2021-10-08 17:45:00|11781.7|11779.7|11785.2|11783.2|11785.7|11783.7|11780.7|11778.7|7
1633715400000|2021-10-08 17:50:00|11784.7|11782.7|11786.7|11784.7|11787.7|11785.7|11784.2|11782.2|11
1633715700000|2021-10-08 17:55:00|11786.2|11784.2|11789.2|11787.2|11789.2|11787.2|11785.2|11783.2|11
1633716000000|2021-10-08 18:00:00|11788.7|11786.7|11789.7|11787.7|11791.2|11789.2|11787.7|11785.7|16
1633716300000|2021-10-08 18:05:00|11790.2|11788.2|11790.7|11788.7|11791.2|11789.2|11788.7|11786.7|1
1633716600000|2021-10-08 18:10:00|11790.2|11788.2|11789.2|11787.2|11790.7|11788.7|11788.2|11786.2|7
1633716900000|2021-10-08 18:15:00|11788.7|11786.7|11791.2|11789.2|11794.2|11792.2|11787.7|11785.7|52
1633717200000|2021-10-08 18:20:00|11791.7|11789.7|11792.2|11790.2|11793.2|11791.2|11789.2|11787.2|25
1633717500000|2021-10-08 18:25:00|11791.7|11789.7|11796.2|11794.2|11796.2|11794.2|11791.7|11789.7|52
1633717800000|2021-10-08 18:30:00|11797.2|11795.2|11796.2|11794.2|11799.2|11797.2|11796.2|11794.2|61
1633718100000|2021-10-08 18:35:00|11795.7|11793.7|11794.2|11792.2|11795.7|11793.7|11792.7|11790.7|16
1633718400000|2021-10-08 18:40:00|11794.7|11792.7|11791.7|11789.7|11794.7|11792.7|11791.7|11789.7|2
1633718700000|2021-10-08 18:45:00|11792.2|11790.2|11794.7|11792.7|11795.7|11793.7|11791.7|11789.7|15
1633719000000|2021-10-08 18:50:00|11794.2|11792.2|11792.7|11790.7|11795.2|11793.2|11792.7|11790.7|2
1633719300000|2021-10-08 18:55:00|11792.2|11790.2|11792.7|11790.7|11794.2|11792.2|11791.7|11789.7|1
1633719600000|2021-10-08 19:00:00|11792.2|11790.2|11793.7|11791.7|11794.2|11792.2|11791.2|11789.2|1
1633719900000|2021-10-08 19:05:00|11794.2|11792.2|11795.2|11793.2|11796.2|11794.2|11791.7|11789.7|6
1633720200000|2021-10-08 19:10:00|11794.7|11792.7|11796.7|11794.7|11797.2|11795.2|11793.7|11791.7|6
1633720500000|2021-10-08 19:15:00|11795.7|11793.7|11795.7|11793.7|11797.2|11795.2|11793.7|11791.7|2
1633720800000|2021-10-08 19:20:00|11796.2|11794.2|11796.2|11794.2|11798.7|11796.7|11794.2|11792.2|24
1633721100000|2021-10-08 19:25:00|11796.7|11794.7|11796.7|11794.7|11797.2|11795.2|11794.7|11792.7|3
1633721400000|2021-10-08 19:30:00|11797.2|11795.2|11796.7|11794.7|11797.7|11795.7|11794.7|11792.7|30
1633721700000|2021-10-08 19:35:00|11797.2|11795.2|11793.2|11791.2|11797.7|11795.7|11790.7|11788.7|38
1633722000000|2021-10-08 19:40:00|11792.7|11790.7|11792.2|11790.2|11796.7|11794.7|11790.7|11788.7|39
1633722300000|2021-10-08 19:45:00|11791.7|11789.7|11794.7|11792.7|11795.7|11793.7|11789.7|11787.7|59
1633722600000|2021-10-08 19:50:00|11794.2|11792.2|11802.7|11800.7|11807.2|11805.2|11790.2|11788.2|172
1633722900000|2021-10-08 19:55:00|11803.2|11801.2|11805|11799|11808.2|11806.2|11798.7|11796.7|148
1633723200000|2021-10-08 20:00:00|11807.3|11801.3|11802.6|11796.6|11807.6|11801.6|11801.2|11795.2|0
1633723500000|2021-10-08 20:05:00|11802.7|11796.7|11800.5|11794.5|11803.7|11797.7|11798.8|11792.8|0
1633723800000|2021-10-08 20:10:00|11800.6|11794.6|11802.4|11796.4|11802.4|11796.4|11799.4|11793.4|0
1633724100000|2021-10-08 20:15:00|11802.3|11796.3|11802.1|11796.1|11802.3|11796.3|11801|11795|0
1633724400000|2021-10-08 20:20:00|11802|11796|11803.2|11797.2|11803.2|11797.2|11801.6|11795.6|0
1633724700000|2021-10-08 20:25:00|11803.1|11797.1|11800.5|11794.5|11803.2|11797.2|11799.9|11793.9|0
1633725000000|2021-10-08 20:30:00|11800.6|11794.6|11802.4|11796.4|11802.4|11796.4|11800.2|11794.2|0
1633725300000|2021-10-08 20:35:00|11802.3|11796.3|11803.2|11797.2|11803.2|11797.2|11801.6|11795.6|0
1633725600000|2021-10-08 20:40:00|11803.1|11797.1|11803.5|11797.5|11803.8|11797.8|11802.7|11796.7|0
1633725900000|2021-10-08 20:45:00|11803.6|11797.6|11805.8|11799.8|11805.8|11799.8|11803.2|11797.2|0
1633726200000|2021-10-08 20:50:00|11805.9|11799.9|11803.4|11797.4|11806.5|11800.5|11803.4|11797.4|0
1633726500000|2021-10-08 20:55:00|11803.1|11797.1|11801.3|11795.3|11803.4|11797.4|11801.1|11795.1|0
1633903200000|2021-10-10 22:00:00|11809.7|11803.7|11808.2|11802.2|11810.1|11804.1|11807.5|11801.5|0
1633903500000|2021-10-10 22:05:00|11808.5|11802.5|11801|11795|11809.3|11803.3|11799.4|11793.4|0
1633903800000|2021-10-10 22:10:00|11801.1|11795.1|11798|11792|11802.7|11796.7|11796.9|11790.9|0
1633904100000|2021-10-10 22:15:00|11797.9|11791.9|11793|11787|11797.9|11791.9|11791.4|11785.4|0
1633904400000|2021-10-10 22:20:00|11793.3|11787.3|11789.5|11783.5|11795.8|11789.8|11788.8|11782.8|0
1633904700000|2021-10-10 22:25:00|11789.6|11783.6|11792.4|11786.4|11792.4|11786.4|11788.4|11782.4|0
1633905000000|2021-10-10 22:30:00|11792.8|11786.8|11788.4|11782.4|11793.5|11787.5|11787.7|11781.7|0
1633905300000|2021-10-10 22:35:00|11788.5|11782.5|11788.4|11782.4|11790.6|11784.6|11787.3|11781.3|0
1633905600000|2021-10-10 22:40:00|11788.5|11782.5|11786.2|11780.2|11789.3|11783.3|11785.9|11779.9|0
1633905900000|2021-10-10 22:45:00|11786.3|11780.3|11787.3|11781.3|11787.6|11781.6|11785.9|11779.9|0
1633906200000|2021-10-10 22:50:00|11787.2|11781.2|11783.4|11777.4|11787.6|11781.6|11783.4|11777.4|0
1633906500000|2021-10-10 22:55:00|11783.3|11777.3|11784.5|11778.5|11786.2|11780.2|11782.8|11776.8|0
1633906800000|2021-10-10 23:00:00|11784.7|11778.7|11787.5|11781.5|11787.9|11781.9|11784.7|11778.7|0
1633907100000|2021-10-10 23:05:00|11787.4|11781.4|11777.1|11771.1|11788.2|11782.2|11776.4|11770.4|0
1633907400000|2021-10-10 23:10:00|11776.8|11770.8|11781|11775|11781.4|11775.4|11775.7|11769.7|0
1633907700000|2021-10-10 23:15:00|11780.9|11774.9|11776.7|11770.7|11781.4|11775.4|11776.7|11770.7|0
1633908000000|2021-10-10 23:20:00|11776.8|11770.8|11779.6|11773.6|11781.5|11775.5|11776.8|11770.8|0
1633908300000|2021-10-10 23:25:00|11779.5|11773.5|11779.3|11773.3|11780.4|11774.4|11778.5|11772.5|0
1633908600000|2021-10-10 23:30:00|11779.2|11773.2|11778.5|11772.5|11781.3|11775.3|11777.1|11771.1|0
1633908900000|2021-10-10 23:35:00|11778.6|11772.6|11765.9|11759.9|11779.3|11773.3|11759.4|11753.4|0
1633909200000|2021-10-10 23:40:00|11766.2|11760.2|11770.9|11764.9|11771.2|11765.2|11764.8|11758.8|0
1633909500000|2021-10-10 23:45:00|11770.8|11764.8|11769.4|11763.4|11772|11766|11767|11761|0
1633909800000|2021-10-10 23:50:00|11769.3|11763.3|11767|11761|11769.8|11763.8|11765.9|11759.9|0
1633910100000|2021-10-10 23:55:00|11767.3|11761.3|11767.8|11761.8|11769.5|11763.5|11766.5|11760.5|0
1633910400000|2021-10-11 00:00:00|11767.7|11761.7|11769|11763|11771.2|11765.2|11764|11758|0
1633910700000|2021-10-11 00:05:00|11768.7|11762.7|11770.4|11764.4|11771.6|11765.6|11767.6|11761.6|0
1633911000000|2021-10-11 00:10:00|11770.3|11764.3|11771.9|11765.9|11771.9|11765.9|11767.8|11761.8|0
1633911300000|2021-10-11 00:15:00|11772.1|11766.1|11777.1|11771.1|11778.9|11772.9|11771.9|11765.9|0
1633911600000|2021-10-11 00:20:00|11776.7|11770.7|11781.2|11775.2|11782.8|11776.8|11775.8|11769.8|0
1633911900000|2021-10-11 00:25:00|11781|11775|11783.6|11777.6|11784.5|11778.5|11780.3|11774.3|0
1633912200000|2021-10-11 00:30:00|11783.8|11777.8|11793.1|11787.1|11793.9|11787.9|11782.8|11776.8|0
1633912500000|2021-10-11 00:35:00|11793|11787|11799|11793|11800.7|11794.7|11790|11784|0
1633912800000|2021-10-11 00:40:00|11799.2|11793.2|11800.2|11794.2|11801.5|11795.5|11796.4|11790.4|0
1633913100000|2021-10-11 00:45:00|11800|11794|11799|11793|11800.7|11794.7|11795.6|11789.6|0
1633913400000|2021-10-11 00:50:00|11798.8|11792.8|11799.3|11793.3|11800.5|11794.5|11796.4|11790.4|0
1633913700000|2021-10-11 00:55:00|11799.2|11793.2|11797.9|11791.9|11799.3|11793.3|11796.2|11790.2|0
1633914000000|2021-10-11 01:00:00|11798|11792|11808.1|11802.1|11808.6|11802.6|11798|11792|0
1633914300000|2021-10-11 01:05:00|11808.3|11802.3|11806.2|11800.2|11808.9|11802.9|11803.7|11797.7|0
1633914600000|2021-10-11 01:10:00|11806|11800|11804.1|11798.1|11806.6|11800.6|11802.4|11796.4|0
1633914900000|2021-10-11 01:15:00|11804.5|11798.5|11804.1|11798.1|11807|11801|11798.9|11792.9|0
1633915200000|2021-10-11 01:20:00|11804|11798|11809.2|11803.2|11810.4|11804.4|11804|11798|0
1633915500000|2021-10-11 01:25:00|11809|11803|11808.6|11802.6|11811.6|11805.6|11807.5|11801.5|0
1633915800000|2021-10-11 01:30:00|11808.5|11802.5|11815.4|11809.4|11816.2|11810.2|11808.5|11802.5|0
1633916100000|2021-10-11 01:35:00|11815.6|11809.6|11823.5|11817.5|11823.9|11817.9|11814.9|11808.9|0
1633916400000|2021-10-11 01:40:00|11823.3|11817.3|11817.5|11811.5|11824.4|11818.4|11817.5|11811.5|0
1633916700000|2021-10-11 01:45:00|11817.6|11811.6|11809.8|11803.8|11818.4|11812.4|11809.8|11803.8|0
1633917000000|2021-10-11 01:50:00|11809.3|11803.3|11808.5|11802.5|11810.8|11804.8|11808.1|11802.1|0
1633917300000|2021-10-11 01:55:00|11808.3|11802.3|11809.4|11803.4|11812.1|11806.1|11807.6|11801.6|0
1633917600000|2021-10-11 02:00:00|11809.3|11803.3|11809.8|11803.8|11814.9|11808.9|11808.1|11802.1|0
1633917900000|2021-10-11 02:05:00|11810.2|11804.2|11813.7|11807.7|11814.1|11808.1|11809.3|11803.3|0
1633918200000|2021-10-11 02:10:00|11813.5|11807.5|11813.7|11807.7|11817.1|11811.1|11812.7|11806.7|0
1633918500000|2021-10-11 02:15:00|11813.8|11807.8|11814.3|11808.3|11814.3|11808.3|11810.5|11804.5|0
1633918800000|2021-10-11 02:20:00|11814.1|11808.1|11813.9|11807.9|11816.4|11810.4|11812.6|11806.6|0
1633919100000|2021-10-11 02:25:00|11814.1|11808.1|11812.8|11806.8|11815.1|11809.1|11812.4|11806.4|0
1633919400000|2021-10-11 02:30:00|11812.9|11806.9|11808.8|11802.8|11814.2|11808.2|11807.6|11801.6|0
1633919700000|2021-10-11 02:35:00|11808.7|11802.7|11805.4|11799.4|11809.3|11803.3|11805|11799|0
1633920000000|2021-10-11 02:40:00|11805.6|11799.6|11810.2|11804.2|11810.2|11804.2|11805.6|11799.6|0
1633920300000|2021-10-11 02:45:00|11810|11804|11806.8|11800.8|11810|11804|11806|11800|0
1633920600000|2021-10-11 02:50:00|11807|11801|11805.4|11799.4|11807.6|11801.6|11804.1|11798.1|0
1633920900000|2021-10-11 02:55:00|11805.6|11799.6|11801.7|11795.7|11805.9|11799.9|11801.6|11795.6|0
1633921200000|2021-10-11 03:00:00|11801.6|11795.6|11801|11795|11803.4|11797.4|11800.7|11794.7|0
1633921500000|2021-10-11 03:05:00|11800.8|11794.8|11801.3|11795.3|11803.2|11797.2|11797.4|11791.4|0
1633921800000|2021-10-11 03:10:00|11801.4|11795.4|11807.6|11801.6|11807.7|11801.7|11801.3|11795.3|0
1633922100000|2021-10-11 03:15:00|11807.7|11801.7|11807.4|11801.4|11808.5|11802.5|11806.4|11800.4|0
1633922400000|2021-10-11 03:20:00|11807.8|11801.8|11810.4|11804.4|11810.9|11804.9|11807.7|11801.7|0
1633922700000|2021-10-11 03:25:00|11810.3|11804.3|11811.8|11805.8|11814.3|11808.3|11810|11804|0
1633923000000|2021-10-11 03:30:00|11812|11806|11809.6|11803.6|11812.2|11806.2|11809.2|11803.2|0
1633923300000|2021-10-11 03:35:00|11809.7|11803.7|11810.4|11804.4|11811.7|11805.7|11809.2|11803.2|0
1633923600000|2021-10-11 03:40:00|11810.8|11804.8|11810|11804|11810.9|11804.9|11808.3|11802.3|0
1633923900000|2021-10-11 03:45:00|11810.2|11804.2|11809.3|11803.3|11810.8|11804.8|11808.2|11802.2|0
1633924200000|2021-10-11 03:50:00|11809.4|11803.4|11808|11802|11811.2|11805.2|11808|11802|0
1633924500000|2021-10-11 03:55:00|11807.9|11801.9|11809.8|11803.8|11811.5|11805.5|11807.9|11801.9|0
1633924800000|2021-10-11 04:00:00|11810|11804|11812.3|11806.3|11813.6|11807.6|11808|11802|0
1633925100000|2021-10-11 04:05:00|11812.2|11806.2|11810|11804|11812.6|11806.6|11809.7|11803.7|0
1633925400000|2021-10-11 04:10:00|11809.8|11803.8|11809.7|11803.7|11811.9|11805.9|11809.6|11803.6|0
1633925700000|2021-10-11 04:15:00|11809.9|11803.9|11810.3|11804.3|11811.1|11805.1|11809.8|11803.8|0
1633926000000|2021-10-11 04:20:00|11810.5|11804.5|11811.2|11805.2|11811.7|11805.7|11810|11804|0
1633926300000|2021-10-11 04:25:00|11811|11805|11808.2|11802.2|11811.9|11805.9|11808.2|11802.2|0
1633926600000|2021-10-11 04:30:00|11808.3|11802.3|11808.2|11802.2|11809.6|11803.6|11808.2|11802.2|0
1633926900000|2021-10-11 04:35:00|11808.4|11802.4|11809.1|11803.1|11809.5|11803.5|11807.5|11801.5|0
1633927200000|2021-10-11 04:40:00|11809.2|11803.2|11812.4|11806.4|11812.4|11806.4|11809.1|11803.1|0
1633927500000|2021-10-11 04:45:00|11812.6|11806.6|11814.2|11808.2|11815.1|11809.1|11812.6|11806.6|0
1633927800000|2021-10-11 04:50:00|11814.4|11808.4|11814.5|11808.5|11816.2|11810.2|11814.1|11808.1|0
1633928100000|2021-10-11 04:55:00|11814.2|11808.2|11815.7|11809.7|11819.2|11813.2|11814.1|11808.1|0
1633928400000|2021-10-11 05:00:00|11815.8|11809.8|11817.3|11811.3|11818.8|11812.8|11813.7|11807.7|0
1633928700000|2021-10-11 05:05:00|11817.5|11811.5|11820.3|11814.3|11821.7|11815.7|11816.3|11810.3|0
1633929000000|2021-10-11 05:10:00|11820.5|11814.5|11819.1|11813.1|11820.8|11814.8|11816.5|11810.5|0
1633929300000|2021-10-11 05:15:00|11819.2|11813.2|11816.5|11810.5|11819.2|11813.2|11816.5|11810.5|0
1633929600000|2021-10-11 05:20:00|11816.7|11810.7|11814.9|11808.9|11816.8|11810.8|11812.7|11806.7|0
1633929900000|2021-10-11 05:25:00|11815|11809|11815.5|11809.5|11816.5|11810.5|11814.6|11808.6|0
1633930200000|2021-10-11 05:30:00|11815.9|11809.9|11815|11809|11816.4|11810.4|11813.8|11807.8|0
1633930500000|2021-10-11 05:35:00|11815.1|11809.1|11815.5|11809.5|11816|11810|11813.8|11807.8|0
1633930800000|2021-10-11 05:40:00|11815.3|11809.3|11816.8|11810.8|11816.9|11810.9|11813.7|11807.7|0
1633931100000|2021-10-11 05:45:00|11816.7|11810.7|11822.2|11816.2|11822.3|11816.3|11815.9|11809.9|0
1633931400000|2021-10-11 05:50:00|11822|11816|11819.8|11813.8|11823.9|11817.9|11818.5|11812.5|0
1633931700000|2021-10-11 05:55:00|11819.9|11813.9|11819.5|11813.5|11821.4|11815.4|11818.2|11812.2|0
1633932000000|2021-10-11 06:00:00|11816.7|11814.7|11811.7|11809.7|11830.7|11828.7|11811.7|11809.7|171
1633932300000|2021-10-11 06:05:00|11812.2|11810.2|11794.7|11792.7|11812.2|11810.2|11792.7|11790.7|154
1633932600000|2021-10-11 06:10:00|11791.7|11789.7|11784.7|11782.7|11793.7|11791.7|11782.2|11780.2|87
1633932900000|2021-10-11 06:15:00|11784.2|11782.2|11786.7|11784.7|11791.7|11789.7|11781.7|11779.7|88
1633933200000|2021-10-11 06:20:00|11786.2|11784.2|11773.2|11771.2|11788.2|11786.2|11772.7|11770.7|65
1633933500000|2021-10-11 06:25:00|11773.7|11771.7|11770.7|11768.7|11780.7|11778.7|11770.2|11768.2|55
1633933800000|2021-10-11 06:30:00|11769.7|11767.7|11762.7|11760.7|11771.2|11769.2|11756.7|11754.7|113
1633934100000|2021-10-11 06:35:00|11763.2|11761.2|11766.7|11764.7|11771.7|11769.7|11757.7|11755.7|54
1633934400000|2021-10-11 06:40:00|11766.2|11764.2|11768.7|11766.7|11770.7|11768.7|11757.2|11755.2|72
1633934700000|2021-10-11 06:45:00|11769.2|11767.2|11772.7|11770.7|11773.7|11771.7|11762.7|11760.7|66
1633935000000|2021-10-11 06:50:00|11773.2|11771.2|11770.7|11768.7|11773.7|11771.7|11763.2|11761.2|63
1633935300000|2021-10-11 06:55:00|11770.2|11768.2|11760.2|11758.2|11777.7|11775.7|11755.7|11753.7|136
1633935600000|2021-10-11 07:00:00|11761.7|11759.7|11752.2|11750.2|11770.2|11768.2|11740.7|11738.7|1102
1633935900000|2021-10-11 07:05:00|11754.2|11752.2|11773.7|11771.7|11775.7|11773.7|11750.2|11748.2|490
1633936200000|2021-10-11 07:10:00|11774.2|11772.2|11757.7|11755.7|11777.2|11775.2|11753.7|11751.7|244
1633936500000|2021-10-11 07:15:00|11758.7|11756.7|11755.7|11753.7|11765.7|11763.7|11755.7|11753.7|171
1633936800000|2021-10-11 07:20:00|11757.2|11755.2|11758.7|11756.7|11766.2|11764.2|11755.2|11753.2|196
1633937100000|2021-10-11 07:25:00|11758.2|11756.2|11751.2|11749.2|11761.7|11759.7|11749.7|11747.7|212
1633937400000|2021-10-11 07:30:00|11751.7|11749.7|11749.2|11747.2|11757.2|11755.2|11747.2|11745.2|226
1633937700000|2021-10-11 07:35:00|11747.7|11745.7|11727.2|11725.2|11750.2|11748.2|11723.7|11721.7|334
1633938000000|2021-10-11 07:40:00|11726.7|11724.7|11721.2|11719.2|11728.7|11726.7|11720.2|11718.2|224
1633938300000|2021-10-11 07:45:00|11721.7|11719.7|11724.7|11722.7|11730.2|11728.2|11720.2|11718.2|176
1633938600000|2021-10-11 07:50:00|11724.2|11722.2|11726.7|11724.7|11730.7|11728.7|11721.2|11719.2|163
1633938900000|2021-10-11 07:55:00|11726.2|11724.2|11722.2|11720.2|11727.2|11725.2|11719.2|11717.2|329
1633939200000|2021-10-11 08:00:00|11722.7|11720.7|11732.2|11730.2|11738.2|11736.2|11722.2|11720.2|160
1633939500000|2021-10-11 08:05:00|11732.7|11730.7|11723.2|11721.2|11733.2|11731.2|11721.7|11719.7|116
1633939800000|2021-10-11 08:10:00|11722.7|11720.7|11731.2|11729.2|11735.2|11733.2|11722.2|11720.2|112
1633940100000|2021-10-11 08:15:00|11731.7|11729.7|11723.7|11721.7|11732.2|11730.2|11723.7|11721.7|80
1633940400000|2021-10-11 08:20:00|11723.2|11721.2|11702.2|11700.2|11723.2|11721.2|11699.2|11697.2|318
1633940700000|2021-10-11 08:25:00|11701.7|11699.7|11724.2|11722.2|11724.2|11722.2|11699.2|11697.2|160
1633941000000|2021-10-11 08:30:00|11723.7|11721.7|11741.7|11739.7|11745.2|11743.2|11722.7|11720.7|317
1633941300000|2021-10-11 08:35:00|11741.2|11739.2|11735.7|11733.7|11746.7|11744.7|11735.2|11733.2|95
1633941600000|2021-10-11 08:40:00|11736.2|11734.2|11723.2|11721.2|11736.2|11734.2|11718.7|11716.7|110
1633941900000|2021-10-11 08:45:00|11722.7|11720.7|11715.2|11713.2|11724.2|11722.2|11713.7|11711.7|112
1633942200000|2021-10-11 08:50:00|11715.7|11713.7|11718.7|11716.7|11724.7|11722.7|11714.7|11712.7|92
1633942500000|2021-10-11 08:55:00|11718.2|11716.2|11730.7|11728.7|11731.2|11729.2|11718.2|11716.2|148
1633942800000|2021-10-11 09:00:00|11731.2|11729.2|11733.7|11731.7|11735.2|11733.2|11727.2|11725.2|75
1633943100000|2021-10-11 09:05:00|11733.2|11731.2|11739.7|11737.7|11743.2|11741.2|11733.2|11731.2|180
1633943400000|2021-10-11 09:10:00|11740.2|11738.2|11730.2|11728.2|11742.2|11740.2|11729.7|11727.7|164
1633943700000|2021-10-11 09:15:00|11730.7|11728.7|11730.2|11728.2|11733.2|11731.2|11728.7|11726.7|170
1633944000000|2021-10-11 09:20:00|11729.7|11727.7|11736.7|11734.7|11741.2|11739.2|11729.2|11727.2|165
1633944300000|2021-10-11 09:25:00|11737.2|11735.2|11739.2|11737.2|11741.7|11739.7|11736.7|11734.7|63
1633944600000|2021-10-11 09:30:00|11738.7|11736.7|11742.2|11740.2|11742.2|11740.2|11731.7|11729.7|181
1633944900000|2021-10-11 09:35:00|11741.7|11739.7|11744.7|11742.7|11749.7|11747.7|11741.7|11739.7|97
1633945200000|2021-10-11 09:40:00|11745.2|11743.2|11754.2|11752.2|11754.2|11752.2|11745.2|11743.2|61
1633945500000|2021-10-11 09:45:00|11753.7|11751.7|11743.7|11741.7|11754.2|11752.2|11743.7|11741.7|88
1633945800000|2021-10-11 09:50:00|11743.2|11741.2|11745.2|11743.2|11745.2|11743.2|11736.2|11734.2|118
1633946100000|2021-10-11 09:55:00|11746.2|11744.2|11741.2|11739.2|11748.2|11746.2|11741.2|11739.2|64
1633946400000|2021-10-11 10:00:00|11741.7|11739.7|11732.2|11730.2|11747.2|11745.2|11732.2|11730.2|141
1633946700000|2021-10-11 10:05:00|11732.7|11730.7|11741.2|11739.2|11741.7|11739.7|11732.2|11730.2|46
1633947000000|2021-10-11 10:10:00|11740.7|11738.7|11735.2|11733.2|11745.2|11743.2|11735.2|11733.2|77
1633947300000|2021-10-11 10:15:00|11734.7|11732.7|11733.2|11731.2|11736.7|11734.7|11731.2|11729.2|50
1633947600000|2021-10-11 10:20:00|11732.7|11730.7|11735.2|11733.2|11735.2|11733.2|11728.7|11726.7|105
1633947900000|2021-10-11 10:25:00|11734.7|11732.7|11725.7|11723.7|11736.2|11734.2|11723.7|11721.7|96
1633948200000|2021-10-11 10:30:00|11725.2|11723.2|11727.2|11725.2|11730.7|11728.7|11724.7|11722.7|111
1633948500000|2021-10-11 10:35:00|11726.7|11724.7|11719.7|11717.7|11727.2|11725.2|11719.2|11717.2|85
1633948800000|2021-10-11 10:40:00|11719.2|11717.2|11713.7|11711.7|11724.7|11722.7|11713.2|11711.2|207
1633949100000|2021-10-11 10:45:00|11713.2|11711.2|11712.2|11710.2|11713.2|11711.2|11705.7|11703.7|229
1633949400000|2021-10-11 10:50:00|11711.7|11709.7|11715.2|11713.2|11717.2|11715.2|11707.2|11705.2|233
1633949700000|2021-10-11 10:55:00|11714.2|11712.2|11713.7|11711.7|11714.7|11712.7|11708.2|11706.2|109
1633950000000|2021-10-11 11:00:00|11713.2|11711.2|11715.7|11713.7|11721.2|11719.2|11709.7|11707.7|126
1633950300000|2021-10-11 11:05:00|11716.2|11714.2|11720.7|11718.7|11722.2|11720.2|11713.2|11711.2|75
1633950600000|2021-10-11 11:10:00|11720.2|11718.2|11722.2|11720.2|11722.7|11720.7|11715.2|11713.2|94
1633950900000|2021-10-11 11:15:00|11722.7|11720.7|11727.7|11725.7|11731.2|11729.2|11722.2|11720.2|232
1633951200000|2021-10-11 11:20:00|11727.2|11725.2|11728.7|11726.7|11732.2|11730.2|11725.2|11723.2|75
1633951500000|2021-10-11 11:25:00|11729.2|11727.2|11729.7|11727.7|11733.2|11731.2|11725.2|11723.2|81
1633951800000|2021-10-11 11:30:00|11729.2|11727.2|11727.7|11725.7|11729.7|11727.7|11725.7|11723.7|36
1633952100000|2021-10-11 11:35:00|11727.2|11725.2|11724.7|11722.7|11728.7|11726.7|11722.7|11720.7|74
1633952400000|2021-10-11 11:40:00|11724.2|11722.2|11722.7|11720.7|11725.7|11723.7|11721.7|11719.7|33
1633952700000|2021-10-11 11:45:00|11723.2|11721.2|11725.7|11723.7|11727.2|11725.2|11718.7|11716.7|56
1633953000000|2021-10-11 11:50:00|11725.2|11723.2|11716.2|11714.2|11725.7|11723.7|11715.2|11713.2|50
1633953300000|2021-10-11 11:55:00|11715.7|11713.7|11716.7|11714.7|11719.2|11717.2|11711.2|11709.2|53
1633953600000|2021-10-11 12:00:00|11717.2|11715.2|11713.2|11711.2|11718.2|11716.2|11711.2|11709.2|82
1633953900000|2021-10-11 12:05:00|11714.2|11712.2|11716.7|11714.7|11724.2|11722.2|11713.7|11711.7|165
1633954200000|2021-10-11 12:10:00|11716.2|11714.2|11720.2|11718.2|11720.2|11718.2|11714.2|11712.2|144
1633954500000|2021-10-11 12:15:00|11719.7|11717.7|11725.2|11723.2|11726.7|11724.7|11719.7|11717.7|62
1633954800000|2021-10-11 12:20:00|11724.7|11722.7|11731.7|11729.7|11732.7|11730.7|11724.2|11722.2|69
1633955100000|2021-10-11 12:25:00|11731.2|11729.2|11735.2|11733.2|11736.2|11734.2|11730.2|11728.2|87
1633955400000|2021-10-11 12:30:00|11734.7|11732.7|11739.2|11737.2|11740.2|11738.2|11730.2|11728.2|140
1633955700000|2021-10-11 12:35:00|11738.7|11736.7|11735.7|11733.7|11740.7|11738.7|11734.2|11732.2|146
1633956000000|2021-10-11 12:40:00|11736.2|11734.2|11737.2|11735.2|11741.2|11739.2|11734.2|11732.2|217
1633956300000|2021-10-11 12:45:00|11736.7|11734.7|11732.2|11730.2|11736.7|11734.7|11731.2|11729.2|133
1633956600000|2021-10-11 12:50:00|11733.2|11731.2|11730.7|11728.7|11734.2|11732.2|11729.2|11727.2|82
1633956900000|2021-10-11 12:55:00|11731.2|11729.2|11734.7|11732.7|11736.2|11734.2|11730.2|11728.2|96
1633957200000|2021-10-11 13:00:00|11735.2|11733.2|11741.7|11739.7|11742.2|11740.2|11733.2|11731.2|199
1633957500000|2021-10-11 13:05:00|11742.2|11740.2|11738.2|11736.2|11742.2|11740.2|11734.2|11732.2|155
1633957800000|2021-10-11 13:10:00|11737.7|11735.7|11745.2|11743.2|11746.2|11744.2|11736.7|11734.7|133
1633958100000|2021-10-11 13:15:00|11744.2|11742.2|11740.7|11738.7|11748.2|11746.2|11740.2|11738.2|125
1633958400000|2021-10-11 13:20:00|11740.2|11738.2|11739.2|11737.2|11742.2|11740.2|11738.2|11736.2|106
1633958700000|2021-10-11 13:25:00|11738.2|11736.2|11740.7|11738.7|11741.2|11739.2|11737.2|11735.2|1068
1633959000000|2021-10-11 13:30:00|11741.2|11739.2|11744.2|11742.2|11748.7|11746.7|11732.2|11730.2|260
1633959300000|2021-10-11 13:35:00|11743.7|11741.7|11735.7|11733.7|11749.2|11747.2|11734.7|11732.7|442
1633959600000|2021-10-11 13:40:00|11736.7|11734.7|11740.2|11738.2|11742.2|11740.2|11734.7|11732.7|423
1633959900000|2021-10-11 13:45:00|11741.2|11739.2|11743.2|11741.2|11744.7|11742.7|11737.2|11735.2|220
1633960200000|2021-10-11 13:50:00|11742.7|11740.7|11755.2|11753.2|11755.2|11753.2|11740.2|11738.2|171
1633960500000|2021-10-11 13:55:00|11756.2|11754.2|11753.2|11751.2|11758.2|11756.2|11750.2|11748.2|180
1633960800000|2021-10-11 14:00:00|11754.2|11752.2|11758.7|11756.7|11761.2|11759.2|11751.2|11749.2|1231
1633961100000|2021-10-11 14:05:00|11759.2|11757.2|11754.2|11752.2|11760.2|11758.2|11752.2|11750.2|184
1633961400000|2021-10-11 14:10:00|11754.1|11752.1|11762.1|11760.1|11762.6|11760.6|11754.1|11752.1|336
1633961700000|2021-10-11 14:15:00|11762.6|11760.6|11763.6|11761.6|11764.1|11762.1|11758.1|11756.1|204
1633962000000|2021-10-11 14:20:00|11764.1|11762.1|11770.1|11768.1|11773.1|11771.1|11763.6|11761.6|216
1633962300000|2021-10-11 14:25:00|11770.6|11768.6|11768.1|11766.1|11774.1|11772.1|11766.6|11764.6|249
1633962600000|2021-10-11 14:30:00|11768.6|11766.6|11766.1|11764.1|11772.1|11770.1|11765.1|11763.1|170
1633962900000|2021-10-11 14:35:00|11766.6|11764.6|11768.1|11766.1|11770.1|11768.1|11765.1|11763.1|135
1633963200000|2021-10-11 14:40:00|11768.6|11766.6|11759.1|11757.1|11769.1|11767.1|11758.6|11756.6|157
1633963500000|2021-10-11 14:45:00|11760.1|11758.1|11766.1|11764.1|11766.1|11764.1|11759.1|11757.1|264
1633963800000|2021-10-11 14:50:00|11766.6|11764.6|11771.6|11769.6|11773.1|11771.1|11766.1|11764.1|117
1633964100000|2021-10-11 14:55:00|11772.1|11770.1|11775.1|11773.1|11777.1|11775.1|11771.1|11769.1|94
1633964400000|2021-10-11 15:00:00|11775.6|11773.6|11780.1|11778.1|11783.1|11781.1|11773.1|11771.1|222
1633964700000|2021-10-11 15:05:00|11780.6|11778.6|11773.1|11771.1|11780.6|11778.6|11773.1|11771.1|132
1633965000000|2021-10-11 15:10:00|11773.6|11771.6|11766.6|11764.6|11774.1|11772.1|11766.1|11764.1|177
1633965300000|2021-10-11 15:15:00|11767.1|11765.1|11764.1|11762.1|11769.1|11767.1|11763.1|11761.1|319
1633965600000|2021-10-11 15:20:00|11766.1|11764.1|11779.1|11777.1|11780.6|11778.6|11765.6|11763.6|479
1633965900000|2021-10-11 15:25:00|11779.6|11777.6|11773.1|11771.1|11783.1|11781.1|11772.1|11770.1|991
1633966200000|2021-10-11 15:30:00|11772.6|11770.6|11778.1|11776.1|11779.1|11777.1|11768.1|11766.1|807
1633966500000|2021-10-11 15:35:00|11777.6|11775.6|11779.6|11777.6|11781.1|11779.1|11774.1|11772.1|139
1633966800000|2021-10-11 15:40:00|11780.1|11778.1|11780.6|11778.6|11782.6|11780.6|11778.6|11776.6|240
1633967100000|2021-10-11 15:45:00|11780.1|11778.1|11774.6|11772.6|11782.1|11780.1|11772.6|11770.6|89
1633967400000|2021-10-11 15:50:00|11775.1|11773.1|11776.6|11774.6|11778.1|11776.1|11775.1|11773.1|19
1633967700000|2021-10-11 15:55:00|11777.1|11775.1|11783.1|11781.1|11784.1|11782.1|11776.6|11774.6|96
1633968000000|2021-10-11 16:00:00|11782.6|11780.6|11769.6|11767.6|11784.1|11782.1|11768.6|11766.6|37
1633968300000|2021-10-11 16:05:00|11769.1|11767.1|11769.1|11767.1|11770.1|11768.1|11765.1|11763.1|20
1633968600000|2021-10-11 16:10:00|11769.6|11767.6|11764.6|11762.6|11770.1|11768.1|11764.1|11762.1|10
1633968900000|2021-10-11 16:15:00|11765.1|11763.1|11765.1|11763.1|11767.6|11765.6|11764.1|11762.1|35
1633969200000|2021-10-11 16:20:00|11765.6|11763.6|11768.6|11766.6|11768.6|11766.6|11765.6|11763.6|5
1633969500000|2021-10-11 16:25:00|11768.1|11766.1|11770.1|11768.1|11770.6|11768.6|11766.1|11764.1|2
1633969800000|2021-10-11 16:30:00|11769.6|11767.6|11766.1|11764.1|11770.1|11768.1|11766.1|11764.1|9
1633970100000|2021-10-11 16:35:00|11766.6|11764.6|11765.6|11763.6|11767.6|11765.6|11765.1|11763.1|12
1633970400000|2021-10-11 16:40:00|11765.1|11763.1|11764.1|11762.1|11766.6|11764.6|11763.6|11761.6|17
1633970700000|2021-10-11 16:45:00|11764.6|11762.6|11766.1|11764.1|11768.6|11766.6|11764.1|11762.1|8
1633971000000|2021-10-11 16:50:00|11765.6|11763.6|11762.1|11760.1|11766.6|11764.6|11759.6|11757.6|56
1633971300000|2021-10-11 16:55:00|11761.6|11759.6|11761.1|11759.1|11763.1|11761.1|11759.6|11757.6|20
1633971600000|2021-10-11 17:00:00|11760.6|11758.6|11754.6|11752.6|11760.6|11758.6|11752.1|11750.1|21
1633971900000|2021-10-11 17:05:00|11754.1|11752.1|11752.6|11750.6|11754.6|11752.6|11750.1|11748.1|25
1633972200000|2021-10-11 17:10:00|11753.1|11751.1|11755.1|11753.1|11757.1|11755.1|11753.1|11751.1|10
1633972500000|2021-10-11 17:15:00|11754.6|11752.6|11753.6|11751.6|11756.1|11754.1|11752.6|11750.6|5
1633972800000|2021-10-11 17:20:00|11754.1|11752.1|11744.1|11742.1|11754.6|11752.6|11744.1|11742.1|13
1633973100000|2021-10-11 17:25:00|11743.6|11741.6|11741.6|11739.6|11744.6|11742.6|11739.1|11737.1|42
1633973400000|2021-10-11 17:30:00|11741.1|11739.1|11741.6|11739.6|11742.6|11740.6|11738.6|11736.6|3
1633973700000|2021-10-11 17:35:00|11742.1|11740.1|11745.6|11743.6|11746.1|11744.1|11740.6|11738.6|17
1633974000000|2021-10-11 17:40:00|11745.1|11743.1|11749.6|11747.6|11752.1|11750.1|11744.1|11742.1|46
1633974300000|2021-10-11 17:45:00|11749.1|11747.1|11738.6|11736.6|11749.1|11747.1|11734.1|11732.1|28
1633974600000|2021-10-11 17:50:00|11738.1|11736.1|11743.6|11741.6|11743.6|11741.6|11738.1|11736.1|11
1633974900000|2021-10-11 17:55:00|11743.1|11741.1|11742.1|11740.1|11743.1|11741.1|11740.6|11738.6|2
1633975200000|2021-10-11 18:00:00|11741.6|11739.6|11743.6|11741.6|11744.1|11742.1|11741.1|11739.1|3
1633975500000|2021-10-11 18:05:00|11743.1|11741.1|11747.6|11745.6|11748.6|11746.6|11743.1|11741.1|0
1633975800000|2021-10-11 18:10:00|11748.1|11746.1|11750.1|11748.1|11750.6|11748.6|11747.6|11745.6|1
1633976100000|2021-10-11 18:15:00|11749.6|11747.6|11746.1|11744.1|11751.6|11749.6|11746.1|11744.1|5
1633976400000|2021-10-11 18:20:00|11745.6|11743.6|11741.1|11739.1|11746.1|11744.1|11740.1|11738.1|12
1633976700000|2021-10-11 18:25:00|11741.6|11739.6|11740.6|11738.6|11742.1|11740.1|11738.6|11736.6|13
1633977000000|2021-10-11 18:30:00|11740.1|11738.1|11742.6|11740.6|11745.1|11743.1|11739.6|11737.6|16
1633977300000|2021-10-11 18:35:00|11742.1|11740.1|11739.6|11737.6|11742.6|11740.6|11739.6|11737.6|4
1633977600000|2021-10-11 18:40:00|11740.1|11738.1|11745.6|11743.6|11747.6|11745.6|11739.1|11737.1|11
1633977900000|2021-10-11 18:45:00|11746.1|11744.1|11747.6|11745.6|11748.6|11746.6|11743.6|11741.6|1
1633978200000|2021-10-11 18:50:00|11747.1|11745.1|11744.1|11742.1|11747.1|11745.1|11739.6|11737.6|6
1633978500000|2021-10-11 18:55:00|11743.6|11741.6|11747.1|11745.1|11748.6|11746.6|11741.6|11739.6|0
1633978800000|2021-10-11 19:00:00|11746.6|11744.6|11749.6|11747.6|11750.6|11748.6|11745.6|11743.6|4
1633979100000|2021-10-11 19:05:00|11750.1|11748.1|11742.1|11740.1|11750.6|11748.6|11739.6|11737.6|26
1633979400000|2021-10-11 19:10:00|11742.6|11740.6|11747.6|11745.6|11748.1|11746.1|11741.6|11739.6|20
1633979700000|2021-10-11 19:15:00|11747.1|11745.1|11742.6|11740.6|11747.6|11745.6|11742.1|11740.1|0
1633980000000|2021-10-11 19:20:00|11742.1|11740.1|11740.6|11738.6|11742.1|11740.1|11738.6|11736.6|5
1633980300000|2021-10-11 19:25:00|11741.1|11739.1|11735.6|11733.6|11742.6|11740.6|11735.1|11733.1|13
1633980600000|2021-10-11 19:30:00|11736.1|11734.1|11738.1|11736.1|11742.6|11740.6|11735.6|11733.6|11
1633980900000|2021-10-11 19:35:00|11737.6|11735.6|11736.6|11734.6|11739.6|11737.6|11733.1|11731.1|16
1633981200000|2021-10-11 19:40:00|11737.1|11735.1|11735.6|11733.6|11737.1|11735.1|11732.1|11730.1|19
1633981500000|2021-10-11 19:45:00|11736.1|11734.1|11731.6|11729.6|11737.6|11735.6|11730.1|11728.1|18
1633981800000|2021-10-11 19:50:00|11732.1|11730.1|11730.1|11728.1|11732.1|11730.1|11725.6|11723.6|55
1633982100000|2021-10-11 19:55:00|11728.6|11726.6|11727.5|11721.5|11730.6|11728.6|11725.1|11720.5|36
1633982400000|2021-10-11 20:00:00|11727.3|11721.3|11722.8|11716.8|11727.8|11721.8|11721.8|11715.8|0
1633982700000|2021-10-11 20:05:00|11723.1|11717.1|11721.9|11715.9|11723.9|11717.9|11720.4|11714.4|0
1633983000000|2021-10-11 20:10:00|11722.3|11716.3|11724.1|11718.1|11725.1|11719.1|11721.9|11715.9|0
1633983300000|2021-10-11 20:15:00|11724|11718|11722.6|11716.6|11724|11718|11722.3|11716.3|0
1633983600000|2021-10-11 20:20:00|11722.7|11716.7|11723.7|11717.7|11724.4|11718.4|11722.3|11716.3|0
1633983900000|2021-10-11 20:25:00|11724.9|11718.9|11724.9|11718.9|11725.2|11719.2|11723.5|11717.5|0
1633984200000|2021-10-11 20:30:00|11724.5|11718.5|11722.4|11716.4|11724.9|11718.9|11722.4|11716.4|0
1633984500000|2021-10-11 20:35:00|11722.3|11716.3|11719.1|11713.1|11722.3|11716.3|11718.7|11712.7|0
1633984800000|2021-10-11 20:40:00|11718.7|11712.7|11720.5|11714.5|11721.3|11715.3|11718.7|11712.7|0
1633985100000|2021-10-11 20:45:00|11720.6|11714.6|11721.5|11715.5|11721.6|11715.6|11719.3|11713.3|0
1633985400000|2021-10-11 20:50:00|11721.4|11715.4|11721.2|11715.2|11721.4|11715.4|11719.6|11713.6|0
1633985700000|2021-10-11 20:55:00|11721.3|11715.3|11723|11717|11724.3|11718.3|11721.3|11715.3|0
1633986000000|2021-10-11 21:00:00|11723.1|11717.1|11723.1|11717.1|11723.2|11717.2|11722.8|11716.8|0
1633986300000|2021-10-11 21:05:00|11723.2|11717.2|11723.5|11717.5|11723.6|11717.6|11723.2|11717.2|0
1633986600000|2021-10-11 21:10:00|11723.2|11717.2|11723.6|11717.6|11723.9|11717.9|11723.1|11717.1|0
1633986900000|2021-10-11 21:15:00|11723.5|11717.5|11723.5|11717.5|11723.6|11717.6|11723.5|11717.5|0
1633987200000|2021-10-11 21:20:00|11723.7|11717.7|11723.7|11717.7|11723.7|11717.7|11723.3|11717.3|0
1633987800000|2021-10-11 21:30:00|11723.9|11717.9|11724|11718|11724.2|11718.2|11723.9|11717.9|0
1633988100000|2021-10-11 21:35:00|11724.1|11718.1|11724.4|11718.4|11724.4|11718.4|11724|11718|0
1633988400000|2021-10-11 21:40:00|11724.2|11718.2|11724.1|11718.1|11724.2|11718.2|11724|11718|0
1633988700000|2021-10-11 21:45:00|11724.2|11718.2|11724|11718|11724.2|11718.2|11724|11718|0
1633989000000|2021-10-11 21:50:00|11723.9|11717.9|11724.5|11718.5|11724.5|11718.5|11723.9|11717.9|0
1633989300000|2021-10-11 21:55:00|11724.6|11718.6|11724.4|11718.4|11724.8|11718.8|11724.4|11718.4|0
1633989600000|2021-10-11 22:00:00|11724.6|11718.6|11724.3|11718.3|11726.5|11720.5|11721.5|11715.5|0
1633989900000|2021-10-11 22:05:00|11724.4|11718.4|11720.1|11714.1|11725.4|11719.4|11718.5|11712.5|0
1633990200000|2021-10-11 22:10:00|11720.2|11714.2|11721.5|11715.5|11721.8|11715.8|11720.1|11714.1|0
1633990500000|2021-10-11 22:15:00|11721.4|11715.4|11724|11718|11724.8|11718.8|11721.2|11715.2|0
1633990800000|2021-10-11 22:20:00|11723.9|11717.9|11724.8|11718.8|11726.5|11720.5|11723.7|11717.7|0
1633991100000|2021-10-11 22:25:00|11724.7|11718.7|11723.7|11717.7|11724.8|11718.8|11723.4|11717.4|0
1633991400000|2021-10-11 22:30:00|11723.8|11717.8|11724.3|11718.3|11726.5|11720.5|11723.7|11717.7|0
1633991700000|2021-10-11 22:35:00|11724|11718|11721.8|11715.8|11724|11718|11720.7|11714.7|0
1633992000000|2021-10-11 22:40:00|11721.5|11715.5|11722.6|11716.6|11722.6|11716.6|11721.2|11715.2|0
1633992300000|2021-10-11 22:45:00|11722.5|11716.5|11720.4|11714.4|11722.6|11716.6|11720.1|11714.1|0
1633992600000|2021-10-11 22:50:00|11720.3|11714.3|11719.3|11713.3|11721.2|11715.2|11719|11713|0
1633992900000|2021-10-11 22:55:00|11719|11713|11716.8|11710.8|11720.1|11714.1|11715.3|11709.3|0
1633993200000|2021-10-11 23:00:00|11717|11711|11719|11713|11719|11713|11715.3|11709.3|0
1633993500000|2021-10-11 23:05:00|11719.1|11713.1|11720.4|11714.4|11722.3|11716.3|11717.9|11711.9|0
1633993800000|2021-10-11 23:10:00|11720.5|11714.5|11721.8|11715.8|11723.4|11717.4|11720.1|11714.1|0
1633994100000|2021-10-11 23:15:00|11721.9|11715.9|11718.5|11712.5|11722.6|11716.6|11717.9|11711.9|0
1633994400000|2021-10-11 23:20:00|11718.2|11712.2|11721.5|11715.5|11721.8|11715.8|11718.2|11712.2|0
1633994700000|2021-10-11 23:25:00|11721.4|11715.4|11720.1|11714.1|11721.5|11715.5|11719.3|11713.3|0
1633995000000|2021-10-11 23:30:00|11720.2|11714.2|11719.3|11713.3|11720.7|11714.7|11717.5|11711.5|0
1633995300000|2021-10-11 23:35:00|11719.2|11713.2|11721.5|11715.5|11722.6|11716.6|11718.7|11712.7|0
1633995600000|2021-10-11 23:40:00|11721.7|11715.7|11721.2|11715.2|11722.6|11716.6|11720.4|11714.4|0
1633995900000|2021-10-11 23:45:00|11721.3|11715.3|11720.6|11714.6|11721.8|11715.8|11719.6|11713.6|0
1633996200000|2021-10-11 23:50:00|11720.5|11714.5|11722.6|11716.6|11722.6|11716.6|11719.6|11713.6|0
1633996500000|2021-10-11 23:55:00|11722.7|11716.7|11724|11718|11725.1|11719.1|11722.6|11716.6|0
1633996800000|2021-10-12 00:00:00|11724.1|11718.1|11727.4|11721.4|11727.4|11721.4|11724.1|11718.1|0
1633997100000|2021-10-12 00:05:00|11727.3|11721.3|11719.4|11713.4|11728.4|11722.4|11718.3|11712.3|0
1633997400000|2021-10-12 00:10:00|11719.3|11713.3|11715.3|11709.3|11719.3|11713.3|11714.2|11708.2|0
1633997700000|2021-10-12 00:15:00|11715.2|11709.2|11709.6|11703.6|11719|11713|11704.9|11698.9|0
1633998000000|2021-10-12 00:20:00|11709.2|11703.2|11710.2|11704.2|11712.1|11706.1|11708.2|11702.2|0
1633998300000|2021-10-12 00:25:00|11710.4|11704.4|11709.9|11703.9|11713|11707|11709.3|11703.3|0
1633998600000|2021-10-12 00:30:00|11709.7|11703.7|11709.1|11703.1|11711.7|11705.7|11707.8|11701.8|0
1633998900000|2021-10-12 00:35:00|11708.7|11702.7|11699.6|11693.6|11709.2|11703.2|11696.2|11690.2|0
1633999200000|2021-10-12 00:40:00|11699.7|11693.7|11696|11690|11700.4|11694.4|11694.2|11688.2|0
1633999500000|2021-10-12 00:45:00|11695.9|11689.9|11697.4|11691.4|11697.9|11691.9|11693.9|11687.9|0
1633999800000|2021-10-12 00:50:00|11697.9|11691.9|11702.3|11696.3|11702.3|11696.3|11695|11689|0
1634000100000|2021-10-12 00:55:00|11702.1|11696.1|11699.8|11693.8|11702.1|11696.1|11698.5|11692.5|0
1634000400000|2021-10-12 01:00:00|11699.9|11693.9|11695.6|11689.6|11701.1|11695.1|11693.9|11687.9|0
1634000700000|2021-10-12 01:05:00|11695.4|11689.4|11688|11682|11695.4|11689.4|11687.2|11681.2|0
1634001000000|2021-10-12 01:10:00|11688.1|11682.1|11687.1|11681.1|11690.7|11684.7|11687|11681|0
1634001300000|2021-10-12 01:15:00|11687.2|11681.2|11695|11689|11695|11689|11683.9|11677.9|0
1634001600000|2021-10-12 01:20:00|11695.1|11689.1|11693|11687|11698.4|11692.4|11691.3|11685.3|0
1634001900000|2021-10-12 01:25:00|11693.2|11687.2|11688.7|11682.7|11697|11691|11687.4|11681.4|0
1634002200000|2021-10-12 01:30:00|11688.6|11682.6|11687|11681|11690.9|11684.9|11685.3|11679.3|0
1634002500000|2021-10-12 01:35:00|11686.8|11680.8|11694.4|11688.4|11694.7|11688.7|11684.9|11678.9|0
1634002800000|2021-10-12 01:40:00|11694.3|11688.3|11698.2|11692.2|11699.9|11693.9|11692.7|11686.7|0
1634003100000|2021-10-12 01:45:00|11698.4|11692.4|11699.1|11693.1|11703.4|11697.4|11697|11691|0
1634003400000|2021-10-12 01:50:00|11699|11693|11696.4|11690.4|11703.3|11697.3|11696.4|11690.4|0
1634003700000|2021-10-12 01:55:00|11695.9|11689.9|11702.8|11696.8|11704.2|11698.2|11693.8|11687.8|0
1634004000000|2021-10-12 02:00:00|11702.9|11696.9|11705.3|11699.3|11707.5|11701.5|11700.2|11694.2|0
1634004300000|2021-10-12 02:05:00|11705.4|11699.4|11707.4|11701.4|11710.9|11704.9|11705.3|11699.3|0
1634004600000|2021-10-12 02:10:00|11707.5|11701.5|11707.1|11701.1|11708.8|11702.8|11703.6|11697.6|0
1634004900000|2021-10-12 02:15:00|11707.3|11701.3|11707.1|11701.1|11708.8|11702.8|11704.2|11698.2|0
1634005200000|2021-10-12 02:20:00|11707.3|11701.3|11704.5|11698.5|11707.6|11701.6|11699.4|11693.4|0
1634005500000|2021-10-12 02:25:00|11704.3|11698.3|11705.8|11699.8|11705.8|11699.8|11701.5|11695.5|0
1634005800000|2021-10-12 02:30:00|11705.6|11699.6|11702.1|11696.1|11706|11700|11701.7|11695.7|0
1634006100000|2021-10-12 02:35:00|11701.9|11695.9|11705.8|11699.8|11705.8|11699.8|11701.2|11695.2|0
1634006400000|2021-10-12 02:40:00|11705.9|11699.9|11710.2|11704.2|11711.9|11705.9|11705.4|11699.4|0
1634006700000|2021-10-12 02:45:00|11710.4|11704.4|11711.5|11705.5|11712|11706|11707.7|11701.7|0
1634007000000|2021-10-12 02:50:00|11711.3|11705.3|11706.9|11700.9|11711.5|11705.5|11704.7|11698.7|0
1634007300000|2021-10-12 02:55:00|11707.3|11701.3|11709.6|11703.6|11710|11704|11705.9|11699.9|0
1634007600000|2021-10-12 03:00:00|11709.5|11703.5|11711.8|11705.8|11711.9|11705.9|11708.7|11702.7|0
1634007900000|2021-10-12 03:05:00|11712|11706|11706.9|11700.9|11712.2|11706.2|11706.8|11700.8|0
1634008200000|2021-10-12 03:10:00|11707.1|11701.1|11701|11695|11707.4|11701.4|11700.6|11694.6|0
1634008500000|2021-10-12 03:15:00|11700.9|11694.9|11701.9|11695.9|11702.4|11696.4|11700.5|11694.5|0
1634008800000|2021-10-12 03:20:00|11701.7|11695.7|11701.5|11695.5|11704.1|11698.1|11701|11695|0
1634009100000|2021-10-12 03:25:00|11701.3|11695.3|11701.5|11695.5|11702.4|11696.4|11700.2|11694.2|0
1634009400000|2021-10-12 03:30:00|11700.7|11694.7|11696.2|11690.2|11701.4|11695.4|11696.2|11690.2|0
1634009700000|2021-10-12 03:35:00|11696.5|11690.5|11697.4|11691.4|11697.9|11691.9|11694.3|11688.3|0
1634010000000|2021-10-12 03:40:00|11697.8|11691.8|11697.4|11691.4|11699.1|11693.1|11697.4|11691.4|0
1634010300000|2021-10-12 03:45:00|11697.6|11691.6|11699|11693|11701.1|11695.1|11697.6|11691.6|0
1634010600000|2021-10-12 03:50:00|11699.2|11693.2|11702|11696|11703.8|11697.8|11699|11693|0
1634010900000|2021-10-12 03:55:00|11702.4|11696.4|11699.4|11693.4|11702.8|11696.8|11699.4|11693.4|0
1634011200000|2021-10-12 04:00:00|11699.6|11693.6|11703.4|11697.4|11704.7|11698.7|11699.4|11693.4|0
1634011500000|2021-10-12 04:05:00|11703.2|11697.2|11702.1|11696.1|11703.2|11697.2|11701.2|11695.2|0
1634011800000|2021-10-12 04:10:00|11702|11696|11703.7|11697.7|11705.5|11699.5|11700.8|11694.8|0
1634012100000|2021-10-12 04:15:00|11703.3|11697.3|11704.6|11698.6|11704.7|11698.7|11702.4|11696.4|0
1634012400000|2021-10-12 04:20:00|11704.7|11698.7|11705.5|11699.5|11705.5|11699.5|11703.7|11697.7|0
1634012700000|2021-10-12 04:25:00|11705.9|11699.9|11704.6|11698.6|11706.3|11700.3|11704.6|11698.6|0
1634013000000|2021-10-12 04:30:00|11704.7|11698.7|11704.7|11698.7|11705.5|11699.5|11704.6|11698.6|0
1634013300000|2021-10-12 04:35:00|11704.8|11698.8|11702.1|11696.1|11705.6|11699.6|11701.2|11695.2|0
1634013600000|2021-10-12 04:40:00|11702.2|11696.2|11706.7|11700.7|11707.3|11701.3|11701.7|11695.7|0
1634013900000|2021-10-12 04:45:00|11706.8|11700.8|11711.6|11705.6|11711.6|11705.6|11705|11699|0
1634014200000|2021-10-12 04:50:00|11711.4|11705.4|11708.1|11702.1|11711.4|11705.4|11708.1|11702.1|0
1634014500000|2021-10-12 04:55:00|11708.3|11702.3|11709|11703|11709.9|11703.9|11708.1|11702.1|0
1634014800000|2021-10-12 05:00:00|11708.6|11702.6|11715.5|11709.5|11716|11710|11707.2|11701.2|0
1634015100000|2021-10-12 05:05:00|11715.3|11709.3|11715.2|11709.2|11717.9|11711.9|11714|11708|0
1634015400000|2021-10-12 05:10:00|11715|11709|11713.6|11707.6|11715.1|11709.1|11711.7|11705.7|0
1634015700000|2021-10-12 05:15:00|11713.5|11707.5|11709.4|11703.4|11713.6|11707.6|11708.6|11702.6|0
1634016000000|2021-10-12 05:20:00|11709.5|11703.5|11715|11709|11715|11709|11709.4|11703.4|0
1634016300000|2021-10-12 05:25:00|11714.6|11708.6|11715|11709|11716.8|11710.8|11712.9|11706.9|0
1634016600000|2021-10-12 05:30:00|11715.1|11709.1|11712.2|11706.2|11717.7|11711.7|11710.7|11704.7|0
1634016900000|2021-10-12 05:35:00|11712|11706|11714.3|11708.3|11714.7|11708.7|11710.5|11704.5|0
1634017200000|2021-10-12 05:40:00|11714.1|11708.1|11712.2|11706.2|11714.1|11708.1|11711.3|11705.3|0
1634017500000|2021-10-12 05:45:00|11711.7|11705.7|11713.2|11707.2|11715.8|11709.8|11711.7|11705.7|0
1634017800000|2021-10-12 05:50:00|11713.3|11707.3|11716.2|11710.2|11717.5|11711.5|11711.9|11705.9|0
1634018100000|2021-10-12 05:55:00|11715.8|11709.8|11711.2|11705.2|11716.6|11710.6|11711.2|11705.2|0
1634018400000|2021-10-12 06:00:00|11705.1|11703.1|11683.1|11681.1|11705.1|11703.1|11683.1|11681.1|116
1634018700000|2021-10-12 06:05:00|11682.6|11680.6|11690.6|11688.6|11691.6|11689.6|11677.6|11675.6|104
1634019000000|2021-10-12 06:10:00|11690.1|11688.1|11690.1|11688.1|11696.1|11694.1|11689.1|11687.1|67
1634019300000|2021-10-12 06:15:00|11689.6|11687.6|11677.6|11675.6|11689.6|11687.6|11675.6|11673.6|46
1634019600000|2021-10-12 06:20:00|11678.1|11676.1|11683.6|11681.6|11690.6|11688.6|11677.6|11675.6|200
1634019900000|2021-10-12 06:25:00|11684.1|11682.1|11690.6|11688.6|11691.1|11689.1|11681.6|11679.6|50
1634020200000|2021-10-12 06:30:00|11689.6|11687.6|11680.6|11678.6|11690.6|11688.6|11679.1|11677.1|58
1634020500000|2021-10-12 06:35:00|11680.1|11678.1|11675.6|11673.6|11681.6|11679.6|11672.1|11670.1|62
1634020800000|2021-10-12 06:40:00|11676.6|11674.6|11670.6|11668.6|11680.6|11678.6|11669.6|11667.6|73
1634021100000|2021-10-12 06:45:00|11671.1|11669.1|11662.1|11660.1|11671.6|11669.6|11662.1|11660.1|55
1634021400000|2021-10-12 06:50:00|11662.6|11660.6|11658.6|11656.6|11673.6|11671.6|11657.1|11655.1|83
1634021700000|2021-10-12 06:55:00|11657.6|11655.6|11669.6|11667.6|11674.6|11672.6|11649.1|11647.1|196
1634022000000|2021-10-12 07:00:00|11670.6|11668.6|11652.6|11650.6|11671.6|11669.6|11648.1|11646.1|1520
1634022300000|2021-10-12 07:05:00|11650.6|11648.6|11658.6|11656.6|11658.6|11656.6|11644.1|11642.1|896
1634022600000|2021-10-12 07:10:00|11659.1|11657.1|11695.1|11693.1|11696.1|11694.1|11656.1|11654.1|520
1634022900000|2021-10-12 07:15:00|11694.6|11692.6|11683.1|11681.1|11700.1|11698.1|11681.6|11679.6|360
1634023200000|2021-10-12 07:20:00|11683.6|11681.6|11688.6|11686.6|11692.1|11690.1|11673.6|11671.6|330
1634023500000|2021-10-12 07:25:00|11689.1|11687.1|11691.6|11689.6|11711.1|11709.1|11687.1|11685.1|321
1634023800000|2021-10-12 07:30:00|11692.1|11690.1|11696.6|11694.6|11697.6|11695.6|11683.6|11681.6|339
1634024100000|2021-10-12 07:35:00|11697.1|11695.1|11711.1|11709.1|11711.1|11709.1|11695.1|11693.1|290
1634024400000|2021-10-12 07:40:00|11710.1|11708.1|11712.6|11710.6|11713.1|11711.1|11707.1|11705.1|155
1634024700000|2021-10-12 07:45:00|11713.1|11711.1|11726.1|11724.1|11728.1|11726.1|11708.1|11706.1|231
1634025000000|2021-10-12 07:50:00|11726.6|11724.6|11732.6|11730.6|11736.1|11734.1|11726.1|11724.1|248
1634025300000|2021-10-12 07:55:00|11732.1|11730.1|11728.6|11726.6|11736.1|11734.1|11725.1|11723.1|243
1634025600000|2021-10-12 08:00:00|11728.1|11726.1|11725.1|11723.1|11738.6|11736.6|11724.1|11722.1|143
1634025900000|2021-10-12 08:05:00|11724.6|11722.6|11724.1|11722.1|11730.6|11728.6|11719.1|11717.1|213
1634026200000|2021-10-12 08:10:00|11724.6|11722.6|11720.1|11718.1|11728.1|11726.1|11717.1|11715.1|195
1634026500000|2021-10-12 08:15:00|11720.6|11718.6|11719.6|11717.6|11724.6|11722.6|11713.6|11711.6|241
1634026800000|2021-10-12 08:20:00|11719.1|11717.1|11736.6|11734.6|11737.6|11735.6|11715.1|11713.1|225
1634027100000|2021-10-12 08:25:00|11737.1|11735.1|11729.6|11727.6|11739.6|11737.6|11723.1|11721.1|104
1634027400000|2021-10-12 08:30:00|11730.1|11728.1|11726.1|11724.1|11733.6|11731.6|11726.1|11724.1|114
1634027700000|2021-10-12 08:35:00|11726.6|11724.6|11733.6|11731.6|11740.6|11738.6|11726.6|11724.6|207
1634028000000|2021-10-12 08:40:00|11733.1|11731.1|11731.6|11729.6|11739.1|11737.1|11730.1|11728.1|74
1634028300000|2021-10-12 08:45:00|11732.1|11730.1|11735.1|11733.1|11741.1|11739.1|11731.1|11729.1|70
1634028600000|2021-10-12 08:50:00|11735.6|11733.6|11750.6|11748.6|11751.1|11749.1|11735.1|11733.1|165
1634028900000|2021-10-12 08:55:00|11750.1|11748.1|11757.1|11755.1|11758.1|11756.1|11749.1|11747.1|113
1634029200000|2021-10-12 09:00:00|11758.1|11756.1|11762.6|11760.6|11765.1|11763.1|11757.6|11755.6|181
1634029500000|2021-10-12 09:05:00|11763.6|11761.6|11760.6|11758.6|11768.6|11766.6|11760.1|11758.1|511
1634029800000|2021-10-12 09:10:00|11762.1|11760.1|11768.6|11766.6|11770.6|11768.6|11760.1|11758.1|269
1634030100000|2021-10-12 09:15:00|11769.1|11767.1|11773.6|11771.6|11779.1|11777.1|11769.1|11767.1|172
1634030400000|2021-10-12 09:20:00|11774.1|11772.1|11772.1|11770.1|11780.1|11778.1|11772.1|11770.1|94
1634030700000|2021-10-12 09:25:00|11772.6|11770.6|11779.1|11777.1|11779.1|11777.1|11771.1|11769.1|93
1634031000000|2021-10-12 09:30:00|11778.6|11776.6|11774.6|11772.6|11782.1|11780.1|11773.6|11771.6|183
1634031300000|2021-10-12 09:35:00|11775.1|11773.1|11772.1|11770.1|11777.6|11775.6|11769.1|11767.1|92
1634031600000|2021-10-12 09:40:00|11772.6|11770.6|11772.1|11770.1|11774.1|11772.1|11767.1|11765.1|126
1634031900000|2021-10-12 09:45:00|11772.6|11770.6|11766.6|11764.6|11776.1|11774.1|11765.1|11763.1|154
1634032200000|2021-10-12 09:50:00|11767.1|11765.1|11785.1|11783.1|11788.1|11786.1|11767.1|11765.1|523
1634032500000|2021-10-12 09:55:00|11785.6|11783.6|11787.1|11785.1|11787.6|11785.6|11781.1|11779.1|208
1634032800000|2021-10-12 10:00:00|11787.6|11785.6|11781.1|11779.1|11789.6|11787.6|11777.6|11775.6|109
1634033100000|2021-10-12 10:05:00|11781.6|11779.6|11769.1|11767.1|11781.6|11779.6|11768.1|11766.1|112
1634033400000|2021-10-12 10:10:00|11768.6|11766.6|11770.1|11768.1|11770.1|11768.1|11764.6|11762.6|400
1634033700000|2021-10-12 10:15:00|11770.6|11768.6|11770.6|11768.6|11777.1|11775.1|11765.1|11763.1|121
1634034000000|2021-10-12 10:20:00|11770.1|11768.1|11773.6|11771.6|11774.6|11772.6|11768.1|11766.1|66
1634034300000|2021-10-12 10:25:00|11774.1|11772.1|11774.1|11772.1|11782.1|11780.1|11773.1|11771.1|90
1634034600000|2021-10-12 10:30:00|11774.6|11772.6|11767.1|11765.1|11776.1|11774.1|11766.6|11764.6|50
1634034900000|2021-10-12 10:35:00|11767.6|11765.6|11765.6|11763.6|11772.1|11770.1|11764.1|11762.1|97
1634035200000|2021-10-12 10:40:00|11766.1|11764.1|11772.1|11770.1|11776.6|11774.6|11765.6|11763.6|60
1634035500000|2021-10-12 10:45:00|11772.6|11770.6|11773.1|11771.1|11774.6|11772.6|11771.1|11769.1|66
1634035800000|2021-10-12 10:50:00|11773.6|11771.6|11783.1|11781.1|11785.1|11783.1|11773.1|11771.1|111
1634036100000|2021-10-12 10:55:00|11782.6|11780.6|11779.6|11777.6|11785.1|11783.1|11778.1|11776.1|55
1634036400000|2021-10-12 11:00:00|11780.1|11778.1|11777.6|11775.6|11782.6|11780.6|11776.6|11774.6|86
1634036700000|2021-10-12 11:05:00|11777.1|11775.1|11779.6|11777.6|11782.6|11780.6|11772.1|11770.1|46
1634037000000|2021-10-12 11:10:00|11780.1|11778.1|11785.1|11783.1|11785.6|11783.6|11775.6|11773.6|84
1634037300000|2021-10-12 11:15:00|11785.6|11783.6|11779.6|11777.6|11788.1|11786.1|11778.1|11776.1|134
1634037600000|2021-10-12 11:20:00|11779.1|11777.1|11782.6|11780.6|11785.6|11783.6|11778.6|11776.6|73
1634037900000|2021-10-12 11:25:00|11782.1|11780.1|11780.6|11778.6|11788.6|11786.6|11779.6|11777.6|126
1634038200000|2021-10-12 11:30:00|11780.1|11778.1|11779.6|11777.6|11785.1|11783.1|11778.6|11776.6|138
1634038500000|2021-10-12 11:35:00|11780.1|11778.1|11786.1|11784.1|11786.6|11784.6|11780.1|11778.1|72
1634038800000|2021-10-12 11:40:00|11787.6|11785.6|11782.1|11780.1|11788.1|11786.1|11778.1|11776.1|113
1634039100000|2021-10-12 11:45:00|11782.6|11780.6|11778.1|11776.1|11783.6|11781.6|11776.1|11774.1|138
1634039400000|2021-10-12 11:50:00|11778.6|11776.6|11784.1|11782.1|11788.1|11786.1|11778.6|11776.6|116
1634039700000|2021-10-12 11:55:00|11784.6|11782.6|11775.6|11773.6|11784.6|11782.6|11775.6|11773.6|75
1634040000000|2021-10-12 12:00:00|11776.1|11774.1|11780.1|11778.1|11783.1|11781.1|11773.6|11771.6|95
1634040300000|2021-10-12 12:05:00|11779.6|11777.6|11778.6|11776.6|11781.6|11779.6|11776.6|11774.6|145
1634040600000|2021-10-12 12:10:00|11779.1|11777.1|11783.6|11781.6|11784.6|11782.6|11779.1|11777.1|123
1634040900000|2021-10-12 12:15:00|11784.1|11782.1|11787.1|11785.1|11787.6|11785.6|11781.1|11779.1|141
1634041200000|2021-10-12 12:20:00|11787.6|11785.6|11796.1|11794.1|11796.6|11794.6|11784.6|11782.6|192
1634041500000|2021-10-12 12:25:00|11796.6|11794.6|11807.6|11805.6|11807.6|11805.6|11795.6|11793.6|228
1634041800000|2021-10-12 12:30:00|11807.1|11805.1|11797.6|11795.6|11807.6|11805.6|11796.6|11794.6|162
1634042100000|2021-10-12 12:35:00|11797.1|11795.1|11786.6|11784.6|11798.1|11796.1|11786.1|11784.1|149
1634042400000|2021-10-12 12:40:00|11785.6|11783.6|11776.6|11774.6|11785.6|11783.6|11773.6|11771.6|127
1634042700000|2021-10-12 12:45:00|11777.1|11775.1|11768.6|11766.6|11778.6|11776.6|11767.6|11765.6|145
1634043000000|2021-10-12 12:50:00|11769.6|11767.6|11779.1|11777.1|11780.6|11778.6|11768.6|11766.6|180
1634043300000|2021-10-12 12:55:00|11778.6|11776.6|11780.6|11778.6|11782.6|11780.6|11774.6|11772.6|104
1634043600000|2021-10-12 13:00:00|11781.1|11779.1|11786.1|11784.1|11788.6|11786.6|11780.6|11778.6|101
1634043900000|2021-10-12 13:05:00|11785.6|11783.6|11786.6|11784.6|11790.1|11788.1|11784.6|11782.6|120
1634044200000|2021-10-12 13:10:00|11787.1|11785.1|11782.6|11780.6|11789.6|11787.6|11782.1|11780.1|60
1634044500000|2021-10-12 13:15:00|11783.1|11781.1|11777.6|11775.6|11786.6|11784.6|11776.1|11774.1|132
1634044800000|2021-10-12 13:20:00|11777.1|11775.1|11770.1|11768.1|11777.1|11775.1|11763.6|11761.6|183
1634045100000|2021-10-12 13:25:00|11770.6|11768.6|11773.1|11771.1|11779.1|11777.1|11770.1|11768.1|163
1634045400000|2021-10-12 13:30:00|11772.6|11770.6|11763.1|11761.1|11775.6|11773.6|11758.6|11756.6|392
1634045700000|2021-10-12 13:35:00|11762.6|11760.6|11779.6|11777.6|11780.6|11778.6|11761.6|11759.6|699
1634046000000|2021-10-12 13:40:00|11780.1|11778.1|11758.6|11756.6|11781.6|11779.6|11758.1|11756.1|231
1634046300000|2021-10-12 13:45:00|11758.1|11756.1|11749.6|11747.6|11759.1|11757.1|11747.6|11745.6|287
1634046600000|2021-10-12 13:50:00|11749.1|11747.1|11746.1|11744.1|11760.6|11758.6|11746.1|11744.1|331
1634046900000|2021-10-12 13:55:00|11745.6|11743.6|11745.1|11743.1|11751.6|11749.6|11744.1|11742.1|324
1634047200000|2021-10-12 14:00:00|11744.6|11742.6|11755.1|11753.1|11762.6|11760.6|11744.6|11742.6|682
1634047500000|2021-10-12 14:05:00|11756.1|11754.1|11750.1|11748.1|11761.6|11759.6|11747.6|11745.6|317
1634047800000|2021-10-12 14:10:00|11748.2|11746.2|11758.7|11756.7|11762.7|11760.7|11747.7|11745.7|215
1634048100000|2021-10-12 14:15:00|11757.7|11755.7|11749.7|11747.7|11769.7|11767.7|11743.7|11741.7|394
1634048400000|2021-10-12 14:20:00|11749.2|11747.2|11745.7|11743.7|11751.7|11749.7|11743.7|11741.7|224
1634048700000|2021-10-12 14:25:00|11745.2|11743.2|11756.2|11754.2|11756.2|11754.2|11740.7|11738.7|303
1634049000000|2021-10-12 14:30:00|11757.2|11755.2|11750.7|11748.7|11758.7|11756.7|11749.2|11747.2|237
1634049300000|2021-10-12 14:35:00|11750.2|11748.2|11758.7|11756.7|11759.7|11757.7|11749.2|11747.2|230
1634049600000|2021-10-12 14:40:00|11758.2|11756.2|11761.2|11759.2|11766.7|11764.7|11757.7|11755.7|311
1634049900000|2021-10-12 14:45:00|11760.7|11758.7|11760.2|11758.2|11766.7|11764.7|11756.2|11754.2|179
1634050200000|2021-10-12 14:50:00|11760.7|11758.7|11755.7|11753.7|11762.7|11760.7|11752.7|11750.7|201
1634050500000|2021-10-12 14:55:00|11755.2|11753.2|11753.7|11751.7|11758.2|11756.2|11749.2|11747.2|188
1634050800000|2021-10-12 15:00:00|11754.7|11752.7|11766.7|11764.7|11766.7|11764.7|11754.7|11752.7|261
1634051100000|2021-10-12 15:05:00|11766.2|11764.2|11768.2|11766.2|11771.2|11769.2|11763.7|11761.7|320
1634051400000|2021-10-12 15:10:00|11768.7|11766.7|11767.2|11765.2|11770.2|11768.2|11761.7|11759.7|161
1634051700000|2021-10-12 15:15:00|11767.7|11765.7|11759.7|11757.7|11770.7|11768.7|11756.7|11754.7|525
1634052000000|2021-10-12 15:20:00|11760.7|11758.7|11771.7|11769.7|11772.7|11770.7|11759.7|11757.7|693
1634052300000|2021-10-12 15:25:00|11771.2|11769.2|11759.7|11757.7|11771.2|11769.2|11757.7|11755.7|925
1634052600000|2021-10-12 15:30:00|11760.2|11758.2|11759.2|11757.2|11765.2|11763.2|11756.7|11754.7|462
1634052900000|2021-10-12 15:35:00|11759.7|11757.7|11763.7|11761.7|11765.2|11763.2|11755.2|11753.2|197
1634053200000|2021-10-12 15:40:00|11763.2|11761.2|11763.7|11761.7|11765.7|11763.7|11759.7|11757.7|102
1634053500000|2021-10-12 15:45:00|11763.2|11761.2|11765.2|11763.2|11767.2|11765.2|11760.7|11758.7|34
1634053800000|2021-10-12 15:50:00|11765.7|11763.7|11769.7|11767.7|11770.7|11768.7|11765.7|11763.7|161
1634054100000|2021-10-12 15:55:00|11770.2|11768.2|11770.2|11768.2|11771.7|11769.7|11768.2|11766.2|23
1634054400000|2021-10-12 16:00:00|11770.7|11768.7|11778.2|11776.2|11778.7|11776.7|11769.7|11767.7|58
1634054700000|2021-10-12 16:05:00|11778.7|11776.7|11775.7|11773.7|11779.7|11777.7|11774.7|11772.7|37
1634055000000|2021-10-12 16:10:00|11775.2|11773.2|11773.2|11771.2|11778.2|11776.2|11772.7|11770.7|28
1634055300000|2021-10-12 16:15:00|11773.7|11771.7|11771.2|11769.2|11775.2|11773.2|11770.2|11768.2|30
1634055600000|2021-10-12 16:20:00|11771.7|11769.7|11772.2|11770.2|11772.2|11770.2|11770.7|11768.7|3
1634055900000|2021-10-12 16:25:00|11771.7|11769.7|11770.7|11768.7|11772.7|11770.7|11770.7|11768.7|26
1634056200000|2021-10-12 16:30:00|11770.2|11768.2|11762.2|11760.2|11770.7|11768.7|11760.2|11758.2|47
1634056500000|2021-10-12 16:35:00|11762.7|11760.7|11763.2|11761.2|11763.2|11761.2|11761.2|11759.2|34
1634056800000|2021-10-12 16:40:00|11763.7|11761.7|11766.2|11764.2|11766.2|11764.2|11763.7|11761.7|4
1634057100000|2021-10-12 16:45:00|11765.2|11763.2|11764.7|11762.7|11765.7|11763.7|11764.2|11762.2|12
1634057400000|2021-10-12 16:50:00|11764.2|11762.2|11759.7|11757.7|11764.7|11762.7|11759.7|11757.7|17
1634057700000|2021-10-12 16:55:00|11760.2|11758.2|11763.2|11761.2|11763.2|11761.2|11758.2|11756.2|45
1634058000000|2021-10-12 17:00:00|11762.2|11760.2|11759.7|11757.7|11762.2|11760.2|11757.7|11755.7|9
1634058300000|2021-10-12 17:05:00|11759.2|11757.2|11757.2|11755.2|11760.2|11758.2|11757.2|11755.2|2
1634058600000|2021-10-12 17:10:00|11756.7|11754.7|11760.2|11758.2|11760.2|11758.2|11756.7|11754.7|3
1634058900000|2021-10-12 17:15:00|11759.2|11757.2|11762.2|11760.2|11762.2|11760.2|11759.2|11757.2|3
1634059200000|2021-10-12 17:20:00|11761.7|11759.7|11757.2|11755.2|11761.7|11759.7|11755.7|11753.7|11
1634059500000|2021-10-12 17:25:00|11757.7|11755.7|11761.7|11759.7|11762.7|11760.7|11757.7|11755.7|1
1634059800000|2021-10-12 17:30:00|11762.2|11760.2|11766.7|11764.7|11766.7|11764.7|11761.7|11759.7|6
1634060100000|2021-10-12 17:35:00|11767.2|11765.2|11767.2|11765.2|11767.2|11765.2|11767.2|11765.2|0
1634060400000|2021-10-12 17:40:00|11767.7|11765.7|11767.7|11765.7|11769.7|11767.7|11766.7|11764.7|22
1634060700000|2021-10-12 17:45:00|11767.2|11765.2|11766.7|11764.7|11768.7|11766.7|11764.7|11762.7|9
1634061000000|2021-10-12 17:50:00|11767.2|11765.2|11760.2|11758.2|11767.7|11765.7|11760.2|11758.2|11
1634061300000|2021-10-12 17:55:00|11759.2|11757.2|11760.7|11758.7|11761.2|11759.2|11758.2|11756.2|5
1634061600000|2021-10-12 18:00:00|11760.2|11758.2|11764.7|11762.7|11764.7|11762.7|11758.2|11756.2|7
1634061900000|2021-10-12 18:05:00|11764.2|11762.2|11764.7|11762.7|11765.7|11763.7|11762.7|11760.7|5
1634062200000|2021-10-12 18:10:00|11765.2|11763.2|11768.2|11766.2|11768.2|11766.2|11765.2|11763.2|5
1634062500000|2021-10-12 18:15:00|11767.2|11765.2|11771.2|11769.2|11772.7|11770.7|11766.7|11764.7|19
1634062800000|2021-10-12 18:20:00|11770.7|11768.7|11769.2|11767.2|11770.7|11768.7|11768.7|11766.7|4
1634063100000|2021-10-12 18:25:00|11768.7|11766.7|11766.7|11764.7|11768.7|11766.7|11765.2|11763.2|12
1634063400000|2021-10-12 18:30:00|11767.2|11765.2|11764.7|11762.7|11768.2|11766.2|11764.7|11762.7|4
1634063700000|2021-10-12 18:35:00|11765.2|11763.2|11761.2|11759.2|11765.2|11763.2|11759.2|11757.2|10
1634064000000|2021-10-12 18:40:00|11761.7|11759.7|11761.2|11759.2|11762.2|11760.2|11758.2|11756.2|11
1634064300000|2021-10-12 18:45:00|11762.2|11760.2|11760.2|11758.2|11762.2|11760.2|11759.2|11757.2|4
1634064600000|2021-10-12 18:50:00|11761.2|11759.2|11762.2|11760.2|11763.2|11761.2|11761.2|11759.2|1
1634064900000|2021-10-12 18:55:00|11763.2|11761.2|11757.7|11755.7|11763.2|11761.2|11757.7|11755.7|17
1634065200000|2021-10-12 19:00:00|11757.2|11755.2|11754.7|11752.7|11757.7|11755.7|11754.7|11752.7|9
1634065500000|2021-10-12 19:05:00|11754.2|11752.2|11754.2|11752.2|11754.2|11752.2|11752.2|11750.2|4
1634065800000|2021-10-12 19:10:00|11754.7|11752.7|11757.2|11755.2|11758.2|11756.2|11754.7|11752.7|24
1634066100000|2021-10-12 19:15:00|11757.7|11755.7|11753.7|11751.7|11758.2|11756.2|11750.7|11748.7|13
1634066400000|2021-10-12 19:20:00|11754.2|11752.2|11757.2|11755.2|11758.2|11756.2|11752.7|11750.7|11
1634066700000|2021-10-12 19:25:00|11756.7|11754.7|11756.7|11754.7|11756.7|11754.7|11754.2|11752.2|13
1634067000000|2021-10-12 19:30:00|11756.2|11754.2|11756.7|11754.7|11757.2|11755.2|11752.2|11750.2|15
1634067300000|2021-10-12 19:35:00|11755.7|11753.7|11751.2|11749.2|11756.2|11754.2|11751.2|11749.2|7
1634067600000|2021-10-12 19:40:00|11751.7|11749.7|11739.7|11737.7|11751.7|11749.7|11739.2|11737.2|38
1634067900000|2021-10-12 19:45:00|11740.2|11738.2|11740.2|11738.2|11741.7|11739.7|11738.2|11736.2|29
1634068200000|2021-10-12 19:50:00|11739.7|11737.7|11735.7|11733.7|11739.7|11737.7|11735.7|11733.7|36
1634068500000|2021-10-12 19:55:00|11736.2|11734.2|11748.6|11742.6|11752.2|11750.2|11736.2|11734.2|39
1634068800000|2021-10-12 20:00:00|11748.2|11742.2|11735.1|11729.1|11748.6|11742.6|11730.3|11724.3|0
1634069100000|2021-10-12 20:05:00|11734.8|11728.8|11735.1|11729.1|11740.5|11734.5|11733.3|11727.3|0
1634069400000|2021-10-12 20:10:00|11735.5|11729.5|11735.8|11729.8|11737.2|11731.2|11733.6|11727.6|0
1634069700000|2021-10-12 20:15:00|11735.9|11729.9|11733.3|11727.3|11736.1|11730.1|11732.5|11726.5|0
1634070000000|2021-10-12 20:20:00|11733.4|11727.4|11731.4|11725.4|11733.9|11727.9|11731.1|11725.1|0
1634070300000|2021-10-12 20:25:00|11731.5|11725.5|11730|11724|11732.2|11726.2|11728.1|11722.1|0
1634070600000|2021-10-12 20:30:00|11729.6|11723.6|11729.8|11723.8|11731.5|11725.5|11727.9|11721.9|0
1634070900000|2021-10-12 20:35:00|11729.9|11723.9|11730.9|11724.9|11731.8|11725.8|11729|11723|0
1634071200000|2021-10-12 20:40:00|11731|11725|11732.3|11726.3|11733.4|11727.4|11730.4|11724.4|0
1634071500000|2021-10-12 20:45:00|11732.1|11726.1|11732.6|11726.6|11733.1|11727.1|11731.2|11725.2|0
1634071800000|2021-10-12 20:50:00|11732.5|11726.5|11730.9|11724.9|11732.6|11726.6|11730.4|11724.4|0
1634072100000|2021-10-12 20:55:00|11731|11725|11731.5|11725.5|11733.1|11727.1|11731|11725|0
1634072400000|2021-10-12 21:00:00|11731.7|11725.7|11731.9|11725.9|11731.9|11725.9|11731.2|11725.2|0
1634072700000|2021-10-12 21:05:00|11731.6|11725.6|11731.6|11725.6|11731.6|11725.6|11731.5|11725.5|0
1634073000000|2021-10-12 21:10:00|11731.5|11725.5|11732.8|11726.8|11732.8|11726.8|11730.6|11724.6|0
1634073300000|2021-10-12 21:15:00|11732.6|11726.6|11732.6|11726.6|11732.6|11726.6|11732.4|11726.4|0
1634073600000|2021-10-12 21:20:00|11732.8|11726.8|11732.8|11726.8|11732.8|11726.8|11732.5|11726.5|0
1634073900000|2021-10-12 21:25:00|11732.9|11726.9|11732.8|11726.8|11732.9|11726.9|11732.6|11726.6|0
1634074200000|2021-10-12 21:30:00|11734|11728|11733.5|11727.5|11734.2|11728.2|11733.5|11727.5|0
1634074500000|2021-10-12 21:35:00|11733.3|11727.3|11731.4|11725.4|11733.3|11727.3|11730.6|11724.6|0
1634074800000|2021-10-12 21:40:00|11731.5|11725.5|11731.6|11725.6|11731.7|11725.7|11731.2|11725.2|0
1634075100000|2021-10-12 21:45:00|11731.7|11725.7|11731.6|11725.6|11732|11726|11731.5|11725.5|0
1634075400000|2021-10-12 21:50:00|11731.7|11725.7|11731.7|11725.7|11731.9|11725.9|11731.6|11725.6|0
1634075700000|2021-10-12 21:55:00|11731.9|11725.9|11731.9|11725.9|11732.6|11726.6|11731.9|11725.9|0
1634076000000|2021-10-12 22:00:00|11731.5|11725.5|11737.2|11731.2|11738|11732|11731.5|11725.5|0
1634076300000|2021-10-12 22:05:00|11736.9|11730.9|11738|11732|11738|11732|11735.8|11729.8|0
1634076600000|2021-10-12 22:10:00|11737.9|11731.9|11736.5|11730.5|11737.9|11731.9|11735|11729|0
1634076900000|2021-10-12 22:15:00|11736.9|11730.9|11737.2|11731.2|11738|11732|11736.9|11730.9|0
1634077200000|2021-10-12 22:20:00|11737.3|11731.3|11739.3|11733.3|11740.4|11734.4|11736.5|11730.5|0
1634077500000|2021-10-12 22:25:00|11739.4|11733.4|11738.2|11732.2|11739.9|11733.9|11737.4|11731.4|0
1634077800000|2021-10-12 22:30:00|11738.3|11732.3|11738.2|11732.2|11739.3|11733.3|11737.7|11731.7|0
1634078100000|2021-10-12 22:35:00|11738.3|11732.3|11739.4|11733.4|11740|11734|11738.3|11732.3|0
1634078400000|2021-10-12 22:40:00|11739.6|11733.6|11739.4|11733.4|11740|11734|11739|11733|0
1634078700000|2021-10-12 22:45:00|11739.3|11733.3|11734.6|11728.6|11739.4|11733.4|11734.6|11728.6|0
1634079000000|2021-10-12 22:50:00|11734.8|11728.8|11737.2|11731.2|11737.5|11731.5|11734.6|11728.6|0
1634079300000|2021-10-12 22:55:00|11737|11731|11739.1|11733.1|11739.1|11733.1|11736.6|11730.6|0
1634079600000|2021-10-12 23:00:00|11739|11733|11741.7|11735.7|11742.1|11736.1|11738.6|11732.6|0
1634079900000|2021-10-12 23:05:00|11741.8|11735.8|11741|11735|11742.1|11736.1|11740.6|11734.6|0
1634080200000|2021-10-12 23:10:00|11740.9|11734.9|11739.9|11733.9|11741|11735|11739.2|11733.2|0
1634080500000|2021-10-12 23:15:00|11740.2|11734.2|11738.4|11732.4|11740.2|11734.2|11737.2|11731.2|0
1634080800000|2021-10-12 23:20:00|11738.1|11732.1|11738.8|11732.8|11739.2|11733.2|11737.3|11731.3|0
1634081100000|2021-10-12 23:25:00|11739.2|11733.2|11740.6|11734.6|11741.7|11735.7|11738.1|11732.1|0
1634081400000|2021-10-12 23:30:00|11740.3|11734.3|11740.6|11734.6|11741|11735|11739.5|11733.5|0
1634081700000|2021-10-12 23:35:00|11740.7|11734.7|11738.1|11732.1|11741|11735|11737.7|11731.7|0
1634082000000|2021-10-12 23:40:00|11738|11732|11738.4|11732.4|11739.5|11733.5|11737.7|11731.7|0
1634082300000|2021-10-12 23:45:00|11738.5|11732.5|11738.1|11732.1|11739.9|11733.9|11737|11731|0
1634082600000|2021-10-12 23:50:00|11738.2|11732.2|11737.3|11731.3|11739.4|11733.4|11736.6|11730.6|0
1634082900000|2021-10-12 23:55:00|11737.4|11731.4|11736.2|11730.2|11737.7|11731.7|11734.8|11728.8|0
1634083200000|2021-10-13 00:00:00|11736.1|11730.1|11739|11733|11741.4|11735.4|11735.9|11729.9|0
1634083500000|2021-10-13 00:05:00|11739.1|11733.1|11740.5|11734.5|11740.8|11734.8|11737.2|11731.2|0
1634083800000|2021-10-13 00:10:00|11740.8|11734.8|11744.1|11738.1|11744.5|11738.5|11740.1|11734.1|0
1634084100000|2021-10-13 00:15:00|11744.5|11738.5|11746.2|11740.2|11748|11742|11740.8|11734.8|0
1634084400000|2021-10-13 00:20:00|11746.6|11740.6|11748.5|11742.5|11750.3|11744.3|11746|11740|0
1634084700000|2021-10-13 00:25:00|11748.2|11742.2|11746.5|11740.5|11751.9|11745.9|11746.5|11740.5|0
1634085000000|2021-10-13 00:30:00|11746.4|11740.4|11750.1|11744.1|11750.1|11744.1|11741.7|11735.7|0
1634085300000|2021-10-13 00:35:00|11749.9|11743.9|11747.8|11741.8|11750.1|11744.1|11746.5|11740.5|0
1634085600000|2021-10-13 00:40:00|11748|11742|11755.4|11749.4|11756.3|11750.3|11746.9|11740.9|0
1634085900000|2021-10-13 00:45:00|11755.5|11749.5|11753.3|11747.3|11758.4|11752.4|11752.2|11746.2|0
1634086200000|2021-10-13 00:50:00|11753.4|11747.4|11757.9|11751.9|11759.6|11753.6|11753.4|11747.4|0
1634086500000|2021-10-13 00:55:00|11757.7|11751.7|11755.4|11749.4|11757.7|11751.7|11753.8|11747.8|0
1634086800000|2021-10-13 01:00:00|11755.5|11749.5|11750.9|11744.9|11756.4|11750.4|11749.7|11743.7|0
1634087100000|2021-10-13 01:05:00|11751.1|11745.1|11746.2|11740.2|11751.4|11745.4|11746.2|11740.2|0
1634087400000|2021-10-13 01:10:00|11746.4|11740.4|11744.6|11738.6|11747.9|11741.9|11744.6|11738.6|0
1634087700000|2021-10-13 01:15:00|11744.8|11738.8|11740.6|11734.6|11745.8|11739.8|11740.3|11734.3|0
1634088000000|2021-10-13 01:20:00|11740.5|11734.5|11740|11734|11740.6|11734.6|11735.1|11729.1|0
1634088300000|2021-10-13 01:25:00|11740.1|11734.1|11740|11734|11740.9|11734.9|11736.5|11730.5|0
1634088600000|2021-10-13 01:30:00|11739.8|11733.8|11742.4|11736.4|11746.7|11740.7|11739.5|11733.5|0
1634088900000|2021-10-13 01:35:00|11742.8|11736.8|11747.5|11741.5|11747.5|11741.5|11741.4|11735.4|0
1634089200000|2021-10-13 01:40:00|11747.3|11741.3|11747.4|11741.4|11750.7|11744.7|11745.8|11739.8|0
1634089500000|2021-10-13 01:45:00|11747.5|11741.5|11749.2|11743.2|11750|11744|11746.1|11740.1|0
1634089800000|2021-10-13 01:50:00|11748.8|11742.8|11747.5|11741.5|11748.8|11742.8|11745.8|11739.8|0
1634090100000|2021-10-13 01:55:00|11747.6|11741.6|11743.2|11737.2|11748.5|11742.5|11743.2|11737.2|0
1634090400000|2021-10-13 02:00:00|11743.3|11737.3|11746.6|11740.6|11747.5|11741.5|11742.7|11736.7|0
1634090700000|2021-10-13 02:05:00|11746.5|11740.5|11746.4|11740.4|11747|11741|11744.8|11738.8|0
1634091000000|2021-10-13 02:10:00|11746.5|11740.5|11742.1|11736.1|11747.3|11741.3|11742.1|11736.1|0
1634091300000|2021-10-13 02:15:00|11742.2|11736.2|11743.1|11737.1|11743.9|11737.9|11740.3|11734.3|0
1634091600000|2021-10-13 02:20:00|11742.6|11736.6|11742.2|11736.2|11743.2|11737.2|11741.4|11735.4|0
1634091900000|2021-10-13 02:25:00|11742.3|11736.3|11738.9|11732.9|11743.2|11737.2|11737.9|11731.9|0
1634092200000|2021-10-13 02:30:00|11739.3|11733.3|11743.1|11737.1|11743.1|11737.1|11739.3|11733.3|0
1634092500000|2021-10-13 02:35:00|11743.2|11737.2|11739.3|11733.3|11743.5|11737.5|11738.8|11732.8|0
1634092800000|2021-10-13 02:40:00|11739.2|11733.2|11739.7|11733.7|11740.5|11734.5|11737.5|11731.5|0
1634093100000|2021-10-13 02:45:00|11740.1|11734.1|11740.4|11734.4|11742.2|11736.2|11738.7|11732.7|0
1634093400000|2021-10-13 02:50:00|11740.6|11734.6|11741.4|11735.4|11742.2|11736.2|11739.9|11733.9|0
1634093700000|2021-10-13 02:55:00|11741.3|11735.3|11743.8|11737.8|11744.3|11738.3|11741.3|11735.3|0
1634094000000|2021-10-13 03:00:00|11743.9|11737.9|11747.3|11741.3|11748.4|11742.4|11743.9|11737.9|0
1634094300000|2021-10-13 03:05:00|11747.1|11741.1|11745.6|11739.6|11748.1|11742.1|11745.6|11739.6|0
1634094600000|2021-10-13 03:10:00|11745.7|11739.7|11745.1|11739.1|11746.8|11740.8|11744.8|11738.8|0
1634094900000|2021-10-13 03:15:00|11745.3|11739.3|11750.3|11744.3|11752.5|11746.5|11744.7|11738.7|0
1634095200000|2021-10-13 03:20:00|11750.5|11744.5|11753.2|11747.2|11754.2|11748.2|11750.5|11744.5|0
1634095500000|2021-10-13 03:25:00|11753.1|11747.1|11753.2|11747.2|11754.1|11748.1|11752.2|11746.2|0
1634095800000|2021-10-13 03:30:00|11752.8|11746.8|11750.3|11744.3|11752.8|11746.8|11750|11744|0
1634096100000|2021-10-13 03:35:00|11750|11744|11750|11744|11752.4|11746.4|11749.9|11743.9|0
1634096400000|2021-10-13 03:40:00|11749.8|11743.8|11750.4|11744.4|11751.7|11745.7|11749.5|11743.5|0
1634096700000|2021-10-13 03:45:00|11750.6|11744.6|11751.6|11745.6|11751.7|11745.7|11749.9|11743.9|0
1634097000000|2021-10-13 03:50:00|11751.8|11745.8|11750.9|11744.9|11751.8|11745.8|11750.1|11744.1|0
1634097300000|2021-10-13 03:55:00|11750.7|11744.7|11751.7|11745.7|11752.6|11746.6|11750.1|11744.1|0
1634097600000|2021-10-13 04:00:00|11752.1|11746.1|11755.9|11749.9|11755.9|11749.9|11752.1|11746.1|0
1634097900000|2021-10-13 04:05:00|11755.7|11749.7|11759.3|11753.3|11760.1|11754.1|11755.1|11749.1|0
1634098200000|2021-10-13 04:10:00|11759.1|11753.1|11756.7|11750.7|11759.7|11753.7|11756.7|11750.7|0
1634098500000|2021-10-13 04:15:00|11756.6|11750.6|11754.1|11748.1|11756.6|11750.6|11753.3|11747.3|0
1634098800000|2021-10-13 04:20:00|11754.2|11748.2|11755.9|11749.9|11755.9|11749.9|11754.1|11748.1|0
1634099100000|2021-10-13 04:25:00|11756|11750|11755.9|11749.9|11756.8|11750.8|11755.4|11749.4|0
1634099400000|2021-10-13 04:30:00|11756.1|11750.1|11757.2|11751.2|11757.6|11751.6|11754.9|11748.9|0
1634099700000|2021-10-13 04:35:00|11757.1|11751.1|11756.2|11750.2|11757.2|11751.2|11756|11750|0
1634100000000|2021-10-13 04:40:00|11756|11750|11756.9|11750.9|11756.9|11750.9|11755.9|11749.9|0
1634100300000|2021-10-13 04:45:00|11756.7|11750.7|11755.9|11749.9|11757|11751|11755.9|11749.9|0
1634100600000|2021-10-13 04:50:00|11755.7|11749.7|11755.4|11749.4|11756.7|11750.7|11755.4|11749.4|0
1634100900000|2021-10-13 04:55:00|11755.5|11749.5|11759.4|11753.4|11759.8|11753.8|11755.4|11749.4|0
1634101200000|2021-10-13 05:00:00|11759.6|11753.6|11760.6|11754.6|11761.5|11755.5|11759.6|11753.6|0
1634101500000|2021-10-13 05:05:00|11760.5|11754.5|11761.9|11755.9|11762|11756|11760.1|11754.1|0
1634101800000|2021-10-13 05:10:00|11761.7|11755.7|11762|11756|11762|11756|11759.3|11753.3|0
1634102100000|2021-10-13 05:15:00|11762.4|11756.4|11760.6|11754.6|11762.9|11756.9|11760.6|11754.6|0
1634102400000|2021-10-13 05:20:00|11760.4|11754.4|11759.2|11753.2|11761.1|11755.1|11758.7|11752.7|0
1634102700000|2021-10-13 05:25:00|11758.8|11752.8|11758.3|11752.3|11759.3|11753.3|11755.7|11749.7|0
1634103000000|2021-10-13 05:30:00|11758.1|11752.1|11757.6|11751.6|11758.3|11752.3|11755.8|11749.8|0
1634103300000|2021-10-13 05:35:00|11757.7|11751.7|11755|11749|11757.7|11751.7|11755|11749|0
1634103600000|2021-10-13 05:40:00|11755.1|11749.1|11750.6|11744.6|11755.1|11749.1|11749.8|11743.8|0
1634103900000|2021-10-13 05:45:00|11750.7|11744.7|11749.7|11743.7|11751.5|11745.5|11749.3|11743.3|0
1634104200000|2021-10-13 05:50:00|11749.5|11743.5|11750|11744|11750.1|11744.1|11747.2|11741.2|0
1634104500000|2021-10-13 05:55:00|11749.9|11743.9|11751.5|11745.5|11751.6|11745.6|11749.1|11743.1|0
1634104800000|2021-10-13 06:00:00|11734.7|11732.7|11748.2|11746.2|11749.2|11747.2|11725.2|11723.2|99
1634105100000|2021-10-13 06:05:00|11747.7|11745.7|11738.2|11736.2|11747.7|11745.7|11733.2|11731.2|126
1634105400000|2021-10-13 06:10:00|11737.7|11735.7|11726.2|11724.2|11738.2|11736.2|11725.7|11723.7|59
1634105700000|2021-10-13 06:15:00|11725.7|11723.7|11724.2|11722.2|11726.2|11724.2|11721.2|11719.2|67
1634106000000|2021-10-13 06:20:00|11723.7|11721.7|11719.2|11717.2|11723.7|11721.7|11719.2|11717.2|32
1634106300000|2021-10-13 06:25:00|11718.7|11716.7|11733.2|11731.2|11733.2|11731.2|11717.7|11715.7|63
1634106600000|2021-10-13 06:30:00|11732.7|11730.7|11725.2|11723.2|11732.7|11730.7|11723.2|11721.2|20
1634106900000|2021-10-13 06:35:00|11724.7|11722.7|11719.2|11717.2|11724.7|11722.7|11718.2|11716.2|15
1634107200000|2021-10-13 06:40:00|11718.7|11716.7|11715.7|11713.7|11723.2|11721.2|11715.7|11713.7|16
1634107500000|2021-10-13 06:45:00|11716.2|11714.2|11723.2|11721.2|11725.2|11723.2|11715.2|11713.2|15
1634107800000|2021-10-13 06:50:00|11723.7|11721.7|11722.2|11720.2|11724.2|11722.2|11719.7|11717.7|29
1634108100000|2021-10-13 06:55:00|11721.7|11719.7|11721.7|11719.7|11733.7|11731.7|11717.2|11715.2|75
1634108400000|2021-10-13 07:00:00|11727.2|11725.2|11709.2|11707.2|11729.2|11727.2|11702.7|11700.7|941
1634108700000|2021-10-13 07:05:00|11708.7|11706.7|11690.7|11688.7|11708.7|11706.7|11686.7|11684.7|703
1634109000000|2021-10-13 07:10:00|11691.2|11689.2|11694.7|11692.7|11696.7|11694.7|11679.7|11677.7|598
1634109300000|2021-10-13 07:15:00|11696.2|11694.2|11689.7|11687.7|11697.7|11695.7|11678.7|11676.7|567
1634109600000|2021-10-13 07:20:00|11690.2|11688.2|11698.7|11696.7|11701.2|11699.2|11680.7|11678.7|275
1634109900000|2021-10-13 07:25:00|11699.2|11697.2|11706.2|11704.2|11710.7|11708.7|11697.7|11695.7|314
1634110200000|2021-10-13 07:30:00|11705.7|11703.7|11710.7|11708.7|11711.7|11709.7|11698.2|11696.2|401
1634110500000|2021-10-13 07:35:00|11711.2|11709.2|11697.7|11695.7|11715.7|11713.7|11697.2|11695.2|374
1634110800000|2021-10-13 07:40:00|11698.3|11696.3|11693.3|11691.3|11699.3|11697.3|11692.3|11690.3|253
1634111100000|2021-10-13 07:45:00|11692.8|11690.8|11697.3|11695.3|11700.3|11698.3|11692.8|11690.8|170
1634111400000|2021-10-13 07:50:00|11697.8|11695.8|11695.3|11693.3|11703.3|11701.3|11695.3|11693.3|282
1634111700000|2021-10-13 07:55:00|11695.8|11693.8|11693.8|11691.8|11697.3|11695.3|11688.3|11686.3|255
1634112000000|2021-10-13 08:00:00|11694.3|11692.3|11695.8|11693.8|11699.3|11697.3|11692.3|11690.3|263
1634112300000|2021-10-13 08:05:00|11695.3|11693.3|11694.3|11692.3|11697.3|11695.3|11687.8|11685.8|158
1634112600000|2021-10-13 08:10:00|11693.8|11691.8|11695.3|11693.3|11699.3|11697.3|11692.3|11690.3|236
1634112900000|2021-10-13 08:15:00|11695.8|11693.8|11708.8|11706.8|11709.3|11707.3|11690.8|11688.8|164
1634113200000|2021-10-13 08:20:00|11709.3|11707.3|11718.3|11716.3|11719.3|11717.3|11707.3|11705.3|220
1634113500000|2021-10-13 08:25:00|11718.8|11716.8|11716.8|11714.8|11718.8|11716.8|11711.8|11709.8|255
1634113800000|2021-10-13 08:30:00|11717.3|11715.3|11722.3|11720.3|11722.3|11720.3|11712.8|11710.8|133
1634114100000|2021-10-13 08:35:00|11722.8|11720.8|11727.3|11725.3|11730.8|11728.8|11720.3|11718.3|291
1634114400000|2021-10-13 08:40:00|11727.8|11725.8|11743.8|11741.8|11744.8|11742.8|11726.3|11724.3|184
1634114700000|2021-10-13 08:45:00|11743.3|11741.3|11760.3|11758.3|11761.3|11759.3|11742.3|11740.3|263
1634115000000|2021-10-13 08:50:00|11760.8|11758.8|11764.3|11762.3|11766.3|11764.3|11759.3|11757.3|244
1634115300000|2021-10-13 08:55:00|11764.8|11762.8|11766.8|11764.8|11769.3|11767.3|11762.3|11760.3|435
1634115600000|2021-10-13 09:00:00|11766.3|11764.3|11762.3|11760.3|11771.3|11769.3|11762.3|11760.3|255
1634115900000|2021-10-13 09:05:00|11761.3|11759.3|11760.3|11758.3|11763.8|11761.8|11756.3|11754.3|361
1634116200000|2021-10-13 09:10:00|11760.8|11758.8|11760.3|11758.3|11763.8|11761.8|11759.3|11757.3|128
1634116500000|2021-10-13 09:15:00|11759.8|11757.8|11764.3|11762.3|11769.3|11767.3|11759.8|11757.8|93
1634116800000|2021-10-13 09:20:00|11764.8|11762.8|11769.8|11767.8|11772.3|11770.3|11763.8|11761.8|141
1634117100000|2021-10-13 09:25:00|11769.3|11767.3|11766.3|11764.3|11772.8|11770.8|11765.3|11763.3|109
1634117400000|2021-10-13 09:30:00|11764.8|11762.8|11765.8|11763.8|11772.8|11770.8|11764.3|11762.3|194
1634117700000|2021-10-13 09:35:00|11766.3|11764.3|11784.3|11782.3|11784.8|11782.8|11764.3|11762.3|119
1634118000000|2021-10-13 09:40:00|11783.8|11781.8|11787.8|11785.8|11788.3|11786.3|11781.3|11779.3|156
1634118300000|2021-10-13 09:45:00|11788.3|11786.3|11788.3|11786.3|11789.3|11787.3|11784.3|11782.3|105
1634118600000|2021-10-13 09:50:00|11787.8|11785.8|11786.8|11784.8|11788.3|11786.3|11783.8|11781.8|142
1634118900000|2021-10-13 09:55:00|11787.3|11785.3|11784.3|11782.3|11787.8|11785.8|11781.3|11779.3|116
1634119200000|2021-10-13 10:00:00|11784.8|11782.8|11785.3|11783.3|11789.3|11787.3|11782.3|11780.3|104
1634119500000|2021-10-13 10:05:00|11784.8|11782.8|11779.8|11777.8|11787.8|11785.8|11778.3|11776.3|202
1634119800000|2021-10-13 10:10:00|11780.3|11778.3|11782.8|11780.8|11785.8|11783.8|11779.3|11777.3|102
1634120100000|2021-10-13 10:15:00|11782.3|11780.3|11793.8|11791.8|11794.8|11792.8|11781.3|11779.3|106
1634120400000|2021-10-13 10:20:00|11793.3|11791.3|11790.3|11788.3|11793.8|11791.8|11787.8|11785.8|195
1634120700000|2021-10-13 10:25:00|11789.8|11787.8|11782.8|11780.8|11790.3|11788.3|11781.3|11779.3|74
1634121000000|2021-10-13 10:30:00|11782.3|11780.3|11781.3|11779.3|11785.3|11783.3|11779.8|11777.8|158
1634121300000|2021-10-13 10:35:00|11781.8|11779.8|11783.3|11781.3|11783.3|11781.3|11777.8|11775.8|65
1634121600000|2021-10-13 10:40:00|11782.8|11780.8|11783.3|11781.3|11784.8|11782.8|11778.8|11776.8|102
1634121900000|2021-10-13 10:45:00|11783.8|11781.8|11785.8|11783.8|11786.3|11784.3|11782.3|11780.3|56
1634122200000|2021-10-13 10:50:00|11785.3|11783.3|11789.3|11787.3|11790.3|11788.3|11784.3|11782.3|258
1634122500000|2021-10-13 10:55:00|11788.8|11786.8|11782.3|11780.3|11790.3|11788.3|11781.3|11779.3|91
1634122800000|2021-10-13 11:00:00|11782.8|11780.8|11778.8|11776.8|11784.3|11782.3|11777.8|11775.8|150
1634123100000|2021-10-13 11:05:00|11778.3|11776.3|11772.3|11770.3|11778.8|11776.8|11771.3|11769.3|67
1634123400000|2021-10-13 11:10:00|11771.8|11769.8|11772.3|11770.3|11773.3|11771.3|11767.3|11765.3|70
1634123700000|2021-10-13 11:15:00|11771.8|11769.8|11778.3|11776.3|11779.3|11777.3|11769.8|11767.8|54
1634124000000|2021-10-13 11:20:00|11777.8|11775.8|11777.8|11775.8|11780.8|11778.8|11777.3|11775.3|37
1634124300000|2021-10-13 11:25:00|11778.3|11776.3|11782.3|11780.3|11782.3|11780.3|11776.8|11774.8|49
1634124600000|2021-10-13 11:30:00|11781.8|11779.8|11780.8|11778.8|11785.3|11783.3|11779.3|11777.3|56
1634124900000|2021-10-13 11:35:00|11781.3|11779.3|11783.3|11781.3|11784.8|11782.8|11776.8|11774.8|58
1634125200000|2021-10-13 11:40:00|11782.8|11780.8|11783.8|11781.8|11785.3|11783.3|11780.8|11778.8|126
1634125500000|2021-10-13 11:45:00|11783.3|11781.3|11778.8|11776.8|11784.3|11782.3|11778.8|11776.8|33
1634125800000|2021-10-13 11:50:00|11779.3|11777.3|11788.8|11786.8|11789.3|11787.3|11778.3|11776.3|98
1634126100000|2021-10-13 11:55:00|11789.3|11787.3|11785.3|11783.3|11789.3|11787.3|11784.8|11782.8|83
1634126400000|2021-10-13 12:00:00|11785.8|11783.8|11789.3|11787.3|11789.8|11787.8|11785.3|11783.3|51
1634126700000|2021-10-13 12:05:00|11788.8|11786.8|11787.3|11785.3|11788.8|11786.8|11785.3|11783.3|102
1634127000000|2021-10-13 12:10:00|11787.8|11785.8|11795.3|11793.3|11795.3|11793.3|11787.8|11785.8|115
1634127300000|2021-10-13 12:15:00|11794.8|11792.8|11796.3|11794.3|11798.3|11796.3|11793.3|11791.3|104
1634127600000|2021-10-13 12:20:00|11795.3|11793.3|11795.3|11793.3|11796.3|11794.3|11790.8|11788.8|89
1634127900000|2021-10-13 12:25:00|11794.8|11792.8|11791.3|11789.3|11796.3|11794.3|11791.3|11789.3|56
1634128200000|2021-10-13 12:30:00|11791.8|11789.8|11789.3|11787.3|11798.8|11796.8|11780.3|11778.3|321
1634128500000|2021-10-13 12:35:00|11788.8|11786.8|11788.8|11786.8|11792.3|11790.3|11786.3|11784.3|128
1634128800000|2021-10-13 12:40:00|11788.3|11786.3|11780.3|11778.3|11788.8|11786.8|11778.3|11776.3|257
1634129100000|2021-10-13 12:45:00|11779.8|11777.8|11782.3|11780.3|11784.8|11782.8|11777.3|11775.3|184
1634129400000|2021-10-13 12:50:00|11781.8|11779.8|11788.3|11786.3|11792.3|11790.3|11781.3|11779.3|121
1634129700000|2021-10-13 12:55:00|11788.8|11786.8|11781.3|11779.3|11790.3|11788.3|11780.3|11778.3|118
1634130000000|2021-10-13 13:00:00|11781.8|11779.8|11788.3|11786.3|11788.3|11786.3|11778.8|11776.8|106
1634130300000|2021-10-13 13:05:00|11788.8|11786.8|11789.3|11787.3|11789.8|11787.8|11782.3|11780.3|100
1634130600000|2021-10-13 13:10:00|11788.8|11786.8|11793.8|11791.8|11794.3|11792.3|11788.3|11786.3|84
1634130900000|2021-10-13 13:15:00|11793.3|11791.3|11799.8|11797.8|11803.3|11801.3|11787.3|11785.3|497
1634131200000|2021-10-13 13:20:00|11800.3|11798.3|11802.3|11800.3|11805.3|11803.3|11799.3|11797.3|349
1634131500000|2021-10-13 13:25:00|11801.8|11799.8|11800.8|11798.8|11802.3|11800.3|11797.3|11795.3|122
1634131800000|2021-10-13 13:30:00|11801.3|11799.3|11809.3|11807.3|11814.8|11812.8|11797.3|11795.3|462
1634132100000|2021-10-13 13:35:00|11808.8|11806.8|11822.3|11820.3|11822.8|11820.8|11807.3|11805.3|326
1634132400000|2021-10-13 13:40:00|11821.3|11819.3|11819.3|11817.3|11825.8|11823.8|11812.3|11810.3|434
1634132700000|2021-10-13 13:45:00|11818.8|11816.8|11809.8|11807.8|11821.3|11819.3|11809.3|11807.3|365
1634133000000|2021-10-13 13:50:00|11809.3|11807.3|11808.3|11806.3|11817.3|11815.3|11806.3|11804.3|252
1634133300000|2021-10-13 13:55:00|11807.3|11805.3|11812.3|11810.3|11817.3|11815.3|11802.3|11800.3|225
1634133600000|2021-10-13 14:00:00|11811.3|11809.3|11817.3|11815.3|11819.3|11817.3|11800.3|11798.3|301
1634133900000|2021-10-13 14:05:00|11817.8|11815.8|11815.8|11813.8|11821.3|11819.3|11813.3|11811.3|236
1634134200000|2021-10-13 14:10:00|11816.4|11814.4|11799.9|11797.9|11820.9|11818.9|11795.9|11793.9|344
1634134500000|2021-10-13 14:15:00|11799.4|11797.4|11804.9|11802.9|11807.9|11805.9|11796.9|11794.9|244
1634134800000|2021-10-13 14:20:00|11804.4|11802.4|11804.9|11802.9|11808.4|11806.4|11798.9|11796.9|182
1634135100000|2021-10-13 14:25:00|11804.4|11802.4|11802.9|11800.9|11807.9|11805.9|11799.9|11797.9|313
1634135400000|2021-10-13 14:30:00|11803.4|11801.4|11804.9|11802.9|11805.4|11803.4|11792.4|11790.4|276
1634135700000|2021-10-13 14:35:00|11803.9|11801.9|11805.9|11803.9|11809.9|11807.9|11801.9|11799.9|219
1634136000000|2021-10-13 14:40:00|11806.4|11804.4|11813.9|11811.9|11814.4|11812.4|11801.4|11799.4|159
1634136300000|2021-10-13 14:45:00|11812.9|11810.9|11818.9|11816.9|11821.4|11819.4|11811.9|11809.9|612
1634136600000|2021-10-13 14:50:00|11819.4|11817.4|11816.9|11814.9|11822.9|11820.9|11815.9|11813.9|215
1634136900000|2021-10-13 14:55:00|11816.4|11814.4|11815.4|11813.4|11819.9|11817.9|11813.9|11811.9|114
1634137200000|2021-10-13 15:00:00|11815.9|11813.9|11823.9|11821.9|11823.9|11821.9|11815.9|11813.9|149
1634137500000|2021-10-13 15:05:00|11824.4|11822.4|11825.9|11823.9|11828.9|11826.9|11823.9|11821.9|256
1634137800000|2021-10-13 15:10:00|11826.4|11824.4|11826.9|11824.9|11829.4|11827.4|11824.9|11822.9|175
1634138100000|2021-10-13 15:15:00|11826.4|11824.4|11824.9|11822.9|11830.9|11828.9|11821.9|11819.9|357
1634138400000|2021-10-13 15:20:00|11823.9|11821.9|11827.9|11825.9|11828.9|11826.9|11823.9|11821.9|805
1634138700000|2021-10-13 15:25:00|11826.9|11824.9|11816.9|11814.9|11828.4|11826.4|11815.4|11813.4|873
1634139000000|2021-10-13 15:30:00|11817.9|11815.9|11815.9|11813.9|11822.4|11820.4|11809.9|11807.9|1591
1634139300000|2021-10-13 15:35:00|11816.9|11814.9|11814.9|11812.9|11816.9|11814.9|11810.9|11808.9|247
1634139600000|2021-10-13 15:40:00|11815.4|11813.4|11816.9|11814.9|11817.9|11815.9|11809.9|11807.9|142
1634139900000|2021-10-13 15:45:00|11817.4|11815.4|11826.4|11824.4|11830.9|11828.9|11815.9|11813.9|76
1634140200000|2021-10-13 15:50:00|11825.9|11823.9|11821.4|11819.4|11829.4|11827.4|11820.9|11818.9|64
1634140500000|2021-10-13 15:55:00|11821.9|11819.9|11823.9|11821.9|11824.9|11822.9|11819.9|11817.9|84
1634140800000|2021-10-13 16:00:00|11824.4|11822.4|11822.4|11820.4|11826.4|11824.4|11821.9|11819.9|18
1634141100000|2021-10-13 16:05:00|11821.9|11819.9|11826.9|11824.9|11828.4|11826.4|11821.9|11819.9|11
1634141400000|2021-10-13 16:10:00|11826.4|11824.4|11826.9|11824.9|11828.9|11826.9|11825.4|11823.4|17
1634141700000|2021-10-13 16:15:00|11826.4|11824.4|11822.9|11820.9|11827.4|11825.4|11821.4|11819.4|28
1634142000000|2021-10-13 16:20:00|11822.4|11820.4|11821.4|11819.4|11822.9|11820.9|11819.4|11817.4|9
1634142300000|2021-10-13 16:25:00|11820.9|11818.9|11823.9|11821.9|11824.4|11822.4|11819.9|11817.9|1
1634142600000|2021-10-13 16:30:00|11823.4|11821.4|11820.4|11818.4|11823.4|11821.4|11819.9|11817.9|7
1634142900000|2021-10-13 16:35:00|11820.9|11818.9|11821.4|11819.4|11821.9|11819.9|11820.4|11818.4|8
1634143200000|2021-10-13 16:40:00|11820.4|11818.4|11822.9|11820.9|11825.9|11823.9|11819.9|11817.9|16
1634143500000|2021-10-13 16:45:00|11823.4|11821.4|11815.4|11813.4|11823.4|11821.4|11814.4|11812.4|7
1634143800000|2021-10-13 16:50:00|11814.9|11812.9|11812.9|11810.9|11815.4|11813.4|11811.4|11809.4|18
1634144100000|2021-10-13 16:55:00|11813.4|11811.4|11814.4|11812.4|11816.4|11814.4|11810.9|11808.9|45
1634144400000|2021-10-13 17:00:00|11813.9|11811.9|11812.9|11810.9|11814.9|11812.9|11809.9|11807.9|61
1634144700000|2021-10-13 17:05:00|11812.4|11810.4|11816.4|11814.4|11818.9|11816.9|11811.4|11809.4|42
1634145000000|2021-10-13 17:10:00|11816.9|11814.9|11816.4|11814.4|11820.4|11818.4|11815.9|11813.9|19
1634145300000|2021-10-13 17:15:00|11816.9|11814.9|11816.9|11814.9|11817.4|11815.4|11815.4|11813.4|6
1634145600000|2021-10-13 17:20:00|11817.9|11815.9|11821.4|11819.4|11821.9|11819.9|11816.4|11814.4|11
1634145900000|2021-10-13 17:25:00|11821.9|11819.9|11826.4|11824.4|11826.4|11824.4|11821.9|11819.9|27
1634146200000|2021-10-13 17:30:00|11825.9|11823.9|11826.9|11824.9|11830.9|11828.9|11824.9|11822.9|46
1634146500000|2021-10-13 17:35:00|11826.4|11824.4|11828.9|11826.9|11831.4|11829.4|11825.4|11823.4|46
1634146800000|2021-10-13 17:40:00|11829.4|11827.4|11826.9|11824.9|11829.4|11827.4|11825.4|11823.4|8
1634147100000|2021-10-13 17:45:00|11826.4|11824.4|11825.9|11823.9|11827.9|11825.9|11825.4|11823.4|8
1634147400000|2021-10-13 17:50:00|11826.4|11824.4|11827.9|11825.9|11828.4|11826.4|11824.9|11822.9|3
1634147700000|2021-10-13 17:55:00|11827.4|11825.4|11821.4|11819.4|11827.4|11825.4|11819.9|11817.9|29
1634148000000|2021-10-13 18:00:00|11820.9|11818.9|11819.4|11817.4|11838.4|11836.4|11816.9|11814.9|99
1634148300000|2021-10-13 18:05:00|11820.4|11818.4|11821.4|11819.4|11825.4|11823.4|11812.4|11810.4|28
1634148600000|2021-10-13 18:10:00|11820.9|11818.9|11827.4|11825.4|11828.4|11826.4|11817.4|11815.4|15
1634148900000|2021-10-13 18:15:00|11826.9|11824.9|11822.9|11820.9|11827.4|11825.4|11820.4|11818.4|22
1634149200000|2021-10-13 18:20:00|11823.4|11821.4|11823.4|11821.4|11828.4|11826.4|11823.4|11821.4|6
1634149500000|2021-10-13 18:25:00|11823.9|11821.9|11819.4|11817.4|11823.9|11821.9|11818.4|11816.4|9
1634149800000|2021-10-13 18:30:00|11818.9|11816.9|11820.9|11818.9|11821.4|11819.4|11817.9|11815.9|16
1634150100000|2021-10-13 18:35:00|11820.4|11818.4|11818.4|11816.4|11822.4|11820.4|11818.4|11816.4|4
1634150400000|2021-10-13 18:40:00|11818.9|11816.9|11815.4|11813.4|11819.4|11817.4|11813.4|11811.4|2
1634150700000|2021-10-13 18:45:00|11815.9|11813.9|11815.9|11813.9|11817.4|11815.4|11814.9|11812.9|4
1634151000000|2021-10-13 18:50:00|11815.4|11813.4|11814.4|11812.4|11816.4|11814.4|11812.9|11810.9|13
1634151300000|2021-10-13 18:55:00|11814.9|11812.9|11815.4|11813.4|11816.4|11814.4|11813.4|11811.4|2
1634151600000|2021-10-13 19:00:00|11814.9|11812.9|11812.9|11810.9|11817.4|11815.4|11812.4|11810.4|24
1634151900000|2021-10-13 19:05:00|11812.4|11810.4|11820.9|11818.9|11820.9|11818.9|11808.4|11806.4|52
1634152200000|2021-10-13 19:10:00|11820.4|11818.4|11815.4|11813.4|11820.9|11818.9|11815.4|11813.4|15
1634152500000|2021-10-13 19:15:00|11815.9|11813.9|11814.4|11812.4|11818.4|11816.4|11814.4|11812.4|5
1634152800000|2021-10-13 19:20:00|11814.9|11812.9|11814.4|11812.4|11816.4|11814.4|11813.9|11811.9|3
1634153100000|2021-10-13 19:25:00|11813.9|11811.9|11809.4|11807.4|11814.4|11812.4|11808.9|11806.9|14
1634153400000|2021-10-13 19:30:00|11808.9|11806.9|11811.9|11809.9|11813.9|11811.9|11808.9|11806.9|8
1634153700000|2021-10-13 19:35:00|11812.4|11810.4|11813.4|11811.4|11815.9|11813.9|11811.4|11809.4|7
1634154000000|2021-10-13 19:40:00|11812.9|11810.9|11808.4|11806.4|11814.9|11812.9|11807.9|11805.9|31
1634154300000|2021-10-13 19:45:00|11807.9|11805.9|11816.4|11814.4|11817.4|11815.4|11807.9|11805.9|16
1634154600000|2021-10-13 19:50:00|11815.9|11813.9|11816.4|11814.4|11820.4|11818.4|11814.4|11812.4|24
1634154900000|2021-10-13 19:55:00|11815.9|11813.9|11815.9|11809.9|11816.4|11814.4|11808.9|11806.9|59
1634155200000|2021-10-13 20:00:00|11815.8|11809.8|11818.2|11812.2|11818.2|11812.2|11814.6|11808.6|0
1634155500000|2021-10-13 20:05:00|11817.9|11811.9|11816.5|11810.5|11817.9|11811.9|11815.7|11809.7|0
1634155800000|2021-10-13 20:10:00|11816.4|11810.4|11812.8|11806.8|11816.4|11810.4|11812.4|11806.4|0
1634156100000|2021-10-13 20:15:00|11813.1|11807.1|11813.1|11807.1|11813.9|11807.9|11812|11806|0
1634156400000|2021-10-13 20:20:00|11813.5|11807.5|11813.9|11807.9|11813.9|11807.9|11813.5|11807.5|0
1634156700000|2021-10-13 20:25:00|11814.2|11808.2|11815.4|11809.4|11815.4|11809.4|11813.9|11807.9|0
1634157000000|2021-10-13 20:30:00|11815.3|11809.3|11814.9|11808.9|11815.4|11809.4|11814.2|11808.2|0
1634157300000|2021-10-13 20:35:00|11815|11809|11815.4|11809.4|11815.7|11809.7|11814.9|11808.9|0
1634157600000|2021-10-13 20:40:00|11815.1|11809.1|11815.4|11809.4|11815.7|11809.7|11814.9|11808.9|0
1634157900000|2021-10-13 20:45:00|11815.3|11809.3|11814.9|11808.9|11815.4|11809.4|11814.9|11808.9|0
1634158200000|2021-10-13 20:50:00|11814.6|11808.6|11815.4|11809.4|11815.4|11809.4|11813.9|11807.9|0
1634158500000|2021-10-13 20:55:00|11815.5|11809.5|11815.6|11809.6|11816|11810|11815.4|11809.4|0
1634158800000|2021-10-13 21:00:00|11815.4|11809.4|11815.1|11809.1|11815.6|11809.6|11815.1|11809.1|0
1634159100000|2021-10-13 21:05:00|11815.2|11809.2|11815.2|11809.2|11815.2|11809.2|11815.1|11809.1|0
1634159400000|2021-10-13 21:10:00|11815.1|11809.1|11814.9|11808.9|11815.1|11809.1|11814.9|11808.9|0
1634159700000|2021-10-13 21:15:00|11815|11809|11815.2|11809.2|11815.6|11809.6|11815|11809|0
1634160000000|2021-10-13 21:20:00|11815.4|11809.4|11815.4|11809.4|11815.4|11809.4|11815.4|11809.4|0
1634160300000|2021-10-13 21:25:00|11815.2|11809.2|11815.5|11809.5|11815.5|11809.5|11815.2|11809.2|0
1634160600000|2021-10-13 21:30:00|11815.6|11809.6|11815.5|11809.5|11815.6|11809.6|11815.5|11809.5|0
1634160900000|2021-10-13 21:35:00|11815.6|11809.6|11815.4|11809.4|11815.8|11809.8|11815.4|11809.4|0
1634161200000|2021-10-13 21:40:00|11815.5|11809.5|11815.4|11809.4|11815.5|11809.5|11815.4|11809.4|0
1634161500000|2021-10-13 21:45:00|11815.5|11809.5|11815.4|11809.4|11815.5|11809.5|11815.4|11809.4|0
1634161800000|2021-10-13 21:50:00|11815.6|11809.6|11815.5|11809.5|11815.8|11809.8|11815.5|11809.5|0
1634162100000|2021-10-13 21:55:00|11815.6|11809.6|11815.8|11809.8|11816|11810|11815.5|11809.5|0
1634162400000|2021-10-13 22:00:00|11815.6|11809.6|11817.1|11811.1|11817.6|11811.6|11814.8|11808.8|0
1634162700000|2021-10-13 22:05:00|11816.8|11810.8|11819.8|11813.8|11820.9|11814.9|11816|11810|0
1634163000000|2021-10-13 22:10:00|11820.1|11814.1|11822.3|11816.3|11822.3|11816.3|11820.1|11814.1|0
1634163300000|2021-10-13 22:15:00|11822.2|11816.2|11820.4|11814.4|11822.3|11816.3|11820.4|11814.4|0
1634163600000|2021-10-13 22:20:00|11820.5|11814.5|11823.4|11817.4|11824.5|11818.5|11820.5|11814.5|0
1634163900000|2021-10-13 22:25:00|11823.3|11817.3|11823.8|11817.8|11824.8|11818.8|11822.3|11816.3|0
1634164200000|2021-10-13 22:30:00|11824.2|11818.2|11825.6|11819.6|11827|11821|11822.5|11816.5|0
1634164500000|2021-10-13 22:35:00|11825.7|11819.7|11826.4|11820.4|11827|11821|11825.7|11819.7|0
1634164800000|2021-10-13 22:40:00|11826.3|11820.3|11824.5|11818.5|11826.3|11820.3|11824.2|11818.2|0
1634165100000|2021-10-13 22:45:00|11824.4|11818.4|11824.5|11818.5|11824.5|11818.5|11823.1|11817.1|0
1634165400000|2021-10-13 22:50:00|11824.4|11818.4|11823.7|11817.7|11824.8|11818.8|11823.4|11817.4|0
1634165700000|2021-10-13 22:55:00|11823.4|11817.4|11824.1|11818.1|11824.1|11818.1|11823.4|11817.4|0
1634166000000|2021-10-13 23:00:00|11824|11818|11825.9|11819.9|11825.9|11819.9|11823.9|11817.9|0
1634166300000|2021-10-13 23:05:00|11825.6|11819.6|11823.7|11817.7|11825.8|11819.8|11823.7|11817.7|0
1634166600000|2021-10-13 23:10:00|11823.6|11817.6|11823.4|11817.4|11824.2|11818.2|11822.6|11816.6|0
1634166900000|2021-10-13 23:15:00|11823.5|11817.5|11824.1|11818.1|11824.2|11818.2|11822.3|11816.3|0
1634167200000|2021-10-13 23:20:00|11824|11818|11824.1|11818.1|11825|11819|11823|11817|0
1634167500000|2021-10-13 23:25:00|11824|11818|11824.1|11818.1|11824.1|11818.1|11823.4|11817.4|0
1634167800000|2021-10-13 23:30:00|11824.2|11818.2|11823.4|11817.4|11824.8|11818.8|11823|11817|0
1634168100000|2021-10-13 23:35:00|11823.6|11817.6|11825.1|11819.1|11825.1|11819.1|11823.4|11817.4|0
1634168400000|2021-10-13 23:40:00|11825.2|11819.2|11827.3|11821.3|11829.2|11823.2|11825.2|11819.2|0
1634168700000|2021-10-13 23:45:00|11827|11821|11825.6|11819.6|11829.2|11823.2|11825.6|11819.6|0
1634169000000|2021-10-13 23:50:00|11825.8|11819.8|11824.8|11818.8|11825.9|11819.9|11823.7|11817.7|0
1634169300000|2021-10-13 23:55:00|11824.9|11818.9|11826.7|11820.7|11826.7|11820.7|11824.8|11818.8|0
1634169600000|2021-10-14 00:00:00|11826.6|11820.6|11827.5|11821.5|11829.2|11823.2|11825.9|11819.9|0
1634169900000|2021-10-14 00:05:00|11827.9|11821.9|11828.5|11822.5|11829|11823|11826.8|11820.8|0
1634170200000|2021-10-14 00:10:00|11828.4|11822.4|11833|11827|11835.2|11829.2|11828.4|11822.4|0
1634170500000|2021-10-14 00:15:00|11832.6|11826.6|11835.8|11829.8|11836.9|11830.9|11831.1|11825.1|0
1634170800000|2021-10-14 00:20:00|11835.7|11829.7|11831.3|11825.3|11836.6|11830.6|11831.3|11825.3|0
1634171100000|2021-10-14 00:25:00|11831.7|11825.7|11835.1|11829.1|11835.5|11829.5|11831.7|11825.7|0
1634171400000|2021-10-14 00:30:00|11835.2|11829.2|11832.4|11826.4|11836.6|11830.6|11831.5|11825.5|0
1634171700000|2021-10-14 00:35:00|11832.5|11826.5|11834.2|11828.2|11834.6|11828.6|11832.4|11826.4|0
1634172000000|2021-10-14 00:40:00|11834.4|11828.4|11838.2|11832.2|11838.2|11832.2|11833.2|11827.2|0
1634172300000|2021-10-14 00:45:00|11839|11833|11836.1|11830.1|11839|11833|11835.3|11829.3|0
1634172600000|2021-10-14 00:50:00|11836.2|11830.2|11834.9|11828.9|11836.9|11830.9|11832.7|11826.7|0
1634172900000|2021-10-14 00:55:00|11835|11829|11831.2|11825.2|11837.1|11831.1|11831.2|11825.2|0
1634173200000|2021-10-14 01:00:00|11831.1|11825.1|11831.1|11825.1|11832.4|11826.4|11830.3|11824.3|0
1634173500000|2021-10-14 01:05:00|11831.3|11825.3|11832.8|11826.8|11832.9|11826.9|11831.1|11825.1|0
1634173800000|2021-10-14 01:10:00|11832.6|11826.6|11830.7|11824.7|11832.8|11826.8|11830.6|11824.6|0
1634174100000|2021-10-14 01:15:00|11830.6|11824.6|11829.4|11823.4|11831.1|11825.1|11828.6|11822.6|0
1634174400000|2021-10-14 01:20:00|11829|11823|11829.3|11823.3|11829.4|11823.4|11828.5|11822.5|0
1634174700000|2021-10-14 01:25:00|11829.4|11823.4|11829.7|11823.7|11830.6|11824.6|11828.9|11822.9|0
1634175000000|2021-10-14 01:30:00|11829.8|11823.8|11834.3|11828.3|11834.3|11828.3|11829.3|11823.3|0
1634175300000|2021-10-14 01:35:00|11834.1|11828.1|11829.9|11823.9|11835.2|11829.2|11829.9|11823.9|0
1634175600000|2021-10-14 01:40:00|11829.8|11823.8|11827.7|11821.7|11829.9|11823.9|11827.2|11821.2|0
1634175900000|2021-10-14 01:45:00|11827.6|11821.6|11826.9|11820.9|11828.6|11822.6|11826|11820|0
1634176200000|2021-10-14 01:50:00|11826.8|11820.8|11828.4|11822.4|11828.5|11822.5|11826.8|11820.8|0
1634176500000|2021-10-14 01:55:00|11828.2|11822.2|11826.2|11820.2|11829.4|11823.4|11825.8|11819.8|0
1634176800000|2021-10-14 02:00:00|11826|11820|11827.5|11821.5|11827.5|11821.5|11825.8|11819.8|0
1634177100000|2021-10-14 02:05:00|11827.3|11821.3|11830.9|11824.9|11830.9|11824.9|11826.6|11820.6|0
1634177400000|2021-10-14 02:10:00|11830.8|11824.8|11831.2|11825.2|11832.5|11826.5|11830|11824|0
1634177700000|2021-10-14 02:15:00|11831.4|11825.4|11831.2|11825.2|11832.5|11826.5|11830.3|11824.3|0
1634178000000|2021-10-14 02:20:00|11831|11825|11829.1|11823.1|11831.7|11825.7|11829.1|11823.1|0
1634178300000|2021-10-14 02:25:00|11829|11823|11829|11823|11829.9|11823.9|11827.8|11821.8|0
1634178600000|2021-10-14 02:30:00|11829.1|11823.1|11828|11822|11829.1|11823.1|11827.1|11821.1|0
1634178900000|2021-10-14 02:35:00|11828.8|11822.8|11827.3|11821.3|11829.6|11823.6|11826.8|11820.8|0
1634179200000|2021-10-14 02:40:00|11827.2|11821.2|11827.6|11821.6|11828.1|11822.1|11827.2|11821.2|0
1634179500000|2021-10-14 02:45:00|11827.4|11821.4|11831.1|11825.1|11831.1|11825.1|11827.2|11821.2|0
1634179800000|2021-10-14 02:50:00|11831|11825|11831.9|11825.9|11832.8|11826.8|11830.7|11824.7|0
1634180100000|2021-10-14 02:55:00|11832|11826|11831.1|11825.1|11832.3|11826.3|11830.3|11824.3|0
1634180400000|2021-10-14 03:00:00|11831.6|11825.6|11830.7|11824.7|11831.6|11825.6|11830.2|11824.2|0
1634180700000|2021-10-14 03:05:00|11830.6|11824.6|11830.7|11824.7|11831.1|11825.1|11829.3|11823.3|0
1634181000000|2021-10-14 03:10:00|11830.8|11824.8|11830.8|11824.8|11831.9|11825.9|11829|11823|0
1634181300000|2021-10-14 03:15:00|11830.7|11824.7|11833.3|11827.3|11833.3|11827.3|11830.7|11824.7|0
1634181600000|2021-10-14 03:20:00|11833.7|11827.7|11833.7|11827.7|11834.2|11828.2|11832|11826|0
1634181900000|2021-10-14 03:25:00|11833.5|11827.5|11831.6|11825.6|11833.5|11827.5|11831.6|11825.6|0
1634182200000|2021-10-14 03:30:00|11831.2|11825.2|11830.2|11824.2|11831.6|11825.6|11829.1|11823.1|0
1634182500000|2021-10-14 03:35:00|11830.1|11824.1|11831.1|11825.1|11831.1|11825.1|11829.4|11823.4|0
1634182800000|2021-10-14 03:40:00|11831.3|11825.3|11834.6|11828.6|11835|11829|11831.1|11825.1|0
1634183100000|2021-10-14 03:45:00|11834.8|11828.8|11835.2|11829.2|11838.1|11832.1|11834.8|11828.8|0
1634183400000|2021-10-14 03:50:00|11835.4|11829.4|11835.1|11829.1|11835.5|11829.5|11833.4|11827.4|0
1634183700000|2021-10-14 03:55:00|11834.9|11828.9|11832.6|11826.6|11835.1|11829.1|11831.8|11825.8|0
1634184000000|2021-10-14 04:00:00|11832.7|11826.7|11831.3|11825.3|11833.4|11827.4|11830.9|11824.9|0
1634184300000|2021-10-14 04:05:00|11831.4|11825.4|11833|11827|11833.5|11827.5|11831|11825|0
1634184600000|2021-10-14 04:10:00|11832.8|11826.8|11830.1|11824.1|11833.9|11827.9|11829.7|11823.7|0
1634184900000|2021-10-14 04:15:00|11830.2|11824.2|11830.6|11824.6|11831|11825|11829.3|11823.3|0
1634185200000|2021-10-14 04:20:00|11830.4|11824.4|11830.2|11824.2|11830.6|11824.6|11829.3|11823.3|0
1634185500000|2021-10-14 04:25:00|11830.6|11824.6|11830.2|11824.2|11831|11825|11829.7|11823.7|0
1634185800000|2021-10-14 04:30:00|11830.5|11824.5|11831|11825|11831.9|11825.9|11830.2|11824.2|0
1634186100000|2021-10-14 04:35:00|11830.9|11824.9|11831.4|11825.4|11831.9|11825.9|11830.2|11824.2|0
1634186400000|2021-10-14 04:40:00|11831.2|11825.2|11831.3|11825.3|11833.4|11827.4|11831|11825|0
1634186700000|2021-10-14 04:45:00|11831.1|11825.1|11830.4|11824.4|11831.3|11825.3|11830|11824|0
1634187000000|2021-10-14 04:50:00|11830.6|11824.6|11832.9|11826.9|11833.4|11827.4|11830.6|11824.6|0
1634187300000|2021-10-14 04:55:00|11833.1|11827.1|11833.4|11827.4|11833.4|11827.4|11832.6|11826.6|0
1634187600000|2021-10-14 05:00:00|11833.3|11827.3|11828.8|11822.8|11833.4|11827.4|11828.5|11822.5|0
1634187900000|2021-10-14 05:05:00|11829|11823|11826.8|11820.8|11829.3|11823.3|11826.7|11820.7|0
1634188200000|2021-10-14 05:10:00|11826.9|11820.9|11830.2|11824.2|11830.2|11824.2|11826.9|11820.9|0
1634188500000|2021-10-14 05:15:00|11830.3|11824.3|11831.9|11825.9|11833.7|11827.7|11830.3|11824.3|0
1634188800000|2021-10-14 05:20:00|11832|11826|11833.3|11827.3|11833.3|11827.3|11830.2|11824.2|0
1634189100000|2021-10-14 05:25:00|11833.1|11827.1|11835.9|11829.9|11836.1|11830.1|11832.4|11826.4|0
1634189400000|2021-10-14 05:30:00|11836|11830|11835.1|11829.1|11836.8|11830.8|11835|11829|0
1634189700000|2021-10-14 05:35:00|11835|11829|11837|11831|11837.1|11831.1|11835|11829|0
1634190000000|2021-10-14 05:40:00|11837.1|11831.1|11838.3|11832.3|11838.9|11832.9|11836.2|11830.2|0
1634190300000|2021-10-14 05:45:00|11838.2|11832.2|11839.7|11833.7|11839.8|11833.8|11837.5|11831.5|0
1634190600000|2021-10-14 05:50:00|11840.1|11834.1|11843.3|11837.3|11843.3|11837.3|11840.1|11834.1|0
1634190900000|2021-10-14 05:55:00|11843.2|11837.2|11846.3|11840.3|11847.3|11841.3|11842.5|11836.5|0
1634191200000|2021-10-14 06:00:00|11830.4|11828.4|11822.9|11820.9|11836.4|11834.4|11819.4|11817.4|69
1634191500000|2021-10-14 06:05:00|11822.4|11820.4|11824.4|11822.4|11825.9|11823.9|11817.9|11815.9|57
1634191800000|2021-10-14 06:10:00|11824.9|11822.9|11832.4|11830.4|11835.9|11833.9|11824.9|11822.9|70
1634192100000|2021-10-14 06:15:00|11831.9|11829.9|11836.4|11834.4|11836.4|11834.4|11829.4|11827.4|39
1634192400000|2021-10-14 06:20:00|11835.9|11833.9|11835.4|11833.4|11840.4|11838.4|11835.4|11833.4|74
1634192700000|2021-10-14 06:25:00|11834.9|11832.9|11841.9|11839.9|11842.4|11840.4|11834.4|11832.4|36
1634193000000|2021-10-14 06:30:00|11842.9|11840.9|11846.4|11844.4|11851.4|11849.4|11838.4|11836.4|66
1634193300000|2021-10-14 06:35:00|11845.9|11843.9|11851.4|11849.4|11853.4|11851.4|11843.9|11841.9|45
1634193600000|2021-10-14 06:40:00|11851.9|11849.9|11849.9|11847.9|11853.4|11851.4|11848.4|11846.4|44
1634193900000|2021-10-14 06:45:00|11851.4|11849.4|11847.9|11845.9|11851.4|11849.4|11843.4|11841.4|56
1634194200000|2021-10-14 06:50:00|11848.4|11846.4|11847.9|11845.9|11850.9|11848.9|11846.9|11844.9|21
1634194500000|2021-10-14 06:55:00|11848.4|11846.4|11856.4|11854.4|11865.4|11863.4|11848.4|11846.4|357
1634194800000|2021-10-14 07:00:00|11859.4|11857.4|11837.4|11835.4|11865.4|11863.4|11837.4|11835.4|1312
1634195100000|2021-10-14 07:05:00|11836.9|11834.9|11829.9|11827.9|11839.4|11837.4|11821.4|11819.4|747
1634195400000|2021-10-14 07:10:00|11831.4|11829.4|11812.9|11810.9|11831.9|11829.9|11810.9|11808.9|457
1634195700000|2021-10-14 07:15:00|11812.4|11810.4|11812.9|11810.9|11814.9|11812.9|11801.9|11799.9|508
1634196000000|2021-10-14 07:20:00|11813.4|11811.4|11814.4|11812.4|11820.4|11818.4|11810.9|11808.9|500
1634196300000|2021-10-14 07:25:00|11813.9|11811.9|11807.4|11805.4|11816.9|11814.9|11807.4|11805.4|364
1634196600000|2021-10-14 07:30:00|11806.9|11804.9|11788.4|11786.4|11806.9|11804.9|11786.9|11784.9|569
1634196900000|2021-10-14 07:35:00|11787.9|11785.9|11796.9|11794.9|11797.9|11795.9|11786.9|11784.9|346
1634197200000|2021-10-14 07:40:00|11795.3|11793.3|11793.3|11791.3|11800.8|11798.8|11792.3|11790.3|331
1634197500000|2021-10-14 07:45:00|11795.3|11793.3|11798.3|11796.3|11802.8|11800.8|11792.3|11790.3|267
1634197800000|2021-10-14 07:50:00|11797.3|11795.3|11796.3|11794.3|11800.3|11798.3|11791.3|11789.3|246
1634198100000|2021-10-14 07:55:00|11795.8|11793.8|11800.3|11798.3|11800.8|11798.8|11790.8|11788.8|240
1634198400000|2021-10-14 08:00:00|11800.8|11798.8|11817.8|11815.8|11818.3|11816.3|11800.8|11798.8|247
1634198700000|2021-10-14 08:05:00|11817.3|11815.3|11812.3|11810.3|11818.3|11816.3|11805.3|11803.3|216
1634199000000|2021-10-14 08:10:00|11812.8|11810.8|11824.8|11822.8|11825.3|11823.3|11812.8|11810.8|401
1634199300000|2021-10-14 08:15:00|11824.3|11822.3|11814.8|11812.8|11826.3|11824.3|11809.3|11807.3|223
1634199600000|2021-10-14 08:20:00|11814.3|11812.3|11814.3|11812.3|11820.3|11818.3|11814.3|11812.3|186
1634199900000|2021-10-14 08:25:00|11815.3|11813.3|11826.8|11824.8|11826.8|11824.8|11814.3|11812.3|187
1634200200000|2021-10-14 08:30:00|11827.3|11825.3|11818.8|11816.8|11829.3|11827.3|11817.3|11815.3|128
1634200500000|2021-10-14 08:35:00|11818.3|11816.3|11821.3|11819.3|11821.3|11819.3|11815.3|11813.3|69
1634200800000|2021-10-14 08:40:00|11822.3|11820.3|11815.8|11813.8|11822.3|11820.3|11815.3|11813.3|99
1634201100000|2021-10-14 08:45:00|11816.3|11814.3|11819.3|11817.3|11825.3|11823.3|11816.3|11814.3|88
1634201400000|2021-10-14 08:50:00|11818.3|11816.3|11821.3|11819.3|11823.3|11821.3|11817.3|11815.3|116
1634201700000|2021-10-14 08:55:00|11822.3|11820.3|11820.3|11818.3|11823.3|11821.3|11817.3|11815.3|159
1634202000000|2021-10-14 09:00:00|11820.8|11818.8|11815.8|11813.8|11821.3|11819.3|11813.3|11811.3|180
1634202300000|2021-10-14 09:05:00|11815.3|11813.3|11811.8|11809.8|11818.3|11816.3|11808.8|11806.8|116
1634202600000|2021-10-14 09:10:00|11812.3|11810.3|11810.3|11808.3|11815.3|11813.3|11808.3|11806.3|115
1634202900000|2021-10-14 09:15:00|11810.8|11808.8|11805.8|11803.8|11811.3|11809.3|11804.3|11802.3|227
1634203200000|2021-10-14 09:20:00|11806.3|11804.3|11813.3|11811.3|11813.8|11811.8|11805.3|11803.3|91
1634203500000|2021-10-14 09:25:00|11813.8|11811.8|11816.3|11814.3|11816.3|11814.3|11812.3|11810.3|112
1634203800000|2021-10-14 09:30:00|11815.3|11813.3|11813.3|11811.3|11816.8|11814.8|11810.3|11808.3|65
1634204100000|2021-10-14 09:35:00|11812.8|11810.8|11814.3|11812.3|11814.3|11812.3|11807.3|11805.3|92
1634204400000|2021-10-14 09:40:00|11814.8|11812.8|11809.3|11807.3|11815.3|11813.3|11807.3|11805.3|101
1634204700000|2021-10-14 09:45:00|11811.3|11809.3|11815.3|11813.3|11819.3|11817.3|11809.3|11807.3|115
1634205000000|2021-10-14 09:50:00|11815.8|11813.8|11819.8|11817.8|11820.8|11818.8|11814.8|11812.8|128
1634205300000|2021-10-14 09:55:00|11820.3|11818.3|11816.3|11814.3|11820.3|11818.3|11813.3|11811.3|91
1634205600000|2021-10-14 10:00:00|11815.8|11813.8|11810.3|11808.3|11817.3|11815.3|11809.3|11807.3|170
1634205900000|2021-10-14 10:05:00|11810.8|11808.8|11808.3|11806.3|11816.3|11814.3|11806.8|11804.8|93
1634206200000|2021-10-14 10:10:00|11808.8|11806.8|11805.3|11803.3|11809.8|11807.8|11803.3|11801.3|78
1634206500000|2021-10-14 10:15:00|11804.8|11802.8|11803.3|11801.3|11806.3|11804.3|11801.8|11799.8|48
1634206800000|2021-10-14 10:20:00|11803.8|11801.8|11804.8|11802.8|11809.3|11807.3|11801.3|11799.3|130
1634207100000|2021-10-14 10:25:00|11805.3|11803.3|11803.8|11801.8|11806.3|11804.3|11801.3|11799.3|100
1634207400000|2021-10-14 10:30:00|11804.3|11802.3|11806.3|11804.3|11809.3|11807.3|11802.3|11800.3|60
1634207700000|2021-10-14 10:35:00|11806.8|11804.8|11801.3|11799.3|11809.3|11807.3|11801.3|11799.3|93
1634208000000|2021-10-14 10:40:00|11801.8|11799.8|11795.8|11793.8|11802.3|11800.3|11795.3|11793.3|133
1634208300000|2021-10-14 10:45:00|11795.3|11793.3|11799.3|11797.3|11800.8|11798.8|11795.3|11793.3|110
1634208600000|2021-10-14 10:50:00|11799.8|11797.8|11802.8|11800.8|11803.8|11801.8|11798.3|11796.3|39
1634208900000|2021-10-14 10:55:00|11803.3|11801.3|11802.8|11800.8|11804.8|11802.8|11799.3|11797.3|55
1634209200000|2021-10-14 11:00:00|11802.3|11800.3|11795.3|11793.3|11804.3|11802.3|11795.3|11793.3|248
1634209500000|2021-10-14 11:05:00|11795.8|11793.8|11801.3|11799.3|11801.3|11799.3|11792.3|11790.3|176
1634209800000|2021-10-14 11:10:00|11800.8|11798.8|11799.3|11797.3|11802.3|11800.3|11799.3|11797.3|52
1634210100000|2021-10-14 11:15:00|11800.3|11798.3|11804.3|11802.3|11804.3|11802.3|11799.3|11797.3|69
1634210400000|2021-10-14 11:20:00|11803.8|11801.8|11804.3|11802.3|11806.8|11804.8|11802.3|11800.3|91
1634210700000|2021-10-14 11:25:00|11804.8|11802.8|11800.3|11798.3|11805.3|11803.3|11799.3|11797.3|122
1634211000000|2021-10-14 11:30:00|11801.3|11799.3|11801.3|11799.3|11804.3|11802.3|11800.3|11798.3|55
1634211300000|2021-10-14 11:35:00|11801.8|11799.8|11797.3|11795.3|11803.3|11801.3|11796.8|11794.8|202
1634211600000|2021-10-14 11:40:00|11799.3|11797.3|11808.3|11806.3|11808.8|11806.8|11799.3|11797.3|199
1634211900000|2021-10-14 11:45:00|11808.8|11806.8|11814.3|11812.3|11814.8|11812.8|11807.3|11805.3|59
1634212200000|2021-10-14 11:50:00|11814.8|11812.8|11819.3|11817.3|11819.3|11817.3|11814.3|11812.3|105
1634212500000|2021-10-14 11:55:00|11819.8|11817.8|11820.3|11818.3|11820.8|11818.8|11816.8|11814.8|63
1634212800000|2021-10-14 12:00:00|11820.8|11818.8|11819.8|11817.8|11823.3|11821.3|11817.3|11815.3|376
1634213100000|2021-10-14 12:05:00|11820.3|11818.3|11826.8|11824.8|11827.3|11825.3|11819.3|11817.3|172
1634213400000|2021-10-14 12:10:00|11827.3|11825.3|11831.3|11829.3|11832.8|11830.8|11826.8|11824.8|139
1634213700000|2021-10-14 12:15:00|11831.8|11829.8|11835.8|11833.8|11837.3|11835.3|11830.3|11828.3|334
1634214000000|2021-10-14 12:20:00|11836.3|11834.3|11835.3|11833.3|11839.3|11837.3|11835.3|11833.3|85
1634214300000|2021-10-14 12:25:00|11835.8|11833.8|11833.8|11831.8|11836.3|11834.3|11829.8|11827.8|205
1634214600000|2021-10-14 12:30:00|11833.3|11831.3|11834.3|11832.3|11838.3|11836.3|11831.3|11829.3|137
1634214900000|2021-10-14 12:35:00|11834.8|11832.8|11834.3|11832.3|11840.3|11838.3|11831.3|11829.3|212
1634215200000|2021-10-14 12:40:00|11835.8|11833.8|11839.8|11837.8|11842.3|11840.3|11835.8|11833.8|140
1634215500000|2021-10-14 12:45:00|11839.3|11837.3|11840.3|11838.3|11844.3|11842.3|11839.3|11837.3|111
1634215800000|2021-10-14 12:50:00|11839.8|11837.8|11835.3|11833.3|11839.8|11837.8|11833.3|11831.3|122
1634216100000|2021-10-14 12:55:00|11835.8|11833.8|11842.8|11840.8|11843.3|11841.3|11835.3|11833.3|153
1634216400000|2021-10-14 13:00:00|11843.3|11841.3|11847.3|11845.3|11849.3|11847.3|11842.3|11840.3|200
1634216700000|2021-10-14 13:05:00|11846.8|11844.8|11856.3|11854.3|11856.3|11854.3|11846.8|11844.8|98
1634217000000|2021-10-14 13:10:00|11853.3|11851.3|11850.3|11848.3|11853.3|11851.3|11846.3|11844.3|363
1634217300000|2021-10-14 13:15:00|11849.3|11847.3|11854.8|11852.8|11856.3|11854.3|11847.3|11845.3|192
1634217600000|2021-10-14 13:20:00|11854.3|11852.3|11858.3|11856.3|11863.3|11861.3|11854.3|11852.3|140
1634217900000|2021-10-14 13:25:00|11857.3|11855.3|11856.3|11854.3|11858.3|11856.3|11853.3|11851.3|167
1634218200000|2021-10-14 13:30:00|11857.3|11855.3|11860.3|11858.3|11867.3|11865.3|11856.8|11854.8|402
1634218500000|2021-10-14 13:35:00|11859.3|11857.3|11852.3|11850.3|11861.8|11859.8|11849.8|11847.8|407
1634218800000|2021-10-14 13:40:00|11852.8|11850.8|11855.3|11853.3|11867.3|11865.3|11852.8|11850.8|534
1634219100000|2021-10-14 13:45:00|11856.3|11854.3|11861.8|11859.8|11869.8|11867.8|11856.3|11854.3|336
1634219400000|2021-10-14 13:50:00|11861.3|11859.3|11864.8|11862.8|11867.8|11865.8|11860.3|11858.3|264
1634219700000|2021-10-14 13:55:00|11865.3|11863.3|11869.3|11867.3|11869.3|11867.3|11862.3|11860.3|580
1634220000000|2021-10-14 14:00:00|11869.8|11867.8|11878.3|11876.3|11883.8|11881.8|11868.8|11866.8|422
1634220300000|2021-10-14 14:05:00|11877.8|11875.8|11873.3|11871.3|11878.3|11876.3|11872.3|11870.3|334
1634220600000|2021-10-14 14:10:00|11873.8|11871.8|11879.8|11877.8|11882.3|11880.3|11873.8|11871.8|293
1634220900000|2021-10-14 14:15:00|11881.3|11879.3|11888.8|11886.8|11889.3|11887.3|11880.8|11878.8|193
1634221200000|2021-10-14 14:20:00|11889.8|11887.8|11890.3|11888.3|11894.8|11892.8|11885.8|11883.8|377
1634221500000|2021-10-14 14:25:00|11889.8|11887.8|11877.3|11875.3|11892.8|11890.8|11876.8|11874.8|401
1634221800000|2021-10-14 14:30:00|11876.8|11874.8|11883.8|11881.8|11887.3|11885.3|11876.8|11874.8|301
1634222100000|2021-10-14 14:35:00|11883.3|11881.3|11884.3|11882.3|11887.3|11885.3|11880.8|11878.8|158
1634222400000|2021-10-14 14:40:00|11884.8|11882.8|11879.8|11877.8|11887.3|11885.3|11877.8|11875.8|153
1634222700000|2021-10-14 14:45:00|11879.3|11877.3|11884.8|11882.8|11886.8|11884.8|11878.8|11876.8|185
1634223000000|2021-10-14 14:50:00|11885.3|11883.3|11884.8|11882.8|11887.8|11885.8|11882.8|11880.8|176
1634223300000|2021-10-14 14:55:00|11885.3|11883.3|11887.8|11885.8|11889.8|11887.8|11884.8|11882.8|287
1634223600000|2021-10-14 15:00:00|11887.3|11885.3|11879.8|11877.8|11887.8|11885.8|11878.3|11876.3|272
1634223900000|2021-10-14 15:05:00|11880.8|11878.8|11887.3|11885.3|11887.8|11885.8|11880.3|11878.3|353
1634224200000|2021-10-14 15:10:00|11887.8|11885.8|11890.3|11888.3|11892.3|11890.3|11884.8|11882.8|243
1634224500000|2021-10-14 15:15:00|11890.8|11888.8|11890.8|11888.8|11892.8|11890.8|11885.8|11883.8|425
1634224800000|2021-10-14 15:20:00|11891.8|11889.8|11895.8|11893.8|11900.8|11898.8|11888.8|11886.8|804
1634225100000|2021-10-14 15:25:00|11894.8|11892.8|11895.8|11893.8|11898.8|11896.8|11889.8|11887.8|1583
1634225400000|2021-10-14 15:30:00|11896.8|11894.8|11891.8|11889.8|11899.8|11897.8|11890.8|11888.8|571
1634225700000|2021-10-14 15:35:00|11891.3|11889.3|11896.8|11894.8|11899.3|11897.3|11891.3|11889.3|94
1634226000000|2021-10-14 15:40:00|11897.3|11895.3|11896.8|11894.8|11900.3|11898.3|11895.8|11893.8|105
1634226300000|2021-10-14 15:45:00|11895.8|11893.8|11892.8|11890.8|11897.8|11895.8|11892.8|11890.8|65
1634226600000|2021-10-14 15:50:00|11893.3|11891.3|11888.3|11886.3|11896.3|11894.3|11888.3|11886.3|137
1634226900000|2021-10-14 15:55:00|11888.8|11886.8|11892.8|11890.8|11893.3|11891.3|11886.3|11884.3|48
1634227200000|2021-10-14 16:00:00|11893.3|11891.3|11891.3|11889.3|11894.8|11892.8|11891.3|11889.3|11
1634227500000|2021-10-14 16:05:00|11891.8|11889.8|11892.8|11890.8|11893.3|11891.3|11890.8|11888.8|22
1634227800000|2021-10-14 16:10:00|11893.3|11891.3|11894.3|11892.3|11894.3|11892.3|11891.8|11889.8|22
1634228100000|2021-10-14 16:15:00|11893.8|11891.8|11895.3|11893.3|11895.8|11893.8|11892.8|11890.8|35
1634228400000|2021-10-14 16:20:00|11895.8|11893.8|11900.8|11898.8|11900.8|11898.8|11893.8|11891.8|75
1634228700000|2021-10-14 16:25:00|11901.3|11899.3|11900.8|11898.8|11901.8|11899.8|11899.8|11897.8|32
1634229000000|2021-10-14 16:30:00|11901.3|11899.3|11903.8|11901.8|11903.8|11901.8|11898.8|11896.8|109
1634229300000|2021-10-14 16:35:00|11903.3|11901.3|11900.3|11898.3|11903.8|11901.8|11899.3|11897.3|31
1634229600000|2021-10-14 16:40:00|11899.8|11897.8|11896.8|11894.8|11901.3|11899.3|11895.8|11893.8|36
1634229900000|2021-10-14 16:45:00|11895.8|11893.8|11896.8|11894.8|11897.8|11895.8|11895.8|11893.8|11
1634230200000|2021-10-14 16:50:00|11897.3|11895.3|11898.8|11896.8|11898.8|11896.8|11896.3|11894.3|14
1634230500000|2021-10-14 16:55:00|11899.3|11897.3|11902.8|11900.8|11903.8|11901.8|11897.8|11895.8|40
1634230800000|2021-10-14 17:00:00|11903.3|11901.3|11900.3|11898.3|11904.8|11902.8|11899.3|11897.3|30
1634231100000|2021-10-14 17:05:00|11900.8|11898.8|11895.3|11893.3|11901.3|11899.3|11894.3|11892.3|18
1634231400000|2021-10-14 17:10:00|11895.8|11893.8|11896.3|11894.3|11897.8|11895.8|11894.3|11892.3|0
1634231700000|2021-10-14 17:15:00|11895.8|11893.8|11898.3|11896.3|11899.3|11897.3|11895.3|11893.3|7
1634232000000|2021-10-14 17:20:00|11898.8|11896.8|11898.8|11896.8|11899.3|11897.3|11897.8|11895.8|7
1634232300000|2021-10-14 17:25:00|11899.3|11897.3|11897.8|11895.8|11899.3|11897.3|11894.3|11892.3|16
1634232600000|2021-10-14 17:30:00|11898.3|11896.3|11902.3|11900.3|11903.3|11901.3|11898.3|11896.3|14
1634232900000|2021-10-14 17:35:00|11902.8|11900.8|11905.3|11903.3|11906.8|11904.8|11902.3|11900.3|7
1634233200000|2021-10-14 17:40:00|11905.8|11903.8|11904.8|11902.8|11907.3|11905.3|11904.3|11902.3|7
1634233500000|2021-10-14 17:45:00|11904.3|11902.3|11906.8|11904.8|11907.3|11905.3|11903.8|11901.8|2
1634233800000|2021-10-14 17:50:00|11907.3|11905.3|11903.8|11901.8|11907.3|11905.3|11903.8|11901.8|1
1634234100000|2021-10-14 17:55:00|11904.3|11902.3|11905.3|11903.3|11906.8|11904.8|11904.3|11902.3|3
1634234400000|2021-10-14 18:00:00|11904.8|11902.8|11904.3|11902.3|11905.3|11903.3|11903.3|11901.3|4
1634234700000|2021-10-14 18:05:00|11903.8|11901.8|11903.8|11901.8|11904.8|11902.8|11903.3|11901.3|2
1634235000000|2021-10-14 18:10:00|11904.3|11902.3|11905.3|11903.3|11905.3|11903.3|11903.3|11901.3|13
1634235300000|2021-10-14 18:15:00|11904.8|11902.8|11905.3|11903.3|11907.3|11905.3|11904.8|11902.8|4
1634235600000|2021-10-14 18:20:00|11904.8|11902.8|11905.3|11903.3|11905.8|11903.8|11904.8|11902.8|8
1634235900000|2021-10-14 18:25:00|11904.8|11902.8|11908.3|11906.3|11908.3|11906.3|11904.8|11902.8|9
1634236200000|2021-10-14 18:30:00|11907.8|11905.8|11906.8|11904.8|11908.3|11906.3|11906.8|11904.8|4
1634236500000|2021-10-14 18:35:00|11907.3|11905.3|11908.3|11906.3|11908.3|11906.3|11906.3|11904.3|12
1634236800000|2021-10-14 18:40:00|11907.8|11905.8|11906.3|11904.3|11908.3|11906.3|11904.3|11902.3|3
1634237100000|2021-10-14 18:45:00|11905.8|11903.8|11907.3|11905.3|11908.3|11906.3|11905.3|11903.3|42
1634237400000|2021-10-14 18:50:00|11906.8|11904.8|11905.3|11903.3|11908.3|11906.3|11904.8|11902.8|12
1634237700000|2021-10-14 18:55:00|11905.8|11903.8|11906.8|11904.8|11907.8|11905.8|11905.3|11903.3|7
1634238000000|2021-10-14 19:00:00|11906.3|11904.3|11903.8|11901.8|11906.8|11904.8|11902.3|11900.3|11
1634238300000|2021-10-14 19:05:00|11904.3|11902.3|11900.8|11898.8|11906.3|11904.3|11900.8|11898.8|12
1634238600000|2021-10-14 19:10:00|11900.3|11898.3|11902.3|11900.3|11902.3|11900.3|11898.3|11896.3|4
1634238900000|2021-10-14 19:15:00|11901.8|11899.8|11904.3|11902.3|11905.3|11903.3|11901.3|11899.3|8
1634239200000|2021-10-14 19:20:00|11903.8|11901.8|11902.8|11900.8|11905.3|11903.3|11902.8|11900.8|3
1634239500000|2021-10-14 19:25:00|11903.3|11901.3|11904.8|11902.8|11905.3|11903.3|11902.8|11900.8|3
1634239800000|2021-10-14 19:30:00|11904.3|11902.3|11903.8|11901.8|11906.3|11904.3|11902.8|11900.8|6
1634240100000|2021-10-14 19:35:00|11903.3|11901.3|11898.3|11896.3|11903.8|11901.8|11895.8|11893.8|17
1634240400000|2021-10-14 19:40:00|11898.8|11896.8|11901.3|11899.3|11901.3|11899.3|11895.3|11893.3|6
1634240700000|2021-10-14 19:45:00|11900.8|11898.8|11906.3|11904.3|11906.3|11904.3|11899.8|11897.8|12
1634241000000|2021-10-14 19:50:00|11905.8|11903.8|11909.8|11907.8|11912.3|11910.3|11903.8|11901.8|52
1634241300000|2021-10-14 19:55:00|11909.3|11907.3|11914.9|11908.9|11915|11910.3|11904.3|11902.3|48
1634241600000|2021-10-14 20:00:00|11915.1|11909.1|11912|11906|11915.1|11909.1|11911.2|11905.2|1
1634241900000|2021-10-14 20:05:00|11912.1|11906.1|11913.4|11907.4|11914.2|11908.2|11912|11906|0
1634242200000|2021-10-14 20:10:00|11913.5|11907.5|11917|11911|11917.5|11911.5|11913.5|11907.5|0
1634242500000|2021-10-14 20:15:00|11917.1|11911.1|11922.8|11916.8|11922.9|11916.9|11917|11911|0
1634242800000|2021-10-14 20:20:00|11922.5|11916.5|11926.9|11920.9|11927.2|11921.2|11922.5|11916.5|0
1634243100000|2021-10-14 20:25:00|11926.8|11920.8|11923.8|11917.8|11926.8|11920.8|11923.7|11917.7|0
1634243400000|2021-10-14 20:30:00|11923.9|11917.9|11924.7|11918.7|11925|11919|11923.9|11917.9|0
1634243700000|2021-10-14 20:35:00|11924.6|11918.6|11924.7|11918.7|11925|11919|11923.9|11917.9|0
1634244000000|2021-10-14 20:40:00|11924.8|11918.8|11924.4|11918.4|11925|11919|11923.9|11917.9|0
1634244300000|2021-10-14 20:45:00|11924.3|11918.3|11923.6|11917.6|11924.7|11918.7|11923.6|11917.6|0
1634244600000|2021-10-14 20:50:00|11923.7|11917.7|11924|11918|11925|11919|11923.7|11917.7|0
1634244900000|2021-10-14 20:55:00|11923.9|11917.9|11924.4|11918.4|11924.6|11918.6|11923.6|11917.6|0
1634245200000|2021-10-14 21:00:00|11924.1|11918.1|11925.3|11919.3|11925.3|11919.3|11923.7|11917.7|0
1634245500000|2021-10-14 21:05:00|11925.2|11919.2|11925.1|11919.1|11925.3|11919.3|11925.1|11919.1|0
1634246100000|2021-10-14 21:15:00|11923.6|11917.6|11923.6|11917.6|11923.6|11917.6|11923.4|11917.4|0
1634246400000|2021-10-14 21:20:00|11924|11918|11923.9|11917.9|11924.1|11918.1|11923.7|11917.7|0
1634246700000|2021-10-14 21:25:00|11923.5|11917.5|11923.8|11917.8|11924|11918|11923.5|11917.5|0
1634247000000|2021-10-14 21:30:00|11924|11918|11924|11918|11924|11918|11923.5|11917.5|0
1634247300000|2021-10-14 21:35:00|11923.9|11917.9|11923.8|11917.8|11924.2|11918.2|11923.8|11917.8|0
1634247600000|2021-10-14 21:40:00|11923.7|11917.7|11924.4|11918.4|11924.8|11918.8|11923.7|11917.7|0
1634247900000|2021-10-14 21:45:00|11924.2|11918.2|11924.3|11918.3|11924.5|11918.5|11924.2|11918.2|0
1634248200000|2021-10-14 21:50:00|11924.4|11918.4|11924.2|11918.2|11924.5|11918.5|11924.2|11918.2|0
1634248500000|2021-10-14 21:55:00|11924|11918|11923.7|11917.7|11924.2|11918.2|11923.2|11917.2|0
1634248800000|2021-10-14 22:00:00|11923.3|11917.3|11921.6|11915.6|11923.3|11917.3|11919.6|11913.6|0
1634249100000|2021-10-14 22:05:00|11921.9|11915.9|11920.8|11914.8|11921.9|11915.9|11920.5|11914.5|0
1634249400000|2021-10-14 22:10:00|11921|11915|11924.1|11918.1|11924.8|11918.8|11920.8|11914.8|0
1634249700000|2021-10-14 22:15:00|11924.5|11918.5|11924.1|11918.1|11924.5|11918.5|11922.7|11916.7|0
1634250000000|2021-10-14 22:20:00|11924.5|11918.5|11923.4|11917.4|11924.5|11918.5|11923.4|11917.4|0
1634250300000|2021-10-14 22:25:00|11923.1|11917.1|11924.5|11918.5|11924.5|11918.5|11922.7|11916.7|0
1634250600000|2021-10-14 22:30:00|11924.6|11918.6|11924.1|11918.1|11924.8|11918.8|11923.7|11917.7|0
1634250900000|2021-10-14 22:35:00|11924.2|11918.2|11923.4|11917.4|11924.5|11918.5|11922.7|11916.7|0
1634251200000|2021-10-14 22:40:00|11923.5|11917.5|11923.7|11917.7|11924.1|11918.1|11923.4|11917.4|0
1634251500000|2021-10-14 22:45:00|11923.4|11917.4|11922.7|11916.7|11923.4|11917.4|11922.3|11916.3|0
1634251800000|2021-10-14 22:50:00|11922.6|11916.6|11926.7|11920.7|11927|11921|11922.3|11916.3|0
1634252100000|2021-10-14 22:55:00|11926.8|11920.8|11925.6|11919.6|11926.8|11920.8|11925.1|11919.1|0
1634252400000|2021-10-14 23:00:00|11925.7|11919.7|11925.1|11919.1|11925.9|11919.9|11924.8|11918.8|0
1634252700000|2021-10-14 23:05:00|11925.2|11919.2|11926.2|11920.2|11926.7|11920.7|11925.1|11919.1|0
1634253000000|2021-10-14 23:10:00|11925.9|11919.9|11926|11920|11926.2|11920.2|11924.8|11918.8|0
1634253300000|2021-10-14 23:15:00|11925.7|11919.7|11926|11920|11926.8|11920.8|11925.3|11919.3|0
1634253600000|2021-10-14 23:20:00|11926.1|11920.1|11927.4|11921.4|11928.2|11922.2|11926|11920|0
1634253900000|2021-10-14 23:25:00|11927.5|11921.5|11926.8|11920.8|11928|11922|11926.8|11920.8|0
1634254200000|2021-10-14 23:30:00|11926.9|11920.9|11925.8|11919.8|11927.1|11921.1|11925|11919|0
1634254500000|2021-10-14 23:35:00|11925.7|11919.7|11926.1|11920.1|11926.7|11920.7|11925.5|11919.5|0
1634254800000|2021-10-14 23:40:00|11925.8|11919.8|11925.6|11919.6|11926.1|11920.1|11925|11919|0
1634255100000|2021-10-14 23:45:00|11925.5|11919.5|11926.1|11920.1|11926.6|11920.6|11925|11919|0
1634255400000|2021-10-14 23:50:00|11925.8|11919.8|11925.5|11919.5|11926.1|11920.1|11924.7|11918.7|0
1634255700000|2021-10-14 23:55:00|11925.6|11919.6|11925.5|11919.5|11926.6|11920.6|11925|11919|0
1634256000000|2021-10-15 00:00:00|11925.4|11919.4|11920.7|11914.7|11925.5|11919.5|11920.7|11914.7|0
1634256300000|2021-10-15 00:05:00|11920.9|11914.9|11920.6|11914.6|11921.1|11915.1|11917.3|11911.3|0
1634256600000|2021-10-15 00:10:00|11920.5|11914.5|11917.4|11911.4|11922.4|11916.4|11917|11911|0
1634256900000|2021-10-15 00:15:00|11917.3|11911.3|11916.7|11910.7|11919.6|11913.6|11915.4|11909.4|0
1634257200000|2021-10-15 00:20:00|11916.4|11910.4|11913.1|11907.1|11918.4|11912.4|11911.5|11905.5|0
1634257500000|2021-10-15 00:25:00|11913.3|11907.3|11911.5|11905.5|11914|11908|11909.8|11903.8|0
1634257800000|2021-10-15 00:30:00|11911.4|11905.4|11911.5|11905.5|11914|11908|11910.7|11904.7|0
1634258100000|2021-10-15 00:35:00|11911.4|11905.4|11911.4|11905.4|11912.2|11906.2|11908.9|11902.9|0
1634258400000|2021-10-15 00:40:00|11912.2|11906.2|11916.6|11910.6|11916.6|11910.6|11911.8|11905.8|0
1634258700000|2021-10-15 00:45:00|11916.4|11910.4|11915.2|11909.2|11917.4|11911.4|11913.5|11907.5|0
1634259000000|2021-10-15 00:50:00|11915.3|11909.3|11915.8|11909.8|11917.4|11911.4|11914.9|11908.9|0
1634259300000|2021-10-15 00:55:00|11916|11910|11918|11912|11918|11912|11915.1|11909.1|0
1634259600000|2021-10-15 01:00:00|11918.1|11912.1|11914.1|11908.1|11920.3|11914.3|11912.9|11906.9|0
1634259900000|2021-10-15 01:05:00|11913.6|11907.6|11909.7|11903.7|11914.1|11908.1|11909.3|11903.3|0
1634260200000|2021-10-15 01:10:00|11910.1|11904.1|11909.7|11903.7|11910.5|11904.5|11907|11901|0
1634260500000|2021-10-15 01:15:00|11909.8|11903.8|11911.6|11905.6|11913.2|11907.2|11909|11903|0
1634260800000|2021-10-15 01:20:00|11911.5|11905.5|11906.1|11900.1|11911.6|11905.6|11905.7|11899.7|0
1634261100000|2021-10-15 01:25:00|11906.2|11900.2|11910.4|11904.4|11910.4|11904.4|11904.9|11898.9|0
1634261400000|2021-10-15 01:30:00|11910.2|11904.2|11907.5|11901.5|11910.9|11904.9|11906.7|11900.7|0
1634261700000|2021-10-15 01:35:00|11907.3|11901.3|11912.7|11906.7|11913.5|11907.5|11906.6|11900.6|0
1634262000000|2021-10-15 01:40:00|11913.1|11907.1|11912.1|11906.1|11913.5|11907.5|11910.4|11904.4|0
1634262300000|2021-10-15 01:45:00|11912.3|11906.3|11912.7|11906.7|11912.7|11906.7|11910.8|11904.8|0
1634262600000|2021-10-15 01:50:00|11912.6|11906.6|11918.8|11912.8|11919.2|11913.2|11911|11905|0
1634262900000|2021-10-15 01:55:00|11918.7|11912.7|11920.3|11914.3|11920.4|11914.4|11917.1|11911.1|0
1634263200000|2021-10-15 02:00:00|11920.4|11914.4|11920.1|11914.1|11923.1|11917.1|11919.5|11913.5|0
1634263500000|2021-10-15 02:05:00|11920.3|11914.3|11922.2|11916.2|11922.2|11916.2|11918.9|11912.9|0
1634263800000|2021-10-15 02:10:00|11923|11917|11921.4|11915.4|11924|11918|11921.4|11915.4|0
1634264100000|2021-10-15 02:15:00|11921.6|11915.6|11929.5|11923.5|11930.3|11924.3|11921.4|11915.4|0
1634264400000|2021-10-15 02:20:00|11929.9|11923.9|11932.1|11926.1|11934.7|11928.7|11928.6|11922.6|0
1634264700000|2021-10-15 02:25:00|11931.9|11925.9|11929.8|11923.8|11932.1|11926.1|11928.9|11922.9|0
1634265000000|2021-10-15 02:30:00|11930|11924|11930.5|11924.5|11931.4|11925.4|11928.9|11922.9|0
1634265300000|2021-10-15 02:35:00|11930.6|11924.6|11928.4|11922.4|11930.6|11924.6|11928|11922|0
1634265600000|2021-10-15 02:40:00|11928.6|11922.6|11928.6|11922.6|11929.9|11923.9|11926.8|11920.8|0
1634265900000|2021-10-15 02:45:00|11928.5|11922.5|11930.6|11924.6|11930.9|11924.9|11927.6|11921.6|0
1634266200000|2021-10-15 02:50:00|11930.2|11924.2|11927.3|11921.3|11930.2|11924.2|11927.3|11921.3|0
1634266500000|2021-10-15 02:55:00|11927.4|11921.4|11930.3|11924.3|11931.6|11925.6|11926.9|11920.9|0
1634266800000|2021-10-15 03:00:00|11930.5|11924.5|11928.3|11922.3|11931.6|11925.6|11927.3|11921.3|0
1634267100000|2021-10-15 03:05:00|11928.8|11922.8|11928.9|11922.9|11929.3|11923.3|11927.2|11921.2|0
1634267400000|2021-10-15 03:10:00|11929.3|11923.3|11929.7|11923.7|11929.7|11923.7|11928.4|11922.4|0
1634267700000|2021-10-15 03:15:00|11929.9|11923.9|11928.7|11922.7|11930.5|11924.5|11928.3|11922.3|0
1634268000000|2021-10-15 03:20:00|11928.5|11922.5|11930.5|11924.5|11930.5|11924.5|11927.9|11921.9|0
1634268300000|2021-10-15 03:25:00|11930.4|11924.4|11929.2|11923.2|11931.3|11925.3|11928.8|11922.8|0
1634268600000|2021-10-15 03:30:00|11929|11923|11930.6|11924.6|11930.6|11924.6|11928.9|11922.9|0
1634268900000|2021-10-15 03:35:00|11930.5|11924.5|11929.7|11923.7|11931.3|11925.3|11929.7|11923.7|0
1634269200000|2021-10-15 03:40:00|11929.9|11923.9|11928.8|11922.8|11930.5|11924.5|11928.8|11922.8|0
1634269500000|2021-10-15 03:45:00|11928.9|11922.9|11928.9|11922.9|11931.3|11925.3|11928.8|11922.8|0
1634269800000|2021-10-15 03:50:00|11929.3|11923.3|11930.1|11924.1|11930.6|11924.6|11928.1|11922.1|0
1634270100000|2021-10-15 03:55:00|11930.3|11924.3|11931|11925|11931.5|11925.5|11929.7|11923.7|0
1634270400000|2021-10-15 04:00:00|11931.2|11925.2|11928.1|11922.1|11933.3|11927.3|11928.1|11922.1|0
1634270700000|2021-10-15 04:05:00|11928.2|11922.2|11928.1|11922.1|11928.9|11922.9|11928.1|11922.1|0
1634271000000|2021-10-15 04:10:00|11928.2|11922.2|11929.4|11923.4|11929.7|11923.7|11928.1|11922.1|0
1634271300000|2021-10-15 04:15:00|11929.6|11923.6|11931.6|11925.6|11932.5|11926.5|11929|11923|0
1634271600000|2021-10-15 04:20:00|11931.1|11925.1|11932.4|11926.4|11932.8|11926.8|11930.7|11924.7|0
1634271900000|2021-10-15 04:25:00|11932.3|11926.3|11933.2|11927.2|11933.2|11927.2|11932.3|11926.3|0
1634272200000|2021-10-15 04:30:00|11933.1|11927.1|11935.1|11929.1|11935.2|11929.2|11932.3|11926.3|0
1634272500000|2021-10-15 04:35:00|11934.8|11928.8|11934.2|11928.2|11935.2|11929.2|11933.8|11927.8|0
1634272800000|2021-10-15 04:40:00|11934.3|11928.3|11935.2|11929.2|11935.2|11929.2|11934.2|11928.2|0
1634273100000|2021-10-15 04:45:00|11934.8|11928.8|11935.3|11929.3|11935.3|11929.3|11934.4|11928.4|0
1634273400000|2021-10-15 04:50:00|11935.2|11929.2|11933.1|11927.1|11935.3|11929.3|11932.7|11926.7|0
1634273700000|2021-10-15 04:55:00|11932.9|11926.9|11933.5|11927.5|11933.5|11927.5|11932.2|11926.2|0
1634274000000|2021-10-15 05:00:00|11933.6|11927.6|11934.6|11928.6|11935.2|11929.2|11933.6|11927.6|0
1634274300000|2021-10-15 05:05:00|11934.8|11928.8|11934.1|11928.1|11935.1|11929.1|11933.3|11927.3|0
1634274600000|2021-10-15 05:10:00|11934.2|11928.2|11934.5|11928.5|11935.3|11929.3|11933.3|11927.3|0
1634274900000|2021-10-15 05:15:00|11934.7|11928.7|11935.4|11929.4|11935.4|11929.4|11933.6|11927.6|0
1634275200000|2021-10-15 05:20:00|11935.3|11929.3|11937.1|11931.1|11937.7|11931.7|11934.5|11928.5|0
1634275500000|2021-10-15 05:25:00|11937.3|11931.3|11935.8|11929.8|11937.6|11931.6|11934.9|11928.9|0
1634275800000|2021-10-15 05:30:00|11935.6|11929.6|11934.9|11928.9|11935.8|11929.8|11934.9|11928.9|0
1634276100000|2021-10-15 05:35:00|11935|11929|11934.9|11928.9|11936.6|11930.6|11934.4|11928.4|0
1634276400000|2021-10-15 05:40:00|11935.3|11929.3|11935|11929|11935.8|11929.8|11934.5|11928.5|0
1634276700000|2021-10-15 05:45:00|11935.1|11929.1|11933.3|11927.3|11935.1|11929.1|11933.3|11927.3|0
1634277000000|2021-10-15 05:50:00|11933.4|11927.4|11935.1|11929.1|11935.1|11929.1|11933.4|11927.4|0
1634277300000|2021-10-15 05:55:00|11935.2|11929.2|11939.1|11933.1|11939.2|11933.2|11935.1|11929.1|0
1634277600000|2021-10-15 06:00:00|11931.3|11929.3|11936.3|11934.3|11939.3|11937.3|11931.3|11929.3|103
1634277900000|2021-10-15 06:05:00|11937.3|11935.3|11930.8|11928.8|11937.3|11935.3|11930.8|11928.8|62
1634278200000|2021-10-15 06:10:00|11931.3|11929.3|11925.8|11923.8|11931.3|11929.3|11925.3|11923.3|29
1634278500000|2021-10-15 06:15:00|11925.3|11923.3|11922.3|11920.3|11925.8|11923.8|11917.3|11915.3|35
1634278800000|2021-10-15 06:20:00|11921.8|11919.8|11917.3|11915.3|11922.3|11920.3|11915.8|11913.8|8
1634279100000|2021-10-15 06:25:00|11917.8|11915.8|11920.3|11918.3|11920.3|11918.3|11912.8|11910.8|72
1634279400000|2021-10-15 06:30:00|11919.8|11917.8|11916.8|11914.8|11927.3|11925.3|11916.3|11914.3|45
1634279700000|2021-10-15 06:35:00|11916.3|11914.3|11925.3|11923.3|11925.3|11923.3|11916.3|11914.3|29
1634280000000|2021-10-15 06:40:00|11925.8|11923.8|11920.3|11918.3|11926.3|11924.3|11920.3|11918.3|34
1634280300000|2021-10-15 06:45:00|11919.8|11917.8|11911.3|11909.3|11919.8|11917.8|11910.3|11908.3|37
1634280600000|2021-10-15 06:50:00|11911.8|11909.8|11914.3|11912.3|11917.3|11915.3|11909.8|11907.8|163
1634280900000|2021-10-15 06:55:00|11915.3|11913.3|11924.3|11922.3|11926.8|11924.8|11913.8|11911.8|252
1634281200000|2021-10-15 07:00:00|11924.8|11922.8|11916.8|11914.8|11924.8|11922.8|11907.8|11905.8|1499
1634281500000|2021-10-15 07:05:00|11916.3|11914.3|11917.8|11915.8|11923.3|11921.3|11909.8|11907.8|542
1634281800000|2021-10-15 07:10:00|11916.8|11914.8|11908.3|11906.3|11918.3|11916.3|11906.8|11904.8|448
1634282100000|2021-10-15 07:15:00|11910.3|11908.3|11893.8|11891.8|11916.3|11914.3|11892.3|11890.3|452
1634282400000|2021-10-15 07:20:00|11894.3|11892.3|11898.8|11896.8|11904.8|11902.8|11889.8|11887.8|521
1634282700000|2021-10-15 07:25:00|11899.8|11897.8|11884.8|11882.8|11904.8|11902.8|11884.8|11882.8|393
1634283000000|2021-10-15 07:30:00|11884.3|11882.3|11885.8|11883.8|11887.8|11885.8|11878.8|11876.8|432
1634283300000|2021-10-15 07:35:00|11886.3|11884.3|11886.8|11884.8|11891.8|11889.8|11881.8|11879.8|361
1634283600000|2021-10-15 07:40:00|11885.9|11883.9|11891.9|11889.9|11893.9|11891.9|11884.9|11882.9|272
1634283900000|2021-10-15 07:45:00|11891.4|11889.4|11898.9|11896.9|11898.9|11896.9|11885.9|11883.9|227
1634284200000|2021-10-15 07:50:00|11898.4|11896.4|11903.4|11901.4|11903.9|11901.9|11892.9|11890.9|251
1634284500000|2021-10-15 07:55:00|11903.9|11901.9|11904.9|11902.9|11908.9|11906.9|11899.9|11897.9|185
1634284800000|2021-10-15 08:00:00|11905.4|11903.4|11915.9|11913.9|11916.4|11914.4|11901.9|11899.9|152
1634285100000|2021-10-15 08:05:00|11916.4|11914.4|11914.4|11912.4|11916.9|11914.9|11909.9|11907.9|176
1634285400000|2021-10-15 08:10:00|11913.9|11911.9|11924.9|11922.9|11924.9|11922.9|11913.9|11911.9|187
1634285700000|2021-10-15 08:15:00|11924.4|11922.4|11929.9|11927.9|11929.9|11927.9|11921.9|11919.9|256
1634286000000|2021-10-15 08:20:00|11929.4|11927.4|11928.9|11926.9|11932.9|11930.9|11927.4|11925.4|281
1634286300000|2021-10-15 08:25:00|11929.4|11927.4|11931.9|11929.9|11932.4|11930.4|11919.9|11917.9|148
1634286600000|2021-10-15 08:30:00|11932.9|11930.9|11940.9|11938.9|11940.9|11938.9|11931.9|11929.9|198
1634286900000|2021-10-15 08:35:00|11941.4|11939.4|11931.9|11929.9|11941.4|11939.4|11930.4|11928.4|139
1634287200000|2021-10-15 08:40:00|11932.4|11930.4|11925.9|11923.9|11937.9|11935.9|11924.9|11922.9|163
1634287500000|2021-10-15 08:45:00|11925.4|11923.4|11926.9|11924.9|11929.4|11927.4|11922.4|11920.4|70
1634287800000|2021-10-15 08:50:00|11926.4|11924.4|11925.9|11923.9|11930.4|11928.4|11923.4|11921.4|122
1634288100000|2021-10-15 08:55:00|11926.4|11924.4|11928.9|11926.9|11933.9|11931.9|11923.9|11921.9|159
1634288400000|2021-10-15 09:00:00|11928.4|11926.4|11927.9|11925.9|11929.4|11927.4|11921.9|11919.9|136
1634288700000|2021-10-15 09:05:00|11927.4|11925.4|11934.4|11932.4|11934.9|11932.9|11927.4|11925.4|109
1634289000000|2021-10-15 09:10:00|11933.9|11931.9|11938.4|11936.4|11938.9|11936.9|11931.4|11929.4|162
1634289300000|2021-10-15 09:15:00|11938.9|11936.9|11926.9|11924.9|11940.9|11938.9|11923.9|11921.9|229
1634289600000|2021-10-15 09:20:00|11925.9|11923.9|11921.4|11919.4|11926.9|11924.9|11919.4|11917.4|85
1634289900000|2021-10-15 09:25:00|11921.9|11919.9|11921.9|11919.9|11925.4|11923.4|11920.9|11918.9|168
1634290200000|2021-10-15 09:30:00|11922.4|11920.4|11918.9|11916.9|11926.9|11924.9|11918.4|11916.4|140
1634290500000|2021-10-15 09:35:00|11919.4|11917.4|11924.9|11922.9|11926.9|11924.9|11918.9|11916.9|53
1634290800000|2021-10-15 09:40:00|11924.4|11922.4|11933.9|11931.9|11933.9|11931.9|11923.9|11921.9|173
1634291100000|2021-10-15 09:45:00|11934.4|11932.4|11938.9|11936.9|11938.9|11936.9|11930.9|11928.9|127
1634291400000|2021-10-15 09:50:00|11939.4|11937.4|11926.9|11924.9|11940.4|11938.4|11924.9|11922.9|246
1634291700000|2021-10-15 09:55:00|11927.4|11925.4|11932.9|11930.9|11935.9|11933.9|11926.9|11924.9|146
1634292000000|2021-10-15 10:00:00|11932.4|11930.4|11932.9|11930.9|11932.9|11930.9|11924.9|11922.9|299
1634292300000|2021-10-15 10:05:00|11932.4|11930.4|11932.4|11930.4|11934.9|11932.9|11930.4|11928.4|100
1634292600000|2021-10-15 10:10:00|11932.9|11930.9|11936.9|11934.9|11938.9|11936.9|11931.9|11929.9|49
1634292900000|2021-10-15 10:15:00|11937.4|11935.4|11931.4|11929.4|11938.9|11936.9|11929.9|11927.9|194
1634293200000|2021-10-15 10:20:00|11931.9|11929.9|11931.9|11929.9|11934.4|11932.4|11930.9|11928.9|42
1634293500000|2021-10-15 10:25:00|11932.4|11930.4|11934.9|11932.9|11938.4|11936.4|11932.4|11930.4|53
1634293800000|2021-10-15 10:30:00|11934.4|11932.4|11933.4|11931.4|11934.9|11932.9|11928.9|11926.9|78
1634294100000|2021-10-15 10:35:00|11933.9|11931.9|11926.4|11924.4|11933.9|11931.9|11925.9|11923.9|80
1634294400000|2021-10-15 10:40:00|11926.9|11924.9|11929.9|11927.9|11930.9|11928.9|11925.9|11923.9|46
1634294700000|2021-10-15 10:45:00|11930.4|11928.4|11929.4|11927.4|11931.9|11929.9|11927.4|11925.4|116
1634295000000|2021-10-15 10:50:00|11929.9|11927.9|11924.9|11922.9|11930.9|11928.9|11923.9|11921.9|109
1634295300000|2021-10-15 10:55:00|11924.4|11922.4|11924.9|11922.9|11928.9|11926.9|11922.9|11920.9|72
1634295600000|2021-10-15 11:00:00|11925.9|11923.9|11925.9|11923.9|11930.9|11928.9|11923.9|11921.9|183
1634295900000|2021-10-15 11:05:00|11926.4|11924.4|11925.4|11923.4|11929.9|11927.9|11923.9|11921.9|99
1634296200000|2021-10-15 11:10:00|11924.9|11922.9|11921.4|11919.4|11925.9|11923.9|11920.9|11918.9|126
1634296500000|2021-10-15 11:15:00|11921.9|11919.9|11925.4|11923.4|11925.9|11923.9|11918.9|11916.9|153
1634296800000|2021-10-15 11:20:00|11925.9|11923.9|11929.4|11927.4|11931.9|11929.9|11925.9|11923.9|46
1634297100000|2021-10-15 11:25:00|11929.9|11927.9|11931.9|11929.9|11933.4|11931.4|11928.9|11926.9|87
1634297400000|2021-10-15 11:30:00|11930.9|11928.9|11927.9|11925.9|11930.9|11928.9|11924.9|11922.9|75
1634297700000|2021-10-15 11:35:00|11928.4|11926.4|11927.4|11925.4|11931.9|11929.9|11924.9|11922.9|38
1634298000000|2021-10-15 11:40:00|11928.1|11926.1|11931.6|11929.6|11933.1|11931.1|11927.6|11925.6|139
1634298300000|2021-10-15 11:45:00|11931.1|11929.1|11929.6|11927.6|11932.6|11930.6|11926.6|11924.6|89
1634298600000|2021-10-15 11:50:00|11930.6|11928.6|11930.6|11928.6|11932.1|11930.1|11928.6|11926.6|73
1634298900000|2021-10-15 11:55:00|11931.1|11929.1|11926.6|11924.6|11931.1|11929.1|11926.6|11924.6|227
1634299200000|2021-10-15 12:00:00|11927.1|11925.1|11925.1|11923.1|11927.6|11925.6|11922.6|11920.6|135
1634299500000|2021-10-15 12:05:00|11924.6|11922.6|11927.6|11925.6|11928.6|11926.6|11924.6|11922.6|124
1634299800000|2021-10-15 12:10:00|11927.1|11925.1|11933.6|11931.6|11933.6|11931.6|11926.6|11924.6|62
1634300100000|2021-10-15 12:15:00|11933.1|11931.1|11935.1|11933.1|11935.6|11933.6|11931.6|11929.6|121
1634300400000|2021-10-15 12:20:00|11934.6|11932.6|11939.6|11937.6|11939.6|11937.6|11934.6|11932.6|384
1634300700000|2021-10-15 12:25:00|11940.1|11938.1|11937.1|11935.1|11942.6|11940.6|11934.6|11932.6|149
1634301000000|2021-10-15 12:30:00|11936.6|11934.6|11945.6|11943.6|11946.1|11944.1|11935.6|11933.6|155
1634301300000|2021-10-15 12:35:00|11945.1|11943.1|11951.6|11949.6|11953.6|11951.6|11943.6|11941.6|125
1634301600000|2021-10-15 12:40:00|11952.1|11950.1|11949.1|11947.1|11955.1|11953.1|11948.6|11946.6|425
1634301900000|2021-10-15 12:45:00|11949.6|11947.6|11947.6|11945.6|11951.1|11949.1|11943.6|11941.6|155
1634302200000|2021-10-15 12:50:00|11948.1|11946.1|11954.6|11952.6|11954.6|11952.6|11947.1|11945.1|112
1634302500000|2021-10-15 12:55:00|11954.1|11952.1|11950.6|11948.6|11954.1|11952.1|11949.6|11947.6|77
1634302800000|2021-10-15 13:00:00|11950.1|11948.1|11941.6|11939.6|11950.1|11948.1|11940.1|11938.1|178
1634303100000|2021-10-15 13:05:00|11942.1|11940.1|11941.1|11939.1|11942.6|11940.6|11935.1|11933.1|110
1634303400000|2021-10-15 13:10:00|11941.6|11939.6|11941.1|11939.1|11944.6|11942.6|11939.6|11937.6|110
1634303700000|2021-10-15 13:15:00|11941.6|11939.6|11940.6|11938.6|11943.6|11941.6|11939.6|11937.6|138
1634304000000|2021-10-15 13:20:00|11941.1|11939.1|11940.6|11938.6|11944.6|11942.6|11939.6|11937.6|95
1634304300000|2021-10-15 13:25:00|11941.1|11939.1|11934.6|11932.6|11941.6|11939.6|11933.6|11931.6|234
1634304600000|2021-10-15 13:30:00|11935.1|11933.1|11937.6|11935.6|11944.6|11942.6|11931.6|11929.6|411
1634304900000|2021-10-15 13:35:00|11938.1|11936.1|11938.6|11936.6|11943.6|11941.6|11934.6|11932.6|238
1634305200000|2021-10-15 13:40:00|11939.1|11937.1|11941.1|11939.1|11941.6|11939.6|11935.6|11933.6|245
1634305500000|2021-10-15 13:45:00|11940.6|11938.6|11944.6|11942.6|11945.6|11943.6|11937.1|11935.1|256
1634305800000|2021-10-15 13:50:00|11944.1|11942.1|11958.1|11956.1|11958.1|11956.1|11943.1|11941.1|305
1634306100000|2021-10-15 13:55:00|11957.6|11955.6|11960.1|11958.1|11962.6|11960.6|11956.6|11954.6|177
1634306400000|2021-10-15 14:00:00|11962.1|11960.1|11963.6|11961.6|11964.1|11962.1|11955.6|11953.6|449
1634306700000|2021-10-15 14:05:00|11963.1|11961.1|11967.6|11965.6|11973.6|11971.6|11963.1|11961.1|266
1634307000000|2021-10-15 14:10:00|11967.2|11965.2|11968.2|11966.2|11971.2|11969.2|11964.2|11962.2|231
1634307300000|2021-10-15 14:15:00|11968.7|11966.7|11960.2|11958.2|11971.2|11969.2|11960.2|11958.2|387
1634307600000|2021-10-15 14:20:00|11960.7|11958.7|11956.2|11954.2|11962.2|11960.2|11956.2|11954.2|417
1634307900000|2021-10-15 14:25:00|11956.7|11954.7|11941.2|11939.2|11956.7|11954.7|11940.2|11938.2|413
1634308200000|2021-10-15 14:30:00|11941.7|11939.7|11952.2|11950.2|11953.7|11951.7|11941.7|11939.7|223
1634308500000|2021-10-15 14:35:00|11952.7|11950.7|11955.2|11953.2|11957.2|11955.2|11949.2|11947.2|191
1634308800000|2021-10-15 14:40:00|11955.7|11953.7|11959.7|11957.7|11960.2|11958.2|11954.2|11952.2|220
1634309100000|2021-10-15 14:45:00|11960.2|11958.2|11959.2|11957.2|11960.2|11958.2|11954.2|11952.2|298
1634309400000|2021-10-15 14:50:00|11959.7|11957.7|11954.7|11952.7|11960.2|11958.2|11952.2|11950.2|282
1634309700000|2021-10-15 14:55:00|11954.2|11952.2|11958.2|11956.2|11960.2|11958.2|11954.2|11952.2|213
1634310000000|2021-10-15 15:00:00|11959.2|11957.2|11958.2|11956.2|11962.2|11960.2|11958.2|11956.2|239
1634310300000|2021-10-15 15:05:00|11958.7|11956.7|11959.2|11957.2|11960.2|11958.2|11954.2|11952.2|162
1634310600000|2021-10-15 15:10:00|11958.7|11956.7|11957.7|11955.7|11960.2|11958.2|11956.2|11954.2|217
1634310900000|2021-10-15 15:15:00|11958.2|11956.2|11958.2|11956.2|11960.2|11958.2|11956.2|11954.2|241
1634311200000|2021-10-15 15:20:00|11959.2|11957.2|11959.7|11957.7|11964.2|11962.2|11959.2|11957.2|572
1634311500000|2021-10-15 15:25:00|11960.2|11958.2|11963.2|11961.2|11966.2|11964.2|11959.2|11957.2|953
1634311800000|2021-10-15 15:30:00|11961.2|11959.2|11956.2|11954.2|11964.7|11962.7|11955.2|11953.2|1000
1634312100000|2021-10-15 15:35:00|11956.7|11954.7|11957.7|11955.7|11961.2|11959.2|11956.7|11954.7|171
1634312400000|2021-10-15 15:40:00|11958.2|11956.2|11955.2|11953.2|11959.7|11957.7|11955.2|11953.2|86
1634312700000|2021-10-15 15:45:00|11955.7|11953.7|11957.2|11955.2|11957.2|11955.2|11953.2|11951.2|75
1634313000000|2021-10-15 15:50:00|11956.7|11954.7|11952.2|11950.2|11958.2|11956.2|11952.2|11950.2|143
1634313300000|2021-10-15 15:55:00|11952.7|11950.7|11954.7|11952.7|11955.7|11953.7|11952.2|11950.2|32
1634313600000|2021-10-15 16:00:00|11955.2|11953.2|11955.2|11953.2|11958.2|11956.2|11953.7|11951.7|71
1634313900000|2021-10-15 16:05:00|11955.7|11953.7|11955.2|11953.2|11956.7|11954.7|11952.7|11950.7|9
1634314200000|2021-10-15 16:10:00|11955.7|11953.7|11953.7|11951.7|11956.2|11954.2|11953.2|11951.2|14
1634314500000|2021-10-15 16:15:00|11953.2|11951.2|11953.7|11951.7|11955.7|11953.7|11952.7|11950.7|147
1634314800000|2021-10-15 16:20:00|11953.2|11951.2|11952.7|11950.7|11954.2|11952.2|11950.2|11948.2|32
1634315100000|2021-10-15 16:25:00|11953.2|11951.2|11954.7|11952.7|11954.7|11952.7|11950.7|11948.7|29
1634315400000|2021-10-15 16:30:00|11955.2|11953.2|11959.2|11957.2|11960.2|11958.2|11955.2|11953.2|84
1634315700000|2021-10-15 16:35:00|11958.7|11956.7|11964.2|11962.2|11964.7|11962.7|11958.7|11956.7|31
1634316000000|2021-10-15 16:40:00|11963.7|11961.7|11970.7|11968.7|11970.7|11968.7|11963.7|11961.7|17
1634316300000|2021-10-15 16:45:00|11970.2|11968.2|11968.7|11966.7|11971.7|11969.7|11967.2|11965.2|36
1634316600000|2021-10-15 16:50:00|11969.2|11967.2|11969.2|11967.2|11970.7|11968.7|11969.2|11967.2|19
1634316900000|2021-10-15 16:55:00|11969.7|11967.7|11968.2|11966.2|11970.2|11968.2|11968.2|11966.2|8
1634317200000|2021-10-15 17:00:00|11968.7|11966.7|11965.7|11963.7|11970.2|11968.2|11965.2|11963.2|21
1634317500000|2021-10-15 17:05:00|11966.2|11964.2|11967.2|11965.2|11970.2|11968.2|11966.2|11964.2|19
1634317800000|2021-10-15 17:10:00|11967.7|11965.7|11966.7|11964.7|11971.7|11969.7|11966.2|11964.2|12
1634318100000|2021-10-15 17:15:00|11966.2|11964.2|11965.7|11963.7|11968.7|11966.7|11964.2|11962.2|5
1634318400000|2021-10-15 17:20:00|11965.2|11963.2|11966.7|11964.7|11966.7|11964.7|11964.7|11962.7|2
1634318700000|2021-10-15 17:25:00|11966.2|11964.2|11967.2|11965.2|11969.2|11967.2|11966.2|11964.2|4
1634319000000|2021-10-15 17:30:00|11967.7|11965.7|11971.7|11969.7|11971.7|11969.7|11967.7|11965.7|10
1634319300000|2021-10-15 17:35:00|11972.2|11970.2|11971.7|11969.7|11973.2|11971.2|11971.2|11969.2|6
1634319600000|2021-10-15 17:40:00|11970.7|11968.7|11970.7|11968.7|11970.7|11968.7|11968.7|11966.7|8
1634319900000|2021-10-15 17:45:00|11970.2|11968.2|11972.2|11970.2|11972.2|11970.2|11969.7|11967.7|1
1634320200000|2021-10-15 17:50:00|11971.7|11969.7|11973.2|11971.2|11973.2|11971.2|11971.7|11969.7|2
1634320500000|2021-10-15 17:55:00|11972.7|11970.7|11972.2|11970.2|11972.7|11970.7|11971.2|11969.2|9
1634320800000|2021-10-15 18:00:00|11973.7|11971.7|11977.2|11975.2|11979.7|11977.7|11973.7|11971.7|30
1634321100000|2021-10-15 18:05:00|11976.7|11974.7|11979.2|11977.2|11979.2|11977.2|11976.7|11974.7|12
1634321400000|2021-10-15 18:10:00|11980.2|11978.2|11980.7|11978.7|11980.7|11978.7|11979.2|11977.2|9
1634321700000|2021-10-15 18:15:00|11980.2|11978.2|11978.2|11976.2|11981.2|11979.2|11978.2|11976.2|4
1634322000000|2021-10-15 18:20:00|11978.7|11976.7|11978.7|11976.7|11980.2|11978.2|11978.2|11976.2|6
1634322300000|2021-10-15 18:25:00|11978.2|11976.2|11979.2|11977.2|11981.2|11979.2|11978.2|11976.2|12
1634322600000|2021-10-15 18:30:00|11980.2|11978.2|11976.2|11974.2|11980.2|11978.2|11975.2|11973.2|16
1634322900000|2021-10-15 18:35:00|11975.7|11973.7|11975.7|11973.7|11976.7|11974.7|11973.2|11971.2|11
1634323200000|2021-10-15 18:40:00|11975.2|11973.2|11976.2|11974.2|11976.7|11974.7|11975.2|11973.2|1
1634323500000|2021-10-15 18:45:00|11975.7|11973.7|11975.7|11973.7|11976.7|11974.7|11974.2|11972.2|7
1634323800000|2021-10-15 18:50:00|11975.2|11973.2|11975.7|11973.7|11976.7|11974.7|11974.2|11972.2|2
1634324100000|2021-10-15 18:55:00|11976.2|11974.2|11973.7|11971.7|11977.7|11975.7|11973.2|11971.2|15
1634324400000|2021-10-15 19:00:00|11973.2|11971.2|11968.7|11966.7|11974.2|11972.2|11968.2|11966.2|10
1634324700000|2021-10-15 19:05:00|11968.2|11966.2|11962.7|11960.7|11969.2|11967.2|11962.2|11960.2|17
1634325000000|2021-10-15 19:10:00|11963.2|11961.2|11969.2|11967.2|11969.2|11967.2|11963.2|11961.2|7
1634325300000|2021-10-15 19:15:00|11968.7|11966.7|11968.7|11966.7|11971.7|11969.7|11967.2|11965.2|4
1634325600000|2021-10-15 19:20:00|11968.2|11966.2|11968.7|11966.7|11970.7|11968.7|11966.7|11964.7|18
1634325900000|2021-10-15 19:25:00|11968.2|11966.2|11968.7|11966.7|11970.7|11968.7|11967.7|11965.7|10
1634326200000|2021-10-15 19:30:00|11968.2|11966.2|11968.7|11966.7|11968.7|11966.7|11966.7|11964.7|3
1634326500000|2021-10-15 19:35:00|11968.2|11966.2|11968.7|11966.7|11970.7|11968.7|11966.7|11964.7|3
1634326800000|2021-10-15 19:40:00|11968.2|11966.2|11968.7|11966.7|11969.2|11967.2|11965.7|11963.7|8
1634327100000|2021-10-15 19:45:00|11968.2|11966.2|11963.7|11961.7|11968.7|11966.7|11963.2|11961.2|9
1634327400000|2021-10-15 19:50:00|11964.2|11962.2|11957.2|11955.2|11966.7|11964.7|11957.2|11955.2|26
1634327700000|2021-10-15 19:55:00|11957.7|11955.7|11971.1|11965.1|11975.2|11973.2|11957.7|11955.7|30
1634328000000|2021-10-15 20:00:00|11971.9|11965.9|11973.1|11967.1|11974.9|11968.9|11969.8|11963.8|0
1634328300000|2021-10-15 20:05:00|11973|11967|11973.4|11967.4|11973.7|11967.7|11972|11966|0
1634328600000|2021-10-15 20:10:00|11973.7|11967.7|11972.6|11966.6|11973.7|11967.7|11972.6|11966.6|0
1634328900000|2021-10-15 20:15:00|11972.7|11966.7|11973.4|11967.4|11973.4|11967.4|11972.6|11966.6|0
1634329200000|2021-10-15 20:20:00|11973.3|11967.3|11973.4|11967.4|11973.7|11967.7|11973.1|11967.1|0
1634329500000|2021-10-15 20:25:00|11973.3|11967.3|11973.7|11967.7|11974.1|11968.1|11973.1|11967.1|0
1634329800000|2021-10-15 20:30:00|11973.6|11967.6|11974.1|11968.1|11974.5|11968.5|11973.1|11967.1|0
1634330100000|2021-10-15 20:35:00|11974.2|11968.2|11974.8|11968.8|11975.2|11969.2|11974.2|11968.2|0
1634330400000|2021-10-15 20:40:00|11975.2|11969.2|11975.5|11969.5|11975.5|11969.5|11975.2|11969.2|0
1634330700000|2021-10-15 20:45:00|11975.2|11969.2|11974.5|11968.5|11975.5|11969.5|11974.5|11968.5|0
1634331000000|2021-10-15 20:50:00|11974.8|11968.8|11973.5|11967.5|11975.2|11969.2|11973.5|11967.5|0
1634331300000|2021-10-15 20:55:00|11973.9|11967.9|11974.9|11968.9|11975.2|11969.2|11973.9|11967.9|0
1634508000000|2021-10-17 22:00:00|11980|11974|11982.2|11976.2|11982.5|11976.5|11977.8|11971.8|0
1634508300000|2021-10-17 22:05:00|11982.3|11976.3|11980.2|11974.2|11982.5|11976.5|11980|11974|0
1634508600000|2021-10-17 22:10:00|11980.1|11974.1|11978.3|11972.3|11981.1|11975.1|11978.3|11972.3|0
1634508900000|2021-10-17 22:15:00|11978.4|11972.4|11977.6|11971.6|11978.6|11972.6|11976.5|11970.5|0
1634509200000|2021-10-17 22:20:00|11977.5|11971.5|11971.4|11965.4|11978.6|11972.6|11971.1|11965.1|0
1634509500000|2021-10-17 22:25:00|11971.3|11965.3|11970.1|11964.1|11972.3|11966.3|11968.4|11962.4|0
1634509800000|2021-10-17 22:30:00|11970.2|11964.2|11964.2|11958.2|11970.4|11964.4|11963.6|11957.6|0
1634510100000|2021-10-17 22:35:00|11964.3|11958.3|11966.1|11960.1|11966.9|11960.9|11962.8|11956.8|0
1634510400000|2021-10-17 22:40:00|11966.3|11960.3|11966.1|11960.1|11967.2|11961.2|11965.3|11959.3|0
1634510700000|2021-10-17 22:45:00|11966|11960|11965.7|11959.7|11966|11960|11964.2|11958.2|0
1634511000000|2021-10-17 22:50:00|11965.8|11959.8|11965.8|11959.8|11966.3|11960.3|11965.3|11959.3|0
1634511300000|2021-10-17 22:55:00|11965.9|11959.9|11966.9|11960.9|11967.2|11961.2|11965.8|11959.8|0
1634511600000|2021-10-17 23:00:00|11967.1|11961.1|11965|11959|11967.2|11961.2|11963.9|11957.9|0
1634511900000|2021-10-17 23:05:00|11964.9|11958.9|11968.6|11962.6|11968.6|11962.6|11964.7|11958.7|0
1634512200000|2021-10-17 23:10:00|11968.4|11962.4|11968.3|11962.3|11968.6|11962.6|11966.9|11960.9|0
1634512500000|2021-10-17 23:15:00|11968.6|11962.6|11966.4|11960.4|11968.6|11962.6|11966.4|11960.4|0
1634512800000|2021-10-17 23:20:00|11966.1|11960.1|11966.9|11960.9|11967.3|11961.3|11965.3|11959.3|0
1634513100000|2021-10-17 23:25:00|11967|11961|11965.3|11959.3|11967.2|11961.2|11962.1|11956.1|0
1634513400000|2021-10-17 23:30:00|11965.4|11959.4|11962.9|11956.9|11965.8|11959.8|11961|11955|0
1634513700000|2021-10-17 23:35:00|11963.2|11957.2|11960.4|11954.4|11963.9|11957.9|11960.4|11954.4|0
1634514000000|2021-10-17 23:40:00|11960.5|11954.5|11962.1|11956.1|11962.9|11956.9|11960.4|11954.4|0
1634514300000|2021-10-17 23:45:00|11961.9|11955.9|11958.2|11952.2|11962.1|11956.1|11957.7|11951.7|0
1634514600000|2021-10-17 23:50:00|11958.3|11952.3|11958.8|11952.8|11960.3|11954.3|11958.2|11952.2|0
1634514900000|2021-10-17 23:55:00|11958.5|11952.5|11958.2|11952.2|11959.6|11953.6|11958.2|11952.2|0
1634515200000|2021-10-18 00:00:00|11958.3|11952.3|11957.2|11951.2|11958.8|11952.8|11954.3|11948.3|0
1634515500000|2021-10-18 00:05:00|11956.9|11950.9|11960.5|11954.5|11960.8|11954.8|11956.3|11950.3|0
1634515800000|2021-10-18 00:10:00|11960.3|11954.3|11959.4|11953.4|11960.5|11954.5|11957.2|11951.2|0
1634516100000|2021-10-18 00:15:00|11958.1|11952.1|11956.1|11950.1|11958.1|11952.1|11953.5|11947.5|0
1634516400000|2021-10-18 00:20:00|11956.2|11950.2|11962|11956|11962.9|11956.9|11956.1|11950.1|0
1634516700000|2021-10-18 00:25:00|11962.1|11956.1|11960.6|11954.6|11963.7|11957.7|11959.5|11953.5|0
1634517000000|2021-10-18 00:30:00|11960.5|11954.5|11963.1|11957.1|11963.7|11957.7|11958.6|11952.6|0
1634517300000|2021-10-18 00:35:00|11963.5|11957.5|11964.8|11958.8|11966|11960|11963.4|11957.4|0
1634517600000|2021-10-18 00:40:00|11964.9|11958.9|11968.2|11962.2|11969.1|11963.1|11964.3|11958.3|0
1634517900000|2021-10-18 00:45:00|11968.1|11962.1|11964.1|11958.1|11968.2|11962.2|11964.1|11958.1|0
1634518200000|2021-10-18 00:50:00|11964.2|11958.2|11971|11965|11972.8|11966.8|11964.2|11958.2|0
1634518500000|2021-10-18 00:55:00|11971.1|11965.1|11964.2|11958.2|11971.1|11965.1|11963.4|11957.4|0
1634518800000|2021-10-18 01:00:00|11964.1|11958.1|11962.7|11956.7|11965.1|11959.1|11959|11953|0
1634519100000|2021-10-18 01:05:00|11962.9|11956.9|11966.1|11960.1|11967|11961|11960.9|11954.9|0
1634519400000|2021-10-18 01:10:00|11966.3|11960.3|11961.8|11955.8|11966.5|11960.5|11958.7|11952.7|0
1634519700000|2021-10-18 01:15:00|11961.7|11955.7|11961.9|11955.9|11964.4|11958.4|11960.2|11954.2|0
1634520000000|2021-10-18 01:20:00|11962.1|11956.1|11964.5|11958.5|11964.9|11958.9|11962.1|11956.1|0
1634520300000|2021-10-18 01:25:00|11964.4|11958.4|11962.3|11956.3|11964.5|11958.5|11961.9|11955.9|0
1634520600000|2021-10-18 01:30:00|11962.1|11956.1|11959|11953|11962.8|11956.8|11957.7|11951.7|0
1634520900000|2021-10-18 01:35:00|11958.8|11952.8|11956.8|11950.8|11959.6|11953.6|11956.1|11950.1|0
1634521200000|2021-10-18 01:40:00|11956.7|11950.7|11956.6|11950.6|11959.3|11953.3|11955.8|11949.8|0
1634521500000|2021-10-18 01:45:00|11956.2|11950.2|11957.5|11951.5|11958.3|11952.3|11953.2|11947.2|0
1634521800000|2021-10-18 01:50:00|11957.4|11951.4|11960.9|11954.9|11961.8|11955.8|11956.6|11950.6|0
1634522100000|2021-10-18 01:55:00|11961|11955|11963.4|11957.4|11964.3|11958.3|11960.5|11954.5|0
1634522400000|2021-10-18 02:00:00|11963.2|11957.2|11965.3|11959.3|11965.7|11959.7|11960|11954|0
1634522700000|2021-10-18 02:05:00|11965.5|11959.5|11966.1|11960.1|11967|11961|11964.1|11958.1|0
1634523000000|2021-10-18 02:10:00|11966|11960|11966.2|11960.2|11967.4|11961.4|11964.1|11958.1|0
1634523300000|2021-10-18 02:15:00|11966.1|11960.1|11965.6|11959.6|11968.2|11962.2|11965.6|11959.6|0
1634523600000|2021-10-18 02:20:00|11965.4|11959.4|11966.6|11960.6|11966.6|11960.6|11964.3|11958.3|0
1634523900000|2021-10-18 02:25:00|11966.4|11960.4|11967.1|11961.1|11967.5|11961.5|11966.1|11960.1|0
1634524200000|2021-10-18 02:30:00|11967.2|11961.2|11967.6|11961.6|11968.4|11962.4|11964.5|11958.5|0
1634524500000|2021-10-18 02:35:00|11967.5|11961.5|11965.8|11959.8|11967.5|11961.5|11965.8|11959.8|0
1634524800000|2021-10-18 02:40:00|11965.9|11959.9|11965.8|11959.8|11966.7|11960.7|11964.6|11958.6|0
1634525100000|2021-10-18 02:45:00|11965.7|11959.7|11965.8|11959.8|11966.6|11960.6|11965|11959|0
1634525400000|2021-10-18 02:50:00|11966.2|11960.2|11967.5|11961.5|11967.5|11961.5|11965.8|11959.8|0
1634525700000|2021-10-18 02:55:00|11967.4|11961.4|11967|11961|11967.5|11961.5|11964.9|11958.9|0
1634526000000|2021-10-18 03:00:00|11967.1|11961.1|11967.4|11961.4|11968.3|11962.3|11965.3|11959.3|0
1634526300000|2021-10-18 03:05:00|11967|11961|11968.3|11962.3|11968.3|11962.3|11964.9|11958.9|0
1634526600000|2021-10-18 03:10:00|11967.9|11961.9|11967.4|11961.4|11967.9|11961.9|11966.6|11960.6|0
1634526900000|2021-10-18 03:15:00|11967.2|11961.2|11967|11961|11967.4|11961.4|11965.7|11959.7|0
1634527200000|2021-10-18 03:20:00|11967.2|11961.2|11965.7|11959.7|11967.4|11961.4|11964.9|11958.9|0
1634527500000|2021-10-18 03:25:00|11965.3|11959.3|11965.7|11959.7|11966.1|11960.1|11964|11958|0
1634527800000|2021-10-18 03:30:00|11965.3|11959.3|11967.8|11961.8|11968.2|11962.2|11964.9|11958.9|0
1634528100000|2021-10-18 03:35:00|11967.6|11961.6|11968.2|11962.2|11968.2|11962.2|11966.6|11960.6|0
1634528400000|2021-10-18 03:40:00|11968|11962|11966.6|11960.6|11968.2|11962.2|11965.7|11959.7|0
1634528700000|2021-10-18 03:45:00|11967|11961|11965.7|11959.7|11967.4|11961.4|11965.7|11959.7|0
1634529000000|2021-10-18 03:50:00|11965.3|11959.3|11965.6|11959.6|11965.7|11959.7|11964.8|11958.8|0
1634529300000|2021-10-18 03:55:00|11965.4|11959.4|11964.8|11958.8|11965.7|11959.7|11964|11958|0
1634529600000|2021-10-18 04:00:00|11964.6|11958.6|11963|11957|11964.8|11958.8|11962.2|11956.2|0
1634529900000|2021-10-18 04:05:00|11962.9|11956.9|11961.4|11955.4|11963|11957|11960.5|11954.5|0
1634530500000|2021-10-18 04:15:00|11961.3|11955.3|11962.3|11956.3|11962.3|11956.3|11961.3|11955.3|0
1634530800000|2021-10-18 04:20:00|11962.2|11956.2|11961.4|11955.4|11962.2|11956.2|11960.9|11954.9|0
1634531100000|2021-10-18 04:25:00|11961.3|11955.3|11961.3|11955.3|11961.4|11955.4|11960.5|11954.5|0
1634531400000|2021-10-18 04:30:00|11961.4|11955.4|11962.2|11956.2|11963.1|11957.1|11961.3|11955.3|0
1634531700000|2021-10-18 04:35:00|11962.1|11956.1|11963|11957|11963.9|11957.9|11962.1|11956.1|0
1634532000000|2021-10-18 04:40:00|11962.9|11956.9|11963.7|11957.7|11963.8|11957.8|11962.9|11956.9|0
1634532300000|2021-10-18 04:45:00|11963.5|11957.5|11963.4|11957.4|11963.7|11957.7|11962.9|11956.9|0
1634532600000|2021-10-18 04:50:00|11963.3|11957.3|11963.4|11957.4|11964.7|11958.7|11962.5|11956.5|0
1634532900000|2021-10-18 04:55:00|11963.5|11957.5|11958.4|11952.4|11964.2|11958.2|11958.4|11952.4|0
1634533200000|2021-10-18 05:00:00|11958.5|11952.5|11962.6|11956.6|11962.6|11956.6|11958.4|11952.4|0
1634533500000|2021-10-18 05:05:00|11961.8|11955.8|11961.7|11955.7|11961.8|11955.8|11960.1|11954.1|0
1634533800000|2021-10-18 05:10:00|11961.3|11955.3|11962.4|11956.4|11962.6|11956.6|11960.8|11954.8|0
1634534100000|2021-10-18 05:15:00|11962|11956|11963.3|11957.3|11964.1|11958.1|11960.8|11954.8|0
1634534400000|2021-10-18 05:20:00|11963|11957|11962.6|11956.6|11963|11957|11960.9|11954.9|0
1634534700000|2021-10-18 05:25:00|11962.2|11956.2|11960.2|11954.2|11962.7|11956.7|11960.2|11954.2|0
1634535000000|2021-10-18 05:30:00|11959.8|11953.8|11958.6|11952.6|11959.8|11953.8|11957.6|11951.6|0
1634535300000|2021-10-18 05:35:00|11959|11953|11960.2|11954.2|11960.2|11954.2|11958.5|11952.5|0
1634535600000|2021-10-18 05:40:00|11960.4|11954.4|11960.9|11954.9|11961.8|11955.8|11960.2|11954.2|0
1634535900000|2021-10-18 05:45:00|11961.2|11955.2|11960.8|11954.8|11961.7|11955.7|11960|11954|0
1634536200000|2021-10-18 05:50:00|11960.4|11954.4|11960.1|11954.1|11961.6|11955.6|11959.6|11953.6|0
1634536500000|2021-10-18 05:55:00|11960.2|11954.2|11960.8|11954.8|11961.7|11955.7|11960.1|11954.1|0
1634536800000|2021-10-18 06:00:00|11954.7|11952.7|11959.7|11957.7|11960.7|11958.7|11945.7|11943.7|81
1634537100000|2021-10-18 06:05:00|11960.2|11958.2|11945.7|11943.7|11960.2|11958.2|11945.7|11943.7|86
1634537400000|2021-10-18 06:10:00|11946.2|11944.2|11940.7|11938.7|11948.2|11946.2|11934.7|11932.7|76
1634537700000|2021-10-18 06:15:00|11940.2|11938.2|11940.7|11938.7|11945.2|11943.2|11935.2|11933.2|41
1634538000000|2021-10-18 06:20:00|11941.2|11939.2|11947.7|11945.7|11947.7|11945.7|11935.2|11933.2|54
1634538300000|2021-10-18 06:25:00|11948.7|11946.7|11948.7|11946.7|11951.2|11949.2|11944.7|11942.7|42
1634538600000|2021-10-18 06:30:00|11949.2|11947.2|11947.7|11945.7|11950.7|11948.7|11943.7|11941.7|19
1634538900000|2021-10-18 06:35:00|11944.7|11942.7|11951.7|11949.7|11951.7|11949.7|11942.2|11940.2|17
1634539200000|2021-10-18 06:40:00|11950.7|11948.7|11940.2|11938.2|11950.7|11948.7|11940.2|11938.2|18
1634539500000|2021-10-18 06:45:00|11940.7|11938.7|11944.7|11942.7|11952.2|11950.2|11940.7|11938.7|43
1634539800000|2021-10-18 06:50:00|11944.2|11942.2|11942.7|11940.7|11944.7|11942.7|11941.7|11939.7|28
1634540100000|2021-10-18 06:55:00|11943.2|11941.2|11940.2|11938.2|11953.7|11951.7|11938.7|11936.7|76
1634540400000|2021-10-18 07:00:00|11941.7|11939.7|11952.2|11950.2|11960.2|11958.2|11937.2|11935.2|821
1634540700000|2021-10-18 07:05:00|11952.7|11950.7|11946.7|11944.7|11959.2|11957.2|11937.2|11935.2|374
1634541000000|2021-10-18 07:10:00|11946.2|11944.2|11953.7|11951.7|11962.2|11960.2|11943.7|11941.7|449
1634541300000|2021-10-18 07:15:00|11953.2|11951.2|11957.7|11955.7|11964.2|11962.2|11948.7|11946.7|372
1634541600000|2021-10-18 07:20:00|11957.2|11955.2|11941.2|11939.2|11959.2|11957.2|11933.2|11931.2|611
1634541900000|2021-10-18 07:25:00|11942.2|11940.2|11953.2|11951.2|11963.2|11961.2|11942.2|11940.2|409
1634542200000|2021-10-18 07:30:00|11954.2|11952.2|11942.2|11940.2|11958.7|11956.7|11940.7|11938.7|329
1634542500000|2021-10-18 07:35:00|11942.7|11940.7|11946.2|11944.2|11953.2|11951.2|11941.2|11939.2|202
1634542800000|2021-10-18 07:40:00|11946.4|11944.4|11945.4|11943.4|11950.9|11948.9|11941.9|11939.9|109
1634543100000|2021-10-18 07:45:00|11943.9|11941.9|11946.9|11944.9|11951.4|11949.4|11940.4|11938.4|225
1634543400000|2021-10-18 07:50:00|11946.4|11944.4|11945.4|11943.4|11950.4|11948.4|11941.4|11939.4|95
1634543700000|2021-10-18 07:55:00|11944.9|11942.9|11948.9|11946.9|11953.4|11951.4|11943.4|11941.4|122
1634544000000|2021-10-18 08:00:00|11949.4|11947.4|11962.4|11960.4|11963.9|11961.9|11944.4|11942.4|169
1634544300000|2021-10-18 08:05:00|11961.9|11959.9|11957.4|11955.4|11962.4|11960.4|11953.4|11951.4|137
1634544600000|2021-10-18 08:10:00|11957.9|11955.9|11963.9|11961.9|11967.4|11965.4|11956.4|11954.4|88
1634544900000|2021-10-18 08:15:00|11963.4|11961.4|11952.4|11950.4|11963.9|11961.9|11949.4|11947.4|128
1634545200000|2021-10-18 08:20:00|11952.9|11950.9|11954.4|11952.4|11959.4|11957.4|11946.9|11944.9|73
1634545500000|2021-10-18 08:25:00|11953.4|11951.4|11952.4|11950.4|11955.4|11953.4|11948.4|11946.4|132
1634545800000|2021-10-18 08:30:00|11952.9|11950.9|11960.9|11958.9|11960.9|11958.9|11949.4|11947.4|147
1634546100000|2021-10-18 08:35:00|11961.4|11959.4|11963.4|11961.4|11965.9|11963.9|11958.4|11956.4|98
1634546400000|2021-10-18 08:40:00|11962.9|11960.9|11971.9|11969.9|11972.4|11970.4|11958.4|11956.4|170
1634546700000|2021-10-18 08:45:00|11971.4|11969.4|11971.9|11969.9|11975.4|11973.4|11969.4|11967.4|112
1634547000000|2021-10-18 08:50:00|11972.4|11970.4|11975.9|11973.9|11975.9|11973.9|11966.9|11964.9|148
1634547300000|2021-10-18 08:55:00|11975.4|11973.4|11970.4|11968.4|11981.4|11979.4|11967.9|11965.9|189
1634547600000|2021-10-18 09:00:00|11969.9|11967.9|11964.4|11962.4|11973.4|11971.4|11963.9|11961.9|125
1634547900000|2021-10-18 09:05:00|11964.9|11962.9|11963.9|11961.9|11972.4|11970.4|11961.4|11959.4|115
1634548200000|2021-10-18 09:10:00|11963.4|11961.4|11961.4|11959.4|11964.4|11962.4|11957.4|11955.4|122
1634548500000|2021-10-18 09:15:00|11960.9|11958.9|11964.9|11962.9|11965.4|11963.4|11956.4|11954.4|119
1634548800000|2021-10-18 09:20:00|11965.4|11963.4|11968.4|11966.4|11972.4|11970.4|11964.9|11962.9|195
1634549100000|2021-10-18 09:25:00|11967.9|11965.9|11978.9|11976.9|11979.4|11977.4|11967.9|11965.9|156
1634549400000|2021-10-18 09:30:00|11979.4|11977.4|11974.4|11972.4|11979.4|11977.4|11969.4|11967.4|101
1634549700000|2021-10-18 09:35:00|11973.9|11971.9|11974.9|11972.9|11976.4|11974.4|11971.4|11969.4|57
1634550000000|2021-10-18 09:40:00|11974.4|11972.4|11977.4|11975.4|11981.4|11979.4|11973.4|11971.4|119
1634550300000|2021-10-18 09:45:00|11977.9|11975.9|11976.4|11974.4|11978.9|11976.9|11971.9|11969.9|126
1634550600000|2021-10-18 09:50:00|11976.9|11974.9|11975.4|11973.4|11980.9|11978.9|11975.4|11973.4|151
1634550900000|2021-10-18 09:55:00|11975.9|11973.9|11969.4|11967.4|11976.4|11974.4|11966.4|11964.4|105
1634551200000|2021-10-18 10:00:00|11969.9|11967.9|11972.4|11970.4|11975.4|11973.4|11968.4|11966.4|115
1634551500000|2021-10-18 10:05:00|11972.9|11970.9|11963.9|11961.9|11973.4|11971.4|11963.9|11961.9|81
1634551800000|2021-10-18 10:10:00|11963.4|11961.4|11950.4|11948.4|11965.4|11963.4|11949.9|11947.9|229
1634552100000|2021-10-18 10:15:00|11949.9|11947.9|11951.4|11949.4|11952.4|11950.4|11944.9|11942.9|193
1634552400000|2021-10-18 10:20:00|11950.9|11948.9|11952.4|11950.4|11957.9|11955.9|11949.9|11947.9|196
1634552700000|2021-10-18 10:25:00|11951.9|11949.9|11952.9|11950.9|11955.4|11953.4|11949.4|11947.4|54
1634553000000|2021-10-18 10:30:00|11952.4|11950.4|11952.9|11950.9|11953.4|11951.4|11948.4|11946.4|92
1634553300000|2021-10-18 10:35:00|11953.4|11951.4|11949.9|11947.9|11954.4|11952.4|11947.9|11945.9|61
1634553600000|2021-10-18 10:40:00|11949.4|11947.4|11958.4|11956.4|11958.9|11956.9|11948.4|11946.4|93
1634553900000|2021-10-18 10:45:00|11957.9|11955.9|11953.4|11951.4|11958.4|11956.4|11951.4|11949.4|84
1634554200000|2021-10-18 10:50:00|11952.9|11950.9|11946.9|11944.9|11954.9|11952.9|11945.4|11943.4|86
1634554500000|2021-10-18 10:55:00|11947.4|11945.4|11949.4|11947.4|11951.4|11949.4|11944.4|11942.4|85
1634554800000|2021-10-18 11:00:00|11950.4|11948.4|11955.9|11953.9|11956.9|11954.9|11949.4|11947.4|51
1634555100000|2021-10-18 11:05:00|11955.4|11953.4|11963.4|11961.4|11966.4|11964.4|11954.9|11952.9|121
1634555400000|2021-10-18 11:10:00|11962.9|11960.9|11956.9|11954.9|11962.9|11960.9|11955.9|11953.9|96
1634555700000|2021-10-18 11:15:00|11956.4|11954.4|11961.4|11959.4|11961.9|11959.9|11956.4|11954.4|33
1634556000000|2021-10-18 11:20:00|11960.9|11958.9|11964.4|11962.4|11964.9|11962.9|11958.4|11956.4|53
1634556300000|2021-10-18 11:25:00|11963.9|11961.9|11963.4|11961.4|11965.4|11963.4|11956.4|11954.4|77
1634556600000|2021-10-18 11:30:00|11962.9|11960.9|11952.9|11950.9|11963.4|11961.4|11950.4|11948.4|55
1634556900000|2021-10-18 11:35:00|11952.4|11950.4|11947.9|11945.9|11955.9|11953.9|11947.4|11945.4|79
1634557200000|2021-10-18 11:40:00|11947.4|11945.4|11943.9|11941.9|11948.4|11946.4|11940.9|11938.9|116
1634557500000|2021-10-18 11:45:00|11943.4|11941.4|11949.9|11947.9|11949.9|11947.9|11941.9|11939.9|70
1634557800000|2021-10-18 11:50:00|11949.4|11947.4|11947.4|11945.4|11951.9|11949.9|11944.9|11942.9|195
1634558100000|2021-10-18 11:55:00|11947.9|11945.9|11942.4|11940.4|11947.9|11945.9|11940.4|11938.4|58
1634558400000|2021-10-18 12:00:00|11941.9|11939.9|11927.4|11925.4|11942.4|11940.4|11925.4|11923.4|560
1634558700000|2021-10-18 12:05:00|11926.9|11924.9|11949.4|11947.4|11950.4|11948.4|11926.9|11924.9|279
1634559000000|2021-10-18 12:10:00|11948.9|11946.9|11936.4|11934.4|11948.9|11946.9|11936.4|11934.4|142
1634559300000|2021-10-18 12:15:00|11936.9|11934.9|11942.4|11940.4|11945.4|11943.4|11936.9|11934.9|134
1634559600000|2021-10-18 12:20:00|11941.9|11939.9|11936.4|11934.4|11944.9|11942.9|11934.4|11932.4|90
1634559900000|2021-10-18 12:25:00|11936.9|11934.9|11940.4|11938.4|11941.9|11939.9|11935.4|11933.4|108
1634560200000|2021-10-18 12:30:00|11939.9|11937.9|11942.4|11940.4|11942.4|11940.4|11933.4|11931.4|86
1634560500000|2021-10-18 12:35:00|11941.9|11939.9|11946.9|11944.9|11946.9|11944.9|11941.4|11939.4|66
1634560800000|2021-10-18 12:40:00|11946.4|11944.4|11941.4|11939.4|11946.4|11944.4|11938.4|11936.4|90
1634561100000|2021-10-18 12:45:00|11940.9|11938.9|11931.9|11929.9|11940.9|11938.9|11931.4|11929.4|109
1634561400000|2021-10-18 12:50:00|11932.4|11930.4|11929.9|11927.9|11933.4|11931.4|11923.9|11921.9|108
1634561700000|2021-10-18 12:55:00|11930.4|11928.4|11934.9|11932.9|11934.9|11932.9|11926.4|11924.4|126
1634562000000|2021-10-18 13:00:00|11934.4|11932.4|11936.4|11934.4|11940.4|11938.4|11933.4|11931.4|168
1634562300000|2021-10-18 13:05:00|11935.9|11933.9|11946.9|11944.9|11946.9|11944.9|11934.9|11932.9|95
1634562600000|2021-10-18 13:10:00|11946.4|11944.4|11942.9|11940.9|11947.4|11945.4|11939.4|11937.4|148
1634562900000|2021-10-18 13:15:00|11942.4|11940.4|11942.9|11940.9|11948.4|11946.4|11942.4|11940.4|180
1634563200000|2021-10-18 13:20:00|11942.4|11940.4|11935.9|11933.9|11945.4|11943.4|11934.4|11932.4|130
1634563500000|2021-10-18 13:25:00|11935.4|11933.4|11938.9|11936.9|11941.9|11939.9|11934.4|11932.4|153
1634563800000|2021-10-18 13:30:00|11938.4|11936.4|11925.4|11923.4|11939.4|11937.4|11925.4|11923.4|363
1634564100000|2021-10-18 13:35:00|11925.9|11923.9|11923.4|11921.4|11926.9|11924.9|11919.4|11917.4|250
1634564400000|2021-10-18 13:40:00|11922.9|11920.9|11936.9|11934.9|11938.4|11936.4|11918.4|11916.4|255
1634564700000|2021-10-18 13:45:00|11936.4|11934.4|11945.9|11943.9|11947.9|11945.9|11932.4|11930.4|274
1634565000000|2021-10-18 13:50:00|11946.4|11944.4|11948.4|11946.4|11951.4|11949.4|11936.4|11934.4|536
1634565300000|2021-10-18 13:55:00|11947.9|11945.9|11951.9|11949.9|11954.9|11952.9|11946.4|11944.4|163
1634565600000|2021-10-18 14:00:00|11951.4|11949.4|11947.9|11945.9|11952.9|11950.9|11943.4|11941.4|181
1634565900000|2021-10-18 14:05:00|11948.4|11946.4|11952.9|11950.9|11953.4|11951.4|11942.4|11940.4|155
1634566200000|2021-10-18 14:10:00|11951.9|11949.9|11947.4|11945.4|11952.9|11950.9|11945.4|11943.4|117
1634566500000|2021-10-18 14:15:00|11946.9|11944.9|11940.9|11938.9|11949.9|11947.9|11937.4|11935.4|260
1634566800000|2021-10-18 14:20:00|11941.4|11939.4|11945.4|11943.4|11946.4|11944.4|11935.4|11933.4|115
1634567100000|2021-10-18 14:25:00|11944.9|11942.9|11951.4|11949.4|11952.9|11950.9|11944.9|11942.9|207
1634567400000|2021-10-18 14:30:00|11950.9|11948.9|11950.4|11948.4|11952.4|11950.4|11944.4|11942.4|164
1634567700000|2021-10-18 14:35:00|11950.9|11948.9|11957.9|11955.9|11958.4|11956.4|11948.4|11946.4|170
1634568000000|2021-10-18 14:40:00|11957.4|11955.4|11964.9|11962.9|11968.9|11966.9|11956.4|11954.4|253
1634568300000|2021-10-18 14:45:00|11965.4|11963.4|11963.4|11961.4|11965.4|11963.4|11961.4|11959.4|179
1634568600000|2021-10-18 14:50:00|11963.9|11961.9|11966.4|11964.4|11970.9|11968.9|11963.4|11961.4|191
1634568900000|2021-10-18 14:55:00|11966.9|11964.9|11966.4|11964.4|11967.4|11965.4|11962.4|11960.4|179
1634569200000|2021-10-18 15:00:00|11966.9|11964.9|11967.9|11965.9|11967.9|11965.9|11963.4|11961.4|136
1634569500000|2021-10-18 15:05:00|11968.4|11966.4|11970.4|11968.4|11973.9|11971.9|11966.4|11964.4|212
1634569800000|2021-10-18 15:10:00|11969.9|11967.9|11973.4|11971.4|11974.4|11972.4|11966.9|11964.9|848
1634570100000|2021-10-18 15:15:00|11972.9|11970.9|11977.9|11975.9|11980.4|11978.4|11971.4|11969.4|454
1634570400000|2021-10-18 15:20:00|11976.4|11974.4|11975.4|11973.4|11982.4|11980.4|11975.4|11973.4|606
1634570700000|2021-10-18 15:25:00|11975.9|11973.9|11972.9|11970.9|11976.4|11974.4|11968.4|11966.4|1118
1634571000000|2021-10-18 15:30:00|11973.4|11971.4|11970.9|11968.9|11973.4|11971.4|11965.4|11963.4|470
1634571300000|2021-10-18 15:35:00|11970.4|11968.4|11966.9|11964.9|11972.4|11970.4|11961.4|11959.4|184
1634571600000|2021-10-18 15:40:00|11966.4|11964.4|11966.4|11964.4|11970.4|11968.4|11965.9|11963.9|379
1634571900000|2021-10-18 15:45:00|11966.9|11964.9|11971.9|11969.9|11973.4|11971.4|11965.9|11963.9|50
1634572200000|2021-10-18 15:50:00|11972.4|11970.4|11972.9|11970.9|11973.9|11971.9|11969.4|11967.4|95
1634572500000|2021-10-18 15:55:00|11972.4|11970.4|11972.9|11970.9|11974.4|11972.4|11969.4|11967.4|74
1634572800000|2021-10-18 16:00:00|11972.4|11970.4|11971.4|11969.4|11973.4|11971.4|11971.4|11969.4|16
1634573100000|2021-10-18 16:05:00|11971.9|11969.9|11971.4|11969.4|11972.9|11970.9|11970.4|11968.4|21
1634573400000|2021-10-18 16:10:00|11971.9|11969.9|11974.4|11972.4|11974.9|11972.9|11971.9|11969.9|39
1634573700000|2021-10-18 16:15:00|11975.4|11973.4|11973.4|11971.4|11975.9|11973.9|11972.9|11970.9|31
1634574000000|2021-10-18 16:20:00|11972.4|11970.4|11969.4|11967.4|11972.4|11970.4|11969.4|11967.4|17
1634574300000|2021-10-18 16:25:00|11969.9|11967.9|11968.4|11966.4|11970.4|11968.4|11964.9|11962.9|24
1634574600000|2021-10-18 16:30:00|11967.9|11965.9|11968.4|11966.4|11969.4|11967.4|11967.4|11965.4|15
1634574900000|2021-10-18 16:35:00|11967.9|11965.9|11962.4|11960.4|11967.9|11965.9|11962.4|11960.4|33
1634575200000|2021-10-18 16:40:00|11961.4|11959.4|11962.4|11960.4|11963.4|11961.4|11960.9|11958.9|30
1634575500000|2021-10-18 16:45:00|11963.4|11961.4|11962.4|11960.4|11963.4|11961.4|11961.4|11959.4|23
1634575800000|2021-10-18 16:50:00|11961.9|11959.9|11961.4|11959.4|11961.9|11959.9|11960.4|11958.4|8
1634576100000|2021-10-18 16:55:00|11960.9|11958.9|11957.4|11955.4|11960.9|11958.9|11957.4|11955.4|41
1634576400000|2021-10-18 17:00:00|11958.4|11956.4|11958.4|11956.4|11958.9|11956.9|11955.4|11953.4|26
1634576700000|2021-10-18 17:05:00|11957.9|11955.9|11959.4|11957.4|11959.9|11957.9|11956.9|11954.9|18
1634577000000|2021-10-18 17:10:00|11959.9|11957.9|11960.4|11958.4|11960.4|11958.4|11959.4|11957.4|10
1634577300000|2021-10-18 17:15:00|11960.9|11958.9|11962.4|11960.4|11963.4|11961.4|11960.4|11958.4|26
1634577600000|2021-10-18 17:20:00|11961.9|11959.9|11964.4|11962.4|11964.4|11962.4|11961.4|11959.4|7
1634577900000|2021-10-18 17:25:00|11963.4|11961.4|11962.4|11960.4|11965.4|11963.4|11961.4|11959.4|22
1634578200000|2021-10-18 17:30:00|11962.9|11960.9|11963.4|11961.4|11963.9|11961.9|11961.4|11959.4|12
1634578500000|2021-10-18 17:35:00|11962.4|11960.4|11961.4|11959.4|11962.9|11960.9|11961.4|11959.4|24
1634578800000|2021-10-18 17:40:00|11960.9|11958.9|11960.9|11958.9|11962.4|11960.4|11960.4|11958.4|23
1634579100000|2021-10-18 17:45:00|11961.4|11959.4|11958.4|11956.4|11961.4|11959.4|11957.4|11955.4|25
1634579400000|2021-10-18 17:50:00|11958.9|11956.9|11960.9|11958.9|11960.9|11958.9|11958.9|11956.9|1
1634579700000|2021-10-18 17:55:00|11961.4|11959.4|11962.4|11960.4|11962.4|11960.4|11960.9|11958.9|6
1634580000000|2021-10-18 18:00:00|11961.9|11959.9|11962.4|11960.4|11962.9|11960.9|11959.4|11957.4|9
1634580300000|2021-10-18 18:05:00|11961.9|11959.9|11961.4|11959.4|11962.9|11960.9|11961.4|11959.4|14
1634580600000|2021-10-18 18:10:00|11959.9|11957.9|11961.4|11959.4|11961.9|11959.9|11959.9|11957.9|10
1634580900000|2021-10-18 18:15:00|||||||||1
1634581500000|2021-10-18 18:25:00|11961.9|11959.9|11961.4|11959.4|11961.9|11959.9|11957.9|11955.9|23
1634581800000|2021-10-18 18:30:00|11961.9|11959.9|11963.4|11961.4|11963.4|11961.4|11961.9|11959.9|7
1634582100000|2021-10-18 18:35:00|11964.4|11962.4|11964.4|11962.4|11964.4|11962.4|11964.4|11962.4|3
1634582400000|2021-10-18 18:40:00|11964.9|11962.9|11966.4|11964.4|11968.9|11966.9|11964.9|11962.9|18
1634582700000|2021-10-18 18:45:00|11966.9|11964.9|11964.4|11962.4|11966.9|11964.9|11964.4|11962.4|6
1634583000000|2021-10-18 18:50:00|11964.9|11962.9|11965.9|11963.9|11966.4|11964.4|11964.9|11962.9|3
1634583300000|2021-10-18 18:55:00|11966.4|11964.4|11969.4|11967.4|11969.4|11967.4|11965.9|11963.9|8
1634583600000|2021-10-18 19:00:00|11970.4|11968.4|11971.4|11969.4|11971.4|11969.4|11969.4|11967.4|6
1634583900000|2021-10-18 19:05:00|11971.9|11969.9|11968.9|11966.9|11972.4|11970.4|11968.4|11966.4|11
1634584200000|2021-10-18 19:10:00|11968.4|11966.4|11969.4|11967.4|11970.9|11968.9|11968.4|11966.4|27
1634584500000|2021-10-18 19:15:00|11970.4|11968.4|11970.9|11968.9|11970.9|11968.9|11969.9|11967.9|18
1634584800000|2021-10-18 19:20:00|11971.4|11969.4|11970.4|11968.4|11971.4|11969.4|11970.4|11968.4|6
1634585100000|2021-10-18 19:25:00|11969.4|11967.4|11968.9|11966.9|11969.4|11967.4|11967.9|11965.9|23
1634585400000|2021-10-18 19:30:00|11968.4|11966.4|11969.4|11967.4|11970.4|11968.4|11968.4|11966.4|8
1634585700000|2021-10-18 19:35:00|11968.9|11966.9|11968.9|11966.9|11968.9|11966.9|11968.4|11966.4|4
1634586000000|2021-10-18 19:40:00|11969.4|11967.4|11969.9|11967.9|11971.9|11969.9|11969.4|11967.4|12
1634586300000|2021-10-18 19:45:00|11969.4|11967.4|11972.4|11970.4|11972.4|11970.4|11969.4|11967.4|31
1634586600000|2021-10-18 19:50:00|11972.9|11970.9|11973.9|11971.9|11974.9|11972.9|11970.4|11968.4|55
1634586900000|2021-10-18 19:55:00|11972.9|11970.9|11977.8|11971.8|11978.2|11973.9|11971.4|11969.4|25
1634587200000|2021-10-18 20:00:00|11977.9|11971.9|11975.3|11969.3|11977.9|11971.9|11973.5|11967.5|0
1634587500000|2021-10-18 20:05:00|11975.1|11969.1|11973.5|11967.5|11975.1|11969.1|11973.5|11967.5|0
1634587800000|2021-10-18 20:10:00|11973.6|11967.6|11976|11970|11976.4|11970.4|11973.5|11967.5|0
1634588100000|2021-10-18 20:15:00|11975.9|11969.9|11973.9|11967.9|11975.9|11969.9|11973.5|11967.5|0
1634588400000|2021-10-18 20:20:00|11974.2|11968.2|11974.2|11968.2|11974.6|11968.6|11973.9|11967.9|0
1634588700000|2021-10-18 20:25:00|11974.3|11968.3|11974.2|11968.2|11974.6|11968.6|11974.2|11968.2|0
1634589000000|2021-10-18 20:30:00|11974.3|11968.3|11975|11969|11975.3|11969.3|11974.2|11968.2|0
1634589300000|2021-10-18 20:35:00|11974.9|11968.9|11975.7|11969.7|11975.7|11969.7|11974.2|11968.2|0
1634589600000|2021-10-18 20:40:00|11975.3|11969.3|11975.9|11969.9|11975.9|11969.9|11975.1|11969.1|0
1634589900000|2021-10-18 20:45:00|11975.8|11969.8|11973.7|11967.7|11975.8|11969.8|11973.7|11967.7|0
1634590200000|2021-10-18 20:50:00|11973.8|11967.8|11975.4|11969.4|11975.4|11969.4|11973.8|11967.8|0
1634590500000|2021-10-18 20:55:00|11975.5|11969.5|11974.6|11968.6|11975.9|11969.9|11973.8|11967.8|0
1634590800000|2021-10-18 21:00:00|11974.4|11968.4|11974.9|11968.9|11975.2|11969.2|11974.4|11968.4|0
1634591100000|2021-10-18 21:05:00|11975.1|11969.1|11975.2|11969.2|11975.3|11969.3|11975.1|11969.1|0
1634591400000|2021-10-18 21:10:00|11975.3|11969.3|11975.3|11969.3|11975.3|11969.3|11975.2|11969.2|0
1634591700000|2021-10-18 21:15:00|11975.6|11969.6|11975.4|11969.4|11975.7|11969.7|11975.3|11969.3|0
1634592000000|2021-10-18 21:20:00|11975.3|11969.3|11975.3|11969.3|11975.6|11969.6|11975.3|11969.3|0
1634592300000|2021-10-18 21:25:00|11975.4|11969.4|11975.4|11969.4|11975.6|11969.6|11975.3|11969.3|0
1634592900000|2021-10-18 21:35:00|11975.6|11969.6|11975.4|11969.4|11975.6|11969.6|11975.4|11969.4|0
1634593200000|2021-10-18 21:40:00|11975.3|11969.3|11975.6|11969.6|11975.6|11969.6|11975.3|11969.3|0
1634593500000|2021-10-18 21:45:00|11975.4|11969.4|11975.3|11969.3|11975.4|11969.4|11975.3|11969.3|0
1634593800000|2021-10-18 21:50:00|11975.4|11969.4|11975.4|11969.4|11975.4|11969.4|11975.2|11969.2|0
1634594100000|2021-10-18 21:55:00|11975.3|11969.3|11975.6|11969.6|11975.7|11969.7|11975.1|11969.1|0
1634594400000|2021-10-18 22:00:00|11975.5|11969.5|11974.3|11968.3|11976|11970|11974.3|11968.3|0
1634594700000|2021-10-18 22:05:00|11974.4|11968.4|11974.8|11968.8|11975.1|11969.1|11974.3|11968.3|0
1634595000000|2021-10-18 22:10:00|11975.1|11969.1|11974|11968|11975.4|11969.4|11974|11968|0
1634595300000|2021-10-18 22:15:00|11974.1|11968.1|11972.6|11966.6|11974.3|11968.3|11972.6|11966.6|0
1634595600000|2021-10-18 22:20:00|11972.8|11966.8|11971.8|11965.8|11972.9|11966.9|11971.5|11965.5|0
1634595900000|2021-10-18 22:25:00|11971.5|11965.5|11971.8|11965.8|11972.6|11966.6|11971.5|11965.5|0
1634596200000|2021-10-18 22:30:00|11971.9|11965.9|11972.1|11966.1|11972.9|11966.9|11971.8|11965.8|0
1634596500000|2021-10-18 22:35:00|11971.8|11965.8|11971.2|11965.2|11971.8|11965.8|11970.7|11964.7|0
1634596800000|2021-10-18 22:40:00|11971.3|11965.3|11970.1|11964.1|11971.5|11965.5|11969.6|11963.6|0
1634597100000|2021-10-18 22:45:00|11970.2|11964.2|11970.4|11964.4|11970.4|11964.4|11969.6|11963.6|0
1634597400000|2021-10-18 22:50:00|11970.5|11964.5|11970.7|11964.7|11971.8|11965.8|11970.5|11964.5|0
1634597700000|2021-10-18 22:55:00|11970.4|11964.4|11969.6|11963.6|11970.6|11964.6|11969.3|11963.3|0
1634598000000|2021-10-18 23:00:00|11969.8|11963.8|11970.2|11964.2|11971.8|11965.8|11969.8|11963.8|0
1634598300000|2021-10-18 23:05:00|11970.1|11964.1|11968.4|11962.4|11970.2|11964.2|11968.4|11962.4|0
1634598600000|2021-10-18 23:10:00|11968.8|11962.8|11969.5|11963.5|11970.2|11964.2|11968.8|11962.8|0
1634598900000|2021-10-18 23:15:00|11969.4|11963.4|11969.9|11963.9|11969.9|11963.9|11968.4|11962.4|0
1634599200000|2021-10-18 23:20:00|11969.8|11963.8|11970.2|11964.2|11970.6|11964.6|11969.1|11963.1|0
1634599500000|2021-10-18 23:25:00|11969.9|11963.9|11970.6|11964.6|11970.9|11964.9|11969.1|11963.1|0
1634599800000|2021-10-18 23:30:00|11970.7|11964.7|11972.7|11966.7|11973.8|11967.8|11970.7|11964.7|0
1634600100000|2021-10-18 23:35:00|11972.8|11966.8|11972.7|11966.7|11973.1|11967.1|11972.4|11966.4|0
1634600400000|2021-10-18 23:40:00|11972.4|11966.4|11976|11970|11977.1|11971.1|11972.4|11966.4|0
1634600700000|2021-10-18 23:45:00|11975.9|11969.9|11975.2|11969.2|11976|11970|11974.6|11968.6|0
1634601000000|2021-10-18 23:50:00|11975.3|11969.3|11975.7|11969.7|11976.8|11970.8|11974.6|11968.6|0
1634601300000|2021-10-18 23:55:00|11975.6|11969.6|11975.7|11969.7|11976|11970|11974.9|11968.9|0
1634601600000|2021-10-19 00:00:00|11975.8|11969.8|11977.7|11971.7|11978.5|11972.5|11975.2|11969.2|0
1634601900000|2021-10-19 00:05:00|11977.4|11971.4|11978|11972|11978.7|11972.7|11976|11970|0
1634602200000|2021-10-19 00:10:00|11978.1|11972.1|11980|11974|11980.3|11974.3|11978|11972|0
1634602500000|2021-10-19 00:15:00|11980.3|11974.3|11988.2|11982.2|11991.6|11985.6|11979.6|11973.6|0
1634602800000|2021-10-19 00:20:00|11988.3|11982.3|11985.4|11979.4|11989.8|11983.8|11984.6|11978.6|0
1634603100000|2021-10-19 00:25:00|11985|11979|11982.2|11976.2|11985|11979|11981.3|11975.3|0
1634603400000|2021-10-19 00:30:00|11983|11977|11984.5|11978.5|11985|11979|11983|11977|0
1634603700000|2021-10-19 00:35:00|11984.6|11978.6|11977.6|11971.6|11984.6|11978.6|11977.6|11971.6|0
1634604000000|2021-10-19 00:40:00|11978|11972|11978.4|11972.4|11978.5|11972.5|11974.5|11968.5|0
1634604300000|2021-10-19 00:45:00|11978.2|11972.2|11978.5|11972.5|11979.7|11973.7|11974.2|11968.2|0
1634604600000|2021-10-19 00:50:00|11978.7|11972.7|11977.7|11971.7|11978.9|11972.9|11976.8|11970.8|0
1634604900000|2021-10-19 00:55:00|11977.5|11971.5|11979.7|11973.7|11981.8|11975.8|11975.9|11969.9|0
1634605200000|2021-10-19 01:00:00|11980.1|11974.1|11977.9|11971.9|11981.4|11975.4|11977.5|11971.5|0
1634605500000|2021-10-19 01:05:00|11977.5|11971.5|11976.6|11970.6|11977.5|11971.5|11975.3|11969.3|0
1634605800000|2021-10-19 01:10:00|11976.2|11970.2|11974.9|11968.9|11976.2|11970.2|11974|11968|0
1634606100000|2021-10-19 01:15:00|11975.1|11969.1|11974.5|11968.5|11975.8|11969.8|11972.3|11966.3|0
1634606400000|2021-10-19 01:20:00|11974.7|11968.7|11972.3|11966.3|11978.2|11972.2|11971.9|11965.9|0
1634606700000|2021-10-19 01:25:00|11972.4|11966.4|11974.8|11968.8|11974.8|11968.8|11972.4|11966.4|0
1634607000000|2021-10-19 01:30:00|11974.7|11968.7|11979.3|11973.3|11979.4|11973.4|11973.1|11967.1|0
1634607300000|2021-10-19 01:35:00|11979.2|11973.2|11978.6|11972.6|11982.4|11976.4|11978.2|11972.2|0
1634607600000|2021-10-19 01:40:00|11978.8|11972.8|11980.6|11974.6|11980.6|11974.6|11977.8|11971.8|0
1634607900000|2021-10-19 01:45:00|11980.7|11974.7|11981.9|11975.9|11984.9|11978.9|11980.7|11974.7|0
1634608200000|2021-10-19 01:50:00|11982.3|11976.3|11986.3|11980.3|11986.8|11980.8|11979.9|11973.9|0
1634608500000|2021-10-19 01:55:00|11986.5|11980.5|11986.2|11980.2|11988.7|11982.7|11986.2|11980.2|0
1634608800000|2021-10-19 02:00:00|11986.5|11980.5|11987.4|11981.4|11988.6|11982.6|11986.5|11980.5|0
1634609100000|2021-10-19 02:05:00|11987.5|11981.5|11985.2|11979.2|11988.6|11982.6|11985.2|11979.2|0
1634609400000|2021-10-19 02:10:00|11985.6|11979.6|11984|11978|11986|11980|11982.7|11976.7|0
1634609700000|2021-10-19 02:15:00|11984.2|11978.2|11985.5|11979.5|11986.1|11980.1|11983.5|11977.5|0
1634610000000|2021-10-19 02:20:00|11985.3|11979.3|11982.6|11976.6|11985.3|11979.3|11982.1|11976.1|0
1634610300000|2021-10-19 02:25:00|11983|11977|11984.2|11978.2|11985|11979|11982.5|11976.5|0
1634610600000|2021-10-19 02:30:00|11984.5|11978.5|11983.3|11977.3|11986.6|11980.6|11982.8|11976.8|0
1634610900000|2021-10-19 02:35:00|11983.5|11977.5|11982.3|11976.3|11983.7|11977.7|11982.3|11976.3|0
1634611200000|2021-10-19 02:40:00|11982.4|11976.4|11981.5|11975.5|11983.2|11977.2|11980.7|11974.7|0
1634611500000|2021-10-19 02:45:00|11981.4|11975.4|11983.6|11977.6|11984.3|11978.3|11980.6|11974.6|0
1634611800000|2021-10-19 02:50:00|11983.8|11977.8|11983.2|11977.2|11984.9|11978.9|11982.8|11976.8|0
1634612100000|2021-10-19 02:55:00|11983.3|11977.3|11983.3|11977.3|11984.1|11978.1|11982.4|11976.4|0
1634612400000|2021-10-19 03:00:00|11983.2|11977.2|11984.4|11978.4|11984.8|11978.8|11982.6|11976.6|0
1634612700000|2021-10-19 03:05:00|11984.6|11978.6|11983.2|11977.2|11984.8|11978.8|11982.4|11976.4|0
1634613000000|2021-10-19 03:10:00|11983.1|11977.1|11984.9|11978.9|11985.3|11979.3|11982.3|11976.3|0
1634613300000|2021-10-19 03:15:00|11984.7|11978.7|11982.2|11976.2|11984.7|11978.7|11982.2|11976.2|0
1634613600000|2021-10-19 03:20:00|11982.4|11976.4|11981.4|11975.4|11983.1|11977.1|11980.9|11974.9|0
1634613900000|2021-10-19 03:25:00|11981.3|11975.3|11981.3|11975.3|11982.2|11976.2|11981.3|11975.3|0
1634614200000|2021-10-19 03:30:00|11981.7|11975.7|11983.9|11977.9|11984.7|11978.7|11981.7|11975.7|0
1634614500000|2021-10-19 03:35:00|11984.2|11978.2|11984.8|11978.8|11984.8|11978.8|11983.9|11977.9|0
1634614800000|2021-10-19 03:40:00|11984.6|11978.6|11986|11980|11988.1|11982.1|11984.3|11978.3|0
1634615100000|2021-10-19 03:45:00|11985.9|11979.9|11985.7|11979.7|11986.5|11980.5|11985.6|11979.6|0
1634615400000|2021-10-19 03:50:00|11986|11980|11985.7|11979.7|11986.5|11980.5|11984.9|11978.9|0
1634615700000|2021-10-19 03:55:00|11985.2|11979.2|11985.6|11979.6|11985.7|11979.7|11984.8|11978.8|0
1634616000000|2021-10-19 04:00:00|11985.4|11979.4|11985.7|11979.7|11986.5|11980.5|11985.2|11979.2|0
1634616300000|2021-10-19 04:05:00|11985.3|11979.3|11984.4|11978.4|11985.7|11979.7|11984|11978|0
1634616600000|2021-10-19 04:10:00|11984.2|11978.2|11984.9|11978.9|11985.3|11979.3|11984|11978|0
1634616900000|2021-10-19 04:15:00|11985.1|11979.1|11983.6|11977.6|11986.2|11980.2|11983.2|11977.2|0
1634617200000|2021-10-19 04:20:00|11983.4|11977.4|11984.5|11978.5|11984.5|11978.5|11983.2|11977.2|0
1634617500000|2021-10-19 04:25:00|11984.7|11978.7|11984.5|11978.5|11985|11979|11984.1|11978.1|0
1634617800000|2021-10-19 04:30:00|11984.6|11978.6|11985|11979|11985.4|11979.4|11984.1|11978.1|0
1634618100000|2021-10-19 04:35:00|11984.6|11978.6|11981.7|11975.7|11984.6|11978.6|11981.2|11975.2|0
1634618400000|2021-10-19 04:40:00|11981.9|11975.9|11983.3|11977.3|11983.3|11977.3|11981.7|11975.7|0
1634618700000|2021-10-19 04:45:00|11983.4|11977.4|11980.4|11974.4|11983.4|11977.4|11980|11974|0
1634619000000|2021-10-19 04:50:00|11980.2|11974.2|11980.7|11974.7|11981.4|11975.4|11979.8|11973.8|0
1634619300000|2021-10-19 04:55:00|11980.8|11974.8|11983.2|11977.2|11983.3|11977.3|11980.7|11974.7|0
1634619600000|2021-10-19 05:00:00|11982.9|11976.9|11982|11976|11984.1|11978.1|11981.7|11975.7|0
1634619900000|2021-10-19 05:05:00|11981.8|11975.8|11979|11973|11981.8|11975.8|11978.6|11972.6|0
1634620200000|2021-10-19 05:10:00|11979.2|11973.2|11980.2|11974.2|11981.2|11975.2|11979|11973|0
1634620500000|2021-10-19 05:15:00|11980.4|11974.4|11980.3|11974.3|11981.1|11975.1|11979.4|11973.4|0
1634620800000|2021-10-19 05:20:00|11980.5|11974.5|11981|11975|11981.9|11975.9|11980.2|11974.2|0
1634621100000|2021-10-19 05:25:00|11980.8|11974.8|11981.8|11975.8|11982.7|11976.7|11980.2|11974.2|0
1634621400000|2021-10-19 05:30:00|11981.9|11975.9|11983.2|11977.2|11983.6|11977.6|11981.9|11975.9|0
1634621700000|2021-10-19 05:35:00|11983.4|11977.4|11983.6|11977.6|11984.4|11978.4|11982.8|11976.8|0
1634622000000|2021-10-19 05:40:00|11983.5|11977.5|11987.1|11981.1|11987.8|11981.8|11983.1|11977.1|0
1634622300000|2021-10-19 05:45:00|11986.9|11980.9|11990.5|11984.5|11990.5|11984.5|11986.2|11980.2|0
1634622600000|2021-10-19 05:50:00|11990|11984|11986.4|11980.4|11991.3|11985.3|11986.4|11980.4|0
1634622900000|2021-10-19 05:55:00|11986.8|11980.8|11990.5|11984.5|11991.4|11985.4|11986.3|11980.3|0
1634623200000|2021-10-19 06:00:00|11977.9|11975.9|11981.4|11979.4|11981.4|11979.4|11968.9|11966.9|63
1634623500000|2021-10-19 06:05:00|11981.9|11979.9|11973.9|11971.9|11981.9|11979.9|11973.4|11971.4|34
1634623800000|2021-10-19 06:10:00|11973.4|11971.4|11970.9|11968.9|11973.9|11971.9|11969.4|11967.4|20
1634624100000|2021-10-19 06:15:00|11970.4|11968.4|11972.4|11970.4|11975.4|11973.4|11969.9|11967.9|21
1634624400000|2021-10-19 06:20:00|11972.9|11970.9|11980.4|11978.4|11980.4|11978.4|11972.9|11970.9|32
1634624700000|2021-10-19 06:25:00|11980.9|11978.9|11981.9|11979.9|11984.4|11982.4|11977.9|11975.9|66
1634625000000|2021-10-19 06:30:00|11982.4|11980.4|11994.4|11992.4|11995.4|11993.4|11982.4|11980.4|51
1634625300000|2021-10-19 06:35:00|11994.9|11992.9|11995.9|11993.9|11999.4|11997.4|11994.9|11992.9|21
1634625600000|2021-10-19 06:40:00|11995.4|11993.4|11999.9|11997.9|11999.9|11997.9|11991.9|11989.9|34
1634625900000|2021-10-19 06:45:00|12000.4|11998.4|12003.9|12001.9|12011.4|12009.4|12000.4|11998.4|103
1634626200000|2021-10-19 06:50:00|12003.4|12001.4|12006.4|12004.4|12006.9|12004.9|11999.9|11997.9|41
1634626500000|2021-10-19 06:55:00|12006.9|12004.9|12004.9|12002.9|12011.9|12009.9|11997.4|11995.4|112
1634626800000|2021-10-19 07:00:00|11998.9|11996.9|11971.9|11969.9|11998.9|11996.9|11966.9|11964.9|1068
1634627100000|2021-10-19 07:05:00|11971.4|11969.4|11957.4|11955.4|11971.4|11969.4|11952.4|11950.4|449
1634627400000|2021-10-19 07:10:00|11958.9|11956.9|11949.4|11947.4|11959.9|11957.9|11943.4|11941.4|288
1634627700000|2021-10-19 07:15:00|11948.9|11946.9|11950.4|11948.4|11955.9|11953.9|11944.4|11942.4|294
1634628000000|2021-10-19 07:20:00|11950.9|11948.9|11946.4|11944.4|11957.4|11955.4|11946.4|11944.4|413
1634628300000|2021-10-19 07:25:00|11946.9|11944.9|11943.4|11941.4|11949.9|11947.9|11940.4|11938.4|369
1634628600000|2021-10-19 07:30:00|11943.9|11941.9|11954.4|11952.4|11955.4|11953.4|11942.9|11940.9|376
1634628900000|2021-10-19 07:35:00|11953.4|11951.4|11947.4|11945.4|11954.4|11952.4|11941.4|11939.4|314
1634629200000|2021-10-19 07:40:00|11946.4|11944.4|11942.4|11940.4|11951.4|11949.4|11939.4|11937.4|173
1634629500000|2021-10-19 07:45:00|11941.9|11939.9|11942.9|11940.9|11948.4|11946.4|11939.4|11937.4|150
1634629800000|2021-10-19 07:50:00|11942.4|11940.4|11945.9|11943.9|11946.9|11944.9|11937.4|11935.4|145
1634630100000|2021-10-19 07:55:00|11946.4|11944.4|11952.9|11950.9|11954.4|11952.4|11945.9|11943.9|141
1634630400000|2021-10-19 08:00:00|11952.4|11950.4|11947.4|11945.4|11953.9|11951.9|11944.4|11942.4|178
1634630700000|2021-10-19 08:05:00|11947.9|11945.9|11965.4|11963.4|11966.4|11964.4|11944.4|11942.4|282
1634631000000|2021-10-19 08:10:00|11965.9|11963.9|11964.4|11962.4|11967.9|11965.9|11961.4|11959.4|134
1634631300000|2021-10-19 08:15:00|11964.9|11962.9|11971.9|11969.9|11972.4|11970.4|11964.4|11962.4|223
1634631600000|2021-10-19 08:20:00|11972.4|11970.4|11963.4|11961.4|11972.4|11970.4|11963.4|11961.4|121
1634631900000|2021-10-19 08:25:00|11962.9|11960.9|11952.4|11950.4|11964.4|11962.4|11952.4|11950.4|74
1634632200000|2021-10-19 08:30:00|11952.9|11950.9|11949.9|11947.9|11957.4|11955.4|11945.4|11943.4|133
1634632500000|2021-10-19 08:35:00|11949.4|11947.4|11946.4|11944.4|11952.4|11950.4|11944.4|11942.4|82
1634632800000|2021-10-19 08:40:00|11945.9|11943.9|11942.4|11940.4|11945.9|11943.9|11938.4|11936.4|160
1634633100000|2021-10-19 08:45:00|11943.4|11941.4|11935.9|11933.9|11943.4|11941.4|11935.4|11933.4|202
1634633400000|2021-10-19 08:50:00|11936.4|11934.4|11923.4|11921.4|11936.4|11934.4|11923.4|11921.4|219
1634633700000|2021-10-19 08:55:00|11922.9|11920.9|11923.9|11921.9|11929.4|11927.4|11922.9|11920.9|270
1634634000000|2021-10-19 09:00:00|11923.4|11921.4|11924.4|11922.4|11926.4|11924.4|11920.4|11918.4|168
1634634300000|2021-10-19 09:05:00|11924.9|11922.9|11922.9|11920.9|11925.9|11923.9|11920.4|11918.4|234
1634634600000|2021-10-19 09:10:00|11923.4|11921.4|11928.9|11926.9|11929.4|11927.4|11922.9|11920.9|182
1634634900000|2021-10-19 09:15:00|11929.4|11927.4|11932.4|11930.4|11935.4|11933.4|11927.4|11925.4|249
1634635200000|2021-10-19 09:20:00|11932.9|11930.9|11940.4|11938.4|11940.4|11938.4|11931.9|11929.9|111
1634635500000|2021-10-19 09:25:00|11939.9|11937.9|11939.4|11937.4|11944.9|11942.9|11939.4|11937.4|109
1634635800000|2021-10-19 09:30:00|11939.9|11937.9|11942.9|11940.9|11943.9|11941.9|11938.4|11936.4|117
1634636100000|2021-10-19 09:35:00|11943.4|11941.4|11940.9|11938.9|11944.4|11942.4|11940.4|11938.4|253
1634636400000|2021-10-19 09:40:00|11940.4|11938.4|11941.9|11939.9|11942.9|11940.9|11938.9|11936.9|106
1634636700000|2021-10-19 09:45:00|11941.4|11939.4|11943.4|11941.4|11947.4|11945.4|11941.4|11939.4|113
1634637000000|2021-10-19 09:50:00|11943.9|11941.9|11937.9|11935.9|11944.4|11942.4|11935.4|11933.4|120
1634637300000|2021-10-19 09:55:00|11938.4|11936.4|11939.4|11937.4|11941.4|11939.4|11934.4|11932.4|151
1634637600000|2021-10-19 10:00:00|11939.9|11937.9|11941.4|11939.4|11946.4|11944.4|11937.9|11935.9|144
1634637900000|2021-10-19 10:05:00|11941.9|11939.9|11940.4|11938.4|11943.9|11941.9|11937.9|11935.9|124
1634638200000|2021-10-19 10:10:00|11940.9|11938.9|11937.4|11935.4|11942.4|11940.4|11936.9|11934.9|94
1634638500000|2021-10-19 10:15:00|11936.4|11934.4|11931.4|11929.4|11939.4|11937.4|11930.4|11928.4|127
1634638800000|2021-10-19 10:20:00|11931.9|11929.9|11927.9|11925.9|11933.4|11931.4|11926.9|11924.9|114
1634639100000|2021-10-19 10:25:00|11927.4|11925.4|11931.4|11929.4|11931.4|11929.4|11925.4|11923.4|106
1634639400000|2021-10-19 10:30:00|11930.9|11928.9|11931.4|11929.4|11932.4|11930.4|11927.4|11925.4|202
1634639700000|2021-10-19 10:35:00|11930.9|11928.9|11929.4|11927.4|11930.9|11928.9|11926.4|11924.4|110
1634640000000|2021-10-19 10:40:00|11928.9|11926.9|11930.4|11928.4|11933.4|11931.4|11927.4|11925.4|82
1634640300000|2021-10-19 10:45:00|11930.9|11928.9|11937.4|11935.4|11938.4|11936.4|11930.4|11928.4|61
1634640600000|2021-10-19 10:50:00|11937.9|11935.9|11946.4|11944.4|11946.4|11944.4|11937.4|11935.4|156
1634640900000|2021-10-19 10:55:00|11945.9|11943.9|11942.4|11940.4|11946.9|11944.9|11938.9|11936.9|131
1634641200000|2021-10-19 11:00:00|11941.9|11939.9|11914.4|11912.4|11942.4|11940.4|11914.4|11912.4|1254
1634641500000|2021-10-19 11:05:00|11915.4|11913.4|11899.9|11897.9|11915.4|11913.4|11897.9|11895.9|532
1634641800000|2021-10-19 11:10:00|11900.4|11898.4|11894.9|11892.9|11902.4|11900.4|11888.4|11886.4|731
1634642100000|2021-10-19 11:15:00|11895.4|11893.4|11899.4|11897.4|11899.9|11897.9|11884.4|11882.4|839
1634642400000|2021-10-19 11:20:00|11899.9|11897.9|11892.4|11890.4|11900.4|11898.4|11886.4|11884.4|793
1634642700000|2021-10-19 11:25:00|11891.9|11889.9|11916.4|11914.4|11919.9|11917.9|11890.9|11888.9|795
1634643000000|2021-10-19 11:30:00|11916.9|11914.9|11896.4|11894.4|11916.9|11914.9|11893.9|11891.9|742
1634643300000|2021-10-19 11:35:00|11895.9|11893.9|11889.4|11887.4|11901.4|11899.4|11889.4|11887.4|569
1634643600000|2021-10-19 11:40:00|11888.9|11886.9|11895.9|11893.9|11897.4|11895.4|11888.9|11886.9|262
1634643900000|2021-10-19 11:45:00|11895.4|11893.4|11895.9|11893.9|11899.9|11897.9|11893.9|11891.9|111
1634644200000|2021-10-19 11:50:00|11895.4|11893.4|11897.9|11895.9|11898.4|11896.4|11893.9|11891.9|835
1634644500000|2021-10-19 11:55:00|11897.4|11895.4|11892.4|11890.4|11898.9|11896.9|11891.9|11889.9|194
1634644800000|2021-10-19 12:00:00|11891.9|11889.9|11886.9|11884.9|11894.4|11892.4|11886.9|11884.9|99
1634645100000|2021-10-19 12:05:00|11887.4|11885.4|11899.4|11897.4|11899.9|11897.9|11883.4|11881.4|314
1634645400000|2021-10-19 12:10:00|11899.9|11897.9|11909.9|11907.9|11910.4|11908.4|11899.4|11897.4|172
1634645700000|2021-10-19 12:15:00|11909.4|11907.4|11908.9|11906.9|11912.9|11910.9|11906.9|11904.9|223
1634646000000|2021-10-19 12:20:00|11908.4|11906.4|11898.4|11896.4|11908.4|11906.4|11897.9|11895.9|194
1634646300000|2021-10-19 12:25:00|11898.9|11896.9|11897.4|11895.4|11903.9|11901.9|11897.4|11895.4|514
1634646600000|2021-10-19 12:30:00|11896.9|11894.9|11889.9|11887.9|11897.9|11895.9|11889.4|11887.4|156
1634646900000|2021-10-19 12:35:00|11889.4|11887.4|11883.9|11881.9|11889.9|11887.9|11882.9|11880.9|213
1634647200000|2021-10-19 12:40:00|11883.4|11881.4|11881.9|11879.9|11885.9|11883.9|11877.4|11875.4|453
1634647500000|2021-10-19 12:45:00|11881.4|11879.4|11872.9|11870.9|11881.9|11879.9|11869.9|11867.9|294
1634647800000|2021-10-19 12:50:00|11872.4|11870.4|11865.9|11863.9|11873.9|11871.9|11865.9|11863.9|377
1634648100000|2021-10-19 12:55:00|11866.4|11864.4|11862.9|11860.9|11876.9|11874.9|11862.9|11860.9|510
1634648400000|2021-10-19 13:00:00|11863.4|11861.4|11863.4|11861.4|11871.9|11869.9|11862.9|11860.9|322
1634648700000|2021-10-19 13:05:00|11863.9|11861.9|11871.9|11869.9|11872.4|11870.4|11862.9|11860.9|185
1634649000000|2021-10-19 13:10:00|11872.4|11870.4|11880.9|11878.9|11880.9|11878.9|11868.9|11866.9|156
1634649300000|2021-10-19 13:15:00|11881.9|11879.9|11890.4|11888.4|11892.4|11890.4|11880.9|11878.9|143
1634649600000|2021-10-19 13:20:00|11889.9|11887.9|11886.4|11884.4|11891.4|11889.4|11884.4|11882.4|347
1634649900000|2021-10-19 13:25:00|11885.9|11883.9|11880.4|11878.4|11888.9|11886.9|11880.4|11878.4|231
1634650200000|2021-10-19 13:30:00|11880.9|11878.9|11883.9|11881.9|11890.9|11888.9|11876.4|11874.4|382
1634650500000|2021-10-19 13:35:00|11883.4|11881.4|11896.9|11894.9|11899.4|11897.4|11880.9|11878.9|467
1634650800000|2021-10-19 13:40:00|11897.4|11895.4|11894.4|11892.4|11905.9|11903.9|11893.9|11891.9|238
1634651100000|2021-10-19 13:45:00|11894.9|11892.9|11906.4|11904.4|11908.9|11906.9|11892.9|11890.9|345
1634651400000|2021-10-19 13:50:00|11907.9|11905.9|11907.4|11905.4|11912.9|11910.9|11903.9|11901.9|283
1634651700000|2021-10-19 13:55:00|11906.9|11904.9|11904.4|11902.4|11909.4|11907.4|11899.9|11897.9|212
1634652000000|2021-10-19 14:00:00|11905.9|11903.9|11919.9|11917.9|11919.9|11917.9|11904.9|11902.9|249
1634652300000|2021-10-19 14:05:00|11920.9|11918.9|11918.4|11916.4|11921.9|11919.9|11914.9|11912.9|250
1634652600000|2021-10-19 14:10:00|11919.4|11917.4|11920.4|11918.4|11925.4|11923.4|11918.9|11916.9|319
1634652900000|2021-10-19 14:15:00|11920.9|11918.9|11923.9|11921.9|11924.9|11922.9|11918.9|11916.9|178
1634653200000|2021-10-19 14:20:00|11923.4|11921.4|11925.9|11923.9|11927.9|11925.9|11919.9|11917.9|313
1634653500000|2021-10-19 14:25:00|11926.4|11924.4|11928.4|11926.4|11928.4|11926.4|11924.9|11922.9|182
1634653800000|2021-10-19 14:30:00|11927.9|11925.9|11924.9|11922.9|11930.9|11928.9|11921.4|11919.4|296
1634654100000|2021-10-19 14:35:00|11925.9|11923.9|11926.4|11924.4|11926.4|11924.4|11917.9|11915.9|232
1634654400000|2021-10-19 14:40:00|11926.9|11924.9|11921.9|11919.9|11930.9|11928.9|11921.9|11919.9|507
1634654700000|2021-10-19 14:45:00|11922.4|11920.4|11921.4|11919.4|11923.9|11921.9|11919.4|11917.4|206
1634655000000|2021-10-19 14:50:00|11920.9|11918.9|11929.9|11927.9|11929.9|11927.9|11920.9|11918.9|153
1634655300000|2021-10-19 14:55:00|11930.4|11928.4|11934.4|11932.4|11934.4|11932.4|11927.4|11925.4|309
1634655600000|2021-10-19 15:00:00|11933.9|11931.9|11932.9|11930.9|11934.9|11932.9|11928.4|11926.4|169
1634655900000|2021-10-19 15:05:00|11933.9|11931.9|11933.9|11931.9|11934.9|11932.9|11929.9|11927.9|315
1634656200000|2021-10-19 15:10:00|11934.4|11932.4|11934.4|11932.4|11935.9|11933.9|11931.9|11929.9|223
1634656500000|2021-10-19 15:15:00|11934.9|11932.9|11931.9|11929.9|11936.9|11934.9|11931.9|11929.9|330
1634656800000|2021-10-19 15:20:00|11932.9|11930.9|11937.4|11935.4|11937.9|11935.9|11930.9|11928.9|366
1634657100000|2021-10-19 15:25:00|11936.9|11934.9|11943.4|11941.4|11943.4|11941.4|11929.9|11927.9|1518
1634657400000|2021-10-19 15:30:00|11943.9|11941.9|11939.9|11937.9|11944.4|11942.4|11936.9|11934.9|832
1634657700000|2021-10-19 15:35:00|11940.9|11938.9|11944.9|11942.9|11946.4|11944.4|11940.9|11938.9|233
1634658000000|2021-10-19 15:40:00|11944.4|11942.4|11941.9|11939.9|11944.9|11942.9|11941.9|11939.9|97
1634658300000|2021-10-19 15:45:00|11939.9|11937.9|11940.4|11938.4|11942.4|11940.4|11938.9|11936.9|572
1634658600000|2021-10-19 15:50:00|11940.9|11938.9|11941.9|11939.9|11943.4|11941.4|11939.9|11937.9|378
1634658900000|2021-10-19 15:55:00|11941.4|11939.4|11942.9|11940.9|11943.9|11941.9|11939.9|11937.9|16
1634659200000|2021-10-19 16:00:00|11942.4|11940.4|11938.9|11936.9|11942.4|11940.4|11937.4|11935.4|350
1634659500000|2021-10-19 16:05:00|11938.4|11936.4|11940.4|11938.4|11941.4|11939.4|11936.9|11934.9|44
1634659800000|2021-10-19 16:10:00|11940.9|11938.9|11944.9|11942.9|11944.9|11942.9|11940.9|11938.9|32
1634660100000|2021-10-19 16:15:00|11944.4|11942.4|11942.9|11940.9|11944.9|11942.9|11942.9|11940.9|8
1634660400000|2021-10-19 16:20:00|11943.4|11941.4|11939.9|11937.9|11943.9|11941.9|11938.9|11936.9|55
1634660700000|2021-10-19 16:25:00|11940.4|11938.4|11940.9|11938.9|11940.9|11938.9|11939.9|11937.9|8
1634661000000|2021-10-19 16:30:00|11941.9|11939.9|11941.9|11939.9|11942.9|11940.9|11941.9|11939.9|11
1634661300000|2021-10-19 16:35:00|11942.9|11940.9|11942.9|11940.9|11945.9|11943.9|11941.4|11939.4|23
1634661600000|2021-10-19 16:40:00|11943.4|11941.4|11944.9|11942.9|11944.9|11942.9|11943.4|11941.4|6
1634661900000|2021-10-19 16:45:00|11945.4|11943.4|11942.9|11940.9|11945.4|11943.4|11942.9|11940.9|10
1634662200000|2021-10-19 16:50:00|11942.4|11940.4|11942.9|11940.9|11943.4|11941.4|11941.9|11939.9|9
1634662500000|2021-10-19 16:55:00|11943.4|11941.4|11945.4|11943.4|11946.9|11944.9|11943.4|11941.4|18
1634662800000|2021-10-19 17:00:00|11944.9|11942.9|11941.9|11939.9|11946.9|11944.9|11940.4|11938.4|18
1634663100000|2021-10-19 17:05:00|11941.4|11939.4|11940.9|11938.9|11941.4|11939.4|11939.4|11937.4|7
1634663400000|2021-10-19 17:10:00|11939.9|11937.9|11939.9|11937.9|11941.4|11939.4|11938.4|11936.4|4
1634663700000|2021-10-19 17:15:00|11939.4|11937.4|11939.4|11937.4|11940.4|11938.4|11938.9|11936.9|3
1634664000000|2021-10-19 17:20:00|11939.9|11937.9|11939.9|11937.9|11940.4|11938.4|11938.4|11936.4|3
1634664300000|2021-10-19 17:25:00|11939.4|11937.4|11939.9|11937.9|11939.9|11937.9|11937.4|11935.4|9
1634664600000|2021-10-19 17:30:00|11939.4|11937.4|11940.4|11938.4|11940.4|11938.4|11938.4|11936.4|5
1634664900000|2021-10-19 17:35:00|11939.9|11937.9|11941.9|11939.9|11943.9|11941.9|11938.4|11936.4|28
1634665200000|2021-10-19 17:40:00|11942.4|11940.4|11943.4|11941.4|11944.9|11942.9|11940.9|11938.9|27
1634665500000|2021-10-19 17:45:00|11943.9|11941.9|11944.4|11942.4|11945.9|11943.9|11942.9|11940.9|23
1634665800000|2021-10-19 17:50:00|11944.9|11942.9|11943.4|11941.4|11945.9|11943.9|11943.4|11941.4|9
1634666100000|2021-10-19 17:55:00|11942.9|11940.9|11941.9|11939.9|11942.9|11940.9|11941.4|11939.4|5
1634666400000|2021-10-19 18:00:00|11941.4|11939.4|11939.9|11937.9|11941.4|11939.4|11938.4|11936.4|6
1634666700000|2021-10-19 18:05:00|11939.4|11937.4|11937.9|11935.9|11941.9|11939.9|11937.4|11935.4|6
1634667000000|2021-10-19 18:10:00|11938.4|11936.4|11937.9|11935.9|11938.9|11936.9|11936.9|11934.9|4
1634667300000|2021-10-19 18:15:00|11937.4|11935.4|11936.9|11934.9|11937.9|11935.9|11936.9|11934.9|2
1634667600000|2021-10-19 18:20:00|11936.4|11934.4|11935.4|11933.4|11937.4|11935.4|11934.9|11932.9|22
1634667900000|2021-10-19 18:25:00|11934.9|11932.9|11933.9|11931.9|11935.4|11933.4|11932.9|11930.9|13
1634668200000|2021-10-19 18:30:00|11933.4|11931.4|11928.4|11926.4|11933.9|11931.9|11926.9|11924.9|25
1634668500000|2021-10-19 18:35:00|11927.9|11925.9|11927.9|11925.9|11928.9|11926.9|11924.9|11922.9|10
1634668800000|2021-10-19 18:40:00|11927.4|11925.4|11931.9|11929.9|11931.9|11929.9|11925.9|11923.9|17
1634669100000|2021-10-19 18:45:00|11931.4|11929.4|11932.4|11930.4|11932.4|11930.4|11928.9|11926.9|5
1634669400000|2021-10-19 18:50:00|11932.9|11930.9|11933.4|11931.4|11934.4|11932.4|11931.9|11929.9|4
1634669700000|2021-10-19 18:55:00|11932.9|11930.9|11933.9|11931.9|11934.4|11932.4|11931.4|11929.4|4
1634670000000|2021-10-19 19:00:00|11933.4|11931.4|11934.4|11932.4|11935.4|11933.4|11932.4|11930.4|8
1634670300000|2021-10-19 19:05:00|11934.9|11932.9|11936.9|11934.9|11937.4|11935.4|11934.4|11932.4|11
1634670600000|2021-10-19 19:10:00|11936.4|11934.4|11937.9|11935.9|11938.4|11936.4|11935.9|11933.9|3
1634670900000|2021-10-19 19:15:00|11938.4|11936.4|11943.9|11941.9|11943.9|11941.9|11937.9|11935.9|6
1634671200000|2021-10-19 19:20:00|11943.4|11941.4|11939.4|11937.4|11943.9|11941.9|11938.9|11936.9|15
1634671500000|2021-10-19 19:25:00|11938.9|11936.9|11944.4|11942.4|11944.9|11942.9|11938.9|11936.9|17
1634671800000|2021-10-19 19:30:00|11943.9|11941.9|11943.4|11941.4|11944.4|11942.4|11939.9|11937.9|37
1634672100000|2021-10-19 19:35:00|11943.9|11941.9|11944.4|11942.4|11946.4|11944.4|11942.4|11940.4|17
1634672400000|2021-10-19 19:40:00|11943.9|11941.9|11943.4|11941.4|11945.4|11943.4|11943.4|11941.4|9
1634672700000|2021-10-19 19:45:00|11943.9|11941.9|11945.4|11943.4|11946.4|11944.4|11942.9|11940.9|13
1634673000000|2021-10-19 19:50:00|11945.9|11943.9|11945.4|11943.4|11947.9|11945.9|11943.9|11941.9|67
1634673300000|2021-10-19 19:55:00|11945.9|11943.9|11943.7|11937.7|11946.4|11944.4|11938.9|11936.9|53
1634673600000|2021-10-19 20:00:00|11947.4|11941.4|11952.6|11946.6|11952.6|11946.6|11946|11940|8
1634673900000|2021-10-19 20:05:00|11952.5|11946.5|11951.7|11945.7|11952.8|11946.8|11950.6|11944.6|0
1634674200000|2021-10-19 20:10:00|11951.6|11945.6|11951|11945|11951.7|11945.7|11950.6|11944.6|0
1634674500000|2021-10-19 20:15:00|11951.1|11945.1|11952.8|11946.8|11953.8|11947.8|11951|11945|0
1634674800000|2021-10-19 20:20:00|11953.2|11947.2|11953.5|11947.5|11953.8|11947.8|11952.8|11946.8|0
1634675100000|2021-10-19 20:25:00|11953.2|11947.2|11955.2|11949.2|11955.2|11949.2|11953.2|11947.2|0
1634675400000|2021-10-19 20:30:00|11954.9|11948.9|11953.8|11947.8|11954.9|11948.9|11953.2|11947.2|0
1634675700000|2021-10-19 20:35:00|11953.5|11947.5|11953.8|11947.8|11954.6|11948.6|11953.5|11947.5|0
1634676000000|2021-10-19 20:40:00|11953.9|11947.9|11952.8|11946.8|11954.6|11948.6|11952.8|11946.8|0
1634676300000|2021-10-19 20:45:00|11952.7|11946.7|11952.1|11946.1|11953.5|11947.5|11952.1|11946.1|0
1634676600000|2021-10-19 20:50:00|11952.2|11946.2|11953.2|11947.2|11953.8|11947.8|11952.2|11946.2|0
1634676900000|2021-10-19 20:55:00|11953.1|11947.1|11952|11946|11953.1|11947.1|11951.8|11945.8|0
1634677200000|2021-10-19 21:00:00|11951.8|11945.8|11951.3|11945.3|11952|11946|11951|11945|0
1634677800000|2021-10-19 21:10:00|11951.4|11945.4|11951.3|11945.3|11951.4|11945.4|11951.3|11945.3|0
1634678100000|2021-10-19 21:15:00|11951.1|11945.1|11951.1|11945.1|11951.3|11945.3|11951.1|11945.1|0
1634678400000|2021-10-19 21:20:00|11951.2|11945.2|11951.2|11945.2|11951.2|11945.2|11951.2|11945.2|0
1634678700000|2021-10-19 21:25:00|11951.3|11945.3|11951.3|11945.3|11951.3|11945.3|11951.3|11945.3|0
1634679000000|2021-10-19 21:30:00|11951.5|11945.5|11951.6|11945.6|11951.6|11945.6|11951.3|11945.3|0
1634679300000|2021-10-19 21:35:00|11951.5|11945.5|11951.3|11945.3|11951.6|11945.6|11951.3|11945.3|0
1634679600000|2021-10-19 21:40:00|11951.5|11945.5|11951.5|11945.5|11951.5|11945.5|11951.5|11945.5|0
1634679900000|2021-10-19 21:45:00|11951.3|11945.3|11951.3|11945.3|11951.6|11945.6|11951.3|11945.3|0
1634680200000|2021-10-19 21:50:00|11951.5|11945.5|11951.5|11945.5|11951.5|11945.5|11951.3|11945.3|0
1634680500000|2021-10-19 21:55:00|11951.3|11945.3|11951.8|11945.8|11951.8|11945.8|11951.3|11945.3|0
1634680800000|2021-10-19 22:00:00|11951.9|11945.9|11949.7|11943.7|11952.7|11946.7|11949.3|11943.3|0
1634681100000|2021-10-19 22:05:00|11949.6|11943.6|11948.9|11942.9|11949.7|11943.7|11948.6|11942.6|0
1634681400000|2021-10-19 22:10:00|11949|11943|11949.3|11943.3|11949.7|11943.7|11948.9|11942.9|0
1634681700000|2021-10-19 22:15:00|11949.7|11943.7|11947.9|11941.9|11949.7|11943.7|11947.1|11941.1|0
1634682000000|2021-10-19 22:20:00|11948.2|11942.2|11949.9|11943.9|11950|11944|11947.9|11941.9|0
1634682300000|2021-10-19 22:25:00|11950|11944|11948.6|11942.6|11950|11944|11948.2|11942.2|0
1634682600000|2021-10-19 22:30:00|11948.2|11942.2|11947.1|11941.1|11948.2|11942.2|11947.1|11941.1|0
1634682900000|2021-10-19 22:35:00|11947|11941|11946.8|11940.8|11948.2|11942.2|11946.5|11940.5|0
1634683200000|2021-10-19 22:40:00|11947.1|11941.1|11948|11942|11948.6|11942.6|11946.8|11940.8|0
1634683500000|2021-10-19 22:45:00|11947.9|11941.9|11947.5|11941.5|11948.2|11942.2|11946.8|11940.8|0
1634683800000|2021-10-19 22:50:00|11947.1|11941.1|11948.2|11942.2|11948.6|11942.6|11947.1|11941.1|0
1634684100000|2021-10-19 22:55:00|11948.6|11942.6|11948.2|11942.2|11949.7|11943.7|11948.2|11942.2|0
1634684400000|2021-10-19 23:00:00|11948.1|11942.1|11947.9|11941.9|11948.6|11942.6|11947.5|11941.5|0
1634684700000|2021-10-19 23:05:00|11947.8|11941.8|11948.6|11942.6|11948.9|11942.9|11947.1|11941.1|0
1634685000000|2021-10-19 23:10:00|11948.7|11942.7|11949.7|11943.7|11949.7|11943.7|11948.6|11942.6|0
1634685300000|2021-10-19 23:15:00|11949.8|11943.8|11948.9|11942.9|11950.7|11944.7|11948.9|11942.9|0
1634685600000|2021-10-19 23:20:00|11949|11943|11948.6|11942.6|11949.3|11943.3|11948.6|11942.6|0
1634685900000|2021-10-19 23:25:00|11948.3|11942.3|11949.7|11943.7|11949.7|11943.7|11947.9|11941.9|0
1634686200000|2021-10-19 23:30:00|11949.8|11943.8|11950|11944|11950|11944|11949|11943|0
1634686500000|2021-10-19 23:35:00|11950.3|11944.3|11953.2|11947.2|11953.2|11947.2|11950.3|11944.3|0
1634686800000|2021-10-19 23:40:00|11952.8|11946.8|11951.7|11945.7|11953.2|11947.2|11951.7|11945.7|0
1634687100000|2021-10-19 23:45:00|11951.5|11945.5|11953.9|11947.9|11954.2|11948.2|11951.1|11945.1|0
1634687400000|2021-10-19 23:50:00|11954.2|11948.2|11952.8|11946.8|11954.6|11948.6|11952.8|11946.8|0
1634687700000|2021-10-19 23:55:00|11952.9|11946.9|11952.8|11946.8|11953.5|11947.5|11952.5|11946.5|0
1634688000000|2021-10-20 00:00:00|11952.9|11946.9|11952.3|11946.3|11954|11948|11952|11946|0
1634688300000|2021-10-20 00:05:00|11952.2|11946.2|11949|11943|11952.8|11946.8|11948.4|11942.4|0
1634688600000|2021-10-20 00:10:00|11949.1|11943.1|11950.9|11944.9|11951.5|11945.5|11948.7|11942.7|0
1634688900000|2021-10-20 00:15:00|11950.7|11944.7|11945.6|11939.6|11951.9|11945.9|11945.2|11939.2|0
1634689200000|2021-10-20 00:20:00|11945.5|11939.5|11943.5|11937.5|11946|11940|11943.5|11937.5|0
1634689500000|2021-10-20 00:25:00|11943.6|11937.6|11943.9|11937.9|11945.2|11939.2|11941.4|11935.4|0
1634689800000|2021-10-20 00:30:00|11943.8|11937.8|11944.7|11938.7|11945.5|11939.5|11941.3|11935.3|0
1634690100000|2021-10-20 00:35:00|11944.9|11938.9|11946.3|11940.3|11947.6|11941.6|11944.7|11938.7|0
1634690400000|2021-10-20 00:40:00|11946.5|11940.5|11949.3|11943.3|11949.3|11943.3|11946.5|11940.5|0
1634690700000|2021-10-20 00:45:00|11949.1|11943.1|11946.7|11940.7|11950.9|11944.9|11946.3|11940.3|0
1634691000000|2021-10-20 00:50:00|11946.6|11940.6|11947.6|11941.6|11948|11942|11943.4|11937.4|0
1634691300000|2021-10-20 00:55:00|11947.4|11941.4|11945.1|11939.1|11948|11942|11944.7|11938.7|0
1634691600000|2021-10-20 01:00:00|11945|11939|11943.1|11937.1|11946|11940|11943.1|11937.1|0
1634691900000|2021-10-20 01:05:00|11943.2|11937.2|11941.3|11935.3|11943.8|11937.8|11939.8|11933.8|0
1634692200000|2021-10-20 01:10:00|11941.1|11935.1|11938.9|11932.9|11941.3|11935.3|11938.9|11932.9|0
1634692500000|2021-10-20 01:15:00|11938.8|11932.8|11938.6|11932.6|11939|11933|11936.9|11930.9|0
1634692800000|2021-10-20 01:20:00|11938.5|11932.5|11945.2|11939.2|11946.1|11940.1|11938.5|11932.5|0
1634693100000|2021-10-20 01:25:00|11945.3|11939.3|11947.7|11941.7|11947.7|11941.7|11945.1|11939.1|0
1634693400000|2021-10-20 01:30:00|11947.6|11941.6|11946.8|11940.8|11948.5|11942.5|11946|11940|0
1634693700000|2021-10-20 01:35:00|11947|11941|11948.4|11942.4|11948.8|11942.8|11944.5|11938.5|0
1634694000000|2021-10-20 01:40:00|11948|11942|11944.2|11938.2|11948|11942|11944.2|11938.2|0
1634694300000|2021-10-20 01:45:00|11943.7|11937.7|11943.8|11937.8|11944.2|11938.2|11941.7|11935.7|0
1634694600000|2021-10-20 01:50:00|11943.6|11937.6|11943.8|11937.8|11945.2|11939.2|11943.4|11937.4|0
1634694900000|2021-10-20 01:55:00|11944|11938|11943.5|11937.5|11944.4|11938.4|11942.6|11936.6|0
1634695200000|2021-10-20 02:00:00|11943.4|11937.4|11943.1|11937.1|11944.3|11938.3|11942.2|11936.2|0
1634695500000|2021-10-20 02:05:00|11943.3|11937.3|11941.9|11935.9|11943.5|11937.5|11940.2|11934.2|0
1634695800000|2021-10-20 02:10:00|11942|11936|11939.7|11933.7|11943.1|11937.1|11939.3|11933.3|0
1634696100000|2021-10-20 02:15:00|11939.5|11933.5|11940.1|11934.1|11940.1|11934.1|11938.3|11932.3|0
1634696400000|2021-10-20 02:20:00|11940|11934|11937.5|11931.5|11940.9|11934.9|11937.5|11931.5|0
1634696700000|2021-10-20 02:25:00|11937.3|11931.3|11939.3|11933.3|11940.1|11934.1|11935.9|11929.9|0
1634697000000|2021-10-20 02:30:00|11939.1|11933.1|11936|11930|11939.1|11933.1|11936|11930|0
1634697300000|2021-10-20 02:35:00|11935.8|11929.8|11936.4|11930.4|11938.6|11932.6|11934.4|11928.4|0
1634697600000|2021-10-20 02:40:00|11936.6|11930.6|11937.2|11931.2|11938.5|11932.5|11935.2|11929.2|0
1634697900000|2021-10-20 02:45:00|11937|11931|11937.7|11931.7|11938.6|11932.6|11936|11930|0
1634698200000|2021-10-20 02:50:00|11937.6|11931.6|11938.1|11932.1|11938.6|11932.6|11936.9|11930.9|0
1634698500000|2021-10-20 02:55:00|11938.3|11932.3|11938|11932|11938.9|11932.9|11936.9|11930.9|0
1634698800000|2021-10-20 03:00:00|11938.1|11932.1|11937.7|11931.7|11939.4|11933.4|11936.9|11930.9|0
1634699100000|2021-10-20 03:05:00|11938|11932|11938.8|11932.8|11939.3|11933.3|11937.6|11931.6|0
1634699400000|2021-10-20 03:10:00|11938.6|11932.6|11937.2|11931.2|11940|11934|11936.8|11930.8|0
1634699700000|2021-10-20 03:15:00|11937.4|11931.4|11938.5|11932.5|11938.8|11932.8|11936.8|11930.8|0
1634700000000|2021-10-20 03:20:00|11938.4|11932.4|11941.4|11935.4|11941.4|11935.4|11938.4|11932.4|0
1634700300000|2021-10-20 03:25:00|11941.2|11935.2|11943|11937|11943.5|11937.5|11941|11935|0
1634700600000|2021-10-20 03:30:00|11942.9|11936.9|11942.1|11936.1|11943.4|11937.4|11941.7|11935.7|0
1634700900000|2021-10-20 03:35:00|11942.3|11936.3|11941.3|11935.3|11942.6|11936.6|11941|11935|0
1634701200000|2021-10-20 03:40:00|11941.2|11935.2|11941.8|11935.8|11942.6|11936.6|11941|11935|0
1634701500000|2021-10-20 03:45:00|11941.6|11935.6|11942.6|11936.6|11943|11937|11941.4|11935.4|0
1634701800000|2021-10-20 03:50:00|11942.4|11936.4|11941.1|11935.1|11942.6|11936.6|11941|11935|0
1634702100000|2021-10-20 03:55:00|11941.3|11935.3|11944.8|11938.8|11945.6|11939.6|11941.3|11935.3|0
1634702400000|2021-10-20 04:00:00|11944.9|11938.9|11943.5|11937.5|11945.2|11939.2|11943.1|11937.1|0
1634702700000|2021-10-20 04:05:00|11943.3|11937.3|11941.4|11935.4|11943.5|11937.5|11941|11935|0
1634703000000|2021-10-20 04:10:00|11941.2|11935.2|11941.9|11935.9|11941.9|11935.9|11941|11935|0
1634703300000|2021-10-20 04:15:00|11941.8|11935.8|11941.3|11935.3|11941.8|11935.8|11941|11935|0
1634703600000|2021-10-20 04:20:00|11941.2|11935.2|11940.5|11934.5|11941.8|11935.8|11940.1|11934.1|0
1634703900000|2021-10-20 04:25:00|11940.3|11934.3|11941|11935|11941.4|11935.4|11940.1|11934.1|0
1634704200000|2021-10-20 04:30:00|11941.2|11935.2|11941.4|11935.4|11941.9|11935.9|11941|11935|0
1634704500000|2021-10-20 04:35:00|11941.3|11935.3|11941.8|11935.8|11941.8|11935.8|11941|11935|0
1634704800000|2021-10-20 04:40:00|11941.5|11935.5|11940.9|11934.9|11941.8|11935.8|11940.9|11934.9|0
1634705100000|2021-10-20 04:45:00|11941|11935|11941.3|11935.3|11941.8|11935.8|11940.9|11934.9|0
1634705400000|2021-10-20 04:50:00|11941.5|11935.5|11941.3|11935.3|11941.8|11935.8|11940.9|11934.9|0
1634705700000|2021-10-20 04:55:00|11941.2|11935.2|11939.5|11933.5|11942.6|11936.6|11939.5|11933.5|0
1634706000000|2021-10-20 05:00:00|11939.2|11933.2|11937.2|11931.2|11939.2|11933.2|11937.2|11931.2|0
1634706300000|2021-10-20 05:05:00|11937.3|11931.3|11951.5|11945.5|11954.2|11948.2|11937.3|11931.3|0
1634706600000|2021-10-20 05:10:00|11951.3|11945.3|11949.1|11943.1|11951.5|11945.5|11948.1|11942.1|0
1634706900000|2021-10-20 05:15:00|11949.2|11943.2|11957.2|11951.2|11958.2|11952.2|11948.8|11942.8|0
1634707200000|2021-10-20 05:20:00|11957.4|11951.4|11955.7|11949.7|11957.4|11951.4|11955|11949|0
1634707500000|2021-10-20 05:25:00|11955.8|11949.8|11957.3|11951.3|11957.4|11951.4|11955.8|11949.8|0
1634707800000|2021-10-20 05:30:00|11956.8|11950.8|11955.7|11949.7|11957.3|11951.3|11955.2|11949.2|0
1634708100000|2021-10-20 05:35:00|11955.6|11949.6|11956.5|11950.5|11956.9|11950.9|11955.6|11949.6|0
1634708400000|2021-10-20 05:40:00|11956.9|11950.9|11956.5|11950.5|11958.2|11952.2|11956.5|11950.5|0
1634708700000|2021-10-20 05:45:00|11956.7|11950.7|11954.6|11948.6|11957.4|11951.4|11953.9|11947.9|0
1634709000000|2021-10-20 05:50:00|11954.7|11948.7|11957.4|11951.4|11957.4|11951.4|11954.7|11948.7|0
1634709300000|2021-10-20 05:55:00|11957.3|11951.3|11956.4|11950.4|11958|11952|11953.1|11947.1|0
1634709600000|2021-10-20 06:00:00|11986.9|11984.9|11992.9|11990.9|12002.4|12000.4|11986.9|11984.9|230
1634709900000|2021-10-20 06:05:00|11993.4|11991.4|11998.9|11996.9|11998.9|11996.9|11984.9|11982.9|141
1634710200000|2021-10-20 06:10:00|11997.9|11995.9|11993.9|11991.9|12002.4|12000.4|11986.9|11984.9|154
1634710500000|2021-10-20 06:15:00|11991.9|11989.9|12000.4|11998.4|12005.4|12003.4|11990.9|11988.9|167
1634710800000|2021-10-20 06:20:00|11999.9|11997.9|11993.4|11991.4|12001.4|11999.4|11990.4|11988.4|157
1634711100000|2021-10-20 06:25:00|11992.9|11990.9|11981.4|11979.4|11992.9|11990.9|11979.4|11977.4|105
1634711400000|2021-10-20 06:30:00|11980.9|11978.9|11983.4|11981.4|11988.4|11986.4|11977.4|11975.4|82
1634711700000|2021-10-20 06:35:00|11983.9|11981.9|11990.4|11988.4|11992.4|11990.4|11979.4|11977.4|144
1634712000000|2021-10-20 06:40:00|11989.9|11987.9|11995.9|11993.9|11995.9|11993.9|11988.9|11986.9|65
1634712300000|2021-10-20 06:45:00|11995.4|11993.4|11993.4|11991.4|11995.9|11993.9|11992.4|11990.4|50
1634712600000|2021-10-20 06:50:00|11993.9|11991.9|11986.4|11984.4|11996.9|11994.9|11984.4|11982.4|58
1634712900000|2021-10-20 06:55:00|11985.9|11983.9|11984.4|11982.4|11986.9|11984.9|11975.4|11973.4|153
1634713200000|2021-10-20 07:00:00|11983.9|11981.9|12012.4|12010.4|12013.4|12011.4|11978.4|11976.4|1844
1634713500000|2021-10-20 07:05:00|12011.9|12009.9|12014.9|12012.9|12017.9|12015.9|11998.4|11996.4|2194
1634713800000|2021-10-20 07:10:00|12015.4|12013.4|12024.4|12022.4|12032.9|12030.9|12010.4|12008.4|766
1634714100000|2021-10-20 07:15:00|12023.9|12021.9|12044.9|12042.9|12047.4|12045.4|12021.9|12019.9|452
1634714400000|2021-10-20 07:20:00|12045.4|12043.4|12050.9|12048.9|12052.9|12050.9|12034.9|12032.9|482
1634714700000|2021-10-20 07:25:00|12051.4|12049.4|12051.9|12049.9|12055.4|12053.4|12045.9|12043.9|358
1634715000000|2021-10-20 07:30:00|12052.9|12050.9|12056.9|12054.9|12058.9|12056.9|12049.4|12047.4|515
1634715300000|2021-10-20 07:35:00|12057.4|12055.4|12061.4|12059.4|12062.4|12060.4|12052.9|12050.9|637
1634715600000|2021-10-20 07:40:00|12062.3|12060.3|12053.8|12051.8|12064.3|12062.3|12050.3|12048.3|549
1634715900000|2021-10-20 07:45:00|12054.3|12052.3|12039.8|12037.8|12056.8|12054.8|12039.8|12037.8|518
1634716200000|2021-10-20 07:50:00|12040.3|12038.3|12041.3|12039.3|12049.8|12047.8|12036.8|12034.8|306
1634716500000|2021-10-20 07:55:00|12040.8|12038.8|12028.8|12026.8|12041.3|12039.3|12027.8|12025.8|344
1634716800000|2021-10-20 08:00:00|12029.3|12027.3|12034.3|12032.3|12035.8|12033.8|12025.8|12023.8|434
1634717100000|2021-10-20 08:05:00|12034.8|12032.8|12039.3|12037.3|12045.8|12043.8|12031.8|12029.8|281
1634717400000|2021-10-20 08:10:00|12038.8|12036.8|12051.3|12049.3|12052.3|12050.3|12037.8|12035.8|191
1634717700000|2021-10-20 08:15:00|12050.8|12048.8|12050.8|12048.8|12052.3|12050.3|12042.8|12040.8|123
1634718000000|2021-10-20 08:20:00|12049.8|12047.8|12052.8|12050.8|12055.8|12053.8|12047.3|12045.3|175
1634718300000|2021-10-20 08:25:00|12053.3|12051.3|12043.8|12041.8|12053.3|12051.3|12043.8|12041.8|171
1634718600000|2021-10-20 08:30:00|12044.3|12042.3|12041.8|12039.8|12050.8|12048.8|12041.3|12039.3|128
1634718900000|2021-10-20 08:35:00|12042.3|12040.3|12051.3|12049.3|12054.3|12052.3|12041.8|12039.8|174
1634719200000|2021-10-20 08:40:00|12050.8|12048.8|12044.8|12042.8|12050.8|12048.8|12044.8|12042.8|113
1634719500000|2021-10-20 08:45:00|12045.3|12043.3|12051.8|12049.8|12054.8|12052.8|12044.8|12042.8|70
1634719800000|2021-10-20 08:50:00|12052.3|12050.3|12046.3|12044.3|12053.3|12051.3|12041.8|12039.8|174
1634720100000|2021-10-20 08:55:00|12046.8|12044.8|12052.3|12050.3|12052.8|12050.8|12045.8|12043.8|433
1634720400000|2021-10-20 09:00:00|12052.8|12050.8|12054.3|12052.3|12057.3|12055.3|12051.3|12049.3|158
1634720700000|2021-10-20 09:05:00|12054.8|12052.8|12058.8|12056.8|12059.8|12057.8|12053.3|12051.3|169
1634721000000|2021-10-20 09:10:00|12059.3|12057.3|12052.8|12050.8|12063.8|12061.8|12052.8|12050.8|111
1634721300000|2021-10-20 09:15:00|12053.3|12051.3|12052.8|12050.8|12057.8|12055.8|12050.3|12048.3|164
1634721600000|2021-10-20 09:20:00|12051.8|12049.8|12053.3|12051.3|12054.8|12052.8|12046.8|12044.8|184
1634721900000|2021-10-20 09:25:00|12053.8|12051.8|12049.3|12047.3|12055.8|12053.8|12046.8|12044.8|105
1634722200000|2021-10-20 09:30:00|12049.8|12047.8|12036.8|12034.8|12053.3|12051.3|12034.8|12032.8|170
1634722500000|2021-10-20 09:35:00|12037.3|12035.3|12044.3|12042.3|12044.8|12042.8|12037.3|12035.3|83
1634722800000|2021-10-20 09:40:00|12043.8|12041.8|12032.3|12030.3|12043.8|12041.8|12031.8|12029.8|169
1634723100000|2021-10-20 09:45:00|12031.8|12029.8|12035.8|12033.8|12036.3|12034.3|12029.8|12027.8|119
1634723400000|2021-10-20 09:50:00|12036.3|12034.3|12041.8|12039.8|12043.8|12041.8|12034.8|12032.8|153
1634723700000|2021-10-20 09:55:00|12041.3|12039.3|12039.8|12037.8|12042.8|12040.8|12034.3|12032.3|215
1634724000000|2021-10-20 10:00:00|12039.3|12037.3|12034.3|12032.3|12042.8|12040.8|12030.8|12028.8|88
1634724300000|2021-10-20 10:05:00|12033.8|12031.8|12029.3|12027.3|12034.8|12032.8|12025.8|12023.8|245
1634724600000|2021-10-20 10:10:00|12028.8|12026.8|12037.3|12035.3|12037.8|12035.8|12028.8|12026.8|190
1634724900000|2021-10-20 10:15:00|12037.8|12035.8|12033.8|12031.8|12044.8|12042.8|12033.8|12031.8|241
1634725200000|2021-10-20 10:20:00|12034.3|12032.3|12030.8|12028.8|12034.8|12032.8|12030.3|12028.3|157
1634725500000|2021-10-20 10:25:00|12031.3|12029.3|12030.3|12028.3|12033.3|12031.3|12027.8|12025.8|73
1634725800000|2021-10-20 10:30:00|12029.8|12027.8|12029.8|12027.8|12030.8|12028.8|12025.8|12023.8|53
1634726100000|2021-10-20 10:35:00|12030.3|12028.3|12035.8|12033.8|12036.3|12034.3|12029.3|12027.3|45
1634726400000|2021-10-20 10:40:00|12036.3|12034.3|12031.8|12029.8|12037.3|12035.3|12031.3|12029.3|94
1634726700000|2021-10-20 10:45:00|12031.3|12029.3|12031.3|12029.3|12036.8|12034.8|12029.8|12027.8|111
1634727000000|2021-10-20 10:50:00|12031.8|12029.8|12033.8|12031.8|12034.3|12032.3|12029.8|12027.8|88
1634727300000|2021-10-20 10:55:00|12034.3|12032.3|12030.8|12028.8|12036.3|12034.3|12027.3|12025.3|85
1634727600000|2021-10-20 11:00:00|12031.3|12029.3|12024.8|12022.8|12033.8|12031.8|12024.8|12022.8|125
1634727900000|2021-10-20 11:05:00|12025.3|12023.3|12030.8|12028.8|12032.8|12030.8|12024.8|12022.8|275
1634728200000|2021-10-20 11:10:00|12030.3|12028.3|12021.8|12019.8|12031.3|12029.3|12021.8|12019.8|77
1634728500000|2021-10-20 11:15:00|12022.3|12020.3|12024.3|12022.3|12029.3|12027.3|12021.3|12019.3|93
1634728800000|2021-10-20 11:20:00|12024.8|12022.8|12025.3|12023.3|12031.8|12029.8|12022.3|12020.3|78
1634729100000|2021-10-20 11:25:00|12024.8|12022.8|12015.3|12013.3|12026.8|12024.8|12014.8|12012.8|169
1634729400000|2021-10-20 11:30:00|12014.8|12012.8|12006.8|12004.8|12016.8|12014.8|12006.3|12004.3|196
1634729700000|2021-10-20 11:35:00|12007.3|12005.3|12000.8|11998.8|12008.3|12006.3|12000.8|11998.8|180
1634730000000|2021-10-20 11:40:00|12000.5|11998.5|11999.5|11997.5|12002.5|12000.5|11997|11995|304
1634730300000|2021-10-20 11:45:00|12000|11998|12004.5|12002.5|12005.5|12003.5|11996.5|11994.5|143
1634730600000|2021-10-20 11:50:00|12005|12003|12011|12009|12012.5|12010.5|12004|12002|115
1634730900000|2021-10-20 11:55:00|12010.5|12008.5|12014|12012|12015.5|12013.5|12008.5|12006.5|31
1634731200000|2021-10-20 12:00:00|12014.5|12012.5|12011.5|12009.5|12017|12015|12009|12007|65
1634731500000|2021-10-20 12:05:00|12012|12010|12025|12023|12025.5|12023.5|12012|12010|91
1634731800000|2021-10-20 12:10:00|12025.5|12023.5|12031.5|12029.5|12031.5|12029.5|12021.5|12019.5|226
1634732100000|2021-10-20 12:15:00|12030.5|12028.5|12027|12025|12032.5|12030.5|12027|12025|120
1634732400000|2021-10-20 12:20:00|12026.5|12024.5|12019.5|12017.5|12026.5|12024.5|12019|12017|130
1634732700000|2021-10-20 12:25:00|12019|12017|12028.5|12026.5|12029.5|12027.5|12019|12017|78
1634733000000|2021-10-20 12:30:00|12029|12027|12039|12037|12040.5|12038.5|12027.5|12025.5|203
1634733300000|2021-10-20 12:35:00|12039.5|12037.5|12036|12034|12040.5|12038.5|12034.5|12032.5|227
1634733600000|2021-10-20 12:40:00|12035.5|12033.5|12032|12030|12040.5|12038.5|12030.5|12028.5|92
1634733900000|2021-10-20 12:45:00|12032.5|12030.5|12018|12016|12032.5|12030.5|12017|12015|133
1634734200000|2021-10-20 12:50:00|12018.5|12016.5|12015.5|12013.5|12018.5|12016.5|12011|12009|277
1634734500000|2021-10-20 12:55:00|12015|12013|12014|12012|12023.5|12021.5|12013.5|12011.5|122
1634734800000|2021-10-20 13:00:00|12014.5|12012.5|12013.5|12011.5|12021|12019|12011.5|12009.5|262
1634735100000|2021-10-20 13:05:00|12013|12011|12029.5|12027.5|12029.5|12027.5|12013|12011|182
1634735400000|2021-10-20 13:10:00|12029|12027|12033.5|12031.5|12035.5|12033.5|12028.5|12026.5|165
1634735700000|2021-10-20 13:15:00|12033|12031|12032.5|12030.5|12034.5|12032.5|12028.5|12026.5|81
1634736000000|2021-10-20 13:20:00|12033|12031|12036.5|12034.5|12036.5|12034.5|12031.5|12029.5|86
1634736300000|2021-10-20 13:25:00|12036|12034|12035.5|12033.5|12037.5|12035.5|12031.5|12029.5|164
1634736600000|2021-10-20 13:30:00|12035|12033|12028|12026|12035|12033|12023|12021|316
1634736900000|2021-10-20 13:35:00|12028.5|12026.5|12031.5|12029.5|12033.5|12031.5|12025.5|12023.5|244
1634737200000|2021-10-20 13:40:00|12032.5|12030.5|12033.5|12031.5|12036.5|12034.5|12030.5|12028.5|241
1634737500000|2021-10-20 13:45:00|12034|12032|12038|12036|12039.5|12037.5|12032.5|12030.5|251
1634737800000|2021-10-20 13:50:00|12037.5|12035.5|12037.5|12035.5|12040.5|12038.5|12032|12030|310
1634738100000|2021-10-20 13:55:00|12037|12035|12024.5|12022.5|12037.5|12035.5|12022|12020|246
1634738400000|2021-10-20 14:00:00|12025|12023|12018.5|12016.5|12029.5|12027.5|12016|12014|194
1634738700000|2021-10-20 14:05:00|12018|12016|12014.5|12012.5|12018.5|12016.5|12011.5|12009.5|206
1634739000000|2021-10-20 14:10:00|12013.2|12011.2|12025.2|12023.2|12030.2|12028.2|12012.2|12010.2|228
1634739300000|2021-10-20 14:15:00|12025.7|12023.7|12028.2|12026.2|12029.2|12027.2|12020.2|12018.2|131
1634739600000|2021-10-20 14:20:00|12027.7|12025.7|12017.2|12015.2|12029.2|12027.2|12017.2|12015.2|234
1634739900000|2021-10-20 14:25:00|12016.7|12014.7|12014.2|12012.2|12021.2|12019.2|12009.7|12007.7|301
1634740200000|2021-10-20 14:30:00|12013.2|12011.2|12014.7|12012.7|12015.2|12013.2|12009.2|12007.2|212
1634740500000|2021-10-20 14:35:00|12014.2|12012.2|12007.2|12005.2|12017.7|12015.7|12007.2|12005.2|201
1634740800000|2021-10-20 14:40:00|12006.7|12004.7|12013.2|12011.2|12013.7|12011.7|12006.2|12004.2|149
1634741100000|2021-10-20 14:45:00|12012.7|12010.7|12014.2|12012.2|12015.2|12013.2|12004.2|12002.2|423
1634741400000|2021-10-20 14:50:00|12013.7|12011.7|12010.7|12008.7|12015.2|12013.2|12009.2|12007.2|135
1634741700000|2021-10-20 14:55:00|12011.2|12009.2|12000.2|11998.2|12011.7|12009.7|11999.7|11997.7|179
1634742000000|2021-10-20 15:00:00|12001.2|11999.2|12007.2|12005.2|12007.2|12005.2|12000.2|11998.2|233
1634742300000|2021-10-20 15:05:00|12006.7|12004.7|12020.7|12018.7|12021.7|12019.7|12006.7|12004.7|243
1634742600000|2021-10-20 15:10:00|12021.2|12019.2|12017.7|12015.7|12023.2|12021.2|12017.2|12015.2|152
1634742900000|2021-10-20 15:15:00|12017.2|12015.2|12014.2|12012.2|12017.2|12015.2|12009.2|12007.2|415
1634743200000|2021-10-20 15:20:00|12013.2|12011.2|12021.2|12019.2|12021.2|12019.2|12013.2|12011.2|369
1634743500000|2021-10-20 15:25:00|12020.2|12018.2|12016.2|12014.2|12020.2|12018.2|12009.2|12007.2|1457
1634743800000|2021-10-20 15:30:00|12015.2|12013.2|12020.2|12018.2|12021.2|12019.2|12012.7|12010.7|711
1634744100000|2021-10-20 15:35:00|12020.7|12018.7|12021.2|12019.2|12030.2|12028.2|12019.7|12017.7|336
1634744400000|2021-10-20 15:40:00|12020.7|12018.7|12018.7|12016.7|12021.7|12019.7|12015.7|12013.7|103
1634744700000|2021-10-20 15:45:00|12019.2|12017.2|12022.2|12020.2|12022.2|12020.2|12018.2|12016.2|471
1634745000000|2021-10-20 15:50:00|12023.2|12021.2|12021.2|12019.2|12023.2|12021.2|12020.2|12018.2|468
1634745300000|2021-10-20 15:55:00|12021.7|12019.7|12022.7|12020.7|12025.2|12023.2|12021.7|12019.7|81
1634745600000|2021-10-20 16:00:00|12023.2|12021.2|12023.2|12021.2|12023.7|12021.7|12020.2|12018.2|35
1634745900000|2021-10-20 16:05:00|12022.7|12020.7|12021.2|12019.2|12023.2|12021.2|12020.7|12018.7|33
1634746200000|2021-10-20 16:10:00|12019.7|12017.7|12024.2|12022.2|12024.2|12022.2|12018.7|12016.7|111
1634746500000|2021-10-20 16:15:00|12023.2|12021.2|12022.2|12020.2|12023.2|12021.2|12020.7|12018.7|33
1634746800000|2021-10-20 16:20:00|12021.7|12019.7|12020.2|12018.2|12022.7|12020.7|12019.7|12017.7|25
1634747100000|2021-10-20 16:25:00|12019.7|12017.7|12019.7|12017.7|12020.7|12018.7|12018.7|12016.7|35
1634747400000|2021-10-20 16:30:00|12020.2|12018.2|12021.2|12019.2|12022.7|12020.7|12018.2|12016.2|28
1634747700000|2021-10-20 16:35:00|12020.7|12018.7|12020.2|12018.2|12022.2|12020.2|12017.7|12015.7|34
1634748000000|2021-10-20 16:40:00|12019.7|12017.7|12023.2|12021.2|12023.2|12021.2|12019.7|12017.7|20
1634748300000|2021-10-20 16:45:00|12023.7|12021.7|12022.7|12020.7|12023.7|12021.7|12020.7|12018.7|22
1634748600000|2021-10-20 16:50:00|12022.2|12020.2|12020.7|12018.7|12022.7|12020.7|12015.7|12013.7|89
1634748900000|2021-10-20 16:55:00|12021.2|12019.2|12021.2|12019.2|12021.7|12019.7|12019.7|12017.7|27
1634749200000|2021-10-20 17:00:00|12021.7|12019.7|12023.2|12021.2|12023.7|12021.7|12018.7|12016.7|37
1634749500000|2021-10-20 17:05:00|12022.7|12020.7|12020.7|12018.7|12023.2|12021.2|12019.7|12017.7|26
1634749800000|2021-10-20 17:10:00|12021.2|12019.2|12019.7|12017.7|12023.2|12021.2|12019.7|12017.7|14
1634750100000|2021-10-20 17:15:00|12019.2|12017.2|12016.2|12014.2|12020.2|12018.2|12016.2|12014.2|68
1634750400000|2021-10-20 17:20:00|12016.7|12014.7|12018.7|12016.7|12019.7|12017.7|12014.7|12012.7|62
1634750700000|2021-10-20 17:25:00|12019.2|12017.2|12020.2|12018.2|12020.7|12018.7|12018.7|12016.7|6
1634751000000|2021-10-20 17:30:00|12019.7|12017.7|12018.7|12016.7|12020.7|12018.7|12017.2|12015.2|10
1634751300000|2021-10-20 17:35:00|12019.2|12017.2|12019.2|12017.2|12019.7|12017.7|12018.2|12016.2|18
1634751600000|2021-10-20 17:40:00|12019.7|12017.7|12021.2|12019.2|12021.2|12019.2|12017.7|12015.7|8
1634751900000|2021-10-20 17:45:00|12020.2|12018.2|12022.2|12020.2|12022.7|12020.7|12018.7|12016.7|18
1634752200000|2021-10-20 17:50:00|12022.7|12020.7|12021.7|12019.7|12023.2|12021.2|12020.7|12018.7|6
1634752500000|2021-10-20 17:55:00|12021.2|12019.2|12021.7|12019.7|12022.7|12020.7|12020.7|12018.7|6
1634752800000|2021-10-20 18:00:00|12021.2|12019.2|12022.2|12020.2|12023.7|12021.7|12021.2|12019.2|15
1634753100000|2021-10-20 18:05:00|12021.7|12019.7|12023.2|12021.2|12023.2|12021.2|12021.2|12019.2|0
1634753400000|2021-10-20 18:10:00|12021.7|12019.7|12024.2|12022.2|12024.2|12022.2|12021.7|12019.7|3
1634753700000|2021-10-20 18:15:00|12026.2|12024.2|12022.7|12020.7|12026.7|12024.7|12022.2|12020.2|20
1634754000000|2021-10-20 18:20:00|12022.2|12020.2|12016.7|12014.7|12022.7|12020.7|12016.7|12014.7|8
1634754300000|2021-10-20 18:25:00|12017.2|12015.2|12019.7|12017.7|12019.7|12017.7|12016.2|12014.2|13
1634754600000|2021-10-20 18:30:00|12020.2|12018.2|12019.7|12017.7|12020.7|12018.7|12017.7|12015.7|18
1634754900000|2021-10-20 18:35:00|12019.2|12017.2|12018.7|12016.7|12019.7|12017.7|12018.2|12016.2|4
1634755200000|2021-10-20 18:40:00|12019.2|12017.2|12016.7|12014.7|12019.7|12017.7|12016.7|12014.7|10
1634755500000|2021-10-20 18:45:00|12017.2|12015.2|12018.7|12016.7|12019.2|12017.2|12016.7|12014.7|0
1634755800000|2021-10-20 18:50:00|12019.2|12017.2|12019.2|12017.2|12019.2|12017.2|12015.7|12013.7|8
1634756100000|2021-10-20 18:55:00|12018.7|12016.7|12020.7|12018.7|12021.2|12019.2|12018.7|12016.7|2
1634756400000|2021-10-20 19:00:00|12021.2|12019.2|12021.2|12019.2|12022.7|12020.7|12020.2|12018.2|2
1634756700000|2021-10-20 19:05:00|12021.7|12019.7|12020.7|12018.7|12022.7|12020.7|12020.7|12018.7|13
1634757000000|2021-10-20 19:10:00|12019.7|12017.7|12018.2|12016.2|12020.7|12018.7|12017.7|12015.7|11
1634757300000|2021-10-20 19:15:00|12018.7|12016.7|12016.7|12014.7|12018.7|12016.7|12014.7|12012.7|16
1634757600000|2021-10-20 19:20:00|12016.2|12014.2|12017.7|12015.7|12018.7|12016.7|12014.7|12012.7|6
1634757900000|2021-10-20 19:25:00|12017.2|12015.2|12016.7|12014.7|12018.7|12016.7|12016.7|12014.7|0
1634758200000|2021-10-20 19:30:00|12016.2|12014.2|12015.2|12013.2|12016.7|12014.7|12013.7|12011.7|17
1634758500000|2021-10-20 19:35:00|12014.7|12012.7|12012.2|12010.2|12014.7|12012.7|12010.7|12008.7|15
1634758800000|2021-10-20 19:40:00|12012.7|12010.7|12013.7|12011.7|12015.2|12013.2|12012.2|12010.2|13
1634759100000|2021-10-20 19:45:00|12014.2|12012.2|12012.7|12010.7|12015.2|12013.2|12012.2|12010.2|8
1634759400000|2021-10-20 19:50:00|12012.2|12010.2|12012.7|12010.7|12015.2|12013.2|12011.2|12009.2|41
1634759700000|2021-10-20 19:55:00|12013.2|12011.2|12020.2|12014.2|12020.3|12015.2|12008.2|12006.2|61
1634760000000|2021-10-20 20:00:00|12020.3|12014.3|12016.7|12010.7|12024.1|12018.1|12016.3|12010.3|1
1634760300000|2021-10-20 20:05:00|12016.6|12010.6|12014.5|12008.5|12017.4|12011.4|12014.2|12008.2|0
1634760600000|2021-10-20 20:10:00|12014.8|12008.8|12015.6|12009.6|12017|12011|12014.2|12008.2|0
1634760900000|2021-10-20 20:15:00|12015.4|12009.4|12015.6|12009.6|12015.9|12009.9|12014.2|12008.2|0
1634761200000|2021-10-20 20:20:00|12015.7|12009.7|12014.2|12008.2|12016.3|12010.3|12014.2|12008.2|0
1634761500000|2021-10-20 20:25:00|12014|12008|12014.5|12008.5|12015.6|12009.6|12013.1|12007.1|0
1634761800000|2021-10-20 20:30:00|12014.8|12008.8|12015.3|12009.3|12015.3|12009.3|12014.5|12008.5|0
1634762100000|2021-10-20 20:35:00|12015.6|12009.6|12015.9|12009.9|12015.9|12009.9|12015.3|12009.3|0
1634762400000|2021-10-20 20:40:00|12015.8|12009.8|12015.6|12009.6|12015.9|12009.9|12015.3|12009.3|0
1634762700000|2021-10-20 20:45:00|12015.9|12009.9|12014.8|12008.8|12016.3|12010.3|12014.8|12008.8|0
1634763000000|2021-10-20 20:50:00|12014.9|12008.9|12014.8|12008.8|12015.6|12009.6|12014.8|12008.8|0
1634763300000|2021-10-20 20:55:00|12015.1|12009.1|12015.2|12009.2|12015.6|12009.6|12014.8|12008.8|0
1634763600000|2021-10-20 21:00:00|12015.3|12009.3|12015.4|12009.4|12015.4|12009.4|12014.9|12008.9|0
1634763900000|2021-10-20 21:05:00|12015.2|12009.2|12015.5|12009.5|12015.5|12009.5|12015|12009|0
1634764500000|2021-10-20 21:15:00|12015.4|12009.4|12015.2|12009.2|12015.4|12009.4|12015|12009|0
1634764800000|2021-10-20 21:20:00|12015.3|12009.3|12015.2|12009.2|12015.3|12009.3|12015|12009|0
1634765100000|2021-10-20 21:25:00|12015.4|12009.4|12015.5|12009.5|12015.5|12009.5|12015.2|12009.2|0
1634765400000|2021-10-20 21:30:00|12015.4|12009.4|12015.4|12009.4|12015.4|12009.4|12015.3|12009.3|0
1634765700000|2021-10-20 21:35:00|12015.2|12009.2|12015|12009|12015.2|12009.2|12014.9|12008.9|0
1634766000000|2021-10-20 21:40:00|12014.9|12008.9|12015|12009|12015|12009|12014.9|12008.9|0
1634766300000|2021-10-20 21:45:00|12014.9|12008.9|12014.9|12008.9|12014.9|12008.9|12014.9|12008.9|0
1634766600000|2021-10-20 21:50:00|12015.2|12009.2|12015|12009|12015.2|12009.2|12014.9|12008.9|0
1634767200000|2021-10-20 22:00:00|12015.1|12009.1|12016.3|12010.3|12017.7|12011.7|12014.8|12008.8|0
1634767500000|2021-10-20 22:05:00|12016.1|12010.1|12015.3|12009.3|12016.5|12010.5|12015.3|12009.3|0
1634767800000|2021-10-20 22:10:00|12015.6|12009.6|12012.8|12006.8|12015.6|12009.6|12012.8|12006.8|0
1634768100000|2021-10-20 22:15:00|12012.7|12006.7|12014.8|12008.8|12014.8|12008.8|12012.3|12006.3|0
1634768400000|2021-10-20 22:20:00|12014.7|12008.7|12014.5|12008.5|12014.8|12008.8|12013.8|12007.8|0
1634768700000|2021-10-20 22:25:00|12014.8|12008.8|12013.8|12007.8|12014.8|12008.8|12013.4|12007.4|0
1634769000000|2021-10-20 22:30:00|12014|12008|12015.6|12009.6|12015.6|12009.6|12014|12008|0
1634769300000|2021-10-20 22:35:00|12015.7|12009.7|12015.6|12009.6|12016.7|12010.7|12014.8|12008.8|0
1634769600000|2021-10-20 22:40:00|12015.7|12009.7|12015.3|12009.3|12015.9|12009.9|12014.8|12008.8|0
1634769900000|2021-10-20 22:45:00|12015.6|12009.6|12015.3|12009.3|12015.6|12009.6|12015.1|12009.1|0
1634770200000|2021-10-20 22:50:00|12015.6|12009.6|12013.8|12007.8|12015.6|12009.6|12013.4|12007.4|0
1634770500000|2021-10-20 22:55:00|12013.9|12007.9|12014.2|12008.2|12014.5|12008.5|12013.4|12007.4|0
1634770800000|2021-10-20 23:00:00|12014.5|12008.5|12015.9|12009.9|12016.3|12010.3|12014.5|12008.5|0
1634771100000|2021-10-20 23:05:00|12016.1|12010.1|12015.3|12009.3|12016.3|12010.3|12014.8|12008.8|0
1634771400000|2021-10-20 23:10:00|12015.6|12009.6|12015.3|12009.3|12015.9|12009.9|12015.3|12009.3|0
1634771700000|2021-10-20 23:15:00|12015.2|12009.2|12012.8|12006.8|12015.3|12009.3|12012.5|12006.5|0
1634772000000|2021-10-20 23:20:00|12013.1|12007.1|12013.1|12007.1|12013.4|12007.4|12012|12006|0
1634772300000|2021-10-20 23:25:00|12013|12007|12013.4|12007.4|12013.8|12007.8|12012.3|12006.3|0
1634772600000|2021-10-20 23:30:00|12013.3|12007.3|12012.8|12006.8|12013.8|12007.8|12012.8|12006.8|0
1634772900000|2021-10-20 23:35:00|12013.1|12007.1|12014.3|12008.3|12014.3|12008.3|12012.3|12006.3|0
1634773200000|2021-10-20 23:40:00|12014.2|12008.2|12014.6|12008.6|12015|12009|12013.9|12007.9|0
1634773500000|2021-10-20 23:45:00|12014.5|12008.5|12012.4|12006.4|12014.6|12008.6|12012.4|12006.4|0
1634773800000|2021-10-20 23:50:00|12012.7|12006.7|12010.3|12004.3|12012.8|12006.8|12010.3|12004.3|0
1634774100000|2021-10-20 23:55:00|12010.4|12004.4|12010.3|12004.3|12011.8|12005.8|12010.3|12004.3|0
1634774400000|2021-10-21 00:00:00|12010.4|12004.4|12010.8|12004.8|12012.1|12006.1|12008.2|12002.2|0
1634774700000|2021-10-21 00:05:00|12010.9|12004.9|12011.6|12005.6|12012.1|12006.1|12010.7|12004.7|0
1634775000000|2021-10-21 00:10:00|12011.8|12005.8|12011.9|12005.9|12012.8|12006.8|12011.4|12005.4|0
1634775300000|2021-10-21 00:15:00|12011.8|12005.8|12008.6|12002.6|12012.1|12006.1|12005.6|11999.6|0
1634775600000|2021-10-21 00:20:00|12008.4|12002.4|12010.2|12004.2|12011.1|12005.1|12006.9|12000.9|0
1634775900000|2021-10-21 00:25:00|12010.3|12004.3|12008.9|12002.9|12010.3|12004.3|12007.7|12001.7|0
1634776200000|2021-10-21 00:30:00|12009.1|12003.1|12010.1|12004.1|12010.2|12004.2|12008|12002|0
1634776500000|2021-10-21 00:35:00|12009.7|12003.7|12015.2|12009.2|12016|12010|12009.7|12003.7|0
1634776800000|2021-10-21 00:40:00|12015.1|12009.1|12016.7|12010.7|12016.7|12010.7|12014.2|12008.2|0
1634777100000|2021-10-21 00:45:00|12016.6|12010.6|12016.7|12010.7|12017.5|12011.5|12015.8|12009.8|0
1634777400000|2021-10-21 00:50:00|12016.4|12010.4|12014.9|12008.9|12016.4|12010.4|12014.5|12008.5|0
1634777700000|2021-10-21 00:55:00|12015.2|12009.2|12016.6|12010.6|12017|12011|12014.1|12008.1|0
1634778000000|2021-10-21 01:00:00|12016.8|12010.8|12013.2|12007.2|12017|12011|12011.7|12005.7|0
1634778300000|2021-10-21 01:05:00|12013.3|12007.3|12011.7|12005.7|12014.5|12008.5|12011.1|12005.1|0
1634778600000|2021-10-21 01:10:00|12011.6|12005.6|12013.4|12007.4|12014.2|12008.2|12010.8|12004.8|0
1634778900000|2021-10-21 01:15:00|12013.3|12007.3|12014.2|12008.2|12015.9|12009.9|12011.7|12005.7|0
1634779200000|2021-10-21 01:20:00|12014.3|12008.3|12015.8|12009.8|12017.1|12011.1|12014.2|12008.2|0
1634779500000|2021-10-21 01:25:00|12015.4|12009.4|12011.6|12005.6|12015.4|12009.4|12011.6|12005.6|0
1634779800000|2021-10-21 01:30:00|12011.8|12005.8|12016.6|12010.6|12016.6|12010.6|12010.8|12004.8|0
1634780100000|2021-10-21 01:35:00|12016.8|12010.8|12022|12016|12022.9|12016.9|12016.6|12010.6|0
1634780400000|2021-10-21 01:40:00|12022.2|12016.2|12020.4|12014.4|12023.7|12017.7|12020.4|12014.4|0
1634780700000|2021-10-21 01:45:00|12020.5|12014.5|12023.7|12017.7|12023.7|12017.7|12020.4|12014.4|0
1634781000000|2021-10-21 01:50:00|12023.8|12017.8|12023.8|12017.8|12025.5|12019.5|12022.4|12016.4|0
1634781300000|2021-10-21 01:55:00|12024.2|12018.2|12024.1|12018.1|12025.5|12019.5|12022.9|12016.9|0
1634781600000|2021-10-21 02:00:00|12023.9|12017.9|12024.1|12018.1|12025.7|12019.7|12023.7|12017.7|0
1634781900000|2021-10-21 02:05:00|12023.9|12017.9|12024.6|12018.6|12024.6|12018.6|12023.7|12017.7|0
1634782200000|2021-10-21 02:10:00|12024.5|12018.5|12022.2|12016.2|12025.4|12019.4|12022.1|12016.1|0
1634782500000|2021-10-21 02:15:00|12022.4|12016.4|12021.3|12015.3|12023.4|12017.4|12021.3|12015.3|0
1634782800000|2021-10-21 02:20:00|12021.4|12015.4|12023|12017|12023.4|12017.4|12021.3|12015.3|0
1634783100000|2021-10-21 02:25:00|12023.4|12017.4|12024.3|12018.3|12025.9|12019.9|12022.5|12016.5|0
1634783400000|2021-10-21 02:30:00|12024.1|12018.1|12023|12017|12025.6|12019.6|12022.6|12016.6|0
1634783700000|2021-10-21 02:35:00|12022.8|12016.8|12024.7|12018.7|12024.7|12018.7|12022.2|12016.2|0
1634784000000|2021-10-21 02:40:00|12024.5|12018.5|12022.2|12016.2|12024.7|12018.7|12022.2|12016.2|0
1634784300000|2021-10-21 02:45:00|12022.3|12016.3|12022.2|12016.2|12023.9|12017.9|12022.1|12016.1|0
1634784600000|2021-10-21 02:50:00|12022.1|12016.1|12021.4|12015.4|12022.2|12016.2|12020.5|12014.5|0
1634784900000|2021-10-21 02:55:00|12021.3|12015.3|12023.3|12017.3|12023.8|12017.8|12021.3|12015.3|0
1634785200000|2021-10-21 03:00:00|12023.5|12017.5|12022.1|12016.1|12024.6|12018.6|12021.7|12015.7|0
1634785500000|2021-10-21 03:05:00|12021.9|12015.9|12022.1|12016.1|12022.1|12016.1|12021.3|12015.3|0
1634785800000|2021-10-21 03:10:00|12021.9|12015.9|12022.5|12016.5|12022.5|12016.5|12021.3|12015.3|0
1634786100000|2021-10-21 03:15:00|12022.6|12016.6|12018.7|12012.7|12023.3|12017.3|12018.7|12012.7|0
1634786400000|2021-10-21 03:20:00|12018.5|12012.5|12019.4|12013.4|12019.9|12013.9|12017.7|12011.7|0
1634786700000|2021-10-21 03:25:00|12019.3|12013.3|12018.7|12012.7|12020.3|12014.3|12018.6|12012.6|0
1634787000000|2021-10-21 03:30:00|12018.6|12012.6|12018.9|12012.9|12019.8|12013.8|12018.5|12012.5|0
1634787300000|2021-10-21 03:35:00|12019.1|12013.1|12019.4|12013.4|12019.8|12013.8|12018.5|12012.5|0
1634787600000|2021-10-21 03:40:00|12019.6|12013.6|12018.6|12012.6|12019.8|12013.8|12018.6|12012.6|0
1634787900000|2021-10-21 03:45:00|12018.7|12012.7|12017|12011|12019.8|12013.8|12017|12011|0
1634788200000|2021-10-21 03:50:00|12017.4|12011.4|12016.6|12010.6|12017.8|12011.8|12016.2|12010.2|0
1634788500000|2021-10-21 03:55:00|12016.4|12010.4|12013.1|12007.1|12017|12011|12012.7|12006.7|0
1634788800000|2021-10-21 04:00:00|12012.7|12006.7|12013.2|12007.2|12014.8|12008.8|12011.9|12005.9|0
1634789100000|2021-10-21 04:05:00|12013.3|12007.3|12011.9|12005.9|12013.6|12007.6|12010.7|12004.7|0
1634789400000|2021-10-21 04:10:00|12012|12006|12009.3|12003.3|12012|12006|12008.4|12002.4|0
1634789700000|2021-10-21 04:15:00|12009.1|12003.1|12005.7|11999.7|12009.1|12003.1|12004.8|11998.8|0
1634790000000|2021-10-21 04:20:00|12005.9|11999.9|12006.7|12000.7|12008.3|12002.3|12005.7|11999.7|0
1634790300000|2021-10-21 04:25:00|12006.6|12000.6|12002.2|11996.2|12007.5|12001.5|12000.9|11994.9|0
1634790600000|2021-10-21 04:30:00|12001.4|11995.4|12000.5|11994.5|12002.2|11996.2|11999.6|11993.6|0
1634790900000|2021-10-21 04:35:00|12000.4|11994.4|12000.6|11994.6|12002.2|11996.2|12000|11994|0
1634791200000|2021-10-21 04:40:00|12000.7|11994.7|12001.9|11995.9|12002.7|11996.7|12000.6|11994.6|0
1634791500000|2021-10-21 04:45:00|12001.7|11995.7|12003.1|11997.1|12003.1|11997.1|12000.7|11994.7|0
1634791800000|2021-10-21 04:50:00|12002.9|11996.9|12004.6|11998.6|12004.8|11998.8|12002.2|11996.2|0
1634792100000|2021-10-21 04:55:00|12004.5|11998.5|12005.6|11999.6|12005.6|11999.6|12003|11997|0
1634792400000|2021-10-21 05:00:00|12005.1|11999.1|12002|11996|12005.4|11999.4|12001.2|11995.2|0
1634792700000|2021-10-21 05:05:00|12002.2|11996.2|12001.2|11995.2|12003.7|11997.7|12000.8|11994.8|0
1634793000000|2021-10-21 05:10:00|12001|11995|11999.9|11993.9|12001.3|11995.3|11999.6|11993.6|0
1634793300000|2021-10-21 05:15:00|11999.7|11993.7|11997.6|11991.6|11999.7|11993.7|11994.1|11988.1|0
1634793600000|2021-10-21 05:20:00|11997.5|11991.5|11994.3|11988.3|11997.5|11991.5|11994.3|11988.3|0
1634793900000|2021-10-21 05:25:00|11994.4|11988.4|11994.5|11988.5|11995.2|11989.2|11992.7|11986.7|0
1634794200000|2021-10-21 05:30:00|11994.4|11988.4|11996.2|11990.2|11996.3|11990.3|11992.8|11986.8|0
1634794500000|2021-10-21 05:35:00|11996.3|11990.3|11992.5|11986.5|11996.3|11990.3|11992.2|11986.2|0
1634794800000|2021-10-21 05:40:00|11992.4|11986.4|11990.4|11984.4|11993|11987|11988.8|11982.8|0
1634795100000|2021-10-21 05:45:00|11990.3|11984.3|11987.2|11981.2|11992.1|11986.1|11987.1|11981.1|0
1634795400000|2021-10-21 05:50:00|11987.1|11981.1|11989|11983|11989.1|11983.1|11985.5|11979.5|0
1634795700000|2021-10-21 05:55:00|11988.7|11982.7|11990.7|11984.7|11990.7|11984.7|11988.2|11982.2|0
1634796000000|2021-10-21 06:00:00|11990.2|11988.2|12002.7|12000.7|12002.7|12000.7|11982.2|11980.2|103
1634796300000|2021-10-21 06:05:00|12003.2|12001.2|11992.7|11990.7|12004.7|12002.7|11992.7|11990.7|62
1634796600000|2021-10-21 06:10:00|11993.2|11991.2|11994.7|11992.7|11999.7|11997.7|11988.2|11986.2|51
1634796900000|2021-10-21 06:15:00|11995.7|11993.7|11992.2|11990.2|11998.7|11996.7|11991.7|11989.7|66
1634797200000|2021-10-21 06:20:00|11992.7|11990.7|11979.7|11977.7|11993.2|11991.2|11979.7|11977.7|126
1634797500000|2021-10-21 06:25:00|11980.2|11978.2|11977.7|11975.7|11981.7|11979.7|11973.7|11971.7|90
1634797800000|2021-10-21 06:30:00|11975.7|11973.7|11968.7|11966.7|11975.7|11973.7|11961.7|11959.7|122
1634798100000|2021-10-21 06:35:00|11969.7|11967.7|11970.7|11968.7|11974.7|11972.7|11968.7|11966.7|24
1634798400000|2021-10-21 06:40:00|11970.2|11968.2|11967.7|11965.7|11970.2|11968.2|11964.7|11962.7|26
1634798700000|2021-10-21 06:45:00|11967.2|11965.2|11972.7|11970.7|11979.7|11977.7|11965.2|11963.2|99
1634799000000|2021-10-21 06:50:00|11973.2|11971.2|11971.7|11969.7|11975.2|11973.2|11967.7|11965.7|87
1634799300000|2021-10-21 06:55:00|11969.7|11967.7|11945.2|11943.2|11971.2|11969.2|11945.2|11943.2|265
1634799600000|2021-10-21 07:00:00|11942.7|11940.7|11952.7|11950.7|11953.2|11951.2|11921.7|11919.7|1038
1634799900000|2021-10-21 07:05:00|11953.2|11951.2|11983.2|11981.2|11983.2|11981.2|11949.7|11947.7|1211
1634800200000|2021-10-21 07:10:00|11982.7|11980.7|11992.2|11990.2|11996.7|11994.7|11981.7|11979.7|560
1634800500000|2021-10-21 07:15:00|11990.2|11988.2|12001.2|11999.2|12001.7|11999.7|11988.7|11986.7|426
1634800800000|2021-10-21 07:20:00|12000.7|11998.7|12020.2|12018.2|12023.2|12021.2|11999.7|11997.7|581
1634801100000|2021-10-21 07:25:00|12021.7|12019.7|12030.7|12028.7|12031.2|12029.2|12013.2|12011.2|373
1634801400000|2021-10-21 07:30:00|12030.2|12028.2|12038.2|12036.2|12038.7|12036.7|12025.7|12023.7|282
1634801700000|2021-10-21 07:35:00|12037.7|12035.7|12026.2|12024.2|12038.2|12036.2|12025.2|12023.2|265
1634802000000|2021-10-21 07:40:00|12026.3|12024.3|12034.3|12032.3|12037.8|12035.8|12023.3|12021.3|272
1634802300000|2021-10-21 07:45:00|12035.8|12033.8|12024.8|12022.8|12036.3|12034.3|12023.3|12021.3|198
1634802600000|2021-10-21 07:50:00|12024.3|12022.3|12028.3|12026.3|12029.3|12027.3|12020.3|12018.3|134
1634802900000|2021-10-21 07:55:00|12028.8|12026.8|12034.3|12032.3|12034.3|12032.3|12026.8|12024.8|194
1634803200000|2021-10-21 08:00:00|12033.8|12031.8|12025.3|12023.3|12034.3|12032.3|12024.3|12022.3|172
1634803500000|2021-10-21 08:05:00|12024.8|12022.8|12017.8|12015.8|12027.8|12025.8|12017.3|12015.3|168
1634803800000|2021-10-21 08:10:00|12017.3|12015.3|12016.8|12014.8|12024.3|12022.3|12015.3|12013.3|200
1634804100000|2021-10-21 08:15:00|12017.3|12015.3|12023.3|12021.3|12024.8|12022.8|12016.8|12014.8|71
1634804400000|2021-10-21 08:20:00|12022.8|12020.8|12022.3|12020.3|12025.3|12023.3|12017.8|12015.8|92
1634804700000|2021-10-21 08:25:00|12022.8|12020.8|12030.8|12028.8|12032.8|12030.8|12018.3|12016.3|128
1634805000000|2021-10-21 08:30:00|12030.3|12028.3|12028.8|12026.8|12030.8|12028.8|12023.3|12021.3|171
1634805300000|2021-10-21 08:35:00|12028.3|12026.3|12021.3|12019.3|12029.3|12027.3|12017.3|12015.3|105
1634805600000|2021-10-21 08:40:00|12020.8|12018.8|12026.8|12024.8|12026.8|12024.8|12018.3|12016.3|120
1634805900000|2021-10-21 08:45:00|12026.3|12024.3|12026.8|12024.8|12029.3|12027.3|12021.8|12019.8|93
1634806200000|2021-10-21 08:50:00|12027.3|12025.3|12031.8|12029.8|12031.8|12029.8|12025.8|12023.8|147
1634806500000|2021-10-21 08:55:00|12031.3|12029.3|12029.8|12027.8|12034.8|12032.8|12028.3|12026.3|310
1634806800000|2021-10-21 09:00:00|12029.3|12027.3|12034.8|12032.8|12035.3|12033.3|12028.3|12026.3|153
1634807100000|2021-10-21 09:05:00|12034.3|12032.3|12023.3|12021.3|12038.3|12036.3|12023.3|12021.3|497
1634807400000|2021-10-21 09:10:00|12022.3|12020.3|12026.8|12024.8|12028.3|12026.3|12022.3|12020.3|176
1634807700000|2021-10-21 09:15:00|12027.3|12025.3|12027.3|12025.3|12033.3|12031.3|12026.3|12024.3|155
1634808000000|2021-10-21 09:20:00|12026.3|12024.3|12027.8|12025.8|12029.3|12027.3|12022.8|12020.8|93
1634808300000|2021-10-21 09:25:00|12028.3|12026.3|12028.8|12026.8|12029.8|12027.8|12021.8|12019.8|55
1634808600000|2021-10-21 09:30:00|12028.3|12026.3|12026.8|12024.8|12028.8|12026.8|12022.3|12020.3|220
1634808900000|2021-10-21 09:35:00|12026.3|12024.3|12027.3|12025.3|12029.3|12027.3|12024.3|12022.3|70
1634809200000|2021-10-21 09:40:00|12027.8|12025.8|12032.3|12030.3|12033.8|12031.8|12027.3|12025.3|165
1634809500000|2021-10-21 09:45:00|12032.8|12030.8|12032.3|12030.3|12036.8|12034.8|12031.3|12029.3|101
1634809800000|2021-10-21 09:50:00|12032.8|12030.8|12028.3|12026.3|12036.8|12034.8|12027.8|12025.8|103
1634810100000|2021-10-21 09:55:00|12027.8|12025.8|12035.3|12033.3|12035.8|12033.8|12026.3|12024.3|71
1634810400000|2021-10-21 10:00:00|12034.3|12032.3|12033.3|12031.3|12035.8|12033.8|12027.3|12025.3|137
1634810700000|2021-10-21 10:05:00|12033.8|12031.8|12027.3|12025.3|12034.3|12032.3|12026.3|12024.3|110
1634811000000|2021-10-21 10:10:00|12026.8|12024.8|12024.3|12022.3|12027.3|12025.3|12021.3|12019.3|119
1634811300000|2021-10-21 10:15:00|12024.8|12022.8|12020.3|12018.3|12025.8|12023.8|12016.3|12014.3|151
1634811600000|2021-10-21 10:20:00|12020.8|12018.8|12010.3|12008.3|12021.3|12019.3|12009.8|12007.8|108
1634811900000|2021-10-21 10:25:00|12009.3|12007.3|12006.3|12004.3|12011.3|12009.3|12004.8|12002.8|70
1634812200000|2021-10-21 10:30:00|12005.8|12003.8|12003.3|12001.3|12010.3|12008.3|12002.3|12000.3|224
1634812500000|2021-10-21 10:35:00|12002.3|12000.3|12005.3|12003.3|12005.3|12003.3|11999.3|11997.3|78
1634812800000|2021-10-21 10:40:00|12006.3|12004.3|12001.8|11999.8|12006.3|12004.3|12000.3|11998.3|91
1634813100000|2021-10-21 10:45:00|12002.3|12000.3|12004.8|12002.8|12007.3|12005.3|11999.8|11997.8|145
1634813400000|2021-10-21 10:50:00|12004.3|12002.3|12001.3|11999.3|12007.3|12005.3|12000.3|11998.3|103
1634813700000|2021-10-21 10:55:00|12001.8|11999.8|11999.3|11997.3|12002.3|12000.3|11998.3|11996.3|65
1634814000000|2021-10-21 11:00:00|11998.8|11996.8|11992.3|11990.3|11999.3|11997.3|11992.3|11990.3|91
1634814300000|2021-10-21 11:05:00|11992.8|11990.8|11998.8|11996.8|12001.3|11999.3|11992.3|11990.3|105
1634814600000|2021-10-21 11:10:00|11998.3|11996.3|11999.8|11997.8|12002.3|12000.3|11997.3|11995.3|56
1634814900000|2021-10-21 11:15:00|11999.3|11997.3|11994.8|11992.8|12000.8|11998.8|11994.3|11992.3|74
1634815200000|2021-10-21 11:20:00|11995.3|11993.3|11990.3|11988.3|11997.3|11995.3|11989.3|11987.3|117
1634815500000|2021-10-21 11:25:00|11990.8|11988.8|11989.8|11987.8|11992.3|11990.3|11986.8|11984.8|71
1634815800000|2021-10-21 11:30:00|11989.3|11987.3|11985.3|11983.3|11989.3|11987.3|11985.3|11983.3|68
1634816100000|2021-10-21 11:35:00|11985.8|11983.8|11986.8|11984.8|11988.3|11986.3|11982.8|11980.8|83
1634816400000|2021-10-21 11:40:00|11988.1|11986.1|11981.1|11979.1|11988.1|11986.1|11978.1|11976.1|130
1634816700000|2021-10-21 11:45:00|11980.6|11978.6|11982.6|11980.6|11983.6|11981.6|11980.6|11978.6|103
1634817000000|2021-10-21 11:50:00|11982.1|11980.1|11984.1|11982.1|11985.1|11983.1|11981.6|11979.6|1520
1634817300000|2021-10-21 11:55:00|11983.6|11981.6|11985.1|11983.1|11987.6|11985.6|11981.6|11979.6|175
1634817600000|2021-10-21 12:00:00|11984.6|11982.6|11987.6|11985.6|11991.6|11989.6|11984.1|11982.1|126
1634817900000|2021-10-21 12:05:00|11987.1|11985.1|11992.1|11990.1|11994.6|11992.6|11984.6|11982.6|114
1634818200000|2021-10-21 12:10:00|11992.6|11990.6|11988.1|11986.1|11992.6|11990.6|11984.6|11982.6|271
1634818500000|2021-10-21 12:15:00|11988.6|11986.6|11983.6|11981.6|11988.6|11986.6|11983.6|11981.6|105
1634818800000|2021-10-21 12:20:00|11982.6|11980.6|11989.6|11987.6|11991.1|11989.1|11982.1|11980.1|130
1634819100000|2021-10-21 12:25:00|11989.1|11987.1|11991.6|11989.6|11993.6|11991.6|11989.1|11987.1|80
1634819400000|2021-10-21 12:30:00|11991.1|11989.1|11996.6|11994.6|11996.6|11994.6|11988.6|11986.6|117
1634819700000|2021-10-21 12:35:00|11996.1|11994.1|11998.6|11996.6|12001.6|11999.6|11992.6|11990.6|355
1634820000000|2021-10-21 12:40:00|11998.1|11996.1|12002.6|12000.6|12003.6|12001.6|11996.6|11994.6|273
1634820300000|2021-10-21 12:45:00|12002.1|12000.1|11995.6|11993.6|12002.6|12000.6|11994.6|11992.6|108
1634820600000|2021-10-21 12:50:00|11995.1|11993.1|11993.6|11991.6|11997.6|11995.6|11991.6|11989.6|86
1634820900000|2021-10-21 12:55:00|11993.1|11991.1|12001.6|11999.6|12006.1|12004.1|11991.6|11989.6|153
1634821200000|2021-10-21 13:00:00|12001.1|11999.1|12006.6|12004.6|12008.6|12006.6|12001.1|11999.1|194
1634821500000|2021-10-21 13:05:00|12007.1|12005.1|12000.6|11998.6|12008.6|12006.6|11999.6|11997.6|145
1634821800000|2021-10-21 13:10:00|12001.1|11999.1|12007.6|12005.6|12010.6|12008.6|12000.6|11998.6|231
1634822100000|2021-10-21 13:15:00|12008.1|12006.1|12009.6|12007.6|12012.6|12010.6|12005.6|12003.6|126
1634822400000|2021-10-21 13:20:00|12010.1|12008.1|12019.6|12017.6|12021.6|12019.6|12009.6|12007.6|168
1634822700000|2021-10-21 13:25:00|12018.6|12016.6|12014.6|12012.6|12021.6|12019.6|12014.6|12012.6|181
1634823000000|2021-10-21 13:30:00|12015.1|12013.1|12003.1|12001.1|12021.6|12019.6|12002.1|12000.1|409
1634823300000|2021-10-21 13:35:00|12003.6|12001.6|12004.6|12002.6|12007.6|12005.6|11993.6|11991.6|354
1634823600000|2021-10-21 13:40:00|12004.1|12002.1|12007.6|12005.6|12010.1|12008.1|12000.6|11998.6|130
1634823900000|2021-10-21 13:45:00|12006.6|12004.6|12008.6|12006.6|12015.6|12013.6|12005.6|12003.6|258
1634824200000|2021-10-21 13:50:00|12008.1|12006.1|12002.1|12000.1|12009.6|12007.6|11999.6|11997.6|143
1634824500000|2021-10-21 13:55:00|12002.6|12000.6|12006.1|12004.1|12007.6|12005.6|11998.6|11996.6|171
1634824800000|2021-10-21 14:00:00|12005.6|12003.6|12011.1|12009.1|12012.6|12010.6|12005.6|12003.6|198
1634825100000|2021-10-21 14:05:00|12011.6|12009.6|12016.6|12014.6|12017.1|12015.1|12005.6|12003.6|193
1634825400000|2021-10-21 14:10:00|12015|12013|12007|12005|12015|12013|12007|12005|275
1634825700000|2021-10-21 14:15:00|12007.5|12005.5|12019|12017|12019.5|12017.5|12005|12003|185
1634826000000|2021-10-21 14:20:00|12018.5|12016.5|12023|12021|12025.5|12023.5|12015.5|12013.5|141
1634826300000|2021-10-21 14:25:00|12023.5|12021.5|12028|12026|12029|12027|12022|12020|170
1634826600000|2021-10-21 14:30:00|12028.5|12026.5|12030|12028|12030|12028|12024|12022|184
1634826900000|2021-10-21 14:35:00|12029|12027|12033|12031|12033|12031|12029|12027|140
1634827200000|2021-10-21 14:40:00|12032.5|12030.5|12036|12034|12036|12034|12032|12030|352
1634827500000|2021-10-21 14:45:00|12035.5|12033.5|12038|12036|12041|12039|12035.5|12033.5|191
1634827800000|2021-10-21 14:50:00|12038.5|12036.5|12041|12039|12042.5|12040.5|12035.5|12033.5|711
1634828100000|2021-10-21 14:55:00|12042|12040|12045.5|12043.5|12047.5|12045.5|12042|12040|183
1634828400000|2021-10-21 15:00:00|12046|12044|12050|12048|12054|12052|12045.5|12043.5|1086
1634828700000|2021-10-21 15:05:00|12050.5|12048.5|12043|12041|12052|12050|12043|12041|383
1634829000000|2021-10-21 15:10:00|12042.5|12040.5|12042|12040|12043.5|12041.5|12039|12037|382
1634829300000|2021-10-21 15:15:00|12041.5|12039.5|12039|12037|12044|12042|12038|12036|498
1634829600000|2021-10-21 15:20:00|12037.2|12035.2|12034.2|12032.2|12039.2|12037.2|12034.2|12032.2|579
1634829900000|2021-10-21 15:25:00|12034.7|12032.7|12031.2|12029.2|12040.2|12038.2|12028.2|12026.2|1537
1634830200000|2021-10-21 15:30:00|12033.7|12031.7|12039.7|12037.7|12041.2|12039.2|12032.7|12030.7|1515
1634830500000|2021-10-21 15:35:00|12039.2|12037.2|12045.2|12043.2|12045.2|12043.2|12038.7|12036.7|125
1634830800000|2021-10-21 15:40:00|12044.7|12042.7|12055.2|12053.2|12055.2|12053.2|12044.7|12042.7|249
1634831100000|2021-10-21 15:45:00|12054.7|12052.7|12052.2|12050.2|12054.7|12052.7|12049.2|12047.2|56
1634831400000|2021-10-21 15:50:00|12052.7|12050.7|12052.7|12050.7|12053.2|12051.2|12051.2|12049.2|27
1634831700000|2021-10-21 15:55:00|12053.2|12051.2|12053.2|12051.2|12054.2|12052.2|12049.2|12047.2|77
1634832000000|2021-10-21 16:00:00|12052.7|12050.7|12054.2|12052.2|12055.7|12053.7|12052.7|12050.7|34
1634832300000|2021-10-21 16:05:00|12054.7|12052.7|12052.2|12050.2|12056.2|12054.2|12051.2|12049.2|67
1634832600000|2021-10-21 16:10:00|12052.7|12050.7|12056.2|12054.2|12056.2|12054.2|12051.7|12049.7|39
1634832900000|2021-10-21 16:15:00|12057.2|12055.2|12052.7|12050.7|12057.2|12055.2|12052.2|12050.2|32
1634833200000|2021-10-21 16:20:00|12053.2|12051.2|12053.2|12051.2|12054.7|12052.7|12052.2|12050.2|31
1634833500000|2021-10-21 16:25:00|12052.7|12050.7|12051.2|12049.2|12053.2|12051.2|12050.2|12048.2|97
1634833800000|2021-10-21 16:30:00|12051.7|12049.7|12048.2|12046.2|12051.7|12049.7|12048.2|12046.2|19
1634834100000|2021-10-21 16:35:00|12046.2|12044.2|12048.2|12046.2|12048.2|12046.2|12045.2|12043.2|55
1634834400000|2021-10-21 16:40:00|12047.7|12045.7|12045.2|12043.2|12048.2|12046.2|12043.7|12041.7|51
1634834700000|2021-10-21 16:45:00|12046.2|12044.2|12047.2|12045.2|12047.2|12045.2|12044.7|12042.7|43
1634835000000|2021-10-21 16:50:00|12046.7|12044.7|12047.2|12045.2|12047.2|12045.2|12045.7|12043.7|10
1634835300000|2021-10-21 16:55:00|12046.7|12044.7|12045.2|12043.2|12047.2|12045.2|12045.2|12043.2|32
1634835600000|2021-10-21 17:00:00|12045.7|12043.7|12047.2|12045.2|12048.2|12046.2|12045.7|12043.7|23
1634835900000|2021-10-21 17:05:00|12048.2|12046.2|12049.2|12047.2|12051.2|12049.2|12048.2|12046.2|25
1634836200000|2021-10-21 17:10:00|12048.2|12046.2|12046.7|12044.7|12048.2|12046.2|12044.2|12042.2|6
1634836500000|2021-10-21 17:15:00|12047.2|12045.2|12043.7|12041.7|12047.7|12045.7|12043.2|12041.2|9
1634836800000|2021-10-21 17:20:00|12043.2|12041.2|12046.2|12044.2|12047.7|12045.7|12043.2|12041.2|21
1634837100000|2021-10-21 17:25:00|12046.7|12044.7|12047.2|12045.2|12048.7|12046.7|12045.2|12043.2|5
1634837400000|2021-10-21 17:30:00|12046.7|12044.7|12044.7|12042.7|12047.2|12045.2|12044.7|12042.7|3
1634837700000|2021-10-21 17:35:00|12045.2|12043.2|12045.7|12043.7|12046.2|12044.2|12044.2|12042.2|13
1634838000000|2021-10-21 17:40:00|12045.2|12043.2|12045.2|12043.2|12046.2|12044.2|12044.2|12042.2|15
1634838300000|2021-10-21 17:45:00|12044.2|12042.2|12046.2|12044.2|12047.2|12045.2|12044.2|12042.2|12
1634838600000|2021-10-21 17:50:00|12046.7|12044.7|12046.2|12044.2|12046.7|12044.7|12045.2|12043.2|23
1634838900000|2021-10-21 17:55:00|12045.7|12043.7|12047.2|12045.2|12047.2|12045.2|12044.7|12042.7|16
1634839200000|2021-10-21 18:00:00|12047.7|12045.7|12050.7|12048.7|12052.2|12050.2|12046.7|12044.7|14
1634839500000|2021-10-21 18:05:00|12051.2|12049.2|12051.7|12049.7|12053.7|12051.7|12051.2|12049.2|6
1634839800000|2021-10-21 18:10:00|12052.2|12050.2|12050.7|12048.7|12052.2|12050.2|12049.2|12047.2|15
1634840100000|2021-10-21 18:15:00|12051.2|12049.2|12054.2|12052.2|12054.7|12052.7|12050.7|12048.7|17
1634840400000|2021-10-21 18:20:00|12053.7|12051.7|12054.2|12052.2|12054.7|12052.7|12051.7|12049.7|8
1634840700000|2021-10-21 18:25:00|12053.7|12051.7|12057.7|12055.7|12059.2|12057.2|12053.7|12051.7|8
1634841000000|2021-10-21 18:30:00|12057.2|12055.2|12058.2|12056.2|12058.2|12056.2|12057.2|12055.2|3
1634841300000|2021-10-21 18:35:00|12057.2|12055.2|12053.2|12051.2|12057.2|12055.2|12053.2|12051.2|18
1634841600000|2021-10-21 18:40:00|12053.7|12051.7|12053.2|12051.2|12054.7|12052.7|12051.7|12049.7|21
1634841900000|2021-10-21 18:45:00|12053.7|12051.7|12055.7|12053.7|12055.7|12053.7|12050.7|12048.7|12
1634842200000|2021-10-21 18:50:00|12055.2|12053.2|12053.2|12051.2|12055.7|12053.7|12052.7|12050.7|2
1634842500000|2021-10-21 18:55:00|12052.7|12050.7|12054.2|12052.2|12054.7|12052.7|12052.2|12050.2|2
1634842800000|2021-10-21 19:00:00|12054.7|12052.7|12057.7|12055.7|12058.7|12056.7|12053.7|12051.7|16
1634843100000|2021-10-21 19:05:00|12057.2|12055.2|12059.7|12057.7|12060.2|12058.2|12057.2|12055.2|13
1634843400000|2021-10-21 19:10:00|12060.2|12058.2|12061.2|12059.2|12061.2|12059.2|12059.2|12057.2|12
1634843700000|2021-10-21 19:15:00|12062.7|12060.7|12060.7|12058.7|12063.2|12061.2|12059.2|12057.2|46
1634844000000|2021-10-21 19:20:00|12060.2|12058.2|12066.7|12064.7|12068.2|12066.2|12060.2|12058.2|48
1634844300000|2021-10-21 19:25:00|12066.2|12064.2|12063.2|12061.2|12066.2|12064.2|12061.2|12059.2|14
1634844600000|2021-10-21 19:30:00|12064.7|12062.7|12062.7|12060.7|12065.2|12063.2|12060.2|12058.2|8
1634844900000|2021-10-21 19:35:00|12063.2|12061.2|12062.7|12060.7|12063.7|12061.7|12060.7|12058.7|17
1634845200000|2021-10-21 19:40:00|12062.2|12060.2|12065.7|12063.7|12065.7|12063.7|12061.2|12059.2|15
1634845500000|2021-10-21 19:45:00|12065.2|12063.2|12067.2|12065.2|12067.2|12065.2|12064.2|12062.2|40
1634845800000|2021-10-21 19:50:00|12066.7|12064.7|12070.2|12068.2|12070.2|12068.2|12065.2|12063.2|50
1634846100000|2021-10-21 19:55:00|12069.7|12067.7|12077.3|12071.3|12078.2|12074.2|12068.2|12066.2|67
1634846400000|2021-10-21 20:00:00|12077.4|12071.4|12073.8|12067.8|12077.4|12071.4|12073.1|12067.1|0
1634846700000|2021-10-21 20:05:00|12073.9|12067.9|12077.4|12071.4|12077.4|12071.4|12073.8|12067.8|0
1634847000000|2021-10-21 20:10:00|12077.3|12071.3|12073.5|12067.5|12077.3|12071.3|12073.5|12067.5|0
1634847300000|2021-10-21 20:15:00|12073.4|12067.4|12067.4|12061.4|12073.4|12067.4|12066.6|12060.6|0
1634847600000|2021-10-21 20:20:00|12067.5|12061.5|12064.6|12058.6|12068.5|12062.5|12064.1|12058.1|0
1634847900000|2021-10-21 20:25:00|12064.5|12058.5|12063.4|12057.4|12064.9|12058.9|12061.9|12055.9|0
1634848200000|2021-10-21 20:30:00|12063.3|12057.3|12062.9|12056.9|12064|12058|12059.8|12053.8|0
1634848500000|2021-10-21 20:35:00|12062.8|12056.8|12060.7|12054.7|12063.2|12057.2|12060.3|12054.3|0
1634848800000|2021-10-21 20:40:00|12060.4|12054.4|12060|12054|12061|12055|12058.2|12052.2|0
1634849100000|2021-10-21 20:45:00|12060.1|12054.1|12062.5|12056.5|12064.3|12058.3|12060|12054|0
1634849400000|2021-10-21 20:50:00|12062.4|12056.4|12064.6|12058.6|12065|12059|12061.7|12055.7|0
1634849700000|2021-10-21 20:55:00|12064.9|12058.9|12062.2|12056.2|12064.9|12058.9|12061.1|12055.1|0
1634850000000|2021-10-21 21:00:00|12062.1|12056.1|12062.6|12056.6|12063.4|12057.4|12062.1|12056.1|0
1634850300000|2021-10-21 21:05:00|12062.5|12056.5|12062.8|12056.8|12062.8|12056.8|12062.3|12056.3|0
1634850600000|2021-10-21 21:10:00|12062.6|12056.6|12061.3|12055.3|12062.6|12056.6|12061.3|12055.3|0
1634850900000|2021-10-21 21:15:00|12061.2|12055.2|12062.8|12056.8|12062.8|12056.8|12060.8|12054.8|0
1634851200000|2021-10-21 21:20:00|12064.1|12058.1|12065.3|12059.3|12066.3|12060.3|12064.1|12058.1|0
1634851500000|2021-10-21 21:25:00|12065.5|12059.5|12065.5|12059.5|12065.5|12059.5|12064.9|12058.9|0
1634851800000|2021-10-21 21:30:00|12065.4|12059.4|12065.1|12059.1|12065.4|12059.4|12064.9|12058.9|0
1634852100000|2021-10-21 21:35:00|12064.9|12058.9|12064.9|12058.9|12065.1|12059.1|12064.9|12058.9|0
1634852400000|2021-10-21 21:40:00|12065|12059|12064.9|12058.9|12065.1|12059.1|12064.4|12058.4|0
1634852700000|2021-10-21 21:45:00|12065.1|12059.1|12065.1|12059.1|12065.1|12059.1|12064.8|12058.8|0
1634853000000|2021-10-21 21:50:00|12065.4|12059.4|12065.4|12059.4|12065.5|12059.5|12065.1|12059.1|0
1634853300000|2021-10-21 21:55:00|12065.7|12059.7|12065.5|12059.5|12065.7|12059.7|12064|12058|0
1634853600000|2021-10-21 22:00:00|12065.4|12059.4|12062.5|12056.5|12066.2|12060.2|12061.9|12055.9|0
1634853900000|2021-10-21 22:05:00|12062.2|12056.2|12060.8|12054.8|12062.2|12056.2|12059.4|12053.4|0
1634854200000|2021-10-21 22:10:00|12060.9|12054.9|12062.2|12056.2|12062.2|12056.2|12060.9|12054.9|0
1634854500000|2021-10-21 22:15:00|12062.3|12056.3|12064.7|12058.7|12065|12059|12062.3|12056.3|0
1634854800000|2021-10-21 22:20:00|12064.4|12058.4|12064.4|12058.4|12065.4|12059.4|12063.9|12057.9|0
1634855100000|2021-10-21 22:25:00|12064.3|12058.3|12063.2|12057.2|12064.3|12058.3|12061.9|12055.9|0
1634855400000|2021-10-21 22:30:00|12063.3|12057.3|12064.3|12058.3|12064.6|12058.6|12062.7|12056.7|0
1634855700000|2021-10-21 22:35:00|12064.6|12058.6|12064.3|12058.3|12065.2|12059.2|12063.8|12057.8|0
1634856000000|2021-10-21 22:40:00|12064.6|12058.6|12063.8|12057.8|12065.2|12059.2|12063.8|12057.8|0
1634856300000|2021-10-21 22:45:00|12063.9|12057.9|12064.6|12058.6|12065.2|12059.2|12063.8|12057.8|0
1634856600000|2021-10-21 22:50:00|12064.5|12058.5|12065.2|12059.2|12065.2|12059.2|12063.8|12057.8|0
1634856900000|2021-10-21 22:55:00|12065.3|12059.3|12063.5|12057.5|12065.7|12059.7|12063.2|12057.2|0
1634857200000|2021-10-21 23:00:00|12063.3|12057.3|12062.4|12056.4|12063.8|12057.8|12062.2|12056.2|0
1634857500000|2021-10-21 23:05:00|12062.3|12056.3|12064.3|12058.3|12066|12060|12061|12055|0
1634857800000|2021-10-21 23:10:00|12064.4|12058.4|12065.7|12059.7|12066.3|12060.3|12063.8|12057.8|0
1634858100000|2021-10-21 23:15:00|12065.5|12059.5|12064.8|12058.8|12065.6|12059.6|12064.2|12058.2|0
1634858400000|2021-10-21 23:20:00|12064.9|12058.9|12063.1|12057.1|12065.1|12059.1|12062.3|12056.3|0
1634858700000|2021-10-21 23:25:00|12063|12057|12062.9|12056.9|12063.2|12057.2|12062.3|12056.3|0
1634859000000|2021-10-21 23:30:00|12063.1|12057.1|12063.1|12057.1|12063.4|12057.4|12062.3|12056.3|0
1634859300000|2021-10-21 23:35:00|12063|12057|12063.7|12057.7|12063.7|12057.7|12062.3|12056.3|0
1634859600000|2021-10-21 23:40:00|12063.9|12057.9|12061.8|12055.8|12064.2|12058.2|12061.6|12055.6|0
1634859900000|2021-10-21 23:45:00|12062|12056|12063.1|12057.1|12063.4|12057.4|12061.6|12055.6|0
1634860200000|2021-10-21 23:50:00|12063|12057|12062.6|12056.6|12063.4|12057.4|12060.6|12054.6|0
1634860500000|2021-10-21 23:55:00|12062.5|12056.5|12062.6|12056.6|12064.2|12058.2|12062.3|12056.3|0
1634860800000|2021-10-22 00:00:00|12062.7|12056.7|12065.1|12059.1|12067.8|12061.8|12062.3|12056.3|0
1634861100000|2021-10-22 00:05:00|12065.2|12059.2|12065.1|12059.1|12066.7|12060.7|12064.5|12058.5|0
1634861400000|2021-10-22 00:10:00|12064.8|12058.8|12064.2|12058.2|12065.6|12059.6|12063.7|12057.7|0
1634861700000|2021-10-22 00:15:00|12064.5|12058.5|12067.3|12061.3|12068.7|12062.7|12062.2|12056.2|0
1634862000000|2021-10-22 00:20:00|12067.5|12061.5|12071.1|12065.1|12071.2|12065.2|12066.1|12060.1|0
1634862300000|2021-10-22 00:25:00|12070.9|12064.9|12074.6|12068.6|12074.6|12068.6|12069.4|12063.4|0
1634862600000|2021-10-22 00:30:00|12074.7|12068.7|12079|12073|12082.1|12076.1|12074.7|12068.7|0
1634862900000|2021-10-22 00:35:00|12079.2|12073.2|12080.3|12074.3|12081.5|12075.5|12079|12073|0
1634863200000|2021-10-22 00:40:00|12080.2|12074.2|12077.7|12071.7|12080.3|12074.3|12076.9|12070.9|0
1634863500000|2021-10-22 00:45:00|12077.3|12071.3|12073.4|12067.4|12077.7|12071.7|12072.9|12066.9|0
1634863800000|2021-10-22 00:50:00|12073.8|12067.8|12077.5|12071.5|12077.5|12071.5|12073.3|12067.3|0
1634864100000|2021-10-22 00:55:00|12076.7|12070.7|12082.2|12076.2|12082.7|12076.7|12076.7|12070.7|0
1634864400000|2021-10-22 01:00:00|12082|12076|12078.1|12072.1|12083.5|12077.5|12077.7|12071.7|0
1634864700000|2021-10-22 01:05:00|12078.3|12072.3|12083.6|12077.6|12084.8|12078.8|12078.3|12072.3|0
1634865000000|2021-10-22 01:10:00|12084.4|12078.4|12085.7|12079.7|12087.5|12081.5|12083.6|12077.6|0
1634865300000|2021-10-22 01:15:00|12085.5|12079.5|12086.5|12080.5|12088.2|12082.2|12084.8|12078.8|0
1634865600000|2021-10-22 01:20:00|12086.9|12080.9|12087.2|12081.2|12088.2|12082.2|12085.7|12079.7|0
1634865900000|2021-10-22 01:25:00|12087.3|12081.3|12088.9|12082.9|12088.9|12082.9|12087.2|12081.2|0
1634866200000|2021-10-22 01:30:00|12089|12083|12088.8|12082.8|12091.4|12085.4|12087.1|12081.1|0
1634866500000|2021-10-22 01:35:00|12088.6|12082.6|12089.7|12083.7|12091.4|12085.4|12087.1|12081.1|0
1634866800000|2021-10-22 01:40:00|12089.6|12083.6|12088.2|12082.2|12089.6|12083.6|12086.2|12080.2|0
1634867100000|2021-10-22 01:45:00|12088|12082|12086.5|12080.5|12089.5|12083.5|12085.3|12079.3|0
1634867400000|2021-10-22 01:50:00|12086.7|12080.7|12088.8|12082.8|12089.9|12083.9|12086.7|12080.7|0
1634867700000|2021-10-22 01:55:00|12089|12083|12089.2|12083.2|12090.1|12084.1|12087.5|12081.5|0
1634868000000|2021-10-22 02:00:00|12089|12083|12087.8|12081.8|12090|12084|12087.5|12081.5|0
1634868300000|2021-10-22 02:05:00|12088|12082|12087.9|12081.9|12089.9|12083.9|12086.9|12080.9|0
1634868600000|2021-10-22 02:10:00|12088|12082|12088.6|12082.6|12089.5|12083.5|12087.5|12081.5|0
1634868900000|2021-10-22 02:15:00|12088.4|12082.4|12088.3|12082.3|12088.7|12082.7|12084.9|12078.9|0
1634869200000|2021-10-22 02:20:00|12088.4|12082.4|12087.9|12081.9|12089.6|12083.6|12087.5|12081.5|0
1634869500000|2021-10-22 02:25:00|12087.7|12081.7|12086.1|12080.1|12087.7|12081.7|12084.4|12078.4|0
1634869800000|2021-10-22 02:30:00|12086|12080|12085.6|12079.6|12087.7|12081.7|12085.2|12079.2|0
1634870100000|2021-10-22 02:35:00|12085.8|12079.8|12090.6|12084.6|12090.7|12084.7|12085.8|12079.8|0
1634870400000|2021-10-22 02:40:00|12090.4|12084.4|12087.8|12081.8|12090.6|12084.6|12087.8|12081.8|0
1634870700000|2021-10-22 02:45:00|12088|12082|12087.2|12081.2|12089|12083|12086.9|12080.9|0
1634871000000|2021-10-22 02:50:00|12087.3|12081.3|12087.7|12081.7|12088.6|12082.6|12086.4|12080.4|0
1634871300000|2021-10-22 02:55:00|12087.9|12081.9|12088.1|12082.1|12088.9|12082.9|12087.2|12081.2|0
1634871600000|2021-10-22 03:00:00|12088.3|12082.3|12087.7|12081.7|12089.4|12083.4|12087.7|12081.7|0
1634871900000|2021-10-22 03:05:00|12087.5|12081.5|12090.4|12084.4|12090.4|12084.4|12087.2|12081.2|0
1634872200000|2021-10-22 03:10:00|12090.2|12084.2|12090.4|12084.4|12090.8|12084.8|12089.6|12083.6|0
1634872500000|2021-10-22 03:15:00|12090.3|12084.3|12092.2|12086.2|12092.2|12086.2|12089.5|12083.5|0
1634872800000|2021-10-22 03:20:00|12092|12086|12092.5|12086.5|12092.5|12086.5|12091.3|12085.3|0
1634873100000|2021-10-22 03:25:00|12092.4|12086.4|12095.2|12089.2|12095.2|12089.2|12091.7|12085.7|0
1634873400000|2021-10-22 03:30:00|12095.3|12089.3|12093.1|12087.1|12096.1|12090.1|12092.7|12086.7|0
1634873700000|2021-10-22 03:35:00|12093.3|12087.3|12093.5|12087.5|12094.4|12088.4|12091.9|12085.9|0
1634874000000|2021-10-22 03:40:00|12093.6|12087.6|12093.4|12087.4|12093.8|12087.8|12092.7|12086.7|0
1634874300000|2021-10-22 03:45:00|12093.5|12087.5|12094.3|12088.3|12094.3|12088.3|12092.7|12086.7|0
1634874600000|2021-10-22 03:50:00|12094.7|12088.7|12094.7|12088.7|12095.1|12089.1|12093.5|12087.5|0
1634874900000|2021-10-22 03:55:00|12095.1|12089.1|12095.2|12089.2|12095.6|12089.6|12094.4|12088.4|0
1634875200000|2021-10-22 04:00:00|12094.8|12088.8|12092.7|12086.7|12095.2|12089.2|12091.9|12085.9|0
1634875500000|2021-10-22 04:05:00|12092.8|12086.8|12091.9|12085.9|12094|12088|12090.1|12084.1|0
1634875800000|2021-10-22 04:10:00|12092.3|12086.3|12094.3|12088.3|12094.4|12088.4|12091|12085|0
1634876100000|2021-10-22 04:15:00|12094|12088|12092.7|12086.7|12094|12088|12092.2|12086.2|0
1634876400000|2021-10-22 04:20:00|12093.4|12087.4|12092.9|12086.9|12093.8|12087.8|12092.5|12086.5|0
1634876700000|2021-10-22 04:25:00|12093.1|12087.1|12092.4|12086.4|12093.4|12087.4|12092|12086|0
1634877000000|2021-10-22 04:30:00|12092.3|12086.3|12092.4|12086.4|12093.7|12087.7|12091.6|12085.6|0
1634877300000|2021-10-22 04:35:00|12092|12086|12088.3|12082.3|12092.5|12086.5|12088.3|12082.3|0
1634877600000|2021-10-22 04:40:00|12088.5|12082.5|12093.3|12087.3|12094.1|12088.1|12085.7|12079.7|0
1634877900000|2021-10-22 04:45:00|12093.1|12087.1|12091.2|12085.2|12093.3|12087.3|12090.3|12084.3|0
1634878200000|2021-10-22 04:50:00|12091|12085|12092.5|12086.5|12092.5|12086.5|12089.9|12083.9|0
1634878500000|2021-10-22 04:55:00|12092.4|12086.4|12092.5|12086.5|12093.3|12087.3|12092.4|12086.4|0
1634878800000|2021-10-22 05:00:00|12092.7|12086.7|12093.5|12087.5|12094.3|12088.3|12091.7|12085.7|0
1634879100000|2021-10-22 05:05:00|12093.4|12087.4|12094.1|12088.1|12095|12089|12092.9|12086.9|0
1634879400000|2021-10-22 05:10:00|12094.2|12088.2|12092|12086|12094.5|12088.5|12091.1|12085.1|0
1634879700000|2021-10-22 05:15:00|12091.9|12085.9|12090.2|12084.2|12092|12086|12089|12083|0
1634880000000|2021-10-22 05:20:00|12090|12084|12087|12081|12090.7|12084.7|12086.1|12080.1|0
1634880300000|2021-10-22 05:25:00|12086.9|12080.9|12091.6|12085.6|12091.7|12085.7|12086.6|12080.6|0
1634880600000|2021-10-22 05:30:00|12091.7|12085.7|12090.6|12084.6|12092.7|12086.7|12090.6|12084.6|0
1634880900000|2021-10-22 05:35:00|12090.7|12084.7|12087.6|12081.6|12091.2|12085.2|12087.2|12081.2|0
1634881200000|2021-10-22 05:40:00|12086.8|12080.8|12086.7|12080.7|12087.5|12081.5|12085|12079|0
1634881500000|2021-10-22 05:45:00|12086.6|12080.6|12085.9|12079.9|12087.6|12081.6|12085.8|12079.8|0
1634881800000|2021-10-22 05:50:00|12085.6|12079.6|12085.9|12079.9|12086.7|12080.7|12084.2|12078.2|0
1634882100000|2021-10-22 05:55:00|12085.5|12079.5|12083.9|12077.9|12085.5|12079.5|12083|12077|0
1634882400000|2021-10-22 06:00:00|12074.2|12072.2|12074.2|12072.2|12075.7|12073.7|12064.2|12062.2|132
1634882700000|2021-10-22 06:05:00|12074.7|12072.7|12058.7|12056.7|12075.7|12073.7|12058.7|12056.7|70
1634883000000|2021-10-22 06:10:00|12059.2|12057.2|12065.7|12063.7|12070.2|12068.2|12056.2|12054.2|36
1634883300000|2021-10-22 06:15:00|12065.2|12063.2|12068.7|12066.7|12069.7|12067.7|12063.2|12061.2|20
1634883600000|2021-10-22 06:20:00|12069.2|12067.2|12066.2|12064.2|12072.7|12070.7|12065.7|12063.7|15
1634883900000|2021-10-22 06:25:00|12065.7|12063.7|12067.7|12065.7|12069.2|12067.2|12064.2|12062.2|17
1634884200000|2021-10-22 06:30:00|12067.2|12065.2|12059.7|12057.7|12067.2|12065.2|12059.7|12057.7|26
1634884500000|2021-10-22 06:35:00|12060.2|12058.2|12065.7|12063.7|12065.7|12063.7|12059.2|12057.2|17
1634884800000|2021-10-22 06:40:00|12065.2|12063.2|12065.7|12063.7|12069.2|12067.2|12064.2|12062.2|52
1634885100000|2021-10-22 06:45:00|12065.2|12063.2|12061.7|12059.7|12065.2|12063.2|12058.7|12056.7|15
1634885400000|2021-10-22 06:50:00|12062.2|12060.2|12065.7|12063.7|12066.2|12064.2|12057.7|12055.7|35
1634885700000|2021-10-22 06:55:00|12065.2|12063.2|12074.2|12072.2|12075.2|12073.2|12059.7|12057.7|99
1634886000000|2021-10-22 07:00:00|12077.2|12075.2|12031.7|12029.7|12077.2|12075.2|12031.7|12029.7|1305
1634886300000|2021-10-22 07:05:00|12035.2|12033.2|12043.2|12041.2|12049.7|12047.7|12033.7|12031.7|468
1634886600000|2021-10-22 07:10:00|12044.2|12042.2|12027.2|12025.2|12046.2|12044.2|12026.7|12024.7|489
1634886900000|2021-10-22 07:15:00|12027.7|12025.7|12036.7|12034.7|12041.2|12039.2|12021.2|12019.2|401
1634887200000|2021-10-22 07:20:00|12036.2|12034.2|12048.7|12046.7|12049.2|12047.2|12022.7|12020.7|762
1634887500000|2021-10-22 07:25:00|12048.2|12046.2|12053.7|12051.7|12057.7|12055.7|12042.7|12040.7|395
1634887800000|2021-10-22 07:30:00|12057.2|12055.2|12045.7|12043.7|12063.7|12061.7|12037.7|12035.7|420
1634888100000|2021-10-22 07:35:00|12046.2|12044.2|12052.7|12050.7|12053.7|12051.7|12039.2|12037.2|154
1634888400000|2021-10-22 07:40:00|12053.6|12051.6|12041.6|12039.6|12056.6|12054.6|12037.6|12035.6|348
1634888700000|2021-10-22 07:45:00|12041.1|12039.1|12037.6|12035.6|12046.6|12044.6|12035.1|12033.1|133
1634889000000|2021-10-22 07:50:00|12038.1|12036.1|12041.1|12039.1|12042.1|12040.1|12031.1|12029.1|216
1634889300000|2021-10-22 07:55:00|12038.1|12036.1|12038.1|12036.1|12041.1|12039.1|12034.1|12032.1|148
1634889600000|2021-10-22 08:00:00|12038.6|12036.6|12033.1|12031.1|12042.6|12040.6|12025.1|12023.1|229
1634889900000|2021-10-22 08:05:00|12033.6|12031.6|12033.1|12031.1|12042.1|12040.1|12030.1|12028.1|125
1634890200000|2021-10-22 08:10:00|12033.6|12031.6|12042.6|12040.6|12043.6|12041.6|12030.1|12028.1|121
1634890500000|2021-10-22 08:15:00|12042.1|12040.1|12040.6|12038.6|12044.1|12042.1|12037.6|12035.6|90
1634890800000|2021-10-22 08:20:00|12041.1|12039.1|12039.6|12037.6|12042.1|12040.1|12034.6|12032.6|57
1634891100000|2021-10-22 08:25:00|12040.1|12038.1|12039.1|12037.1|12041.1|12039.1|12036.1|12034.1|113
1634891400000|2021-10-22 08:30:00|12038.6|12036.6|12030.6|12028.6|12040.6|12038.6|12029.1|12027.1|77
1634891700000|2021-10-22 08:35:00|12030.1|12028.1|12043.1|12041.1|12043.6|12041.6|12030.1|12028.1|95
1634892000000|2021-10-22 08:40:00|12043.6|12041.6|12040.1|12038.1|12045.6|12043.6|12037.6|12035.6|75
1634892300000|2021-10-22 08:45:00|12040.6|12038.6|12038.1|12036.1|12042.1|12040.1|12037.1|12035.1|52
1634892600000|2021-10-22 08:50:00|12038.6|12036.6|12039.1|12037.1|12043.6|12041.6|12037.6|12035.6|87
1634892900000|2021-10-22 08:55:00|12039.6|12037.6|12034.6|12032.6|12040.1|12038.1|12030.6|12028.6|142
1634893200000|2021-10-22 09:00:00|12035.1|12033.1|12039.1|12037.1|12043.6|12041.6|12034.6|12032.6|147
1634893500000|2021-10-22 09:05:00|12039.6|12037.6|12049.1|12047.1|12050.1|12048.1|12039.6|12037.6|167
1634893800000|2021-10-22 09:10:00|12048.1|12046.1|12053.1|12051.1|12053.1|12051.1|12046.6|12044.6|111
1634894100000|2021-10-22 09:15:00|12053.6|12051.6|12054.6|12052.6|12056.1|12054.1|12051.1|12049.1|126
1634894400000|2021-10-22 09:20:00|12054.1|12052.1|12045.6|12043.6|12054.1|12052.1|12045.1|12043.1|107
1634894700000|2021-10-22 09:25:00|12046.1|12044.1|12038.1|12036.1|12047.1|12045.1|12035.1|12033.1|64
1634895000000|2021-10-22 09:30:00|12038.6|12036.6|12042.1|12040.1|12043.1|12041.1|12034.1|12032.1|64
1634895300000|2021-10-22 09:35:00|12042.6|12040.6|12043.1|12041.1|12045.1|12043.1|12041.1|12039.1|129
1634895600000|2021-10-22 09:40:00|12043.6|12041.6|12049.6|12047.6|12051.1|12049.1|12043.6|12041.6|98
1634895900000|2021-10-22 09:45:00|12049.1|12047.1|12045.6|12043.6|12051.1|12049.1|12045.1|12043.1|58
1634896200000|2021-10-22 09:50:00|12046.1|12044.1|12047.1|12045.1|12049.1|12047.1|12044.1|12042.1|60
1634896500000|2021-10-22 09:55:00|12046.6|12044.6|12047.1|12045.1|12048.1|12046.1|12042.1|12040.1|115
1634896800000|2021-10-22 10:00:00|12047.6|12045.6|12043.1|12041.1|12049.1|12047.1|12041.1|12039.1|75
1634897100000|2021-10-22 10:05:00|12044.1|12042.1|12046.1|12044.1|12046.1|12044.1|12041.1|12039.1|101
1634897400000|2021-10-22 10:10:00|12045.6|12043.6|12046.1|12044.1|12047.6|12045.6|12044.1|12042.1|89
1634897700000|2021-10-22 10:15:00|12045.6|12043.6|12050.6|12048.6|12052.1|12050.1|12045.1|12043.1|244
1634898000000|2021-10-22 10:20:00|12051.1|12049.1|12057.1|12055.1|12058.1|12056.1|12050.6|12048.6|99
1634898300000|2021-10-22 10:25:00|12056.6|12054.6|12051.1|12049.1|12058.1|12056.1|12049.1|12047.1|135
1634898600000|2021-10-22 10:30:00|12051.6|12049.6|12050.6|12048.6|12052.6|12050.6|12050.1|12048.1|39
1634898900000|2021-10-22 10:35:00|12051.1|12049.1|12054.1|12052.1|12054.1|12052.1|12049.1|12047.1|40
1634899200000|2021-10-22 10:40:00|12053.6|12051.6|12050.1|12048.1|12055.1|12053.1|12050.1|12048.1|98
1634899500000|2021-10-22 10:45:00|12050.6|12048.6|12051.6|12049.6|12054.1|12052.1|12050.6|12048.6|41
1634899800000|2021-10-22 10:50:00|12052.1|12050.1|12049.1|12047.1|12052.6|12050.6|12046.1|12044.1|88
1634900100000|2021-10-22 10:55:00|12049.6|12047.6|12052.6|12050.6|12052.6|12050.6|12047.6|12045.6|39
1634900400000|2021-10-22 11:00:00|12052.1|12050.1|12060.6|12058.6|12061.6|12059.6|12052.1|12050.1|57
1634900700000|2021-10-22 11:05:00|12061.1|12059.1|12063.1|12061.1|12065.1|12063.1|12059.1|12057.1|148
1634901000000|2021-10-22 11:10:00|12062.6|12060.6|12060.1|12058.1|12065.1|12063.1|12060.1|12058.1|191
1634901300000|2021-10-22 11:15:00|12060.6|12058.6|12060.6|12058.6|12062.1|12060.1|12060.1|12058.1|85
1634901600000|2021-10-22 11:20:00|12060.1|12058.1|12063.6|12061.6|12066.6|12064.6|12060.1|12058.1|153
1634901900000|2021-10-22 11:25:00|12063.1|12061.1|12064.6|12062.6|12066.1|12064.1|12060.6|12058.6|41
1634902200000|2021-10-22 11:30:00|12065.1|12063.1|12062.6|12060.6|12066.1|12064.1|12062.1|12060.1|85
1634902500000|2021-10-22 11:35:00|12062.1|12060.1|12064.1|12062.1|12065.1|12063.1|12061.1|12059.1|35
1634902800000|2021-10-22 11:40:00|12065.3|12063.3|12067.8|12065.8|12069.3|12067.3|12062.8|12060.8|62
1634903100000|2021-10-22 11:45:00|12068.3|12066.3|12060.3|12058.3|12069.8|12067.8|12060.3|12058.3|120
1634903400000|2021-10-22 11:50:00|12060.8|12058.8|12058.3|12056.3|12061.3|12059.3|12058.3|12056.3|113
1634903700000|2021-10-22 11:55:00|12058.8|12056.8|12057.3|12055.3|12058.8|12056.8|12054.3|12052.3|127
1634904000000|2021-10-22 12:00:00|12056.8|12054.8|12053.3|12051.3|12059.3|12057.3|12050.3|12048.3|124
1634904300000|2021-10-22 12:05:00|12052.8|12050.8|12049.3|12047.3|12052.8|12050.8|12048.3|12046.3|183
1634904600000|2021-10-22 12:10:00|12049.8|12047.8|12051.3|12049.3|12052.3|12050.3|12045.3|12043.3|167
1634904900000|2021-10-22 12:15:00|12051.8|12049.8|12052.8|12050.8|12055.3|12053.3|12049.3|12047.3|123
1634905200000|2021-10-22 12:20:00|12052.3|12050.3|12053.3|12051.3|12058.3|12056.3|12052.3|12050.3|95
1634905500000|2021-10-22 12:25:00|12052.8|12050.8|12050.8|12048.8|12054.3|12052.3|12050.3|12048.3|109
1634905800000|2021-10-22 12:30:00|12050.3|12048.3|12051.3|12049.3|12054.3|12052.3|12048.3|12046.3|143
1634906100000|2021-10-22 12:35:00|12051.8|12049.8|12050.3|12048.3|12052.3|12050.3|12048.3|12046.3|195
1634906400000|2021-10-22 12:40:00|12050.8|12048.8|12047.3|12045.3|12051.3|12049.3|12047.3|12045.3|215
1634906700000|2021-10-22 12:45:00|12046.8|12044.8|12048.8|12046.8|12048.8|12046.8|12042.3|12040.3|161
1634907000000|2021-10-22 12:50:00|12049.3|12047.3|12043.8|12041.8|12050.3|12048.3|12043.8|12041.8|199
1634907300000|2021-10-22 12:55:00|12043.3|12041.3|12038.3|12036.3|12043.8|12041.8|12032.3|12030.3|163
1634907600000|2021-10-22 13:00:00|12037.8|12035.8|12039.8|12037.8|12043.8|12041.8|12036.8|12034.8|139
1634907900000|2021-10-22 13:05:00|12040.3|12038.3|12047.8|12045.8|12049.3|12047.3|12039.8|12037.8|119
1634908200000|2021-10-22 13:10:00|12047.3|12045.3|12046.8|12044.8|12048.3|12046.3|12043.8|12041.8|97
1634908500000|2021-10-22 13:15:00|12047.3|12045.3|12038.3|12036.3|12047.3|12045.3|12038.3|12036.3|107
1634908800000|2021-10-22 13:20:00|12038.8|12036.8|12037.8|12035.8|12041.3|12039.3|12036.8|12034.8|117
1634909100000|2021-10-22 13:25:00|12037.3|12035.3|12034.3|12032.3|12039.3|12037.3|12033.3|12031.3|270
1634909400000|2021-10-22 13:30:00|12034.8|12032.8|12044.3|12042.3|12044.3|12042.3|12030.3|12028.3|578
1634909700000|2021-10-22 13:35:00|12043.8|12041.8|12051.8|12049.8|12054.3|12052.3|12043.3|12041.3|257
1634910000000|2021-10-22 13:40:00|12051.3|12049.3|12054.8|12052.8|12055.3|12053.3|12049.3|12047.3|348
1634910300000|2021-10-22 13:45:00|12055.3|12053.3|12050.8|12048.8|12059.3|12057.3|12049.3|12047.3|346
1634910600000|2021-10-22 13:50:00|12051.3|12049.3|12058.3|12056.3|12059.3|12057.3|12049.3|12047.3|173
1634910900000|2021-10-22 13:55:00|12058.8|12056.8|12066.8|12064.8|12067.3|12065.3|12057.3|12055.3|266
1634911200000|2021-10-22 14:00:00|12066.3|12064.3|12061.3|12059.3|12069.3|12067.3|12059.3|12057.3|219
1634911500000|2021-10-22 14:05:00|12061.8|12059.8|12058.3|12056.3|12064.3|12062.3|12054.8|12052.8|277
1634911800000|2021-10-22 14:10:00|12057.3|12055.3|12052.8|12050.8|12058.3|12056.3|12050.3|12048.3|186
1634912100000|2021-10-22 14:15:00|12053.3|12051.3|12061.3|12059.3|12061.3|12059.3|12052.8|12050.8|183
1634912400000|2021-10-22 14:20:00|12061.8|12059.8|12058.8|12056.8|12065.8|12063.8|12058.3|12056.3|236
1634912700000|2021-10-22 14:25:00|12059.3|12057.3|12066.3|12064.3|12066.3|12064.3|12058.3|12056.3|246
1634913000000|2021-10-22 14:30:00|12067.3|12065.3|12062.3|12060.3|12067.3|12065.3|12062.3|12060.3|272
1634913300000|2021-10-22 14:35:00|12062.8|12060.8|12059.8|12057.8|12065.3|12063.3|12059.3|12057.3|165
1634913600000|2021-10-22 14:40:00|12059.3|12057.3|12064.8|12062.8|12066.3|12064.3|12059.3|12057.3|168
1634913900000|2021-10-22 14:45:00|12065.3|12063.3|12068.3|12066.3|12071.3|12069.3|12063.8|12061.8|228
1634914200000|2021-10-22 14:50:00|12067.8|12065.8|12065.8|12063.8|12069.3|12067.3|12065.3|12063.3|265
1634914500000|2021-10-22 14:55:00|12066.3|12064.3|12071.8|12069.8|12073.3|12071.3|12065.3|12063.3|203
1634914800000|2021-10-22 15:00:00|12071.3|12069.3|12068.3|12066.3|12075.3|12073.3|12067.3|12065.3|399
1634915100000|2021-10-22 15:05:00|12068.8|12066.8|12066.3|12064.3|12072.3|12070.3|12065.3|12063.3|161
1634915400000|2021-10-22 15:10:00|12065.8|12063.8|12073.8|12071.8|12074.3|12072.3|12065.3|12063.3|129
1634915700000|2021-10-22 15:15:00|12073.3|12071.3|12063.3|12061.3|12073.8|12071.8|12062.3|12060.3|373
1634916000000|2021-10-22 15:20:00|12064.3|12062.3|12053.3|12051.3|12065.8|12063.8|12051.8|12049.8|440
1634916300000|2021-10-22 15:25:00|12052.3|12050.3|12058.3|12056.3|12062.3|12060.3|12049.3|12047.3|1050
1634916600000|2021-10-22 15:30:00|12057.3|12055.3|12052.3|12050.3|12061.3|12059.3|12052.3|12050.3|552
1634916900000|2021-10-22 15:35:00|12053.3|12051.3|12049.3|12047.3|12055.8|12053.8|12043.3|12041.3|196
1634917200000|2021-10-22 15:40:00|12049.8|12047.8|12048.8|12046.8|12052.8|12050.8|12045.3|12043.3|133
1634917500000|2021-10-22 15:45:00|12048.3|12046.3|12043.8|12041.8|12049.3|12047.3|12043.3|12041.3|121
1634917800000|2021-10-22 15:50:00|12044.3|12042.3|12051.3|12049.3|12051.8|12049.8|12043.8|12041.8|107
1634918100000|2021-10-22 15:55:00|12050.8|12048.8|12053.8|12051.8|12055.8|12053.8|12049.3|12047.3|95
1634918400000|2021-10-22 16:00:00|12053.3|12051.3|12059.3|12057.3|12059.8|12057.8|12048.3|12046.3|773
1634918700000|2021-10-22 16:05:00|12058.8|12056.8|12058.8|12056.8|12061.3|12059.3|12056.8|12054.8|36
1634919000000|2021-10-22 16:10:00|12058.3|12056.3|12063.8|12061.8|12064.3|12062.3|12057.8|12055.8|43
1634919300000|2021-10-22 16:15:00|12064.3|12062.3|12063.8|12061.8|12065.3|12063.3|12061.3|12059.3|16
1634919600000|2021-10-22 16:20:00|12063.3|12061.3|12061.8|12059.8|12064.8|12062.8|12061.3|12059.3|11
1634919900000|2021-10-22 16:25:00|12062.3|12060.3|12065.3|12063.3|12065.3|12063.3|12061.8|12059.8|18
1634920200000|2021-10-22 16:30:00|12064.8|12062.8|12067.3|12065.3|12067.3|12065.3|12064.3|12062.3|23
1634920500000|2021-10-22 16:35:00|12066.8|12064.8|12065.8|12063.8|12067.3|12065.3|12065.3|12063.3|18
1634920800000|2021-10-22 16:40:00|12065.3|12063.3|12072.8|12070.8|12075.3|12073.3|12065.3|12063.3|53
1634921100000|2021-10-22 16:45:00|12073.3|12071.3|12074.3|12072.3|12076.3|12074.3|12071.3|12069.3|36
1634921400000|2021-10-22 16:50:00|12073.8|12071.8|12071.8|12069.8|12074.8|12072.8|12069.8|12067.8|16
1634921700000|2021-10-22 16:55:00|12071.3|12069.3|12070.3|12068.3|12071.8|12069.8|12069.3|12067.3|20
1634922000000|2021-10-22 17:00:00|12070.8|12068.8|12067.8|12065.8|12071.8|12069.8|12065.8|12063.8|17
1634922300000|2021-10-22 17:05:00|12068.3|12066.3|12073.8|12071.8|12073.8|12071.8|12067.8|12065.8|3
1634922600000|2021-10-22 17:10:00|12074.3|12072.3|12071.3|12069.3|12074.3|12072.3|12070.8|12068.8|12
1634922900000|2021-10-22 17:15:00|12071.8|12069.8|12074.8|12072.8|12075.8|12073.8|12069.8|12067.8|6
1634923200000|2021-10-22 17:20:00|12074.3|12072.3|12075.3|12073.3|12076.3|12074.3|12073.3|12071.3|6
1634923500000|2021-10-22 17:25:00|12075.8|12073.8|12073.8|12071.8|12076.8|12074.8|12073.3|12071.3|7
1634923800000|2021-10-22 17:30:00|12073.3|12071.3|12076.8|12074.8|12077.3|12075.3|12071.3|12069.3|17
1634924100000|2021-10-22 17:35:00|12076.3|12074.3|12076.8|12074.8|12077.3|12075.3|12074.8|12072.8|6
1634924400000|2021-10-22 17:40:00|12076.3|12074.3|12073.3|12071.3|12077.8|12075.8|12072.8|12070.8|5
1634924700000|2021-10-22 17:45:00|12073.8|12071.8|12071.8|12069.8|12074.3|12072.3|12071.8|12069.8|1
1634925000000|2021-10-22 17:50:00|12072.3|12070.3|12070.3|12068.3|12073.8|12071.8|12069.3|12067.3|10
1634925300000|2021-10-22 17:55:00|12069.8|12067.8|12068.3|12066.3|12070.3|12068.3|12066.8|12064.8|14
1634925600000|2021-10-22 18:00:00|12068.8|12066.8|12072.3|12070.3|12072.8|12070.8|12067.3|12065.3|14
1634925900000|2021-10-22 18:05:00|12072.8|12070.8|12075.8|12073.8|12076.3|12074.3|12072.3|12070.3|25
1634926200000|2021-10-22 18:10:00|12076.3|12074.3|12075.8|12073.8|12077.3|12075.3|12075.3|12073.3|5
1634926500000|2021-10-22 18:15:00|12076.3|12074.3|12077.3|12075.3|12077.8|12075.8|12075.3|12073.3|5
1634926800000|2021-10-22 18:20:00|12076.8|12074.8|12077.3|12075.3|12079.8|12077.8|12076.3|12074.3|16
1634927100000|2021-10-22 18:25:00|12077.8|12075.8|12079.3|12077.3|12079.8|12077.8|12076.3|12074.3|18
1634927400000|2021-10-22 18:30:00|12079.8|12077.8|12084.3|12082.3|12084.8|12082.8|12079.3|12077.3|15
1634927700000|2021-10-22 18:35:00|12084.8|12082.8|12084.3|12082.3|12086.8|12084.8|12083.8|12081.8|9
1634928000000|2021-10-22 18:40:00|12083.8|12081.8|12080.8|12078.8|12084.3|12082.3|12080.3|12078.3|12
1634928300000|2021-10-22 18:45:00|12080.3|12078.3|12082.3|12080.3|12082.8|12080.8|12079.8|12077.8|10
1634928600000|2021-10-22 18:50:00|12081.8|12079.8|12078.8|12076.8|12082.8|12080.8|12078.3|12076.3|4
1634928900000|2021-10-22 18:55:00|12078.3|12076.3|12076.3|12074.3|12078.8|12076.8|12075.8|12073.8|3
1634929200000|2021-10-22 19:00:00|12075.8|12073.8|12072.8|12070.8|12077.8|12075.8|12072.8|12070.8|14
1634929500000|2021-10-22 19:05:00|12073.3|12071.3|12073.8|12071.8|12076.8|12074.8|12071.8|12069.8|21
1634929800000|2021-10-22 19:10:00|12074.3|12072.3|12075.8|12073.8|12076.3|12074.3|12071.3|12069.3|11
1634930100000|2021-10-22 19:15:00|12076.3|12074.3|12073.8|12071.8|12078.8|12076.8|12073.3|12071.3|10
1634930400000|2021-10-22 19:20:00|12074.3|12072.3|12075.3|12073.3|12076.8|12074.8|12073.8|12071.8|7
1634930700000|2021-10-22 19:25:00|12075.8|12073.8|12076.8|12074.8|12076.8|12074.8|12074.8|12072.8|7
1634931000000|2021-10-22 19:30:00|12076.3|12074.3|12082.8|12080.8|12083.3|12081.3|12076.3|12074.3|15
1634931300000|2021-10-22 19:35:00|12083.3|12081.3|12080.3|12078.3|12083.3|12081.3|12079.3|12077.3|60
1634931600000|2021-10-22 19:40:00|12079.8|12077.8|12079.3|12077.3|12082.8|12080.8|12078.3|12076.3|63
1634931900000|2021-10-22 19:45:00|12078.8|12076.8|12079.3|12077.3|12080.8|12078.8|12076.8|12074.8|7
1634932200000|2021-10-22 19:50:00|12078.8|12076.8|12082.3|12080.3|12083.3|12081.3|12077.8|12075.8|44
1634932500000|2021-10-22 19:55:00|12082.8|12080.8|12096.4|12090.4|12096.4|12090.8|12080.3|12078.3|45
1634932800000|2021-10-22 20:00:00|12096.6|12090.6|12091.4|12085.4|12096.6|12090.6|12089|12083|0
1634933100000|2021-10-22 20:05:00|12091.3|12085.3|12091.1|12085.1|12092.2|12086.2|12090|12084|0
1634933400000|2021-10-22 20:10:00|12091.4|12085.4|12092.2|12086.2|12092.5|12086.5|12091.1|12085.1|0
1634933700000|2021-10-22 20:15:00|12092.1|12086.1|12090.4|12084.4|12092.2|12086.2|12090|12084|0
1634934000000|2021-10-22 20:20:00|12090.7|12084.7|12091.4|12085.4|12091.8|12085.8|12090.7|12084.7|0
1634934300000|2021-10-22 20:25:00|12091.5|12085.5|12090.7|12084.7|12091.8|12085.8|12090|12084|0
1634934600000|2021-10-22 20:30:00|12090.8|12084.8|12088.1|12082.1|12091.1|12085.1|12088.1|12082.1|0
1634934900000|2021-10-22 20:35:00|12087.8|12081.8|12086.4|12080.4|12087.8|12081.8|12086.1|12080.1|0
1634935200000|2021-10-22 20:40:00|12086.5|12080.5|12085.3|12079.3|12086.7|12080.7|12083.9|12077.9|0
1634935500000|2021-10-22 20:45:00|12085.5|12079.5|12085|12079|12085.6|12079.6|12084.5|12078.5|0
1634935800000|2021-10-22 20:50:00|12085.3|12079.3|12085.3|12079.3|12085.3|12079.3|12085|12079|0
1634936100000|2021-10-22 20:55:00|12085.2|12079.2|12084.5|12078.5|12085.3|12079.3|12084.4|12078.4|0
1635112800000|2021-10-24 22:00:00|12080.9|12074.9|12082.3|12076.3|12082.4|12076.4|12079|12073|0
1635113100000|2021-10-24 22:05:00|12082.6|12076.6|12083.4|12077.4|12084.1|12078.1|12081.5|12075.5|0
1635113400000|2021-10-24 22:10:00|12083.5|12077.5|12084.1|12078.1|12084.6|12078.6|12081.2|12075.2|0
1635113700000|2021-10-24 22:15:00|12084.2|12078.2|12088|12082|12089.1|12083.1|12084.2|12078.2|0
1635114000000|2021-10-24 22:20:00|12087.7|12081.7|12087|12081|12088.8|12082.8|12086.2|12080.2|0
1635114300000|2021-10-24 22:25:00|12087.3|12081.3|12087.3|12081.3|12089.1|12083.1|12087|12081|0
1635114600000|2021-10-24 22:30:00|12087.2|12081.2|12083.2|12077.2|12087.2|12081.2|12083.2|12077.2|0
1635114900000|2021-10-24 22:35:00|12083|12077|12084.5|12078.5|12085.2|12079.2|12083|12077|0
1635115200000|2021-10-24 22:40:00|12084.8|12078.8|12084.1|12078.1|12085.2|12079.2|12083.7|12077.7|0
1635115500000|2021-10-24 22:45:00|12084.2|12078.2|12082.6|12076.6|12084.6|12078.6|12082.6|12076.6|0
1635115800000|2021-10-24 22:50:00|12082.5|12076.5|12083|12077|12084.1|12078.1|12080.9|12074.9|0
1635116100000|2021-10-24 22:55:00|12082.6|12076.6|12082.6|12076.6|12084.5|12078.5|12082.3|12076.3|0
1635116400000|2021-10-24 23:00:00|12082.7|12076.7|12083.7|12077.7|12085.2|12079.2|12082.6|12076.6|0
1635116700000|2021-10-24 23:05:00|12083.6|12077.6|12084.8|12078.8|12085.2|12079.2|12083.4|12077.4|0
1635117000000|2021-10-24 23:10:00|12084.7|12078.7|12084.5|12078.5|12085.2|12079.2|12083.4|12077.4|0
1635117300000|2021-10-24 23:15:00|12084.8|12078.8|12084.1|12078.1|12085.2|12079.2|12083.7|12077.7|0
1635117600000|2021-10-24 23:20:00|12083.7|12077.7|12084.5|12078.5|12085.2|12079.2|12083.4|12077.4|0
1635117900000|2021-10-24 23:25:00|12084.4|12078.4|12084.5|12078.5|12084.8|12078.8|12083.7|12077.7|0
1635118200000|2021-10-24 23:30:00|12084.8|12078.8|12082.3|12076.3|12085.2|12079.2|12082|12076|0
1635118500000|2021-10-24 23:35:00|12082.2|12076.2|12077.6|12071.6|12082.3|12076.3|12077|12071|0
1635118800000|2021-10-24 23:40:00|12077.5|12071.5|12076.2|12070.2|12078.4|12072.4|12075.9|12069.9|0
1635119100000|2021-10-24 23:45:00|12076.1|12070.1|12077.9|12071.9|12078.4|12072.4|12075.1|12069.1|0
1635119400000|2021-10-24 23:50:00|12078.2|12072.2|12080.1|12074.1|12080.1|12074.1|12077.3|12071.3|0
1635119700000|2021-10-24 23:55:00|12080|12074|12079.5|12073.5|12080.1|12074.1|12078.7|12072.7|0
1635120000000|2021-10-25 00:00:00|12079.8|12073.8|12081.2|12075.2|12082|12076|12079.5|12073.5|0
1635120300000|2021-10-25 00:05:00|12081.1|12075.1|12082.3|12076.3|12083.7|12077.7|12080.9|12074.9|0
1635120600000|2021-10-25 00:10:00|12082.2|12076.2|12083|12077|12084.1|12078.1|12081.2|12075.2|0
1635120900000|2021-10-25 00:15:00|12083.1|12077.1|12086.4|12080.4|12088|12082|12081.1|12075.1|0
1635121200000|2021-10-25 00:20:00|12086.6|12080.6|12085.5|12079.5|12087.2|12081.2|12083.7|12077.7|0
1635121500000|2021-10-25 00:25:00|12085.4|12079.4|12083.4|12077.4|12085.5|12079.5|12082.9|12076.9|0
1635121800000|2021-10-25 00:30:00|12083.6|12077.6|12086.3|12080.3|12086.7|12080.7|12082.5|12076.5|0
1635122100000|2021-10-25 00:35:00|12086.5|12080.5|12091.3|12085.3|12092.2|12086.2|12086.5|12080.5|0
1635122400000|2021-10-25 00:40:00|12091.4|12085.4|12091.7|12085.7|12093.9|12087.9|12091.3|12085.3|0
1635122700000|2021-10-25 00:45:00|12091.9|12085.9|12093.8|12087.8|12093.8|12087.8|12089.7|12083.7|0
1635123000000|2021-10-25 00:50:00|12093.6|12087.6|12098.3|12092.3|12099.1|12093.1|12093|12087|0
1635123300000|2021-10-25 00:55:00|12098.1|12092.1|12095.3|12089.3|12098.3|12092.3|12095.3|12089.3|0
1635123600000|2021-10-25 01:00:00|12095.5|12089.5|12096.5|12090.5|12098.2|12092.2|12095.5|12089.5|0
1635123900000|2021-10-25 01:05:00|12096.7|12090.7|12097.7|12091.7|12098.2|12092.2|12095.6|12089.6|0
1635124200000|2021-10-25 01:10:00|12098.1|12092.1|12096.5|12090.5|12099|12093|12096.5|12090.5|0
1635124500000|2021-10-25 01:15:00|12096.1|12090.1|12094|12088|12096.9|12090.9|12092.4|12086.4|0
1635124800000|2021-10-25 01:20:00|12094.2|12088.2|12092.3|12086.3|12095.6|12089.6|12091.8|12085.8|0
1635125100000|2021-10-25 01:25:00|12092.2|12086.2|12093.5|12087.5|12094.8|12088.8|12091.8|12085.8|0
1635125400000|2021-10-25 01:30:00|12093.6|12087.6|12094.5|12088.5|12097.5|12091.5|12092|12086|0
1635125700000|2021-10-25 01:35:00|12094.3|12088.3|12095.1|12089.1|12097.9|12091.9|12094.1|12088.1|0
1635126000000|2021-10-25 01:40:00|12095|12089|12095|12089|12095.3|12089.3|12093.3|12087.3|0
1635126300000|2021-10-25 01:45:00|12095.2|12089.2|12095.1|12089.1|12095.8|12089.8|12093.7|12087.7|0
1635126600000|2021-10-25 01:50:00|12095|12089|12089.1|12083.1|12095|12089|12084.9|12078.9|0
1635126900000|2021-10-25 01:55:00|12089.3|12083.3|12092|12086|12092.5|12086.5|12087.5|12081.5|0
1635127200000|2021-10-25 02:00:00|12092.2|12086.2|12092.5|12086.5|12094.2|12088.2|12091.2|12085.2|0
1635127500000|2021-10-25 02:05:00|12092.6|12086.6|12091.1|12085.1|12092.9|12086.9|12090.8|12084.8|0
1635127800000|2021-10-25 02:10:00|12091.3|12085.3|12088.3|12082.3|12091.6|12085.6|12086.6|12080.6|0
1635128100000|2021-10-25 02:15:00|12088.2|12082.2|12090.7|12084.7|12090.7|12084.7|12087.3|12081.3|0
1635128400000|2021-10-25 02:20:00|12090.5|12084.5|12091.6|12085.6|12092.4|12086.4|12089|12083|0
1635128700000|2021-10-25 02:25:00|12091.8|12085.8|12090.7|12084.7|12092.4|12086.4|12089.1|12083.1|0
1635129000000|2021-10-25 02:30:00|12090.9|12084.9|12094|12088|12094|12088|12090.9|12084.9|0
1635129300000|2021-10-25 02:35:00|12094.4|12088.4|12092.3|12086.3|12094.9|12088.9|12092.2|12086.2|0
1635129600000|2021-10-25 02:40:00|12092.5|12086.5|12091.4|12085.4|12093.2|12087.2|12091.4|12085.4|0
1635129900000|2021-10-25 02:45:00|12091.8|12085.8|12091.8|12085.8|12092.2|12086.2|12090.9|12084.9|0
1635130200000|2021-10-25 02:50:00|12092|12086|12093.1|12087.1|12093.2|12087.2|12091.4|12085.4|0
1635130500000|2021-10-25 02:55:00|12093.2|12087.2|12096.1|12090.1|12096.5|12090.5|12093.2|12087.2|0
1635130800000|2021-10-25 03:00:00|12095.9|12089.9|12098|12092|12098.1|12092.1|12095.1|12089.1|0
1635131100000|2021-10-25 03:05:00|12098.2|12092.2|12098.1|12092.1|12098.9|12092.9|12098|12092|0
1635131400000|2021-10-25 03:10:00|12098.3|12092.3|12102.6|12096.6|12105.2|12099.2|12098.3|12092.3|0
1635131700000|2021-10-25 03:15:00|12102.5|12096.5|12101.1|12095.1|12103.9|12097.9|12101.1|12095.1|0
1635132000000|2021-10-25 03:20:00|12101.3|12095.3|12102.2|12096.2|12102.7|12096.7|12100.3|12094.3|0
1635132300000|2021-10-25 03:25:00|12102.1|12096.1|12101.5|12095.5|12106.1|12100.1|12101.1|12095.1|0
1635132600000|2021-10-25 03:30:00|12101.7|12095.7|12100.3|12094.3|12102|12096|12100.3|12094.3|0
1635132900000|2021-10-25 03:35:00|12099.9|12093.9|12100.4|12094.4|12100.8|12094.8|12099.5|12093.5|0
1635133200000|2021-10-25 03:40:00|12100.2|12094.2|12102.2|12096.2|12102.6|12096.6|12098.8|12092.8|0
1635133500000|2021-10-25 03:45:00|12102.4|12096.4|12102.3|12096.3|12103.9|12097.9|12101.4|12095.4|0
1635133800000|2021-10-25 03:50:00|12101.9|12095.9|12100.5|12094.5|12102.6|12096.6|12100.5|12094.5|0
1635134100000|2021-10-25 03:55:00|12100|12094|12100.5|12094.5|12100.9|12094.9|12099.7|12093.7|0
1635134400000|2021-10-25 04:00:00|12100.6|12094.6|12100.1|12094.1|12101.4|12095.4|12099.7|12093.7|0
1635134700000|2021-10-25 04:05:00|12099.9|12093.9|12100.6|12094.6|12101.4|12095.4|12099.7|12093.7|0
1635135000000|2021-10-25 04:10:00|12100.4|12094.4|12101.3|12095.3|12101.4|12095.4|12099.7|12093.7|0
1635135300000|2021-10-25 04:15:00|12101.2|12095.2|12098.4|12092.4|12101.4|12095.4|12098.1|12092.1|0
1635135600000|2021-10-25 04:20:00|12098.2|12092.2|12099.7|12093.7|12099.7|12093.7|12097.2|12091.2|0
1635135900000|2021-10-25 04:25:00|12100.1|12094.1|12101.2|12095.2|12102|12096|12100.1|12094.1|0
1635136200000|2021-10-25 04:30:00|12101|12095|12100.3|12094.3|12101.2|12095.2|12099.5|12093.5|0
1635136500000|2021-10-25 04:35:00|12100.1|12094.1|12100.4|12094.4|12100.4|12094.4|12099.5|12093.5|0
1635136800000|2021-10-25 04:40:00|12100.5|12094.5|12101.2|12095.2|12102.5|12096.5|12100.5|12094.5|0
1635137100000|2021-10-25 04:45:00|12101|12095|12101.2|12095.2|12102.1|12096.1|12100.4|12094.4|0
1635137400000|2021-10-25 04:50:00|12101.3|12095.3|12102.9|12096.9|12103|12097|12101.3|12095.3|0
1635137700000|2021-10-25 04:55:00|12102.7|12096.7|12102.9|12096.9|12103.3|12097.3|12102.5|12096.5|0
1635138000000|2021-10-25 05:00:00|12112.7|12106.7|12111.1|12105.1|12115.4|12109.4|12111.1|12105.1|0
1635138300000|2021-10-25 05:05:00|12111.2|12105.2|12109.7|12103.7|12111.2|12105.2|12109.5|12103.5|0
1635138600000|2021-10-25 05:10:00|12109.6|12103.6|12110.4|12104.4|12111.2|12105.2|12108.7|12102.7|0
1635138900000|2021-10-25 05:15:00|12100.4|12094.4|12099.7|12093.7|12101.7|12095.7|12098.9|12092.9|0
1635139200000|2021-10-25 05:20:00|12100|12094|12101.8|12095.8|12101.8|12095.8|12100|12094|0
1635139500000|2021-10-25 05:25:00|12101.6|12095.6|12102|12096|12102.3|12096.3|12100.6|12094.6|0
1635139800000|2021-10-25 05:30:00|12111.7|12105.7|12111.4|12105.4|12112.2|12106.2|12110.5|12104.5|0
1635140100000|2021-10-25 05:35:00|12111.3|12105.3|12109.8|12103.8|12111.4|12105.4|12108.9|12102.9|0
1635140400000|2021-10-25 05:40:00|12110.2|12104.2|12110.7|12104.7|12110.7|12104.7|12109.7|12103.7|0
1635140700000|2021-10-25 05:45:00|12100.8|12094.8|12101.2|12095.2|12102|12096|12100.7|12094.7|0
1635141000000|2021-10-25 05:50:00|12101|12095|12106.2|12100.2|12106.2|12100.2|12100.8|12094.8|0
1635141300000|2021-10-25 05:55:00|12106.1|12100.1|12099.9|12093.9|12107.8|12101.8|12099.6|12093.6|0
1635141600000|2021-10-25 06:00:00|12082.8|12080.8|12076.3|12074.3|12088.8|12086.8|12076.3|12074.3|114
1635141900000|2021-10-25 06:05:00|12075.8|12073.8|12070.8|12068.8|12076.3|12074.3|12068.3|12066.3|92
1635142200000|2021-10-25 06:10:00|12070.3|12068.3|12068.3|12066.3|12074.3|12072.3|12068.3|12066.3|47
1635142500000|2021-10-25 06:15:00|12068.8|12066.8|12066.8|12064.8|12069.8|12067.8|12065.8|12063.8|54
1635142800000|2021-10-25 06:20:00|12067.3|12065.3|12062.8|12060.8|12067.8|12065.8|12062.3|12060.3|64
1635143100000|2021-10-25 06:25:00|12062.3|12060.3|12060.8|12058.8|12063.3|12061.3|12058.8|12056.8|47
1635143400000|2021-10-25 06:30:00|12061.3|12059.3|12072.8|12070.8|12073.8|12071.8|12061.3|12059.3|19
1635143700000|2021-10-25 06:35:00|12072.3|12070.3|12072.3|12070.3|12076.8|12074.8|12071.8|12069.8|6
1635144000000|2021-10-25 06:40:00|12071.8|12069.8|12076.8|12074.8|12077.3|12075.3|12071.8|12069.8|13
1635144300000|2021-10-25 06:45:00|12076.3|12074.3|12074.8|12072.8|12081.8|12079.8|12073.3|12071.3|49
1635144600000|2021-10-25 06:50:00|12074.3|12072.3|12079.8|12077.8|12080.3|12078.3|12070.8|12068.8|20
1635144900000|2021-10-25 06:55:00|12079.3|12077.3|12079.8|12077.8|12082.8|12080.8|12076.8|12074.8|83
1635145200000|2021-10-25 07:00:00|12080.3|12078.3|12052.8|12050.8|12086.8|12084.8|12043.8|12041.8|766
1635145500000|2021-10-25 07:05:00|12054.3|12052.3|12049.3|12047.3|12060.8|12058.8|12046.3|12044.3|281
1635145800000|2021-10-25 07:10:00|12050.8|12048.8|12044.3|12042.3|12051.8|12049.8|12041.3|12039.3|323
1635146100000|2021-10-25 07:15:00|12044.8|12042.8|12040.3|12038.3|12052.8|12050.8|12035.8|12033.8|241
1635146400000|2021-10-25 07:20:00|12041.3|12039.3|12043.3|12041.3|12043.8|12041.8|12031.8|12029.8|322
1635146700000|2021-10-25 07:25:00|12042.8|12040.8|12042.8|12040.8|12048.3|12046.3|12040.3|12038.3|244
1635147000000|2021-10-25 07:30:00|12043.3|12041.3|12040.3|12038.3|12044.3|12042.3|12035.3|12033.3|218
1635147300000|2021-10-25 07:35:00|12040.8|12038.8|12043.8|12041.8|12047.3|12045.3|12039.3|12037.3|212
1635147600000|2021-10-25 07:40:00|12043.4|12041.4|12032.9|12030.9|12043.4|12041.4|12032.4|12030.4|137
1635147900000|2021-10-25 07:45:00|12033.4|12031.4|12036.9|12034.9|12037.4|12035.4|12030.4|12028.4|163
1635148200000|2021-10-25 07:50:00|12037.4|12035.4|12036.9|12034.9|12039.4|12037.4|12034.4|12032.4|130
1635148500000|2021-10-25 07:55:00|12037.4|12035.4|12036.9|12034.9|12041.9|12039.9|12036.4|12034.4|186
1635148800000|2021-10-25 08:00:00|12036.4|12034.4|12038.4|12036.4|12044.4|12042.4|12033.9|12031.9|440
1635149100000|2021-10-25 08:05:00|12039.4|12037.4|12037.4|12035.4|12043.4|12041.4|12033.9|12031.9|316
1635149400000|2021-10-25 08:10:00|12037.9|12035.9|12031.4|12029.4|12039.9|12037.9|12031.4|12029.4|221
1635149700000|2021-10-25 08:15:00|12031.9|12029.9|12026.4|12024.4|12032.4|12030.4|12024.4|12022.4|214
1635150000000|2021-10-25 08:20:00|12027.9|12025.9|12029.4|12027.4|12032.4|12030.4|12026.4|12024.4|271
1635150300000|2021-10-25 08:25:00|12030.4|12028.4|12030.4|12028.4|12033.9|12031.9|12027.4|12025.4|150
1635150600000|2021-10-25 08:30:00|12030.9|12028.9|12036.4|12034.4|12036.4|12034.4|12030.4|12028.4|146
1635150900000|2021-10-25 08:35:00|12037.4|12035.4|12036.4|12034.4|12041.4|12039.4|12033.9|12031.9|196
1635151200000|2021-10-25 08:40:00|12035.9|12033.9|12042.4|12040.4|12042.4|12040.4|12035.4|12033.4|144
1635151500000|2021-10-25 08:45:00|12042.9|12040.9|12044.4|12042.4|12044.4|12042.4|12038.4|12036.4|158
1635151800000|2021-10-25 08:50:00|12043.9|12041.9|12042.4|12040.4|12047.4|12045.4|12041.9|12039.9|89
1635152100000|2021-10-25 08:55:00|12042.9|12040.9|12039.4|12037.4|12043.4|12041.4|12034.4|12032.4|187
1635152400000|2021-10-25 09:00:00|12038.9|12036.9|12040.9|12038.9|12042.9|12040.9|12038.4|12036.4|159
1635152700000|2021-10-25 09:05:00|12040.4|12038.4|12035.9|12033.9|12041.4|12039.4|12033.9|12031.9|100
1635153000000|2021-10-25 09:10:00|12036.4|12034.4|12034.4|12032.4|12037.4|12035.4|12033.4|12031.4|60
1635153300000|2021-10-25 09:15:00|12034.9|12032.9|12035.4|12033.4|12036.4|12034.4|12031.4|12029.4|187
1635153600000|2021-10-25 09:20:00|12034.9|12032.9|12036.9|12034.9|12041.4|12039.4|12034.9|12032.9|176
1635153900000|2021-10-25 09:25:00|12037.4|12035.4|12042.9|12040.9|12044.4|12042.4|12036.4|12034.4|97
1635154200000|2021-10-25 09:30:00|12042.4|12040.4|12049.4|12047.4|12050.4|12048.4|12042.4|12040.4|96
1635154500000|2021-10-25 09:35:00|12049.9|12047.9|12055.4|12053.4|12055.4|12053.4|12049.4|12047.4|176
1635154800000|2021-10-25 09:40:00|12056.4|12054.4|12056.9|12054.9|12060.4|12058.4|12054.4|12052.4|198
1635155100000|2021-10-25 09:45:00|12057.4|12055.4|12050.4|12048.4|12058.9|12056.9|12049.9|12047.9|83
1635155400000|2021-10-25 09:50:00|12050.9|12048.9|12051.4|12049.4|12052.4|12050.4|12047.9|12045.9|81
1635155700000|2021-10-25 09:55:00|12051.9|12049.9|12051.4|12049.4|12054.9|12052.9|12047.4|12045.4|121
1635156000000|2021-10-25 10:00:00|12050.9|12048.9|12059.4|12057.4|12060.9|12058.9|12049.9|12047.9|79
1635156300000|2021-10-25 10:05:00|12059.9|12057.9|12057.9|12055.9|12060.4|12058.4|12057.4|12055.4|77
1635156600000|2021-10-25 10:10:00|12057.4|12055.4|12058.4|12056.4|12062.4|12060.4|12053.4|12051.4|244
1635156900000|2021-10-25 10:15:00|12059.4|12057.4|12060.4|12058.4|12061.9|12059.9|12056.9|12054.9|129
1635157200000|2021-10-25 10:20:00|12060.9|12058.9|12055.9|12053.9|12061.4|12059.4|12054.4|12052.4|67
1635157500000|2021-10-25 10:25:00|12056.4|12054.4|12050.9|12048.9|12057.4|12055.4|12050.4|12048.4|151
1635157800000|2021-10-25 10:30:00|12051.4|12049.4|12045.4|12043.4|12052.4|12050.4|12043.9|12041.9|123
1635158100000|2021-10-25 10:35:00|12044.9|12042.9|12044.4|12042.4|12045.9|12043.9|12042.9|12040.9|51
1635158400000|2021-10-25 10:40:00|12044.9|12042.9|12040.9|12038.9|12046.4|12044.4|12040.4|12038.4|133
1635158700000|2021-10-25 10:45:00|12040.4|12038.4|12041.4|12039.4|12042.4|12040.4|12039.4|12037.4|60
1635159000000|2021-10-25 10:50:00|12040.4|12038.4|12039.9|12037.9|12041.4|12039.4|12038.4|12036.4|127
1635159300000|2021-10-25 10:55:00|12039.4|12037.4|12041.4|12039.4|12042.4|12040.4|12038.4|12036.4|88
1635159600000|2021-10-25 11:00:00|12040.9|12038.9|12036.4|12034.4|12042.4|12040.4|12036.4|12034.4|187
1635159900000|2021-10-25 11:05:00|12036.9|12034.9|12040.4|12038.4|12041.9|12039.9|12036.4|12034.4|153
1635160200000|2021-10-25 11:10:00|12039.9|12037.9|12040.4|12038.4|12042.4|12040.4|12036.4|12034.4|88
1635160500000|2021-10-25 11:15:00|12039.9|12037.9|12041.9|12039.9|12044.4|12042.4|12039.9|12037.9|85
1635160800000|2021-10-25 11:20:00|12041.4|12039.4|12033.4|12031.4|12041.4|12039.4|12032.4|12030.4|248
1635161100000|2021-10-25 11:25:00|12032.9|12030.9|12031.4|12029.4|12034.4|12032.4|12029.4|12027.4|126
1635161400000|2021-10-25 11:30:00|12031.9|12029.9|12030.9|12028.9|12033.4|12031.4|12030.4|12028.4|85
1635161700000|2021-10-25 11:35:00|12031.4|12029.4|12026.4|12024.4|12031.4|12029.4|12026.4|12024.4|119
1635162000000|2021-10-25 11:40:00|12026.9|12024.9|12027.4|12025.4|12028.4|12026.4|12026.4|12024.4|71
1635162300000|2021-10-25 11:45:00|12026.9|12024.9|12030.9|12028.9|12032.4|12030.4|12025.4|12023.4|101
1635162600000|2021-10-25 11:50:00|12030.4|12028.4|12030.4|12028.4|12031.4|12029.4|12029.9|12027.9|59
1635162900000|2021-10-25 11:55:00|12030.9|12028.9|12034.4|12032.4|12034.4|12032.4|12028.4|12026.4|62
1635163200000|2021-10-25 12:00:00|12033.9|12031.9|12030.4|12028.4|12035.4|12033.4|12029.4|12027.4|109
1635163500000|2021-10-25 12:05:00|12030.9|12028.9|12030.4|12028.4|12031.4|12029.4|12026.9|12024.9|56
1635163800000|2021-10-25 12:10:00|12030.9|12028.9|12032.4|12030.4|12034.4|12032.4|12030.9|12028.9|83
1635164100000|2021-10-25 12:15:00|12032.9|12030.9|12035.9|12033.9|12036.4|12034.4|12032.4|12030.4|81
1635164400000|2021-10-25 12:20:00|12036.4|12034.4|12030.4|12028.4|12036.4|12034.4|12029.9|12027.9|110
1635164700000|2021-10-25 12:25:00|12030.9|12028.9|12033.4|12031.4|12033.4|12031.4|12027.9|12025.9|140
1635165000000|2021-10-25 12:30:00|12033.9|12031.9|12026.9|12024.9|12035.9|12033.9|12026.4|12024.4|83
1635165300000|2021-10-25 12:35:00|12027.4|12025.4|12026.9|12024.9|12030.4|12028.4|12024.4|12022.4|145
1635165600000|2021-10-25 12:40:00|12026.4|12024.4|12023.4|12021.4|12028.9|12026.9|12023.4|12021.4|79
1635165900000|2021-10-25 12:45:00|12023.9|12021.9|12020.4|12018.4|12024.9|12022.9|12019.4|12017.4|79
1635166200000|2021-10-25 12:50:00|12020.9|12018.9|12014.4|12012.4|12020.9|12018.9|12013.9|12011.9|205
1635166500000|2021-10-25 12:55:00|12014.9|12012.9|12021.9|12019.9|12023.9|12021.9|12014.4|12012.4|164
1635166800000|2021-10-25 13:00:00|12021.4|12019.4|12022.4|12020.4|12024.4|12022.4|12019.9|12017.9|96
1635167100000|2021-10-25 13:05:00|12022.9|12020.9|12018.4|12016.4|12023.4|12021.4|12015.4|12013.4|128
1635167400000|2021-10-25 13:10:00|12017.9|12015.9|12020.4|12018.4|12023.4|12021.4|12017.4|12015.4|141
1635167700000|2021-10-25 13:15:00|12020.9|12018.9|12023.4|12021.4|12024.4|12022.4|12016.4|12014.4|152
1635168000000|2021-10-25 13:20:00|12022.9|12020.9|12025.9|12023.9|12026.4|12024.4|12020.4|12018.4|140
1635168300000|2021-10-25 13:25:00|12026.4|12024.4|12034.4|12032.4|12034.9|12032.9|12024.4|12022.4|278
1635168600000|2021-10-25 13:30:00|12033.9|12031.9|12018.4|12016.4|12033.9|12031.9|12018.4|12016.4|561
1635168900000|2021-10-25 13:35:00|12018.9|12016.9|11996.4|11994.4|12018.9|12016.9|11992.4|11990.4|454
1635169200000|2021-10-25 13:40:00|11995.9|11993.9|12013.9|12011.9|12016.4|12014.4|11995.4|11993.4|598
1635169500000|2021-10-25 13:45:00|12013.4|12011.4|12022.4|12020.4|12024.4|12022.4|12010.4|12008.4|324
1635169800000|2021-10-25 13:50:00|12021.4|12019.4|12032.4|12030.4|12033.4|12031.4|12021.4|12019.4|280
1635170100000|2021-10-25 13:55:00|12033.4|12031.4|12030.4|12028.4|12038.4|12036.4|12028.9|12026.9|331
1635170400000|2021-10-25 14:00:00|12030.9|12028.9|12031.9|12029.9|12038.4|12036.4|12028.4|12026.4|521
1635170700000|2021-10-25 14:05:00|12031.4|12029.4|12034.9|12032.9|12037.4|12035.4|12029.4|12027.4|276
1635171000000|2021-10-25 14:10:00|12034.6|12032.6|12035.6|12033.6|12037.1|12035.1|12029.1|12027.1|301
1635171300000|2021-10-25 14:15:00|12036.1|12034.1|12035.1|12033.1|12037.1|12035.1|12032.6|12030.6|273
1635171600000|2021-10-25 14:20:00|12035.6|12033.6|12037.1|12035.1|12041.1|12039.1|12034.6|12032.6|276
1635171900000|2021-10-25 14:25:00|12036.6|12034.6|12030.6|12028.6|12036.6|12034.6|12027.1|12025.1|369
1635172200000|2021-10-25 14:30:00|12030.1|12028.1|12030.6|12028.6|12031.6|12029.6|12026.1|12024.1|283
1635172500000|2021-10-25 14:35:00|12031.1|12029.1|12026.1|12024.1|12031.1|12029.1|12023.1|12021.1|270
1635172800000|2021-10-25 14:40:00|12025.6|12023.6|12033.6|12031.6|12036.1|12034.1|12025.6|12023.6|188
1635173100000|2021-10-25 14:45:00|12034.1|12032.1|12036.1|12034.1|12036.1|12034.1|12027.1|12025.1|249
1635173400000|2021-10-25 14:50:00|12035.6|12033.6|12039.6|12037.6|12040.1|12038.1|12034.1|12032.1|166
1635173700000|2021-10-25 14:55:00|12039.1|12037.1|12038.1|12036.1|12044.1|12042.1|12038.1|12036.1|309
1635174000000|2021-10-25 15:00:00|12037.6|12035.6|12037.1|12035.1|12038.1|12036.1|12033.1|12031.1|319
1635174300000|2021-10-25 15:05:00|12036.6|12034.6|12039.1|12037.1|12039.6|12037.6|12035.1|12033.1|276
1635174600000|2021-10-25 15:10:00|12039.6|12037.6|12045.1|12043.1|12046.6|12044.6|12037.1|12035.1|273
1635174900000|2021-10-25 15:15:00|12045.6|12043.6|12053.1|12051.1|12053.1|12051.1|12043.1|12041.1|751
1635175200000|2021-10-25 15:20:00|12052.1|12050.1|12054.1|12052.1|12054.1|12052.1|12048.1|12046.1|796
1635175500000|2021-10-25 15:25:00|12054.6|12052.6|12063.1|12061.1|12072.1|12070.1|12054.1|12052.1|1761
1635175800000|2021-10-25 15:30:00|12063.6|12061.6|12057.1|12055.1|12066.6|12064.6|12057.1|12055.1|806
1635176100000|2021-10-25 15:35:00|12058.1|12056.1|12059.1|12057.1|12062.1|12060.1|12057.1|12055.1|413
1635176400000|2021-10-25 15:40:00|12059.6|12057.6|12063.1|12061.1|12065.1|12063.1|12059.1|12057.1|301
1635176700000|2021-10-25 15:45:00|12062.6|12060.6|12060.6|12058.6|12063.1|12061.1|12060.6|12058.6|39
1635177000000|2021-10-25 15:50:00|12061.1|12059.1|12064.1|12062.1|12065.6|12063.6|12059.6|12057.6|46
1635177300000|2021-10-25 15:55:00|12063.6|12061.6|12065.1|12063.1|12066.1|12064.1|12063.1|12061.1|36
1635177600000|2021-10-25 16:00:00|12066.1|12064.1|12066.1|12064.1|12066.1|12064.1|12063.1|12061.1|37
1635177900000|2021-10-25 16:05:00|12065.6|12063.6|12066.6|12064.6|12067.1|12065.1|12064.6|12062.6|25
1635178200000|2021-10-25 16:10:00|12067.1|12065.1|12064.1|12062.1|12068.1|12066.1|12064.1|12062.1|49
1635178500000|2021-10-25 16:15:00|12064.6|12062.6|12064.1|12062.1|12065.1|12063.1|12064.1|12062.1|22
1635178800000|2021-10-25 16:20:00|12064.6|12062.6|12064.1|12062.1|12064.6|12062.6|12062.1|12060.1|19
1635179100000|2021-10-25 16:25:00|12064.6|12062.6|12064.6|12062.6|12065.1|12063.1|12063.1|12061.1|42
1635179400000|2021-10-25 16:30:00|12064.1|12062.1|12064.1|12062.1|12066.6|12064.6|12064.1|12062.1|20
1635179700000|2021-10-25 16:35:00|12064.6|12062.6|12065.1|12063.1|12066.1|12064.1|12064.1|12062.1|14
1635180000000|2021-10-25 16:40:00|12065.6|12063.6|12068.1|12066.1|12068.1|12066.1|12065.6|12063.6|24
1635180300000|2021-10-25 16:45:00|12068.6|12066.6|12068.1|12066.1|12070.1|12068.1|12068.1|12066.1|39
1635180600000|2021-10-25 16:50:00|12068.6|12066.6|12065.1|12063.1|12068.6|12066.6|12065.1|12063.1|35
1635180900000|2021-10-25 16:55:00|12064.6|12062.6|12060.1|12058.1|12065.1|12063.1|12060.1|12058.1|38
1635181200000|2021-10-25 17:00:00|12061.1|12059.1|12057.6|12055.6|12062.1|12060.1|12057.6|12055.6|35
1635181500000|2021-10-25 17:05:00|12058.1|12056.1|12059.1|12057.1|12059.6|12057.6|12057.6|12055.6|16
1635181800000|2021-10-25 17:10:00|12057.1|12055.1|12061.6|12059.6|12062.1|12060.1|12057.1|12055.1|24
1635182100000|2021-10-25 17:15:00|12061.1|12059.1|12058.6|12056.6|12061.6|12059.6|12057.6|12055.6|3
1635182400000|2021-10-25 17:20:00|12059.1|12057.1|12059.1|12057.1|12060.6|12058.6|12058.1|12056.1|25
1635182700000|2021-10-25 17:25:00|12059.6|12057.6|12060.6|12058.6|12061.1|12059.1|12059.1|12057.1|10
1635183000000|2021-10-25 17:30:00|12060.1|12058.1|12057.1|12055.1|12060.6|12058.6|12057.1|12055.1|14
1635183300000|2021-10-25 17:35:00|12057.6|12055.6|12055.1|12053.1|12058.6|12056.6|12055.1|12053.1|17
1635183600000|2021-10-25 17:40:00|12054.1|12052.1|12053.6|12051.6|12055.6|12053.6|12053.1|12051.1|12
1635183900000|2021-10-25 17:45:00|12054.1|12052.1|12052.6|12050.6|12054.1|12052.1|12051.6|12049.6|18
1635184200000|2021-10-25 17:50:00|12052.1|12050.1|12052.6|12050.6|12053.6|12051.6|12051.1|12049.1|11
1635184500000|2021-10-25 17:55:00|12053.1|12051.1|12053.1|12051.1|12053.6|12051.6|12052.1|12050.1|5
1635184800000|2021-10-25 18:00:00|12053.6|12051.6|12050.1|12048.1|12053.6|12051.6|12050.1|12048.1|27
1635185100000|2021-10-25 18:05:00|12050.6|12048.6|12051.6|12049.6|12052.1|12050.1|12050.1|12048.1|14
1635185400000|2021-10-25 18:10:00|12051.1|12049.1|12051.1|12049.1|12052.1|12050.1|12050.1|12048.1|11
1635185700000|2021-10-25 18:15:00|12051.6|12049.6|12051.6|12049.6|12053.1|12051.1|12051.1|12049.1|10
1635186000000|2021-10-25 18:20:00|12051.1|12049.1|12052.1|12050.1|12053.1|12051.1|12051.1|12049.1|23
1635186300000|2021-10-25 18:25:00|12052.6|12050.6|12052.1|12050.1|12053.6|12051.6|12051.6|12049.6|16
1635186600000|2021-10-25 18:30:00|12052.6|12050.6|12049.1|12047.1|12053.1|12051.1|12049.1|12047.1|31
1635186900000|2021-10-25 18:35:00|12049.6|12047.6|12048.1|12046.1|12050.6|12048.6|12047.1|12045.1|57
1635187200000|2021-10-25 18:40:00|12048.6|12046.6|12047.1|12045.1|12049.1|12047.1|12047.1|12045.1|19
1635187500000|2021-10-25 18:45:00|12047.6|12045.6|12048.1|12046.1|12048.6|12046.6|12047.1|12045.1|16
1635187800000|2021-10-25 18:50:00|12049.1|12047.1|12049.1|12047.1|12049.1|12047.1|12048.1|12046.1|9
1635188100000|2021-10-25 18:55:00|12049.6|12047.6|12048.6|12046.6|12050.1|12048.1|12048.1|12046.1|18
1635188400000|2021-10-25 19:00:00|12049.1|12047.1|12048.1|12046.1|12049.1|12047.1|12048.1|12046.1|8
1635188700000|2021-10-25 19:05:00|12048.6|12046.6|12047.6|12045.6|12049.1|12047.1|12047.1|12045.1|9
1635189000000|2021-10-25 19:10:00|12048.1|12046.1|12047.1|12045.1|12048.1|12046.1|12045.6|12043.6|15
1635189300000|2021-10-25 19:15:00|12047.6|12045.6|12048.1|12046.1|12048.6|12046.6|12046.1|12044.1|7
1635189600000|2021-10-25 19:20:00|12048.6|12046.6|12047.6|12045.6|12049.1|12047.1|12047.6|12045.6|7
1635189900000|2021-10-25 19:25:00|12048.1|12046.1|12051.1|12049.1|12051.6|12049.6|12048.1|12046.1|3
1635190200000|2021-10-25 19:30:00|12051.6|12049.6|12047.6|12045.6|12051.6|12049.6|12047.1|12045.1|4
1635190500000|2021-10-25 19:35:00|12048.1|12046.1|12048.6|12046.6|12048.6|12046.6|12046.6|12044.6|8
1635190800000|2021-10-25 19:40:00|12048.1|12046.1|12050.1|12048.1|12050.6|12048.6|12047.1|12045.1|13
1635191100000|2021-10-25 19:45:00|12049.6|12047.6|12049.6|12047.6|12050.6|12048.6|12047.1|12045.1|9
1635191400000|2021-10-25 19:50:00|12049.1|12047.1|12052.1|12050.1|12052.1|12050.1|12048.1|12046.1|29
1635191700000|2021-10-25 19:55:00|12051.6|12049.6|12054.3|12048.3|12054.6|12050.1|12046.1|12044.1|27
1635192000000|2021-10-25 20:00:00|12055.9|12049.9|12050.9|12044.9|12057.3|12051.3|12050.5|12044.5|0
1635192300000|2021-10-25 20:05:00|12050.5|12044.5|12054.8|12048.8|12056.5|12050.5|12045.2|12039.2|0
1635192600000|2021-10-25 20:10:00|12054.5|12048.5|12055.6|12049.6|12055.9|12049.9|12053.1|12047.1|0
1635192900000|2021-10-25 20:15:00|12055.3|12049.3|12059|12053|12059.8|12053.8|12054.5|12048.5|0
1635193200000|2021-10-25 20:20:00|12058.7|12052.7|12060.9|12054.9|12061.2|12055.2|12058.1|12052.1|0
1635193500000|2021-10-25 20:25:00|12060.8|12054.8|12061.2|12055.2|12061.2|12055.2|12060.6|12054.6|0
1635193800000|2021-10-25 20:30:00|12061.3|12055.3|12062.8|12056.8|12063.4|12057.4|12061.3|12055.3|0
1635194100000|2021-10-25 20:35:00|12062.9|12056.9|12064.2|12058.2|12064.2|12058.2|12062.9|12056.9|0
1635194400000|2021-10-25 20:40:00|12063.9|12057.9|12063.1|12057.1|12063.9|12057.9|12063.1|12057.1|0
1635194700000|2021-10-25 20:45:00|12062.8|12056.8|12061.7|12055.7|12062.8|12056.8|12061.3|12055.3|0
1635195000000|2021-10-25 20:50:00|12061.3|12055.3|12062.9|12056.9|12063.3|12057.3|12061.3|12055.3|0
1635195300000|2021-10-25 20:55:00|12062.5|12056.5|12063.1|12057.1|12063.7|12057.7|12062.5|12056.5|0
1635195600000|2021-10-25 21:00:00|12063.4|12057.4|12063.2|12057.2|12063.4|12057.4|12063.1|12057.1|0
1635195900000|2021-10-25 21:05:00|12063.1|12057.1|12063.2|12057.2|12063.4|12057.4|12063.1|12057.1|0
1635196200000|2021-10-25 21:10:00|12063.1|12057.1|12063.1|12057.1|12063.1|12057.1|12063|12057|0
1635196500000|2021-10-25 21:15:00|12063|12057|12062.6|12056.6|12063|12057|12062.2|12056.2|0
1635196800000|2021-10-25 21:20:00|12062.5|12056.5|12063|12057|12063|12057|12062.5|12056.5|0
1635197100000|2021-10-25 21:25:00|12062.8|12056.8|12062.8|12056.8|12063|12057|12062.7|12056.7|0
1635197400000|2021-10-25 21:30:00|12063|12057|12063.2|12057.2|12063.2|12057.2|12063|12057|0
1635197700000|2021-10-25 21:35:00|12063.4|12057.4|12063.4|12057.4|12063.4|12057.4|12063.2|12057.2|0
1635198000000|2021-10-25 21:40:00|12063.2|12057.2|12062.6|12056.6|12063.2|12057.2|12062.1|12056.1|0
1635198300000|2021-10-25 21:45:00|12062.5|12056.5|12062.7|12056.7|12062.7|12056.7|12062.5|12056.5|0
1635198600000|2021-10-25 21:50:00|12062.6|12056.6|12062.2|12056.2|12062.6|12056.6|12062.2|12056.2|0
1635198900000|2021-10-25 21:55:00|12062.5|12056.5|12062.8|12056.8|12062.8|12056.8|12062.5|12056.5|0
1635199200000|2021-10-25 22:00:00|12062.9|12056.9|12061.4|12055.4|12064.2|12058.2|12060.5|12054.5|0
1635199500000|2021-10-25 22:05:00|12061.3|12055.3|12060|12054|12061.4|12055.4|12060|12054|0
1635199800000|2021-10-25 22:10:00|12059.9|12053.9|12060.5|12054.5|12060.5|12054.5|12059.7|12053.7|0
1635200100000|2021-10-25 22:15:00|12060.6|12054.6|12060.8|12054.8|12061.1|12055.1|12060.6|12054.6|0
1635200400000|2021-10-25 22:20:00|12061.1|12055.1|12061.4|12055.4|12061.9|12055.9|12060.8|12054.8|0
1635200700000|2021-10-25 22:25:00|12061.5|12055.5|12061.9|12055.9|12062.5|12056.5|12061.5|12055.5|0
1635201000000|2021-10-25 22:30:00|12061.8|12055.8|12059.7|12053.7|12061.9|12055.9|12059.7|12053.7|0
1635201300000|2021-10-25 22:35:00|12059.6|12053.6|12058.9|12052.9|12059.7|12053.7|12058.6|12052.6|0
1635201600000|2021-10-25 22:40:00|12059|12053|12059.7|12053.7|12060|12054|12058.6|12052.6|0
1635201900000|2021-10-25 22:45:00|12059.6|12053.6|12059.7|12053.7|12060|12054|12058.9|12052.9|0
1635202200000|2021-10-25 22:50:00|12059.8|12053.8|12059.4|12053.4|12060.5|12054.5|12058.9|12052.9|0
1635202500000|2021-10-25 22:55:00|12059.3|12053.3|12058.6|12052.6|12059.4|12053.4|12058|12052|0
1635202800000|2021-10-25 23:00:00|12058.8|12052.8|12059.4|12053.4|12059.4|12053.4|12058.1|12052.1|0
1635203100000|2021-10-25 23:05:00|12059.7|12053.7|12059.7|12053.7|12060.5|12054.5|12059.4|12053.4|0
1635203400000|2021-10-25 23:10:00|12059.8|12053.8|12059.7|12053.7|12060.5|12054.5|12059.5|12053.5|0
1635203700000|2021-10-25 23:15:00|12059.8|12053.8|12059.3|12053.3|12060|12054|12058.9|12052.9|0
1635204000000|2021-10-25 23:20:00|12058.9|12052.9|12059.4|12053.4|12059.7|12053.7|12058.9|12052.9|0
1635204300000|2021-10-25 23:25:00|12059.7|12053.7|12059.4|12053.4|12060|12054|12059.4|12053.4|0
1635204600000|2021-10-25 23:30:00|12059.7|12053.7|12061.1|12055.1|12061.4|12055.4|12059.4|12053.4|0
1635204900000|2021-10-25 23:35:00|12061|12055|12061.9|12055.9|12061.9|12055.9|12060.8|12054.8|0
1635205200000|2021-10-25 23:40:00|12062.2|12056.2|12061.9|12055.9|12062.5|12056.5|12061.4|12055.4|0
1635205500000|2021-10-25 23:45:00|12062.2|12056.2|12063.3|12057.3|12064|12058|12062.2|12056.2|0
1635205800000|2021-10-25 23:50:00|12063.4|12057.4|12065|12059|12065.8|12059.8|12063.3|12057.3|0
1635206100000|2021-10-25 23:55:00|12065.3|12059.3|12063.7|12057.7|12065.4|12059.4|12063.4|12057.4|0
1635206400000|2021-10-26 00:00:00|12063.8|12057.8|12062|12056|12066.7|12060.7|12061.7|12055.7|0
1635206700000|2021-10-26 00:05:00|12062.1|12056.1|12067|12061|12067|12061|12062|12056|0
1635207000000|2021-10-26 00:10:00|12066.9|12060.9|12066.7|12060.7|12068.1|12062.1|12065.9|12059.9|0
1635207300000|2021-10-26 00:15:00|12066.6|12060.6|12066.7|12060.7|12070|12064|12065.8|12059.8|0
1635207600000|2021-10-26 00:20:00|12066.8|12060.8|12066.6|12060.6|12068.3|12062.3|12065.8|12059.8|0
1635207900000|2021-10-26 00:25:00|12066.7|12060.7|12068.3|12062.3|12068.3|12062.3|12065.8|12059.8|0
1635208200000|2021-10-26 00:30:00|12068.4|12062.4|12066.2|12060.2|12068.4|12062.4|12064.1|12058.1|0
1635208500000|2021-10-26 00:35:00|12066|12060|12064.4|12058.4|12066.8|12060.8|12064.2|12058.2|0
1635208800000|2021-10-26 00:40:00|12064.6|12058.6|12067.8|12061.8|12067.9|12061.9|12062|12056|0
1635209100000|2021-10-26 00:45:00|12067.6|12061.6|12069.7|12063.7|12071.3|12065.3|12067|12061|0
1635209400000|2021-10-26 00:50:00|12069.6|12063.6|12068.7|12062.7|12069.7|12063.7|12068|12062|0
1635209700000|2021-10-26 00:55:00|12068.8|12062.8|12069.7|12063.7|12071.3|12065.3|12068.8|12062.8|0
1635210000000|2021-10-26 01:00:00|12069.9|12063.9|12072|12066|12072.8|12066.8|12068.6|12062.6|0
1635210300000|2021-10-26 01:05:00|12071.8|12065.8|12074|12068|12074.9|12068.9|12071.2|12065.2|0
1635210600000|2021-10-26 01:10:00|12074.2|12068.2|12074.8|12068.8|12075.6|12069.6|12073.9|12067.9|0
1635210900000|2021-10-26 01:15:00|12075|12069|12075.6|12069.6|12076.5|12070.5|12073.9|12067.9|0
1635211200000|2021-10-26 01:20:00|12075.4|12069.4|12076.5|12070.5|12078.3|12072.3|12074.8|12068.8|0
1635211500000|2021-10-26 01:25:00|12076.4|12070.4|12075.6|12069.6|12076.5|12070.5|12075.5|12069.5|0
1635211800000|2021-10-26 01:30:00|12075.5|12069.5|12072.5|12066.5|12075.6|12069.6|12072.1|12066.1|0
1635212100000|2021-10-26 01:35:00|12072.3|12066.3|12074.2|12068.2|12076.3|12070.3|12072.1|12066.1|0
1635212400000|2021-10-26 01:40:00|12074.1|12068.1|12069.7|12063.7|12074.7|12068.7|12069.7|12063.7|0
1635212700000|2021-10-26 01:45:00|12069.6|12063.6|12070.5|12064.5|12071.7|12065.7|12068.8|12062.8|0
1635213000000|2021-10-26 01:50:00|12070.4|12064.4|12071.3|12065.3|12072.1|12066.1|12069.6|12063.6|0
1635213300000|2021-10-26 01:55:00|12071.4|12065.4|12068.4|12062.4|12072.2|12066.2|12068.1|12062.1|0
1635213600000|2021-10-26 02:00:00|12068.2|12062.2|12068.9|12062.9|12069.4|12063.4|12066.1|12060.1|0
1635213900000|2021-10-26 02:05:00|12068.7|12062.7|12068.5|12062.5|12070.2|12064.2|12067.7|12061.7|0
1635214200000|2021-10-26 02:10:00|12068.4|12062.4|12071|12065|12071|12065|12067.7|12061.7|0
1635214500000|2021-10-26 02:15:00|12070.8|12064.8|12070.2|12064.2|12071|12065|12069.7|12063.7|0
1635214800000|2021-10-26 02:20:00|12070.3|12064.3|12071|12065|12071|12065|12068.5|12062.5|0
1635215100000|2021-10-26 02:25:00|12070.2|12064.2|12070.1|12064.1|12071|12065|12069.3|12063.3|0
1635215400000|2021-10-26 02:30:00|12069.9|12063.9|12071|12065|12071.8|12065.8|12069.7|12063.7|0
1635215700000|2021-10-26 02:35:00|12070.6|12064.6|12071|12065|12071|12065|12069.3|12063.3|0
1635216000000|2021-10-26 02:40:00|12070.6|12064.6|12069.4|12063.4|12070.6|12064.6|12069.3|12063.3|0
1635216300000|2021-10-26 02:45:00|12069.8|12063.8|12071.8|12065.8|12071.8|12065.8|12069.8|12063.8|0
1635216600000|2021-10-26 02:50:00|12071.9|12065.9|12073.7|12067.7|12073.7|12067.7|12071.9|12065.9|0
1635216900000|2021-10-26 02:55:00|12073.6|12067.6|12074.8|12068.8|12075.3|12069.3|12073.6|12067.6|0
1635217200000|2021-10-26 03:00:00|12075|12069|12074.4|12068.4|12075.3|12069.3|12073.6|12067.6|0
1635217500000|2021-10-26 03:05:00|12074.8|12068.8|12073.5|12067.5|12075.2|12069.2|12073.1|12067.1|0
1635217800000|2021-10-26 03:10:00|12073.1|12067.1|12071.8|12065.8|12073.5|12067.5|12071.8|12065.8|0
1635218100000|2021-10-26 03:15:00|12071.9|12065.9|12069.7|12063.7|12071.9|12065.9|12069.4|12063.4|0
1635218400000|2021-10-26 03:20:00|12069.6|12063.6|12068.6|12062.6|12071|12065|12068.5|12062.5|0
1635218700000|2021-10-26 03:25:00|12068.8|12062.8|12069.4|12063.4|12069.4|12063.4|12068.6|12062.6|0
1635219000000|2021-10-26 03:30:00|12069|12063|12068.6|12062.6|12069|12063|12068.5|12062.5|0
1635219300000|2021-10-26 03:35:00|12068.5|12062.5|12068.5|12062.5|12068.6|12062.6|12068.5|12062.5|0
1635219600000|2021-10-26 03:40:00|12068.1|12062.1|12067.7|12061.7|12068.5|12062.5|12066.9|12060.9|0
1635219900000|2021-10-26 03:45:00|12067.3|12061.3|12066|12060|12067.3|12061.3|12066|12060|0
1635220200000|2021-10-26 03:50:00|12066.1|12060.1|12066.1|12060.1|12066.5|12060.5|12066|12060|0
1635220500000|2021-10-26 03:55:00|12066.2|12060.2|12067|12061|12067|12061|12066.2|12060.2|0
1635220800000|2021-10-26 04:00:00|12066.5|12060.5|12067|12061|12067|12061|12066.1|12060.1|0
1635221100000|2021-10-26 04:05:00|12067.1|12061.1|12066.6|12060.6|12067.1|12061.1|12066.2|12060.2|0
1635221400000|2021-10-26 04:10:00|12066.8|12060.8|12066.3|12060.3|12067|12061|12066.2|12060.2|0
1635221700000|2021-10-26 04:15:00|12066.2|12060.2|12066.3|12060.3|12067.1|12061.1|12066.2|12060.2|0
1635222000000|2021-10-26 04:20:00|12066.7|12060.7|12064.7|12058.7|12067.1|12061.1|12064.7|12058.7|0
1635222300000|2021-10-26 04:25:00|12065.1|12059.1|12065.5|12059.5|12065.5|12059.5|12064.7|12058.7|0
1635222600000|2021-10-26 04:30:00|12065.6|12059.6|12064|12058|12065.7|12059.7|12064|12058|0
1635222900000|2021-10-26 04:35:00|12063.9|12057.9|12064|12058|12065.6|12059.6|12063.9|12057.9|0
1635223200000|2021-10-26 04:40:00|12064.1|12058.1|12064.9|12058.9|12065.7|12059.7|12064.1|12058.1|0
1635223500000|2021-10-26 04:45:00|12065.3|12059.3|12075.2|12069.2|12076.1|12070.1|12064.1|12058.1|0
1635223800000|2021-10-26 04:50:00|12075.4|12069.4|12075.1|12069.1|12076.1|12070.1|12075.1|12069.1|0
1635224100000|2021-10-26 04:55:00|12075.2|12069.2|12075.2|12069.2|12076|12070|12075.1|12069.1|0
1635224400000|2021-10-26 05:00:00|12075.4|12069.4|12094.6|12088.6|12094.6|12088.6|12075.2|12069.2|0
1635224700000|2021-10-26 05:05:00|12094.5|12088.5|12093.3|12087.3|12094.5|12088.5|12093.2|12087.2|0
1635225000000|2021-10-26 05:10:00|12093.4|12087.4|12092.5|12086.5|12093.4|12087.4|12091.7|12085.7|0
1635225300000|2021-10-26 05:15:00|12092.7|12086.7|12091.7|12085.7|12092.9|12086.9|12091.7|12085.7|0
1635225600000|2021-10-26 05:20:00|12091.8|12085.8|12093.4|12087.4|12093.4|12087.4|12091.7|12085.7|0
1635225900000|2021-10-26 05:25:00|12093.2|12087.2|12094.2|12088.2|12094.2|12088.2|12092.6|12086.6|0
1635226200000|2021-10-26 05:30:00|12094|12088|12091.7|12085.7|12094.2|12088.2|12091.7|12085.7|0
1635226500000|2021-10-26 05:35:00|12091.6|12085.6|12092.4|12086.4|12092.5|12086.5|12090.8|12084.8|0
1635226800000|2021-10-26 05:40:00|12092.3|12086.3|12095.5|12089.5|12096.4|12090.4|12092.2|12086.2|0
1635227100000|2021-10-26 05:45:00|12095.7|12089.7|12094.6|12088.6|12097.1|12091.1|12094.6|12088.6|0
1635227400000|2021-10-26 05:50:00|12094.7|12088.7|12093.8|12087.8|12096.3|12090.3|12093.8|12087.8|0
1635227700000|2021-10-26 05:55:00|12093.4|12087.4|12090.5|12084.5|12093.4|12087.4|12090.4|12084.4|0
1635228000000|2021-10-26 06:00:00|12082.6|12080.6|12106.1|12104.1|12106.6|12104.6|12072.6|12070.6|349
1635228300000|2021-10-26 06:05:00|12105.6|12103.6|12095.1|12093.1|12105.6|12103.6|12093.6|12091.6|89
1635228600000|2021-10-26 06:10:00|12094.6|12092.6|12092.1|12090.1|12100.1|12098.1|12091.1|12089.1|128
1635228900000|2021-10-26 06:15:00|12091.6|12089.6|12099.6|12097.6|12103.6|12101.6|12091.6|12089.6|74
1635229200000|2021-10-26 06:20:00|12101.6|12099.6|12111.6|12109.6|12112.6|12110.6|12101.6|12099.6|90
1635229500000|2021-10-26 06:25:00|12111.1|12109.1|12114.1|12112.1|12114.1|12112.1|12109.6|12107.6|54
1635229800000|2021-10-26 06:30:00|12114.6|12112.6|12113.6|12111.6|12120.1|12118.1|12113.6|12111.6|47
1635230100000|2021-10-26 06:35:00|12113.1|12111.1|12109.6|12107.6|12113.1|12111.1|12108.6|12106.6|29
1635230400000|2021-10-26 06:40:00|12109.1|12107.1|12116.6|12114.6|12116.6|12114.6|12106.1|12104.1|19
1635230700000|2021-10-26 06:45:00|12116.1|12114.1|12115.6|12113.6|12121.6|12119.6|12114.6|12112.6|45
1635231000000|2021-10-26 06:50:00|12116.1|12114.1|12120.6|12118.6|12122.1|12120.1|12116.1|12114.1|38
1635231300000|2021-10-26 06:55:00|12120.1|12118.1|12107.6|12105.6|12120.1|12118.1|12107.1|12105.1|128
1635231600000|2021-10-26 07:00:00|12108.6|12106.6|12125.6|12123.6|12134.6|12132.6|12107.1|12105.1|1093
1635231900000|2021-10-26 07:05:00|12124.6|12122.6|12101.6|12099.6|12129.6|12127.6|12099.1|12097.1|675
1635232200000|2021-10-26 07:10:00|12102.1|12100.1|12110.1|12108.1|12120.1|12118.1|12100.1|12098.1|399
1635232500000|2021-10-26 07:15:00|12110.6|12108.6|12104.1|12102.1|12115.1|12113.1|12098.6|12096.6|353
1635232800000|2021-10-26 07:20:00|12104.6|12102.6|12109.1|12107.1|12112.1|12110.1|12103.1|12101.1|257
1635233100000|2021-10-26 07:25:00|12109.6|12107.6|12099.6|12097.6|12109.6|12107.6|12098.1|12096.1|298
1635233400000|2021-10-26 07:30:00|12099.1|12097.1|12112.1|12110.1|12113.6|12111.6|12096.1|12094.1|269
1635233700000|2021-10-26 07:35:00|12112.6|12110.6|12110.6|12108.6|12114.1|12112.1|12106.1|12104.1|228
1635234000000|2021-10-26 07:40:00|12110.7|12108.7|12119.7|12117.7|12121.7|12119.7|12109.7|12107.7|217
1635234300000|2021-10-26 07:45:00|12120.2|12118.2|12128.7|12126.7|12130.7|12128.7|12120.2|12118.2|272
1635234600000|2021-10-26 07:50:00|12129.2|12127.2|12127.2|12125.2|12134.2|12132.2|12126.2|12124.2|497
1635234900000|2021-10-26 07:55:00|12126.7|12124.7|12129.7|12127.7|12131.7|12129.7|12124.2|12122.2|380
1635235200000|2021-10-26 08:00:00|12130.2|12128.2|12131.2|12129.2|12131.2|12129.2|12126.2|12124.2|252
1635235500000|2021-10-26 08:05:00|12130.7|12128.7|12127.7|12125.7|12131.2|12129.2|12124.2|12122.2|252
1635235800000|2021-10-26 08:10:00|12128.2|12126.2|12122.7|12120.7|12130.2|12128.2|12121.2|12119.2|224
1635236100000|2021-10-26 08:15:00|12123.2|12121.2|12123.7|12121.7|12129.2|12127.2|12123.2|12121.2|253
1635236400000|2021-10-26 08:20:00|12124.2|12122.2|12120.7|12118.7|12130.2|12128.2|12119.7|12117.7|393
1635236700000|2021-10-26 08:25:00|12120.2|12118.2|12114.7|12112.7|12120.7|12118.7|12113.7|12111.7|191
1635237000000|2021-10-26 08:30:00|12114.2|12112.2|12113.7|12111.7|12116.7|12114.7|12112.2|12110.2|304
1635237300000|2021-10-26 08:35:00|12114.2|12112.2|12114.7|12112.7|12115.2|12113.2|12107.7|12105.7|223
1635237600000|2021-10-26 08:40:00|12116.7|12114.7|12125.2|12123.2|12125.7|12123.7|12116.2|12114.2|145
1635237900000|2021-10-26 08:45:00|12125.7|12123.7|12127.7|12125.7|12130.7|12128.7|12125.7|12123.7|210
1635238200000|2021-10-26 08:50:00|12127.2|12125.2|12128.7|12126.7|12130.7|12128.7|12126.2|12124.2|78
1635238500000|2021-10-26 08:55:00|12129.7|12127.7|12133.7|12131.7|12134.2|12132.2|12127.7|12125.7|134
1635238800000|2021-10-26 09:00:00|12134.2|12132.2|12125.7|12123.7|12134.2|12132.2|12121.7|12119.7|219
1635239100000|2021-10-26 09:05:00|12126.2|12124.2|12129.7|12127.7|12130.7|12128.7|12125.7|12123.7|61
1635239400000|2021-10-26 09:10:00|12130.2|12128.2|12132.7|12130.7|12136.2|12134.2|12129.7|12127.7|101
1635239700000|2021-10-26 09:15:00|12132.2|12130.2|12126.7|12124.7|12133.7|12131.7|12126.7|12124.7|163
1635240000000|2021-10-26 09:20:00|12127.2|12125.2|12126.7|12124.7|12130.7|12128.7|12123.2|12121.2|73
1635240300000|2021-10-26 09:25:00|12126.2|12124.2|12123.2|12121.2|12129.7|12127.7|12120.7|12118.7|74
1635240600000|2021-10-26 09:30:00|12122.7|12120.7|12128.7|12126.7|12129.2|12127.2|12122.2|12120.2|49
1635240900000|2021-10-26 09:35:00|12128.2|12126.2|12124.7|12122.7|12132.7|12130.7|12124.2|12122.2|120
1635241200000|2021-10-26 09:40:00|12125.2|12123.2|12126.2|12124.2|12128.2|12126.2|12119.7|12117.7|136
1635241500000|2021-10-26 09:45:00|12125.7|12123.7|12124.7|12122.7|12129.2|12127.2|12122.2|12120.2|89
1635241800000|2021-10-26 09:50:00|12125.2|12123.2|12126.2|12124.2|12126.2|12124.2|12119.2|12117.2|80
1635242100000|2021-10-26 09:55:00|12125.7|12123.7|12127.7|12125.7|12128.2|12126.2|12124.2|12122.2|67
1635242400000|2021-10-26 10:00:00|12127.2|12125.2|12126.7|12124.7|12129.7|12127.7|12123.7|12121.7|181
1635242700000|2021-10-26 10:05:00|12126.2|12124.2|12129.2|12127.2|12129.7|12127.7|12122.7|12120.7|98
1635243000000|2021-10-26 10:10:00|12129.7|12127.7|12121.2|12119.2|12130.2|12128.2|12121.2|12119.2|70
1635243300000|2021-10-26 10:15:00|12121.7|12119.7|12122.7|12120.7|12127.2|12125.2|12121.2|12119.2|54
1635243600000|2021-10-26 10:20:00|12123.2|12121.2|12119.2|12117.2|12123.2|12121.2|12117.7|12115.7|60
1635243900000|2021-10-26 10:25:00|12118.7|12116.7|12120.7|12118.7|12124.7|12122.7|12115.7|12113.7|269
1635244200000|2021-10-26 10:30:00|12120.2|12118.2|12113.7|12111.7|12120.7|12118.7|12113.7|12111.7|75
1635244500000|2021-10-26 10:35:00|12113.2|12111.2|12114.2|12112.2|12115.7|12113.7|12110.7|12108.7|50
1635244800000|2021-10-26 10:40:00|12113.7|12111.7|12115.2|12113.2|12116.2|12114.2|12110.7|12108.7|72
1635245100000|2021-10-26 10:45:00|12114.7|12112.7|12108.2|12106.2|12118.2|12116.2|12106.7|12104.7|258
1635245400000|2021-10-26 10:50:00|12107.7|12105.7|12100.2|12098.2|12108.2|12106.2|12099.7|12097.7|241
1635245700000|2021-10-26 10:55:00|12099.7|12097.7|12099.2|12097.2|12102.2|12100.2|12095.7|12093.7|87
1635246000000|2021-10-26 11:00:00|12100.2|12098.2|12097.2|12095.2|12104.7|12102.7|12097.2|12095.2|179
1635246300000|2021-10-26 11:05:00|12097.7|12095.7|12098.2|12096.2|12101.2|12099.2|12095.7|12093.7|92
1635246600000|2021-10-26 11:10:00|12097.7|12095.7|12094.2|12092.2|12100.2|12098.2|12093.2|12091.2|105
1635246900000|2021-10-26 11:15:00|12093.7|12091.7|12093.2|12091.2|12096.2|12094.2|12092.2|12090.2|97
1635247200000|2021-10-26 11:20:00|12092.7|12090.7|12094.7|12092.7|12098.2|12096.2|12092.2|12090.2|214
1635247500000|2021-10-26 11:25:00|12095.2|12093.2|12093.2|12091.2|12101.7|12099.7|12092.2|12090.2|359
1635247800000|2021-10-26 11:30:00|12092.7|12090.7|12093.2|12091.2|12096.2|12094.2|12092.2|12090.2|152
1635248100000|2021-10-26 11:35:00|12092.2|12090.2|12092.7|12090.7|12097.2|12095.2|12091.2|12089.2|271
1635248400000|2021-10-26 11:40:00|12091.2|12089.2|12086.2|12084.2|12091.7|12089.7|12084.2|12082.2|126
1635248700000|2021-10-26 11:45:00|12086.7|12084.7|12091.7|12089.7|12092.7|12090.7|12084.7|12082.7|83
1635249000000|2021-10-26 11:50:00|12091.2|12089.2|12091.2|12089.2|12094.2|12092.2|12087.7|12085.7|94
1635249300000|2021-10-26 11:55:00|12090.7|12088.7|12088.2|12086.2|12094.7|12092.7|12088.2|12086.2|99
1635249600000|2021-10-26 12:00:00|12087.7|12085.7|12089.2|12087.2|12092.7|12090.7|12086.2|12084.2|76
1635249900000|2021-10-26 12:05:00|12089.7|12087.7|12089.7|12087.7|12091.7|12089.7|12085.7|12083.7|72
1635250200000|2021-10-26 12:10:00|12090.2|12088.2|12091.2|12089.2|12093.7|12091.7|12088.7|12086.7|60
1635250500000|2021-10-26 12:15:00|12090.7|12088.7|12091.7|12089.7|12095.7|12093.7|12090.7|12088.7|117
1635250800000|2021-10-26 12:20:00|12090.7|12088.7|12089.7|12087.7|12092.7|12090.7|12089.7|12087.7|76
1635251100000|2021-10-26 12:25:00|12090.2|12088.2|12091.7|12089.7|12092.7|12090.7|12088.7|12086.7|78
1635251400000|2021-10-26 12:30:00|12091.2|12089.2|12089.7|12087.7|12093.2|12091.2|12087.7|12085.7|82
1635251700000|2021-10-26 12:35:00|12090.2|12088.2|12094.7|12092.7|12094.7|12092.7|12089.7|12087.7|154
1635252000000|2021-10-26 12:40:00|12094.2|12092.2|12100.2|12098.2|12101.7|12099.7|12092.7|12090.7|114
1635252300000|2021-10-26 12:45:00|12099.7|12097.7|12110.7|12108.7|12112.2|12110.2|12099.7|12097.7|225
1635252600000|2021-10-26 12:50:00|12111.7|12109.7|12100.7|12098.7|12112.2|12110.2|12099.7|12097.7|213
1635252900000|2021-10-26 12:55:00|12100.2|12098.2|12094.7|12092.7|12100.2|12098.2|12093.7|12091.7|94
1635253200000|2021-10-26 13:00:00|12095.2|12093.2|12094.7|12092.7|12097.7|12095.7|12091.7|12089.7|98
1635253500000|2021-10-26 13:05:00|12095.7|12093.7|12095.2|12093.2|12095.7|12093.7|12091.2|12089.2|81
1635253800000|2021-10-26 13:10:00|12094.7|12092.7|12095.7|12093.7|12099.2|12097.2|12094.7|12092.7|90
1635254100000|2021-10-26 13:15:00|12096.2|12094.2|12094.2|12092.2|12097.7|12095.7|12091.7|12089.7|198
1635254400000|2021-10-26 13:20:00|12094.7|12092.7|12098.7|12096.7|12099.7|12097.7|12094.2|12092.2|93
1635254700000|2021-10-26 13:25:00|12099.2|12097.2|12094.7|12092.7|12099.2|12097.2|12092.2|12090.2|199
1635255000000|2021-10-26 13:30:00|12095.2|12093.2|12121.7|12119.7|12121.7|12119.7|12089.2|12087.2|424
1635255300000|2021-10-26 13:35:00|12121.2|12119.2|12121.7|12119.7|12124.7|12122.7|12116.2|12114.2|300
1635255600000|2021-10-26 13:40:00|12121.2|12119.2|12122.7|12120.7|12125.7|12123.7|12118.2|12116.2|178
1635255900000|2021-10-26 13:45:00|12122.2|12120.2|12117.7|12115.7|12126.7|12124.7|12114.2|12112.2|411
1635256200000|2021-10-26 13:50:00|12116.2|12114.2|12108.7|12106.7|12117.2|12115.2|12106.7|12104.7|287
1635256500000|2021-10-26 13:55:00|12109.2|12107.2|12122.2|12120.2|12123.7|12121.7|12108.7|12106.7|144
1635256800000|2021-10-26 14:00:00|12122.7|12120.7|12123.7|12121.7|12127.2|12125.2|12120.2|12118.2|203
1635257100000|2021-10-26 14:05:00|12124.2|12122.2|12122.7|12120.7|12125.7|12123.7|12120.7|12118.7|163
1635257400000|2021-10-26 14:10:00|12124.1|12122.1|12125.1|12123.1|12129.1|12127.1|12121.1|12119.1|305
1635257700000|2021-10-26 14:15:00|12125.6|12123.6|12125.1|12123.1|12128.1|12126.1|12122.1|12120.1|194
1635258000000|2021-10-26 14:20:00|12125.6|12123.6|12128.6|12126.6|12133.1|12131.1|12125.1|12123.1|184
1635258300000|2021-10-26 14:25:00|12128.1|12126.1|12126.1|12124.1|12130.1|12128.1|12125.1|12123.1|174
1635258600000|2021-10-26 14:30:00|12126.6|12124.6|12126.6|12124.6|12128.1|12126.1|12122.1|12120.1|168
1635258900000|2021-10-26 14:35:00|12126.1|12124.1|12123.1|12121.1|12128.1|12126.1|12123.1|12121.1|145
1635259200000|2021-10-26 14:40:00|12122.6|12120.6|12121.1|12119.1|12126.1|12124.1|12119.1|12117.1|184
1635259500000|2021-10-26 14:45:00|12120.6|12118.6|12119.1|12117.1|12121.1|12119.1|12117.1|12115.1|92
1635259800000|2021-10-26 14:50:00|12118.1|12116.1|12117.1|12115.1|12119.1|12117.1|12116.1|12114.1|95
1635260100000|2021-10-26 14:55:00|12117.6|12115.6|12115.1|12113.1|12121.1|12119.1|12114.1|12112.1|143
1635260400000|2021-10-26 15:00:00|12115.6|12113.6|12120.1|12118.1|12122.1|12120.1|12115.1|12113.1|159
1635260700000|2021-10-26 15:05:00|12120.6|12118.6|12134.1|12132.1|12135.6|12133.6|12120.1|12118.1|208
1635261000000|2021-10-26 15:10:00|12134.6|12132.6|12137.1|12135.1|12138.1|12136.1|12133.1|12131.1|410
1635261300000|2021-10-26 15:15:00|12138.1|12136.1|12127.6|12125.6|12138.1|12136.1|12126.6|12124.6|549
1635261600000|2021-10-26 15:20:00|12129.1|12127.1|12125.6|12123.6|12129.1|12127.1|12124.1|12122.1|377
1635261900000|2021-10-26 15:25:00|12126.1|12124.1|12141.6|12139.6|12141.6|12139.6|12124.6|12122.6|1728
1635262200000|2021-10-26 15:30:00|12141.1|12139.1|12130.6|12128.6|12147.6|12145.6|12129.6|12127.6|1093
1635262500000|2021-10-26 15:35:00|12130.1|12128.1|12139.6|12137.6|12140.6|12138.6|12128.1|12126.1|610
1635262800000|2021-10-26 15:40:00|12139.1|12137.1|12135.6|12133.6|12139.1|12137.1|12134.1|12132.1|134
1635263100000|2021-10-26 15:45:00|12136.1|12134.1|12132.1|12130.1|12136.1|12134.1|12131.1|12129.1|42
1635263400000|2021-10-26 15:50:00|12131.6|12129.6|12132.1|12130.1|12133.1|12131.1|12130.1|12128.1|51
1635263700000|2021-10-26 15:55:00|12132.6|12130.6|12124.1|12122.1|12132.6|12130.6|12123.1|12121.1|106
1635264000000|2021-10-26 16:00:00|12123.6|12121.6|12119.1|12117.1|12125.1|12123.1|12118.6|12116.6|71
1635264300000|2021-10-26 16:05:00|12118.6|12116.6|12116.6|12114.6|12121.1|12119.1|12116.1|12114.1|63
1635264600000|2021-10-26 16:10:00|12117.1|12115.1|12123.6|12121.6|12124.1|12122.1|12115.6|12113.6|20
1635264900000|2021-10-26 16:15:00|12124.1|12122.1|12123.6|12121.6|12125.6|12123.6|12121.6|12119.6|2
1635265200000|2021-10-26 16:20:00|12124.1|12122.1|12128.1|12126.1|12128.1|12126.1|12120.6|12118.6|56
1635265500000|2021-10-26 16:25:00|12127.6|12125.6|12121.1|12119.1|12127.6|12125.6|12120.1|12118.1|52
1635265800000|2021-10-26 16:30:00|12121.6|12119.6|12121.1|12119.1|12123.1|12121.1|12118.6|12116.6|15
1635266100000|2021-10-26 16:35:00|12121.6|12119.6|12113.1|12111.1|12121.6|12119.6|12113.1|12111.1|59
1635266400000|2021-10-26 16:40:00|12113.6|12111.6|12114.1|12112.1|12115.6|12113.6|12110.6|12108.6|23
1635266700000|2021-10-26 16:45:00|12113.6|12111.6|12112.6|12110.6|12114.6|12112.6|12109.1|12107.1|56
1635267000000|2021-10-26 16:50:00|12112.1|12110.1|12114.1|12112.1|12117.6|12115.6|12111.6|12109.6|19
1635267300000|2021-10-26 16:55:00|12114.6|12112.6|12117.6|12115.6|12119.6|12117.6|12114.6|12112.6|26
1635267600000|2021-10-26 17:00:00|12117.1|12115.1|12120.6|12118.6|12121.6|12119.6|12116.6|12114.6|24
1635267900000|2021-10-26 17:05:00|12120.1|12118.1|12118.1|12116.1|12121.1|12119.1|12117.6|12115.6|21
1635268200000|2021-10-26 17:10:00|12117.6|12115.6|12115.6|12113.6|12118.1|12116.1|12113.6|12111.6|30
1635268500000|2021-10-26 17:15:00|12115.1|12113.1|12115.6|12113.6|12118.6|12116.6|12114.1|12112.1|32
1635268800000|2021-10-26 17:20:00|12116.1|12114.1|12116.6|12114.6|12118.1|12116.1|12113.6|12111.6|13
1635269100000|2021-10-26 17:25:00|12116.1|12114.1|12120.6|12118.6|12121.1|12119.1|12113.1|12111.1|2
1635269400000|2021-10-26 17:30:00|12120.1|12118.1|12123.6|12121.6|12124.6|12122.6|12119.6|12117.6|3
1635269700000|2021-10-26 17:35:00|12123.1|12121.1|12125.6|12123.6|12126.1|12124.1|12122.6|12120.6|22
1635270000000|2021-10-26 17:40:00|12125.1|12123.1|12121.6|12119.6|12126.1|12124.1|12120.6|12118.6|10
1635270300000|2021-10-26 17:45:00|12122.1|12120.1|12124.1|12122.1|12124.6|12122.6|12121.6|12119.6|2
1635270600000|2021-10-26 17:50:00|12123.6|12121.6|12125.6|12123.6|12125.6|12123.6|12122.6|12120.6|5
1635270900000|2021-10-26 17:55:00|12125.1|12123.1|12127.1|12125.1|12128.1|12126.1|12122.6|12120.6|20
1635271200000|2021-10-26 18:00:00|12126.6|12124.6|12127.1|12125.1|12129.1|12127.1|12126.1|12124.1|10
1635271500000|2021-10-26 18:05:00|12127.6|12125.6|12126.6|12124.6|12128.6|12126.6|12125.1|12123.1|2
1635271800000|2021-10-26 18:10:00|12126.1|12124.1|12129.6|12127.6|12130.1|12128.1|12124.6|12122.6|2
1635272100000|2021-10-26 18:15:00|12130.1|12128.1|12129.6|12127.6|12130.1|12128.1|12128.1|12126.1|13
1635272400000|2021-10-26 18:20:00|12129.1|12127.1|12128.6|12126.6|12130.1|12128.1|12127.1|12125.1|6
1635272700000|2021-10-26 18:25:00|12128.1|12126.1|12128.1|12126.1|12130.1|12128.1|12127.1|12125.1|3
1635273000000|2021-10-26 18:30:00|12128.6|12126.6|12132.1|12130.1|12132.6|12130.6|12128.6|12126.6|3
1635273300000|2021-10-26 18:35:00|12131.6|12129.6|12128.6|12126.6|12133.1|12131.1|12128.6|12126.6|1
1635273600000|2021-10-26 18:40:00|12129.1|12127.1|12128.6|12126.6|12130.6|12128.6|12126.6|12124.6|5
1635273900000|2021-10-26 18:45:00|12129.1|12127.1|12131.6|12129.6|12132.1|12130.1|12128.6|12126.6|3
1635274200000|2021-10-26 18:50:00|12131.1|12129.1|12131.6|12129.6|12132.6|12130.6|12129.6|12127.6|4
1635274500000|2021-10-26 18:55:00|12132.1|12130.1|12135.1|12133.1|12137.1|12135.1|12131.6|12129.6|40
1635274800000|2021-10-26 19:00:00|12134.6|12132.6|12134.6|12132.6|12135.1|12133.1|12132.1|12130.1|19
1635275100000|2021-10-26 19:05:00|12135.1|12133.1|12135.6|12133.6|12135.6|12133.6|12132.1|12130.1|8
1635275400000|2021-10-26 19:10:00|12135.1|12133.1|12136.6|12134.6|12137.6|12135.6|12135.1|12133.1|8
1635275700000|2021-10-26 19:15:00|12137.6|12135.6|12136.6|12134.6|12139.1|12137.1|12135.6|12133.6|25
1635276000000|2021-10-26 19:20:00|12137.1|12135.1|12134.6|12132.6|12138.6|12136.6|12134.6|12132.6|29
1635276300000|2021-10-26 19:25:00|12135.1|12133.1|12134.1|12132.1|12138.1|12136.1|12134.1|12132.1|22
1635276600000|2021-10-26 19:30:00|12134.6|12132.6|12136.6|12134.6|12136.6|12134.6|12132.6|12130.6|6
1635276900000|2021-10-26 19:35:00|12137.1|12135.1|12136.1|12134.1|12138.6|12136.6|12135.6|12133.6|6
1635277200000|2021-10-26 19:40:00|12137.1|12135.1|12139.6|12137.6|12140.1|12138.1|12135.6|12133.6|9
1635277500000|2021-10-26 19:45:00|12140.1|12138.1|12130.6|12128.6|12140.6|12138.6|12130.6|12128.6|39
1635277800000|2021-10-26 19:50:00|12131.1|12129.1|12124.1|12122.1|12131.1|12129.1|12123.1|12121.1|70
1635278100000|2021-10-26 19:55:00|12123.6|12121.6|12124|12118|12126.6|12124.6|12122.1|12118|67
1635278400000|2021-10-26 20:00:00|12124.1|12118.1|12126.7|12120.7|12127.9|12121.9|12124|12118|0
1635278700000|2021-10-26 20:05:00|12126.8|12120.8|12128.2|12122.2|12129.3|12123.3|12126.7|12120.7|0
1635279000000|2021-10-26 20:10:00|12128.1|12122.1|12127.1|12121.1|12128.9|12122.9|12126.1|12120.1|0
1635279300000|2021-10-26 20:15:00|12127|12121|12129.2|12123.2|12129.5|12123.5|12125.8|12119.8|0
1635279600000|2021-10-26 20:20:00|12129|12123|12128.4|12122.4|12129.5|12123.5|12127.8|12121.8|0
1635279900000|2021-10-26 20:25:00|12128.3|12122.3|12125.9|12119.9|12128.9|12122.9|12125.9|12119.9|0
1635280200000|2021-10-26 20:30:00|12125.8|12119.8|12125.6|12119.6|12126.7|12120.7|12125.3|12119.3|0
1635280500000|2021-10-26 20:35:00|12125.5|12119.5|12124.5|12118.5|12125.6|12119.6|12123.8|12117.8|0
1635280800000|2021-10-26 20:40:00|12124.7|12118.7|12124.5|12118.5|12125.3|12119.3|12124.5|12118.5|0
1635281100000|2021-10-26 20:45:00|12124.6|12118.6|12127|12121|12127|12121|12124.5|12118.5|0
1635281400000|2021-10-26 20:50:00|12127.1|12121.1|12123.9|12117.9|12127.3|12121.3|12123.4|12117.4|0
1635281700000|2021-10-26 20:55:00|12124|12118|12124|12118|12126.1|12120.1|12123.3|12117.3|0
1635282000000|2021-10-26 21:00:00|12124.5|12118.5|12125|12119|12125.3|12119.3|12124|12118|0
1635282300000|2021-10-26 21:05:00|12125.3|12119.3|12123.5|12117.5|12125.4|12119.4|12123.5|12117.5|0
1635282600000|2021-10-26 21:10:00|12124.5|12118.5|12124.1|12118.1|12125|12119|12124.1|12118.1|0
1635282900000|2021-10-26 21:15:00|12124.2|12118.2|12124.7|12118.7|12125|12119|12124.1|12118.1|0
1635283200000|2021-10-26 21:20:00|12124.6|12118.6|12124.7|12118.7|12124.7|12118.7|12124.6|12118.6|0
1635283500000|2021-10-26 21:25:00|12124.9|12118.9|12125|12119|12125|12119|12124.6|12118.6|0
1635283800000|2021-10-26 21:30:00|12125.1|12119.1|12125.1|12119.1|12125.4|12119.4|12124.9|12118.9|0
1635284100000|2021-10-26 21:35:00|12124.9|12118.9|12125|12119|12125.1|12119.1|12124.7|12118.7|0
1635284400000|2021-10-26 21:40:00|12125.1|12119.1|12124.5|12118.5|12125.3|12119.3|12124.2|12118.2|0
1635284700000|2021-10-26 21:45:00|12124.6|12118.6|12124.6|12118.6|12124.6|12118.6|12124.6|12118.6|0
1635285000000|2021-10-26 21:50:00|12124.7|12118.7|12124.7|12118.7|12124.7|12118.7|12124.5|12118.5|0
1635285300000|2021-10-26 21:55:00|12124.6|12118.6|12124.5|12118.5|12124.7|12118.7|12124.2|12118.2|0
1635285600000|2021-10-26 22:00:00|12124.8|12118.8|12125.9|12119.9|12128.1|12122.1|12124.7|12118.7|0
1635285900000|2021-10-26 22:05:00|12126|12120|12128.9|12122.9|12129.2|12123.2|12125.6|12119.6|0
1635286200000|2021-10-26 22:10:00|12129.2|12123.2|12130.3|12124.3|12130.3|12124.3|12128.4|12122.4|0
1635286500000|2021-10-26 22:15:00|12130.4|12124.4|12131.4|12125.4|12131.4|12125.4|12129.2|12123.2|0
1635286800000|2021-10-26 22:20:00|12131.7|12125.7|12130.6|12124.6|12133.5|12127.5|12130.3|12124.3|0
1635287100000|2021-10-26 22:25:00|12130.8|12124.8|12132.8|12126.8|12133.1|12127.1|12129.5|12123.5|0
1635287400000|2021-10-26 22:30:00|12132.9|12126.9|12132.9|12126.9|12133.9|12127.9|12132|12126|0
1635287700000|2021-10-26 22:35:00|12133.1|12127.1|12133.2|12127.2|12133.7|12127.7|12132.6|12126.6|0
1635288000000|2021-10-26 22:40:00|12133.3|12127.3|12134.6|12128.6|12135.4|12129.4|12133.3|12127.3|0
1635288300000|2021-10-26 22:45:00|12134.7|12128.7|12134.6|12128.6|12135.7|12129.7|12134|12128|0
1635288600000|2021-10-26 22:50:00|12134.7|12128.7|12133.7|12127.7|12135.1|12129.1|12133.2|12127.2|0
1635288900000|2021-10-26 22:55:00|12133.8|12127.8|12133.7|12127.7|12134.2|12128.2|12133.2|12127.2|0
1635289200000|2021-10-26 23:00:00|12133.6|12127.6|12135.1|12129.1|12135.4|12129.4|12133.2|12127.2|0
1635289500000|2021-10-26 23:05:00|12135|12129|12133.2|12127.2|12135|12129|12132.9|12126.9|0
1635289800000|2021-10-26 23:10:00|12132.9|12126.9|12133.5|12127.5|12134.4|12128.4|12132.9|12126.9|0
1635290100000|2021-10-26 23:15:00|12133.4|12127.4|12133.4|12127.4|12134|12128|12133.1|12127.1|0
1635290400000|2021-10-26 23:20:00|12133.5|12127.5|12134.3|12128.3|12134.8|12128.8|12133.1|12127.1|0
1635290700000|2021-10-26 23:25:00|12134.2|12128.2|12134.2|12128.2|12135.3|12129.3|12134.2|12128.2|0
1635291000000|2021-10-26 23:30:00|12134.5|12128.5|12136.7|12130.7|12137.7|12131.7|12134.3|12128.3|0
1635291300000|2021-10-26 23:35:00|12137|12131|12135.3|12129.3|12137|12131|12135.3|12129.3|0
1635291600000|2021-10-26 23:40:00|12135.2|12129.2|12128.7|12122.7|12135.2|12129.2|12128.7|12122.7|0
1635291900000|2021-10-26 23:45:00|12128.8|12122.8|12134.8|12128.8|12134.8|12128.8|12128.8|12122.8|0
1635292200000|2021-10-26 23:50:00|12134.9|12128.9|12133.8|12127.8|12135.9|12129.9|12133.8|12127.8|0
1635292500000|2021-10-26 23:55:00|12133.6|12127.6|12132.8|12126.8|12134.5|12128.5|12132.8|12126.8|0
1635292800000|2021-10-27 00:00:00|12133.1|12127.1|12135.3|12129.3|12135.9|12129.9|12131.2|12125.2|0
1635293100000|2021-10-27 00:05:00|12135.6|12129.6|12132|12126|12135.7|12129.7|12132|12126|0
1635293400000|2021-10-27 00:10:00|12132.1|12126.1|12132.9|12126.9|12134.8|12128.8|12132|12126|0
1635293700000|2021-10-27 00:15:00|12132.8|12126.8|12125.7|12119.7|12133.8|12127.8|12125.6|12119.6|0
1635294000000|2021-10-27 00:20:00|12125.9|12119.9|12127.7|12121.7|12128.1|12122.1|12125.7|12119.7|0
1635294300000|2021-10-27 00:25:00|12127.8|12121.8|12130.5|12124.5|12130.6|12124.6|12126|12120|0
1635294600000|2021-10-27 00:30:00|12130.3|12124.3|12126.3|12120.3|12133.1|12127.1|12125.5|12119.5|0
1635294900000|2021-10-27 00:35:00|12126.1|12120.1|12123.7|12117.7|12126.3|12120.3|12121.3|12115.3|0
1635295200000|2021-10-27 00:40:00|12123.8|12117.8|12123.5|12117.5|12126.3|12120.3|12122|12116|0
1635295500000|2021-10-27 00:45:00|12123.4|12117.4|12124.3|12118.3|12125.2|12119.2|12121.8|12115.8|0
1635295800000|2021-10-27 00:50:00|12124.1|12118.1|12121.7|12115.7|12124.3|12118.3|12119.2|12113.2|0
1635296100000|2021-10-27 00:55:00|12121.5|12115.5|12121.6|12115.6|12123.8|12117.8|12121.2|12115.2|0
1635296400000|2021-10-27 01:00:00|12121.7|12115.7|12122.8|12116.8|12122.8|12116.8|12118.4|12112.4|0
1635296700000|2021-10-27 01:05:00|12122.9|12116.9|12121.1|12115.1|12123.6|12117.6|12119.8|12113.8|0
1635297000000|2021-10-27 01:10:00|12121.5|12115.5|12122.6|12116.6|12123|12117|12120.2|12114.2|0
1635297300000|2021-10-27 01:15:00|12122.7|12116.7|12118.5|12112.5|12122.7|12116.7|12118.5|12112.5|0
1635297600000|2021-10-27 01:20:00|12118.3|12112.3|12120.2|12114.2|12121.8|12115.8|12116.8|12110.8|0
1635297900000|2021-10-27 01:25:00|12120|12114|12119.4|12113.4|12120.2|12114.2|12117.7|12111.7|0
1635298200000|2021-10-27 01:30:00|12120.2|12114.2|12118.1|12112.1|12120.2|12114.2|12116.9|12110.9|0
1635298500000|2021-10-27 01:35:00|12117.9|12111.9|12118.9|12112.9|12119.4|12113.4|12117.3|12111.3|0
1635298800000|2021-10-27 01:40:00|12119.1|12113.1|12116.5|12110.5|12121.1|12115.1|12116.1|12110.1|0
1635299100000|2021-10-27 01:45:00|12116.6|12110.6|12112.6|12106.6|12116.9|12110.9|12111.7|12105.7|0
1635299400000|2021-10-27 01:50:00|12112.5|12106.5|12112.6|12106.6|12113|12107|12111.8|12105.8|0
1635299700000|2021-10-27 01:55:00|12112.7|12106.7|12112.6|12106.6|12113.5|12107.5|12111.8|12105.8|0
1635300000000|2021-10-27 02:00:00|12112.9|12106.9|12117.9|12111.9|12117.9|12111.9|12112.9|12106.9|0
1635300300000|2021-10-27 02:05:00|12118|12112|12117.9|12111.9|12118.7|12112.7|12117.4|12111.4|0
1635300600000|2021-10-27 02:10:00|12117.7|12111.7|12121.2|12115.2|12121.3|12115.3|12117|12111|0
1635300900000|2021-10-27 02:15:00|12121.1|12115.1|12119.6|12113.6|12121.2|12115.2|12118.7|12112.7|0
1635301200000|2021-10-27 02:20:00|12119.7|12113.7|12118.3|12112.3|12119.9|12113.9|12117.9|12111.9|0
1635301500000|2021-10-27 02:25:00|12118.5|12112.5|12117.1|12111.1|12119.2|12113.2|12116.6|12110.6|0
1635301800000|2021-10-27 02:30:00|12116.7|12110.7|12116.2|12110.2|12117|12111|12114.9|12108.9|0
1635302100000|2021-10-27 02:35:00|12116.6|12110.6|12117|12111|12117.9|12111.9|12116.2|12110.2|0
1635302400000|2021-10-27 02:40:00|12116.8|12110.8|12117.8|12111.8|12118.2|12112.2|12116.6|12110.6|0
1635302700000|2021-10-27 02:45:00|12117.6|12111.6|12117.8|12111.8|12117.9|12111.9|12116.2|12110.2|0
1635303000000|2021-10-27 02:50:00|12117.9|12111.9|12117|12111|12119.6|12113.6|12117|12111|0
1635303300000|2021-10-27 02:55:00|12117.2|12111.2|12119.6|12113.6|12120.5|12114.5|12117|12111|0
1635303600000|2021-10-27 03:00:00|12120|12114|12121.3|12115.3|12122.2|12116.2|12119.6|12113.6|0
1635303900000|2021-10-27 03:05:00|12121.4|12115.4|12121.4|12115.4|12122.3|12116.3|12120.6|12114.6|0
1635304200000|2021-10-27 03:10:00|12121.6|12115.6|12121.4|12115.4|12122.3|12116.3|12119.7|12113.7|0
1635304500000|2021-10-27 03:15:00|12121.3|12115.3|12120.6|12114.6|12122.2|12116.2|12119.7|12113.7|0
1635304800000|2021-10-27 03:20:00|12120.4|12114.4|12118.2|12112.2|12120.4|12114.4|12118.1|12112.1|0
1635305100000|2021-10-27 03:25:00|12118.4|12112.4|12118.2|12112.2|12119|12113|12117.3|12111.3|0
1635305400000|2021-10-27 03:30:00|12118|12112|12118.1|12112.1|12118.1|12112.1|12116.5|12110.5|0
1635305700000|2021-10-27 03:35:00|12117.7|12111.7|12116.3|12110.3|12118.1|12112.1|12116.3|12110.3|0
1635306000000|2021-10-27 03:40:00|12116.4|12110.4|12117.2|12111.2|12117.2|12111.2|12116.3|12110.3|0
1635306300000|2021-10-27 03:45:00|12117.3|12111.3|12118|12112|12118.1|12112.1|12117.2|12111.2|0
1635306600000|2021-10-27 03:50:00|12118.1|12112.1|12117.7|12111.7|12118.2|12112.2|12117.3|12111.3|0
1635306900000|2021-10-27 03:55:00|12117.5|12111.5|12116.5|12110.5|12118.2|12112.2|12116.5|12110.5|0
1635307200000|2021-10-27 04:00:00|12116.4|12110.4|12116.5|12110.5|12117.2|12111.2|12116.4|12110.4|0
1635307500000|2021-10-27 04:05:00|12116.4|12110.4|12115.7|12109.7|12116.4|12110.4|12114.8|12108.8|0
1635307800000|2021-10-27 04:10:00|12114.9|12108.9|12114.9|12108.9|12114.9|12108.9|12114.9|12108.9|0
1635308100000|2021-10-27 04:15:00|12115|12109|12115.7|12109.7|12115.8|12109.8|12114.9|12108.9|0
1635308400000|2021-10-27 04:20:00|12115.8|12109.8|12115|12109|12116.6|12110.6|12115|12109|0
1635308700000|2021-10-27 04:25:00|12114.9|12108.9|12115|12109|12115.8|12109.8|12114.9|12108.9|0
1635309000000|2021-10-27 04:30:00|12115.2|12109.2|12115.1|12109.1|12115.8|12109.8|12114.2|12108.2|0
1635309300000|2021-10-27 04:35:00|12115|12109|12114.8|12108.8|12115.8|12109.8|12114.4|12108.4|0
1635309600000|2021-10-27 04:40:00|12114.9|12108.9|12116.9|12110.9|12116.9|12110.9|12114.4|12108.4|0
1635309900000|2021-10-27 04:45:00|12116.5|12110.5|12117|12111|12118.6|12112.6|12116|12110|0
1635310200000|2021-10-27 04:50:00|12117.2|12111.2|12117|12111|12117.9|12111.9|12117|12111|0
1635310500000|2021-10-27 04:55:00|12117.1|12111.1|12118.6|12112.6|12118.6|12112.6|12117|12111|0
1635310800000|2021-10-27 05:00:00|12118.7|12112.7|12123.5|12117.5|12125.1|12119.1|12118.7|12112.7|0
1635311100000|2021-10-27 05:05:00|12123.7|12117.7|12122.5|12116.5|12125.1|12119.1|12122.5|12116.5|0
1635311400000|2021-10-27 05:10:00|12122.6|12116.6|12124.4|12118.4|12124.4|12118.4|12122.6|12116.6|0
1635311700000|2021-10-27 05:15:00|12124.3|12118.3|12122|12116|12124.3|12118.3|12121.9|12115.9|0
1635312000000|2021-10-27 05:20:00|12121.9|12115.9|12121.9|12115.9|12122.7|12116.7|12120.7|12114.7|0
1635312300000|2021-10-27 05:25:00|12121.6|12115.6|12123.7|12117.7|12123.8|12117.8|12121.1|12115.1|0
1635312600000|2021-10-27 05:30:00|12123.8|12117.8|12125.7|12119.7|12125.7|12119.7|12123.7|12117.7|0
1635312900000|2021-10-27 05:35:00|12125.9|12119.9|12127.3|12121.3|12128.1|12122.1|12125.9|12119.9|0
1635313200000|2021-10-27 05:40:00|12127.2|12121.2|12128.2|12122.2|12128.2|12122.2|12126.4|12120.4|0
1635313500000|2021-10-27 05:45:00|12128.1|12122.1|12127.3|12121.3|12128.2|12122.2|12127.3|12121.3|0
1635313800000|2021-10-27 05:50:00|12127.7|12121.7|12129.3|12123.3|12130.9|12124.9|12126.9|12120.9|0
1635314100000|2021-10-27 05:55:00|12129.2|12123.2|12130.9|12124.9|12132.4|12126.4|12129.2|12123.2|0
1635314400000|2021-10-27 06:00:00|12126.6|12124.6|12124.1|12122.1|12129.1|12127.1|12124.1|12122.1|53
1635314700000|2021-10-27 06:05:00|12123.6|12121.6|12121.6|12119.6|12123.6|12121.6|12121.6|12119.6|26
1635315000000|2021-10-27 06:10:00|12121.1|12119.1|12119.6|12117.6|12121.1|12119.1|12117.6|12115.6|11
1635315300000|2021-10-27 06:15:00|12118.6|12116.6|12121.6|12119.6|12121.6|12119.6|12118.6|12116.6|4
1635315600000|2021-10-27 06:20:00|12122.1|12120.1|12125.6|12123.6|12126.6|12124.6|12122.1|12120.1|16
1635315900000|2021-10-27 06:25:00|12125.1|12123.1|12122.6|12120.6|12126.6|12124.6|12122.6|12120.6|14
1635316200000|2021-10-27 06:30:00|12121.6|12119.6|12122.1|12120.1|12122.6|12120.6|12121.1|12119.1|13
1635316500000|2021-10-27 06:35:00|12122.6|12120.6|12123.1|12121.1|12124.6|12122.6|12122.1|12120.1|4
1635316800000|2021-10-27 06:40:00|12123.6|12121.6|12123.6|12121.6|12124.6|12122.6|12123.6|12121.6|0
1635317100000|2021-10-27 06:45:00|12122.6|12120.6|12121.1|12119.1|12122.6|12120.6|12121.1|12119.1|5
1635317400000|2021-10-27 06:50:00|12120.6|12118.6|12120.6|12118.6|12120.6|12118.6|12118.6|12116.6|13
1635317700000|2021-10-27 06:55:00|12121.1|12119.1|12131.1|12129.1|12131.1|12129.1|12121.1|12119.1|82
1635318000000|2021-10-27 07:00:00|12133.6|12131.6|12134.6|12132.6|12142.1|12140.1|12127.6|12125.6|959
1635318300000|2021-10-27 07:05:00|12134.1|12132.1|12114.1|12112.1|12134.6|12132.6|12111.1|12109.1|670
1635318600000|2021-10-27 07:10:00|12114.6|12112.6|12102.6|12100.6|12114.6|12112.6|12099.6|12097.6|340
1635318900000|2021-10-27 07:15:00|12103.1|12101.1|12105.1|12103.1|12114.6|12112.6|12102.6|12100.6|257
1635319200000|2021-10-27 07:20:00|12106.6|12104.6|12107.6|12105.6|12110.6|12108.6|12102.6|12100.6|245
1635319500000|2021-10-27 07:25:00|12107.1|12105.1|12106.6|12104.6|12110.1|12108.1|12103.6|12101.6|223
1635319800000|2021-10-27 07:30:00|12107.1|12105.1|12121.6|12119.6|12121.6|12119.6|12107.1|12105.1|292
1635320100000|2021-10-27 07:35:00|12121.1|12119.1|12117.6|12115.6|12123.6|12121.6|12117.6|12115.6|227
1635320400000|2021-10-27 07:40:00|12118|12116|12120|12118|12121|12119|12114|12112|233
1635320700000|2021-10-27 07:45:00|12121|12119|12116|12114|12121|12119|12112|12110|216
1635321000000|2021-10-27 07:50:00|12114|12112|12117.5|12115.5|12119.5|12117.5|12112|12110|168
1635321300000|2021-10-27 07:55:00|12118|12116|12118|12116|12118.5|12116.5|12113|12111|128
1635321600000|2021-10-27 08:00:00|12118.5|12116.5|12119|12117|12120.5|12118.5|12112.5|12110.5|291
1635321900000|2021-10-27 08:05:00|12119.5|12117.5|12128|12126|12128.5|12126.5|12117|12115|168
1635322200000|2021-10-27 08:10:00|12128.5|12126.5|12125|12123|12129|12127|12123|12121|156
1635322500000|2021-10-27 08:15:00|12125.5|12123.5|12116|12114|12125.5|12123.5|12112.5|12110.5|187
1635322800000|2021-10-27 08:20:00|12116.5|12114.5|12112|12110|12117|12115|12111.5|12109.5|125
1635323100000|2021-10-27 08:25:00|12112.5|12110.5|12121|12119|12123|12121|12110.5|12108.5|268
1635323400000|2021-10-27 08:30:00|12121.5|12119.5|12110|12108|12121.5|12119.5|12107.5|12105.5|146
1635323700000|2021-10-27 08:35:00|12110.5|12108.5|12117.5|12115.5|12122.5|12120.5|12110.5|12108.5|97
1635324000000|2021-10-27 08:40:00|12118|12116|12112|12110|12118|12116|12108.5|12106.5|82
1635324300000|2021-10-27 08:45:00|12113.5|12111.5|12110.5|12108.5|12116.5|12114.5|12110.5|12108.5|119
1635324600000|2021-10-27 08:50:00|12111|12109|12108.5|12106.5|12114.5|12112.5|12106.5|12104.5|105
1635324900000|2021-10-27 08:55:00|12109|12107|12104|12102|12110.5|12108.5|12103.5|12101.5|92
1635325200000|2021-10-27 09:00:00|12104.5|12102.5|12103.5|12101.5|12104.5|12102.5|12095.5|12093.5|225
1635325500000|2021-10-27 09:05:00|12103|12101|12097.5|12095.5|12106|12104|12096.5|12094.5|143
1635325800000|2021-10-27 09:10:00|12097|12095|12104|12102|12104|12102|12095.5|12093.5|85
1635326100000|2021-10-27 09:15:00|12104.5|12102.5|12105|12103|12107|12105|12104|12102|76
1635326400000|2021-10-27 09:20:00|12104.5|12102.5|12107|12105|12107|12105|12100.5|12098.5|174
1635326700000|2021-10-27 09:25:00|12106.5|12104.5|12106|12104|12110.5|12108.5|12104.5|12102.5|99
1635327000000|2021-10-27 09:30:00|12106.5|12104.5|12111|12109|12118|12116|12106|12104|201
1635327300000|2021-10-27 09:35:00|12110.5|12108.5|12104|12102|12110.5|12108.5|12101|12099|124
1635327600000|2021-10-27 09:40:00|12104.5|12102.5|12107|12105|12111|12109|12104|12102|113
1635327900000|2021-10-27 09:45:00|12106.5|12104.5|12105|12103|12109.5|12107.5|12102.5|12100.5|96
1635328200000|2021-10-27 09:50:00|12106|12104|12097|12095|12107.5|12105.5|12097|12095|56
1635328500000|2021-10-27 09:55:00|12097.5|12095.5|12096.5|12094.5|12098.5|12096.5|12094.5|12092.5|130
1635328800000|2021-10-27 10:00:00|12097.5|12095.5|12097|12095|12101.5|12099.5|12094|12092|293
1635329100000|2021-10-27 10:05:00|12097.5|12095.5|12101.5|12099.5|12101.5|12099.5|12097|12095|138
1635329400000|2021-10-27 10:10:00|12102|12100|12101.5|12099.5|12103|12101|12096.5|12094.5|250
1635329700000|2021-10-27 10:15:00|12102.5|12100.5|12103.5|12101.5|12105|12103|12100.5|12098.5|134
1635330000000|2021-10-27 10:20:00|12103|12101|12106.5|12104.5|12108.5|12106.5|12100.5|12098.5|160
1635330300000|2021-10-27 10:25:00|12107|12105|12103.5|12101.5|12108.5|12106.5|12103.5|12101.5|128
1635330600000|2021-10-27 10:30:00|12104|12102|12105.5|12103.5|12110.5|12108.5|12104|12102|163
1635330900000|2021-10-27 10:35:00|12106|12104|12105.5|12103.5|12106.5|12104.5|12103|12101|149
1635331200000|2021-10-27 10:40:00|12105|12103|12103|12101|12105.5|12103.5|12099|12097|270
1635331500000|2021-10-27 10:45:00|12103.5|12101.5|12095.5|12093.5|12104|12102|12095.5|12093.5|141
1635331800000|2021-10-27 10:50:00|12096|12094|12093|12091|12097|12095|12088.5|12086.5|219
1635332100000|2021-10-27 10:55:00|12093.5|12091.5|12099|12097|12099|12097|12091.5|12089.5|181
1635332400000|2021-10-27 11:00:00|12098|12096|12107|12105|12107|12105|12098|12096|288
1635332700000|2021-10-27 11:05:00|12106.5|12104.5|12108.5|12106.5|12111.5|12109.5|12105.5|12103.5|587
1635333000000|2021-10-27 11:10:00|12108|12106|12106.5|12104.5|12116|12114|12104.5|12102.5|498
1635333300000|2021-10-27 11:15:00|12107|12105|12105.5|12103.5|12108.5|12106.5|12101.5|12099.5|184
1635333600000|2021-10-27 11:20:00|12106|12104|12109|12107|12109|12107|12103.5|12101.5|73
1635333900000|2021-10-27 11:25:00|12108.5|12106.5|12111|12109|12111.5|12109.5|12106.5|12104.5|66
1635334200000|2021-10-27 11:30:00|12110.5|12108.5|12107|12105|12114|12112|12106.5|12104.5|57
1635334500000|2021-10-27 11:35:00|12107.5|12105.5|12104.5|12102.5|12109|12107|12102.5|12100.5|93
1635334800000|2021-10-27 11:40:00|12105.1|12103.1|12105.1|12103.1|12107.6|12105.6|12101.1|12099.1|59
1635335100000|2021-10-27 11:45:00|12105.6|12103.6|12102.1|12100.1|12107.1|12105.1|12100.6|12098.6|109
1635335400000|2021-10-27 11:50:00|12102.6|12100.6|12104.1|12102.1|12105.1|12103.1|12100.6|12098.6|127
1635335700000|2021-10-27 11:55:00|12103.6|12101.6|12102.6|12100.6|12104.1|12102.1|12100.6|12098.6|110
1635336000000|2021-10-27 12:00:00|12102.1|12100.1|12104.6|12102.6|12105.1|12103.1|12100.1|12098.1|128
1635336300000|2021-10-27 12:05:00|12105.1|12103.1|12109.6|12107.6|12112.1|12110.1|12105.1|12103.1|91
1635336600000|2021-10-27 12:10:00|12110.1|12108.1|12112.6|12110.6|12114.6|12112.6|12108.6|12106.6|128
1635336900000|2021-10-27 12:15:00|12113.1|12111.1|12116.6|12114.6|12117.1|12115.1|12107.6|12105.6|135
1635337200000|2021-10-27 12:20:00|12117.1|12115.1|12113.1|12111.1|12117.6|12115.6|12112.6|12110.6|117
1635337500000|2021-10-27 12:25:00|12113.6|12111.6|12117.1|12115.1|12117.1|12115.1|12111.6|12109.6|93
1635337800000|2021-10-27 12:30:00|12117.6|12115.6|12121.1|12119.1|12124.1|12122.1|12117.1|12115.1|183
1635338100000|2021-10-27 12:35:00|12120.6|12118.6|12125.6|12123.6|12127.1|12125.1|12118.6|12116.6|101
1635338400000|2021-10-27 12:40:00|12125.1|12123.1|12128.1|12126.1|12128.1|12126.1|12122.1|12120.1|117
1635338700000|2021-10-27 12:45:00|12128.6|12126.6|12121.6|12119.6|12129.1|12127.1|12121.6|12119.6|121
1635339000000|2021-10-27 12:50:00|12120.6|12118.6|12122.6|12120.6|12123.1|12121.1|12120.6|12118.6|96
1635339300000|2021-10-27 12:55:00|12123.6|12121.6|12127.6|12125.6|12128.1|12126.1|12123.6|12121.6|166
1635339600000|2021-10-27 13:00:00|12128.1|12126.1|12135.1|12133.1|12135.6|12133.6|12127.6|12125.6|168
1635339900000|2021-10-27 13:05:00|12135.6|12133.6|12134.1|12132.1|12135.6|12133.6|12132.1|12130.1|178
1635340200000|2021-10-27 13:10:00|12134.6|12132.6|12138.1|12136.1|12139.6|12137.6|12134.1|12132.1|197
1635340500000|2021-10-27 13:15:00|12138.6|12136.6|12137.6|12135.6|12140.6|12138.6|12136.6|12134.6|137
1635340800000|2021-10-27 13:20:00|12136.6|12134.6|12134.6|12132.6|12137.6|12135.6|12131.6|12129.6|178
1635341100000|2021-10-27 13:25:00|12134.1|12132.1|12135.6|12133.6|12138.1|12136.1|12132.6|12130.6|182
1635341400000|2021-10-27 13:30:00|12136.1|12134.1|12133.6|12131.6|12141.6|12139.6|12131.6|12129.6|590
1635341700000|2021-10-27 13:35:00|12134.1|12132.1|12117.6|12115.6|12134.1|12132.1|12117.6|12115.6|314
1635342000000|2021-10-27 13:40:00|12116.6|12114.6|12130.1|12128.1|12130.6|12128.6|12115.6|12113.6|207
1635342300000|2021-10-27 13:45:00|12130.6|12128.6|12134.6|12132.6|12138.6|12136.6|12128.6|12126.6|537
1635342600000|2021-10-27 13:50:00|12133.6|12131.6|12123.6|12121.6|12133.6|12131.6|12119.1|12117.1|221
1635342900000|2021-10-27 13:55:00|12123.1|12121.1|12124.6|12122.6|12124.6|12122.6|12116.6|12114.6|191
1635343200000|2021-10-27 14:00:00|12125.6|12123.6|12115.6|12113.6|12127.1|12125.1|12112.1|12110.1|317
1635343500000|2021-10-27 14:05:00|12116.1|12114.1|12117.6|12115.6|12120.1|12118.1|12110.6|12108.6|252
1635343800000|2021-10-27 14:10:00|12117.1|12115.1|12110.6|12108.6|12121.1|12119.1|12110.1|12108.1|190
1635344100000|2021-10-27 14:15:00|12111.1|12109.1|12109.6|12107.6|12113.1|12111.1|12107.6|12105.6|191
1635344400000|2021-10-27 14:20:00|12109.1|12107.1|12105.1|12103.1|12112.1|12110.1|12104.1|12102.1|274
1635344700000|2021-10-27 14:25:00|12104.6|12102.6|12098.1|12096.1|12105.1|12103.1|12097.1|12095.1|361
1635345000000|2021-10-27 14:30:00|12098.6|12096.6|12099.1|12097.1|12101.1|12099.1|12093.1|12091.1|416
1635345300000|2021-10-27 14:35:00|12099.6|12097.6|12090.1|12088.1|12100.1|12098.1|12090.1|12088.1|289
1635345600000|2021-10-27 14:40:00|12090.6|12088.6|12080.6|12078.6|12091.1|12089.1|12078.6|12076.6|386
1635345900000|2021-10-27 14:45:00|12080.1|12078.1|12081.1|12079.1|12085.6|12083.6|12080.1|12078.1|317
1635346200000|2021-10-27 14:50:00|12082.1|12080.1|12084.6|12082.6|12085.1|12083.1|12078.1|12076.1|320
1635346500000|2021-10-27 14:55:00|12085.1|12083.1|12083.6|12081.6|12088.1|12086.1|12077.1|12075.1|428
1635346800000|2021-10-27 15:00:00|12084.1|12082.1|12088.6|12086.6|12091.1|12089.1|12083.1|12081.1|351
1635347100000|2021-10-27 15:05:00|12089.1|12087.1|12091.1|12089.1|12091.6|12089.6|12088.1|12086.1|263
1635347400000|2021-10-27 15:10:00|12091.6|12089.6|12089.1|12087.1|12094.1|12092.1|12088.1|12086.1|286
1635347700000|2021-10-27 15:15:00|12088.6|12086.6|12085.1|12083.1|12089.1|12087.1|12082.1|12080.1|444
1635348000000|2021-10-27 15:20:00|12084.6|12082.6|12084.1|12082.1|12091.1|12089.1|12081.1|12079.1|592
1635348300000|2021-10-27 15:25:00|12083.6|12081.6|12088.6|12086.6|12094.1|12092.1|12081.6|12079.6|1546
1635348600000|2021-10-27 15:30:00|12088.1|12086.1|12085.6|12083.6|12090.1|12088.1|12079.1|12077.1|611
1635348900000|2021-10-27 15:35:00|12086.1|12084.1|12088.1|12086.1|12089.1|12087.1|12080.1|12078.1|153
1635349200000|2021-10-27 15:40:00|12088.6|12086.6|12087.6|12085.6|12091.6|12089.6|12087.1|12085.1|99
1635349500000|2021-10-27 15:45:00|12087.1|12085.1|12084.1|12082.1|12087.6|12085.6|12083.6|12081.6|428
1635349800000|2021-10-27 15:50:00|12085.6|12083.6|12087.1|12085.1|12089.6|12087.6|12085.6|12083.6|41
1635350100000|2021-10-27 15:55:00|12087.6|12085.6|12087.1|12085.1|12090.1|12088.1|12084.6|12082.6|32
1635350400000|2021-10-27 16:00:00|12088.6|12086.6|12086.1|12084.1|12090.1|12088.1|12086.1|12084.1|68
1635350700000|2021-10-27 16:05:00|12086.6|12084.6|12093.1|12091.1|12093.6|12091.6|12086.6|12084.6|35
1635351000000|2021-10-27 16:10:00|12093.6|12091.6|12097.6|12095.6|12099.1|12097.1|12093.6|12091.6|59
1635351300000|2021-10-27 16:15:00|12098.1|12096.1|12100.1|12098.1|12102.1|12100.1|12098.1|12096.1|29
1635351600000|2021-10-27 16:20:00|12100.6|12098.6|12100.1|12098.1|12103.1|12101.1|12100.1|12098.1|27
1635351900000|2021-10-27 16:25:00|12100.6|12098.6|12102.1|12100.1|12102.1|12100.1|12100.1|12098.1|25
1635352200000|2021-10-27 16:30:00|12101.6|12099.6|12098.1|12096.1|12102.6|12100.6|12097.1|12095.1|28
1635352500000|2021-10-27 16:35:00|12098.6|12096.6|12095.1|12093.1|12098.6|12096.6|12092.6|12090.6|50
1635352800000|2021-10-27 16:40:00|12095.6|12093.6|12099.6|12097.6|12100.1|12098.1|12093.6|12091.6|28
1635353100000|2021-10-27 16:45:00|12099.1|12097.1|12099.1|12097.1|12101.1|12099.1|12097.1|12095.1|13
1635353400000|2021-10-27 16:50:00|12099.6|12097.6|12100.1|12098.1|12102.1|12100.1|12099.1|12097.1|4
1635353700000|2021-10-27 16:55:00|12099.6|12097.6|12100.1|12098.1|12101.1|12099.1|12099.1|12097.1|34
1635354000000|2021-10-27 17:00:00|12100.6|12098.6|12097.1|12095.1|12101.1|12099.1|12096.6|12094.6|42
1635354300000|2021-10-27 17:05:00|12097.6|12095.6|12104.1|12102.1|12104.1|12102.1|12097.1|12095.1|25
1635354600000|2021-10-27 17:10:00|12103.6|12101.6|12102.1|12100.1|12103.6|12101.6|12099.6|12097.6|30
1635354900000|2021-10-27 17:15:00|12101.6|12099.6|12100.6|12098.6|12101.6|12099.6|12098.1|12096.1|7
1635355200000|2021-10-27 17:20:00|12101.1|12099.1|12105.1|12103.1|12106.1|12104.1|12100.1|12098.1|5
1635355500000|2021-10-27 17:25:00|12105.6|12103.6|12103.6|12101.6|12106.1|12104.1|12103.1|12101.1|14
1635355800000|2021-10-27 17:30:00|12104.1|12102.1|12102.1|12100.1|12105.1|12103.1|12102.1|12100.1|13
1635356100000|2021-10-27 17:35:00|12101.6|12099.6|12102.6|12100.6|12103.1|12101.1|12096.6|12094.6|37
1635356400000|2021-10-27 17:40:00|12102.1|12100.1|12104.1|12102.1|12104.1|12102.1|12100.6|12098.6|13
1635356700000|2021-10-27 17:45:00|12105.6|12103.6|12101.6|12099.6|12106.1|12104.1|12101.1|12099.1|48
1635357000000|2021-10-27 17:50:00|12102.1|12100.1|12105.6|12103.6|12105.6|12103.6|12101.1|12099.1|2
1635357300000|2021-10-27 17:55:00|12105.1|12103.1|12107.1|12105.1|12107.1|12105.1|12105.1|12103.1|7
1635357600000|2021-10-27 18:00:00|12106.6|12104.6|12108.6|12106.6|12109.6|12107.6|12105.6|12103.6|17
1635357900000|2021-10-27 18:05:00|12109.1|12107.1|12109.6|12107.6|12109.6|12107.6|12106.1|12104.1|5
1635358200000|2021-10-27 18:10:00|12109.1|12107.1|12110.6|12108.6|12112.1|12110.1|12109.1|12107.1|30
1635358500000|2021-10-27 18:15:00|12110.1|12108.1|12110.6|12108.6|12111.6|12109.6|12109.1|12107.1|4
1635358800000|2021-10-27 18:20:00|12110.1|12108.1|12111.1|12109.1|12111.1|12109.1|12109.6|12107.6|6
1635359100000|2021-10-27 18:25:00|12110.6|12108.6|12107.1|12105.1|12110.6|12108.6|12107.1|12105.1|17
1635359400000|2021-10-27 18:30:00|12107.6|12105.6|12109.1|12107.1|12109.1|12107.1|12107.1|12105.1|10
1635359700000|2021-10-27 18:35:00|12109.6|12107.6|12110.1|12108.1|12110.1|12108.1|12107.6|12105.6|8
1635360000000|2021-10-27 18:40:00|12109.6|12107.6|12106.6|12104.6|12109.6|12107.6|12105.1|12103.1|22
1635360300000|2021-10-27 18:45:00|12107.1|12105.1|12108.6|12106.6|12110.1|12108.1|12106.6|12104.6|19
1635360600000|2021-10-27 18:50:00|12109.1|12107.1|12109.1|12107.1|12110.1|12108.1|12107.6|12105.6|8
1635360900000|2021-10-27 18:55:00|12108.6|12106.6|12109.1|12107.1|12109.6|12107.6|12107.1|12105.1|19
1635361200000|2021-10-27 19:00:00|12107.6|12105.6|12110.1|12108.1|12111.6|12109.6|12107.1|12105.1|15
1635361500000|2021-10-27 19:05:00|12109.6|12107.6|12106.1|12104.1|12110.1|12108.1|12106.1|12104.1|25
1635361800000|2021-10-27 19:10:00|12104.6|12102.6|12092.6|12090.6|12105.1|12103.1|12088.6|12086.6|117
1635362100000|2021-10-27 19:15:00|12092.1|12090.1|12090.6|12088.6|12098.6|12096.6|12090.6|12088.6|12
1635362400000|2021-10-27 19:20:00|12090.1|12088.1|12095.6|12093.6|12095.6|12093.6|12088.6|12086.6|23
1635362700000|2021-10-27 19:25:00|12095.1|12093.1|12098.1|12096.1|12101.1|12099.1|12094.1|12092.1|10
1635363000000|2021-10-27 19:30:00|12097.6|12095.6|12094.6|12092.6|12097.6|12095.6|12091.6|12089.6|15
1635363300000|2021-10-27 19:35:00|12094.1|12092.1|12098.1|12096.1|12099.6|12097.6|12093.1|12091.1|20
1635363600000|2021-10-27 19:40:00|12097.6|12095.6|12098.1|12096.1|12098.6|12096.6|12094.1|12092.1|13
1635363900000|2021-10-27 19:45:00|12098.6|12096.6|12087.1|12085.1|12098.6|12096.6|12087.1|12085.1|34
1635364200000|2021-10-27 19:50:00|12086.6|12084.6|12080.6|12078.6|12088.6|12086.6|12079.6|12077.6|45
1635364500000|2021-10-27 19:55:00|12081.1|12079.1|12071.2|12065.2|12082.1|12080.1|12069.1|12064.5|102
1635364800000|2021-10-27 20:00:00|12071.4|12065.4|12072.9|12066.9|12075.9|12069.9|12070.5|12064.5|0
1635365100000|2021-10-27 20:05:00|12072.6|12066.6|12072.7|12066.7|12075.2|12069.2|12071.6|12065.6|0
1635365400000|2021-10-27 20:10:00|12072.6|12066.6|12075.5|12069.5|12076.6|12070.6|12072.3|12066.3|0
1635365700000|2021-10-27 20:15:00|12075.6|12069.6|12075.5|12069.5|12076.3|12070.3|12074.1|12068.1|0
1635366000000|2021-10-27 20:20:00|12075.2|12069.2|12074.9|12068.9|12076.6|12070.6|12074.5|12068.5|0
1635366300000|2021-10-27 20:25:00|12074.8|12068.8|12073.4|12067.4|12074.9|12068.9|12072.9|12066.9|0
1635366600000|2021-10-27 20:30:00|12073.7|12067.7|12073.1|12067.1|12074.1|12068.1|12072.4|12066.4|0
1635366900000|2021-10-27 20:35:00|12073|12067|12072.4|12066.4|12073.1|12067.1|12072.4|12066.4|0
1635367200000|2021-10-27 20:40:00|12072.5|12066.5|12073.1|12067.1|12073.4|12067.4|12072.5|12066.5|0
1635367500000|2021-10-27 20:45:00|12073.4|12067.4|12074.1|12068.1|12075.2|12069.2|12073.1|12067.1|0
1635367800000|2021-10-27 20:50:00|12074.2|12068.2|12075.1|12069.1|12075.2|12069.2|12073.8|12067.8|0
1635368100000|2021-10-27 20:55:00|12075.2|12069.2|12076.3|12070.3|12077.1|12071.1|12075.2|12069.2|0
1635368400000|2021-10-27 21:00:00|12076.1|12070.1|12076.3|12070.3|12076.3|12070.3|12075.9|12069.9|0
1635368700000|2021-10-27 21:05:00|12076.1|12070.1|12076.7|12070.7|12076.8|12070.8|12075.9|12069.9|0
1635369000000|2021-10-27 21:10:00|12076.6|12070.6|12076.2|12070.2|12077|12071|12076.2|12070.2|0
1635369300000|2021-10-27 21:15:00|12076.5|12070.5|12076.5|12070.5|12076.9|12070.9|12076.2|12070.2|0
1635369600000|2021-10-27 21:20:00|12076.2|12070.2|12076.2|12070.2|12076.6|12070.6|12076.1|12070.1|0
1635369900000|2021-10-27 21:25:00|12076.1|12070.1|12076.1|12070.1|12076.2|12070.2|12076.1|12070.1|0
1635370200000|2021-10-27 21:30:00|12076.2|12070.2|12076.3|12070.3|12076.3|12070.3|12076.1|12070.1|0
1635370500000|2021-10-27 21:35:00|12076.1|12070.1|12076.1|12070.1|12076.1|12070.1|12076.1|12070.1|0
1635370800000|2021-10-27 21:40:00|12076.2|12070.2|12076.1|12070.1|12076.2|12070.2|12076.1|12070.1|0
1635371100000|2021-10-27 21:45:00|12076.3|12070.3|12076.3|12070.3|12076.3|12070.3|12076.3|12070.3|0
1635371400000|2021-10-27 21:50:00|12076.4|12070.4|12076.4|12070.4|12076.5|12070.5|12076.4|12070.4|0
1635371700000|2021-10-27 21:55:00|12076.7|12070.7|12076.7|12070.7|12076.9|12070.9|12076.5|12070.5|0
1635372000000|2021-10-27 22:00:00|12076.9|12070.9|12079|12073|12080.4|12074.4|12076.9|12070.9|0
1635372300000|2021-10-27 22:05:00|12079.1|12073.1|12079.7|12073.7|12080.8|12074.8|12078.7|12072.7|0
1635372600000|2021-10-27 22:10:00|12079.6|12073.6|12079|12073|12079.7|12073.7|12078.7|12072.7|0
1635372900000|2021-10-27 22:15:00|12079.3|12073.3|12080.1|12074.1|12081.1|12075.1|12079|12073|0
1635373200000|2021-10-27 22:20:00|12080.4|12074.4|12080.1|12074.1|12080.8|12074.8|12079.9|12073.9|0
1635373500000|2021-10-27 22:25:00|12080.4|12074.4|12080.4|12074.4|12080.8|12074.8|12079.7|12073.7|0
1635373800000|2021-10-27 22:30:00|12080.8|12074.8|12080.4|12074.4|12081.9|12075.9|12080.1|12074.1|0
1635374100000|2021-10-27 22:35:00|12080.3|12074.3|12078.7|12072.7|12080.3|12074.3|12077.6|12071.6|0
1635374400000|2021-10-27 22:40:00|12079|12073|12080.4|12074.4|12080.8|12074.8|12078.7|12072.7|0
1635374700000|2021-10-27 22:45:00|12080.5|12074.5|12081|12075|12081.9|12075.9|12080.5|12074.5|0
1635375000000|2021-10-27 22:50:00|12081.1|12075.1|12081.1|12075.1|12081.5|12075.5|12080.4|12074.4|0
1635375300000|2021-10-27 22:55:00|12080.8|12074.8|12082.2|12076.2|12082.9|12076.9|12080.8|12074.8|0
1635375600000|2021-10-27 23:00:00|12082.3|12076.3|12083.3|12077.3|12084|12078|12082.1|12076.1|0
1635375900000|2021-10-27 23:05:00|12083.4|12077.4|12082.9|12076.9|12084.4|12078.4|12082.9|12076.9|0
1635376200000|2021-10-27 23:10:00|12082.8|12076.8|12082.9|12076.9|12083.3|12077.3|12082.1|12076.1|0
1635376500000|2021-10-27 23:15:00|12083|12077|12081.6|12075.6|12083|12077|12080.9|12074.9|0
1635376800000|2021-10-27 23:20:00|12081.5|12075.5|12083.4|12077.4|12083.8|12077.8|12081.3|12075.3|0
1635377100000|2021-10-27 23:25:00|12083.5|12077.5|12082.7|12076.7|12083.8|12077.8|12081.6|12075.6|0
1635377400000|2021-10-27 23:30:00|12082.8|12076.8|12081.6|12075.6|12083|12077|12081.3|12075.3|0
1635377700000|2021-10-27 23:35:00|12081.7|12075.7|12082.4|12076.4|12082.7|12076.7|12081.6|12075.6|0
1635378000000|2021-10-27 23:40:00|12082.5|12076.5|12083.8|12077.8|12083.8|12077.8|12081.6|12075.6|0
1635378300000|2021-10-27 23:45:00|12083.7|12077.7|12084.5|12078.5|12084.8|12078.8|12083.4|12077.4|0
1635378600000|2021-10-27 23:50:00|12084.6|12078.6|12084.8|12078.8|12085.9|12079.9|12084.1|12078.1|0
1635378900000|2021-10-27 23:55:00|12084.7|12078.7|12084.8|12078.8|12084.8|12078.8|12084.1|12078.1|0
1635379200000|2021-10-28 00:00:00|12084.5|12078.5|12084.6|12078.6|12086|12080|12084.1|12078.1|0
1635379500000|2021-10-28 00:05:00|12084.7|12078.7|12084.2|12078.2|12085|12079|12083.6|12077.6|0
1635379800000|2021-10-28 00:10:00|12084.1|12078.1|12085.6|12079.6|12085.6|12079.6|12081.2|12075.2|0
1635380100000|2021-10-28 00:15:00|12086.9|12080.9|12085.5|12079.5|12088|12082|12084.2|12078.2|0
1635380400000|2021-10-28 00:20:00|12085.3|12079.3|12085.6|12079.6|12086.3|12080.3|12084.3|12078.3|0
1635380700000|2021-10-28 00:25:00|12085.8|12079.8|12081.6|12075.6|12086.1|12080.1|12081.2|12075.2|0
1635381000000|2021-10-28 00:30:00|12081.8|12075.8|12078|12072|12082.1|12076.1|12077|12071|0
1635381300000|2021-10-28 00:35:00|12078.1|12072.1|12080.4|12074.4|12080.4|12074.4|12077.1|12071.1|0
1635381600000|2021-10-28 00:40:00|12080.2|12074.2|12078.2|12072.2|12080.7|12074.7|12077.8|12071.8|0
1635381900000|2021-10-28 00:45:00|12077.7|12071.7|12075.7|12069.7|12079.1|12073.1|12075.7|12069.7|0
1635382200000|2021-10-28 00:50:00|12074.9|12068.9|12074.9|12068.9|12076.5|12070.5|12074.1|12068.1|0
1635382500000|2021-10-28 00:55:00|12075.1|12069.1|12078.4|12072.4|12078.8|12072.8|12072|12066|0
1635382800000|2021-10-28 01:00:00|12078.5|12072.5|12078.4|12072.4|12080|12074|12076.8|12070.8|0
1635383100000|2021-10-28 01:05:00|12078.1|12072.1|12078.5|12072.5|12079|12073|12076.5|12070.5|0
1635383400000|2021-10-28 01:10:00|12078.6|12072.6|12076.5|12070.5|12078.9|12072.9|12074.8|12068.8|0
1635383700000|2021-10-28 01:15:00|12076.9|12070.9|12076.4|12070.4|12079.8|12073.8|12076.4|12070.4|0
1635384000000|2021-10-28 01:20:00|12076.8|12070.8|12076.4|12070.4|12077.2|12071.2|12073.9|12067.9|0
1635384300000|2021-10-28 01:25:00|12076.8|12070.8|12077.9|12071.9|12079.6|12073.6|12076.8|12070.8|0
1635384600000|2021-10-28 01:30:00|12078.3|12072.3|12081.9|12075.9|12082.3|12076.3|12078.3|12072.3|0
1635384900000|2021-10-28 01:35:00|12082|12076|12085.3|12079.3|12086.1|12080.1|12081|12075|0
1635385200000|2021-10-28 01:40:00|12085.2|12079.2|12086.4|12080.4|12087.7|12081.7|12084.4|12078.4|0
1635385500000|2021-10-28 01:45:00|12087.2|12081.2|12084.8|12078.8|12087.3|12081.3|12084|12078|0
1635385800000|2021-10-28 01:50:00|12085.1|12079.1|12085.6|12079.6|12088.1|12082.1|12085.1|12079.1|0
1635386100000|2021-10-28 01:55:00|12084.8|12078.8|12081.6|12075.6|12085.6|12079.6|12080.1|12074.1|0
1635386400000|2021-10-28 02:00:00|12081.2|12075.2|12083.1|12077.1|12083.2|12077.2|12080|12074|0
1635386700000|2021-10-28 02:05:00|12083|12077|12081.5|12075.5|12083.2|12077.2|12080.7|12074.7|0
1635387000000|2021-10-28 02:10:00|12081.9|12075.9|12084.9|12078.9|12085.7|12079.7|12081.5|12075.5|0
1635387300000|2021-10-28 02:15:00|12084.7|12078.7|12082.2|12076.2|12085.6|12079.6|12082.2|12076.2|0
1635387600000|2021-10-28 02:20:00|12082.3|12076.3|12076.8|12070.8|12083|12077|12076.4|12070.4|0
1635387900000|2021-10-28 02:25:00|12076.6|12070.6|12076.6|12070.6|12077.5|12071.5|12072.9|12066.9|0
1635388200000|2021-10-28 02:30:00|12076.7|12070.7|12076.8|12070.8|12078.7|12072.7|12075.8|12069.8|0
1635388500000|2021-10-28 02:35:00|12077.1|12071.1|12076|12070|12077.7|12071.7|12074.3|12068.3|0
1635388800000|2021-10-28 02:40:00|12076.2|12070.2|12077.1|12071.1|12078.4|12072.4|12076|12070|0
1635389100000|2021-10-28 02:45:00|12077.3|12071.3|12078.6|12072.6|12080.1|12074.1|12077.3|12071.3|0
1635389400000|2021-10-28 02:50:00|12078.2|12072.2|12078.7|12072.7|12079.1|12073.1|12075.3|12069.3|0
1635389700000|2021-10-28 02:55:00|12078.9|12072.9|12079.5|12073.5|12080.3|12074.3|12078.2|12072.2|0
1635390000000|2021-10-28 03:00:00|12079.7|12073.7|12079.4|12073.4|12081.2|12075.2|12079.4|12073.4|0
1635390300000|2021-10-28 03:05:00|12079.5|12073.5|12077.9|12071.9|12081.6|12075.6|12077.4|12071.4|0
1635390600000|2021-10-28 03:10:00|12077.5|12071.5|12077.4|12071.4|12077.9|12071.9|12075.4|12069.4|0
1635390900000|2021-10-28 03:15:00|12077.6|12071.6|12077|12071|12078.3|12072.3|12077|12071|0
1635391200000|2021-10-28 03:20:00|12077.1|12071.1|12078.7|12072.7|12079.9|12073.9|12077|12071|0
1635391500000|2021-10-28 03:25:00|12078.6|12072.6|12078.2|12072.2|12079.5|12073.5|12077|12071|0
1635391800000|2021-10-28 03:30:00|12078.4|12072.4|12078.6|12072.6|12079.5|12073.5|12078.4|12072.4|0
1635392100000|2021-10-28 03:35:00|12078.7|12072.7|12079.8|12073.8|12080.3|12074.3|12078.6|12072.6|0
1635392400000|2021-10-28 03:40:00|12080|12074|12081.5|12075.5|12081.9|12075.9|12079.8|12073.8|0
1635392700000|2021-10-28 03:45:00|12081.6|12075.6|12080.7|12074.7|12081.9|12075.9|12079.5|12073.5|0
1635393000000|2021-10-28 03:50:00|12080.9|12074.9|12082|12076|12082|12076|12080.3|12074.3|0
1635393300000|2021-10-28 03:55:00|12081.9|12075.9|12081.9|12075.9|12082.8|12076.8|12081.5|12075.5|0
1635393600000|2021-10-28 04:00:00|12081.8|12075.8|12080.6|12074.6|12081.9|12075.9|12080.2|12074.2|0
1635393900000|2021-10-28 04:05:00|12080.4|12074.4|12081.9|12075.9|12081.9|12075.9|12080.2|12074.2|0
1635394200000|2021-10-28 04:10:00|12082|12076|12082.8|12076.8|12082.8|12076.8|12082|12076|0
1635394500000|2021-10-28 04:15:00|12082|12076|12083.6|12077.6|12083.7|12077.7|12081.2|12075.2|0
1635394800000|2021-10-28 04:20:00|12083.4|12077.4|12082.8|12076.8|12083.4|12077.4|12082.7|12076.7|0
1635395100000|2021-10-28 04:25:00|12082.7|12076.7|12083|12077|12083.8|12077.8|12082.7|12076.7|0
1635395400000|2021-10-28 04:30:00|12083.2|12077.2|12080.4|12074.4|12083.3|12077.3|12080|12074|0
1635395700000|2021-10-28 04:35:00|12080.5|12074.5|12080.4|12074.4|12080.5|12074.5|12080.4|12074.4|0
1635396000000|2021-10-28 04:40:00|12080.5|12074.5|12082.1|12076.1|12082.1|12076.1|12080.5|12074.5|0
1635396300000|2021-10-28 04:45:00|12082|12076|12083.7|12077.7|12083.7|12077.7|12081.3|12075.3|0
1635396600000|2021-10-28 04:50:00|12083.8|12077.8|12083.6|12077.6|12083.8|12077.8|12082.8|12076.8|0
1635396900000|2021-10-28 04:55:00|12083.2|12077.2|12085.3|12079.3|12086.1|12080.1|12082.8|12076.8|0
1635397200000|2021-10-28 05:00:00|12085.2|12079.2|12086.5|12080.5|12087.9|12081.9|12085.2|12079.2|0
1635397500000|2021-10-28 05:05:00|12086.4|12080.4|12087.8|12081.8|12087.9|12081.9|12086.2|12080.2|0
1635397800000|2021-10-28 05:10:00|12087.4|12081.4|12089.3|12083.3|12089.3|12083.3|12086.5|12080.5|0
1635398100000|2021-10-28 05:15:00|12089.7|12083.7|12088.5|12082.5|12090.2|12084.2|12088.5|12082.5|0
1635398400000|2021-10-28 05:20:00|12088.4|12082.4|12085.7|12079.7|12088.5|12082.5|12085.7|12079.7|0
1635398700000|2021-10-28 05:25:00|12086.1|12080.1|12086.5|12080.5|12087.3|12081.3|12084.9|12078.9|0
1635399000000|2021-10-28 05:30:00|12086.9|12080.9|12090.4|12084.4|12090.4|12084.4|12086.5|12080.5|0
1635399300000|2021-10-28 05:35:00|12090.2|12084.2|12092.6|12086.6|12092.6|12086.6|12089.6|12083.6|0
1635399600000|2021-10-28 05:40:00|12092.5|12086.5|12092.6|12086.6|12093.4|12087.4|12090.2|12084.2|0
1635399900000|2021-10-28 05:45:00|12092.2|12086.2|12092.6|12086.6|12094.3|12088.3|12091.8|12085.8|0
1635400200000|2021-10-28 05:50:00|12092.5|12086.5|12092.6|12086.6|12093.3|12087.3|12090.8|12084.8|0
1635400500000|2021-10-28 05:55:00|12093|12087|12090.1|12084.1|12093.4|12087.4|12090.1|12084.1|0
1635400800000|2021-10-28 06:00:00|12091.2|12085.2|12074.1|12072.1|12092.9|12090.1|12072.6|12070.6|62
1635401100000|2021-10-28 06:05:00|12074.6|12072.6|12072.1|12070.1|12076.1|12074.1|12069.6|12067.6|48
1635401400000|2021-10-28 06:10:00|12071.6|12069.6|12073.6|12071.6|12073.6|12071.6|12068.1|12066.1|30
1635401700000|2021-10-28 06:15:00|12074.1|12072.1|12072.6|12070.6|12079.1|12077.1|12070.1|12068.1|99
1635402000000|2021-10-28 06:20:00|12073.1|12071.1|12084.6|12082.6|12084.6|12082.6|12072.6|12070.6|41
1635402300000|2021-10-28 06:25:00|12085.1|12083.1|12083.6|12081.6|12087.6|12085.6|12082.1|12080.1|54
1635402600000|2021-10-28 06:30:00|12083.1|12081.1|12072.1|12070.1|12083.1|12081.1|12071.6|12069.6|39
1635402900000|2021-10-28 06:35:00|12072.6|12070.6|12071.1|12069.1|12074.1|12072.1|12066.6|12064.6|70
1635403200000|2021-10-28 06:40:00|12070.6|12068.6|12072.1|12070.1|12074.6|12072.6|12070.6|12068.6|23
1635403500000|2021-10-28 06:45:00|12072.6|12070.6|12065.6|12063.6|12074.1|12072.1|12065.6|12063.6|32
1635403800000|2021-10-28 06:50:00|12065.1|12063.1|12054.6|12052.6|12065.6|12063.6|12053.6|12051.6|85
1635404100000|2021-10-28 06:55:00|12055.1|12053.1|12066.1|12064.1|12067.6|12065.6|12054.6|12052.6|194
1635404400000|2021-10-28 07:00:00|12066.6|12064.6|12078.6|12076.6|12084.1|12082.1|12051.6|12049.6|785
1635404700000|2021-10-28 07:05:00|12078.1|12076.1|12084.6|12082.6|12087.1|12085.1|12063.6|12061.6|409
1635405000000|2021-10-28 07:10:00|12085.1|12083.1|12087.6|12085.6|12093.6|12091.6|12079.1|12077.1|337
1635405300000|2021-10-28 07:15:00|12088.1|12086.1|12082.6|12080.6|12092.1|12090.1|12079.6|12077.6|263
1635405600000|2021-10-28 07:20:00|12083.1|12081.1|12080.1|12078.1|12091.1|12089.1|12079.6|12077.6|176
1635405900000|2021-10-28 07:25:00|12080.6|12078.6|12083.6|12081.6|12088.6|12086.6|12080.1|12078.1|107
1635406200000|2021-10-28 07:30:00|12082.6|12080.6|12072.6|12070.6|12084.6|12082.6|12068.6|12066.6|284
1635406500000|2021-10-28 07:35:00|12072.1|12070.1|12069.6|12067.6|12079.1|12077.1|12068.1|12066.1|183
1635406800000|2021-10-28 07:40:00|12068.8|12066.8|12076.3|12074.3|12077.3|12075.3|12065.3|12063.3|194
1635407100000|2021-10-28 07:45:00|12075.8|12073.8|12085.8|12083.8|12085.8|12083.8|12075.3|12073.3|226
1635407400000|2021-10-28 07:50:00|12085.3|12083.3|12090.3|12088.3|12091.8|12089.8|12084.8|12082.8|125
1635407700000|2021-10-28 07:55:00|12090.8|12088.8|12081.8|12079.8|12090.8|12088.8|12073.8|12071.8|632
1635408000000|2021-10-28 08:00:00|12081.3|12079.3|12075.8|12073.8|12083.3|12081.3|12072.3|12070.3|221
1635408300000|2021-10-28 08:05:00|12075.3|12073.3|12077.8|12075.8|12078.8|12076.8|12069.8|12067.8|188
1635408600000|2021-10-28 08:10:00|12075.8|12073.8|12083.8|12081.8|12086.8|12084.8|12074.3|12072.3|224
1635408900000|2021-10-28 08:15:00|12084.3|12082.3|12090.3|12088.3|12091.3|12089.3|12081.3|12079.3|390
1635409200000|2021-10-28 08:20:00|12090.8|12088.8|12099.8|12097.8|12103.3|12101.3|12086.3|12084.3|430
1635409500000|2021-10-28 08:25:00|12100.3|12098.3|12098.3|12096.3|12105.3|12103.3|12094.3|12092.3|139
1635409800000|2021-10-28 08:30:00|12098.8|12096.8|12097.3|12095.3|12100.8|12098.8|12093.8|12091.8|114
1635410100000|2021-10-28 08:35:00|12096.8|12094.8|12105.8|12103.8|12107.3|12105.3|12096.8|12094.8|112
1635410400000|2021-10-28 08:40:00|12106.3|12104.3|12110.8|12108.8|12111.3|12109.3|12102.3|12100.3|91
1635410700000|2021-10-28 08:45:00|12111.3|12109.3|12112.8|12110.8|12113.8|12111.8|12107.3|12105.3|66
1635411000000|2021-10-28 08:50:00|12113.3|12111.3|12115.8|12113.8|12118.8|12116.8|12113.3|12111.3|115
1635411300000|2021-10-28 08:55:00|12116.3|12114.3|12106.3|12104.3|12116.8|12114.8|12105.8|12103.8|164
1635411600000|2021-10-28 09:00:00|12106.8|12104.8|12097.8|12095.8|12106.8|12104.8|12096.3|12094.3|125
1635411900000|2021-10-28 09:05:00|12098.3|12096.3|12096.8|12094.8|12100.8|12098.8|12092.8|12090.8|122
1635412200000|2021-10-28 09:10:00|12097.3|12095.3|12096.8|12094.8|12098.3|12096.3|12090.8|12088.8|108
1635412500000|2021-10-28 09:15:00|12095.8|12093.8|12090.8|12088.8|12096.8|12094.8|12089.3|12087.3|66
1635412800000|2021-10-28 09:20:00|12090.3|12088.3|12089.8|12087.8|12098.3|12096.3|12088.3|12086.3|131
1635413100000|2021-10-28 09:25:00|12089.3|12087.3|12092.8|12090.8|12097.3|12095.3|12089.3|12087.3|80
1635413400000|2021-10-28 09:30:00|12092.3|12090.3|12093.8|12091.8|12099.3|12097.3|12092.3|12090.3|118
1635413700000|2021-10-28 09:35:00|12093.3|12091.3|12094.8|12092.8|12094.8|12092.8|12090.3|12088.3|102
1635414000000|2021-10-28 09:40:00|12094.3|12092.3|12095.8|12093.8|12095.8|12093.8|12089.8|12087.8|73
1635414300000|2021-10-28 09:45:00|12096.3|12094.3|12094.8|12092.8|12098.8|12096.8|12091.3|12089.3|91
1635414600000|2021-10-28 09:50:00|12094.3|12092.3|12082.8|12080.8|12098.8|12096.8|12082.8|12080.8|90
1635414900000|2021-10-28 09:55:00|12083.3|12081.3|12090.8|12088.8|12091.8|12089.8|12083.3|12081.3|45
1635415200000|2021-10-28 10:00:00|12090.3|12088.3|12100.8|12098.8|12100.8|12098.8|12089.3|12087.3|34
1635415500000|2021-10-28 10:05:00|12101.3|12099.3|12101.8|12099.8|12102.3|12100.3|12097.3|12095.3|68
1635415800000|2021-10-28 10:10:00|12102.3|12100.3|12098.8|12096.8|12102.8|12100.8|12097.8|12095.8|54
1635416100000|2021-10-28 10:15:00|12099.3|12097.3|12100.8|12098.8|12102.8|12100.8|12099.3|12097.3|34
1635416400000|2021-10-28 10:20:00|12100.3|12098.3|12100.8|12098.8|12101.8|12099.8|12099.3|12097.3|13
1635416700000|2021-10-28 10:25:00|12101.3|12099.3|12101.3|12099.3|12104.8|12102.8|12100.3|12098.3|55
1635417000000|2021-10-28 10:30:00|12101.8|12099.8|12101.8|12099.8|12103.8|12101.8|12098.8|12096.8|63
1635417300000|2021-10-28 10:35:00|12101.3|12099.3|12102.8|12100.8|12104.8|12102.8|12098.8|12096.8|37
1635417600000|2021-10-28 10:40:00|12102.3|12100.3|12099.3|12097.3|12102.8|12100.8|12099.3|12097.3|28
1635417900000|2021-10-28 10:45:00|12098.8|12096.8|12101.8|12099.8|12101.8|12099.8|12095.8|12093.8|61
1635418200000|2021-10-28 10:50:00|12101.3|12099.3|12103.8|12101.8|12105.3|12103.3|12099.3|12097.3|51
1635418500000|2021-10-28 10:55:00|12103.3|12101.3|12100.8|12098.8|12103.8|12101.8|12098.3|12096.3|47
1635418800000|2021-10-28 11:00:00|12101.3|12099.3|12102.3|12100.3|12102.3|12100.3|12094.8|12092.8|95
1635419100000|2021-10-28 11:05:00|12102.8|12100.8|12105.8|12103.8|12107.3|12105.3|12101.3|12099.3|88
1635419400000|2021-10-28 11:10:00|12105.3|12103.3|12102.8|12100.8|12107.8|12105.8|12101.3|12099.3|50
1635419700000|2021-10-28 11:15:00|12102.3|12100.3|12098.3|12096.3|12103.3|12101.3|12097.3|12095.3|67
1635420000000|2021-10-28 11:20:00|12098.8|12096.8|12102.8|12100.8|12103.8|12101.8|12098.8|12096.8|47
1635420300000|2021-10-28 11:25:00|12102.3|12100.3|12094.3|12092.3|12102.3|12100.3|12092.3|12090.3|141
1635420600000|2021-10-28 11:30:00|12094.8|12092.8|12091.8|12089.8|12094.8|12092.8|12087.8|12085.8|151
1635420900000|2021-10-28 11:35:00|12091.3|12089.3|12095.8|12093.8|12099.8|12097.8|12091.3|12089.3|194
1635421200000|2021-10-28 11:40:00|12095.9|12093.9|12102.4|12100.4|12102.4|12100.4|12094.9|12092.9|247
1635421500000|2021-10-28 11:45:00|12101.9|12099.9|12090.4|12088.4|12102.4|12100.4|12089.9|12087.9|149
1635421800000|2021-10-28 11:50:00|12090.9|12088.9|12094.4|12092.4|12099.4|12097.4|12089.9|12087.9|319
1635422100000|2021-10-28 11:55:00|12094.9|12092.9|12095.9|12093.9|12102.9|12100.9|12093.9|12091.9|256
1635422400000|2021-10-28 12:00:00|12095.4|12093.4|12097.9|12095.9|12100.9|12098.9|12093.9|12091.9|112
1635422700000|2021-10-28 12:05:00|12097.4|12095.4|12106.4|12104.4|12106.9|12104.9|12096.4|12094.4|82
1635423000000|2021-10-28 12:10:00|12105.9|12103.9|12102.9|12100.9|12107.4|12105.4|12101.4|12099.4|102
1635423300000|2021-10-28 12:15:00|12103.4|12101.4|12115.9|12113.9|12115.9|12113.9|12101.4|12099.4|98
1635423600000|2021-10-28 12:20:00|12116.4|12114.4|12111.9|12109.9|12117.4|12115.4|12111.4|12109.4|133
1635423900000|2021-10-28 12:25:00|12111.4|12109.4|12110.9|12108.9|12113.4|12111.4|12108.4|12106.4|82
1635424200000|2021-10-28 12:30:00|12110.4|12108.4|12106.4|12104.4|12112.4|12110.4|12101.4|12099.4|188
1635424500000|2021-10-28 12:35:00|12105.9|12103.9|12103.9|12101.9|12108.9|12106.9|12101.4|12099.4|96
1635424800000|2021-10-28 12:40:00|12103.4|12101.4|12096.4|12094.4|12104.9|12102.9|12092.4|12090.4|153
1635425100000|2021-10-28 12:45:00|12096.9|12094.9|12093.9|12091.9|12101.9|12099.9|12085.9|12083.9|566
1635425400000|2021-10-28 12:50:00|12093.4|12091.4|12084.9|12082.9|12093.4|12091.4|12084.4|12082.4|341
1635425700000|2021-10-28 12:55:00|12085.4|12083.4|12087.9|12085.9|12089.4|12087.4|12081.4|12079.4|157
1635426000000|2021-10-28 13:00:00|12087.4|12085.4|12089.9|12087.9|12089.9|12087.9|12078.4|12076.4|365
1635426300000|2021-10-28 13:05:00|12090.4|12088.4|12089.9|12087.9|12092.9|12090.9|12081.9|12079.9|242
1635426600000|2021-10-28 13:10:00|12089.4|12087.4|12099.4|12097.4|12099.4|12097.4|12085.9|12083.9|264
1635426900000|2021-10-28 13:15:00|12098.9|12096.9|12110.4|12108.4|12113.4|12111.4|12098.4|12096.4|352
1635427200000|2021-10-28 13:20:00|12109.9|12107.9|12110.4|12108.4|12113.9|12111.9|12105.9|12103.9|392
1635427500000|2021-10-28 13:25:00|12110.9|12108.9|12122.9|12120.9|12124.4|12122.4|12110.4|12108.4|409
1635427800000|2021-10-28 13:30:00|12123.4|12121.4|12129.4|12127.4|12140.9|12138.9|12120.4|12118.4|796
1635428100000|2021-10-28 13:35:00|12127.9|12125.9|12132.4|12130.4|12137.4|12135.4|12123.4|12121.4|392
1635428400000|2021-10-28 13:40:00|12132.9|12130.9|12135.4|12133.4|12137.4|12135.4|12123.4|12121.4|219
1635428700000|2021-10-28 13:45:00|12134.9|12132.9|12126.4|12124.4|12142.4|12140.4|12124.4|12122.4|407
1635429000000|2021-10-28 13:50:00|12126.9|12124.9|12114.4|12112.4|12127.9|12125.9|12112.4|12110.4|255
1635429300000|2021-10-28 13:55:00|12113.9|12111.9|12100.9|12098.9|12114.4|12112.4|12098.4|12096.4|234
1635429600000|2021-10-28 14:00:00|12101.4|12099.4|12096.4|12094.4|12104.4|12102.4|12092.9|12090.9|328
1635429900000|2021-10-28 14:05:00|12095.9|12093.9|12100.4|12098.4|12103.4|12101.4|12090.4|12088.4|245
1635430200000|2021-10-28 14:10:00|12101.5|12099.5|12103.5|12101.5|12105|12103|12095.5|12093.5|383
1635430500000|2021-10-28 14:15:00|12104.5|12102.5|12107.5|12105.5|12111.5|12109.5|12101.5|12099.5|207
1635430800000|2021-10-28 14:20:00|12106.5|12104.5|12108.5|12106.5|12109.5|12107.5|12098.5|12096.5|263
1635431100000|2021-10-28 14:25:00|12108|12106|12109|12107|12113.5|12111.5|12106|12104|213
1635431400000|2021-10-28 14:30:00|12109.5|12107.5|12112.5|12110.5|12116.5|12114.5|12104.5|12102.5|181
1635431700000|2021-10-28 14:35:00|12113|12111|12120|12118|12121.5|12119.5|12111.5|12109.5|506
1635432000000|2021-10-28 14:40:00|12119.5|12117.5|12119.5|12117.5|12121|12119|12116.5|12114.5|156
1635432300000|2021-10-28 14:45:00|12119|12117|12125|12123|12125.5|12123.5|12117.5|12115.5|856
1635432600000|2021-10-28 14:50:00|12124.5|12122.5|12117.5|12115.5|12125|12123|12114.5|12112.5|168
1635432900000|2021-10-28 14:55:00|12118|12116|12121.5|12119.5|12122|12120|12114.5|12112.5|183
1635433200000|2021-10-28 15:00:00|12122.5|12120.5|12121|12119|12123.5|12121.5|12119.5|12117.5|232
1635433500000|2021-10-28 15:05:00|12121.5|12119.5|12125.5|12123.5|12125.5|12123.5|12118.5|12116.5|171
1635433800000|2021-10-28 15:10:00|12126.5|12124.5|12134.5|12132.5|12135.5|12133.5|12125.5|12123.5|293
1635434100000|2021-10-28 15:15:00|12135|12133|12139.5|12137.5|12142.5|12140.5|12134.5|12132.5|909
1635434400000|2021-10-28 15:20:00|12138|12136|12128.5|12126.5|12140|12138|12128.5|12126.5|655
1635434700000|2021-10-28 15:25:00|12129|12127|12150|12148|12150.5|12148.5|12126.5|12124.5|3100
1635435000000|2021-10-28 15:30:00|12149.5|12147.5|12153.5|12151.5|12153.5|12151.5|12145.5|12143.5|1521
1635435300000|2021-10-28 15:35:00|12152.5|12150.5|12150.5|12148.5|12156.5|12154.5|12150|12148|386
1635435600000|2021-10-28 15:40:00|12150|12148|12149.5|12147.5|12152.5|12150.5|12147.5|12145.5|122
1635435900000|2021-10-28 15:45:00|12149|12147|12140.5|12138.5|12149|12147|12140|12138|106
1635436200000|2021-10-28 15:50:00|12141|12139|12142|12140|12142.5|12140.5|12137.5|12135.5|92
1635436500000|2021-10-28 15:55:00|12141.5|12139.5|12140|12138|12142|12140|12138|12136|19
1635436800000|2021-10-28 16:00:00|12140.5|12138.5|12142.5|12140.5|12143|12141|12139.5|12137.5|13
1635437100000|2021-10-28 16:05:00|12143|12141|12145.5|12143.5|12146|12144|12143|12141|10
1635437400000|2021-10-28 16:10:00|12145|12143|12141.5|12139.5|12145.5|12143.5|12140.5|12138.5|29
1635437700000|2021-10-28 16:15:00|12142|12140|12140.5|12138.5|12142|12140|12138.5|12136.5|17
1635438000000|2021-10-28 16:20:00|12141|12139|12140.5|12138.5|12141|12139|12139|12137|7
1635438300000|2021-10-28 16:25:00|12140|12138|12132|12130|12140.5|12138.5|12131|12129|34
1635438600000|2021-10-28 16:30:00|12131.5|12129.5|12134|12132|12134.5|12132.5|12130.5|12128.5|24
1635438900000|2021-10-28 16:35:00|12133.5|12131.5|12132.5|12130.5|12133.5|12131.5|12130.5|12128.5|5
1635439200000|2021-10-28 16:40:00|12133|12131|12138.5|12136.5|12139|12137|12131.5|12129.5|9
1635439500000|2021-10-28 16:45:00|12137|12135|12133.5|12131.5|12137.5|12135.5|12132.5|12130.5|64
1635439800000|2021-10-28 16:50:00|12133|12131|12128|12126|12135|12133|12126|12124|23
1635440100000|2021-10-28 16:55:00|12128.5|12126.5|12124|12122|12129|12127|12122|12120|12
1635440400000|2021-10-28 17:00:00|12124.5|12122.5|12127|12125|12129.5|12127.5|12124.5|12122.5|15
1635440700000|2021-10-28 17:05:00|12127.5|12125.5|12129|12127|12131.5|12129.5|12126.5|12124.5|12
1635441000000|2021-10-28 17:10:00|12128.5|12126.5|12126|12124|12129.5|12127.5|12126|12124|11
1635441300000|2021-10-28 17:15:00|12126.5|12124.5|12126|12124|12128.5|12126.5|12126|12124|17
1635441600000|2021-10-28 17:20:00|12125.5|12123.5|12126.5|12124.5|12128|12126|12125.5|12123.5|10
1635441900000|2021-10-28 17:25:00|12127|12125|12130.5|12128.5|12130.5|12128.5|12127|12125|27
1635442200000|2021-10-28 17:30:00|12130|12128|12132.5|12130.5|12135.5|12133.5|12130|12128|12
1635442500000|2021-10-28 17:35:00|12133|12131|12133|12131|12134|12132|12132|12130|17
1635442800000|2021-10-28 17:40:00|12133.5|12131.5|12134|12132|12136.5|12134.5|12133|12131|52
1635443100000|2021-10-28 17:45:00|12134.5|12132.5|12133|12131|12135|12133|12132.5|12130.5|13
1635443400000|2021-10-28 17:50:00|12133.5|12131.5|12133|12131|12134.5|12132.5|12133|12131|13
1635443700000|2021-10-28 17:55:00|12133.5|12131.5|12131.5|12129.5|12133.5|12131.5|12130.5|12128.5|9
1635444000000|2021-10-28 18:00:00|12132|12130|12134.5|12132.5|12136.5|12134.5|12131|12129|24
1635444300000|2021-10-28 18:05:00|12134|12132|12132|12130|12135|12133|12132|12130|4
1635444600000|2021-10-28 18:10:00|12132.5|12130.5|12132.5|12130.5|12132.5|12130.5|12131|12129|2
1635444900000|2021-10-28 18:15:00|12133|12131|12134.5|12132.5|12134.5|12132.5|12131.5|12129.5|9
1635445200000|2021-10-28 18:20:00|12134|12132|12135|12133|12135.5|12133.5|12134|12132|7
1635445500000|2021-10-28 18:25:00|12134.5|12132.5|12134|12132|12135.5|12133.5|12132.5|12130.5|15
1635445800000|2021-10-28 18:30:00|12134.5|12132.5|12132|12130|12135|12133|12131.5|12129.5|5
1635446100000|2021-10-28 18:35:00|12132.5|12130.5|12133|12131|12133.5|12131.5|12131.5|12129.5|3
1635446400000|2021-10-28 18:40:00|12132.5|12130.5|12131.5|12129.5|12132.5|12130.5|12131|12129|1
1635446700000|2021-10-28 18:45:00|12131|12129|12133|12131|12133.5|12131.5|12130|12128|12
1635447000000|2021-10-28 18:50:00|12133.5|12131.5|12130.5|12128.5|12133.5|12131.5|12130.5|12128.5|9
1635447300000|2021-10-28 18:55:00|12130|12128|12128.5|12126.5|12132|12130|12128.5|12126.5|6
1635447600000|2021-10-28 19:00:00|12128|12126|12127|12125|12129.5|12127.5|12126.5|12124.5|25
1635447900000|2021-10-28 19:05:00|12126.5|12124.5|12126.5|12124.5|12128|12126|12125|12123|36
1635448200000|2021-10-28 19:10:00|12126|12124|12124.5|12122.5|12126.5|12124.5|12124|12122|21
1635448500000|2021-10-28 19:15:00|12125|12123|12122|12120|12126|12124|12121.5|12119.5|61
1635448800000|2021-10-28 19:20:00|12122.5|12120.5|12125.5|12123.5|12125.5|12123.5|12121.5|12119.5|12
1635449100000|2021-10-28 19:25:00|12125|12123|12126.5|12124.5|12126.5|12124.5|12124.5|12122.5|9
1635449400000|2021-10-28 19:30:00|12127|12125|12128|12126|12131|12129|12126.5|12124.5|15
1635449700000|2021-10-28 19:35:00|12128.5|12126.5|12132|12130|12133.5|12131.5|12128|12126|9
1635450000000|2021-10-28 19:40:00|12132.5|12130.5|12132.5|12130.5|12134|12132|12130.5|12128.5|14
1635450300000|2021-10-28 19:45:00|12132|12130|12136|12134|12137|12135|12132|12130|13
1635450600000|2021-10-28 19:50:00|12136.5|12134.5|12141.5|12139.5|12141.5|12139.5|12136.5|12134.5|45
1635450900000|2021-10-28 19:55:00|12142|12140|12149.1|12143.1|12150.5|12144.5|12137.5|12135.5|50
1635451200000|2021-10-28 20:00:00|12149.5|12143.5|12140.4|12134.4|12149.7|12143.7|12139|12133|2
1635451500000|2021-10-28 20:05:00|12140.2|12134.2|12139.7|12133.7|12142.5|12136.5|12137.2|12131.2|0
1635451800000|2021-10-28 20:10:00|12139.8|12133.8|12140|12134|12142.9|12136.9|12139.7|12133.7|0
1635452100000|2021-10-28 20:15:00|12140.1|12134.1|12142.2|12136.2|12142.2|12136.2|12140.1|12134.1|0
1635452400000|2021-10-28 20:20:00|12142.1|12136.1|12142.2|12136.2|12142.5|12136.5|12141.7|12135.7|0
1635452700000|2021-10-28 20:25:00|12142.1|12136.1|12142.2|12136.2|12142.8|12136.8|12141.7|12135.7|0
1635453000000|2021-10-28 20:30:00|12141.3|12135.3|12132.6|12126.6|12141.3|12135.3|12124.1|12118.1|0
1635453300000|2021-10-28 20:35:00|12132.8|12126.8|12132.7|12126.7|12136|12130|12130.9|12124.9|0
1635453600000|2021-10-28 20:40:00|12132.8|12126.8|12135.9|12129.9|12136|12130|12132.4|12126.4|0
1635453900000|2021-10-28 20:45:00|12135.5|12129.5|12133.4|12127.4|12136.6|12130.6|12132.7|12126.7|0
1635454200000|2021-10-28 20:50:00|12133.8|12127.8|12138.5|12132.5|12138.6|12132.6|12133.8|12127.8|0
1635454500000|2021-10-28 20:55:00|12138.4|12132.4|12135.9|12129.9|12138.5|12132.5|12134|12128|0
1635454800000|2021-10-28 21:00:00|12135.5|12129.5|12136.4|12130.4|12136.8|12130.8|12134.8|12128.8|0
1635455100000|2021-10-28 21:05:00|12136.3|12130.3|12139.4|12133.4|12139.4|12133.4|12136.3|12130.3|0
1635455400000|2021-10-28 21:10:00|12140.7|12134.7|12140.5|12134.5|12140.8|12134.8|12140.2|12134.2|0
1635455700000|2021-10-28 21:15:00|12140.6|12134.6|12140.6|12134.6|12141.2|12135.2|12140.5|12134.5|0
1635456000000|2021-10-28 21:20:00|12140.8|12134.8|12140.8|12134.8|12141.1|12135.1|12140.6|12134.6|0
1635456300000|2021-10-28 21:25:00|12140.5|12134.5|12142.2|12136.2|12142.9|12136.9|12140.5|12134.5|0
1635456600000|2021-10-28 21:30:00|12142.5|12136.5|12143|12137|12143.5|12137.5|12142.2|12136.2|0
1635456900000|2021-10-28 21:35:00|12142.9|12136.9|12143.1|12137.1|12143.4|12137.4|12142.4|12136.4|0
1635457200000|2021-10-28 21:40:00|12143|12137|12142.8|12136.8|12143.4|12137.4|12142.8|12136.8|0
1635457500000|2021-10-28 21:45:00|12142.2|12136.2|12142.3|12136.3|12143.2|12137.2|12142.2|12136.2|0
1635457800000|2021-10-28 21:50:00|12142.2|12136.2|12142.3|12136.3|12143|12137|12142.1|12136.1|0
1635458100000|2021-10-28 21:55:00|12142.2|12136.2|12141.7|12135.7|12142.3|12136.3|12141.1|12135.1|0
1635458400000|2021-10-28 22:00:00|12141.4|12135.4|12139.3|12133.3|12142.1|12136.1|12138.2|12132.2|0
1635458700000|2021-10-28 22:05:00|12139.4|12133.4|12139|12133|12140.4|12134.4|12138.2|12132.2|0
1635459000000|2021-10-28 22:10:00|12139.1|12133.1|12139.2|12133.2|12139.6|12133.6|12137|12131|0
1635459300000|2021-10-28 22:15:00|12139.1|12133.1|12138.9|12132.9|12139.1|12133.1|12137.5|12131.5|0
1635459600000|2021-10-28 22:20:00|12139|12133|12140|12134|12140.3|12134.3|12138.9|12132.9|0
1635459900000|2021-10-28 22:25:00|12140.3|12134.3|12142.1|12136.1|12142.3|12136.3|12140|12134|0
1635460200000|2021-10-28 22:30:00|12142.2|12136.2|12139.3|12133.3|12142.6|12136.6|12139.3|12133.3|0
1635460500000|2021-10-28 22:35:00|12139|12133|12137.1|12131.1|12139.3|12133.3|12136.8|12130.8|0
1635460800000|2021-10-28 22:40:00|12137|12131|12135.4|12129.4|12137.6|12131.6|12135.4|12129.4|0
1635461100000|2021-10-28 22:45:00|12135.5|12129.5|12136.8|12130.8|12137.1|12131.1|12135.5|12129.5|0
1635461400000|2021-10-28 22:50:00|12136.7|12130.7|12137.8|12131.8|12138.1|12132.1|12136.5|12130.5|0
1635461700000|2021-10-28 22:55:00|12137.9|12131.9|12138.2|12132.2|12139|12133|12137.1|12131.1|0
1635462000000|2021-10-28 23:00:00|12138.1|12132.1|12138.5|12132.5|12139.6|12133.6|12137.4|12131.4|0
1635462300000|2021-10-28 23:05:00|12138.6|12132.6|12137.9|12131.9|12139|12133|12136.3|12130.3|0
1635462600000|2021-10-28 23:10:00|12137.8|12131.8|12139|12133|12139|12133|12137.4|12131.4|0
1635462900000|2021-10-28 23:15:00|12138.9|12132.9|12134.9|12128.9|12138.9|12132.9|12134.6|12128.6|0
1635463200000|2021-10-28 23:20:00|12135|12129|12135.4|12129.4|12136.3|12130.3|12135|12129|0
1635463500000|2021-10-28 23:25:00|12135.5|12129.5|12135.4|12129.4|12136.3|12130.3|12134.9|12128.9|0
1635463800000|2021-10-28 23:30:00|12135.3|12129.3|12136|12130|12136|12130|12134.3|12128.3|0
1635464100000|2021-10-28 23:35:00|12135.7|12129.7|12135.4|12129.4|12135.7|12129.7|12134.9|12128.9|0
1635464400000|2021-10-28 23:40:00|12135.3|12129.3|12136.2|12130.2|12136.7|12130.7|12134.3|12128.3|0
1635464700000|2021-10-28 23:45:00|12136.1|12130.1|12138.4|12132.4|12138.4|12132.4|12135.6|12129.6|0
1635465000000|2021-10-28 23:50:00|12138.7|12132.7|12139.1|12133.1|12139.8|12133.8|12138.5|12132.5|0
1635465300000|2021-10-28 23:55:00|12138.7|12132.7|12138.4|12132.4|12139.8|12133.8|12138.4|12132.4|0
1635465600000|2021-10-29 00:00:00|12138.7|12132.7|12140.4|12134.4|12142.9|12136.9|12137.3|12131.3|0
1635465900000|2021-10-29 00:05:00|12140.5|12134.5|12140.9|12134.9|12141.4|12135.4|12138|12132|0
1635466200000|2021-10-29 00:10:00|12141|12135|12137.8|12131.8|12141.4|12135.4|12137.1|12131.1|0
1635466500000|2021-10-29 00:15:00|12137.4|12131.4|12133.2|12127.2|12137.6|12131.6|12132.4|12126.4|0
1635466800000|2021-10-29 00:20:00|12132.8|12126.8|12131.9|12125.9|12135.2|12129.2|12131.4|12125.4|0
1635467100000|2021-10-29 00:25:00|12132|12126|12129.2|12123.2|12133.1|12127.1|12129.2|12123.2|0
1635467400000|2021-10-29 00:30:00|12129.1|12123.1|12130.1|12124.1|12131.7|12125.7|12128.3|12122.3|0
1635467700000|2021-10-29 00:35:00|12130.5|12124.5|12134.1|12128.1|12134.2|12128.2|12130|12124|0
1635468000000|2021-10-29 00:40:00|12134.8|12128.8|12136.8|12130.8|12137.6|12131.6|12133.4|12127.4|0
1635468300000|2021-10-29 00:45:00|12136.7|12130.7|12127|12121|12136.7|12130.7|12127|12121|0
1635468600000|2021-10-29 00:50:00|12126.6|12120.6|12125.4|12119.4|12127.9|12121.9|12125.4|12119.4|0
1635468900000|2021-10-29 00:55:00|12125.8|12119.8|12123.8|12117.8|12126.2|12120.2|12122.9|12116.9|0
1635469200000|2021-10-29 01:00:00|12124.6|12118.6|12122|12116|12127.5|12121.5|12121.9|12115.9|0
1635469500000|2021-10-29 01:05:00|12121.9|12115.9|12119.3|12113.3|12122.8|12116.8|12119.3|12113.3|0
1635469800000|2021-10-29 01:10:00|12119.6|12113.6|12123.5|12117.5|12123.5|12117.5|12119.3|12113.3|0
1635470100000|2021-10-29 01:15:00|12123.4|12117.4|12121.1|12115.1|12123.6|12117.6|12120.6|12114.6|0
1635470400000|2021-10-29 01:20:00|12120.9|12114.9|12117.7|12111.7|12121.1|12115.1|12116.8|12110.8|0
1635470700000|2021-10-29 01:25:00|12117.8|12111.8|12122.7|12116.7|12123.5|12117.5|12116.9|12110.9|0
1635471000000|2021-10-29 01:30:00|12122.9|12116.9|12125.2|12119.2|12126.4|12120.4|12120.2|12114.2|0
1635471300000|2021-10-29 01:35:00|12125.6|12119.6|12122.2|12116.2|12126|12120|12120.9|12114.9|0
1635471600000|2021-10-29 01:40:00|12122.4|12116.4|12123.4|12117.4|12124.2|12118.2|12120.8|12114.8|0
1635471900000|2021-10-29 01:45:00|12123.3|12117.3|12125.8|12119.8|12126.7|12120.7|12121.7|12115.7|0
1635472200000|2021-10-29 01:50:00|12125.9|12119.9|12129.2|12123.2|12130|12124|12125.8|12119.8|0
1635472500000|2021-10-29 01:55:00|12129.6|12123.6|12125|12119|12130.1|12124.1|12124.2|12118.2|0
1635472800000|2021-10-29 02:00:00|12124.9|12118.9|12125.1|12119.1|12128.3|12122.3|12124.9|12118.9|0
1635473100000|2021-10-29 02:05:00|12125.4|12119.4|12125.1|12119.1|12126.7|12120.7|12124.2|12118.2|0
1635473400000|2021-10-29 02:10:00|12125.5|12119.5|12130.1|12124.1|12130.1|12124.1|12123.4|12117.4|0
1635473700000|2021-10-29 02:15:00|12130|12124|12129.2|12123.2|12130.1|12124.1|12128.4|12122.4|0
1635474000000|2021-10-29 02:20:00|12129.3|12123.3|12126|12120|12130.1|12124.1|12125.2|12119.2|0
1635474300000|2021-10-29 02:25:00|12125.9|12119.9|12124.4|12118.4|12126.1|12120.1|12123.6|12117.6|0
1635474600000|2021-10-29 02:30:00|12124|12118|12121.2|12115.2|12124|12118|12121.1|12115.1|0
1635474900000|2021-10-29 02:35:00|12121.1|12115.1|12122.8|12116.8|12124.4|12118.4|12121.1|12115.1|0
1635475200000|2021-10-29 02:40:00|12122.6|12116.6|12123.2|12117.2|12124.4|12118.4|12122|12116|0
1635475500000|2021-10-29 02:45:00|12123.4|12117.4|12126.5|12120.5|12126.5|12120.5|12123.4|12117.4|0
1635475800000|2021-10-29 02:50:00|12126.6|12120.6|12125.2|12119.2|12126.9|12120.9|12125.2|12119.2|0
1635476100000|2021-10-29 02:55:00|12125.3|12119.3|12126.1|12120.1|12126.1|12120.1|12125.3|12119.3|0
1635476400000|2021-10-29 03:00:00|12126|12120|12125.3|12119.3|12126|12120|12124|12118|0
1635476700000|2021-10-29 03:05:00|12125.1|12119.1|12124.6|12118.6|12125.7|12119.7|12124.5|12118.5|0
1635477000000|2021-10-29 03:10:00|12124.5|12118.5|12124.9|12118.9|12124.9|12118.9|12123.3|12117.3|0
1635477300000|2021-10-29 03:15:00|12124.7|12118.7|12124.6|12118.6|12126.2|12120.2|12124.5|12118.5|0
1635477600000|2021-10-29 03:20:00|12125|12119|12133.2|12127.2|12136.1|12130.1|12124.9|12118.9|0
1635477900000|2021-10-29 03:25:00|12133|12127|12135.3|12129.3|12137|12131|12131.9|12125.9|0
1635478200000|2021-10-29 03:30:00|12135.7|12129.7|12132.9|12126.9|12136.1|12130.1|12132.1|12126.1|0
1635478500000|2021-10-29 03:35:00|12133.3|12127.3|12132.1|12126.1|12134.1|12128.1|12132.1|12126.1|0
1635478800000|2021-10-29 03:40:00|12132.3|12126.3|12129.7|12123.7|12132.9|12126.9|12129.6|12123.6|0
1635479100000|2021-10-29 03:45:00|12129.9|12123.9|12128.8|12122.8|12130.5|12124.5|12128|12122|0
1635479400000|2021-10-29 03:50:00|12129.6|12123.6|12128|12122|12129.6|12123.6|12127.5|12121.5|0
1635479700000|2021-10-29 03:55:00|12127.9|12121.9|12128|12122|12128.9|12122.9|12127.1|12121.1|0
1635480000000|2021-10-29 04:00:00|12127.8|12121.8|12128.8|12122.8|12129.2|12123.2|12127.2|12121.2|0
1635480300000|2021-10-29 04:05:00|12128.9|12122.9|12128.9|12122.9|12129.7|12123.7|12128|12122|0
1635480600000|2021-10-29 04:10:00|12129.1|12123.1|12128.8|12122.8|12129.7|12123.7|12128.8|12122.8|0
1635480900000|2021-10-29 04:15:00|12129.2|12123.2|12130.8|12124.8|12131.3|12125.3|12129.2|12123.2|0
1635481200000|2021-10-29 04:20:00|12130.6|12124.6|12130.5|12124.5|12131.7|12125.7|12130.5|12124.5|0
1635481500000|2021-10-29 04:25:00|12130.4|12124.4|12129.6|12123.6|12130.5|12124.5|12129.6|12123.6|0
1635481800000|2021-10-29 04:30:00|12129.2|12123.2|12123.6|12117.6|12129.6|12123.6|12123.6|12117.6|0
1635482100000|2021-10-29 04:35:00|12123.7|12117.7|12122.9|12116.9|12125.3|12119.3|12122.5|12116.5|0
1635482400000|2021-10-29 04:40:00|12122.8|12116.8|12124|12118|12125.4|12119.4|12121.2|12115.2|0
1635482700000|2021-10-29 04:45:00|12124.1|12118.1|12123.1|12117.1|12124.8|12118.8|12123.1|12117.1|0
1635483000000|2021-10-29 04:50:00|12122.7|12116.7|12121.6|12115.6|12124|12118|12121.5|12115.5|0
1635483300000|2021-10-29 04:55:00|12121.8|12115.8|12120.7|12114.7|12123.2|12117.2|12120.7|12114.7|0
1635483600000|2021-10-29 05:00:00|12120.9|12114.9|12117.2|12111.2|12121.5|12115.5|12116.5|12110.5|0
1635483900000|2021-10-29 05:05:00|12116.9|12110.9|12115.6|12109.6|12118.2|12112.2|12114.8|12108.8|0
1635484200000|2021-10-29 05:10:00|12115.2|12109.2|12116.4|12110.4|12117.2|12111.2|12113.8|12107.8|0
1635484500000|2021-10-29 05:15:00|12116.6|12110.6|12119|12113|12119|12113|12116.3|12110.3|0
1635484800000|2021-10-29 05:20:00|12119.1|12113.1|12118.8|12112.8|12121.1|12115.1|12117.5|12111.5|0
1635485100000|2021-10-29 05:25:00|12118.9|12112.9|12120.8|12114.8|12121.7|12115.7|12118.9|12112.9|0
1635485400000|2021-10-29 05:30:00|12121.2|12115.2|12122.5|12116.5|12124.2|12118.2|12121.2|12115.2|0
1635485700000|2021-10-29 05:35:00|12122.7|12116.7|12122.5|12116.5|12123.4|12117.4|12121.6|12115.6|0
1635486000000|2021-10-29 05:40:00|12123.3|12117.3|12124.5|12118.5|12125.4|12119.4|12122.5|12116.5|0
1635486300000|2021-10-29 05:45:00|12124.3|12118.3|12124.2|12118.2|12124.7|12118.7|12123.3|12117.3|0
1635486600000|2021-10-29 05:50:00|12123.9|12117.9|12119.4|12113.4|12124.2|12118.2|12118.6|12112.6|0
1635486900000|2021-10-29 05:55:00|12119.5|12113.5|12121.8|12115.8|12123.7|12117.7|12119.4|12113.4|0
1635487200000|2021-10-29 06:00:00|12100|12098|12092|12090|12100|12098|12089.5|12087.5|67
1635487500000|2021-10-29 06:05:00|12092.5|12090.5|12083|12081|12094|12092|12080|12078|92
1635487800000|2021-10-29 06:10:00|12082.5|12080.5|12078.5|12076.5|12084|12082|12078.5|12076.5|58
1635488100000|2021-10-29 06:15:00|12079|12077|12084|12082|12085|12083|12077|12075|50
1635488400000|2021-10-29 06:20:00|12084.5|12082.5|12083.5|12081.5|12086.5|12084.5|12079.5|12077.5|34
1635488700000|2021-10-29 06:25:00|12083|12081|12095|12093|12095|12093|12082|12080|54
1635489000000|2021-10-29 06:30:00|12095.5|12093.5|12094|12092|12097|12095|12087.5|12085.5|27
1635489300000|2021-10-29 06:35:00|12093.5|12091.5|12092|12090|12096|12094|12088.5|12086.5|24
1635489600000|2021-10-29 06:40:00|12092.5|12090.5|12090|12088|12093|12091|12089.5|12087.5|17
1635489900000|2021-10-29 06:45:00|12090.5|12088.5|12087|12085|12092|12090|12086|12084|25
1635490200000|2021-10-29 06:50:00|12087.5|12085.5|12088|12086|12092|12090|12083.5|12081.5|48
1635490500000|2021-10-29 06:55:00|12085.5|12083.5|12095.5|12093.5|12107.5|12105.5|12081|12079|305
1635490800000|2021-10-29 07:00:00|12096.5|12094.5|12080|12078|12099.5|12097.5|12076|12074|950
1635491100000|2021-10-29 07:05:00|12079.5|12077.5|12090|12088|12090.5|12088.5|12056.5|12054.5|737
1635491400000|2021-10-29 07:10:00|12089.5|12087.5|12091.5|12089.5|12094.5|12092.5|12080.5|12078.5|556
1635491700000|2021-10-29 07:15:00|12092|12090|12081.5|12079.5|12097.5|12095.5|12077|12075|647
1635492000000|2021-10-29 07:20:00|12082.5|12080.5|12095.5|12093.5|12098|12096|12077.5|12075.5|326
1635492300000|2021-10-29 07:25:00|12096.5|12094.5|12090|12088|12100.5|12098.5|12084.5|12082.5|394
1635492600000|2021-10-29 07:30:00|12090.5|12088.5|12090|12088|12100|12098|12083.5|12081.5|283
1635492900000|2021-10-29 07:35:00|12090.5|12088.5|12091|12089|12094.5|12092.5|12087.5|12085.5|255
1635493200000|2021-10-29 07:40:00|12089.1|12087.1|12084.1|12082.1|12097.1|12095.1|12083.6|12081.6|192
1635493500000|2021-10-29 07:45:00|12083.6|12081.6|12078.6|12076.6|12085.1|12083.1|12076.6|12074.6|225
1635493800000|2021-10-29 07:50:00|12079.1|12077.1|12089.6|12087.6|12091.1|12089.1|12069.6|12067.6|299
1635494100000|2021-10-29 07:55:00|12088.6|12086.6|12080.6|12078.6|12089.1|12087.1|12078.6|12076.6|201
1635494400000|2021-10-29 08:00:00|12080.1|12078.1|12089.6|12087.6|12090.6|12088.6|12077.6|12075.6|242
1635494700000|2021-10-29 08:05:00|12088.6|12086.6|12083.6|12081.6|12091.6|12089.6|12081.1|12079.1|238
1635495000000|2021-10-29 08:10:00|12084.1|12082.1|12086.6|12084.6|12088.6|12086.6|12082.1|12080.1|113
1635495300000|2021-10-29 08:15:00|12086.1|12084.1|12086.6|12084.6|12089.6|12087.6|12084.6|12082.6|152
1635495600000|2021-10-29 08:20:00|12087.1|12085.1|12083.1|12081.1|12093.6|12091.6|12082.6|12080.6|156
1635495900000|2021-10-29 08:25:00|12083.6|12081.6|12066.1|12064.1|12085.6|12083.6|12066.1|12064.1|165
1635496200000|2021-10-29 08:30:00|12065.6|12063.6|12080.1|12078.1|12083.1|12081.1|12064.6|12062.6|282
1635496500000|2021-10-29 08:35:00|12079.6|12077.6|12074.6|12072.6|12079.6|12077.6|12074.6|12072.6|165
1635496800000|2021-10-29 08:40:00|12073.6|12071.6|12077.6|12075.6|12077.6|12075.6|12069.6|12067.6|121
1635497100000|2021-10-29 08:45:00|12077.1|12075.1|12075.6|12073.6|12079.1|12077.1|12073.1|12071.1|132
1635497400000|2021-10-29 08:50:00|12074.6|12072.6|12072.6|12070.6|12078.6|12076.6|12072.1|12070.1|160
1635497700000|2021-10-29 08:55:00|12073.1|12071.1|12080.6|12078.6|12081.6|12079.6|12070.1|12068.1|100
1635498000000|2021-10-29 09:00:00|12076.6|12074.6|12079.6|12077.6|12083.1|12081.1|12076.1|12074.1|203
1635498300000|2021-10-29 09:05:00|12079.1|12077.1|12084.1|12082.1|12088.6|12086.6|12077.6|12075.6|151
1635498600000|2021-10-29 09:10:00|12083.6|12081.6|12079.1|12077.1|12087.6|12085.6|12077.1|12075.1|93
1635498900000|2021-10-29 09:15:00|12078.6|12076.6|12074.1|12072.1|12080.1|12078.1|12071.6|12069.6|163
1635499200000|2021-10-29 09:20:00|12073.6|12071.6|12080.6|12078.6|12085.6|12083.6|12067.6|12065.6|152
1635499500000|2021-10-29 09:25:00|12080.1|12078.1|12076.1|12074.1|12080.1|12078.1|12072.6|12070.6|114
1635499800000|2021-10-29 09:30:00|12076.6|12074.6|12074.6|12072.6|12080.6|12078.6|12072.6|12070.6|205
1635500100000|2021-10-29 09:35:00|12075.1|12073.1|12069.1|12067.1|12076.6|12074.6|12068.1|12066.1|51
1635500400000|2021-10-29 09:40:00|12068.6|12066.6|12063.6|12061.6|12069.6|12067.6|12061.6|12059.6|149
1635500700000|2021-10-29 09:45:00|12063.1|12061.1|12069.1|12067.1|12069.6|12067.6|12061.6|12059.6|95
1635501000000|2021-10-29 09:50:00|12068.6|12066.6|12072.1|12070.1|12080.6|12078.6|12068.6|12066.6|194
1635501300000|2021-10-29 09:55:00|12072.6|12070.6|12068.1|12066.1|12073.6|12071.6|12067.6|12065.6|94
1635501600000|2021-10-29 10:00:00|12067.6|12065.6|12067.1|12065.1|12073.6|12071.6|12066.6|12064.6|182
1635501900000|2021-10-29 10:05:00|12067.6|12065.6|12065.6|12063.6|12069.6|12067.6|12063.1|12061.1|146
1635502200000|2021-10-29 10:10:00|12066.1|12064.1|12046.1|12044.1|12068.6|12066.6|12045.6|12043.6|275
1635502500000|2021-10-29 10:15:00|12046.6|12044.6|12044.6|12042.6|12049.1|12047.1|12039.6|12037.6|393
1635502800000|2021-10-29 10:20:00|12044.1|12042.1|12041.1|12039.1|12046.6|12044.6|12040.1|12038.1|502
1635503100000|2021-10-29 10:25:00|12041.6|12039.6|12045.6|12043.6|12048.6|12046.6|12039.6|12037.6|377
1635503400000|2021-10-29 10:30:00|12045.1|12043.1|12049.6|12047.6|12050.6|12048.6|12043.1|12041.1|176
1635503700000|2021-10-29 10:35:00|12049.1|12047.1|12049.6|12047.6|12051.6|12049.6|12045.6|12043.6|276
1635504000000|2021-10-29 10:40:00|12049.1|12047.1|12050.1|12048.1|12053.6|12051.6|12043.6|12041.6|316
1635504300000|2021-10-29 10:45:00|12050.6|12048.6|12068.6|12066.6|12069.1|12067.1|12050.6|12048.6|247
1635504600000|2021-10-29 10:50:00|12069.1|12067.1|12073.1|12071.1|12076.6|12074.6|12069.1|12067.1|159
1635504900000|2021-10-29 10:55:00|12072.6|12070.6|12078.1|12076.1|12079.1|12077.1|12069.6|12067.6|285
1635505200000|2021-10-29 11:00:00|12077.6|12075.6|12076.1|12074.1|12079.6|12077.6|12070.6|12068.6|265
1635505500000|2021-10-29 11:05:00|12075.6|12073.6|12072.6|12070.6|12078.1|12076.1|12072.6|12070.6|195
1635505800000|2021-10-29 11:10:00|12072.1|12070.1|12074.1|12072.1|12078.6|12076.6|12071.6|12069.6|131
1635506100000|2021-10-29 11:15:00|12073.6|12071.6|12075.6|12073.6|12078.6|12076.6|12072.1|12070.1|112
1635506400000|2021-10-29 11:20:00|12076.1|12074.1|12072.6|12070.6|12077.6|12075.6|12071.6|12069.6|77
1635506700000|2021-10-29 11:25:00|12073.1|12071.1|12070.6|12068.6|12074.6|12072.6|12068.1|12066.1|67
1635507000000|2021-10-29 11:30:00|12070.1|12068.1|12056.6|12054.6|12071.6|12069.6|12055.6|12053.6|136
1635507300000|2021-10-29 11:35:00|12057.6|12055.6|12067.6|12065.6|12068.6|12066.6|12056.6|12054.6|186
1635507600000|2021-10-29 11:40:00|12068.7|12066.7|12066.7|12064.7|12071.7|12069.7|12064.7|12062.7|87
1635507900000|2021-10-29 11:45:00|12066.2|12064.2|12069.7|12067.7|12070.7|12068.7|12062.7|12060.7|52
1635508200000|2021-10-29 11:50:00|12069.2|12067.2|12075.2|12073.2|12076.2|12074.2|12065.7|12063.7|108
1635508500000|2021-10-29 11:55:00|12074.7|12072.7|12068.7|12066.7|12075.2|12073.2|12068.7|12066.7|34
1635508800000|2021-10-29 12:00:00|12069.2|12067.2|12070.7|12068.7|12072.7|12070.7|12064.7|12062.7|86
1635509100000|2021-10-29 12:05:00|12070.2|12068.2|12072.7|12070.7|12075.7|12073.7|12069.7|12067.7|74
1635509400000|2021-10-29 12:10:00|12073.7|12071.7|12075.7|12073.7|12076.7|12074.7|12071.7|12069.7|69
1635509700000|2021-10-29 12:15:00|12076.2|12074.2|12075.7|12073.7|12077.7|12075.7|12071.7|12069.7|148
1635510000000|2021-10-29 12:20:00|12076.2|12074.2|12077.7|12075.7|12078.7|12076.7|12075.2|12073.2|62
1635510300000|2021-10-29 12:25:00|12077.2|12075.2|12074.2|12072.2|12078.2|12076.2|12074.2|12072.2|94
1635510600000|2021-10-29 12:30:00|12073.7|12071.7|12076.7|12074.7|12080.7|12078.7|12067.2|12065.2|185
1635510900000|2021-10-29 12:35:00|12077.2|12075.2|12080.2|12078.2|12085.7|12083.7|12074.7|12072.7|133
1635511200000|2021-10-29 12:40:00|12080.7|12078.7|12084.7|12082.7|12087.7|12085.7|12078.7|12076.7|98
1635511500000|2021-10-29 12:45:00|12084.2|12082.2|12074.7|12072.7|12085.7|12083.7|12073.7|12071.7|123
1635511800000|2021-10-29 12:50:00|12074.2|12072.2|12066.2|12064.2|12075.7|12073.7|12064.7|12062.7|151
1635512100000|2021-10-29 12:55:00|12065.7|12063.7|12072.2|12070.2|12075.7|12073.7|12061.7|12059.7|116
1635512400000|2021-10-29 13:00:00|12072.7|12070.7|12079.7|12077.7|12079.7|12077.7|12070.7|12068.7|218
1635512700000|2021-10-29 13:05:00|12080.2|12078.2|12068.7|12066.7|12081.7|12079.7|12068.7|12066.7|312
1635513000000|2021-10-29 13:10:00|12069.2|12067.2|12069.2|12067.2|12071.7|12069.7|12062.7|12060.7|169
1635513300000|2021-10-29 13:15:00|12068.7|12066.7|12064.7|12062.7|12072.2|12070.2|12063.7|12061.7|164
1635513600000|2021-10-29 13:20:00|12064.2|12062.2|12070.7|12068.7|12072.2|12070.2|12061.7|12059.7|187
1635513900000|2021-10-29 13:25:00|12070.2|12068.2|12069.7|12067.7|12073.7|12071.7|12067.7|12065.7|170
1635514200000|2021-10-29 13:30:00|12068.7|12066.7|12062.7|12060.7|12071.7|12069.7|12062.2|12060.2|541
1635514500000|2021-10-29 13:35:00|12063.2|12061.2|12081.7|12079.7|12082.7|12080.7|12060.2|12058.2|325
1635514800000|2021-10-29 13:40:00|12082.2|12080.2|12085.2|12083.2|12088.2|12086.2|12081.7|12079.7|324
1635515100000|2021-10-29 13:45:00|12085.7|12083.7|12089.2|12087.2|12089.2|12087.2|12079.7|12077.7|226
1635515400000|2021-10-29 13:50:00|12088.7|12086.7|12096.7|12094.7|12099.2|12097.2|12084.2|12082.2|367
1635515700000|2021-10-29 13:55:00|12097.2|12095.2|12090.2|12088.2|12100.2|12098.2|12090.2|12088.2|293
1635516000000|2021-10-29 14:00:00|12089.7|12087.7|12095.2|12093.2|12099.7|12097.7|12088.7|12086.7|353
1635516300000|2021-10-29 14:05:00|12095.7|12093.7|12104.2|12102.2|12105.7|12103.7|12095.2|12093.2|362
1635516600000|2021-10-29 14:10:00|12103.6|12101.6|12093.1|12091.1|12104.1|12102.1|12093.1|12091.1|291
1635516900000|2021-10-29 14:15:00|12093.6|12091.6|12095.6|12093.6|12101.1|12099.1|12090.6|12088.6|295
1635517200000|2021-10-29 14:20:00|12096.1|12094.1|12088.1|12086.1|12099.1|12097.1|12087.6|12085.6|215
1635517500000|2021-10-29 14:25:00|12089.1|12087.1|12095.1|12093.1|12095.1|12093.1|12082.1|12080.1|277
1635517800000|2021-10-29 14:30:00|12095.6|12093.6|12095.6|12093.6|12098.6|12096.6|12093.1|12091.1|206
1635518100000|2021-10-29 14:35:00|12095.1|12093.1|12096.1|12094.1|12099.6|12097.6|12093.6|12091.6|147
1635518400000|2021-10-29 14:40:00|12096.6|12094.6|12096.1|12094.1|12098.1|12096.1|12091.1|12089.1|240
1635518700000|2021-10-29 14:45:00|12095.1|12093.1|12094.1|12092.1|12097.6|12095.6|12091.1|12089.1|278
1635519000000|2021-10-29 14:50:00|12095.1|12093.1|12094.1|12092.1|12101.1|12099.1|12094.1|12092.1|307
1635519300000|2021-10-29 14:55:00|12093.6|12091.6|12098.1|12096.1|12104.1|12102.1|12093.6|12091.6|408
1635519600000|2021-10-29 15:00:00|12098.6|12096.6|12097.1|12095.1|12104.1|12102.1|12096.1|12094.1|246
1635519900000|2021-10-29 15:05:00|12097.6|12095.6|12104.1|12102.1|12104.6|12102.6|12096.1|12094.1|340
1635520200000|2021-10-29 15:10:00|12103.1|12101.1|12102.6|12100.6|12107.1|12105.1|12102.1|12100.1|278
1635520500000|2021-10-29 15:15:00|12103.1|12101.1|12109.1|12107.1|12110.6|12108.6|12100.1|12098.1|598
1635520800000|2021-10-29 15:20:00|12109.6|12107.6|12113.1|12111.1|12114.1|12112.1|12107.6|12105.6|799
1635521100000|2021-10-29 15:25:00|12113.6|12111.6|12107.1|12105.1|12114.1|12112.1|12104.6|12102.6|2572
1635521400000|2021-10-29 15:30:00|12108.6|12106.6|12113.1|12111.1|12120.1|12118.1|12107.1|12105.1|1174
1635521700000|2021-10-29 15:35:00|12113.6|12111.6|12110.6|12108.6|12114.1|12112.1|12105.1|12103.1|440
1635522000000|2021-10-29 15:40:00|12109.6|12107.6|12106.6|12104.6|12111.6|12109.6|12105.6|12103.6|450
1635522300000|2021-10-29 15:45:00|12106.1|12104.1|12109.6|12107.6|12111.6|12109.6|12103.1|12101.1|95
1635522600000|2021-10-29 15:50:00|12110.1|12108.1|12111.6|12109.6|12113.1|12111.1|12108.1|12106.1|36
1635522900000|2021-10-29 15:55:00|12112.1|12110.1|12112.1|12110.1|12115.1|12113.1|12109.6|12107.6|39
1635523200000|2021-10-29 16:00:00|12112.6|12110.6|12118.1|12116.1|12118.6|12116.6|12109.1|12107.1|51
1635523500000|2021-10-29 16:05:00|12118.6|12116.6|12118.1|12116.1|12121.1|12119.1|12117.6|12115.6|28
1635523800000|2021-10-29 16:10:00|12118.6|12116.6|12121.1|12119.1|12123.1|12121.1|12118.6|12116.6|38
1635524100000|2021-10-29 16:15:00|12121.6|12119.6|12122.6|12120.6|12124.1|12122.1|12120.6|12118.6|6
1635524400000|2021-10-29 16:20:00|12123.1|12121.1|12130.1|12128.1|12130.6|12128.6|12121.6|12119.6|46
1635524700000|2021-10-29 16:25:00|12129.6|12127.6|12131.1|12129.1|12131.6|12129.6|12126.1|12124.1|67
1635525000000|2021-10-29 16:30:00|12130.6|12128.6|12127.1|12125.1|12130.6|12128.6|12126.1|12124.1|62
1635525300000|2021-10-29 16:35:00|12127.6|12125.6|12130.6|12128.6|12133.6|12131.6|12127.1|12125.1|16
1635525600000|2021-10-29 16:40:00|12130.1|12128.1|12130.1|12128.1|12131.1|12129.1|12129.1|12127.1|0
1635525900000|2021-10-29 16:45:00|12129.6|12127.6|12128.6|12126.6|12130.1|12128.1|12125.1|12123.1|23
1635526200000|2021-10-29 16:50:00|12128.1|12126.1|12123.6|12121.6|12128.1|12126.1|12122.6|12120.6|13
1635526500000|2021-10-29 16:55:00|12124.1|12122.1|12122.1|12120.1|12125.1|12123.1|12120.1|12118.1|19
1635526800000|2021-10-29 17:00:00|12121.6|12119.6|12121.1|12119.1|12122.6|12120.6|12120.6|12118.6|10
1635527100000|2021-10-29 17:05:00|12121.6|12119.6|12120.6|12118.6|12122.1|12120.1|12118.1|12116.1|23
1635527400000|2021-10-29 17:10:00|12120.1|12118.1|12119.1|12117.1|12121.6|12119.6|12118.6|12116.6|25
1635527700000|2021-10-29 17:15:00|12118.6|12116.6|12116.1|12114.1|12120.1|12118.1|12116.1|12114.1|9
1635528000000|2021-10-29 17:20:00|12115.6|12113.6|12117.1|12115.1|12118.1|12116.1|12115.6|12113.6|7
1635528300000|2021-10-29 17:25:00|12117.6|12115.6|12118.6|12116.6|12119.1|12117.1|12116.6|12114.6|9
1635528600000|2021-10-29 17:30:00|12119.1|12117.1|12120.1|12118.1|12121.6|12119.6|12118.1|12116.1|3
1635528900000|2021-10-29 17:35:00|12120.6|12118.6|12116.1|12114.1|12120.6|12118.6|12114.1|12112.1|46
1635529200000|2021-10-29 17:40:00|12116.6|12114.6|12121.1|12119.1|12122.1|12120.1|12116.6|12114.6|39
1635529500000|2021-10-29 17:45:00|12120.1|12118.1|12115.1|12113.1|12120.6|12118.6|12113.1|12111.1|38
1635529800000|2021-10-29 17:50:00|12115.6|12113.6|12119.6|12117.6|12119.6|12117.6|12114.6|12112.6|14
1635530100000|2021-10-29 17:55:00|12119.1|12117.1|12121.1|12119.1|12121.6|12119.6|12119.1|12117.1|1
1635530400000|2021-10-29 18:00:00|12120.6|12118.6|12118.6|12116.6|12120.6|12118.6|12116.1|12114.1|24
1635530700000|2021-10-29 18:05:00|12119.1|12117.1|12120.6|12118.6|12121.6|12119.6|12116.1|12114.1|17
1635531000000|2021-10-29 18:10:00|12120.1|12118.1|12116.6|12114.6|12123.1|12121.1|12116.1|12114.1|34
1635531300000|2021-10-29 18:15:00|12116.1|12114.1|12113.6|12111.6|12117.1|12115.1|12112.6|12110.6|33
1635531600000|2021-10-29 18:20:00|12114.1|12112.1|12112.1|12110.1|12116.1|12114.1|12111.6|12109.6|12
1635531900000|2021-10-29 18:25:00|12111.6|12109.6|12109.6|12107.6|12112.6|12110.6|12109.1|12107.1|20
1635532200000|2021-10-29 18:30:00|12110.1|12108.1|12111.6|12109.6|12113.1|12111.1|12109.6|12107.6|22
1635532500000|2021-10-29 18:35:00|12112.1|12110.1|12112.6|12110.6|12115.1|12113.1|12111.1|12109.1|12
1635532800000|2021-10-29 18:40:00|12113.1|12111.1|12115.1|12113.1|12116.1|12114.1|12112.6|12110.6|27
1635533100000|2021-10-29 18:45:00|12114.6|12112.6|12114.1|12112.1|12115.1|12113.1|12111.6|12109.6|4
1635533400000|2021-10-29 18:50:00|12113.6|12111.6|12115.6|12113.6|12116.1|12114.1|12112.6|12110.6|19
1635533700000|2021-10-29 18:55:00|12115.1|12113.1|12110.6|12108.6|12116.1|12114.1|12109.6|12107.6|19
1635534000000|2021-10-29 19:00:00|12110.1|12108.1|12110.1|12108.1|12112.6|12110.6|12107.6|12105.6|32
1635534300000|2021-10-29 19:05:00|12109.6|12107.6|12109.1|12107.1|12111.6|12109.6|12107.1|12105.1|26
1635534600000|2021-10-29 19:10:00|12110.1|12108.1|12108.6|12106.6|12110.1|12108.1|12107.1|12105.1|9
1635534900000|2021-10-29 19:15:00|12109.1|12107.1|12107.1|12105.1|12109.1|12107.1|12103.6|12101.6|37
1635535200000|2021-10-29 19:20:00|12107.6|12105.6|12107.1|12105.1|12112.1|12110.1|12106.6|12104.6|29
1635535500000|2021-10-29 19:25:00|12106.6|12104.6|12106.6|12104.6|12108.6|12106.6|12105.6|12103.6|27
1635535800000|2021-10-29 19:30:00|12106.1|12104.1|12114.1|12112.1|12114.6|12112.6|12103.1|12101.1|60
1635536100000|2021-10-29 19:35:00|12113.6|12111.6|12118.1|12116.1|12118.6|12116.6|12113.6|12111.6|12
1635536400000|2021-10-29 19:40:00|12118.6|12116.6|12122.1|12120.1|12122.6|12120.6|12117.6|12115.6|18
1635536700000|2021-10-29 19:45:00|12121.6|12119.6|12127.1|12125.1|12128.6|12126.6|12121.6|12119.6|29
1635537000000|2021-10-29 19:50:00|12127.6|12125.6|12141.6|12139.6|12141.6|12139.6|12123.1|12121.1|39
1635537300000|2021-10-29 19:55:00|12141.1|12139.1|12129.2|12123.2|12142.1|12140.1|12126.1|12121.1|69
1635537600000|2021-10-29 20:00:00|12129.6|12123.6|12131.8|12125.8|12131.8|12125.8|12127.6|12121.6|0
1635537900000|2021-10-29 20:05:00|12131.4|12125.4|12131.1|12125.1|12131.8|12125.8|12128.9|12122.9|0
1635538200000|2021-10-29 20:10:00|12131|12125|12133.2|12127.2|12134.6|12128.6|12130.7|12124.7|0
1635538500000|2021-10-29 20:15:00|12133.3|12127.3|12134.6|12128.6|12135.4|12129.4|12132.9|12126.9|0
1635538800000|2021-10-29 20:20:00|12134.5|12128.5|12135.4|12129.4|12135.4|12129.4|12133.5|12127.5|0
1635539100000|2021-10-29 20:25:00|12135.2|12129.2|12135.7|12129.7|12135.7|12129.7|12134.6|12128.6|0
1635539400000|2021-10-29 20:30:00|12135.6|12129.6|12137.1|12131.1|12137.1|12131.1|12134.9|12128.9|0
1635539700000|2021-10-29 20:35:00|12137|12131|12134|12128|12137.1|12131.1|12134|12128|0
1635540000000|2021-10-29 20:40:00|12133.9|12127.9|12134|12128|12134.9|12128.9|12133.5|12127.5|0
1635540300000|2021-10-29 20:45:00|12134.3|12128.3|12134.3|12128.3|12135.4|12129.4|12133.5|12127.5|0
1635540600000|2021-10-29 20:50:00|12134.4|12128.4|12136.9|12130.9|12137.8|12131.8|12134.4|12128.4|0
1635540900000|2021-10-29 20:55:00|12136.8|12130.8|12136.7|12130.7|12137.1|12131.1|12134.2|12128.2|0
1635717600000|2021-10-31 22:00:00|12145.1|12139.1|12144.6|12138.6|12145.1|12139.1|12142.6|12136.6|0
1635717900000|2021-10-31 22:05:00|12144.7|12138.7|12144.9|12138.9|12146.4|12140.4|12143.9|12137.9|0
1635718200000|2021-10-31 22:10:00|12144.8|12138.8|12145.7|12139.7|12146.4|12140.4|12144.3|12138.3|0
1635718500000|2021-10-31 22:15:00|12146|12140|12144.3|12138.3|12146.3|12140.3|12143.5|12137.5|0
1635718800000|2021-10-31 22:20:00|12144.6|12138.6|12144.1|12138.1|12145.3|12139.3|12143.8|12137.8|0
1635719100000|2021-10-31 22:25:00|12143.8|12137.8|12150.9|12144.9|12150.9|12144.9|12143.8|12137.8|0
1635719400000|2021-10-31 22:30:00|12150.8|12144.8|12145.5|12139.5|12150.9|12144.9|12145.5|12139.5|0
1635719700000|2021-10-31 22:35:00|12145.6|12139.6|12145.2|12139.2|12146.6|12140.6|12145.2|12139.2|0
1635720000000|2021-10-31 22:40:00|12145.4|12139.4|12143.4|12137.4|12145.4|12139.4|12142.7|12136.7|0
1635720300000|2021-10-31 22:45:00|12143.3|12137.3|12144.8|12138.8|12144.8|12138.8|12142.7|12136.7|0
1635720600000|2021-10-31 22:50:00|12144.7|12138.7|12145.2|12139.2|12145.2|12139.2|12143.5|12137.5|0
1635720900000|2021-10-31 22:55:00|12145.3|12139.3|12142.7|12136.7|12145.5|12139.5|12142.7|12136.7|0
1635721200000|2021-10-31 23:00:00|12142.6|12136.6|12140.4|12134.4|12143.2|12137.2|12140.4|12134.4|0
1635721500000|2021-10-31 23:05:00|12140.3|12134.3|12140|12134|12140.7|12134.7|12140|12134|0
1635721800000|2021-10-31 23:10:00|12139.7|12133.7|12138.3|12132.3|12139.7|12133.7|12136.4|12130.4|0
1635722100000|2021-10-31 23:15:00|12138.2|12132.2|12141.8|12135.8|12142.1|12136.1|12137.9|12131.9|0
1635722400000|2021-10-31 23:20:00|12141.7|12135.7|12141.5|12135.5|12143.2|12137.2|12140.7|12134.7|0
1635722700000|2021-10-31 23:25:00|12141.8|12135.8|12145|12139|12145|12139|12141.5|12135.5|0
1635723000000|2021-10-31 23:30:00|12145.1|12139.1|12146.4|12140.4|12146.7|12140.7|12143.6|12137.6|0
1635723300000|2021-10-31 23:35:00|12146.3|12140.3|12145.7|12139.7|12147.8|12141.8|12145.3|12139.3|0
1635723600000|2021-10-31 23:40:00|12146.1|12140.1|12148.2|12142.2|12148.6|12142.6|12145.3|12139.3|0
1635723900000|2021-10-31 23:45:00|12148.3|12142.3|12148.6|12142.6|12149.3|12143.3|12147.5|12141.5|0
1635724200000|2021-10-31 23:50:00|12148.9|12142.9|12146.1|12140.1|12148.9|12142.9|12146.1|12140.1|0
1635724500000|2021-10-31 23:55:00|12146.2|12140.2|12147.3|12141.3|12147.9|12141.9|12146.2|12140.2|0
1635724800000|2021-11-01 00:00:00|12147.4|12141.4|12146.9|12140.9|12147.9|12141.9|12146.2|12140.2|0
1635725100000|2021-11-01 00:05:00|12147.3|12141.3|12148.4|12142.4|12148.7|12142.7|12146.2|12140.2|0
1635725400000|2021-11-01 00:10:00|12148.7|12142.7|12150.4|12144.4|12150.8|12144.8|12147.9|12141.9|0
1635725700000|2021-11-01 00:15:00|12150.5|12144.5|12156.1|12150.1|12157.3|12151.3|12150.5|12144.5|0
1635726000000|2021-11-01 00:20:00|12155.9|12149.9|12148.9|12142.9|12156.1|12150.1|12148.1|12142.1|0
1635726300000|2021-11-01 00:25:00|12149.1|12143.1|12152.8|12146.8|12153.6|12147.6|12149.1|12143.1|0
1635726600000|2021-11-01 00:30:00|12153.2|12147.2|12155.9|12149.9|12156.7|12150.7|12152.8|12146.8|0
1635726900000|2021-11-01 00:35:00|12155.7|12149.7|12155.9|12149.9|12156.7|12150.7|12155.1|12149.1|0
1635727200000|2021-11-01 00:40:00|12155.7|12149.7|12155.8|12149.8|12155.9|12149.9|12154.2|12148.2|0
1635727500000|2021-11-01 00:45:00|12156.1|12150.1|12155|12149|12156.6|12150.6|12154.9|12148.9|0
1635727800000|2021-11-01 00:50:00|12154.9|12148.9|12153.3|12147.3|12155.3|12149.3|12152.5|12146.5|0
1635728100000|2021-11-01 00:55:00|12154.1|12148.1|12153.3|12147.3|12154.1|12148.1|12152.8|12146.8|0
1635728400000|2021-11-01 01:00:00|12153.2|12147.2|12146.8|12140.8|12153.2|12147.2|12146.8|12140.8|0
1635728700000|2021-11-01 01:05:00|12146.9|12140.9|12147.2|12141.2|12148.1|12142.1|12146.1|12140.1|0
1635729000000|2021-11-01 01:10:00|12147.4|12141.4|12147|12141|12148.6|12142.6|12146.9|12140.9|0
1635729300000|2021-11-01 01:15:00|12147.1|12141.1|12139.2|12133.2|12147.8|12141.8|12138|12132|0
1635729600000|2021-11-01 01:20:00|12139|12133|12137.9|12131.9|12139.6|12133.6|12137.1|12131.1|0
1635729900000|2021-11-01 01:25:00|12137.6|12131.6|12138.8|12132.8|12138.8|12132.8|12137.1|12131.1|0
1635730200000|2021-11-01 01:30:00|12138.7|12132.7|12136.9|12130.9|12138.7|12132.7|12136.1|12130.1|0
1635730500000|2021-11-01 01:35:00|12136.7|12130.7|12137.7|12131.7|12137.8|12131.8|12135.2|12129.2|0
1635730800000|2021-11-01 01:40:00|12137.6|12131.6|12138.5|12132.5|12138.6|12132.6|12134.3|12128.3|0
1635731100000|2021-11-01 01:45:00|12138.6|12132.6|12137.1|12131.1|12141.1|12135.1|12136.3|12130.3|0
1635731400000|2021-11-01 01:50:00|12137.5|12131.5|12141.9|12135.9|12141.9|12135.9|12137.5|12131.5|0
1635731700000|2021-11-01 01:55:00|12141.6|12135.6|12138.7|12132.7|12142|12136|12138.7|12132.7|0
1635732000000|2021-11-01 02:00:00|12130.6|12124.6|12129.6|12123.6|12131.3|12125.3|12128.7|12122.7|0
1635732300000|2021-11-01 02:05:00|12129.7|12123.7|12130.8|12124.8|12131.3|12125.3|12127.2|12121.2|0
1635732600000|2021-11-01 02:10:00|12131|12125|12129.7|12123.7|12132.8|12126.8|12129.6|12123.6|0
1635732900000|2021-11-01 02:15:00|12138.3|12132.3|12136.2|12130.2|12140.3|12134.3|12136.2|12130.2|0
1635733200000|2021-11-01 02:20:00|12136.9|12130.9|12138.7|12132.7|12139.5|12133.5|12136.9|12130.9|0
1635733500000|2021-11-01 02:25:00|12138.8|12132.8|12140|12134|12142|12136|12138.7|12132.7|0
1635733800000|2021-11-01 02:30:00|12139.8|12133.8|12139.5|12133.5|12142|12136|12139.5|12133.5|0
1635734100000|2021-11-01 02:35:00|12139.6|12133.6|12137|12131|12140.3|12134.3|12136.9|12130.9|0
1635734400000|2021-11-01 02:40:00|12136.9|12130.9|12136.2|12130.2|12137.9|12131.9|12135.4|12129.4|0
1635734700000|2021-11-01 02:45:00|12136.6|12130.6|12136.3|12130.3|12137|12131|12135.3|12129.3|0
1635735000000|2021-11-01 02:50:00|12135.9|12129.9|12134.7|12128.7|12136.3|12130.3|12134.7|12128.7|0
1635735300000|2021-11-01 02:55:00|12134.8|12128.8|12138.1|12132.1|12138.1|12132.1|12134.7|12128.7|0
1635735600000|2021-11-01 03:00:00|12138|12132|12139.6|12133.6|12139.7|12133.7|12138|12132|0
1635735900000|2021-11-01 03:05:00|12139.7|12133.7|12138.7|12132.7|12141.2|12135.2|12138.7|12132.7|0
1635736200000|2021-11-01 03:10:00|12138.8|12132.8|12141.2|12135.2|12141.9|12135.9|12138.8|12132.8|0
1635736500000|2021-11-01 03:15:00|12141.1|12135.1|12139.5|12133.5|12141.1|12135.1|12138.7|12132.7|0
1635736800000|2021-11-01 03:20:00|12139.4|12133.4|12141.1|12135.1|12141.1|12135.1|12138.6|12132.6|0
1635737100000|2021-11-01 03:25:00|12141|12135|12141.1|12135.1|12141.1|12135.1|12140.3|12134.3|0
1635737400000|2021-11-01 03:30:00|12141|12135|12141.9|12135.9|12141.9|12135.9|12139.8|12133.8|0
1635737700000|2021-11-01 03:35:00|12141.8|12135.8|12140.6|12134.6|12142.7|12136.7|12140.2|12134.2|0
1635738000000|2021-11-01 03:40:00|12140.7|12134.7|12140.2|12134.2|12141.1|12135.1|12140.2|12134.2|0
1635738300000|2021-11-01 03:45:00|12140.3|12134.3|12141|12135|12141|12135|12140.3|12134.3|0
1635738600000|2021-11-01 03:50:00|12140.9|12134.9|12139.4|12133.4|12141|12135|12139.3|12133.3|0
1635738900000|2021-11-01 03:55:00|12139.3|12133.3|12138.5|12132.5|12139.4|12133.4|12138|12132|0
1635739200000|2021-11-01 04:00:00|12138.4|12132.4|12139.3|12133.3|12139.3|12133.3|12138|12132|0
1635739500000|2021-11-01 04:05:00|12139.4|12133.4|12140.1|12134.1|12140.1|12134.1|12139.3|12133.3|0
1635739800000|2021-11-01 04:10:00|12140.2|12134.2|12140.9|12134.9|12140.9|12134.9|12140.2|12134.2|0
1635740100000|2021-11-01 04:15:00|12131.8|12125.8|12131.8|12125.8|12131.8|12125.8|12131.8|12125.8|0
1635740400000|2021-11-01 04:20:00|12131.7|12125.7|12131.8|12125.8|12131.8|12125.8|12131.7|12125.7|0
1635740700000|2021-11-01 04:25:00|12131.7|12125.7|12132.6|12126.6|12132.6|12126.6|12131.7|12125.7|0
1635741000000|2021-11-01 04:30:00|12140.8|12134.8|12140.1|12134.1|12140.9|12134.9|12139.2|12133.2|0
1635741300000|2021-11-01 04:35:00|12139.9|12133.9|12138.4|12132.4|12140.2|12134.2|12138.4|12132.4|0
1635741600000|2021-11-01 04:40:00|12138.6|12132.6|12138.4|12132.4|12138.8|12132.8|12138.4|12132.4|0
1635741900000|2021-11-01 04:45:00|12129.7|12123.7|12129.4|12123.4|12130.2|12124.2|12129.3|12123.3|0
1635742200000|2021-11-01 04:50:00|12129|12123|12127.8|12121.8|12129|12123|12127.7|12121.7|0
1635742500000|2021-11-01 04:55:00|12128.2|12122.2|12128.9|12122.9|12128.9|12122.9|12128|12122|0
1635742800000|2021-11-01 05:00:00|12137.2|12131.2|12141.4|12135.4|12141.4|12135.4|12137.1|12131.1|0
1635743100000|2021-11-01 05:05:00|12141.8|12135.8|12138.1|12132.1|12142.2|12136.2|12138.1|12132.1|0
1635743400000|2021-11-01 05:10:00|12137.7|12131.7|12138.2|12132.2|12139.7|12133.7|12137.3|12131.3|0
1635743700000|2021-11-01 05:15:00|12138.5|12132.5|12138.1|12132.1|12140.6|12134.6|12137.3|12131.3|0
1635744000000|2021-11-01 05:20:00|12138.2|12132.2|12141.4|12135.4|12142.2|12136.2|12138.1|12132.1|0
1635744300000|2021-11-01 05:25:00|12141|12135|12141.3|12135.3|12142.1|12136.1|12140.5|12134.5|0
1635744600000|2021-11-01 05:30:00|12141.5|12135.5|12143.8|12137.8|12144.6|12138.6|12141.3|12135.3|0
1635744900000|2021-11-01 05:35:00|12143.7|12137.7|12144.9|12138.9|12145.4|12139.4|12143.7|12137.7|0
1635745200000|2021-11-01 05:40:00|12145.1|12139.1|12143.6|12137.6|12146.2|12140.2|12142.8|12136.8|0
1635745500000|2021-11-01 05:45:00|12143.5|12137.5|12137.3|12131.3|12143.5|12137.5|12136.5|12130.5|0
1635745800000|2021-11-01 05:50:00|12137.2|12131.2|12138.9|12132.9|12139|12133|12136.5|12130.5|0
1635746100000|2021-11-01 05:55:00|12139|12133|12137.4|12131.4|12139|12133|12136.5|12130.5|0
1635746400000|2021-11-01 06:00:00|12137.3|12131.3|12131.3|12125.3|12137.4|12131.4|12129.6|12123.6|0
1635746700000|2021-11-01 06:05:00|12131.4|12125.4|12130.6|12124.6|12132.1|12126.1|12128.1|12122.1|0
1635747000000|2021-11-01 06:10:00|12130.5|12124.5|12126.9|12120.9|12131.4|12125.4|12126.5|12120.5|0
1635747300000|2021-11-01 06:15:00|12127.1|12121.1|12127.9|12121.9|12127.9|12121.9|12124.8|12118.8|0
1635747600000|2021-11-01 06:20:00|12128.3|12122.3|12131|12125|12131|12125|12128.2|12122.2|0
1635747900000|2021-11-01 06:25:00|12130.9|12124.9|12133.3|12127.3|12133.4|12127.4|12130.9|12124.9|0
1635748200000|2021-11-01 06:30:00|12133.4|12127.4|12133.4|12127.4|12134.1|12128.1|12131.8|12125.8|0
1635748500000|2021-11-01 06:35:00|12133.8|12127.8|12132|12126|12134.4|12128.4|12130.4|12124.4|0
1635748800000|2021-11-01 06:40:00|12131.6|12125.6|12132.1|12126.1|12133.7|12127.7|12130.4|12124.4|0
1635749100000|2021-11-01 06:45:00|12132|12126|12133.6|12127.6|12133.6|12127.6|12130.1|12124.1|0
1635749400000|2021-11-01 06:50:00|12133.8|12127.8|12135.3|12129.3|12135.3|12129.3|12133.8|12127.8|0
1635749700000|2021-11-01 06:55:00|12134.9|12128.9|12135.3|12129.3|12135.7|12129.7|12132.9|12126.9|0
1635750000000|2021-11-01 07:00:00|12150.6|12148.6|12143.6|12141.6|12151.1|12149.1|12140.6|12138.6|72
1635750300000|2021-11-01 07:05:00|12144.6|12142.6|12149.1|12147.1|12152.1|12150.1|12144.6|12142.6|54
1635750600000|2021-11-01 07:10:00|12149.6|12147.6|12157.6|12155.6|12161.6|12159.6|12149.1|12147.1|61
1635750900000|2021-11-01 07:15:00|12158.1|12156.1|12163.6|12161.6|12163.6|12161.6|12158.1|12156.1|64
1635751200000|2021-11-01 07:20:00|12164.1|12162.1|12157.6|12155.6|12165.6|12163.6|12157.6|12155.6|47
1635751500000|2021-11-01 07:25:00|12157.1|12155.1|12160.6|12158.6|12164.1|12162.1|12155.6|12153.6|53
1635751800000|2021-11-01 07:30:00|12159.6|12157.6|12163.6|12161.6|12169.1|12167.1|12158.6|12156.6|98
1635752100000|2021-11-01 07:35:00|12163.1|12161.1|12156.6|12154.6|12163.6|12161.6|12156.6|12154.6|23
1635752400000|2021-11-01 07:40:00|12156.1|12154.1|12152.6|12150.6|12156.1|12154.1|12150.1|12148.1|32
1635752700000|2021-11-01 07:45:00|12152.1|12150.1|12156.6|12154.6|12157.1|12155.1|12152.1|12150.1|37
1635753000000|2021-11-01 07:50:00|12155.6|12153.6|12153.6|12151.6|12156.1|12154.1|12151.6|12149.6|22
1635753300000|2021-11-01 07:55:00|12154.1|12152.1|12156.6|12154.6|12157.1|12155.1|12143.6|12141.6|67
1635753600000|2021-11-01 08:00:00|12153.6|12151.6|12166.1|12164.1|12176.6|12174.6|12153.6|12151.6|765
1635753900000|2021-11-01 08:05:00|12166.6|12164.6|12139.1|12137.1|12168.1|12166.1|12138.1|12136.1|456
1635754200000|2021-11-01 08:10:00|12138.6|12136.6|12158.6|12156.6|12159.6|12157.6|12137.1|12135.1|335
1635754500000|2021-11-01 08:15:00|12159.6|12157.6|12159.6|12157.6|12163.1|12161.1|12152.6|12150.6|312
1635754800000|2021-11-01 08:20:00|12160.1|12158.1|12167.1|12165.1|12168.6|12166.6|12156.1|12154.1|298
1635755100000|2021-11-01 08:25:00|12167.6|12165.6|12170.6|12168.6|12171.1|12169.1|12160.6|12158.6|465
1635755400000|2021-11-01 08:30:00|12170.1|12168.1|12176.1|12174.1|12180.1|12178.1|12170.1|12168.1|341
1635755700000|2021-11-01 08:35:00|12175.6|12173.6|12179.1|12177.1|12183.6|12181.6|12173.1|12171.1|341
1635756000000|2021-11-01 08:40:00|12178.2|12176.2|12164.2|12162.2|12179.2|12177.2|12163.2|12161.2|250
1635756300000|2021-11-01 08:45:00|12163.7|12161.7|12160.7|12158.7|12168.2|12166.2|12156.2|12154.2|359
1635756600000|2021-11-01 08:50:00|12160.2|12158.2|12167.7|12165.7|12173.2|12171.2|12160.2|12158.2|186
1635756900000|2021-11-01 08:55:00|12168.2|12166.2|12180.2|12178.2|12180.7|12178.7|12168.2|12166.2|132
1635757200000|2021-11-01 09:00:00|12179.7|12177.7|12185.2|12183.2|12189.2|12187.2|12179.2|12177.2|220
1635757500000|2021-11-01 09:05:00|12184.7|12182.7|12186.2|12184.2|12188.7|12186.7|12182.2|12180.2|187
1635757800000|2021-11-01 09:10:00|12186.7|12184.7|12189.2|12187.2|12194.2|12192.2|12186.2|12184.2|256
1635758100000|2021-11-01 09:15:00|12189.7|12187.7|12189.7|12187.7|12192.2|12190.2|12184.2|12182.2|152
1635758400000|2021-11-01 09:20:00|12190.2|12188.2|12191.7|12189.7|12194.2|12192.2|12187.2|12185.2|227
1635758700000|2021-11-01 09:25:00|12192.2|12190.2|12183.7|12181.7|12193.2|12191.2|12183.2|12181.2|171
1635759000000|2021-11-01 09:30:00|12183.2|12181.2|12185.2|12183.2|12186.7|12184.7|12179.2|12177.2|207
1635759300000|2021-11-01 09:35:00|12183.2|12181.2|12182.2|12180.2|12187.2|12185.2|12177.2|12175.2|212
1635759600000|2021-11-01 09:40:00|12182.7|12180.7|12180.7|12178.7|12187.7|12185.7|12179.2|12177.2|271
1635759900000|2021-11-01 09:45:00|12181.2|12179.2|12183.2|12181.2|12186.2|12184.2|12177.7|12175.7|180
1635760200000|2021-11-01 09:50:00|12183.7|12181.7|12187.2|12185.2|12188.7|12186.7|12183.2|12181.2|312
1635760500000|2021-11-01 09:55:00|12186.7|12184.7|12192.7|12190.7|12195.2|12193.2|12185.7|12183.7|118
1635760800000|2021-11-01 10:00:00|12192.2|12190.2|12189.2|12187.2|12194.2|12192.2|12189.2|12187.2|207
1635761100000|2021-11-01 10:05:00|12188.2|12186.2|12189.2|12187.2|12192.2|12190.2|12185.2|12183.2|407
1635761400000|2021-11-01 10:10:00|12189.7|12187.7|12194.7|12192.7|12198.2|12196.2|12186.2|12184.2|214
1635761700000|2021-11-01 10:15:00|12195.2|12193.2|12192.7|12190.7|12195.2|12193.2|12189.2|12187.2|139
1635762000000|2021-11-01 10:20:00|12192.2|12190.2|12187.7|12185.7|12192.2|12190.2|12185.2|12183.2|155
1635762300000|2021-11-01 10:25:00|12188.2|12186.2|12192.7|12190.7|12193.7|12191.7|12184.2|12182.2|99
1635762600000|2021-11-01 10:30:00|12193.2|12191.2|12197.7|12195.7|12200.2|12198.2|12191.2|12189.2|161
1635762900000|2021-11-01 10:35:00|12197.2|12195.2|12199.2|12197.2|12202.2|12200.2|12196.7|12194.7|134
1635763200000|2021-11-01 10:40:00|12198.7|12196.7|12198.7|12196.7|12201.2|12199.2|12197.2|12195.2|79
1635763500000|2021-11-01 10:45:00|12198.2|12196.2|12197.2|12195.2|12201.2|12199.2|12193.2|12191.2|141
1635763800000|2021-11-01 10:50:00|12197.7|12195.7|12194.2|12192.2|12198.2|12196.2|12194.2|12192.2|83
1635764100000|2021-11-01 10:55:00|12193.7|12191.7|12198.7|12196.7|12200.2|12198.2|12191.2|12189.2|113
1635764400000|2021-11-01 11:00:00|12198.2|12196.2|12206.2|12204.2|12206.2|12204.2|12198.2|12196.2|148
1635764700000|2021-11-01 11:05:00|12205.7|12203.7|12206.2|12204.2|12206.2|12204.2|12202.2|12200.2|104
1635765000000|2021-11-01 11:10:00|12205.7|12203.7|12202.2|12200.2|12207.2|12205.2|12201.7|12199.7|152
1635765300000|2021-11-01 11:15:00|12201.7|12199.7|12201.2|12199.2|12202.2|12200.2|12198.2|12196.2|123
1635765600000|2021-11-01 11:20:00|12200.7|12198.7|12200.2|12198.2|12205.2|12203.2|12199.2|12197.2|353
1635765900000|2021-11-01 11:25:00|12199.7|12197.7|12200.2|12198.2|12201.2|12199.2|12198.7|12196.7|59
1635766200000|2021-11-01 11:30:00|12199.7|12197.7|12193.2|12191.2|12201.2|12199.2|12192.7|12190.7|134
1635766500000|2021-11-01 11:35:00|12194.2|12192.2|12198.7|12196.7|12199.2|12197.2|12191.2|12189.2|101
1635766800000|2021-11-01 11:40:00|12198.2|12196.2|12197.2|12195.2|12198.2|12196.2|12191.7|12189.7|123
1635767100000|2021-11-01 11:45:00|12196.7|12194.7|12200.2|12198.2|12200.2|12198.2|12194.2|12192.2|110
1635767400000|2021-11-01 11:50:00|12199.7|12197.7|12203.7|12201.7|12204.7|12202.7|12199.7|12197.7|118
1635767700000|2021-11-01 11:55:00|12203.2|12201.2|12201.2|12199.2|12204.2|12202.2|12199.2|12197.2|65
1635768000000|2021-11-01 12:00:00|12200.2|12198.2|12192.2|12190.2|12200.2|12198.2|12191.2|12189.2|179
1635768300000|2021-11-01 12:05:00|12191.7|12189.7|12187.7|12185.7|12193.2|12191.2|12186.2|12184.2|72
1635768600000|2021-11-01 12:10:00|12187.2|12185.2|12181.7|12179.7|12189.2|12187.2|12180.2|12178.2|142
1635768900000|2021-11-01 12:15:00|12181.2|12179.2|12177.2|12175.2|12181.7|12179.7|12176.2|12174.2|102
1635769200000|2021-11-01 12:20:00|12176.7|12174.7|12174.7|12172.7|12178.2|12176.2|12173.2|12171.2|201
1635769500000|2021-11-01 12:25:00|12174.2|12172.2|12180.2|12178.2|12181.2|12179.2|12174.2|12172.2|157
1635769800000|2021-11-01 12:30:00|12179.2|12177.2|12179.7|12177.7|12180.2|12178.2|12176.2|12174.2|56
1635770100000|2021-11-01 12:35:00|12180.2|12178.2|12183.7|12181.7|12185.2|12183.2|12180.2|12178.2|74
1635770400000|2021-11-01 12:40:00|12185.3|12183.3|12179.8|12177.8|12187.3|12185.3|12179.3|12177.3|71
1635770700000|2021-11-01 12:45:00|12179.3|12177.3|12177.8|12175.8|12181.8|12179.8|12177.8|12175.8|62
1635771000000|2021-11-01 12:50:00|12176.8|12174.8|12177.8|12175.8|12178.8|12176.8|12174.8|12172.8|48
1635771300000|2021-11-01 12:55:00|12178.8|12176.8|12178.8|12176.8|12180.8|12178.8|12175.3|12173.3|56
1635771600000|2021-11-01 13:00:00|12178.3|12176.3|12175.8|12173.8|12178.8|12176.8|12174.8|12172.8|98
1635771900000|2021-11-01 13:05:00|12175.3|12173.3|12173.8|12171.8|12177.8|12175.8|12170.8|12168.8|126
1635772200000|2021-11-01 13:10:00|12173.3|12171.3|12168.8|12166.8|12173.3|12171.3|12165.8|12163.8|161
1635772500000|2021-11-01 13:15:00|12168.3|12166.3|12175.3|12173.3|12175.3|12173.3|12167.8|12165.8|139
1635772800000|2021-11-01 13:20:00|12175.8|12173.8|12181.8|12179.8|12181.8|12179.8|12173.3|12171.3|106
1635773100000|2021-11-01 13:25:00|12181.3|12179.3|12185.3|12183.3|12186.8|12184.8|12180.8|12178.8|65
1635773400000|2021-11-01 13:30:00|12184.8|12182.8|12191.8|12189.8|12192.3|12190.3|12171.8|12169.8|328
1635773700000|2021-11-01 13:35:00|12192.3|12190.3|12192.3|12190.3|12193.8|12191.8|12184.8|12182.8|194
1635774000000|2021-11-01 13:40:00|12191.8|12189.8|12186.8|12184.8|12192.8|12190.8|12183.3|12181.3|203
1635774300000|2021-11-01 13:45:00|12187.3|12185.3|12174.8|12172.8|12191.8|12189.8|12173.8|12171.8|230
1635774600000|2021-11-01 13:50:00|12174.3|12172.3|12175.8|12173.8|12179.8|12177.8|12170.8|12168.8|140
1635774900000|2021-11-01 13:55:00|12175.3|12173.3|12179.8|12177.8|12181.8|12179.8|12172.8|12170.8|173
1635775200000|2021-11-01 14:00:00|12179.3|12177.3|12170.8|12168.8|12180.8|12178.8|12168.8|12166.8|380
1635775500000|2021-11-01 14:05:00|12171.8|12169.8|12177.8|12175.8|12179.8|12177.8|12170.8|12168.8|248
1635775800000|2021-11-01 14:10:00|12177.3|12175.3|12173.8|12171.8|12179.8|12177.8|12171.8|12169.8|164
1635776100000|2021-11-01 14:15:00|12174.3|12172.3|12166.8|12164.8|12177.8|12175.8|12166.8|12164.8|231
1635776400000|2021-11-01 14:20:00|12167.8|12165.8|12169.8|12167.8|12170.8|12168.8|12165.8|12163.8|291
1635776700000|2021-11-01 14:25:00|12170.3|12168.3|12171.8|12169.8|12173.8|12171.8|12168.8|12166.8|174
1635777000000|2021-11-01 14:30:00|12170.8|12168.8|12163.8|12161.8|12173.8|12171.8|12163.3|12161.3|145
1635777300000|2021-11-01 14:35:00|12163.3|12161.3|12172.8|12170.8|12174.8|12172.8|12162.8|12160.8|229
1635777600000|2021-11-01 14:40:00|12172.3|12170.3|12178.8|12176.8|12179.3|12177.3|12170.8|12168.8|144
1635777900000|2021-11-01 14:45:00|12178.3|12176.3|12182.8|12180.8|12182.8|12180.8|12175.8|12173.8|169
1635778200000|2021-11-01 14:50:00|12182.3|12180.3|12184.3|12182.3|12186.8|12184.8|12179.8|12177.8|192
1635778500000|2021-11-01 14:55:00|12183.8|12181.8|12188.8|12186.8|12188.8|12186.8|12183.8|12181.8|136
1635778800000|2021-11-01 15:00:00|12189.3|12187.3|12194.8|12192.8|12195.8|12193.8|12188.8|12186.8|192
1635779100000|2021-11-01 15:05:00|12195.3|12193.3|12196.8|12194.8|12199.3|12197.3|12194.8|12192.8|185
1635779400000|2021-11-01 15:10:00|12196.5|12194.5|12192.5|12190.5|12196.5|12194.5|12190|12188|193
1635779700000|2021-11-01 15:15:00|12191.5|12189.5|12194.5|12192.5|12198.5|12196.5|12191.5|12189.5|260
1635780000000|2021-11-01 15:20:00|12195|12193|12200|12198|12202.5|12200.5|12195|12193|222
1635780300000|2021-11-01 15:25:00|12199.5|12197.5|12199.5|12197.5|12202.5|12200.5|12197.5|12195.5|191
1635780600000|2021-11-01 15:30:00|12200|12198|12201|12199|12202.5|12200.5|12196.5|12194.5|161
1635780900000|2021-11-01 15:35:00|12200.5|12198.5|12192.5|12190.5|12201|12199|12191|12189|134
1635781200000|2021-11-01 15:40:00|12192|12190|12195.5|12193.5|12196.5|12194.5|12191.5|12189.5|57
1635781500000|2021-11-01 15:45:00|12195|12193|12200|12198|12203.5|12201.5|12193.5|12191.5|185
1635781800000|2021-11-01 15:50:00|12199.5|12197.5|12196|12194|12201.5|12199.5|12195|12193|102
1635782100000|2021-11-01 15:55:00|12195.5|12193.5|12201.5|12199.5|12203|12201|12195.5|12193.5|83
1635782400000|2021-11-01 16:00:00|12202|12200|12198.5|12196.5|12203.5|12201.5|12197.5|12195.5|260
1635782700000|2021-11-01 16:05:00|12199|12197|12194.5|12192.5|12200.5|12198.5|12194.5|12192.5|123
1635783000000|2021-11-01 16:10:00|12194|12192|12201.5|12199.5|12203.5|12201.5|12194|12192|182
1635783300000|2021-11-01 16:15:00|12202.5|12200.5|12197.5|12195.5|12204.5|12202.5|12197.5|12195.5|543
1635783600000|2021-11-01 16:20:00|12199.5|12197.5|12205|12203|12210|12208|12198.5|12196.5|415
1635783900000|2021-11-01 16:25:00|12204.5|12202.5|12218.5|12216.5|12219|12217|12203.5|12201.5|1263
1635784200000|2021-11-01 16:30:00|12218|12216|12211.5|12209.5|12219.5|12217.5|12210.5|12208.5|1020
1635784500000|2021-11-01 16:35:00|12211|12209|12219.5|12217.5|12220.5|12218.5|12210.5|12208.5|332
1635784800000|2021-11-01 16:40:00|12220|12218|12221|12219|12221.5|12219.5|12217|12215|122
1635785100000|2021-11-01 16:45:00|12221.5|12219.5|12221.5|12219.5|12221.5|12219.5|12219.5|12217.5|64
1635785400000|2021-11-01 16:50:00|12221|12219|12220.5|12218.5|12221.5|12219.5|12220|12218|44
1635785700000|2021-11-01 16:55:00|12221|12219|12224|12222|12224|12222|12221|12219|86
1635786000000|2021-11-01 17:00:00|12224.5|12222.5|12221.5|12219.5|12225.5|12223.5|12221.5|12219.5|90
1635786300000|2021-11-01 17:05:00|12222.5|12220.5|12221.5|12219.5|12223|12221|12220.5|12218.5|29
1635786600000|2021-11-01 17:10:00|12221|12219|12224.5|12222.5|12224.5|12222.5|12221|12219|65
1635786900000|2021-11-01 17:15:00|12225|12223|12224.5|12222.5|12225.5|12223.5|12223|12221|46
1635787200000|2021-11-01 17:20:00|12224|12222|12219|12217|12224.5|12222.5|12217.5|12215.5|41
1635787500000|2021-11-01 17:25:00|12218.5|12216.5|12219.5|12217.5|12223|12221|12216.5|12214.5|56
1635787800000|2021-11-01 17:30:00|12219|12217|12220|12218|12220|12218|12217.5|12215.5|28
1635788100000|2021-11-01 17:35:00|12219.5|12217.5|12223|12221|12223.5|12221.5|12219.5|12217.5|10
1635788400000|2021-11-01 17:40:00|12223.5|12221.5|12216.5|12214.5|12223.5|12221.5|12216.5|12214.5|44
1635788700000|2021-11-01 17:45:00|12217|12215|12218|12216|12219|12217|12215|12213|34
1635789000000|2021-11-01 17:50:00|12217.5|12215.5|12216.5|12214.5|12218.5|12216.5|12216|12214|14
1635789300000|2021-11-01 17:55:00|12217|12215|12219|12217|12219.5|12217.5|12216.5|12214.5|32
1635789600000|2021-11-01 18:00:00|12218.5|12216.5|12215|12213|12220.5|12218.5|12214.5|12212.5|28
1635789900000|2021-11-01 18:05:00|12214.5|12212.5|12211.5|12209.5|12215.5|12213.5|12208|12206|93
1635790200000|2021-11-01 18:10:00|12212|12210|12207|12205|12214.5|12212.5|12205.5|12203.5|26
1635790500000|2021-11-01 18:15:00|12207.5|12205.5|12204|12202|12209|12207|12202|12200|13
1635790800000|2021-11-01 18:20:00|12203.5|12201.5|12211|12209|12212.5|12210.5|12203|12201|25
1635791100000|2021-11-01 18:25:00|12210.5|12208.5|12208|12206|12211|12209|12206.5|12204.5|12
1635791400000|2021-11-01 18:30:00|12207.5|12205.5|12209|12207|12213|12211|12205.5|12203.5|81
1635791700000|2021-11-01 18:35:00|12208.5|12206.5|12207|12205|12208.5|12206.5|12206.5|12204.5|1
1635792000000|2021-11-01 18:40:00|12206.5|12204.5|12208|12206|12208.5|12206.5|12205|12203|15
1635792300000|2021-11-01 18:45:00|12207.5|12205.5|12210.5|12208.5|12211|12209|12206.5|12204.5|9
1635792600000|2021-11-01 18:50:00|12210|12208|12208.5|12206.5|12210.5|12208.5|12207.5|12205.5|9
1635792900000|2021-11-01 18:55:00|12209|12207|12208|12206|12211.5|12209.5|12206|12204|19
1635793200000|2021-11-01 19:00:00|12207.5|12205.5|12210|12208|12210|12208|12205|12203|7
1635793500000|2021-11-01 19:05:00|12210.5|12208.5|12213|12211|12213.5|12211.5|12209.5|12207.5|29
1635793800000|2021-11-01 19:10:00|12212.5|12210.5|12213|12211|12214|12212|12211.5|12209.5|6
1635794100000|2021-11-01 19:15:00|12212.5|12210.5|12211|12209|12213|12211|12210.5|12208.5|4
1635794400000|2021-11-01 19:20:00|12211.5|12209.5|12215|12213|12215.5|12213.5|12208|12206|4
1635794700000|2021-11-01 19:25:00|12215.5|12213.5|12213|12211|12216|12214|12213|12211|4
1635795000000|2021-11-01 19:30:00|12213.5|12211.5|12217|12215|12217|12215|12213.5|12211.5|1
1635795300000|2021-11-01 19:35:00|12216.5|12214.5|12215|12213|12217|12215|12214|12212|5
1635795600000|2021-11-01 19:40:00|12215.5|12213.5|12215|12213|12215.5|12213.5|12213|12211|4
1635795900000|2021-11-01 19:45:00|12215.5|12213.5|12217.5|12215.5|12218|12216|12214.5|12212.5|4
1635796200000|2021-11-01 19:50:00|12218|12216|12217|12215|12222|12220|12216|12214|67
1635796500000|2021-11-01 19:55:00|12217.5|12215.5|12225|12223|12226.5|12224.5|12216|12214|56
1635796800000|2021-11-01 20:00:00|12225.5|12223.5|12221|12219|12225.5|12223.5|12220.5|12218.5|5
1635797100000|2021-11-01 20:05:00|12220.5|12218.5|12220.5|12218.5|12221.5|12219.5|12220.5|12218.5|0
1635797400000|2021-11-01 20:10:00|12220|12218|12219.5|12217.5|12221.5|12219.5|12219.5|12217.5|13
1635797700000|2021-11-01 20:15:00|12219|12217|12215.5|12213.5|12219|12217|12215|12213|3
1635798000000|2021-11-01 20:20:00|12216|12214|12216|12214|12216.5|12214.5|12215.5|12213.5|0
1635798300000|2021-11-01 20:25:00|12216.5|12214.5|12216|12214|12217|12215|12216|12214|0
1635798600000|2021-11-01 20:30:00|12215.5|12213.5|12216|12214|12216|12214|12214|12212|0
1635798900000|2021-11-01 20:35:00|12215.5|12213.5|12216|12214|12216.5|12214.5|12215|12213|0
1635799200000|2021-11-01 20:40:00|12215|12213|12216|12214|12217|12215|12215|12213|3
1635799500000|2021-11-01 20:45:00|12216.5|12214.5|12221.5|12219.5|12222.5|12220.5|12216|12214|38
1635799800000|2021-11-01 20:50:00|12220.5|12218.5|12220.5|12218.5|12222|12220|12220.5|12218.5|7
1635800100000|2021-11-01 20:55:00|12221|12219|12225|12219|12225.4|12221.5|12217.5|12215.5|6
1635800400000|2021-11-01 21:00:00|12224.6|12218.6|12224.6|12218.6|12224.8|12218.8|12224.3|12218.3|0
1635800700000|2021-11-01 21:05:00|12224.3|12218.3|12224.3|12218.3|12224.5|12218.5|12224.2|12218.2|0
1635801000000|2021-11-01 21:10:00|12224.2|12218.2|12223.8|12217.8|12224.2|12218.2|12223.7|12217.7|0
1635801300000|2021-11-01 21:15:00|12224|12218|12224.1|12218.1|12224.2|12218.2|12223.7|12217.7|0
1635801600000|2021-11-01 21:20:00|12224.2|12218.2|12224.2|12218.2|12224.3|12218.3|12224.2|12218.2|0
1635801900000|2021-11-01 21:25:00|12223.7|12217.7|12224.1|12218.1|12224.1|12218.1|12223.7|12217.7|0
1635802200000|2021-11-01 21:30:00|12224|12218|12224|12218|12224.1|12218.1|12224|12218|0
1635802500000|2021-11-01 21:35:00|12224.1|12218.1|12224|12218|12224.1|12218.1|12224|12218|0
1635802800000|2021-11-01 21:40:00|12224.1|12218.1|12224.1|12218.1|12224.1|12218.1|12224|12218|0
1635803100000|2021-11-01 21:45:00|12224.2|12218.2|12224.2|12218.2|12224.2|12218.2|12224.2|12218.2|0
1635803400000|2021-11-01 21:50:00|12224.1|12218.1|12224.3|12218.3|12224.3|12218.3|12224.1|12218.1|0
1635803700000|2021-11-01 21:55:00|12224.5|12218.5|12224.2|12218.2|12224.6|12218.6|12224.2|12218.2|0
1635804000000|2021-11-01 22:00:00|12224.3|12218.3|12223|12217|12225.6|12219.6|12222.5|12216.5|0
1635804300000|2021-11-01 22:05:00|12222.9|12216.9|12222.2|12216.2|12223|12217|12221.9|12215.9|0
1635804600000|2021-11-01 22:10:00|12222.3|12216.3|12222.2|12216.2|12223|12217|12222.2|12216.2|0
1635804900000|2021-11-01 22:15:00|12222.1|12216.1|12220.8|12214.8|12222.1|12216.1|12220.8|12214.8|0
1635805200000|2021-11-01 22:20:00|12220.9|12214.9|12223.1|12217.1|12223.4|12217.4|12220.8|12214.8|0
1635805500000|2021-11-01 22:25:00|12223.3|12217.3|12224.8|12218.8|12224.8|12218.8|12223.1|12217.1|0
1635805800000|2021-11-01 22:30:00|12224.9|12218.9|12224.8|12218.8|12226.3|12220.3|12224.8|12218.8|0
1635806100000|2021-11-01 22:35:00|12224.9|12218.9|12226.7|12220.7|12226.7|12220.7|12224.8|12218.8|0
1635806400000|2021-11-01 22:40:00|12227|12221|12228.5|12222.5|12228.5|12222.5|12227|12221|0
1635806700000|2021-11-01 22:45:00|12228.4|12222.4|12226.7|12220.7|12228.5|12222.5|12226.7|12220.7|0
1635807000000|2021-11-01 22:50:00|12226.6|12220.6|12227|12221|12227|12221|12226.3|12220.3|0
1635807300000|2021-11-01 22:55:00|12227.4|12221.4|12227.6|12221.6|12228.5|12222.5|12227|12221|0
1635807600000|2021-11-01 23:00:00|12227.5|12221.5|12225.1|12219.1|12227.6|12221.6|12224.3|12218.3|0
1635807900000|2021-11-01 23:05:00|12225|12219|12224|12218|12225.1|12219.1|12222|12216|0
1635808200000|2021-11-01 23:10:00|12224.1|12218.1|12222.1|12216.1|12224.6|12218.6|12221.4|12215.4|0
1635808500000|2021-11-01 23:15:00|12222.2|12216.2|12224|12218|12224.3|12218.3|12222.1|12216.1|0
1635808800000|2021-11-01 23:20:00|12224.1|12218.1|12224|12218|12225.1|12219.1|12224|12218|0
1635809100000|2021-11-01 23:25:00|12224.1|12218.1|12225.4|12219.4|12226.1|12220.1|12224.1|12218.1|0
1635809400000|2021-11-01 23:30:00|12225.3|12219.3|12222.5|12216.5|12225.3|12219.3|12222.1|12216.1|0
1635809700000|2021-11-01 23:35:00|12222.9|12216.9|12222.5|12216.5|12223.2|12217.2|12221.8|12215.8|0
1635810000000|2021-11-01 23:40:00|12222.4|12216.4|12222.9|12216.9|12223.2|12217.2|12221.8|12215.8|0
1635810300000|2021-11-01 23:45:00|12223.1|12217.1|12222.9|12216.9|12223.5|12217.5|12222.9|12216.9|0
1635810600000|2021-11-01 23:50:00|12223|12217|12222.5|12216.5|12223.2|12217.2|12222.1|12216.1|0
1635810900000|2021-11-01 23:55:00|12222.9|12216.9|12221.1|12215.1|12223.2|12217.2|12221.1|12215.1|0
1635811200000|2021-11-02 00:00:00|12221.4|12215.4|12221.4|12215.4|12222.9|12216.9|12219.7|12213.7|0
1635811500000|2021-11-02 00:05:00|12221.8|12215.8|12221.1|12215.1|12222.9|12216.9|12221.1|12215.1|0
1635811800000|2021-11-02 00:10:00|12221|12215|12220.4|12214.4|12221.1|12215.1|12219.3|12213.3|0
1635812100000|2021-11-02 00:15:00|12220.5|12214.5|12216.9|12210.9|12221.4|12215.4|12216.6|12210.6|0
1635812400000|2021-11-02 00:20:00|12217.4|12211.4|12219.2|12213.2|12220.1|12214.1|12217.4|12211.4|0
1635812700000|2021-11-02 00:25:00|12220|12214|12219.1|12213.1|12220|12214|12218.3|12212.3|0
1635813000000|2021-11-02 00:30:00|12219.2|12213.2|12220.7|12214.7|12220.8|12214.8|12219.2|12213.2|0
1635813300000|2021-11-02 00:35:00|12220.6|12214.6|12221.5|12215.5|12221.5|12215.5|12220.6|12214.6|0
1635813600000|2021-11-02 00:40:00|12221.1|12215.1|12220.7|12214.7|12221.1|12215.1|12220.7|12214.7|0
1635813900000|2021-11-02 00:45:00|12220.1|12214.1|12220|12214|12220.8|12214.8|12218.7|12212.7|0
1635814200000|2021-11-02 00:50:00|12220.2|12214.2|12219.2|12213.2|12222.5|12216.5|12219.2|12213.2|0
1635814500000|2021-11-02 00:55:00|12219.3|12213.3|12220.1|12214.1|12220.1|12214.1|12218.4|12212.4|0
1635814800000|2021-11-02 01:00:00|12220.2|12214.2|12224|12218|12225.3|12219.3|12220|12214|0
1635815100000|2021-11-02 01:05:00|12224.1|12218.1|12226.6|12220.6|12227.4|12221.4|12224.1|12218.1|0
1635815400000|2021-11-02 01:10:00|12226.7|12220.7|12224.2|12218.2|12228.2|12222.2|12224.1|12218.1|0
1635815700000|2021-11-02 01:15:00|12224.1|12218.1|12221.7|12215.7|12224.6|12218.6|12221.7|12215.7|0
1635816000000|2021-11-02 01:20:00|12221.9|12215.9|12220|12214|12223.3|12217.3|12220|12214|0
1635816300000|2021-11-02 01:25:00|12220.2|12214.2|12220.8|12214.8|12220.8|12214.8|12219.9|12213.9|0
1635816600000|2021-11-02 01:30:00|12221.2|12215.2|12216.6|12210.6|12222.4|12216.4|12215.5|12209.5|0
1635816900000|2021-11-02 01:35:00|12216.8|12210.8|12217|12211|12217.9|12211.9|12214.9|12208.9|0
1635817200000|2021-11-02 01:40:00|12217.1|12211.1|12218.6|12212.6|12218.7|12212.7|12215.3|12209.3|0
1635817500000|2021-11-02 01:45:00|12218.7|12212.7|12216.5|12210.5|12219.4|12213.4|12216.1|12210.1|0
1635817800000|2021-11-02 01:50:00|12216.7|12210.7|12217.8|12211.8|12218.6|12212.6|12215.3|12209.3|0
1635818100000|2021-11-02 01:55:00|12217.4|12211.4|12216.2|12210.2|12217.8|12211.8|12215.7|12209.7|0
1635818400000|2021-11-02 02:00:00|12216.5|12210.5|12218.2|12212.2|12218.7|12212.7|12216.2|12210.2|0
1635818700000|2021-11-02 02:05:00|12218.4|12212.4|12214.1|12208.1|12218.7|12212.7|12213.7|12207.7|0
1635819000000|2021-11-02 02:10:00|12214.3|12208.3|12215.3|12209.3|12215.4|12209.4|12214.1|12208.1|0
1635819300000|2021-11-02 02:15:00|12215.2|12209.2|12214.4|12208.4|12215.4|12209.4|12213.7|12207.7|0
1635819600000|2021-11-02 02:20:00|12214|12208|12213.7|12207.7|12215.3|12209.3|12212.8|12206.8|0
1635819900000|2021-11-02 02:25:00|12214.1|12208.1|12212.9|12206.9|12214.6|12208.6|12212.9|12206.9|0
1635820200000|2021-11-02 02:30:00|12212.8|12206.8|12205.9|12199.9|12212.9|12206.9|12205.8|12199.8|0
1635820500000|2021-11-02 02:35:00|12205.5|12199.5|12206|12200|12206.4|12200.4|12204.7|12198.7|0
1635820800000|2021-11-02 02:40:00|12205.7|12199.7|12203.7|12197.7|12206.2|12200.2|12203.7|12197.7|0
1635821100000|2021-11-02 02:45:00|12203.5|12197.5|12203.7|12197.7|12204.6|12198.6|12202.9|12196.9|0
1635821400000|2021-11-02 02:50:00|12203.9|12197.9|12203.7|12197.7|12205.3|12199.3|12203.7|12197.7|0
1635821700000|2021-11-02 02:55:00|12203.8|12197.8|12204.5|12198.5|12204.6|12198.6|12202.9|12196.9|0
1635822000000|2021-11-02 03:00:00|12204.6|12198.6|12206.2|12200.2|12206.2|12200.2|12204.1|12198.1|0
1635822300000|2021-11-02 03:05:00|12206.4|12200.4|12207|12201|12207.1|12201.1|12206.2|12200.2|0
1635822600000|2021-11-02 03:10:00|12206.8|12200.8|12204.4|12198.4|12207|12201|12203.5|12197.5|0
1635822900000|2021-11-02 03:15:00|12204.6|12198.6|12203.5|12197.5|12206.1|12200.1|12203.5|12197.5|0
1635823200000|2021-11-02 03:20:00|12203.6|12197.6|12204.3|12198.3|12204.3|12198.3|12201|12195|0
1635823500000|2021-11-02 03:25:00|12204.5|12198.5|12205.1|12199.1|12205.9|12199.9|12204.3|12198.3|0
1635823800000|2021-11-02 03:30:00|12205.2|12199.2|12205.9|12199.9|12207.6|12201.6|12205.1|12199.1|0
1635824100000|2021-11-02 03:35:00|12206.1|12200.1|12207.7|12201.7|12207.7|12201.7|12205.9|12199.9|0
1635824400000|2021-11-02 03:40:00|12208.1|12202.1|12208|12202|12208.5|12202.5|12207.6|12201.6|0
1635824700000|2021-11-02 03:45:00|12208.1|12202.1|12208.4|12202.4|12208.4|12202.4|12207.5|12201.5|0
1635825000000|2021-11-02 03:50:00|12208.2|12202.2|12207.9|12201.9|12208.4|12202.4|12207.6|12201.6|0
1635825300000|2021-11-02 03:55:00|12208.1|12202.1|12209.3|12203.3|12209.3|12203.3|12208.1|12202.1|0
1635825600000|2021-11-02 04:00:00|12209.4|12203.4|12208.9|12202.9|12209.4|12203.4|12208.5|12202.5|0
1635825900000|2021-11-02 04:05:00|12209.1|12203.1|12209|12203|12210.2|12204.2|12208.5|12202.5|0
1635826200000|2021-11-02 04:10:00|12209.1|12203.1|12210.3|12204.3|12210.3|12204.3|12209.1|12203.1|0
1635826500000|2021-11-02 04:15:00|12210.2|12204.2|12208.6|12202.6|12210.2|12204.2|12208.6|12202.6|0
1635826800000|2021-11-02 04:20:00|12208.4|12202.4|12207|12201|12208.4|12202.4|12206.9|12200.9|0
1635827100000|2021-11-02 04:25:00|12206.9|12200.9|12207.8|12201.8|12207.8|12201.8|12206.1|12200.1|0
1635827400000|2021-11-02 04:30:00|12208|12202|12207.1|12201.1|12208.7|12202.7|12207.1|12201.1|0
1635827700000|2021-11-02 04:35:00|12207.5|12201.5|12204.7|12198.7|12207.5|12201.5|12204.6|12198.6|0
1635828000000|2021-11-02 04:40:00|12204.6|12198.6|12206.2|12200.2|12206.3|12200.3|12204.6|12198.6|0
1635828300000|2021-11-02 04:45:00|12206.3|12200.3|12206.2|12200.2|12206.3|12200.3|12206.2|12200.2|0
1635828600000|2021-11-02 04:50:00|12206.3|12200.3|12204.2|12198.2|12206.3|12200.3|12203.8|12197.8|0
1635828900000|2021-11-02 04:55:00|12204|12198|12203.8|12197.8|12205|12199|12203.8|12197.8|0
1635829200000|2021-11-02 05:00:00|12204|12198|12203.7|12197.7|12205|12199|12202.1|12196.1|0
1635829500000|2021-11-02 05:05:00|12203.5|12197.5|12204.3|12198.3|12204.7|12198.7|12202.9|12196.9|0
1635829800000|2021-11-02 05:10:00|12204.1|12198.1|12205.6|12199.6|12205.6|12199.6|12203.9|12197.9|0
1635830100000|2021-11-02 05:15:00|12205.4|12199.4|12204.7|12198.7|12205.6|12199.6|12203.5|12197.5|0
1635830400000|2021-11-02 05:20:00|12205.1|12199.1|12205.4|12199.4|12205.6|12199.6|12204.6|12198.6|0
1635830700000|2021-11-02 05:25:00|12205.2|12199.2|12205.8|12199.8|12207|12201|12204.6|12198.6|0
1635831000000|2021-11-02 05:30:00|12205.5|12199.5|12207.9|12201.9|12208.8|12202.8|12205.5|12199.5|0
1635831300000|2021-11-02 05:35:00|12208.1|12202.1|12214.7|12208.7|12215.1|12209.1|12207.9|12201.9|0
1635831600000|2021-11-02 05:40:00|12214.8|12208.8|12213.2|12207.2|12215.7|12209.7|12212.4|12206.4|0
1635831900000|2021-11-02 05:45:00|12213.3|12207.3|12212.7|12206.7|12214|12208|12212.4|12206.4|0
1635832200000|2021-11-02 05:50:00|12212.9|12206.9|12213.2|12207.2|12214.9|12208.9|12212.9|12206.9|0
1635832500000|2021-11-02 05:55:00|12213.1|12207.1|12213|12207|12213.1|12207.1|12211.8|12205.8|0
1635832800000|2021-11-02 06:00:00|12212.9|12206.9|12209.9|12203.9|12213|12207|12209.6|12203.6|0
1635833100000|2021-11-02 06:05:00|12209.8|12203.8|12211.4|12205.4|12211.4|12205.4|12208.7|12202.7|0
1635833400000|2021-11-02 06:10:00|12211.3|12205.3|12209|12203|12211.5|12205.5|12209|12203|0
1635833700000|2021-11-02 06:15:00|12209.2|12203.2|12211.1|12205.1|12211.7|12205.7|12209|12203|0
1635834000000|2021-11-02 06:20:00|12211.2|12205.2|12210.8|12204.8|12212.5|12206.5|12210.7|12204.7|0
1635834300000|2021-11-02 06:25:00|12210.7|12204.7|12208.3|12202.3|12210.7|12204.7|12207.8|12201.8|0
1635834600000|2021-11-02 06:30:00|12207.9|12201.9|12209.3|12203.3|12209.3|12203.3|12206.6|12200.6|0
1635834900000|2021-11-02 06:35:00|12209.5|12203.5|12210|12204|12211|12205|12209.3|12203.3|0
1635835200000|2021-11-02 06:40:00|12210.1|12204.1|12210.9|12204.9|12210.9|12204.9|12209.2|12203.2|0
1635835500000|2021-11-02 06:45:00|12211.2|12205.2|12212.8|12206.8|12213.3|12207.3|12210.8|12204.8|0
1635835800000|2021-11-02 06:50:00|12212.9|12206.9|12213.6|12207.6|12213.6|12207.6|12211.3|12205.3|0
1635836100000|2021-11-02 06:55:00|12213.4|12207.4|12211.9|12205.9|12213.6|12207.6|12211.1|12205.1|0
1635836400000|2021-11-02 07:00:00|12208.5|12206.5|12215.5|12213.5|12216|12214|12208|12206|73
1635836700000|2021-11-02 07:05:00|12216|12214|12215|12213|12217|12215|12211.5|12209.5|54
1635837000000|2021-11-02 07:10:00|12216|12214|12214|12212|12217|12215|12213.5|12211.5|39
1635837300000|2021-11-02 07:15:00|12214.5|12212.5|12225|12223|12227|12225|12214.5|12212.5|70
1635837600000|2021-11-02 07:20:00|12224.5|12222.5|12221|12219|12226|12224|12219|12217|34
1635837900000|2021-11-02 07:25:00|12220|12218|12219|12217|12220.5|12218.5|12213|12211|36
1635838200000|2021-11-02 07:30:00|12218.5|12216.5|12217.5|12215.5|12222|12220|12216.5|12214.5|39
1635838500000|2021-11-02 07:35:00|12218|12216|12216.5|12214.5|12218|12216|12215|12213|51
1635838800000|2021-11-02 07:40:00|12216|12214|12217|12215|12220|12218|12216|12214|39
1635839100000|2021-11-02 07:45:00|12216.5|12214.5|12221|12219|12221.5|12219.5|12216|12214|21
1635839400000|2021-11-02 07:50:00|12220.5|12218.5|12227|12225|12227|12225|12217|12215|46
1635839700000|2021-11-02 07:55:00|12226.5|12224.5|12214.5|12212.5|12227|12225|12214|12212|97
1635840000000|2021-11-02 08:00:00|12216|12214|12198|12196|12219|12217|12195|12193|943
1635840300000|2021-11-02 08:05:00|12198.5|12196.5|12202.5|12200.5|12210.5|12208.5|12198.5|12196.5|489
1635840600000|2021-11-02 08:10:00|12203|12201|12207.5|12205.5|12215|12213|12198.5|12196.5|562
1635840900000|2021-11-02 08:15:00|12208.5|12206.5|12204.5|12202.5|12214.5|12212.5|12203.5|12201.5|285
1635841200000|2021-11-02 08:20:00|12204|12202|12203|12201|12207|12205|12197.5|12195.5|261
1635841500000|2021-11-02 08:25:00|12203.5|12201.5|12223.5|12221.5|12231.5|12229.5|12203.5|12201.5|505
1635841800000|2021-11-02 08:30:00|12224|12222|12227.5|12225.5|12230.5|12228.5|12217.5|12215.5|333
1635842100000|2021-11-02 08:35:00|12228|12226|12232.5|12230.5|12236.5|12234.5|12228|12226|478
1635842400000|2021-11-02 08:40:00|12232|12230|12229|12227|12232|12230|12226|12224|164
1635842700000|2021-11-02 08:45:00|12230|12228|12233.5|12231.5|12236|12234|12226|12224|261
1635843000000|2021-11-02 08:50:00|12233|12231|12229.5|12227.5|12238.5|12236.5|12229.5|12227.5|367
1635843300000|2021-11-02 08:55:00|12229|12227|12237|12235|12242|12240|12229|12227|221
1635843600000|2021-11-02 09:00:00|12237.5|12235.5|12233|12231|12238|12236|12229|12227|178
1635843900000|2021-11-02 09:05:00|12233.5|12231.5|12247|12245|12249|12247|12231|12229|210
1635844200000|2021-11-02 09:10:00|12247.5|12245.5|12246|12244|12252|12250|12242|12240|292
1635844500000|2021-11-02 09:15:00|12247|12245|12256|12254|12257|12255|12242|12240|229
1635844800000|2021-11-02 09:20:00|12256.5|12254.5|12265.5|12263.5|12267|12265|12256|12254|262
1635845100000|2021-11-02 09:25:00|12266|12264|12259|12257|12266|12264|12257|12255|127
1635845400000|2021-11-02 09:30:00|12258.5|12256.5|12255.5|12253.5|12263|12261|12255|12253|208
1635845700000|2021-11-02 09:35:00|12256|12254|12251|12249|12259.5|12257.5|12251|12249|139
1635846000000|2021-11-02 09:40:00|12250.5|12248.5|12259|12257|12259.5|12257.5|12249|12247|148
1635846300000|2021-11-02 09:45:00|12258.5|12256.5|12263|12261|12266|12264|12257|12255|161
1635846600000|2021-11-02 09:50:00|12263.5|12261.5|12263|12261|12269.5|12267.5|12260.5|12258.5|205
1635846900000|2021-11-02 09:55:00|12262.5|12260.5|12258.5|12256.5|12263|12261|12258|12256|140
1635847200000|2021-11-02 10:00:00|12259|12257|12266.5|12264.5|12267|12265|12259|12257|134
1635847500000|2021-11-02 10:05:00|12267|12265|12256.5|12254.5|12267|12265|12256.5|12254.5|177
1635847800000|2021-11-02 10:10:00|12256|12254|12261.5|12259.5|12263|12261|12256|12254|209
1635848100000|2021-11-02 10:15:00|12261|12259|12259|12257|12263|12261|12257|12255|187
1635848400000|2021-11-02 10:20:00|12260|12258|12264|12262|12266|12264|12257|12255|355
1635848700000|2021-11-02 10:25:00|12264.5|12262.5|12259|12257|12267.5|12265.5|12259|12257|171
1635849000000|2021-11-02 10:30:00|12260|12258|12261.5|12259.5|12265|12263|12257.5|12255.5|166
1635849300000|2021-11-02 10:35:00|12262|12260|12255.5|12253.5|12262|12260|12253|12251|240
1635849600000|2021-11-02 10:40:00|12256|12254|12257|12255|12258.5|12256.5|12253|12251|251
1635849900000|2021-11-02 10:45:00|12257.5|12255.5|12257.5|12255.5|12266|12264|12257|12255|194
1635850200000|2021-11-02 10:50:00|12257|12255|12255.5|12253.5|12259|12257|12253|12251|125
1635850500000|2021-11-02 10:55:00|12256|12254|12263.5|12261.5|12265|12263|12255.5|12253.5|140
1635850800000|2021-11-02 11:00:00|12264|12262|12268|12266|12271|12269|12263|12261|568
1635851100000|2021-11-02 11:05:00|12268.5|12266.5|12261|12259|12270|12268|12260|12258|487
1635851400000|2021-11-02 11:10:00|12261.5|12259.5|12264.5|12262.5|12265|12263|12257.5|12255.5|273
1635851700000|2021-11-02 11:15:00|12264|12262|12272|12270|12272|12270|12264|12262|156
1635852000000|2021-11-02 11:20:00|12272.5|12270.5|12268|12266|12273|12271|12265|12263|211
1635852300000|2021-11-02 11:25:00|12268.5|12266.5|12267|12265|12269|12267|12264|12262|181
1635852600000|2021-11-02 11:30:00|12266.5|12264.5|12266.5|12264.5|12268|12266|12262.5|12260.5|116
1635852900000|2021-11-02 11:35:00|12267|12265|12271.5|12269.5|12272.5|12270.5|12267|12265|107
1635853200000|2021-11-02 11:40:00|12272|12270|12273|12271|12275|12273|12269.5|12267.5|181
1635853500000|2021-11-02 11:45:00|12273.5|12271.5|12272.5|12270.5|12275.5|12273.5|12271|12269|223
1635853800000|2021-11-02 11:50:00|12272|12270|12271|12269|12275.5|12273.5|12270|12268|119
1635854100000|2021-11-02 11:55:00|12271.5|12269.5|12269.5|12267.5|12272|12270|12266.5|12264.5|142
1635854400000|2021-11-02 12:00:00|12269|12267|12269.5|12267.5|12272|12270|12267.5|12265.5|101
1635854700000|2021-11-02 12:05:00|12270|12268|12270|12268|12270|12268|12267|12265|109
1635855000000|2021-11-02 12:10:00|12271|12269|12277|12275|12278|12276|12269.5|12267.5|237
1635855300000|2021-11-02 12:15:00|12276.5|12274.5|12277.5|12275.5|12277.5|12275.5|12272|12270|233
1635855600000|2021-11-02 12:20:00|12277|12275|12279|12277|12280|12278|12276.5|12274.5|141
1635855900000|2021-11-02 12:25:00|12278|12276|12283|12281|12283.5|12281.5|12277.5|12275.5|195
1635856200000|2021-11-02 12:30:00|12282|12280|12283|12281|12284.5|12282.5|12282|12280|145
1635856500000|2021-11-02 12:35:00|12283.5|12281.5|12284|12282|12288|12286|12283|12281|136
1635856800000|2021-11-02 12:40:00|12283.4|12281.4|12285.4|12283.4|12285.4|12283.4|12282.4|12280.4|85
1635857100000|2021-11-02 12:45:00|12284.4|12282.4|12283.4|12281.4|12284.9|12282.9|12277.9|12275.9|260
1635857400000|2021-11-02 12:50:00|12283.9|12281.9|12281.4|12279.4|12286.4|12284.4|12281.4|12279.4|209
1635857700000|2021-11-02 12:55:00|12281.9|12279.9|12285.4|12283.4|12287.4|12285.4|12280.4|12278.4|181
1635858000000|2021-11-02 13:00:00|12286.4|12284.4|12284.9|12282.9|12292.4|12290.4|12284.4|12282.4|201
1635858300000|2021-11-02 13:05:00|12285.4|12283.4|12280.4|12278.4|12285.4|12283.4|12279.4|12277.4|156
1635858600000|2021-11-02 13:10:00|12280.9|12278.9|12279.4|12277.4|12281.4|12279.4|12276.4|12274.4|126
1635858900000|2021-11-02 13:15:00|12279.9|12277.9|12274.4|12272.4|12279.9|12277.9|12273.4|12271.4|318
1635859200000|2021-11-02 13:20:00|12274.9|12272.9|12278.4|12276.4|12281.4|12279.4|12274.9|12272.9|163
1635859500000|2021-11-02 13:25:00|12277.4|12275.4|12277.4|12275.4|12277.4|12275.4|12270.4|12268.4|221
1635859800000|2021-11-02 13:30:00|12276.9|12274.9|12269.4|12267.4|12279.4|12277.4|12267.9|12265.9|335
1635860100000|2021-11-02 13:35:00|12268.9|12266.9|12276.4|12274.4|12277.4|12275.4|12268.4|12266.4|126
1635860400000|2021-11-02 13:40:00|12275.4|12273.4|12273.4|12271.4|12275.4|12273.4|12268.9|12266.9|157
1635860700000|2021-11-02 13:45:00|12273.9|12271.9|12272.4|12270.4|12275.4|12273.4|12269.9|12267.9|262
1635861000000|2021-11-02 13:50:00|12271.9|12269.9|12280.4|12278.4|12282.9|12280.9|12271.4|12269.4|285
1635861300000|2021-11-02 13:55:00|12279.4|12277.4|12282.4|12280.4|12283.4|12281.4|12277.4|12275.4|286
1635861600000|2021-11-02 14:00:00|12282.9|12280.9|12277.9|12275.9|12283.4|12281.4|12276.4|12274.4|291
1635861900000|2021-11-02 14:05:00|12278.4|12276.4|12270.4|12268.4|12278.9|12276.9|12269.9|12267.9|381
1635862200000|2021-11-02 14:10:00|12269.9|12267.9|12270.4|12268.4|12272.4|12270.4|12266.4|12264.4|280
1635862500000|2021-11-02 14:15:00|12270.9|12268.9|12269.4|12267.4|12277.4|12275.4|12269.4|12267.4|271
1635862800000|2021-11-02 14:20:00|12269.9|12267.9|12278.4|12276.4|12278.4|12276.4|12268.4|12266.4|230
1635863100000|2021-11-02 14:25:00|12277.9|12275.9|12275.9|12273.9|12278.4|12276.4|12273.9|12271.9|267
1635863400000|2021-11-02 14:30:00|12276.4|12274.4|12282.4|12280.4|12283.4|12281.4|12274.4|12272.4|243
1635863700000|2021-11-02 14:35:00|12282.9|12280.9|12289.4|12287.4|12290.4|12288.4|12280.4|12278.4|265
1635864000000|2021-11-02 14:40:00|12288.9|12286.9|12293.4|12291.4|12297.4|12295.4|12288.4|12286.4|257
1635864300000|2021-11-02 14:45:00|12293.9|12291.9|12303.4|12301.4|12307.4|12305.4|12293.4|12291.4|289
1635864600000|2021-11-02 14:50:00|12303.9|12301.9|12299.9|12297.9|12304.4|12302.4|12295.9|12293.9|367
1635864900000|2021-11-02 14:55:00|12300.4|12298.4|12307.9|12305.9|12308.4|12306.4|12299.4|12297.4|503
1635865200000|2021-11-02 15:00:00|12307.4|12305.4|12311.9|12309.9|12315.4|12313.4|12306.4|12304.4|341
1635865500000|2021-11-02 15:05:00|12312.4|12310.4|12312.9|12310.9|12315.4|12313.4|12310.4|12308.4|416
1635865800000|2021-11-02 15:10:00|12312.6|12310.6|12313.1|12311.1|12315.1|12313.1|12308.1|12306.1|334
1635866100000|2021-11-02 15:15:00|12312.6|12310.6|12310.1|12308.1|12314.1|12312.1|12307.6|12305.6|370
1635866400000|2021-11-02 15:20:00|12309.6|12307.6|12309.1|12307.1|12312.1|12310.1|12304.1|12302.1|329
1635866700000|2021-11-02 15:25:00|12308.6|12306.6|12308.1|12306.1|12310.1|12308.1|12303.6|12301.6|304
1635867000000|2021-11-02 15:30:00|12307.6|12305.6|12316.1|12314.1|12316.1|12314.1|12307.1|12305.1|336
1635867300000|2021-11-02 15:35:00|12316.6|12314.6|12314.6|12312.6|12318.1|12316.1|12312.1|12310.1|268
1635867600000|2021-11-02 15:40:00|12314.1|12312.1|12309.1|12307.1|12314.6|12312.6|12308.1|12306.1|270
1635867900000|2021-11-02 15:45:00|12310.1|12308.1|12319.6|12317.6|12322.1|12320.1|12310.1|12308.1|364
1635868200000|2021-11-02 15:50:00|12320.1|12318.1|12314.1|12312.1|12321.1|12319.1|12310.1|12308.1|325
1635868500000|2021-11-02 15:55:00|12313.6|12311.6|12313.1|12311.1|12317.1|12315.1|12311.1|12309.1|276
1635868800000|2021-11-02 16:00:00|12312.6|12310.6|12311.6|12309.6|12316.1|12314.1|12310.6|12308.6|257
1635869100000|2021-11-02 16:05:00|12312.1|12310.1|12309.6|12307.6|12314.6|12312.6|12308.6|12306.6|215
1635869400000|2021-11-02 16:10:00|12310.1|12308.1|12311.1|12309.1|12312.1|12310.1|12308.1|12306.1|206
1635869700000|2021-11-02 16:15:00|12310.6|12308.6|12307.1|12305.1|12312.1|12310.1|12306.1|12304.1|469
1635870000000|2021-11-02 16:20:00|12306.6|12304.6|12314.6|12312.6|12317.6|12315.6|12306.6|12304.6|731
1635870300000|2021-11-02 16:25:00|12315.1|12313.1|12319.6|12317.6|12325.1|12323.1|12310.1|12308.1|1790
1635870600000|2021-11-02 16:30:00|12319.1|12317.1|12320.1|12318.1|12323.1|12321.1|12316.6|12314.6|823
1635870900000|2021-11-02 16:35:00|12321.1|12319.1|12331.1|12329.1|12331.1|12329.1|12320.1|12318.1|211
1635871200000|2021-11-02 16:40:00|12330.6|12328.6|12331.1|12329.1|12331.1|12329.1|12325.6|12323.6|116
1635871500000|2021-11-02 16:45:00|12330.6|12328.6|12333.1|12331.1|12333.6|12331.6|12329.1|12327.1|52
1635871800000|2021-11-02 16:50:00|12334.6|12332.6|12329.6|12327.6|12335.1|12333.1|12329.1|12327.1|136
1635872100000|2021-11-02 16:55:00|12330.1|12328.1|12327.6|12325.6|12330.6|12328.6|12327.6|12325.6|28
1635872400000|2021-11-02 17:00:00|12328.6|12326.6|12326.6|12324.6|12328.6|12326.6|12325.1|12323.1|9
1635872700000|2021-11-02 17:05:00|12326.1|12324.1|12324.6|12322.6|12326.6|12324.6|12323.1|12321.1|28
1635873000000|2021-11-02 17:10:00|12325.1|12323.1|12326.6|12324.6|12327.6|12325.6|12325.1|12323.1|3
1635873300000|2021-11-02 17:15:00|12327.1|12325.1|12329.6|12327.6|12329.6|12327.6|12327.1|12325.1|40
1635873600000|2021-11-02 17:20:00|12330.1|12328.1|12328.6|12326.6|12330.1|12328.1|12328.1|12326.1|21
1635873900000|2021-11-02 17:25:00|12328.1|12326.1|12324.1|12322.1|12328.6|12326.6|12323.6|12321.6|19
1635874200000|2021-11-02 17:30:00|12323.6|12321.6|12321.1|12319.1|12326.1|12324.1|12320.6|12318.6|39
1635874500000|2021-11-02 17:35:00|12321.6|12319.6|12322.6|12320.6|12324.1|12322.1|12319.1|12317.1|86
1635874800000|2021-11-02 17:40:00|12322.1|12320.1|12322.6|12320.6|12323.6|12321.6|12320.6|12318.6|35
1635875100000|2021-11-02 17:45:00|12322.1|12320.1|12320.6|12318.6|12322.1|12320.1|12320.1|12318.1|11
1635875400000|2021-11-02 17:50:00|12321.1|12319.1|12318.6|12316.6|12321.1|12319.1|12318.6|12316.6|21
1635875700000|2021-11-02 17:55:00|12319.1|12317.1|12318.6|12316.6|12319.6|12317.6|12317.6|12315.6|10
1635876000000|2021-11-02 18:00:00|12319.1|12317.1|12319.6|12317.6|12320.1|12318.1|12317.6|12315.6|7
1635876300000|2021-11-02 18:05:00|12319.1|12317.1|12317.6|12315.6|12319.6|12317.6|12317.1|12315.1|12
1635876600000|2021-11-02 18:10:00|12318.1|12316.1|12319.1|12317.1|12319.6|12317.6|12317.6|12315.6|7
1635876900000|2021-11-02 18:15:00|12319.6|12317.6|12321.6|12319.6|12322.1|12320.1|12318.1|12316.1|10
1635877200000|2021-11-02 18:20:00|12322.1|12320.1|12319.1|12317.1|12323.1|12321.1|12317.1|12315.1|28
1635877500000|2021-11-02 18:25:00|12318.1|12316.1|12317.1|12315.1|12319.1|12317.1|12317.1|12315.1|6
1635877800000|2021-11-02 18:30:00|12317.6|12315.6|12316.1|12314.1|12317.6|12315.6|12315.6|12313.6|12
1635878100000|2021-11-02 18:35:00|12315.6|12313.6|12317.1|12315.1|12318.1|12316.1|12315.6|12313.6|22
1635878400000|2021-11-02 18:40:00|12317.6|12315.6|12318.1|12316.1|12319.1|12317.1|12317.1|12315.1|9
1635878700000|2021-11-02 18:45:00|12317.6|12315.6|12319.6|12317.6|12320.6|12318.6|12317.6|12315.6|4
1635879000000|2021-11-02 18:50:00|12320.1|12318.1|12317.6|12315.6|12320.1|12318.1|12316.6|12314.6|7
1635879300000|2021-11-02 18:55:00|12318.1|12316.1|12318.6|12316.6|12318.6|12316.6|12317.1|12315.1|1
1635879600000|2021-11-02 19:00:00|12319.1|12317.1|12319.1|12317.1|12321.6|12319.6|12318.6|12316.6|6
1635879900000|2021-11-02 19:05:00|12319.6|12317.6|12320.1|12318.1|12320.1|12318.1|12318.6|12316.6|2
1635880200000|2021-11-02 19:10:00|12318.6|12316.6|12317.1|12315.1|12319.6|12317.6|12317.1|12315.1|16
1635880500000|2021-11-02 19:15:00|12317.6|12315.6|12317.1|12315.1|12318.6|12316.6|12315.1|12313.1|16
1635880800000|2021-11-02 19:20:00|12316.6|12314.6|12315.1|12313.1|12317.1|12315.1|12315.1|12313.1|4
1635881100000|2021-11-02 19:25:00|12315.6|12313.6|12317.1|12315.1|12317.1|12315.1|12315.1|12313.1|2
1635881400000|2021-11-02 19:30:00|12316.6|12314.6|12317.1|12315.1|12317.1|12315.1|12315.1|12313.1|6
1635881700000|2021-11-02 19:35:00|12316.6|12314.6|12315.1|12313.1|12318.1|12316.1|12315.1|12313.1|16
1635882000000|2021-11-02 19:40:00|12314.1|12312.1|12316.6|12314.6|12318.1|12316.1|12314.1|12312.1|44
1635882300000|2021-11-02 19:45:00|12317.1|12315.1|12320.1|12318.1|12321.1|12319.1|12317.1|12315.1|29
1635882600000|2021-11-02 19:50:00|12319.6|12317.6|12314.6|12312.6|12319.6|12317.6|12313.6|12311.6|35
1635882900000|2021-11-02 19:55:00|12315.1|12313.1|12317.6|12315.6|12318.1|12316.1|12313.1|12311.1|70
1635883200000|2021-11-02 20:00:00|12317.1|12315.1|12316.1|12314.1|12318.1|12316.1|12315.1|12313.1|2
1635883500000|2021-11-02 20:05:00|12316.6|12314.6|12316.1|12314.1|12316.6|12314.6|12315.6|12313.6|2
1635883800000|2021-11-02 20:10:00|12315.6|12313.6|12316.6|12314.6|12317.6|12315.6|12315.6|12313.6|14
1635884100000|2021-11-02 20:15:00|12317.1|12315.1|12316.1|12314.1|12317.6|12315.6|12316.1|12314.1|0
1635884400000|2021-11-02 20:20:00|12316.6|12314.6|12316.6|12314.6|12317.1|12315.1|12316.1|12314.1|0
1635884700000|2021-11-02 20:25:00|12317.1|12315.1|12318.6|12316.6|12319.6|12317.6|12317.1|12315.1|1
1635885000000|2021-11-02 20:30:00|12319.1|12317.1|12319.6|12317.6|12319.6|12317.6|12319.1|12317.1|0
1635885300000|2021-11-02 20:35:00|12319.1|12317.1|12320.6|12318.6|12320.6|12318.6|12318.6|12316.6|3
1635885600000|2021-11-02 20:40:00|12321.1|12319.1|12323.6|12321.6|12323.6|12321.6|12321.1|12319.1|8
1635885900000|2021-11-02 20:45:00|12323.1|12321.1|12323.1|12321.1|12324.1|12322.1|12321.6|12319.6|23
1635886200000|2021-11-02 20:50:00|12323.6|12321.6|12322.6|12320.6|12323.6|12321.6|12321.6|12319.6|2
1635886500000|2021-11-02 20:55:00|12323.1|12321.1|12324.6|12318.6|12324.6|12322.6|12322.6|12318.5|8
1635886800000|2021-11-02 21:00:00|12324.7|12318.7|12324.7|12318.7|12324.7|12318.7|12324.6|12318.6|300
1635887100000|2021-11-02 21:05:00|12324.9|12318.9|12324.6|12318.6|12324.9|12318.9|12324.6|12318.6|0
1635887400000|2021-11-02 21:10:00|12324.7|12318.7|12324.6|12318.6|12324.7|12318.7|12324.6|12318.6|3085
1635887700000|2021-11-02 21:15:00|12324.7|12318.7|12324.7|12318.7|12324.7|12318.7|12324.7|12318.7|0
1635888000000|2021-11-02 21:20:00|12324.8|12318.8|12324.7|12318.7|12324.8|12318.8|12324.7|12318.7|0
1635888300000|2021-11-02 21:25:00|12324.6|12318.6|12324.6|12318.6|12324.8|12318.8|12324.6|12318.6|0
1635888600000|2021-11-02 21:30:00|12324.7|12318.7|12324.8|12318.8|12325.2|12319.2|12324.7|12318.7|0
1635888900000|2021-11-02 21:35:00|12324.7|12318.7|12324.6|12318.6|12324.8|12318.8|12324.6|12318.6|0
1635889200000|2021-11-02 21:40:00|12324.4|12318.4|12324.3|12318.3|12324.4|12318.4|12324.3|12318.3|0
1635889500000|2021-11-02 21:45:00|12324.2|12318.2|12324.2|12318.2|12324.2|12318.2|12324.1|12318.1|0
1635889800000|2021-11-02 21:50:00|12324.1|12318.1|12324.4|12318.4|12324.6|12318.6|12324.1|12318.1|0
1635890100000|2021-11-02 21:55:00|12324.3|12318.3|12324.2|12318.2|12324.3|12318.3|12323.9|12317.9|0
1635890400000|2021-11-02 22:00:00|12324.6|12318.6|12322.9|12316.9|12324.9|12318.9|12322.6|12316.6|0
1635890700000|2021-11-02 22:05:00|12323|12317|12321.8|12315.8|12323.3|12317.3|12321.5|12315.5|0
1635891000000|2021-11-02 22:10:00|12321.9|12315.9|12322.6|12316.6|12323.3|12317.3|12321.8|12315.8|0
1635891300000|2021-11-02 22:15:00|12322.5|12316.5|12322.2|12316.2|12322.6|12316.6|12322.2|12316.2|0
1635891600000|2021-11-02 22:20:00|12322.5|12316.5|12322.6|12316.6|12322.6|12316.6|12321.8|12315.8|0
1635891900000|2021-11-02 22:25:00|12322.5|12316.5|12322.2|12316.2|12322.5|12316.5|12321.8|12315.8|0
1635892200000|2021-11-02 22:30:00|12322.1|12316.1|12322.2|12316.2|12322.6|12316.6|12321.8|12315.8|0
1635892500000|2021-11-02 22:35:00|12322.5|12316.5|12322.9|12316.9|12322.9|12316.9|12322.2|12316.2|0
1635892800000|2021-11-02 22:40:00|12323|12317|12323.7|12317.7|12323.7|12317.7|12322.6|12316.6|0
1635893100000|2021-11-02 22:45:00|12323.8|12317.8|12324|12318|12324.3|12318.3|12323.8|12317.8|0
1635893400000|2021-11-02 22:50:00|12323.7|12317.7|12321.8|12315.8|12323.7|12317.7|12321.2|12315.2|0
1635893700000|2021-11-02 22:55:00|12321.5|12315.5|12321.2|12315.2|12321.8|12315.8|12321.2|12315.2|0
1635894000000|2021-11-02 23:00:00|12321.3|12315.3|12322.4|12316.4|12322.4|12316.4|12321.3|12315.3|0
1635894300000|2021-11-02 23:05:00|12322|12316|12321.7|12315.7|12322.7|12316.7|12321.7|12315.7|0
1635894600000|2021-11-02 23:10:00|12321.6|12315.6|12321.3|12315.3|12322|12316|12321|12315|0
1635894900000|2021-11-02 23:15:00|12321|12315|12321.2|12315.2|12321.7|12315.7|12321|12315|0
1635895200000|2021-11-02 23:20:00|12321.3|12315.3|12321|12315|12321.3|12315.3|12320.6|12314.6|0
1635895500000|2021-11-02 23:25:00|12320.6|12314.6|12322.4|12316.4|12322.7|12316.7|12320.6|12314.6|0
1635895800000|2021-11-02 23:30:00|12322|12316|12322|12316|12322.4|12316.4|12321.7|12315.7|0
1635896100000|2021-11-02 23:35:00|12322.3|12316.3|12322|12316|12322.4|12316.4|12321.7|12315.7|0
1635896400000|2021-11-02 23:40:00|12321.9|12315.9|12321.3|12315.3|12321.9|12315.9|12320.6|12314.6|0
1635896700000|2021-11-02 23:45:00|12321.4|12315.4|12321.3|12315.3|12321.7|12315.7|12321|12315|0
1635897000000|2021-11-02 23:50:00|12321|12315|12321|12315|12321.3|12315.3|12320.6|12314.6|0
1635897300000|2021-11-02 23:55:00|12320.7|12314.7|12321|12315|12321|12315|12320.3|12314.3|0
1635897600000|2021-11-03 00:00:00|12320.6|12314.6|12319.9|12313.9|12321|12315|12319.5|12313.5|0
1635897900000|2021-11-03 00:05:00|12320|12314|12318.8|12312.8|12320.6|12314.6|12318.8|12312.8|0
1635898200000|2021-11-03 00:10:00|12318.9|12312.9|12319.9|12313.9|12320.3|12314.3|12318.8|12312.8|0
1635898500000|2021-11-03 00:15:00|12320|12314|12318|12312|12320.3|12314.3|12314.7|12308.7|0
1635898800000|2021-11-03 00:20:00|12317.8|12311.8|12316.9|12310.9|12319.8|12313.8|12316.9|12310.9|0
1635899100000|2021-11-03 00:25:00|12317|12311|12318.1|12312.1|12318.1|12312.1|12316.4|12310.4|0
1635899400000|2021-11-03 00:30:00|12318.4|12312.4|12319.7|12313.7|12320.5|12314.5|12318.4|12312.4|0
1635899700000|2021-11-03 00:35:00|12319.5|12313.5|12322.1|12316.1|12322.1|12316.1|12319.3|12313.3|0
1635900000000|2021-11-03 00:40:00|12321.9|12315.9|12321.7|12315.7|12322.1|12316.1|12321.3|12315.3|0
1635900300000|2021-11-03 00:45:00|12321.6|12315.6|12321.3|12315.3|12322.1|12316.1|12320.5|12314.5|0
1635900600000|2021-11-03 00:50:00|12321.4|12315.4|12323.8|12317.8|12324.6|12318.6|12321.4|12315.4|0
1635900900000|2021-11-03 00:55:00|12324.1|12318.1|12324.6|12318.6|12324.6|12318.6|12323.8|12317.8|0
1635901200000|2021-11-03 01:00:00|12324.5|12318.5|12327.4|12321.4|12327.9|12321.9|12323.7|12317.7|0
1635901500000|2021-11-03 01:05:00|12327.2|12321.2|12325.4|12319.4|12327.4|12321.4|12325.4|12319.4|0
1635901800000|2021-11-03 01:10:00|12325.8|12319.8|12329.5|12323.5|12329.5|12323.5|12325.8|12319.8|0
1635902100000|2021-11-03 01:15:00|12329.8|12323.8|12331.3|12325.3|12332.1|12326.1|12328.6|12322.6|0
1635902400000|2021-11-03 01:20:00|12331.1|12325.1|12331.4|12325.4|12331.7|12325.7|12330.5|12324.5|0
1635902700000|2021-11-03 01:25:00|12331.8|12325.8|12333|12327|12333.8|12327.8|12331.8|12325.8|0
1635903000000|2021-11-03 01:30:00|12332.9|12326.9|12332.2|12326.2|12333|12327|12331.3|12325.3|0
1635903300000|2021-11-03 01:35:00|12332.3|12326.3|12335.7|12329.7|12336.6|12330.6|12332.3|12326.3|0
1635903600000|2021-11-03 01:40:00|12335.4|12329.4|12333.1|12327.1|12335.7|12329.7|12333.1|12327.1|0
1635903900000|2021-11-03 01:45:00|12333|12327|12329|12323|12333|12327|12329|12323|0
1635904200000|2021-11-03 01:50:00|12329.1|12323.1|12331.1|12325.1|12331.6|12325.6|12327.8|12321.8|0
1635904500000|2021-11-03 01:55:00|12331.3|12325.3|12327.4|12321.4|12331.5|12325.5|12327|12321|0
1635904800000|2021-11-03 02:00:00|12327|12321|12325|12319|12327.5|12321.5|12324.1|12318.1|0
1635905100000|2021-11-03 02:05:00|12324.6|12318.6|12323.3|12317.3|12325|12319|12323.3|12317.3|0
1635905400000|2021-11-03 02:10:00|12323.4|12317.4|12324.5|12318.5|12325|12319|12323.3|12317.3|0
1635905700000|2021-11-03 02:15:00|12324.3|12318.3|12323.4|12317.4|12325|12319|12323.3|12317.3|0
1635906000000|2021-11-03 02:20:00|12324.2|12318.2|12326.7|12320.7|12326.7|12320.7|12324.2|12318.2|0
1635906300000|2021-11-03 02:25:00|12326.6|12320.6|12325.8|12319.8|12326.7|12320.7|12325.8|12319.8|0
1635906600000|2021-11-03 02:30:00|12325.4|12319.4|12323.4|12317.4|12326.7|12320.7|12323.4|12317.4|0
1635906900000|2021-11-03 02:35:00|12323.3|12317.3|12324|12318|12324.9|12318.9|12322.4|12316.4|0
1635907200000|2021-11-03 02:40:00|12324.1|12318.1|12324|12318|12324.1|12318.1|12323.2|12317.2|0
1635907500000|2021-11-03 02:45:00|12324.2|12318.2|12325.6|12319.6|12325.7|12319.7|12324|12318|0
1635907800000|2021-11-03 02:50:00|12325.7|12319.7|12325.6|12319.6|12326.5|12320.5|12325.6|12319.6|0
1635908100000|2021-11-03 02:55:00|12325.7|12319.7|12323.2|12317.2|12325.7|12319.7|12322.4|12316.4|0
1635908400000|2021-11-03 03:00:00|12323.4|12317.4|12323.2|12317.2|12324|12318|12322.4|12316.4|0
1635908700000|2021-11-03 03:05:00|12323|12317|12323.2|12317.2|12324.1|12318.1|12322.4|12316.4|0
1635909000000|2021-11-03 03:10:00|12323|12317|12322.4|12316.4|12323.2|12317.2|12322.4|12316.4|0
1635909300000|2021-11-03 03:15:00|12322.6|12316.6|12322.1|12316.1|12323.3|12317.3|12322.1|12316.1|0
1635909600000|2021-11-03 03:20:00|12322.2|12316.2|12322.1|12316.1|12322.2|12316.2|12322.1|12316.1|0
1635909900000|2021-11-03 03:25:00|12321.7|12315.7|12322.1|12316.1|12322.1|12316.1|12321.3|12315.3|0
1635910200000|2021-11-03 03:30:00|12322|12316|12322|12316|12322|12316|12322|12316|0
1635910500000|2021-11-03 03:35:00|12321.6|12315.6|12321.2|12315.2|12321.6|12315.6|12321.1|12315.1|0
1635910800000|2021-11-03 03:40:00|12321|12315|12321.2|12315.2|12321.3|12315.3|12320.5|12314.5|0
1635911100000|2021-11-03 03:45:00|12321.3|12315.3|12320.3|12314.3|12321.3|12315.3|12319.5|12313.5|0
1635911400000|2021-11-03 03:50:00|12319.9|12313.9|12320.3|12314.3|12320.3|12314.3|12319.5|12313.5|0
1635911700000|2021-11-03 03:55:00|12320.4|12314.4|12320.3|12314.3|12321.2|12315.2|12320.3|12314.3|0
1635912000000|2021-11-03 04:00:00|12320.4|12314.4|12321.2|12315.2|12321.2|12315.2|12320.3|12314.3|0
1635912300000|2021-11-03 04:05:00|12321.6|12315.6|12321.6|12315.6|12322|12316|12321.2|12315.2|0
1635912600000|2021-11-03 04:10:00|12321.5|12315.5|12321.2|12315.2|12322|12316|12321.2|12315.2|0
1635912900000|2021-11-03 04:15:00|12321.5|12315.5|12321.2|12315.2|12322|12316|12321.2|12315.2|0
1635913200000|2021-11-03 04:20:00|12321.3|12315.3|12322|12316|12322|12316|12321.2|12315.2|0
1635913500000|2021-11-03 04:25:00|12321.9|12315.9|12320.3|12314.3|12321.9|12315.9|12320.3|12314.3|0
1635913800000|2021-11-03 04:30:00|12320.4|12314.4|12320.4|12314.4|12320.7|12314.7|12320.3|12314.3|0
1635914100000|2021-11-03 04:35:00|12320|12314|12319.6|12313.6|12320|12314|12319.6|12313.6|0
1635914700000|2021-11-03 04:45:00|12320|12314|12320.4|12314.4|12320.5|12314.5|12319.6|12313.6|0
1635915000000|2021-11-03 04:50:00|12320.5|12314.5|12320.4|12314.4|12320.5|12314.5|12319.6|12313.6|0
1635915300000|2021-11-03 04:55:00|12320|12314|12320.4|12314.4|12320.4|12314.4|12319.6|12313.6|0
1635915600000|2021-11-03 05:00:00|12320.6|12314.6|12322|12316|12322.1|12316.1|12320.4|12314.4|0
1635915900000|2021-11-03 05:05:00|12321.6|12315.6|12318.6|12312.6|12322|12316|12318.6|12312.6|0
1635916200000|2021-11-03 05:10:00|12318.5|12312.5|12317.8|12311.8|12318.6|12312.6|12317.8|12311.8|0
1635916500000|2021-11-03 05:15:00|12317.9|12311.9|12318.6|12312.6|12318.7|12312.7|12317.8|12311.8|0
1635916800000|2021-11-03 05:20:00|12319|12313|12319.4|12313.4|12320.2|12314.2|12318.6|12312.6|0
1635917100000|2021-11-03 05:25:00|12319.5|12313.5|12320.2|12314.2|12320.3|12314.3|12319.5|12313.5|0
1635917400000|2021-11-03 05:30:00|12319.9|12313.9|12317.9|12311.9|12320.3|12314.3|12317.8|12311.8|0
1635917700000|2021-11-03 05:35:00|12317.5|12311.5|12317|12311|12317.5|12311.5|12316.2|12310.2|0
1635918000000|2021-11-03 05:40:00|12317.4|12311.4|12317|12311|12317.8|12311.8|12316.2|12310.2|0
1635918300000|2021-11-03 05:45:00|12316.6|12310.6|12316.2|12310.2|12316.6|12310.6|12315.3|12309.3|0
1635918600000|2021-11-03 05:50:00|12317|12311|12316.2|12310.2|12317|12311|12316.1|12310.1|0
1635918900000|2021-11-03 05:55:00|12316.5|12310.5|12317|12311|12317.3|12311.3|12315.7|12309.7|0
1635919200000|2021-11-03 06:00:00|12317.4|12311.4|12317.8|12311.8|12318.5|12312.5|12316.9|12310.9|0
1635919500000|2021-11-03 06:05:00|12317.7|12311.7|12317.6|12311.6|12317.7|12311.7|12316.8|12310.8|0
1635919800000|2021-11-03 06:10:00|12317.7|12311.7|12320.2|12314.2|12320.2|12314.2|12317.6|12311.6|0
1635920100000|2021-11-03 06:15:00|12320.6|12314.6|12322.7|12316.7|12322.8|12316.8|12320.6|12314.6|0
1635920400000|2021-11-03 06:20:00|12322.5|12316.5|12323.6|12317.6|12323.6|12317.6|12321.9|12315.9|0
1635920700000|2021-11-03 06:25:00|12324|12318|12323.6|12317.6|12326|12320|12323.6|12317.6|0
1635921000000|2021-11-03 06:30:00|12323.8|12317.8|12320.4|12314.4|12324|12318|12320.4|12314.4|0
1635921300000|2021-11-03 06:35:00|12320.3|12314.3|12318.8|12312.8|12321.2|12315.2|12318.8|12312.8|0
1635921600000|2021-11-03 06:40:00|12318|12312|12318|12312|12318.4|12312.4|12318|12312|0
1635921900000|2021-11-03 06:45:00|12317.9|12311.9|12316.2|12310.2|12317.9|12311.9|12316.1|12310.1|0
1635922200000|2021-11-03 06:50:00|12316.4|12310.4|12317.9|12311.9|12318.7|12312.7|12316.2|12310.2|0
1635922500000|2021-11-03 06:55:00|12318.1|12312.1|12320.3|12314.3|12320.3|12314.3|12317.5|12311.5|0
1635922800000|2021-11-03 07:00:00|12304.1|12302.1|12297.1|12295.1|12306.6|12304.6|12295.6|12293.6|77
1635923100000|2021-11-03 07:05:00|12296.6|12294.6|12302.1|12300.1|12303.6|12301.6|12295.1|12293.1|16
1635923400000|2021-11-03 07:10:00|12301.6|12299.6|12295.6|12293.6|12301.6|12299.6|12295.6|12293.6|22
1635923700000|2021-11-03 07:15:00|12295.1|12293.1|12298.6|12296.6|12298.6|12296.6|12294.6|12292.6|33
1635924000000|2021-11-03 07:20:00|12299.1|12297.1|12300.6|12298.6|12302.1|12300.1|12298.6|12296.6|46
1635924300000|2021-11-03 07:25:00|12301.1|12299.1|12300.6|12298.6|12301.6|12299.6|12298.6|12296.6|31
1635924600000|2021-11-03 07:30:00|12301.1|12299.1|12300.6|12298.6|12302.6|12300.6|12300.6|12298.6|14
1635924900000|2021-11-03 07:35:00|12300.1|12298.1|12291.6|12289.6|12300.6|12298.6|12291.6|12289.6|35
1635925200000|2021-11-03 07:40:00|12292.1|12290.1|12292.6|12290.6|12295.6|12293.6|12290.1|12288.1|30
1635925500000|2021-11-03 07:45:00|12292.1|12290.1|12300.1|12298.1|12300.6|12298.6|12292.1|12290.1|29
1635925800000|2021-11-03 07:50:00|12300.6|12298.6|12301.6|12299.6|12303.1|12301.1|12300.6|12298.6|11
1635926100000|2021-11-03 07:55:00|12302.1|12300.1|12294.6|12292.6|12303.1|12301.1|12293.6|12291.6|57
1635926400000|2021-11-03 08:00:00|12296.1|12294.1|12321.1|12319.1|12323.6|12321.6|12291.6|12289.6|544
1635926700000|2021-11-03 08:05:00|12322.6|12320.6|12321.6|12319.6|12327.6|12325.6|12311.1|12309.1|277
1635927000000|2021-11-03 08:10:00|12322.1|12320.1|12319.1|12317.1|12322.1|12320.1|12313.1|12311.1|213
1635927300000|2021-11-03 08:15:00|12319.6|12317.6|12330.1|12328.1|12330.6|12328.6|12315.1|12313.1|191
1635927600000|2021-11-03 08:20:00|12330.6|12328.6|12329.6|12327.6|12336.1|12334.1|12327.1|12325.1|268
1635927900000|2021-11-03 08:25:00|12329.1|12327.1|12311.6|12309.6|12330.6|12328.6|12311.1|12309.1|491
1635928200000|2021-11-03 08:30:00|12311.1|12309.1|12310.6|12308.6|12315.1|12313.1|12306.1|12304.1|242
1635928500000|2021-11-03 08:35:00|12311.1|12309.1|12310.1|12308.1|12314.1|12312.1|12306.6|12304.6|180
1635928800000|2021-11-03 08:40:00|12311.3|12309.3|12302.3|12300.3|12313.3|12311.3|12302.3|12300.3|588
1635929100000|2021-11-03 08:45:00|12302.8|12300.8|12291.3|12289.3|12302.8|12300.8|12291.3|12289.3|231
1635929400000|2021-11-03 08:50:00|12290.3|12288.3|12282.3|12280.3|12294.3|12292.3|12279.8|12277.8|269
1635929700000|2021-11-03 08:55:00|12282.8|12280.8|12293.8|12291.8|12293.8|12291.8|12282.3|12280.3|263
1635930000000|2021-11-03 09:00:00|12293.3|12291.3|12293.3|12291.3|12296.3|12294.3|12289.3|12287.3|177
1635930300000|2021-11-03 09:05:00|12292.8|12290.8|12293.8|12291.8|12296.3|12294.3|12291.3|12289.3|101
1635930600000|2021-11-03 09:10:00|12293.3|12291.3|12298.3|12296.3|12298.8|12296.8|12291.3|12289.3|174
1635930900000|2021-11-03 09:15:00|12298.8|12296.8|12293.3|12291.3|12304.3|12302.3|12293.3|12291.3|121
1635931200000|2021-11-03 09:20:00|12294.3|12292.3|12288.3|12286.3|12295.3|12293.3|12288.3|12286.3|75
1635931500000|2021-11-03 09:25:00|12287.8|12285.8|12281.8|12279.8|12288.8|12286.8|12280.3|12278.3|110
1635931800000|2021-11-03 09:30:00|12281.3|12279.3|12285.3|12283.3|12286.3|12284.3|12280.3|12278.3|111
1635932100000|2021-11-03 09:35:00|12285.8|12283.8|12288.3|12286.3|12291.3|12289.3|12285.3|12283.3|132
1635932400000|2021-11-03 09:40:00|12288.8|12286.8|12292.3|12290.3|12292.3|12290.3|12285.3|12283.3|105
1635932700000|2021-11-03 09:45:00|12293.3|12291.3|12297.3|12295.3|12297.3|12295.3|12292.3|12290.3|65
1635933000000|2021-11-03 09:50:00|12297.8|12295.8|12297.8|12295.8|12302.3|12300.3|12296.3|12294.3|77
1635933300000|2021-11-03 09:55:00|12297.3|12295.3|12299.3|12297.3|12302.8|12300.8|12297.3|12295.3|72
1635933600000|2021-11-03 10:00:00|12298.8|12296.8|12303.3|12301.3|12304.3|12302.3|12297.8|12295.8|88
1635933900000|2021-11-03 10:05:00|12303.8|12301.8|12303.3|12301.3|12306.3|12304.3|12300.3|12298.3|83
1635934200000|2021-11-03 10:10:00|12303.8|12301.8|12300.8|12298.8|12307.3|12305.3|12300.3|12298.3|97
1635934500000|2021-11-03 10:15:00|12300.3|12298.3|12304.8|12302.8|12306.8|12304.8|12299.3|12297.3|122
1635934800000|2021-11-03 10:20:00|12305.3|12303.3|12301.8|12299.8|12307.3|12305.3|12300.8|12298.8|170
1635935100000|2021-11-03 10:25:00|12302.3|12300.3|12298.8|12296.8|12306.8|12304.8|12298.8|12296.8|53
1635935400000|2021-11-03 10:30:00|12299.3|12297.3|12300.8|12298.8|12301.3|12299.3|12295.3|12293.3|51
1635935700000|2021-11-03 10:35:00|12300.3|12298.3|12296.3|12294.3|12301.3|12299.3|12294.3|12292.3|46
1635936000000|2021-11-03 10:40:00|12295.8|12293.8|12301.3|12299.3|12301.3|12299.3|12294.8|12292.8|339
1635936300000|2021-11-03 10:45:00|12301.8|12299.8|12300.3|12298.3|12307.3|12305.3|12299.3|12297.3|162
1635936600000|2021-11-03 10:50:00|12299.8|12297.8|12303.3|12301.3|12306.3|12304.3|12299.3|12297.3|134
1635936900000|2021-11-03 10:55:00|12303.8|12301.8|12305.8|12303.8|12306.3|12304.3|12299.8|12297.8|124
1635937200000|2021-11-03 11:00:00|12305.3|12303.3|12308.3|12306.3|12308.8|12306.8|12304.8|12302.8|73
1635937500000|2021-11-03 11:05:00|12307.8|12305.8|12303.8|12301.8|12308.3|12306.3|12303.3|12301.3|109
1635937800000|2021-11-03 11:10:00|12303.3|12301.3|12308.8|12306.8|12309.3|12307.3|12302.3|12300.3|125
1635938100000|2021-11-03 11:15:00|12308.3|12306.3|12309.3|12307.3|12310.8|12308.8|12306.3|12304.3|83
1635938400000|2021-11-03 11:20:00|12309.8|12307.8|12308.8|12306.8|12309.8|12307.8|12306.3|12304.3|46
1635938700000|2021-11-03 11:25:00|12309.3|12307.3|12312.8|12310.8|12313.3|12311.3|12305.3|12303.3|130
1635939000000|2021-11-03 11:30:00|12312.3|12310.3|12311.8|12309.8|12313.3|12311.3|12311.3|12309.3|64
1635939300000|2021-11-03 11:35:00|12311.3|12309.3|12313.3|12311.3|12313.3|12311.3|12308.3|12306.3|205
1635939600000|2021-11-03 11:40:00|12313.8|12311.8|12315.8|12313.8|12316.3|12314.3|12313.3|12311.3|124
1635939900000|2021-11-03 11:45:00|12315.3|12313.3|12316.3|12314.3|12316.3|12314.3|12314.3|12312.3|81
1635940200000|2021-11-03 11:50:00|12316.8|12314.8|12317.3|12315.3|12319.8|12317.8|12316.3|12314.3|41
1635940500000|2021-11-03 11:55:00|12316.8|12314.8|12313.8|12311.8|12317.3|12315.3|12311.8|12309.8|195
1635940800000|2021-11-03 12:00:00|12313.3|12311.3|12315.3|12313.3|12317.3|12315.3|12313.3|12311.3|103
1635941100000|2021-11-03 12:05:00|12314.8|12312.8|12316.3|12314.3|12317.8|12315.8|12311.8|12309.8|124
1635941400000|2021-11-03 12:10:00|12315.8|12313.8|12311.8|12309.8|12317.3|12315.3|12311.3|12309.3|44
1635941700000|2021-11-03 12:15:00|12312.3|12310.3|12308.8|12306.8|12312.3|12310.3|12305.8|12303.8|125
1635942000000|2021-11-03 12:20:00|12309.3|12307.3|12314.3|12312.3|12314.3|12312.3|12308.3|12306.3|131
1635942300000|2021-11-03 12:25:00|12313.8|12311.8|12312.3|12310.3|12315.8|12313.8|12309.8|12307.8|105
1635942600000|2021-11-03 12:30:00|12312.8|12310.8|12311.3|12309.3|12316.3|12314.3|12311.3|12309.3|87
1635942900000|2021-11-03 12:35:00|12310.3|12308.3|12310.3|12308.3|12313.8|12311.8|12309.3|12307.3|88
1635943200000|2021-11-03 12:40:00|12309.7|12307.7|12314.7|12312.7|12316.2|12314.2|12309.2|12307.2|365
1635943500000|2021-11-03 12:45:00|12314.2|12312.2|12318.2|12316.2|12319.2|12317.2|12312.7|12310.7|73
1635943800000|2021-11-03 12:50:00|12317.7|12315.7|12319.2|12317.2|12323.7|12321.7|12317.7|12315.7|53
1635944100000|2021-11-03 12:55:00|12318.7|12316.7|12325.7|12323.7|12326.7|12324.7|12318.7|12316.7|125
1635944400000|2021-11-03 13:00:00|12326.2|12324.2|12326.7|12324.7|12328.2|12326.2|12322.7|12320.7|105
1635944700000|2021-11-03 13:05:00|12327.2|12325.2|12330.7|12328.7|12330.7|12328.7|12326.7|12324.7|29
1635945000000|2021-11-03 13:10:00|12330.2|12328.2|12336.2|12334.2|12337.7|12335.7|12329.7|12327.7|97
1635945300000|2021-11-03 13:15:00|12335.7|12333.7|12343.2|12341.2|12344.2|12342.2|12334.7|12332.7|88
1635945600000|2021-11-03 13:20:00|12343.7|12341.7|12339.7|12337.7|12344.7|12342.7|12338.7|12336.7|123
1635945900000|2021-11-03 13:25:00|12340.7|12338.7|12342.7|12340.7|12342.7|12340.7|12337.7|12335.7|101
1635946200000|2021-11-03 13:30:00|12342.2|12340.2|12348.2|12346.2|12348.2|12346.2|12338.7|12336.7|315
1635946500000|2021-11-03 13:35:00|12347.7|12345.7|12349.7|12347.7|12352.7|12350.7|12345.7|12343.7|265
1635946800000|2021-11-03 13:40:00|12348.7|12346.7|12342.7|12340.7|12348.7|12346.7|12338.2|12336.2|229
1635947100000|2021-11-03 13:45:00|12342.2|12340.2|12340.2|12338.2|12345.2|12343.2|12337.7|12335.7|229
1635947400000|2021-11-03 13:50:00|12339.7|12337.7|12341.7|12339.7|12344.7|12342.7|12338.7|12336.7|240
1635947700000|2021-11-03 13:55:00|12341.2|12339.2|12332.2|12330.2|12341.7|12339.7|12330.7|12328.7|390
1635948000000|2021-11-03 14:00:00|12332.7|12330.7|12319.7|12317.7|12334.2|12332.2|12319.2|12317.2|303
1635948300000|2021-11-03 14:05:00|12320.2|12318.2|12328.7|12326.7|12329.7|12327.7|12319.7|12317.7|229
1635948600000|2021-11-03 14:10:00|12327.7|12325.7|12339.7|12337.7|12340.7|12338.7|12327.7|12325.7|330
1635948900000|2021-11-03 14:15:00|12339.2|12337.2|12335.2|12333.2|12339.7|12337.7|12328.7|12326.7|439
1635949200000|2021-11-03 14:20:00|12335.7|12333.7|12338.2|12336.2|12338.7|12336.7|12334.2|12332.2|190
1635949500000|2021-11-03 14:25:00|12338.7|12336.7|12338.7|12336.7|12339.7|12337.7|12332.2|12330.2|231
1635949800000|2021-11-03 14:30:00|12339.2|12337.2|12331.2|12329.2|12341.2|12339.2|12329.7|12327.7|232
1635950100000|2021-11-03 14:35:00|12331.7|12329.7|12349.7|12347.7|12350.2|12348.2|12328.7|12326.7|281
1635950400000|2021-11-03 14:40:00|12350.2|12348.2|12341.2|12339.2|12350.2|12348.2|12339.2|12337.2|218
1635950700000|2021-11-03 14:45:00|12340.7|12338.7|12350.7|12348.7|12354.7|12352.7|12340.7|12338.7|263
1635951000000|2021-11-03 14:50:00|12349.7|12347.7|12345.7|12343.7|12354.7|12352.7|12345.7|12343.7|207
1635951300000|2021-11-03 14:55:00|12346.2|12344.2|12351.2|12349.2|12353.7|12351.7|12343.7|12341.7|208
1635951600000|2021-11-03 15:00:00|12350.7|12348.7|12350.2|12348.2|12351.7|12349.7|12346.7|12344.7|228
1635951900000|2021-11-03 15:05:00|12349.7|12347.7|12343.7|12341.7|12350.2|12348.2|12340.7|12338.7|159
1635952200000|2021-11-03 15:10:00|12343.5|12341.5|12346.5|12344.5|12350.5|12348.5|12340|12338|159
1635952500000|2021-11-03 15:15:00|12347|12345|12349.5|12347.5|12351.5|12349.5|12346.5|12344.5|142
1635952800000|2021-11-03 15:20:00|12350|12348|12352.5|12350.5|12356|12354|12350|12348|297
1635953100000|2021-11-03 15:25:00|12353|12351|12349|12347|12354.5|12352.5|12349|12347|129
1635953400000|2021-11-03 15:30:00|12348.5|12346.5|12351.5|12349.5|12354.5|12352.5|12347.5|12345.5|145
1635953700000|2021-11-03 15:35:00|12352|12350|12355.5|12353.5|12357|12355|12352|12350|177
1635954000000|2021-11-03 15:40:00|12356|12354|12361.5|12359.5|12364.5|12362.5|12354.5|12352.5|141
1635954300000|2021-11-03 15:45:00|12362|12360|12362.5|12360.5|12363|12361|12358.5|12356.5|140
1635954600000|2021-11-03 15:50:00|12362|12360|12360.5|12358.5|12365|12363|12359.5|12357.5|150
1635954900000|2021-11-03 15:55:00|12361|12359|12362|12360|12365.5|12363.5|12360.5|12358.5|184
1635955200000|2021-11-03 16:00:00|12361.5|12359.5|12366|12364|12367|12365|12360.5|12358.5|166
1635955500000|2021-11-03 16:05:00|12366.5|12364.5|12369.5|12367.5|12369.5|12367.5|12363.5|12361.5|149
1635955800000|2021-11-03 16:10:00|12369|12367|12370.5|12368.5|12370.5|12368.5|12365.5|12363.5|230
1635956100000|2021-11-03 16:15:00|12370|12368|12364.5|12362.5|12370.5|12368.5|12361.5|12359.5|665
1635956400000|2021-11-03 16:20:00|12365.5|12363.5|12371.5|12369.5|12372|12370|12362|12360|625
1635956700000|2021-11-03 16:25:00|12371|12369|12380.5|12378.5|12380.5|12378.5|12367.5|12365.5|1931
1635957000000|2021-11-03 16:30:00|12380|12378|12381.5|12379.5|12384.5|12382.5|12375.5|12373.5|1196
1635957300000|2021-11-03 16:35:00|12381|12379|12383.5|12381.5|12385|12383|12380|12378|122
1635957600000|2021-11-03 16:40:00|12384|12382|12379.5|12377.5|12385|12383|12378.5|12376.5|77
1635957900000|2021-11-03 16:45:00|12379|12377|12377.5|12375.5|12380|12378|12376|12374|39
1635958200000|2021-11-03 16:50:00|12378|12376|12380|12378|12380|12378|12377.5|12375.5|26
1635958500000|2021-11-03 16:55:00|12380.5|12378.5|12379|12377|12381|12379|12376.5|12374.5|36
1635958800000|2021-11-03 17:00:00|12378.5|12376.5|12376.5|12374.5|12379.5|12377.5|12375.5|12373.5|21
1635959100000|2021-11-03 17:05:00|12377.5|12375.5|12378|12376|12380|12378|12377|12375|22
1635959400000|2021-11-03 17:10:00|12378.5|12376.5|12377.5|12375.5|12378.5|12376.5|12376.5|12374.5|4
1635959700000|2021-11-03 17:15:00|12377|12375|12374|12372|12377|12375|12373|12371|47
1635960000000|2021-11-03 17:20:00|12374.5|12372.5|12375.5|12373.5|12376|12374|12374|12372|3
1635960300000|2021-11-03 17:25:00|12376|12374|12376|12374|12376.5|12374.5|12375.5|12373.5|4
1635960600000|2021-11-03 17:30:00|12376.5|12374.5|12376.5|12374.5|12377.5|12375.5|12375.5|12373.5|7
1635960900000|2021-11-03 17:35:00|12376|12374|12377|12375|12377|12375|12375.5|12373.5|8
1635961200000|2021-11-03 17:40:00|12376.5|12374.5|12378.5|12376.5|12379|12377|12376.5|12374.5|2
1635961500000|2021-11-03 17:45:00|12378|12376|12379|12377|12379|12377|12376|12374|28
1635961800000|2021-11-03 17:50:00|12379.5|12377.5|12380|12378|12381.5|12379.5|12379|12377|20
1635962100000|2021-11-03 17:55:00|12379.5|12377.5|12378|12376|12380|12378|12373|12371|60
1635962400000|2021-11-03 18:00:00|12377.5|12375.5|12391|12389|12393.5|12391.5|12373.5|12371.5|88
1635962700000|2021-11-03 18:05:00|12390.5|12388.5|12388.5|12386.5|12391|12389|12384.5|12382.5|20
1635963000000|2021-11-03 18:10:00|12388|12386|12385.5|12383.5|12390|12388|12384.5|12382.5|24
1635963300000|2021-11-03 18:15:00|12386|12384|12387.5|12385.5|12388.5|12386.5|12383.5|12381.5|38
1635963600000|2021-11-03 18:20:00|12388|12386|12386.5|12384.5|12388|12386|12385|12383|13
1635963900000|2021-11-03 18:25:00|12387|12385|12386.5|12384.5|12388|12386|12386|12384|14
1635964200000|2021-11-03 18:30:00|12387|12385|12389|12387|12391.5|12389.5|12385|12383|30
1635964500000|2021-11-03 18:35:00|12389.5|12387.5|12389|12387|12392|12390|12387|12385|25
1635964800000|2021-11-03 18:40:00|12389.5|12387.5|12394|12392|12394|12392|12387.5|12385.5|24
1635965100000|2021-11-03 18:45:00|12394.5|12392.5|12395|12393|12398.5|12396.5|12392.5|12390.5|90
1635965400000|2021-11-03 18:50:00|12394.5|12392.5|12397.5|12395.5|12398|12396|12391|12389|22
1635965700000|2021-11-03 18:55:00|12396|12394|12393|12391|12400.5|12398.5|12393|12391|35
1635966000000|2021-11-03 19:00:00|12394|12392|12399.5|12397.5|12401.5|12399.5|12393|12391|57
1635966300000|2021-11-03 19:05:00|12399|12397|12399.5|12397.5|12401|12399|12397|12395|22
1635966600000|2021-11-03 19:10:00|12400|12398|12401.5|12399.5|12403.5|12401.5|12397.5|12395.5|31
1635966900000|2021-11-03 19:15:00|12400.5|12398.5|12400|12398|12402|12400|12398|12396|27
1635967200000|2021-11-03 19:20:00|12400.5|12398.5|12403.5|12401.5|12405|12403|12398|12396|13
1635967500000|2021-11-03 19:25:00|12404|12402|12405.5|12403.5|12405.5|12403.5|12402.5|12400.5|46
1635967800000|2021-11-03 19:30:00|12405|12403|12407|12405|12409.5|12407.5|12405|12403|9
1635968100000|2021-11-03 19:35:00|12406.5|12404.5|12401.5|12399.5|12407|12405|12399|12397|18
1635968400000|2021-11-03 19:40:00|12401|12399|12406.5|12404.5|12406.5|12404.5|12401|12399|35
1635968700000|2021-11-03 19:45:00|12406|12404|12410|12408|12410|12408|12405.5|12403.5|22
1635969000000|2021-11-03 19:50:00|12409.5|12407.5|12404|12402|12410|12408|12401|12399|53
1635969300000|2021-11-03 19:55:00|12403.5|12401.5|12406.5|12404.5|12408|12406|12402.5|12400.5|72
1635969600000|2021-11-03 20:00:00|12407.5|12405.5|12404|12402|12407.5|12405.5|12402|12400|6
1635969900000|2021-11-03 20:05:00|12404.5|12402.5|12406|12404|12407|12405|12404|12402|0
1635970200000|2021-11-03 20:10:00|12406.5|12404.5|12405.5|12403.5|12407|12405|12405.5|12403.5|11
1635970500000|2021-11-03 20:15:00|12406|12404|12405|12403|12406|12404|12405|12403|6
1635970800000|2021-11-03 20:20:00|12405.5|12403.5|12405.5|12403.5|12405.5|12403.5|12405|12403|0
1635971100000|2021-11-03 20:25:00|12405|12403|12404|12402|12405.5|12403.5|12402.5|12400.5|5
1635971400000|2021-11-03 20:30:00|12403.5|12401.5|12401.5|12399.5|12404|12402|12401.5|12399.5|21
1635971700000|2021-11-03 20:35:00|12401|12399|12401.5|12399.5|12403|12401|12400.5|12398.5|9
1635972000000|2021-11-03 20:40:00|12402|12400|12401|12399|12402.5|12400.5|12401|12399|5
1635972300000|2021-11-03 20:45:00|12401.5|12399.5|12402.5|12400.5|12403.5|12401.5|12401|12399|14
1635972600000|2021-11-03 20:50:00|12403|12401|12402.5|12400.5|12404|12402|12402.5|12400.5|4
1635972900000|2021-11-03 20:55:00|12402|12400|12403.5|12397.5|12403.9|12400|12400|12397.5|4
1635973200000|2021-11-03 21:00:00|12403.8|12397.8|12403.9|12397.9|12404.3|12398.3|12403.7|12397.7|0
1635973500000|2021-11-03 21:05:00|12404|12398|12404.5|12398.5|12404.7|12398.7|12404|12398|0
1635973800000|2021-11-03 21:10:00|12404.3|12398.3|12404.5|12398.5|12404.7|12398.7|12404.3|12398.3|0
1635974100000|2021-11-03 21:15:00|12404.3|12398.3|12404.3|12398.3|12404.4|12398.4|12404.2|12398.2|0
1635974400000|2021-11-03 21:20:00|12404.4|12398.4|12404.8|12398.8|12404.8|12398.8|12404.3|12398.3|0
1635974700000|2021-11-03 21:25:00|12404.7|12398.7|12404.4|12398.4|12404.8|12398.8|12404.4|12398.4|0
1635975000000|2021-11-03 21:30:00|12404.5|12398.5|12404.4|12398.4|12404.5|12398.5|12404.4|12398.4|0
1635975600000|2021-11-03 21:40:00|12404.7|12398.7|12404.5|12398.5|12404.9|12398.9|12404.4|12398.4|0
1635975900000|2021-11-03 21:45:00|12404.7|12398.7|12404.2|12398.2|12404.8|12398.8|12404.2|12398.2|0
1635976500000|2021-11-03 21:55:00|12404|12398|12404|12398|12404.2|12398.2|12403.9|12397.9|0
1635976800000|2021-11-03 22:00:00|12404.1|12398.1|12405.2|12399.2|12405.9|12399.9|12403.3|12397.3|0
1635977100000|2021-11-03 22:05:00|12405.6|12399.6|12406.7|12400.7|12407|12401|12405.2|12399.2|0
1635977400000|2021-11-03 22:10:00|12406.8|12400.8|12407.3|12401.3|12408.1|12402.1|12406.3|12400.3|0
1635977700000|2021-11-03 22:15:00|12407.4|12401.4|12408.1|12402.1|12409.2|12403.2|12407.3|12401.3|0
1635978000000|2021-11-03 22:20:00|12408.3|12402.3|12407.3|12401.3|12408.4|12402.4|12407.3|12401.3|0
1635978300000|2021-11-03 22:25:00|12407|12401|12407|12401|12407.8|12401.8|12407|12401|0
1635978600000|2021-11-03 22:30:00|12407.1|12401.1|12407.8|12401.8|12408.4|12402.4|12407|12401|0
1635978900000|2021-11-03 22:35:00|12407.7|12401.7|12406.7|12400.7|12407.8|12401.8|12406.7|12400.7|0
1635979200000|2021-11-03 22:40:00|12406.8|12400.8|12408.1|12402.1|12408.1|12402.1|12406.8|12400.8|0
1635979500000|2021-11-03 22:45:00|12408.2|12402.2|12409.5|12403.5|12409.5|12403.5|12408.1|12402.1|0
1635979800000|2021-11-03 22:50:00|12409.4|12403.4|12409.2|12403.2|12409.5|12403.5|12408.4|12402.4|0
1635980100000|2021-11-03 22:55:00|12409.1|12403.1|12408.9|12402.9|12409.5|12403.5|12408.9|12402.9|0
1635980400000|2021-11-03 23:00:00|12408.7|12402.7|12410.1|12404.1|12411.5|12405.5|12408.7|12402.7|0
1635980700000|2021-11-03 23:05:00|12410|12404|12414.7|12408.7|12415.5|12409.5|12409.8|12403.8|0
1635981000000|2021-11-03 23:10:00|12414.4|12408.4|12411.2|12405.2|12414.7|12408.7|12410.4|12404.4|0
1635981300000|2021-11-03 23:15:00|12411.1|12405.1|12411.5|12405.5|12411.8|12405.8|12410.4|12404.4|0
1635981600000|2021-11-03 23:20:00|12411.8|12405.8|12411.2|12405.2|12412.2|12406.2|12410.4|12404.4|0
1635981900000|2021-11-03 23:25:00|12411.1|12405.1|12411.5|12405.5|12412.2|12406.2|12410.8|12404.8|0
1635982200000|2021-11-03 23:30:00|12411.6|12405.6|12411.2|12405.2|12411.8|12405.8|12409.8|12403.8|0
1635982500000|2021-11-03 23:35:00|12411.3|12405.3|12411.5|12405.5|12411.5|12405.5|12410.4|12404.4|0
1635982800000|2021-11-03 23:40:00|12411.3|12405.3|12411.2|12405.2|12411.8|12405.8|12410.8|12404.8|0
1635983100000|2021-11-03 23:45:00|12411.3|12405.3|12412.9|12406.9|12413.3|12407.3|12411.3|12405.3|0
1635983400000|2021-11-03 23:50:00|12413.3|12407.3|12412.9|12406.9|12413.6|12407.6|12412.2|12406.2|0
1635983700000|2021-11-03 23:55:00|12412.8|12406.8|12413.9|12407.9|12414.4|12408.4|12412.2|12406.2|0
1635984000000|2021-11-04 00:00:00|12413.6|12407.6|12410.4|12404.4|12413.7|12407.7|12410.1|12404.1|0
1635984300000|2021-11-04 00:05:00|12410.5|12404.5|12410.4|12404.4|12411.2|12405.2|12409.8|12403.8|0
1635984600000|2021-11-04 00:10:00|12410.5|12404.5|12405.5|12399.5|12410.8|12404.8|12405.5|12399.5|0
1635984900000|2021-11-04 00:15:00|12405.2|12399.2|12405.4|12399.4|12407.9|12401.9|12405|12399|0
1635985200000|2021-11-04 00:20:00|12405.3|12399.3|12406|12400|12406.8|12400.8|12405.1|12399.1|0
1635985500000|2021-11-04 00:25:00|12405.8|12399.8|12405.1|12399.1|12406.8|12400.8|12404.3|12398.3|0
1635985800000|2021-11-04 00:30:00|12404.7|12398.7|12404.3|12398.3|12406|12400|12404.3|12398.3|0
1635986100000|2021-11-04 00:35:00|12403.9|12397.9|12401|12395|12403.9|12397.9|12400.2|12394.2|0
1635986400000|2021-11-04 00:40:00|12400.9|12394.9|12401.7|12395.7|12401.8|12395.8|12400.2|12394.2|0
1635986700000|2021-11-04 00:45:00|12401.3|12395.3|12403.4|12397.4|12403.4|12397.4|12400.9|12394.9|0
1635987000000|2021-11-04 00:50:00|12403.3|12397.3|12403.2|12397.2|12403.5|12397.5|12402.4|12396.4|0
1635987300000|2021-11-04 00:55:00|12403.3|12397.3|12402.7|12396.7|12403.3|12397.3|12402.4|12396.4|0
1635987600000|2021-11-04 01:00:00|12402.6|12396.6|12400.8|12394.8|12402.6|12396.6|12400|12394|0
1635987900000|2021-11-04 01:05:00|12401|12395|12402.4|12396.4|12402.4|12396.4|12400.8|12394.8|0
1635988200000|2021-11-04 01:10:00|12402.2|12396.2|12402|12396|12402.6|12396.6|12401.1|12395.1|0
1635988500000|2021-11-04 01:15:00|12402.1|12396.1|12401.8|12395.8|12402.6|12396.6|12400.2|12394.2|0
1635988800000|2021-11-04 01:20:00|12401.6|12395.6|12402.1|12396.1|12402.1|12396.1|12400.3|12394.3|0
1635989100000|2021-11-04 01:25:00|12401.7|12395.7|12402.2|12396.2|12403|12397|12401.3|12395.3|0
1635989400000|2021-11-04 01:30:00|12402.5|12396.5|12399.4|12393.4|12403.1|12397.1|12397.3|12391.3|0
1635989700000|2021-11-04 01:35:00|12399.2|12393.2|12398.1|12392.1|12400.6|12394.6|12397.2|12391.2|0
1635990000000|2021-11-04 01:40:00|12398.3|12392.3|12398.2|12392.2|12398.9|12392.9|12396.5|12390.5|0
1635990300000|2021-11-04 01:45:00|12398.1|12392.1|12397.3|12391.3|12399.8|12393.8|12396.4|12390.4|0
1635990600000|2021-11-04 01:50:00|12397.7|12391.7|12394.6|12388.6|12398.1|12392.1|12394.6|12388.6|0
1635990900000|2021-11-04 01:55:00|12395|12389|12395|12389|12396.2|12390.2|12393.7|12387.7|0
1635991200000|2021-11-04 02:00:00|12395.2|12389.2|12397.1|12391.1|12397.1|12391.1|12394.6|12388.6|0
1635991500000|2021-11-04 02:05:00|12396.3|12390.3|12396.7|12390.7|12397.9|12391.9|12396.2|12390.2|0
1635991800000|2021-11-04 02:10:00|12396.5|12390.5|12398|12392|12398|12392|12396.4|12390.4|0
1635992100000|2021-11-04 02:15:00|12398.4|12392.4|12398.1|12392.1|12398.9|12392.9|12397.2|12391.2|0
1635992400000|2021-11-04 02:20:00|12398.3|12392.3|12399.7|12393.7|12399.7|12393.7|12398|12392|0
1635992700000|2021-11-04 02:25:00|12399.3|12393.3|12399|12393|12399.8|12393.8|12398.8|12392.8|0
1635993000000|2021-11-04 02:30:00|12398.9|12392.9|12399.7|12393.7|12399.7|12393.7|12398.1|12392.1|0
1635993300000|2021-11-04 02:35:00|12399.8|12393.8|12399.7|12393.7|12400.6|12394.6|12399.3|12393.3|0
1635993600000|2021-11-04 02:40:00|12399.8|12393.8|12400.6|12394.6|12401.4|12395.4|12399.7|12393.7|0
1635993900000|2021-11-04 02:45:00|12400.7|12394.7|12400.6|12394.6|12401.4|12395.4|12400.6|12394.6|0
1635994200000|2021-11-04 02:50:00|12400.5|12394.5|12401.4|12395.4|12401.4|12395.4|12400.5|12394.5|0
1635994500000|2021-11-04 02:55:00|12401.2|12395.2|12400.9|12394.9|12401.2|12395.2|12399.7|12393.7|0
1635994800000|2021-11-04 03:00:00|12400.7|12394.7|12399.7|12393.7|12400.9|12394.9|12399.6|12393.6|0
1635995100000|2021-11-04 03:05:00|12399.9|12393.9|12400.5|12394.5|12400.5|12394.5|12399.7|12393.7|0
1635995400000|2021-11-04 03:10:00|12400.9|12394.9|12400.5|12394.5|12401.3|12395.3|12399.7|12393.7|0
1635995700000|2021-11-04 03:15:00|12400.6|12394.6|12400.9|12394.9|12401.3|12395.3|12400.5|12394.5|0
1635996000000|2021-11-04 03:20:00|12400.7|12394.7|12400.7|12394.7|12401.4|12395.4|12399.7|12393.7|0
1635996300000|2021-11-04 03:25:00|12400.6|12394.6|12399.8|12393.8|12400.7|12394.7|12399.8|12393.8|0
1635996600000|2021-11-04 03:30:00|12399.4|12393.4|12398.8|12392.8|12400.6|12394.6|12398|12392|0
1635996900000|2021-11-04 03:35:00|12398.6|12392.6|12399.7|12393.7|12400.5|12394.5|12398.4|12392.4|0
1635997200000|2021-11-04 03:40:00|12399.6|12393.6|12400|12394|12400.5|12394.5|12399.2|12393.2|0
1635997500000|2021-11-04 03:45:00|12399.8|12393.8|12399.5|12393.5|12400.4|12394.4|12399.5|12393.5|0
1635997800000|2021-11-04 03:50:00|12399.1|12393.1|12399.5|12393.5|12399.5|12393.5|12398.7|12392.7|0
1635998100000|2021-11-04 03:55:00|12399.3|12393.3|12399.5|12393.5|12399.5|12393.5|12398.7|12392.7|0
1635998400000|2021-11-04 04:00:00|12399.9|12393.9|12400.4|12394.4|12401.2|12395.2|12399.9|12393.9|0
1635998700000|2021-11-04 04:05:00|12400.8|12394.8|12401.2|12395.2|12401.2|12395.2|12400.4|12394.4|0
1635999000000|2021-11-04 04:10:00|12401|12395|12402.1|12396.1|12402.9|12396.9|12400.8|12394.8|0
1635999300000|2021-11-04 04:15:00|12402.5|12396.5|12402.9|12396.9|12402.9|12396.9|12402.5|12396.5|0
1635999600000|2021-11-04 04:20:00|12402.8|12396.8|12402.1|12396.1|12402.9|12396.9|12402.1|12396.1|0
1635999900000|2021-11-04 04:25:00|12402.3|12396.3|12402.9|12396.9|12402.9|12396.9|12402.1|12396.1|0
1636000200000|2021-11-04 04:30:00|12403|12397|12402.2|12396.2|12403.1|12397.1|12401.4|12395.4|0
1636000500000|2021-11-04 04:35:00|12402.1|12396.1|12402.1|12396.1|12403|12397|12401.3|12395.3|0
1636000800000|2021-11-04 04:40:00|12401.7|12395.7|12401.4|12395.4|12402.1|12396.1|12401.3|12395.3|0
1636001100000|2021-11-04 04:45:00|12401.3|12395.3|12400.5|12394.5|12401.3|12395.3|12400.5|12394.5|0
1636001400000|2021-11-04 04:50:00|12400.3|12394.3|12400|12394|12400.5|12394.5|12399.6|12393.6|0
1636001700000|2021-11-04 04:55:00|12400.2|12394.2|12400.5|12394.5|12400.5|12394.5|12399.7|12393.7|0
1636002000000|2021-11-04 05:00:00|12400.6|12394.6|12402.3|12396.3|12402.3|12396.3|12400.6|12394.6|0
1636002300000|2021-11-04 05:05:00|12401.9|12395.9|12401.4|12395.4|12402.3|12396.3|12401.4|12395.4|0
1636002600000|2021-11-04 05:10:00|12401.3|12395.3|12398.9|12392.9|12401.3|12395.3|12398.9|12392.9|0
1636002900000|2021-11-04 05:15:00|12399|12393|12399.8|12393.8|12400.6|12394.6|12398.9|12392.9|0
1636003200000|2021-11-04 05:20:00|12399.9|12393.9|12400.6|12394.6|12401.4|12395.4|12399.9|12393.9|0
1636003500000|2021-11-04 05:25:00|12401|12395|12399.8|12393.8|12401.5|12395.5|12399.8|12393.8|0
1636003800000|2021-11-04 05:30:00|12400.2|12394.2|12399.8|12393.8|12400.6|12394.6|12399.7|12393.7|0
1636004100000|2021-11-04 05:35:00|12399.7|12393.7|12398.1|12392.1|12399.7|12393.7|12398.1|12392.1|0
1636004400000|2021-11-04 05:40:00|12398.9|12392.9|12400.6|12394.6|12400.7|12394.7|12398.1|12392.1|0
1636004700000|2021-11-04 05:45:00|12400.7|12394.7|12399.8|12393.8|12400.7|12394.7|12399.8|12393.8|0
1636005000000|2021-11-04 05:50:00|12400.2|12394.2|12396.8|12390.8|12400.6|12394.6|12396.8|12390.8|0
1636005300000|2021-11-04 05:55:00|12397.2|12391.2|12396.8|12390.8|12398.5|12392.5|12396.8|12390.8|0
1636005600000|2021-11-04 06:00:00|12396.9|12390.9|12400|12394|12400|12394|12396.7|12390.7|0
1636005900000|2021-11-04 06:05:00|12400.2|12394.2|12402|12396|12404.1|12398.1|12400.2|12394.2|0
1636006200000|2021-11-04 06:10:00|12402.2|12396.2|12401.6|12395.6|12402.5|12396.5|12399.1|12393.1|0
1636006500000|2021-11-04 06:15:00|12401.4|12395.4|12401.4|12395.4|12402.5|12396.5|12400.8|12394.8|0
1636006800000|2021-11-04 06:20:00|12401.2|12395.2|12401.8|12395.8|12402.1|12396.1|12400.1|12394.1|0
1636007100000|2021-11-04 06:25:00|12401.9|12395.9|12406.1|12400.1|12406.1|12400.1|12401.9|12395.9|0
1636007400000|2021-11-04 06:30:00|12405.7|12399.7|12403.7|12397.7|12405.7|12399.7|12403.7|12397.7|0
1636007700000|2021-11-04 06:35:00|12403.6|12397.6|12405.2|12399.2|12405.2|12399.2|12403.6|12397.6|0
1636008000000|2021-11-04 06:40:00|12405|12399|12403.6|12397.6|12405.2|12399.2|12403.5|12397.5|0
1636008300000|2021-11-04 06:45:00|12403.5|12397.5|12403.6|12397.6|12404.4|12398.4|12403.5|12397.5|0
1636008600000|2021-11-04 06:50:00|12403.8|12397.8|12407.6|12401.6|12408.4|12402.4|12403.6|12397.6|0
1636008900000|2021-11-04 06:55:00|12407.4|12401.4|12407.1|12401.1|12407.4|12401.4|12404.4|12398.4|0
1636009200000|2021-11-04 07:00:00|12483.5|12481.5|12482|12480|12496.5|12494.5|12470|12468|292
1636009500000|2021-11-04 07:05:00|12481.5|12479.5|12486|12484|12488|12486|12481.5|12479.5|90
1636009800000|2021-11-04 07:10:00|12486.5|12484.5|12489|12487|12491.5|12489.5|12483|12481|61
1636010100000|2021-11-04 07:15:00|12488.5|12486.5|12487|12485|12491|12489|12484|12482|85
1636010400000|2021-11-04 07:20:00|12486.5|12484.5|12485|12483|12487.5|12485.5|12480.5|12478.5|95
1636010700000|2021-11-04 07:25:00|12486|12484|12486|12484|12487.5|12485.5|12483|12481|89
1636011000000|2021-11-04 07:30:00|12485.5|12483.5|12484|12482|12487.5|12485.5|12481.5|12479.5|66
1636011300000|2021-11-04 07:35:00|12483.5|12481.5|12489.5|12487.5|12490|12488|12483|12481|83
1636011600000|2021-11-04 07:40:00|12489|12487|12488|12486|12491|12489|12487|12485|44
1636011900000|2021-11-04 07:45:00|12487.5|12485.5|12484|12482|12489|12487|12479|12477|73
1636012200000|2021-11-04 07:50:00|12483.5|12481.5|12473|12471|12485|12483|12469.5|12467.5|117
1636012500000|2021-11-04 07:55:00|12472.5|12470.5|12492.5|12490.5|12492.5|12490.5|12466.5|12464.5|210
1636012800000|2021-11-04 08:00:00|12490.5|12488.5|12501|12499|12504.5|12502.5|12477|12475|1513
1636013100000|2021-11-04 08:05:00|12501.5|12499.5|12497|12495|12509.5|12507.5|12494.5|12492.5|1006
1636013400000|2021-11-04 08:10:00|12497.5|12495.5|12493.5|12491.5|12499|12497|12486.5|12484.5|792
1636013700000|2021-11-04 08:15:00|12494.5|12492.5|12491|12489|12496|12494|12485|12483|394
1636014000000|2021-11-04 08:20:00|12490.5|12488.5|12484.5|12482.5|12490.5|12488.5|12476|12474|395
1636014300000|2021-11-04 08:25:00|12485|12483|12480.5|12478.5|12486|12484|12472.5|12470.5|517
1636014600000|2021-11-04 08:30:00|12480|12478|12481.5|12479.5|12487.5|12485.5|12475.5|12473.5|583
1636014900000|2021-11-04 08:35:00|12482|12480|12473|12471|12484.5|12482.5|12469.5|12467.5|310
1636015200000|2021-11-04 08:40:00|12474.3|12472.3|12471.3|12469.3|12478.8|12476.8|12470.3|12468.3|239
1636015500000|2021-11-04 08:45:00|12470.8|12468.8|12473.8|12471.8|12474.8|12472.8|12464.8|12462.8|280
1636015800000|2021-11-04 08:50:00|12473.3|12471.3|12464.8|12462.8|12473.8|12471.8|12461.3|12459.3|186
1636016100000|2021-11-04 08:55:00|12465.3|12463.3|12463.8|12461.8|12468.3|12466.3|12461.8|12459.8|137
1636016400000|2021-11-04 09:00:00|12464.3|12462.3|12469.8|12467.8|12471.3|12469.3|12461.8|12459.8|210
1636016700000|2021-11-04 09:05:00|12470.3|12468.3|12468.3|12466.3|12471.8|12469.8|12465.8|12463.8|261
1636017000000|2021-11-04 09:10:00|12467.8|12465.8|12473.8|12471.8|12474.8|12472.8|12466.3|12464.3|278
1636017300000|2021-11-04 09:15:00|12474.3|12472.3|12470.8|12468.8|12474.3|12472.3|12466.8|12464.8|244
1636017600000|2021-11-04 09:20:00|12471.8|12469.8|12481.8|12479.8|12482.3|12480.3|12469.8|12467.8|241
1636017900000|2021-11-04 09:25:00|12482.3|12480.3|12478.8|12476.8|12485.3|12483.3|12478.8|12476.8|226
1636018200000|2021-11-04 09:30:00|12479.3|12477.3|12474.3|12472.3|12479.8|12477.8|12470.8|12468.8|139
1636018500000|2021-11-04 09:35:00|12473.8|12471.8|12468.3|12466.3|12474.8|12472.8|12464.8|12462.8|204
1636018800000|2021-11-04 09:40:00|12467.8|12465.8|12471.8|12469.8|12472.8|12470.8|12464.8|12462.8|106
1636019100000|2021-11-04 09:45:00|12472.3|12470.3|12473.8|12471.8|12475.8|12473.8|12471.8|12469.8|130
1636019400000|2021-11-04 09:50:00|12474.3|12472.3|12466.3|12464.3|12476.8|12474.8|12465.8|12463.8|299
1636019700000|2021-11-04 09:55:00|12465.8|12463.8|12459.3|12457.3|12468.8|12466.8|12458.3|12456.3|233
1636020000000|2021-11-04 10:00:00|12459.8|12457.8|12457.8|12455.8|12461.8|12459.8|12454.3|12452.3|264
1636020300000|2021-11-04 10:05:00|12456.8|12454.8|12451.8|12449.8|12459.3|12457.3|12450.3|12448.3|288
1636020600000|2021-11-04 10:10:00|12451.3|12449.3|12449.8|12447.8|12460.8|12458.8|12449.3|12447.3|462
1636020900000|2021-11-04 10:15:00|12450.3|12448.3|12450.3|12448.3|12454.3|12452.3|12448.8|12446.8|126
1636021200000|2021-11-04 10:20:00|12449.8|12447.8|12456.8|12454.8|12458.3|12456.3|12447.8|12445.8|169
1636021500000|2021-11-04 10:25:00|12456.3|12454.3|12464.8|12462.8|12464.8|12462.8|12454.8|12452.8|150
1636021800000|2021-11-04 10:30:00|12465.3|12463.3|12462.8|12460.8|12465.3|12463.3|12457.8|12455.8|219
1636022100000|2021-11-04 10:35:00|12461.8|12459.8|12462.3|12460.3|12465.8|12463.8|12460.3|12458.3|115
1636022400000|2021-11-04 10:40:00|12461.8|12459.8|12449.8|12447.8|12462.3|12460.3|12446.8|12444.8|247
1636022700000|2021-11-04 10:45:00|12450.8|12448.8|12449.3|12447.3|12453.8|12451.8|12448.8|12446.8|82
1636023000000|2021-11-04 10:50:00|12448.8|12446.8|12451.8|12449.8|12455.3|12453.3|12448.8|12446.8|125
1636023300000|2021-11-04 10:55:00|12451.3|12449.3|12445.8|12443.8|12452.8|12450.8|12442.8|12440.8|166
1636023600000|2021-11-04 11:00:00|12446.3|12444.3|12442.3|12440.3|12446.8|12444.8|12437.8|12435.8|162
1636023900000|2021-11-04 11:05:00|12441.8|12439.8|12439.3|12437.3|12444.3|12442.3|12436.8|12434.8|108
1636024200000|2021-11-04 11:10:00|12438.8|12436.8|12442.3|12440.3|12445.8|12443.8|12438.8|12436.8|115
1636024500000|2021-11-04 11:15:00|12442.8|12440.8|12432.8|12430.8|12443.8|12441.8|12429.8|12427.8|224
1636024800000|2021-11-04 11:20:00|12432.3|12430.3|12437.8|12435.8|12438.3|12436.3|12428.8|12426.8|142
1636025100000|2021-11-04 11:25:00|12437.3|12435.3|12443.8|12441.8|12447.8|12445.8|12436.8|12434.8|251
1636025400000|2021-11-04 11:30:00|12444.3|12442.3|12433.8|12431.8|12446.8|12444.8|12432.8|12430.8|163
1636025700000|2021-11-04 11:35:00|12433.3|12431.3|12433.8|12431.8|12435.3|12433.3|12426.8|12424.8|193
1636026000000|2021-11-04 11:40:00|12434.3|12432.3|12430.8|12428.8|12435.8|12433.8|12429.8|12427.8|164
1636026300000|2021-11-04 11:45:00|12430.3|12428.3|12423.8|12421.8|12433.3|12431.3|12423.8|12421.8|225
1636026600000|2021-11-04 11:50:00|12424.3|12422.3|12425.8|12423.8|12429.8|12427.8|12422.8|12420.8|231
1636026900000|2021-11-04 11:55:00|12426.3|12424.3|12414.3|12412.3|12426.3|12424.3|12412.8|12410.8|264
1636027200000|2021-11-04 12:00:00|12413.3|12411.3|12423.8|12421.8|12435.3|12433.3|12413.3|12411.3|374
1636027500000|2021-11-04 12:05:00|12424.3|12422.3|12418.8|12416.8|12425.8|12423.8|12418.3|12416.3|231
1636027800000|2021-11-04 12:10:00|12418.3|12416.3|12418.8|12416.8|12424.8|12422.8|12416.8|12414.8|157
1636028100000|2021-11-04 12:15:00|12417.3|12415.3|12418.3|12416.3|12422.3|12420.3|12416.3|12414.3|132
1636028400000|2021-11-04 12:20:00|12418.8|12416.8|12416.8|12414.8|12418.8|12416.8|12411.3|12409.3|232
1636028700000|2021-11-04 12:25:00|12416.3|12414.3|12419.3|12417.3|12423.3|12421.3|12415.8|12413.8|271
1636029000000|2021-11-04 12:30:00|12418.8|12416.8|12423.3|12421.3|12424.3|12422.3|12417.8|12415.8|174
1636029300000|2021-11-04 12:35:00|12422.8|12420.8|12417.3|12415.3|12425.3|12423.3|12416.8|12414.8|195
1636029600000|2021-11-04 12:40:00|12415.5|12413.5|12416|12414|12420.5|12418.5|12412|12410|107
1636029900000|2021-11-04 12:45:00|12415.5|12413.5|12419.5|12417.5|12424|12422|12415.5|12413.5|86
1636030200000|2021-11-04 12:50:00|12419|12417|12417.5|12415.5|12419|12417|12413.5|12411.5|119
1636030500000|2021-11-04 12:55:00|12418|12416|12414.5|12412.5|12419|12417|12413.5|12411.5|70
1636030800000|2021-11-04 13:00:00|12414|12412|12422|12420|12422|12420|12414|12412|92
1636031100000|2021-11-04 13:05:00|12422.5|12420.5|12421|12419|12427|12425|12418|12416|94
1636031400000|2021-11-04 13:10:00|12421.5|12419.5|12420|12418|12422.5|12420.5|12415|12413|92
1636031700000|2021-11-04 13:15:00|12420.5|12418.5|12416.5|12414.5|12423.5|12421.5|12416|12414|157
1636032000000|2021-11-04 13:20:00|12417|12415|12422.5|12420.5|12427.5|12425.5|12416|12414|111
1636032300000|2021-11-04 13:25:00|12422|12420|12415|12413|12423|12421|12415|12413|102
1636032600000|2021-11-04 13:30:00|12415.5|12413.5|12405|12403|12416|12414|12400.5|12398.5|358
1636032900000|2021-11-04 13:35:00|12404.5|12402.5|12407|12405|12416|12414|12404|12402|300
1636033200000|2021-11-04 13:40:00|12406.5|12404.5|12409|12407|12414|12412|12405|12403|309
1636033500000|2021-11-04 13:45:00|12409.5|12407.5|12407.5|12405.5|12412.5|12410.5|12402.5|12400.5|396
1636033800000|2021-11-04 13:50:00|12407|12405|12417|12415|12419|12417|12406.5|12404.5|359
1636034100000|2021-11-04 13:55:00|12417.5|12415.5|12411.5|12409.5|12421|12419|12410|12408|238
1636034400000|2021-11-04 14:00:00|12412|12410|12408|12406|12412|12410|12405|12403|285
1636034700000|2021-11-04 14:05:00|12408.5|12406.5|12412.5|12410.5|12414|12412|12408|12406|210
1636035000000|2021-11-04 14:10:00|12413|12411|12427|12425|12428|12426|12412|12410|215
1636035300000|2021-11-04 14:15:00|12427.5|12425.5|12419.5|12417.5|12428|12426|12419.5|12417.5|212
1636035600000|2021-11-04 14:20:00|12419|12417|12426|12424|12428.5|12426.5|12418|12416|125
1636035900000|2021-11-04 14:25:00|12426.5|12424.5|12424|12422|12428|12426|12420|12418|130
1636036200000|2021-11-04 14:30:00|12424.5|12422.5|12421.5|12419.5|12430|12428|12421|12419|294
1636036500000|2021-11-04 14:35:00|12421|12419|12413|12411|12424|12422|12412|12410|366
1636036800000|2021-11-04 14:40:00|12412|12410|12417|12415|12421.5|12419.5|12409|12407|197
1636037100000|2021-11-04 14:45:00|12417.5|12415.5|12417|12415|12423|12421|12416|12414|223
1636037400000|2021-11-04 14:50:00|12417.5|12415.5|12414.5|12412.5|12422.5|12420.5|12414.5|12412.5|256
1636037700000|2021-11-04 14:55:00|12415|12413|12413|12411|12419.5|12417.5|12413|12411|213
1636038000000|2021-11-04 15:00:00|12413.5|12411.5|12412.5|12410.5|12417|12415|12410|12408|305
1636038300000|2021-11-04 15:05:00|12413|12411|12412|12410|12416|12414|12407|12405|354
1636038600000|2021-11-04 15:10:00|12410.9|12408.9|12408.4|12406.4|12418.9|12416.9|12407.4|12405.4|200
1636038900000|2021-11-04 15:15:00|12407.9|12405.9|12411.9|12409.9|12411.9|12409.9|12402.9|12400.9|175
1636039200000|2021-11-04 15:20:00|12411.4|12409.4|12418.9|12416.9|12422.4|12420.4|12408.9|12406.9|286
1636039500000|2021-11-04 15:25:00|12419.9|12417.9|12432.4|12430.4|12434.4|12432.4|12419.9|12417.9|298
1636039800000|2021-11-04 15:30:00|12431.9|12429.9|12427.9|12425.9|12436.9|12434.9|12425.9|12423.9|386
1636040100000|2021-11-04 15:35:00|12428.4|12426.4|12420.9|12418.9|12429.9|12427.9|12416.9|12414.9|143
1636040400000|2021-11-04 15:40:00|12421.4|12419.4|12417.9|12415.9|12423.9|12421.9|12415.9|12413.9|105
1636040700000|2021-11-04 15:45:00|12417.4|12415.4|12413.9|12411.9|12419.9|12417.9|12411.9|12409.9|525
1636041000000|2021-11-04 15:50:00|12413.4|12411.4|12414.9|12412.9|12417.4|12415.4|12410.9|12408.9|1502
1636041300000|2021-11-04 15:55:00|12414.4|12412.4|12412.9|12410.9|12417.9|12415.9|12412.9|12410.9|194
1636041600000|2021-11-04 16:00:00|12413.4|12411.4|12409.9|12407.9|12415.9|12413.9|12409.4|12407.4|206
1636041900000|2021-11-04 16:05:00|12409.4|12407.4|12411.9|12409.9|12412.4|12410.4|12408.4|12406.4|104
1636042200000|2021-11-04 16:10:00|12411.4|12409.4|12409.9|12407.9|12411.9|12409.9|12407.4|12405.4|331
1636042500000|2021-11-04 16:15:00|12410.4|12408.4|12411.9|12409.9|12412.9|12410.9|12407.9|12405.9|634
1636042800000|2021-11-04 16:20:00|12412.4|12410.4|12407.9|12405.9|12413.9|12411.9|12407.9|12405.9|490
1636043100000|2021-11-04 16:25:00|12408.4|12406.4|12405.9|12403.9|12411.9|12409.9|12403.9|12401.9|1645
1636043400000|2021-11-04 16:30:00|12404.4|12402.4|12407.9|12405.9|12410.9|12408.9|12401.4|12399.4|763
1636043700000|2021-11-04 16:35:00|12408.4|12406.4|12406.9|12404.9|12412.9|12410.9|12406.9|12404.9|193
1636044000000|2021-11-04 16:40:00|12407.4|12405.4|12403.9|12401.9|12408.4|12406.4|12400.9|12398.9|167
1636044300000|2021-11-04 16:45:00|12404.4|12402.4|12405.4|12403.4|12406.4|12404.4|12403.4|12401.4|32
1636044600000|2021-11-04 16:50:00|12406.4|12404.4|12404.4|12402.4|12408.4|12406.4|12403.4|12401.4|47
1636044900000|2021-11-04 16:55:00|12404.9|12402.9|12404.9|12402.9|12406.9|12404.9|12404.4|12402.4|32
1636045200000|2021-11-04 17:00:00|12404.4|12402.4|12401.4|12399.4|12404.9|12402.9|12401.4|12399.4|64
1636045500000|2021-11-04 17:05:00|12400.9|12398.9|12400.4|12398.4|12401.4|12399.4|12396.9|12394.9|198
1636045800000|2021-11-04 17:10:00|12400.9|12398.9|12402.9|12400.9|12403.4|12401.4|12400.4|12398.4|29
1636046100000|2021-11-04 17:15:00|12403.9|12401.9|12402.9|12400.9|12403.9|12401.9|12401.4|12399.4|84
1636046400000|2021-11-04 17:20:00|12403.4|12401.4|12399.9|12397.9|12403.4|12401.4|12397.4|12395.4|39
1636046700000|2021-11-04 17:25:00|12397.4|12395.4|12399.4|12397.4|12399.4|12397.4|12396.9|12394.9|70
1636047000000|2021-11-04 17:30:00|12398.9|12396.9|12395.9|12393.9|12399.9|12397.9|12395.9|12393.9|20
1636047300000|2021-11-04 17:35:00|12396.4|12394.4|12395.9|12393.9|12396.4|12394.4|12393.9|12391.9|9
1636047600000|2021-11-04 17:40:00|12396.4|12394.4|12396.4|12394.4|12396.9|12394.9|12395.4|12393.4|7
1636047900000|2021-11-04 17:45:00|12396.9|12394.9|12394.4|12392.4|12397.9|12395.9|12394.4|12392.4|22
1636048200000|2021-11-04 17:50:00|12394.9|12392.9|12392.9|12390.9|12394.9|12392.9|12392.4|12390.4|20
1636048500000|2021-11-04 17:55:00|12393.4|12391.4|12396.4|12394.4|12397.4|12395.4|12392.9|12390.9|33
1636048800000|2021-11-04 18:00:00|12396.9|12394.9|12392.9|12390.9|12397.4|12395.4|12392.9|12390.9|30
1636049100000|2021-11-04 18:05:00|12392.4|12390.4|12396.9|12394.9|12397.4|12395.4|12392.4|12390.4|10
1636049400000|2021-11-04 18:10:00|12396.4|12394.4|12396.4|12394.4|12397.4|12395.4|12394.9|12392.9|10
1636049700000|2021-11-04 18:15:00|12395.9|12393.9|12397.4|12395.4|12397.9|12395.9|12394.4|12392.4|6
1636050000000|2021-11-04 18:20:00|12397.9|12395.9|12398.9|12396.9|12399.4|12397.4|12396.9|12394.9|22
1636050300000|2021-11-04 18:25:00|12399.4|12397.4|12400.9|12398.9|12401.4|12399.4|12397.4|12395.4|18
1636050600000|2021-11-04 18:30:00|12399.4|12397.4|12399.9|12397.9|12400.4|12398.4|12398.4|12396.4|10
1636050900000|2021-11-04 18:35:00|12400.4|12398.4|12398.4|12396.4|12401.9|12399.9|12397.9|12395.9|10
1636051200000|2021-11-04 18:40:00|12398.9|12396.9|12401.4|12399.4|12402.4|12400.4|12398.9|12396.9|10
1636051500000|2021-11-04 18:45:00|12400.9|12398.9|12402.4|12400.4|12403.4|12401.4|12400.4|12398.4|7
1636051800000|2021-11-04 18:50:00|12402.9|12400.9|12402.9|12400.9|12404.9|12402.9|12401.4|12399.4|12
1636052100000|2021-11-04 18:55:00|12403.4|12401.4|12404.4|12402.4|12406.4|12404.4|12402.9|12400.9|11
1636052400000|2021-11-04 19:00:00|12403.9|12401.9|12401.4|12399.4|12406.4|12404.4|12400.4|12398.4|60
1636052700000|2021-11-04 19:05:00|12400.9|12398.9|12403.9|12401.9|12403.9|12401.9|12398.9|12396.9|10
1636053000000|2021-11-04 19:10:00|12404.4|12402.4|12407.9|12405.9|12409.4|12407.4|12404.4|12402.4|23
1636053300000|2021-11-04 19:15:00|12408.4|12406.4|12407.9|12405.9|12408.4|12406.4|12404.4|12402.4|5
1636053600000|2021-11-04 19:20:00|12408.4|12406.4|12410.4|12408.4|12410.9|12408.9|12408.4|12406.4|8
1636053900000|2021-11-04 19:25:00|12409.9|12407.9|12409.9|12407.9|12412.4|12410.4|12409.4|12407.4|6
1636054200000|2021-11-04 19:30:00|12409.4|12407.4|12413.4|12411.4|12413.9|12411.9|12409.4|12407.4|24
1636054500000|2021-11-04 19:35:00|12412.9|12410.9|12410.9|12408.9|12413.4|12411.4|12410.4|12408.4|8
1636054800000|2021-11-04 19:40:00|12410.4|12408.4|12409.4|12407.4|12411.4|12409.4|12406.9|12404.9|12
1636055100000|2021-11-04 19:45:00|12408.9|12406.9|12411.4|12409.4|12412.9|12410.9|12408.4|12406.4|18
1636055400000|2021-11-04 19:50:00|12410.9|12408.9|12414.4|12412.4|12415.4|12413.4|12410.9|12408.9|11
1636055700000|2021-11-04 19:55:00|12413.9|12411.9|12418.9|12416.9|12419.9|12417.9|12411.9|12409.9|67
1636056000000|2021-11-04 20:00:00|12418.4|12416.4|12416.4|12414.4|12420.4|12418.4|12414.4|12412.4|20
1636056300000|2021-11-04 20:05:00|12415.9|12413.9|12416.4|12414.4|12417.4|12415.4|12415.4|12413.4|5
1636056600000|2021-11-04 20:10:00|12415.9|12413.9|12418.4|12416.4|12418.4|12416.4|12415.9|12413.9|11
1636056900000|2021-11-04 20:15:00|12418.9|12416.9|12419.9|12417.9|12420.4|12418.4|12418.9|12416.9|0
1636057200000|2021-11-04 20:20:00|12419.4|12417.4|12420.4|12418.4|12420.9|12418.9|12419.4|12417.4|1
1636057500000|2021-11-04 20:25:00|12419.9|12417.9|12420.4|12418.4|12420.4|12418.4|12419.9|12417.9|2
1636057800000|2021-11-04 20:30:00|12419.9|12417.9|12421.4|12419.4|12421.4|12419.4|12419.9|12417.9|8
1636058100000|2021-11-04 20:35:00|12421.9|12419.9|12421.4|12419.4|12421.9|12419.9|12421.4|12419.4|2
1636058700000|2021-11-04 20:45:00|12420.9|12418.9|12419.9|12417.9|12421.9|12419.9|12419.4|12417.4|2
1636059000000|2021-11-04 20:50:00|12420.4|12418.4|12419.9|12417.9|12420.4|12418.4|12418.9|12416.9|1
1636059300000|2021-11-04 20:55:00|12419.4|12417.4|12420.2|12414.2|12420.2|12417.4|12416.9|12413.4|3
1636059600000|2021-11-04 21:00:00|12419.6|12413.6|12419.5|12413.5|12419.9|12413.9|12419.5|12413.5|0
1636059900000|2021-11-04 21:05:00|12419.4|12413.4|12419.6|12413.6|12419.6|12413.6|12419.2|12413.2|0
1636060200000|2021-11-04 21:10:00|12419.4|12413.4|12419.9|12413.9|12420|12414|12419.4|12413.4|0
1636060500000|2021-11-04 21:15:00|12419.6|12413.6|12419.6|12413.6|12419.6|12413.6|12419.6|12413.6|0
1636061100000|2021-11-04 21:25:00|12419.8|12413.8|12419.6|12413.6|12419.8|12413.8|12419.6|12413.6|0
1636061400000|2021-11-04 21:30:00|12419.8|12413.8|12419.8|12413.8|12419.8|12413.8|12419.6|12413.6|0
1636061700000|2021-11-04 21:35:00|12419.6|12413.6|12420|12414|12420|12414|12419.6|12413.6|0
1636062000000|2021-11-04 21:40:00|12418.6|12412.6|12419.5|12413.5|12419.5|12413.5|12418.6|12412.6|0
1636062300000|2021-11-04 21:45:00|12419.2|12413.2|12419.5|12413.5|12419.5|12413.5|12419.2|12413.2|0
1636062600000|2021-11-04 21:50:00|12419.2|12413.2|12419.5|12413.5|12419.5|12413.5|12419.2|12413.2|0
1636062900000|2021-11-04 21:55:00|12419.2|12413.2|12418.7|12412.7|12419.5|12413.5|12418.7|12412.7|0
1636063200000|2021-11-04 22:00:00|12418.5|12412.5|12416.9|12410.9|12418.6|12412.6|12415.7|12409.7|0
1636063500000|2021-11-04 22:05:00|12416.6|12410.6|12416.9|12410.9|12417.2|12411.2|12416.5|12410.5|0
1636063800000|2021-11-04 22:10:00|12417|12411|12418.3|12412.3|12418.3|12412.3|12417|12411|0
1636064100000|2021-11-04 22:15:00|12418.2|12412.2|12420.2|12414.2|12420.2|12414.2|12417.6|12411.6|0
1636064400000|2021-11-04 22:20:00|12420|12414|12422.6|12416.6|12422.6|12416.6|12419.5|12413.5|0
1636064700000|2021-11-04 22:25:00|12422.7|12416.7|12423.3|12417.3|12424.8|12418.8|12422.7|12416.7|0
1636065000000|2021-11-04 22:30:00|12423.7|12417.7|12422.9|12416.9|12424.3|12418.3|12422.6|12416.6|0
1636065300000|2021-11-04 22:35:00|12423|12417|12422.8|12416.8|12424.3|12418.3|12422.8|12416.8|0
1636065600000|2021-11-04 22:40:00|12422.7|12416.7|12421.9|12415.9|12422.7|12416.7|12421.4|12415.4|0
1636065900000|2021-11-04 22:45:00|12422.2|12416.2|12423.7|12417.7|12423.7|12417.7|12421.9|12415.9|0
1636066200000|2021-11-04 22:50:00|12423.8|12417.8|12422.6|12416.6|12424.3|12418.3|12422.2|12416.2|0
1636066500000|2021-11-04 22:55:00|12422.7|12416.7|12423.3|12417.3|12423.7|12417.7|12422.7|12416.7|0
1636066800000|2021-11-04 23:00:00|12423.7|12417.7|12422.9|12416.9|12423.7|12417.7|12422.2|12416.2|0
1636067100000|2021-11-04 23:05:00|12422.8|12416.8|12424|12418|12424|12418|12422.6|12416.6|0
1636067400000|2021-11-04 23:10:00|12423.7|12417.7|12423.3|12417.3|12424|12418|12423.3|12417.3|0
1636067700000|2021-11-04 23:15:00|12423.2|12417.2|12422.5|12416.5|12423.2|12417.2|12422.2|12416.2|0
1636068000000|2021-11-04 23:20:00|12422.4|12416.4|12421.9|12415.9|12422.4|12416.4|12421.2|12415.2|0
1636068300000|2021-11-04 23:25:00|12422.2|12416.2|12421.2|12415.2|12422.2|12416.2|12420.8|12414.8|0
1636068600000|2021-11-04 23:30:00|12421.3|12415.3|12423.7|12417.7|12424|12418|12420.8|12414.8|0
1636068900000|2021-11-04 23:35:00|12423.8|12417.8|12422.6|12416.6|12424|12418|12422.2|12416.2|0
1636069200000|2021-11-04 23:40:00|12422.2|12416.2|12423.3|12417.3|12424|12418|12422.2|12416.2|0
1636069500000|2021-11-04 23:45:00|12423.7|12417.7|12424|12418|12424.3|12418.3|12423.7|12417.7|0
1636069800000|2021-11-04 23:50:00|12424.1|12418.1|12426.6|12420.6|12426.6|12420.6|12424.1|12418.1|0
1636070100000|2021-11-04 23:55:00|12426.7|12420.7|12426.6|12420.6|12427.1|12421.1|12425.5|12419.5|0
1636070400000|2021-11-05 00:00:00|12426.3|12420.3|12424.9|12418.9|12426.3|12420.3|12424.5|12418.5|0
1636070700000|2021-11-05 00:05:00|12425|12419|12424.1|12418.1|12425.5|12419.5|12423.1|12417.1|0
1636071000000|2021-11-05 00:10:00|12424|12418|12422.7|12416.7|12424.5|12418.5|12422.3|12416.3|0
1636071300000|2021-11-05 00:15:00|12422.8|12416.8|12424.1|12418.1|12426.9|12420.9|12422.7|12416.7|0
1636071600000|2021-11-05 00:20:00|12423.9|12417.9|12421.7|12415.7|12424.1|12418.1|12420|12414|0
1636071900000|2021-11-05 00:25:00|12421.3|12415.3|12419.1|12413.1|12421.7|12415.7|12417.5|12411.5|0
1636072200000|2021-11-05 00:30:00|12418.7|12412.7|12415.7|12409.7|12419.1|12413.1|12415.7|12409.7|0
1636072500000|2021-11-05 00:35:00|12415.8|12409.8|12415.8|12409.8|12415.8|12409.8|12414.1|12408.1|0
1636072800000|2021-11-05 00:40:00|12415.7|12409.7|12416.6|12410.6|12416.6|12410.6|12414.1|12408.1|0
1636073100000|2021-11-05 00:45:00|12416.9|12410.9|12419|12413|12419.8|12413.8|12415.7|12409.7|0
1636073400000|2021-11-05 00:50:00|12419.1|12413.1|12419.7|12413.7|12419.7|12413.7|12417.6|12411.6|0
1636073700000|2021-11-05 00:55:00|12419.8|12413.8|12421.4|12415.4|12421.7|12415.7|12419.7|12413.7|0
1636074000000|2021-11-05 01:00:00|12421.5|12415.5|12415.5|12409.5|12422.2|12416.2|12415.4|12409.4|0
1636074300000|2021-11-05 01:05:00|12415.1|12409.1|12418.1|12412.1|12421.4|12415.4|12414.7|12408.7|0
1636074600000|2021-11-05 01:10:00|12418.5|12412.5|12419.3|12413.3|12421.7|12415.7|12418.5|12412.5|0
1636074900000|2021-11-05 01:15:00|12419.5|12413.5|12421.8|12415.8|12422.3|12416.3|12419.5|12413.5|0
1636075200000|2021-11-05 01:20:00|12421.6|12415.6|12423.1|12417.1|12423.2|12417.2|12420.6|12414.6|0
1636075500000|2021-11-05 01:25:00|12423.2|12417.2|12420.6|12414.6|12423.2|12417.2|12419.7|12413.7|0
1636075800000|2021-11-05 01:30:00|12420.5|12414.5|12415.6|12409.6|12420.6|12414.6|12414.8|12408.8|0
1636076100000|2021-11-05 01:35:00|12415.7|12409.7|12413.8|12407.8|12418.1|12412.1|12411.7|12405.7|0
1636076400000|2021-11-05 01:40:00|12414|12408|12415.5|12409.5|12416.4|12410.4|12413.8|12407.8|0
1636076700000|2021-11-05 01:45:00|12415.8|12409.8|12418|12412|12418.9|12412.9|12415|12409|0
1636077000000|2021-11-05 01:50:00|12418.4|12412.4|12417.9|12411.9|12419.6|12413.6|12417.1|12411.1|0
1636077300000|2021-11-05 01:55:00|12417.5|12411.5|12416.2|12410.2|12417.5|12411.5|12414.6|12408.6|0
1636077600000|2021-11-05 02:00:00|12415.8|12409.8|12417.9|12411.9|12417.9|12411.9|12414.6|12408.6|0
1636077900000|2021-11-05 02:05:00|12418.3|12412.3|12419.6|12413.6|12420.5|12414.5|12417.9|12411.9|0
1636078200000|2021-11-05 02:10:00|12419.8|12413.8|12419.6|12413.6|12421.2|12415.2|12419.6|12413.6|0
1636078500000|2021-11-05 02:15:00|12420.4|12414.4|12420.3|12414.3|12420.4|12414.4|12418.7|12412.7|0
1636078800000|2021-11-05 02:20:00|12420.4|12414.4|12420.4|12414.4|12420.4|12414.4|12419.5|12413.5|0
1636079100000|2021-11-05 02:25:00|12420.7|12414.7|12422.9|12416.9|12422.9|12416.9|12420.7|12414.7|0
1636079400000|2021-11-05 02:30:00|12422.8|12416.8|12421.2|12415.2|12422.8|12416.8|12421.2|12415.2|0
1636079700000|2021-11-05 02:35:00|12420.8|12414.8|12422.8|12416.8|12422.8|12416.8|12420.4|12414.4|0
1636080000000|2021-11-05 02:40:00|12423.2|12417.2|12424|12418|12424.5|12418.5|12423.2|12417.2|0
1636080300000|2021-11-05 02:45:00|12423.6|12417.6|12423.3|12417.3|12425.7|12419.7|12422.3|12416.3|0
1636080600000|2021-11-05 02:50:00|12423.7|12417.7|12424|12418|12424.9|12418.9|12423.2|12417.2|0
1636080900000|2021-11-05 02:55:00|12424.2|12418.2|12423.3|12417.3|12424.9|12418.9|12423.2|12417.2|0
1636081200000|2021-11-05 03:00:00|12423.4|12417.4|12423.4|12417.4|12424.3|12418.3|12422.6|12416.6|0
1636081500000|2021-11-05 03:05:00|12423.2|12417.2|12423.4|12417.4|12423.8|12417.8|12421.8|12415.8|0
1636081800000|2021-11-05 03:10:00|12423|12417|12423.4|12417.4|12423.5|12417.5|12422.6|12416.6|0
1636082100000|2021-11-05 03:15:00|12423.3|12417.3|12422.7|12416.7|12423.5|12417.5|12421.9|12415.9|0
1636082400000|2021-11-05 03:20:00|12422.6|12416.6|12419.5|12413.5|12422.7|12416.7|12419.5|12413.5|0
1636082700000|2021-11-05 03:25:00|12419.6|12413.6|12419.5|12413.5|12420.4|12414.4|12419.5|12413.5|0
1636083000000|2021-11-05 03:30:00|12419.9|12413.9|12420.3|12414.3|12420.3|12414.3|12418.7|12412.7|0
1636083300000|2021-11-05 03:35:00|12420.1|12414.1|12420.3|12414.3|12420.3|12414.3|12419.5|12413.5|0
1636083600000|2021-11-05 03:40:00|12420.4|12414.4|12415.7|12409.7|12420.4|12414.4|12414.1|12408.1|0
1636083900000|2021-11-05 03:45:00|12415.5|12409.5|12420.5|12414.5|12420.6|12414.6|12414.9|12408.9|0
1636084200000|2021-11-05 03:50:00|12420.4|12414.4|12420.6|12414.6|12421.4|12415.4|12419.8|12413.8|0
1636084500000|2021-11-05 03:55:00|12420.7|12414.7|12420.7|12414.7|12421.5|12415.5|12420.7|12414.7|0
1636084800000|2021-11-05 04:00:00|12420.5|12414.5|12420.7|12414.7|12420.7|12414.7|12419.8|12413.8|0
1636085100000|2021-11-05 04:05:00|12420.3|12414.3|12422.4|12416.4|12422.4|12416.4|12419.9|12413.9|0
1636085400000|2021-11-05 04:10:00|12422.2|12416.2|12421.8|12415.8|12422.3|12416.3|12421.4|12415.4|0
1636085700000|2021-11-05 04:15:00|12422|12416|12421.8|12415.8|12422.3|12416.3|12421.4|12415.4|0
1636086000000|2021-11-05 04:20:00|12422|12416|12421.4|12415.4|12422.2|12416.2|12421.4|12415.4|0
1636086300000|2021-11-05 04:25:00|12421.3|12415.3|12421.4|12415.4|12421.4|12415.4|12421.3|12415.3|0
1636086600000|2021-11-05 04:30:00|12421.5|12415.5|12420.7|12414.7|12422.3|12416.3|12420.7|12414.7|0
1636086900000|2021-11-05 04:35:00|12420.8|12414.8|12421.6|12415.6|12421.6|12415.6|12420.7|12414.7|0
1636087200000|2021-11-05 04:40:00|12421.5|12415.5|12420.3|12414.3|12421.5|12415.5|12419.9|12413.9|0
1636087500000|2021-11-05 04:45:00|12420.4|12414.4|12420.7|12414.7|12421.5|12415.5|12420.3|12414.3|0
1636087800000|2021-11-05 04:50:00|12420.3|12414.3|12420.7|12414.7|12420.7|12414.7|12419.9|12413.9|0
1636088100000|2021-11-05 04:55:00|12420.6|12414.6|12420|12414|12420.8|12414.8|12419.9|12413.9|0
1636088400000|2021-11-05 05:00:00|12419.6|12413.6|12418.4|12412.4|12420|12414|12418.4|12412.4|0
1636088700000|2021-11-05 05:05:00|12418.5|12412.5|12417.6|12411.6|12418.5|12412.5|12416.8|12410.8|0
1636089000000|2021-11-05 05:10:00|12417.2|12411.2|12418.4|12412.4|12418.4|12412.4|12416.8|12410.8|0
1636089300000|2021-11-05 05:15:00|12418|12412|12418.5|12412.5|12418.5|12412.5|12417.6|12411.6|0
1636089600000|2021-11-05 05:20:00|12418.3|12412.3|12417.6|12411.6|12418.5|12412.5|12417.6|12411.6|0
1636089900000|2021-11-05 05:25:00|12418|12412|12418|12412|12418.5|12412.5|12416.8|12410.8|0
1636090200000|2021-11-05 05:30:00|12418.2|12412.2|12417.6|12411.6|12419.3|12413.3|12417.6|12411.6|0
1636090500000|2021-11-05 05:35:00|12417.7|12411.7|12418.5|12412.5|12418.5|12412.5|12417.6|12411.6|0
1636090800000|2021-11-05 05:40:00|12417.7|12411.7|12417.6|12411.6|12418.5|12412.5|12417.6|12411.6|0
1636091100000|2021-11-05 05:45:00|12417.3|12411.3|12416.8|12410.8|12417.3|12411.3|12416|12410|0
1636091400000|2021-11-05 05:50:00|12416.9|12410.9|12416.9|12410.9|12418.5|12412.5|12416.8|12410.8|0
1636091700000|2021-11-05 05:55:00|12416.8|12410.8|12416|12410|12416.9|12410.9|12415.2|12409.2|0
1636092000000|2021-11-05 06:00:00|12416.4|12410.4|12417.6|12411.6|12418.5|12412.5|12415.1|12409.1|0
1636092300000|2021-11-05 06:05:00|12417.5|12411.5|12419.2|12413.2|12419.2|12413.2|12416.7|12410.7|0
1636092600000|2021-11-05 06:10:00|12419.1|12413.1|12420|12414|12420.8|12414.8|12417.5|12411.5|0
1636092900000|2021-11-05 06:15:00|12419.9|12413.9|12420|12414|12420|12414|12418.4|12412.4|0
1636093200000|2021-11-05 06:20:00|12419.9|12413.9|12418.2|12412.2|12419.9|12413.9|12417.5|12411.5|0
1636093500000|2021-11-05 06:25:00|12418.3|12412.3|12418.2|12412.2|12419.1|12413.1|12418.2|12412.2|0
1636093800000|2021-11-05 06:30:00|12418|12412|12417.7|12411.7|12419|12413|12417.3|12411.3|0
1636094100000|2021-11-05 06:35:00|12418.1|12412.1|12416.3|12410.3|12418.3|12412.3|12416.3|12410.3|0
1636094400000|2021-11-05 06:40:00|12415.9|12409.9|12415.9|12409.9|12416.7|12410.7|12415.9|12409.9|0
1636094700000|2021-11-05 06:45:00|12415.5|12409.5|12414.2|12408.2|12415.9|12409.9|12414.2|12408.2|0
1636095000000|2021-11-05 06:50:00|12414.1|12408.1|12414.3|12408.3|12415|12409|12414.1|12408.1|0
1636095300000|2021-11-05 06:55:00|12414.2|12408.2|12415.1|12409.1|12415.9|12409.9|12413.3|12407.3|0
1636095600000|2021-11-05 07:00:00|12414.5|12408.5|12406.4|12404.4|12414.5|12410.4|12406.4|12404.4|17
1636095900000|2021-11-05 07:05:00|12406.9|12404.9|12411.4|12409.4|12411.4|12409.4|12406.9|12404.9|33
1636096200000|2021-11-05 07:10:00|12411.9|12409.9|12407.4|12405.4|12413.4|12411.4|12407.4|12405.4|23
1636096500000|2021-11-05 07:15:00|12407.9|12405.9|12402.4|12400.4|12408.4|12406.4|12401.4|12399.4|10
1636096800000|2021-11-05 07:20:00|12401.4|12399.4|12406.4|12404.4|12406.4|12404.4|12399.4|12397.4|21
1636097100000|2021-11-05 07:25:00|12405.9|12403.9|12397.4|12395.4|12405.9|12403.9|12395.4|12393.4|8
1636097400000|2021-11-05 07:30:00|12396.9|12394.9|12397.4|12395.4|12401.4|12399.4|12396.9|12394.9|9
1636097700000|2021-11-05 07:35:00|12396.9|12394.9|12403.4|12401.4|12403.4|12401.4|12396.4|12394.4|14
1636098000000|2021-11-05 07:40:00|12401.4|12399.4|12403.4|12401.4|12404.4|12402.4|12398.9|12396.9|15
1636098300000|2021-11-05 07:45:00|12403.9|12401.9|12401.4|12399.4|12406.4|12404.4|12400.4|12398.4|22
1636098600000|2021-11-05 07:50:00|12401.9|12399.9|12409.4|12407.4|12411.4|12409.4|12401.9|12399.9|20
1636098900000|2021-11-05 07:55:00|12409.9|12407.9|12402.4|12400.4|12412.9|12410.9|12402.4|12400.4|87
1636099200000|2021-11-05 08:00:00|12397.9|12395.9|12394.9|12392.9|12406.9|12404.9|12389.4|12387.4|541
1636099500000|2021-11-05 08:05:00|12393.9|12391.9|12407.9|12405.9|12409.4|12407.4|12393.9|12391.9|297
1636099800000|2021-11-05 08:10:00|12408.4|12406.4|12417.4|12415.4|12418.9|12416.9|12405.4|12403.4|261
1636100100000|2021-11-05 08:15:00|12417.9|12415.9|12439.4|12437.4|12440.9|12438.9|12417.9|12415.9|325
1636100400000|2021-11-05 08:20:00|12438.9|12436.9|12457.9|12455.9|12457.9|12455.9|12434.4|12432.4|337
1636100700000|2021-11-05 08:25:00|12458.4|12456.4|12456.4|12454.4|12459.9|12457.9|12451.9|12449.9|398
1636101000000|2021-11-05 08:30:00|12456.9|12454.9|12457.9|12455.9|12461.9|12459.9|12455.9|12453.9|378
1636101300000|2021-11-05 08:35:00|12456.9|12454.9|12458.9|12456.9|12463.9|12461.9|12453.4|12451.4|422
1636101600000|2021-11-05 08:40:00|12460.2|12458.2|12461.2|12459.2|12465.2|12463.2|12455.2|12453.2|217
1636101900000|2021-11-05 08:45:00|12460.2|12458.2|12457.7|12455.7|12460.2|12458.2|12453.7|12451.7|252
1636102200000|2021-11-05 08:50:00|12458.2|12456.2|12465.2|12463.2|12469.2|12467.2|12458.2|12456.2|250
1636102500000|2021-11-05 08:55:00|12465.7|12463.7|12452.2|12450.2|12466.2|12464.2|12450.2|12448.2|252
1636102800000|2021-11-05 09:00:00|12451.2|12449.2|12461.2|12459.2|12463.2|12461.2|12451.2|12449.2|171
1636103100000|2021-11-05 09:05:00|12461.7|12459.7|12459.2|12457.2|12462.7|12460.7|12456.2|12454.2|164
1636103400000|2021-11-05 09:10:00|12458.2|12456.2|12466.2|12464.2|12466.2|12464.2|12458.2|12456.2|120
1636103700000|2021-11-05 09:15:00|12466.7|12464.7|12463.2|12461.2|12467.2|12465.2|12460.2|12458.2|146
1636104000000|2021-11-05 09:20:00|12462.7|12460.7|12462.2|12460.2|12466.7|12464.7|12460.2|12458.2|120
1636104300000|2021-11-05 09:25:00|12461.7|12459.7|12455.7|12453.7|12463.2|12461.2|12454.2|12452.2|115
1636104600000|2021-11-05 09:30:00|12455.2|12453.2|12457.2|12455.2|12463.2|12461.2|12454.2|12452.2|115
1636104900000|2021-11-05 09:35:00|12456.2|12454.2|12447.2|12445.2|12457.7|12455.7|12444.7|12442.7|254
1636105200000|2021-11-05 09:40:00|12446.7|12444.7|12448.2|12446.2|12454.7|12452.7|12446.2|12444.2|94
1636105500000|2021-11-05 09:45:00|12448.7|12446.7|12458.2|12456.2|12458.7|12456.7|12448.2|12446.2|71
1636105800000|2021-11-05 09:50:00|12458.7|12456.7|12459.2|12457.2|12459.2|12457.2|12456.2|12454.2|99
1636106100000|2021-11-05 09:55:00|12459.7|12457.7|12465.2|12463.2|12467.7|12465.7|12457.2|12455.2|154
1636106400000|2021-11-05 10:00:00|12465.7|12463.7|12461.2|12459.2|12466.2|12464.2|12460.2|12458.2|398
1636106700000|2021-11-05 10:05:00|12460.7|12458.7|12462.2|12460.2|12468.2|12466.2|12460.2|12458.2|205
1636107000000|2021-11-05 10:10:00|12462.7|12460.7|12455.7|12453.7|12463.7|12461.7|12452.2|12450.2|259
1636107300000|2021-11-05 10:15:00|12455.2|12453.2|12458.2|12456.2|12461.7|12459.7|12455.2|12453.2|113
1636107600000|2021-11-05 10:20:00|12458.7|12456.7|12469.2|12467.2|12469.2|12467.2|12457.7|12455.7|115
1636107900000|2021-11-05 10:25:00|12468.7|12466.7|12469.2|12467.2|12470.2|12468.2|12463.2|12461.2|100
1636108200000|2021-11-05 10:30:00|12469.7|12467.7|12468.7|12466.7|12470.2|12468.2|12463.7|12461.7|144
1636108500000|2021-11-05 10:35:00|12469.2|12467.2|12465.2|12463.2|12472.2|12470.2|12465.2|12463.2|102
1636108800000|2021-11-05 10:40:00|12465.7|12463.7|12464.2|12462.2|12469.2|12467.2|12463.2|12461.2|168
1636109100000|2021-11-05 10:45:00|12464.7|12462.7|12467.7|12465.7|12469.2|12467.2|12463.2|12461.2|102
1636109400000|2021-11-05 10:50:00|12467.2|12465.2|12466.2|12464.2|12472.2|12470.2|12464.2|12462.2|200
1636109700000|2021-11-05 10:55:00|12465.7|12463.7|12462.2|12460.2|12466.2|12464.2|12459.2|12457.2|219
1636110000000|2021-11-05 11:00:00|12461.7|12459.7|12458.7|12456.7|12463.2|12461.2|12452.2|12450.2|333
1636110300000|2021-11-05 11:05:00|12458.2|12456.2|12454.2|12452.2|12460.2|12458.2|12454.2|12452.2|218
1636110600000|2021-11-05 11:10:00|12454.7|12452.7|12447.2|12445.2|12459.7|12457.7|12444.7|12442.7|392
1636110900000|2021-11-05 11:15:00|12446.7|12444.7|12443.2|12441.2|12449.2|12447.2|12442.7|12440.7|223
1636111200000|2021-11-05 11:20:00|12444.2|12442.2|12436.2|12434.2|12444.7|12442.7|12432.2|12430.2|313
1636111500000|2021-11-05 11:25:00|12435.7|12433.7|12418.2|12416.2|12438.2|12436.2|12415.2|12413.2|466
1636111800000|2021-11-05 11:30:00|12417.2|12415.2|12419.2|12417.2|12423.2|12421.2|12415.2|12413.2|329
1636112100000|2021-11-05 11:35:00|12420.2|12418.2|12405.7|12403.7|12422.2|12420.2|12405.2|12403.2|307
1636112400000|2021-11-05 11:40:00|12406.2|12404.2|12402.2|12400.2|12410.2|12408.2|12400.7|12398.7|315
1636112700000|2021-11-05 11:45:00|12401.7|12399.7|12396.2|12394.2|12404.2|12402.2|12394.2|12392.2|358
1636113000000|2021-11-05 11:50:00|12396.7|12394.7|12392.7|12390.7|12400.2|12398.2|12392.2|12390.2|287
1636113300000|2021-11-05 11:55:00|12392.2|12390.2|12392.7|12390.7|12395.2|12393.2|12391.2|12389.2|232
1636113600000|2021-11-05 12:00:00|12393.2|12391.2|12393.7|12391.7|12395.7|12393.7|12388.7|12386.7|234
1636113900000|2021-11-05 12:05:00|12394.2|12392.2|12388.2|12386.2|12395.2|12393.2|12387.2|12385.2|149
1636114200000|2021-11-05 12:10:00|12388.7|12386.7|12384.2|12382.2|12393.2|12391.2|12384.2|12382.2|125
1636114500000|2021-11-05 12:15:00|12383.7|12381.7|12375.2|12373.2|12384.2|12382.2|12373.7|12371.7|213
1636114800000|2021-11-05 12:20:00|12375.7|12373.7|12379.7|12377.7|12382.2|12380.2|12373.2|12371.2|166
1636115100000|2021-11-05 12:25:00|12380.2|12378.2|12386.7|12384.7|12386.7|12384.7|12376.2|12374.2|148
1636115400000|2021-11-05 12:30:00|12386.2|12384.2|12392.7|12390.7|12398.7|12396.7|12383.2|12381.2|390
1636115700000|2021-11-05 12:35:00|12393.2|12391.2|12385.7|12383.7|12401.7|12399.7|12385.7|12383.7|314
1636116000000|2021-11-05 12:40:00|12386.2|12384.2|12392.2|12390.2|12394.2|12392.2|12386.2|12384.2|173
1636116300000|2021-11-05 12:45:00|12392.7|12390.7|12384.2|12382.2|12394.2|12392.2|12383.7|12381.7|152
1636116600000|2021-11-05 12:50:00|12384.7|12382.7|12381.7|12379.7|12388.2|12386.2|12376.7|12374.7|314
1636116900000|2021-11-05 12:55:00|12382.2|12380.2|12367.2|12365.2|12382.2|12380.2|12365.7|12363.7|325
1636117200000|2021-11-05 13:00:00|12367.7|12365.7|12368.7|12366.7|12375.7|12373.7|12364.2|12362.2|221
1636117500000|2021-11-05 13:05:00|12369.2|12367.2|12371.2|12369.2|12376.7|12374.7|12367.2|12365.2|172
1636117800000|2021-11-05 13:10:00|12370.7|12368.7|12374.2|12372.2|12374.2|12372.2|12368.7|12366.7|190
1636118100000|2021-11-05 13:15:00|12373.7|12371.7|12359.8|12357.8|12373.7|12371.7|12359.8|12357.8|242
1636118400000|2021-11-05 13:20:00|12360.3|12358.3|12356|12354|12361|12359|12354|12352|233
1636118700000|2021-11-05 13:25:00|12356.5|12354.5|12367.5|12365.5|12368|12366|12353|12351|327
1636119000000|2021-11-05 13:30:00|12367|12365|12358|12356|12368|12366|12346.5|12344.5|651
1636119300000|2021-11-05 13:35:00|12357.5|12355.5|12363.5|12361.5|12366|12364|12356.5|12354.5|682
1636119600000|2021-11-05 13:40:00|12364|12362|12372|12370|12375|12373|12364|12362|393
1636119900000|2021-11-05 13:45:00|12372.5|12370.5|12378.5|12376.5|12379|12377|12372|12370|360
1636120200000|2021-11-05 13:50:00|12379|12377|12384|12382|12384|12382|12378|12376|262
1636120500000|2021-11-05 13:55:00|12383.5|12381.5|12384.5|12382.5|12387|12385|12382|12380|242
1636120800000|2021-11-05 14:00:00|12385|12383|12378|12376|12386|12384|12378|12376|310
1636121100000|2021-11-05 14:05:00|12377.5|12375.5|12376|12374|12380|12378|12374.5|12372.5|215
1636121400000|2021-11-05 14:10:00|12376.5|12374.5|12373|12371|12379|12377|12371|12369|281
1636121700000|2021-11-05 14:15:00|12373.5|12371.5|12372|12370|12378|12376|12372|12370|263
1636122000000|2021-11-05 14:20:00|12371.5|12369.5|12370.5|12368.5|12377|12375|12370|12368|259
1636122300000|2021-11-05 14:25:00|12371|12369|12365|12363|12371|12369|12364|12362|235
1636122600000|2021-11-05 14:30:00|12364.5|12362.5|12358.5|12356.5|12366.5|12364.5|12358.5|12356.5|275
1636122900000|2021-11-05 14:35:00|12359|12357|12372|12370|12372|12370|12357|12355|162
1636123200000|2021-11-05 14:40:00|12372.5|12370.5|12379|12377|12381|12379|12372.5|12370.5|203
1636123500000|2021-11-05 14:45:00|12377.5|12375.5|12374|12372|12377.5|12375.5|12371|12369|206
1636123800000|2021-11-05 14:50:00|12374.5|12372.5|12376|12374|12380|12378|12373.5|12371.5|191
1636124100000|2021-11-05 14:55:00|12375.5|12373.5|12373.5|12371.5|12377|12375|12372|12370|374
1636124400000|2021-11-05 15:00:00|12374|12372|12376|12374|12379|12377|12374|12372|153
1636124700000|2021-11-05 15:05:00|12375.5|12373.5|12363|12361|12375.5|12373.5|12362.5|12360.5|363
1636125000000|2021-11-05 15:10:00|12364.9|12362.9|12347.9|12345.9|12366.9|12364.9|12347.4|12345.4|260
1636125300000|2021-11-05 15:15:00|12347.4|12345.4|12355.9|12353.9|12356.4|12354.4|12341.9|12339.9|321
1636125600000|2021-11-05 15:20:00|12355.4|12353.4|12347.4|12345.4|12356.4|12354.4|12345.9|12343.9|194
1636125900000|2021-11-05 15:25:00|12346.9|12344.9|12337.9|12335.9|12348.9|12346.9|12335.9|12333.9|281
1636126200000|2021-11-05 15:30:00|12336.9|12334.9|12336.4|12334.4|12344.9|12342.9|12335.9|12333.9|384
1636126500000|2021-11-05 15:35:00|12335.9|12333.9|12329.9|12327.9|12335.9|12333.9|12328.9|12326.9|309
1636126800000|2021-11-05 15:40:00|12330.4|12328.4|12332.4|12330.4|12332.9|12330.9|12328.9|12326.9|222
1636127100000|2021-11-05 15:45:00|12332.9|12330.9|12328.4|12326.4|12332.9|12330.9|12327.9|12325.9|207
1636127400000|2021-11-05 15:50:00|12327.9|12325.9|12327.9|12325.9|12329.4|12327.4|12323.9|12321.9|350
1636127700000|2021-11-05 15:55:00|12327.4|12325.4|12328.9|12326.9|12333.9|12331.9|12325.9|12323.9|232
1636128000000|2021-11-05 16:00:00|12329.4|12327.4|12330.9|12328.9|12331.9|12329.9|12326.4|12324.4|195
1636128300000|2021-11-05 16:05:00|12330.4|12328.4|12329.4|12327.4|12332.4|12330.4|12327.9|12325.9|263
1636128600000|2021-11-05 16:10:00|12329.9|12327.9|12334.4|12332.4|12336.9|12334.9|12327.9|12325.9|408
1636128900000|2021-11-05 16:15:00|12334.9|12332.9|12333.9|12331.9|12334.9|12332.9|12329.9|12327.9|382
1636129200000|2021-11-05 16:20:00|12333.4|12331.4|12326.4|12324.4|12334.9|12332.9|12323.9|12321.9|550
1636129500000|2021-11-05 16:25:00|12326.9|12324.9|12325.9|12323.9|12329.4|12327.4|12320.4|12318.4|1067
1636129800000|2021-11-05 16:30:00|12324.9|12322.9|12331.9|12329.9|12331.9|12329.9|12322.9|12320.9|505
1636130100000|2021-11-05 16:35:00|12332.4|12330.4|12328.9|12326.9|12332.9|12330.9|12326.4|12324.4|489
1636130400000|2021-11-05 16:40:00|12329.4|12327.4|12318.9|12316.9|12329.9|12327.9|12318.9|12316.9|274
1636130700000|2021-11-05 16:45:00|12319.9|12317.9|12315.4|12313.4|12319.9|12317.9|12315.4|12313.4|262
1636131000000|2021-11-05 16:50:00|12314.9|12312.9|12315.4|12313.4|12315.9|12313.9|12311.9|12309.9|30
1636131300000|2021-11-05 16:55:00|12315.9|12313.9|12311.9|12309.9|12315.9|12313.9|12309.9|12307.9|24
1636131600000|2021-11-05 17:00:00|12311.4|12309.4|12311.9|12309.9|12313.9|12311.9|12309.9|12307.9|26
1636131900000|2021-11-05 17:05:00|12312.4|12310.4|12304.4|12302.4|12312.4|12310.4|12303.9|12301.9|49
1636132200000|2021-11-05 17:10:00|12304.9|12302.9|12304.9|12302.9|12305.9|12303.9|12300.9|12298.9|109
1636132500000|2021-11-05 17:15:00|12304.4|12302.4|12305.9|12303.9|12306.9|12304.9|12301.9|12299.9|68
1636132800000|2021-11-05 17:20:00|12306.9|12304.9|12299.9|12297.9|12306.9|12304.9|12299.9|12297.9|27
1636133100000|2021-11-05 17:25:00|12299.4|12297.4|12290.9|12288.9|12299.9|12297.9|12289.9|12287.9|90
1636133400000|2021-11-05 17:30:00|12291.4|12289.4|12305.4|12303.4|12306.9|12304.9|12290.9|12288.9|52
1636133700000|2021-11-05 17:35:00|12304.9|12302.9|12301.4|12299.4|12305.9|12303.9|12298.4|12296.4|6
1636134000000|2021-11-05 17:40:00|12301.9|12299.9|12297.4|12295.4|12302.4|12300.4|12296.4|12294.4|12
1636134300000|2021-11-05 17:45:00|12296.9|12294.9|12298.9|12296.9|12299.4|12297.4|12292.9|12290.9|22
1636134600000|2021-11-05 17:50:00|12298.4|12296.4|12305.4|12303.4|12305.4|12303.4|12297.9|12295.9|11
1636134900000|2021-11-05 17:55:00|12304.9|12302.9|12312.9|12310.9|12313.9|12311.9|12304.4|12302.4|30
1636135200000|2021-11-05 18:00:00|12312.4|12310.4|12315.9|12313.9|12316.4|12314.4|12310.4|12308.4|19
1636135500000|2021-11-05 18:05:00|12316.4|12314.4|12318.9|12316.9|12320.4|12318.4|12316.4|12314.4|18
1636135800000|2021-11-05 18:10:00|12318.4|12316.4|12320.4|12318.4|12321.4|12319.4|12317.4|12315.4|11
1636136100000|2021-11-05 18:15:00|12319.9|12317.9|12320.4|12318.4|12320.4|12318.4|12318.9|12316.9|3
1636136400000|2021-11-05 18:20:00|12320.9|12318.9|12313.9|12311.9|12320.9|12318.9|12313.9|12311.9|5
1636136700000|2021-11-05 18:25:00|12314.4|12312.4|12318.4|12316.4|12318.9|12316.9|12313.4|12311.4|10
1636137000000|2021-11-05 18:30:00|12318.9|12316.9|12319.4|12317.4|12321.9|12319.9|12317.4|12315.4|9
1636137300000|2021-11-05 18:35:00|12319.9|12317.9|12322.4|12320.4|12322.4|12320.4|12317.9|12315.9|6
1636137600000|2021-11-05 18:40:00|12321.4|12319.4|12321.4|12319.4|12322.9|12320.9|12319.9|12317.9|11
1636137900000|2021-11-05 18:45:00|12321.9|12319.9|12324.4|12322.4|12327.9|12325.9|12320.4|12318.4|30
1636138200000|2021-11-05 18:50:00|12323.4|12321.4|12325.4|12323.4|12325.4|12323.4|12322.4|12320.4|9
1636138500000|2021-11-05 18:55:00|12324.9|12322.9|12321.4|12319.4|12325.9|12323.9|12321.4|12319.4|5
1636138800000|2021-11-05 19:00:00|12321.9|12319.9|12315.4|12313.4|12323.4|12321.4|12313.9|12311.9|15
1636139100000|2021-11-05 19:05:00|12314.9|12312.9|12321.4|12319.4|12321.4|12319.4|12313.4|12311.4|27
1636139400000|2021-11-05 19:10:00|12321.9|12319.9|12321.4|12319.4|12323.4|12321.4|12319.4|12317.4|8
1636139700000|2021-11-05 19:15:00|12320.9|12318.9|12319.4|12317.4|12320.9|12318.9|12317.4|12315.4|3
1636140000000|2021-11-05 19:20:00|12319.9|12317.9|12317.4|12315.4|12320.4|12318.4|12314.9|12312.9|2
1636140300000|2021-11-05 19:25:00|12316.9|12314.9|12318.4|12316.4|12318.4|12316.4|12311.4|12309.4|15
1636140600000|2021-11-05 19:30:00|12318.9|12316.9|12324.9|12322.9|12325.4|12323.4|12315.4|12313.4|20
1636140900000|2021-11-05 19:35:00|12325.4|12323.4|12330.9|12328.9|12331.4|12329.4|12325.4|12323.4|28
1636141200000|2021-11-05 19:40:00|12330.4|12328.4|12324.9|12322.9|12330.9|12328.9|12324.4|12322.4|13
1636141500000|2021-11-05 19:45:00|12325.4|12323.4|12327.4|12325.4|12329.9|12327.9|12324.4|12322.4|42
1636141800000|2021-11-05 19:50:00|12327.9|12325.9|12326.4|12324.4|12332.4|12330.4|12326.4|12324.4|34
1636142100000|2021-11-05 19:55:00|12326.9|12324.9|12334.4|12332.4|12335.4|12333.4|12326.4|12324.4|102
1636142400000|2021-11-05 20:00:00|12332.4|12330.4|12328.9|12326.9|12332.9|12330.9|12324.4|12322.4|25
1636142700000|2021-11-05 20:05:00|12328.4|12326.4|12326.9|12324.9|12328.9|12326.9|12326.4|12324.4|2
1636143000000|2021-11-05 20:10:00|12326.4|12324.4|12327.9|12325.9|12328.9|12326.9|12325.4|12323.4|25
1636143300000|2021-11-05 20:15:00|12327.4|12325.4|12327.4|12325.4|12328.4|12326.4|12326.9|12324.9|0
1636143600000|2021-11-05 20:20:00|12327.9|12325.9|12325.9|12323.9|12327.9|12325.9|12325.9|12323.9|0
1636143900000|2021-11-05 20:25:00|12327.9|12325.9|12327.9|12325.9|12327.9|12325.9|12326.4|12324.4|4
1636144200000|2021-11-05 20:30:00|12327.4|12325.4|12328.9|12326.9|12328.9|12326.9|12326.9|12324.9|3
1636144500000|2021-11-05 20:35:00|12328.4|12326.4|12328.4|12326.4|12328.9|12326.9|12327.9|12325.9|0
1636144800000|2021-11-05 20:40:00|12329.9|12327.9|12330.9|12328.9|12330.9|12328.9|12328.9|12326.9|4
1636145100000|2021-11-05 20:45:00|12329.9|12327.9|12334.9|12332.9|12334.9|12332.9|12329.9|12327.9|21
1636145400000|2021-11-05 20:50:00|12334.4|12332.4|12333.4|12331.4|12334.4|12332.4|12331.9|12329.9|9
1636145700000|2021-11-05 20:55:00|12332.9|12330.9|12331.2|12325.2|12332.9|12330.9|12329.4|12325.2|5
1636326000000|2021-11-07 23:00:00|12328.6|12322.6|12330.3|12324.3|12331.4|12325.4|12327.9|12321.9|0
1636326300000|2021-11-07 23:05:00|12330.4|12324.4|12333.2|12327.2|12333.2|12327.2|12329.1|12323.1|0
1636326600000|2021-11-07 23:10:00|12333.3|12327.3|12334|12328|12335|12329|12333.2|12327.2|0
1636326900000|2021-11-07 23:15:00|12333.9|12327.9|12332.2|12326.2|12333.9|12327.9|12331.8|12325.8|0
1636327200000|2021-11-07 23:20:00|12332.5|12326.5|12333.2|12327.2|12336.1|12330.1|12332.5|12326.5|0
1636327500000|2021-11-07 23:25:00|12333.3|12327.3|12331.4|12325.4|12333.5|12327.5|12331.1|12325.1|0
1636327800000|2021-11-07 23:30:00|12331.5|12325.5|12332.9|12326.9|12333.5|12327.5|12331.4|12325.4|0
1636328100000|2021-11-07 23:35:00|12333|12327|12334.3|12328.3|12334.3|12328.3|12332.9|12326.9|0
1636328400000|2021-11-07 23:40:00|12334.2|12328.2|12335|12329|12335|12329|12334|12328|0
1636328700000|2021-11-07 23:45:00|12335.1|12329.1|12334.3|12328.3|12335.4|12329.4|12334|12328|0
1636329000000|2021-11-07 23:50:00|12334.2|12328.2|12329.7|12323.7|12334.2|12328.2|12329.7|12323.7|0
1636329300000|2021-11-07 23:55:00|12329.6|12323.6|12328.9|12322.9|12330|12324|12328.3|12322.3|0
1636329600000|2021-11-08 00:00:00|12328.6|12322.6|12327.6|12321.6|12329.7|12323.7|12327.2|12321.2|0
1636329900000|2021-11-08 00:05:00|12327.5|12321.5|12328.6|12322.6|12328.9|12322.9|12327.2|12321.2|0
1636330200000|2021-11-08 00:10:00|12328.9|12322.9|12327.6|12321.6|12329.7|12323.7|12327.2|12321.2|0
1636330500000|2021-11-08 00:15:00|12327.7|12321.7|12325.6|12319.6|12329|12323|12321.4|12315.4|0
1636330800000|2021-11-08 00:20:00|12325.5|12319.5|12323.9|12317.9|12325.6|12319.6|12322.2|12316.2|0
1636331100000|2021-11-08 00:25:00|12323.4|12317.4|12320.5|12314.5|12323.9|12317.9|12320.5|12314.5|0
1636331400000|2021-11-08 00:30:00|12320.9|12314.9|12322|12316|12324.6|12318.6|12320.9|12314.9|0
1636331700000|2021-11-08 00:35:00|12322.1|12316.1|12321.1|12315.1|12322.9|12316.9|12321.1|12315.1|0
1636332000000|2021-11-08 00:40:00|12321.2|12315.2|12319.4|12313.4|12321.5|12315.5|12318.3|12312.3|0
1636332300000|2021-11-08 00:45:00|12319.3|12313.3|12320.1|12314.1|12321.2|12315.2|12318.6|12312.6|0
1636332600000|2021-11-08 00:50:00|12319.9|12313.9|12322.2|12316.2|12322.6|12316.6|12317.6|12311.6|0
1636332900000|2021-11-08 00:55:00|12322.1|12316.1|12323.7|12317.7|12324.2|12318.2|12320.2|12314.2|0
1636333200000|2021-11-08 01:00:00|12323.9|12317.9|12326.7|12320.7|12327.6|12321.6|12323.9|12317.9|0
1636333500000|2021-11-08 01:05:00|12326.8|12320.8|12325.2|12319.2|12327.6|12321.6|12325.1|12319.1|0
1636333800000|2021-11-08 01:10:00|12325.3|12319.3|12325.2|12319.2|12326.7|12320.7|12325.1|12319.1|0
1636334100000|2021-11-08 01:15:00|12325.4|12319.4|12328.1|12322.1|12328.2|12322.2|12324.2|12318.2|0
1636334400000|2021-11-08 01:20:00|12328.2|12322.2|12322.5|12316.5|12328.9|12322.9|12322.5|12316.5|0
1636334700000|2021-11-08 01:25:00|12322.7|12316.7|12325|12319|12325|12319|12321.6|12315.6|0
1636335000000|2021-11-08 01:30:00|12324.9|12318.9|12322.2|12316.2|12325.8|12319.8|12320.2|12314.2|0
1636335300000|2021-11-08 01:35:00|12322.1|12316.1|12324.3|12318.3|12325.9|12319.9|12321.8|12315.8|0
1636335600000|2021-11-08 01:40:00|12324.4|12318.4|12326.7|12320.7|12327.7|12321.7|12324.4|12318.4|0
1636335900000|2021-11-08 01:45:00|12326.6|12320.6|12322.4|12316.4|12326.6|12320.6|12322.3|12316.3|0
1636336200000|2021-11-08 01:50:00|12322.3|12316.3|12318.1|12312.1|12323.2|12317.2|12316.6|12310.6|0
1636336500000|2021-11-08 01:55:00|12317.9|12311.9|12318.4|12312.4|12319|12313|12316.4|12310.4|0
1636336800000|2021-11-08 02:00:00|12318.3|12312.3|12319.6|12313.6|12321.3|12315.3|12317.9|12311.9|0
1636337100000|2021-11-08 02:05:00|12319.7|12313.7|12322.1|12316.1|12322.9|12316.9|12318.8|12312.8|0
1636337400000|2021-11-08 02:10:00|12322.5|12316.5|12323.2|12317.2|12323.2|12317.2|12321.2|12315.2|0
1636337700000|2021-11-08 02:15:00|12323.1|12317.1|12324.6|12318.6|12324.6|12318.6|12322.5|12316.5|0
1636338000000|2021-11-08 02:20:00|12324.7|12318.7|12325.3|12319.3|12325.4|12319.4|12323.7|12317.7|0
1636338300000|2021-11-08 02:25:00|12325.4|12319.4|12326.5|12320.5|12327.9|12321.9|12325.3|12319.3|0
1636338600000|2021-11-08 02:30:00|12326.7|12320.7|12326.9|12320.9|12327.7|12321.7|12326.1|12320.1|0
1636338900000|2021-11-08 02:35:00|12327|12321|12325.2|12319.2|12327.7|12321.7|12324.3|12318.3|0
1636339200000|2021-11-08 02:40:00|12324.8|12318.8|12325.2|12319.2|12325.2|12319.2|12323.4|12317.4|0
1636339500000|2021-11-08 02:45:00|12325.1|12319.1|12324.3|12318.3|12326.8|12320.8|12324.3|12318.3|0
1636339800000|2021-11-08 02:50:00|12324.2|12318.2|12323.5|12317.5|12325.2|12319.2|12322.5|12316.5|0
1636340100000|2021-11-08 02:55:00|12323.4|12317.4|12326.1|12320.1|12326.1|12320.1|12323.4|12317.4|0
1636340400000|2021-11-08 03:00:00|12325.8|12319.8|12324.6|12318.6|12326.1|12320.1|12324.5|12318.5|0
1636340700000|2021-11-08 03:05:00|12324.5|12318.5|12324.5|12318.5|12325.4|12319.4|12323.7|12317.7|0
1636341000000|2021-11-08 03:10:00|12324.6|12318.6|12324.5|12318.5|12325.3|12319.3|12324.5|12318.5|0
1636341300000|2021-11-08 03:15:00|12324.9|12318.9|12325.3|12319.3|12327.8|12321.8|12324.9|12318.9|0
1636341600000|2021-11-08 03:20:00|12324.9|12318.9|12324.5|12318.5|12325.4|12319.4|12324.5|12318.5|0
1636341900000|2021-11-08 03:25:00|12324.6|12318.6|12325.4|12319.4|12326.2|12320.2|12324.5|12318.5|0
1636342200000|2021-11-08 03:30:00|12325|12319|12324.1|12318.1|12326.1|12320.1|12323.8|12317.8|0
1636342500000|2021-11-08 03:35:00|12324.3|12318.3|12324.5|12318.5|12324.6|12318.6|12323.7|12317.7|0
1636342800000|2021-11-08 03:40:00|12324.6|12318.6|12323.7|12317.7|12324.6|12318.6|12323.7|12317.7|0
1636343100000|2021-11-08 03:45:00|12323.8|12317.8|12324.6|12318.6|12324.7|12318.7|12323.8|12317.8|0
1636343400000|2021-11-08 03:50:00|12324.7|12318.7|12324.6|12318.6|12325.4|12319.4|12323.8|12317.8|0
1636343700000|2021-11-08 03:55:00|12324.2|12318.2|12324.7|12318.7|12324.7|12318.7|12323.8|12317.8|0
1636344000000|2021-11-08 04:00:00|12325|12319|12324.7|12318.7|12325.5|12319.5|12323.9|12317.9|0
1636344300000|2021-11-08 04:05:00|12324.5|12318.5|12324|12318|12324.8|12318.8|12323.9|12317.9|0
1636344600000|2021-11-08 04:10:00|12323.9|12317.9|12322.8|12316.8|12323.9|12317.9|12321.5|12315.5|0
1636344900000|2021-11-08 04:15:00|12323|12317|12321.6|12315.6|12323.3|12317.3|12321.6|12315.6|0
1636345200000|2021-11-08 04:20:00|12321.7|12315.7|12321.7|12315.7|12322.5|12316.5|12321.2|12315.2|0
1636345500000|2021-11-08 04:25:00|12321.6|12315.6|12321.2|12315.2|12322.1|12316.1|12320.8|12314.8|0
1636345800000|2021-11-08 04:30:00|12321.4|12315.4|12320.8|12314.8|12321.6|12315.6|12320|12314|0
1636346100000|2021-11-08 04:35:00|12320.9|12314.9|12321.6|12315.6|12321.7|12315.7|12320.8|12314.8|0
1636346400000|2021-11-08 04:40:00|12321.4|12315.4|12320|12314|12321.6|12315.6|12320|12314|0
1636346700000|2021-11-08 04:45:00|12319.9|12313.9|12319.9|12313.9|12320.7|12314.7|12319.9|12313.9|0
1636347000000|2021-11-08 04:50:00|12319.8|12313.8|12320.7|12314.7|12321.5|12315.5|12319.4|12313.4|0
1636347300000|2021-11-08 04:55:00|12320.9|12314.9|12321.5|12315.5|12321.9|12315.9|12320.7|12314.7|0
1636347600000|2021-11-08 05:00:00|12321.8|12315.8|12321.5|12315.5|12322.7|12316.7|12320.6|12314.6|0
1636347900000|2021-11-08 05:05:00|12321.8|12315.8|12322.4|12316.4|12324.8|12318.8|12321.5|12315.5|0
1636348200000|2021-11-08 05:10:00|12322.8|12316.8|12323.1|12317.1|12323.2|12317.2|12322.3|12316.3|0
1636348500000|2021-11-08 05:15:00|12323.5|12317.5|12326.2|12320.2|12326.2|12320.2|12323.5|12317.5|0
1636348800000|2021-11-08 05:20:00|12326.6|12320.6|12327|12321|12327|12321|12326.2|12320.2|0
1636349100000|2021-11-08 05:25:00|12327.1|12321.1|12327.1|12321.1|12328.6|12322.6|12326.2|12320.2|0
1636349400000|2021-11-08 05:30:00|12327.4|12321.4|12326.3|12320.3|12328.7|12322.7|12326.3|12320.3|0
1636349700000|2021-11-08 05:35:00|12326.4|12320.4|12329.1|12323.1|12329.9|12323.9|12326.4|12320.4|0
1636350000000|2021-11-08 05:40:00|12329|12323|12327.9|12321.9|12329|12323|12327.9|12321.9|0
1636350300000|2021-11-08 05:45:00|12327.8|12321.8|12327.8|12321.8|12328.6|12322.6|12326.1|12320.1|0
1636350600000|2021-11-08 05:50:00|12327.9|12321.9|12329.1|12323.1|12329.1|12323.1|12327.1|12321.1|0
1636350900000|2021-11-08 05:55:00|12329.3|12323.3|12329.1|12323.1|12330.8|12324.8|12329|12323|0
1636351200000|2021-11-08 06:00:00|12329.3|12323.3|12330.9|12324.9|12331.6|12325.6|12328.7|12322.7|0
1636351500000|2021-11-08 06:05:00|12330.8|12324.8|12329.1|12323.1|12330.8|12324.8|12328.3|12322.3|0
1636351800000|2021-11-08 06:10:00|12328.8|12322.8|12328.4|12322.4|12329.2|12323.2|12328.3|12322.3|0
1636352100000|2021-11-08 06:15:00|12328.8|12322.8|12328.6|12322.6|12328.8|12322.8|12326.8|12320.8|0
1636352400000|2021-11-08 06:20:00|12328.9|12322.9|12326.1|12320.1|12330.2|12324.2|12326|12320|0
1636352700000|2021-11-08 06:25:00|12326|12320|12325.9|12319.9|12326.9|12320.9|12325|12319|0
1636353000000|2021-11-08 06:30:00|12325.6|12319.6|12323.3|12317.3|12326.8|12320.8|12323.2|12317.2|0
1636353300000|2021-11-08 06:35:00|12323.5|12317.5|12322.7|12316.7|12324.1|12318.1|12322.4|12316.4|0
1636353600000|2021-11-08 06:40:00|12322.5|12316.5|12319.9|12313.9|12324|12318|12319.1|12313.1|0
1636353900000|2021-11-08 06:45:00|12319.5|12313.5|12321.6|12315.6|12321.6|12315.6|12319.1|12313.1|0
1636354200000|2021-11-08 06:50:00|12321.9|12315.9|12324|12318|12324|12318|12321.5|12315.5|0
1636354500000|2021-11-08 06:55:00|12323.9|12317.9|12322.3|12316.3|12324|12318|12322.3|12316.3|0
1636354800000|2021-11-08 07:00:00|12321.9|12319.9|12330.9|12328.9|12331.9|12329.9|12321.9|12319.9|75
1636355100000|2021-11-08 07:05:00|12331.4|12329.4|12332.9|12330.9|12332.9|12330.9|12330.4|12328.4|26
1636355400000|2021-11-08 07:10:00|12333.9|12331.9|12343.4|12341.4|12344.4|12342.4|12332.4|12330.4|89
1636355700000|2021-11-08 07:15:00|12344.4|12342.4|12355.4|12353.4|12356.4|12354.4|12343.4|12341.4|43
1636356000000|2021-11-08 07:20:00|12358.4|12356.4|12348.4|12346.4|12358.4|12356.4|12345.4|12343.4|55
1636356300000|2021-11-08 07:25:00|12347.9|12345.9|12341.4|12339.4|12347.9|12345.9|12339.9|12337.9|20
1636356600000|2021-11-08 07:30:00|12340.9|12338.9|12349.4|12347.4|12350.4|12348.4|12339.4|12337.4|51
1636356900000|2021-11-08 07:35:00|12349.9|12347.9|12347.4|12345.4|12351.4|12349.4|12347.4|12345.4|32
1636357200000|2021-11-08 07:40:00|12346.9|12344.9|12351.4|12349.4|12352.4|12350.4|12344.4|12342.4|21
1636357500000|2021-11-08 07:45:00|12350.9|12348.9|12348.4|12346.4|12352.4|12350.4|12348.4|12346.4|17
1636357800000|2021-11-08 07:50:00|12347.9|12345.9|12346.4|12344.4|12349.4|12347.4|12338.4|12336.4|34
1636358100000|2021-11-08 07:55:00|12345.9|12343.9|12347.9|12345.9|12354.4|12352.4|12343.4|12341.4|76
1636358400000|2021-11-08 08:00:00|12354.9|12352.9|12346.4|12344.4|12360.4|12358.4|12343.4|12341.4|668
1636358700000|2021-11-08 08:05:00|12345.9|12343.9|12349.9|12347.9|12352.9|12350.9|12338.4|12336.4|383
1636359000000|2021-11-08 08:10:00|12350.4|12348.4|12370.4|12368.4|12373.4|12371.4|12347.9|12345.9|406
1636359300000|2021-11-08 08:15:00|12370.9|12368.9|12371.9|12369.9|12383.9|12381.9|12368.9|12366.9|456
1636359600000|2021-11-08 08:20:00|12371.4|12369.4|12368.9|12366.9|12374.4|12372.4|12363.9|12361.9|136
1636359900000|2021-11-08 08:25:00|12368.4|12366.4|12369.4|12367.4|12371.4|12369.4|12361.4|12359.4|265
1636360200000|2021-11-08 08:30:00|12368.9|12366.9|12359.9|12357.9|12369.9|12367.9|12359.4|12357.4|383
1636360500000|2021-11-08 08:35:00|12359.4|12357.4|12354.4|12352.4|12362.4|12360.4|12353.4|12351.4|232
1636360800000|2021-11-08 08:40:00|12355.4|12353.4|12358.9|12356.9|12360.4|12358.4|12350.4|12348.4|173
1636361100000|2021-11-08 08:45:00|12358.4|12356.4|12353.9|12351.9|12363.9|12361.9|12351.4|12349.4|130
1636361400000|2021-11-08 08:50:00|12352.9|12350.9|12356.9|12354.9|12357.9|12355.9|12345.4|12343.4|83
1636361700000|2021-11-08 08:55:00|12357.4|12355.4|12357.9|12355.9|12359.4|12357.4|12352.9|12350.9|82
1636362000000|2021-11-08 09:00:00|12357.4|12355.4|12345.9|12343.9|12357.4|12355.4|12344.9|12342.9|131
1636362300000|2021-11-08 09:05:00|12344.9|12342.9|12340.9|12338.9|12344.9|12342.9|12338.9|12336.9|81
1636362600000|2021-11-08 09:10:00|12341.4|12339.4|12336.9|12334.9|12344.9|12342.9|12335.9|12333.9|110
1636362900000|2021-11-08 09:15:00|12337.4|12335.4|12341.4|12339.4|12342.4|12340.4|12333.9|12331.9|108
1636363200000|2021-11-08 09:20:00|12340.9|12338.9|12343.4|12341.4|12345.9|12343.9|12339.4|12337.4|96
1636363500000|2021-11-08 09:25:00|12342.9|12340.9|12344.4|12342.4|12344.9|12342.9|12337.4|12335.4|120
1636363800000|2021-11-08 09:30:00|12344.9|12342.9|12346.9|12344.9|12351.4|12349.4|12342.9|12340.9|92
1636364100000|2021-11-08 09:35:00|12347.4|12345.4|12344.9|12342.9|12349.9|12347.9|12343.9|12341.9|90
1636364400000|2021-11-08 09:40:00|12344.4|12342.4|12333.9|12331.9|12344.4|12342.4|12332.9|12330.9|97
1636364700000|2021-11-08 09:45:00|12333.4|12331.4|12332.9|12330.9|12335.4|12333.4|12328.9|12326.9|99
1636365000000|2021-11-08 09:50:00|12333.4|12331.4|12331.9|12329.9|12340.4|12338.4|12330.9|12328.9|74
1636365300000|2021-11-08 09:55:00|12332.4|12330.4|12335.9|12333.9|12337.9|12335.9|12332.4|12330.4|95
1636365600000|2021-11-08 10:00:00|12336.4|12334.4|12331.9|12329.9|12338.4|12336.4|12331.9|12329.9|103
1636365900000|2021-11-08 10:05:00|12332.4|12330.4|12334.9|12332.9|12338.9|12336.9|12331.9|12329.9|94
1636366200000|2021-11-08 10:10:00|12334.4|12332.4|12334.9|12332.9|12338.9|12336.9|12333.9|12331.9|126
1636366500000|2021-11-08 10:15:00|12334.4|12332.4|12341.9|12339.9|12342.9|12340.9|12332.4|12330.4|172
1636366800000|2021-11-08 10:20:00|12341.4|12339.4|12345.4|12343.4|12346.9|12344.9|12340.4|12338.4|108
1636367100000|2021-11-08 10:25:00|12345.9|12343.9|12351.9|12349.9|12354.9|12352.9|12344.9|12342.9|65
1636367400000|2021-11-08 10:30:00|12351.4|12349.4|12345.4|12343.4|12351.9|12349.9|12345.4|12343.4|95
1636367700000|2021-11-08 10:35:00|12345.9|12343.9|12350.4|12348.4|12350.4|12348.4|12343.9|12341.9|59
1636368000000|2021-11-08 10:40:00|12350.9|12348.9|12347.4|12345.4|12352.4|12350.4|12345.9|12343.9|75
1636368300000|2021-11-08 10:45:00|12347.9|12345.9|12345.9|12343.9|12351.4|12349.4|12343.9|12341.9|56
1636368600000|2021-11-08 10:50:00|12346.4|12344.4|12344.9|12342.9|12346.9|12344.9|12342.9|12340.9|47
1636368900000|2021-11-08 10:55:00|12344.4|12342.4|12347.9|12345.9|12347.9|12345.9|12340.9|12338.9|76
1636369200000|2021-11-08 11:00:00|12347.4|12345.4|12342.9|12340.9|12348.9|12346.9|12341.9|12339.9|61
1636369500000|2021-11-08 11:05:00|12342.4|12340.4|12351.9|12349.9|12351.9|12349.9|12341.9|12339.9|57
1636369800000|2021-11-08 11:10:00|12351.4|12349.4|12348.9|12346.9|12351.9|12349.9|12346.9|12344.9|52
1636370100000|2021-11-08 11:15:00|12349.4|12347.4|12350.4|12348.4|12351.9|12349.9|12348.9|12346.9|68
1636370400000|2021-11-08 11:20:00|12350.9|12348.9|12346.9|12344.9|12351.9|12349.9|12345.4|12343.4|27
1636370700000|2021-11-08 11:25:00|12347.4|12345.4|12348.9|12346.9|12351.9|12349.9|12346.9|12344.9|59
1636371000000|2021-11-08 11:30:00|12348.4|12346.4|12350.4|12348.4|12350.9|12348.9|12347.9|12345.9|27
1636371300000|2021-11-08 11:35:00|12349.9|12347.9|12349.4|12347.4|12351.9|12349.9|12348.9|12346.9|45
1636371600000|2021-11-08 11:40:00|12349.9|12347.9|12350.9|12348.9|12351.9|12349.9|12347.9|12345.9|76
1636371900000|2021-11-08 11:45:00|12351.9|12349.9|12345.9|12343.9|12351.9|12349.9|12344.9|12342.9|107
1636372200000|2021-11-08 11:50:00|12346.9|12344.9|12352.9|12350.9|12352.9|12350.9|12346.4|12344.4|105
1636372500000|2021-11-08 11:55:00|12351.9|12349.9|12350.9|12348.9|12352.4|12350.4|12349.9|12347.9|58
1636372800000|2021-11-08 12:00:00|12350.4|12348.4|12353.9|12351.9|12353.9|12351.9|12347.9|12345.9|74
1636373100000|2021-11-08 12:05:00|12353.4|12351.4|12357.4|12355.4|12358.4|12356.4|12350.9|12348.9|77
1636373400000|2021-11-08 12:10:00|12357.9|12355.9|12358.9|12356.9|12362.9|12360.9|12357.4|12355.4|173
1636373700000|2021-11-08 12:15:00|12359.4|12357.4|12362.9|12360.9|12362.9|12360.9|12358.9|12356.9|78
1636374000000|2021-11-08 12:20:00|12362.4|12360.4|12359.9|12357.9|12363.9|12361.9|12358.9|12356.9|54
1636374300000|2021-11-08 12:25:00|12360.4|12358.4|12365.9|12363.9|12366.9|12364.9|12360.4|12358.4|108
1636374600000|2021-11-08 12:30:00|12365.4|12363.4|12368.9|12366.9|12372.4|12370.4|12364.9|12362.9|79
1636374900000|2021-11-08 12:35:00|12369.4|12367.4|12371.9|12369.9|12372.4|12370.4|12367.9|12365.9|35
1636375200000|2021-11-08 12:40:00|12370.4|12368.4|12373.4|12371.4|12375.4|12373.4|12369.4|12367.4|119
1636375500000|2021-11-08 12:45:00|12373.9|12371.9|12374.9|12372.9|12375.4|12373.4|12370.9|12368.9|55
1636375800000|2021-11-08 12:50:00|12374.4|12372.4|12375.4|12373.4|12376.4|12374.4|12371.4|12369.4|85
1636376100000|2021-11-08 12:55:00|12375.9|12373.9|12374.9|12372.9|12376.4|12374.4|12373.4|12371.4|66
1636376400000|2021-11-08 13:00:00|12375.4|12373.4|12374.9|12372.9|12376.9|12374.9|12374.4|12372.4|80
1636376700000|2021-11-08 13:05:00|12375.4|12373.4|12374.4|12372.4|12375.4|12373.4|12370.4|12368.4|149
1636377000000|2021-11-08 13:10:00|12373.9|12371.9|12372.4|12370.4|12374.4|12372.4|12369.4|12367.4|140
1636377300000|2021-11-08 13:15:00|12371.9|12369.9|12370.4|12368.4|12371.9|12369.9|12366.4|12364.4|59
1636377600000|2021-11-08 13:20:00|12369.4|12367.4|12367.4|12365.4|12371.4|12369.4|12366.4|12364.4|99
1636377900000|2021-11-08 13:25:00|12367.9|12365.9|12367.9|12365.9|12369.4|12367.4|12365.4|12363.4|112
1636378200000|2021-11-08 13:30:00|12367.4|12365.4|12367.4|12365.4|12369.4|12367.4|12366.9|12364.9|69
1636378500000|2021-11-08 13:35:00|12366.9|12364.9|12369.4|12367.4|12369.4|12367.4|12366.4|12364.4|61
1636378800000|2021-11-08 13:40:00|12370.4|12368.4|12374.9|12372.9|12379.9|12377.9|12369.4|12367.4|278
1636379100000|2021-11-08 13:45:00|12374.4|12372.4|12380.4|12378.4|12381.4|12379.4|12374.4|12372.4|124
1636379400000|2021-11-08 13:50:00|12380.9|12378.9|12385.4|12383.4|12385.4|12383.4|12380.4|12378.4|166
1636379700000|2021-11-08 13:55:00|12384.9|12382.9|12385.4|12383.4|12387.4|12385.4|12383.9|12381.9|96
1636380000000|2021-11-08 14:00:00|12384.4|12382.4|12388.4|12386.4|12388.4|12386.4|12382.4|12380.4|218
1636380300000|2021-11-08 14:05:00|12388.9|12386.9|12391.4|12389.4|12393.4|12391.4|12388.4|12386.4|177
1636380600000|2021-11-08 14:10:00|12391.9|12389.9|12389.4|12387.4|12393.4|12391.4|12388.9|12386.9|163
1636380900000|2021-11-08 14:15:00|12389.9|12387.9|12384.4|12382.4|12390.4|12388.4|12383.4|12381.4|103
1636381200000|2021-11-08 14:20:00|12383.9|12381.9|12386.4|12384.4|12387.4|12385.4|12383.4|12381.4|100
1636381500000|2021-11-08 14:25:00|12385.9|12383.9|12383.4|12381.4|12387.4|12385.4|12381.4|12379.4|310
1636381800000|2021-11-08 14:30:00|12383.9|12381.9|12376.4|12374.4|12387.9|12385.9|12376.4|12374.4|293
1636382100000|2021-11-08 14:35:00|12375.9|12373.9|12374.9|12372.9|12377.4|12375.4|12367.4|12365.4|245
1636382400000|2021-11-08 14:40:00|12375.4|12373.4|12371.4|12369.4|12376.4|12374.4|12369.4|12367.4|90
1636382700000|2021-11-08 14:45:00|12371.9|12369.9|12371.9|12369.9|12374.4|12372.4|12367.4|12365.4|129
1636383000000|2021-11-08 14:50:00|12372.4|12370.4|12375.4|12373.4|12376.4|12374.4|12371.9|12369.9|106
1636383300000|2021-11-08 14:55:00|12374.9|12372.9|12382.9|12380.9|12383.4|12381.4|12374.4|12372.4|132
1636383600000|2021-11-08 15:00:00|12383.4|12381.4|12377.4|12375.4|12383.4|12381.4|12376.4|12374.4|190
1636383900000|2021-11-08 15:05:00|12377.9|12375.9|12371.4|12369.4|12379.4|12377.4|12370.4|12368.4|235
1636384200000|2021-11-08 15:10:00|12371.9|12369.9|12373.9|12371.9|12376.4|12374.4|12370.9|12368.9|173
1636384500000|2021-11-08 15:15:00|12374.4|12372.4|12377.9|12375.9|12379.9|12377.9|12373.4|12371.4|104
1636384800000|2021-11-08 15:20:00|12378.9|12376.9|12380.9|12378.9|12384.9|12382.9|12378.4|12376.4|128
1636385100000|2021-11-08 15:25:00|12381.4|12379.4|12376.9|12374.9|12383.4|12381.4|12376.9|12374.9|81
1636385400000|2021-11-08 15:30:00|12377.4|12375.4|12382.9|12380.9|12386.9|12384.9|12376.9|12374.9|124
1636385700000|2021-11-08 15:35:00|12383.4|12381.4|12378.9|12376.9|12383.9|12381.9|12376.9|12374.9|211
1636386000000|2021-11-08 15:40:00|12379.4|12377.4|12378.9|12376.9|12380.9|12378.9|12372.9|12370.9|183
1636386300000|2021-11-08 15:45:00|12378.4|12376.4|12372.9|12370.9|12380.9|12378.9|12372.9|12370.9|197
1636386600000|2021-11-08 15:50:00|12373.4|12371.4|12370.4|12368.4|12375.9|12373.9|12369.9|12367.9|101
1636386900000|2021-11-08 15:55:00|12369.9|12367.9|12370.9|12368.9|12374.9|12372.9|12368.9|12366.9|127
1636387200000|2021-11-08 16:00:00|12370.4|12368.4|12369.4|12367.4|12371.9|12369.9|12367.9|12365.9|188
1636387500000|2021-11-08 16:05:00|12369.9|12367.9|12367.9|12365.9|12370.4|12368.4|12365.9|12363.9|84
1636387800000|2021-11-08 16:10:00|12368.4|12366.4|12361.9|12359.9|12368.4|12366.4|12361.9|12359.9|473
1636388100000|2021-11-08 16:15:00|12361.4|12359.4|12364.9|12362.9|12365.9|12363.9|12357.9|12355.9|346
1636388400000|2021-11-08 16:20:00|12364.4|12362.4|12358.9|12356.9|12364.9|12362.9|12358.4|12356.4|1292
1636388700000|2021-11-08 16:25:00|12359.9|12357.9|12360.9|12358.9|12364.9|12362.9|12353.9|12351.9|1319
1636389000000|2021-11-08 16:30:00|12359.4|12357.4|12358.4|12356.4|12360.9|12358.9|12354.4|12352.4|688
1636389300000|2021-11-08 16:35:00|12357.9|12355.9|12353.9|12351.9|12359.9|12357.9|12352.4|12350.4|214
1636389600000|2021-11-08 16:40:00|12354.4|12352.4|12351.4|12349.4|12354.4|12352.4|12350.9|12348.9|241
1636389900000|2021-11-08 16:45:00|12351.9|12349.9|12350.4|12348.4|12352.9|12350.9|12350.4|12348.4|27
1636390200000|2021-11-08 16:50:00|12350.9|12348.9|12350.4|12348.4|12351.9|12349.9|12349.4|12347.4|18
1636390500000|2021-11-08 16:55:00|12350.9|12348.9|12347.4|12345.4|12350.9|12348.9|12345.9|12343.9|16
1636390800000|2021-11-08 17:00:00|12347.9|12345.9|12343.9|12341.9|12348.9|12346.9|12340.4|12338.4|158
1636391100000|2021-11-08 17:05:00|12343.4|12341.4|12344.4|12342.4|12344.4|12342.4|12342.4|12340.4|23
1636391400000|2021-11-08 17:10:00|12344.9|12342.9|12342.9|12340.9|12345.4|12343.4|12341.9|12339.9|29
1636391700000|2021-11-08 17:15:00|12342.4|12340.4|12342.4|12340.4|12343.4|12341.4|12340.9|12338.9|21
1636392000000|2021-11-08 17:20:00|12342.9|12340.9|12344.4|12342.4|12345.4|12343.4|12342.4|12340.4|11
1636392300000|2021-11-08 17:25:00|12344.9|12342.9|12343.4|12341.4|12345.4|12343.4|12342.9|12340.9|6
1636392600000|2021-11-08 17:30:00|12343.9|12341.9|12345.4|12343.4|12345.9|12343.9|12340.9|12338.9|33
1636392900000|2021-11-08 17:35:00|12345.9|12343.9|12343.9|12341.9|12347.4|12345.4|12343.4|12341.4|30
1636393200000|2021-11-08 17:40:00|12344.4|12342.4|12346.4|12344.4|12346.9|12344.9|12342.9|12340.9|5
1636393500000|2021-11-08 17:45:00|12346.9|12344.9|12343.9|12341.9|12346.9|12344.9|12343.4|12341.4|8
1636393800000|2021-11-08 17:50:00|12343.4|12341.4|12342.4|12340.4|12343.4|12341.4|12339.9|12337.9|18
1636394100000|2021-11-08 17:55:00|12342.9|12340.9|12343.9|12341.9|12344.4|12342.4|12338.9|12336.9|20
1636394400000|2021-11-08 18:00:00|12344.4|12342.4|12343.4|12341.4|12345.9|12343.9|12342.4|12340.4|20
1636394700000|2021-11-08 18:05:00|12343.9|12341.9|12343.9|12341.9|12345.9|12343.9|12343.4|12341.4|5
1636395000000|2021-11-08 18:10:00|12344.4|12342.4|12345.4|12343.4|12347.9|12345.9|12343.9|12341.9|8
1636395300000|2021-11-08 18:15:00|12344.9|12342.9|12341.9|12339.9|12345.4|12343.4|12341.4|12339.4|32
1636395600000|2021-11-08 18:20:00|12342.4|12340.4|12343.4|12341.4|12345.9|12343.9|12341.4|12339.4|22
1636395900000|2021-11-08 18:25:00|12343.9|12341.9|12342.9|12340.9|12345.9|12343.9|12342.9|12340.9|25
1636396200000|2021-11-08 18:30:00|12343.4|12341.4|12342.4|12340.4|12344.4|12342.4|12341.4|12339.4|15
1636396500000|2021-11-08 18:35:00|12342.9|12340.9|12346.4|12344.4|12346.4|12344.4|12341.9|12339.9|17
1636396800000|2021-11-08 18:40:00|12346.9|12344.9|12345.4|12343.4|12346.9|12344.9|12344.9|12342.9|11
1636397100000|2021-11-08 18:45:00|12344.9|12342.9|12345.9|12343.9|12347.4|12345.4|12343.4|12341.4|15
1636397400000|2021-11-08 18:50:00|12346.4|12344.4|12345.9|12343.9|12346.9|12344.9|12345.9|12343.9|3
1636397700000|2021-11-08 18:55:00|12346.4|12344.4|12348.9|12346.9|12349.9|12347.9|12345.9|12343.9|13
1636398000000|2021-11-08 19:00:00|12349.4|12347.4|12350.9|12348.9|12350.9|12348.9|12349.4|12347.4|7
1636398300000|2021-11-08 19:05:00|12351.4|12349.4|12352.9|12350.9|12352.9|12350.9|12351.4|12349.4|8
1636398600000|2021-11-08 19:10:00|12352.4|12350.4|12349.9|12347.9|12352.9|12350.9|12348.4|12346.4|34
1636398900000|2021-11-08 19:15:00|12349.4|12347.4|12351.4|12349.4|12351.4|12349.4|12349.4|12347.4|4
1636399200000|2021-11-08 19:20:00|12350.9|12348.9|12348.9|12346.9|12351.4|12349.4|12346.4|12344.4|10
1636399500000|2021-11-08 19:25:00|12349.4|12347.4|12350.9|12348.9|12351.9|12349.9|12347.4|12345.4|8
1636399800000|2021-11-08 19:30:00|12351.4|12349.4|12351.9|12349.9|12354.4|12352.4|12351.4|12349.4|7
1636400100000|2021-11-08 19:35:00|12351.4|12349.4|12351.9|12349.9|12352.4|12350.4|12350.9|12348.9|1
1636400400000|2021-11-08 19:40:00|12352.4|12350.4|12352.9|12350.9|12352.9|12350.9|12351.4|12349.4|3
1636400700000|2021-11-08 19:45:00|12353.4|12351.4|12354.4|12352.4|12355.4|12353.4|12353.4|12351.4|3
1636401000000|2021-11-08 19:50:00|12354.9|12352.9|12354.9|12352.9|12355.9|12353.9|12354.9|12352.9|3
1636401300000|2021-11-08 19:55:00|12355.4|12353.4|12356.4|12354.4|12357.9|12355.9|12354.9|12352.9|13
1636401600000|2021-11-08 20:00:00|12355.9|12353.9|12353.4|12351.4|12356.4|12354.4|12352.4|12350.4|12
1636401900000|2021-11-08 20:05:00|12352.9|12350.9|12353.4|12351.4|12354.9|12352.9|12352.4|12350.4|12
1636402200000|2021-11-08 20:10:00|12352.9|12350.9|12352.9|12350.9|12353.4|12351.4|12351.9|12349.9|9
1636402500000|2021-11-08 20:15:00|12353.4|12351.4|12352.9|12350.9|12353.4|12351.4|12351.9|12349.9|2
1636402800000|2021-11-08 20:20:00|12353.4|12351.4|12351.4|12349.4|12353.4|12351.4|12350.9|12348.9|16
1636403100000|2021-11-08 20:25:00|12350.9|12348.9|12349.9|12347.9|12351.4|12349.4|12347.9|12345.9|10
1636403400000|2021-11-08 20:30:00|12350.4|12348.4|12352.4|12350.4|12352.9|12350.9|12350.4|12348.4|16
1636403700000|2021-11-08 20:35:00|12351.9|12349.9|12354.4|12352.4|12354.9|12352.9|12351.9|12349.9|8
1636404000000|2021-11-08 20:40:00|12354.9|12352.9|12350.4|12348.4|12354.9|12352.9|12349.9|12347.9|8
1636404300000|2021-11-08 20:45:00|12349.9|12347.9|12341.9|12339.9|12350.4|12348.4|12341.9|12339.9|40
1636404600000|2021-11-08 20:50:00|12342.4|12340.4|12345.4|12343.4|12349.9|12347.9|12342.4|12340.4|26
1636404900000|2021-11-08 20:55:00|12344.9|12342.9|12349.3|12343.3|12349.5|12345.9|12344.9|12342.8|18
1636405200000|2021-11-08 21:00:00|12349.4|12343.4|12343.3|12337.3|12350.8|12344.8|12340.9|12334.9|0
1636405500000|2021-11-08 21:05:00|12343.4|12337.4|12344.4|12338.4|12344.8|12338.8|12343|12337|0
1636405800000|2021-11-08 21:10:00|12344.5|12338.5|12346.5|12340.5|12347.3|12341.3|12343.8|12337.8|0
1636406100000|2021-11-08 21:15:00|12346.2|12340.2|12343.3|12337.3|12346.2|12340.2|12343.3|12337.3|0
1636406400000|2021-11-08 21:20:00|12343|12337|12344.1|12338.1|12344.4|12338.4|12343|12337|0
1636406700000|2021-11-08 21:25:00|12344|12338|12343.3|12337.3|12344.8|12338.8|12343.3|12337.3|0
1636407000000|2021-11-08 21:30:00|12343.4|12337.4|12344.4|12338.4|12345.5|12339.5|12343.3|12337.3|0
1636407300000|2021-11-08 21:35:00|12344.2|12338.2|12343.8|12337.8|12344.4|12338.4|12343.3|12337.3|0
1636407600000|2021-11-08 21:40:00|12344.1|12338.1|12344.8|12338.8|12345.5|12339.5|12344.1|12338.1|0
1636407900000|2021-11-08 21:45:00|12344.9|12338.9|12344.4|12338.4|12345.5|12339.5|12344.1|12338.1|0
1636408200000|2021-11-08 21:50:00|12344.5|12338.5|12345.8|12339.8|12346.2|12340.2|12344.5|12338.5|0
1636408500000|2021-11-08 21:55:00|12345.7|12339.7|12345.2|12339.2|12346.2|12340.2|12344.5|12338.5|0
1636408800000|2021-11-08 22:00:00|12345.4|12339.4|12345.2|12339.2|12345.4|12339.4|12345.2|12339.2|0
1636409100000|2021-11-08 22:05:00|12345.1|12339.1|12344.6|12338.6|12345.5|12339.5|12344.6|12338.6|0
1636409400000|2021-11-08 22:10:00|12344.7|12338.7|12344.6|12338.6|12344.7|12338.7|12344.6|12338.6|0
1636410000000|2021-11-08 22:20:00|12344.7|12338.7|12344.6|12338.6|12344.7|12338.7|12344.4|12338.4|0
1636410300000|2021-11-08 22:25:00|12344.7|12338.7|12344.2|12338.2|12344.7|12338.7|12344.2|12338.2|0
1636410600000|2021-11-08 22:30:00|12344.4|12338.4|12344.6|12338.6|12344.6|12338.6|12344.2|12338.2|0
1636410900000|2021-11-08 22:35:00|12344.5|12338.5|12344.4|12338.4|12344.5|12338.5|12344.4|12338.4|0
1636411200000|2021-11-08 22:40:00|12344.5|12338.5|12344.5|12338.5|12344.5|12338.5|12344.5|12338.5|0
1636411500000|2021-11-08 22:45:00|12344.4|12338.4|12344.6|12338.6|12344.6|12338.6|12344.4|12338.4|0
1636411800000|2021-11-08 22:50:00|12344.5|12338.5|12344|12338|12344.5|12338.5|12344|12338|0
1636412100000|2021-11-08 22:55:00|12344.2|12338.2|12344.2|12338.2|12344.2|12338.2|12344|12338|0
1636412400000|2021-11-08 23:00:00|12344|12338|12344.2|12338.2|12345.7|12339.7|12342.8|12336.8|0
1636412700000|2021-11-08 23:05:00|12344.1|12338.1|12344.2|12338.2|12344.2|12338.2|12343.4|12337.4|0
1636413000000|2021-11-08 23:10:00|12344.3|12338.3|12341.7|12335.7|12344.5|12338.5|12341.3|12335.3|0
1636413300000|2021-11-08 23:15:00|12341.8|12335.8|12339.6|12333.6|12342.4|12336.4|12339.6|12333.6|0
1636413600000|2021-11-08 23:20:00|12339.9|12333.9|12340.2|12334.2|12340.7|12334.7|12339.6|12333.6|0
1636413900000|2021-11-08 23:25:00|12340.3|12334.3|12342.8|12336.8|12343.1|12337.1|12340.3|12334.3|0
1636414200000|2021-11-08 23:30:00|12342.9|12336.9|12342.4|12336.4|12343.1|12337.1|12341.7|12335.7|0
1636414500000|2021-11-08 23:35:00|12342.8|12336.8|12342.4|12336.4|12343.4|12337.4|12342|12336|0
1636414800000|2021-11-08 23:40:00|12342.8|12336.8|12343.4|12337.4|12344.2|12338.2|12342.8|12336.8|0
1636415100000|2021-11-08 23:45:00|12343.1|12337.1|12342|12336|12345|12339|12342|12336|0
1636415400000|2021-11-08 23:50:00|12341.7|12335.7|12341|12335|12342.4|12336.4|12340.7|12334.7|0
1636415700000|2021-11-08 23:55:00|12340.9|12334.9|12340.8|12334.8|12342|12336|12340.2|12334.2|0
1636416000000|2021-11-09 00:00:00|12341|12335|12340.7|12334.7|12341.7|12335.7|12339|12333|0
1636416300000|2021-11-09 00:05:00|12341|12335|12341.7|12335.7|12342.8|12336.8|12340.7|12334.7|0
1636416600000|2021-11-09 00:10:00|12341.8|12335.8|12339.9|12333.9|12342|12336|12339.6|12333.6|0
1636416900000|2021-11-09 00:15:00|12339.7|12333.7|12337.3|12331.3|12343.8|12337.8|12337.3|12331.3|0
1636417200000|2021-11-09 00:20:00|12337.6|12331.6|12342.1|12336.1|12342.9|12336.9|12337.6|12331.6|0
1636417500000|2021-11-09 00:25:00|12341.9|12335.9|12340.1|12334.1|12341.9|12335.9|12339.3|12333.3|0
1636417800000|2021-11-09 00:30:00|12340.2|12334.2|12337.5|12331.5|12341|12335|12336.7|12330.7|0
1636418100000|2021-11-09 00:35:00|12337.6|12331.6|12337.6|12331.6|12339.3|12333.3|12335.9|12329.9|0
1636418400000|2021-11-09 00:40:00|12337.7|12331.7|12337.2|12331.2|12338.5|12332.5|12336.9|12330.9|0
1636418700000|2021-11-09 00:45:00|12337.3|12331.3|12339.2|12333.2|12339.7|12333.7|12337.3|12331.3|0
1636419000000|2021-11-09 00:50:00|12338.8|12332.8|12338.4|12332.4|12338.8|12332.8|12336.7|12330.7|0
1636419300000|2021-11-09 00:55:00|12338.3|12332.3|12336.7|12330.7|12338.3|12332.3|12336.5|12330.5|0
1636419600000|2021-11-09 01:00:00|12336.6|12330.6|12335.5|12329.5|12338.5|12332.5|12335.1|12329.1|0
1636419900000|2021-11-09 01:05:00|12335.7|12329.7|12336.8|12330.8|12336.8|12330.8|12335.1|12329.1|0
1636420200000|2021-11-09 01:10:00|12337.6|12331.6|12339.3|12333.3|12340|12334|12337.2|12331.2|0
1636420500000|2021-11-09 01:15:00|12339.2|12333.2|12340.1|12334.1|12340.5|12334.5|12337.7|12331.7|0
1636420800000|2021-11-09 01:20:00|12340.2|12334.2|12339.4|12333.4|12340.2|12334.2|12338.5|12332.5|0
1636421100000|2021-11-09 01:25:00|12339.2|12333.2|12336.1|12330.1|12339.4|12333.4|12336.1|12330.1|0
1636421400000|2021-11-09 01:30:00|12335.7|12329.7|12335.2|12329.2|12336.1|12330.1|12333.6|12327.6|0
1636421700000|2021-11-09 01:35:00|12334.8|12328.8|12336.8|12330.8|12337.2|12331.2|12332.7|12326.7|0
1636422000000|2021-11-09 01:40:00|12337|12331|12335.3|12329.3|12338.4|12332.4|12335.3|12329.3|0
1636422300000|2021-11-09 01:45:00|12334.9|12328.9|12336.9|12330.9|12338.6|12332.6|12333.7|12327.7|0
1636422600000|2021-11-09 01:50:00|12337.1|12331.1|12338.6|12332.6|12339.4|12333.4|12336.9|12330.9|0
1636422900000|2021-11-09 01:55:00|12338.8|12332.8|12336.9|12330.9|12339.4|12333.4|12335.2|12329.2|0
1636423200000|2021-11-09 02:00:00|12336.6|12330.6|12335.9|12329.9|12338.8|12332.8|12335.5|12329.5|0
1636423500000|2021-11-09 02:05:00|12336.1|12330.1|12337.2|12331.2|12338|12332|12335.9|12329.9|0
1636423800000|2021-11-09 02:10:00|12337.3|12331.3|12339.7|12333.7|12340.5|12334.5|12337.3|12331.3|0
1636424100000|2021-11-09 02:15:00|12339.8|12333.8|12339|12333|12339.8|12333.8|12338.1|12332.1|0
1636424400000|2021-11-09 02:20:00|12339.2|12333.2|12339|12333|12339.8|12333.8|12338.9|12332.9|0
1636424700000|2021-11-09 02:25:00|12338.9|12332.9|12338.2|12332.2|12339|12333|12338.2|12332.2|0
1636425000000|2021-11-09 02:30:00|12338.3|12332.3|12336.6|12330.6|12338.5|12332.5|12335.3|12329.3|0
1636425300000|2021-11-09 02:35:00|12336.5|12330.5|12337.4|12331.4|12337.8|12331.8|12336.5|12330.5|0
1636425600000|2021-11-09 02:40:00|12337.6|12331.6|12337.4|12331.4|12338.2|12332.2|12337.3|12331.3|0
1636425900000|2021-11-09 02:45:00|12337|12331|12338.2|12332.2|12338.6|12332.6|12336.6|12330.6|0
1636426200000|2021-11-09 02:50:00|12338.3|12332.3|12339.1|12333.1|12339.1|12333.1|12337.5|12331.5|0
1636426500000|2021-11-09 02:55:00|12338.9|12332.9|12337.4|12331.4|12339.1|12333.1|12337.4|12331.4|0
1636426800000|2021-11-09 03:00:00|12337.6|12331.6|12336.6|12330.6|12337.8|12331.8|12335.8|12329.8|0
1636427100000|2021-11-09 03:05:00|12336.1|12330.1|12337.8|12331.8|12338.2|12332.2|12335.3|12329.3|0
1636427400000|2021-11-09 03:10:00|12338|12332|12335.8|12329.8|12338.6|12332.6|12335.8|12329.8|0
1636427700000|2021-11-09 03:15:00|12336.2|12330.2|12335|12329|12336.6|12330.6|12335|12329|0
1636428000000|2021-11-09 03:20:00|12335.2|12329.2|12335.1|12329.1|12335.4|12329.4|12334.2|12328.2|0
1636428300000|2021-11-09 03:25:00|12335.3|12329.3|12335.1|12329.1|12335.9|12329.9|12335|12329|0
1636428600000|2021-11-09 03:30:00|12334.9|12328.9|12333.4|12327.4|12335.2|12329.2|12333.4|12327.4|0
1636428900000|2021-11-09 03:35:00|12332.6|12326.6|12329.4|12323.4|12333.4|12327.4|12327.7|12321.7|0
1636429200000|2021-11-09 03:40:00|12329.2|12323.2|12330.1|12324.1|12331|12325|12328.9|12322.9|0
1636429500000|2021-11-09 03:45:00|12330.2|12324.2|12329.1|12323.1|12330.5|12324.5|12328.4|12322.4|0
1636429800000|2021-11-09 03:50:00|12329.4|12323.4|12325.7|12319.7|12329.8|12323.8|12325.7|12319.7|0
1636430100000|2021-11-09 03:55:00|12325.8|12319.8|12327.5|12321.5|12327.5|12321.5|12325|12319|0
1636430400000|2021-11-09 04:00:00|12327.9|12321.9|12330.5|12324.5|12331.3|12325.3|12327.9|12321.9|0
1636430700000|2021-11-09 04:05:00|12330.7|12324.7|12328.9|12322.9|12330.8|12324.8|12328.9|12322.9|0
1636431000000|2021-11-09 04:10:00|12329.3|12323.3|12327.3|12321.3|12329.7|12323.7|12327.3|12321.3|0
1636431300000|2021-11-09 04:15:00|12327.5|12321.5|12325.7|12319.7|12327.7|12321.7|12325.7|12319.7|0
1636431600000|2021-11-09 04:20:00|12325.6|12319.6|12325.7|12319.7|12326.1|12320.1|12324.8|12318.8|0
1636431900000|2021-11-09 04:25:00|12325.8|12319.8|12326.6|12320.6|12326.6|12320.6|12325.8|12319.8|0
1636432200000|2021-11-09 04:30:00|12326.2|12320.2|12327.5|12321.5|12328.3|12322.3|12325.8|12319.8|0
1636432500000|2021-11-09 04:35:00|12327.4|12321.4|12327.5|12321.5|12328.3|12322.3|12326.6|12320.6|0
1636432800000|2021-11-09 04:40:00|12327.3|12321.3|12327.8|12321.8|12328.3|12322.3|12327.1|12321.1|0
1636433100000|2021-11-09 04:45:00|12327.6|12321.6|12326.6|12320.6|12327.8|12321.8|12326.1|12320.1|0
1636433400000|2021-11-09 04:50:00|12326.1|12320.1|12326.1|12320.1|12326.6|12320.6|12325.8|12319.8|0
1636433700000|2021-11-09 04:55:00|12326.3|12320.3|12326.2|12320.2|12326.6|12320.6|12325.2|12319.2|0
1636434000000|2021-11-09 05:00:00|12326.3|12320.3|12325.9|12319.9|12328.3|12322.3|12325.9|12319.9|0
1636434300000|2021-11-09 05:05:00|12325.7|12319.7|12327.5|12321.5|12327.5|12321.5|12325.4|12319.4|0
1636434600000|2021-11-09 05:10:00|12327.1|12321.1|12326.7|12320.7|12327.5|12321.5|12326.2|12320.2|0
1636434900000|2021-11-09 05:15:00|12326.6|12320.6|12327.5|12321.5|12328.3|12322.3|12326.5|12320.5|0
1636435200000|2021-11-09 05:20:00|12328.3|12322.3|12328.1|12322.1|12328.6|12322.6|12326.7|12320.7|0
1636435500000|2021-11-09 05:25:00|12328.6|12322.6|12329|12323|12329.6|12323.6|12327|12321|0
1636435800000|2021-11-09 05:30:00|12329.4|12323.4|12329.7|12323.7|12330.2|12324.2|12328.6|12322.6|0
1636436100000|2021-11-09 05:35:00|12329.9|12323.9|12332.7|12326.7|12332.7|12326.7|12329.9|12323.9|0
1636436400000|2021-11-09 05:40:00|12332.8|12326.8|12331.6|12325.6|12333.6|12327.6|12331.2|12325.2|0
1636436700000|2021-11-09 05:45:00|12331.7|12325.7|12333.8|12327.8|12334.6|12328.6|12331.6|12325.6|0
1636437000000|2021-11-09 05:50:00|12333.4|12327.4|12331.4|12325.4|12333.4|12327.4|12331.4|12325.4|0
1636437300000|2021-11-09 05:55:00|12331.3|12325.3|12332.2|12326.2|12333|12327|12331.3|12325.3|0
1636437600000|2021-11-09 06:00:00|12332.3|12326.3|12334.8|12328.8|12335.6|12329.6|12332.3|12326.3|0
1636437900000|2021-11-09 06:05:00|12334.7|12328.7|12334.3|12328.3|12334.7|12328.7|12333.1|12327.1|0
1636438200000|2021-11-09 06:10:00|12334.5|12328.5|12335.4|12329.4|12335.5|12329.5|12333.9|12327.9|0
1636438500000|2021-11-09 06:15:00|12335.6|12329.6|12336.2|12330.2|12336.2|12330.2|12335.3|12329.3|0
1636438800000|2021-11-09 06:20:00|12336.6|12330.6|12335.2|12329.2|12337|12331|12335.2|12329.2|0
1636439100000|2021-11-09 06:25:00|12335.3|12329.3|12336|12330|12336.1|12330.1|12335.2|12329.2|0
1636439400000|2021-11-09 06:30:00|12336.1|12330.1|12338.6|12332.6|12338.6|12332.6|12336|12330|0
1636439700000|2021-11-09 06:35:00|12338.7|12332.7|12337.4|12331.4|12339.5|12333.5|12337|12331|0
1636440000000|2021-11-09 06:40:00|12337.1|12331.1|12335.4|12329.4|12337.8|12331.8|12335.4|12329.4|0
1636440300000|2021-11-09 06:45:00|12335.6|12329.6|12335.8|12329.8|12336.2|12330.2|12335.4|12329.4|0
1636440600000|2021-11-09 06:50:00|12335.6|12329.6|12337|12331|12337.1|12331.1|12335.4|12329.4|0
1636440900000|2021-11-09 06:55:00|12337.4|12331.4|12339.3|12333.3|12339.3|12333.3|12337.4|12331.4|0
1636441200000|2021-11-09 07:00:00|12332.9|12330.9|12330.9|12328.9|12338.9|12336.9|12329.9|12327.9|45
1636441500000|2021-11-09 07:05:00|12330.4|12328.4|12329.9|12327.9|12331.4|12329.4|12327.9|12325.9|42
1636441800000|2021-11-09 07:10:00|12330.4|12328.4|12330.4|12328.4|12331.4|12329.4|12328.4|12326.4|18
1636442100000|2021-11-09 07:15:00|12329.9|12327.9|12328.4|12326.4|12331.4|12329.4|12327.4|12325.4|48
1636442400000|2021-11-09 07:20:00|12327.9|12325.9|12323.9|12321.9|12329.4|12327.4|12323.9|12321.9|14
1636442700000|2021-11-09 07:25:00|12323.4|12321.4|12325.4|12323.4|12325.4|12323.4|12319.9|12317.9|21
1636443000000|2021-11-09 07:30:00|12324.9|12322.9|12326.4|12324.4|12327.4|12325.4|12323.4|12321.4|14
1636443300000|2021-11-09 07:35:00|12326.9|12324.9|12322.4|12320.4|12326.9|12324.9|12322.4|12320.4|7
1636443600000|2021-11-09 07:40:00|12322.9|12320.9|12321.4|12319.4|12323.9|12321.9|12321.4|12319.4|15
1636443900000|2021-11-09 07:45:00|12320.9|12318.9|12324.4|12322.4|12324.4|12322.4|12320.4|12318.4|4
1636444200000|2021-11-09 07:50:00|12324.9|12322.9|12327.4|12325.4|12327.4|12325.4|12321.9|12319.9|16
1636444500000|2021-11-09 07:55:00|12326.9|12324.9|12331.9|12329.9|12334.4|12332.4|12325.9|12323.9|104
1636444800000|2021-11-09 08:00:00|12332.4|12330.4|12317.9|12315.9|12334.4|12332.4|12314.9|12312.9|563
1636445100000|2021-11-09 08:05:00|12321.4|12319.4|12353.4|12351.4|12354.4|12352.4|12316.4|12314.4|446
1636445400000|2021-11-09 08:10:00|12353.9|12351.9|12357.4|12355.4|12365.4|12363.4|12353.9|12351.9|434
1636445700000|2021-11-09 08:15:00|12357.9|12355.9|12358.9|12356.9|12365.4|12363.4|12353.9|12351.9|333
1636446000000|2021-11-09 08:20:00|12358.4|12356.4|12367.9|12365.9|12367.9|12365.9|12358.4|12356.4|157
1636446300000|2021-11-09 08:25:00|12367.4|12365.4|12370.4|12368.4|12371.9|12369.9|12362.4|12360.4|172
1636446600000|2021-11-09 08:30:00|12370.9|12368.9|12373.9|12371.9|12379.4|12377.4|12370.4|12368.4|199
1636446900000|2021-11-09 08:35:00|12373.4|12371.4|12373.4|12371.4|12377.9|12375.9|12371.9|12369.9|144
1636447200000|2021-11-09 08:40:00|12372.9|12370.9|12368.9|12366.9|12373.9|12371.9|12367.9|12365.9|77
1636447500000|2021-11-09 08:45:00|12370.9|12368.9|12373.4|12371.4|12377.9|12375.9|12368.4|12366.4|67
1636447800000|2021-11-09 08:50:00|12373.9|12371.9|12372.4|12370.4|12374.9|12372.9|12369.9|12367.9|78
1636448100000|2021-11-09 08:55:00|12372.9|12370.9|12368.4|12366.4|12372.9|12370.9|12367.9|12365.9|105
1636448400000|2021-11-09 09:00:00|12367.9|12365.9|12368.9|12366.9|12371.9|12369.9|12364.9|12362.9|141
1636448700000|2021-11-09 09:05:00|12368.4|12366.4|12369.9|12367.9|12371.4|12369.4|12364.9|12362.9|66
1636449000000|2021-11-09 09:10:00|12370.9|12368.9|12370.9|12368.9|12371.9|12369.9|12368.9|12366.9|88
1636449300000|2021-11-09 09:15:00|12371.4|12369.4|12376.9|12374.9|12376.9|12374.9|12368.9|12366.9|151
1636449600000|2021-11-09 09:20:00|12375.9|12373.9|12375.4|12373.4|12379.9|12377.9|12372.9|12370.9|142
1636449900000|2021-11-09 09:25:00|12374.9|12372.9|12371.4|12369.4|12375.9|12373.9|12366.4|12364.4|87
1636450200000|2021-11-09 09:30:00|12371.9|12369.9|12379.9|12377.9|12380.4|12378.4|12370.9|12368.9|82
1636450500000|2021-11-09 09:35:00|12379.4|12377.4|12371.9|12369.9|12381.4|12379.4|12371.9|12369.9|138
1636450800000|2021-11-09 09:40:00|12371.4|12369.4|12369.9|12367.9|12371.9|12369.9|12367.9|12365.9|64
1636451100000|2021-11-09 09:45:00|12370.4|12368.4|12372.4|12370.4|12372.9|12370.9|12368.9|12366.9|104
1636451400000|2021-11-09 09:50:00|12371.9|12369.9|12372.9|12370.9|12374.9|12372.9|12371.9|12369.9|95
1636451700000|2021-11-09 09:55:00|12373.4|12371.4|12378.4|12376.4|12378.9|12376.9|12372.4|12370.4|140
1636452000000|2021-11-09 10:00:00|12377.9|12375.9|12378.9|12376.9|12381.9|12379.9|12375.9|12373.9|184
1636452300000|2021-11-09 10:05:00|12378.4|12376.4|12380.9|12378.9|12384.9|12382.9|12377.9|12375.9|239
1636452600000|2021-11-09 10:10:00|12380.4|12378.4|12375.9|12373.9|12380.4|12378.4|12375.9|12373.9|137
1636452900000|2021-11-09 10:15:00|12376.4|12374.4|12373.4|12371.4|12376.9|12374.9|12369.4|12367.4|165
1636453200000|2021-11-09 10:20:00|12372.9|12370.9|12384.4|12382.4|12385.9|12383.9|12372.4|12370.4|84
1636453500000|2021-11-09 10:25:00|12383.9|12381.9|12379.9|12377.9|12384.4|12382.4|12376.9|12374.9|97
1636453800000|2021-11-09 10:30:00|12379.4|12377.4|12377.9|12375.9|12379.9|12377.9|12374.4|12372.4|151
1636454100000|2021-11-09 10:35:00|12378.9|12376.9|12381.4|12379.4|12382.9|12380.9|12375.9|12373.9|82
1636454400000|2021-11-09 10:40:00|12381.9|12379.9|12376.9|12374.9|12382.9|12380.9|12375.9|12373.9|87
1636454700000|2021-11-09 10:45:00|12376.4|12374.4|12386.9|12384.9|12386.9|12384.9|12374.9|12372.9|492
1636455000000|2021-11-09 10:50:00|12386.4|12384.4|12390.9|12388.9|12390.9|12388.9|12383.9|12381.9|96
1636455300000|2021-11-09 10:55:00|12390.4|12388.4|12387.9|12385.9|12390.4|12388.4|12385.9|12383.9|97
1636455600000|2021-11-09 11:00:00|12387.4|12385.4|12386.4|12384.4|12387.4|12385.4|12382.9|12380.9|68
1636455900000|2021-11-09 11:05:00|12385.9|12383.9|12383.4|12381.4|12387.9|12385.9|12383.4|12381.4|190
1636456200000|2021-11-09 11:10:00|12383.9|12381.9|12390.9|12388.9|12391.9|12389.9|12383.9|12381.9|67
1636456500000|2021-11-09 11:15:00|12391.4|12389.4|12401.9|12399.9|12402.4|12400.4|12391.4|12389.4|96
1636456800000|2021-11-09 11:20:00|12401.4|12399.4|12399.9|12397.9|12403.4|12401.4|12397.9|12395.9|82
1636457100000|2021-11-09 11:25:00|12400.4|12398.4|12401.9|12399.9|12401.9|12399.9|12398.9|12396.9|194
1636457400000|2021-11-09 11:30:00|12403.4|12401.4|12402.9|12400.9|12405.9|12403.9|12400.9|12398.9|112
1636457700000|2021-11-09 11:35:00|12402.4|12400.4|12404.4|12402.4|12408.4|12406.4|12401.9|12399.9|133
1636458000000|2021-11-09 11:40:00|12403.9|12401.9|12394.9|12392.9|12403.9|12401.9|12389.4|12387.4|163
1636458300000|2021-11-09 11:45:00|12395.9|12393.9|12400.9|12398.9|12402.9|12400.9|12395.9|12393.9|155
1636458600000|2021-11-09 11:50:00|12399.9|12397.9|12404.4|12402.4|12406.4|12404.4|12399.9|12397.9|83
1636458900000|2021-11-09 11:55:00|12403.9|12401.9|12403.4|12401.4|12407.9|12405.9|12401.9|12399.9|126
1636459200000|2021-11-09 12:00:00|12403.9|12401.9|12406.9|12404.9|12406.9|12404.9|12402.4|12400.4|247
1636459500000|2021-11-09 12:05:00|12406.4|12404.4|12403.9|12401.9|12407.9|12405.9|12400.9|12398.9|152
1636459800000|2021-11-09 12:10:00|12404.9|12402.9|12405.4|12403.4|12410.9|12408.9|12403.9|12401.9|117
1636460100000|2021-11-09 12:15:00|12404.9|12402.9|12403.4|12401.4|12405.9|12403.9|12402.9|12400.9|100
1636460400000|2021-11-09 12:20:00|12403.9|12401.9|12404.9|12402.9|12406.4|12404.4|12401.4|12399.4|64
1636460700000|2021-11-09 12:25:00|12402.9|12400.9|12401.9|12399.9|12404.9|12402.9|12401.4|12399.4|147
1636461000000|2021-11-09 12:30:00|12402.4|12400.4|12402.9|12400.9|12404.9|12402.9|12401.9|12399.9|84
1636461300000|2021-11-09 12:35:00|12401.9|12399.9|12401.4|12399.4|12405.9|12403.9|12398.4|12396.4|239
1636461600000|2021-11-09 12:40:00|12401|12399|12397|12395|12402.5|12400.5|12397|12395|86
1636461900000|2021-11-09 12:45:00|12397.5|12395.5|12391.5|12389.5|12397.5|12395.5|12389|12387|117
1636462200000|2021-11-09 12:50:00|12391|12389|12396.5|12394.5|12397.5|12395.5|12391|12389|73
1636462500000|2021-11-09 12:55:00|12397|12395|12400.5|12398.5|12401.5|12399.5|12395.5|12393.5|230
1636462800000|2021-11-09 13:00:00|12400|12398|12395.5|12393.5|12401|12399|12393.5|12391.5|193
1636463100000|2021-11-09 13:05:00|12396|12394|12398.5|12396.5|12403.5|12401.5|12396|12394|102
1636463400000|2021-11-09 13:10:00|12399|12397|12402|12400|12403.5|12401.5|12399|12397|95
1636463700000|2021-11-09 13:15:00|12401.5|12399.5|12403.5|12401.5|12403.5|12401.5|12400.5|12398.5|75
1636464000000|2021-11-09 13:20:00|12404|12402|12400.5|12398.5|12405.5|12403.5|12397.5|12395.5|156
1636464300000|2021-11-09 13:25:00|12400|12398|12397.5|12395.5|12402|12400|12396.5|12394.5|92
1636464600000|2021-11-09 13:30:00|12398|12396|12402.5|12400.5|12402.5|12400.5|12398|12396|143
1636464900000|2021-11-09 13:35:00|12403.5|12401.5|12408|12406|12408.5|12406.5|12402|12400|123
1636465200000|2021-11-09 13:40:00|12408.5|12406.5|12409.5|12407.5|12409.5|12407.5|12406.5|12404.5|113
1636465500000|2021-11-09 13:45:00|12409|12407|12408.5|12406.5|12411.5|12409.5|12406.5|12404.5|160
1636465800000|2021-11-09 13:50:00|12409|12407|12409.5|12407.5|12410.5|12408.5|12407|12405|121
1636466100000|2021-11-09 13:55:00|12409|12407|12409.5|12407.5|12411.5|12409.5|12407.5|12405.5|133
1636466400000|2021-11-09 14:00:00|12408.5|12406.5|12404.5|12402.5|12410.5|12408.5|12404|12402|235
1636466700000|2021-11-09 14:05:00|12404|12402|12410|12408|12410.5|12408.5|12404|12402|78
1636467000000|2021-11-09 14:10:00|12410.5|12408.5|12407|12405|12411.5|12409.5|12404.5|12402.5|105
1636467300000|2021-11-09 14:15:00|12407.5|12405.5|12403.5|12401.5|12409.5|12407.5|12403|12401|141
1636467600000|2021-11-09 14:20:00|12404|12402|12400.5|12398.5|12405.5|12403.5|12400|12398|132
1636467900000|2021-11-09 14:25:00|12401|12399|12403|12401|12404.5|12402.5|12400.5|12398.5|127
1636468200000|2021-11-09 14:30:00|12403.5|12401.5|12401.5|12399.5|12407.5|12405.5|12399.5|12397.5|271
1636468500000|2021-11-09 14:35:00|12400.5|12398.5|12392.5|12390.5|12401.5|12399.5|12389.5|12387.5|305
1636468800000|2021-11-09 14:40:00|12393|12391|12394.5|12392.5|12399.5|12397.5|12391.5|12389.5|141
1636469100000|2021-11-09 14:45:00|12395.5|12393.5|12377.5|12375.5|12398.5|12396.5|12372.5|12370.5|330
1636469400000|2021-11-09 14:50:00|12377|12375|12385|12383|12387.5|12385.5|12376.5|12374.5|355
1636469700000|2021-11-09 14:55:00|12384.5|12382.5|12372|12370|12385.5|12383.5|12367.5|12365.5|322
1636470000000|2021-11-09 15:00:00|12371.5|12369.5|12366.5|12364.5|12374.5|12372.5|12363|12361|439
1636470300000|2021-11-09 15:05:00|12366|12364|12369.5|12367.5|12378|12376|12363|12361|450
1636470600000|2021-11-09 15:10:00|12370|12368|12377|12375|12383|12381|12369|12367|329
1636470900000|2021-11-09 15:15:00|12376.5|12374.5|12382|12380|12383|12381|12373.5|12371.5|361
1636471200000|2021-11-09 15:20:00|12382.5|12380.5|12382|12380|12384.5|12382.5|12376|12374|163
1636471500000|2021-11-09 15:25:00|12382.5|12380.5|12382|12380|12388.5|12386.5|12375.5|12373.5|185
1636471800000|2021-11-09 15:30:00|12381.5|12379.5|12386|12384|12387.5|12385.5|12379|12377|310
1636472100000|2021-11-09 15:35:00|12384.5|12382.5|12386|12384|12390|12388|12383|12381|198
1636472400000|2021-11-09 15:40:00|12385.5|12383.5|12386|12384|12391|12389|12385|12383|204
1636472700000|2021-11-09 15:45:00|12385.5|12383.5|12383.5|12381.5|12387|12385|12382|12380|198
1636473000000|2021-11-09 15:50:00|12383|12381|12378|12376|12385|12383|12377|12375|231
1636473300000|2021-11-09 15:55:00|12377.5|12375.5|12379|12377|12385|12383|12376|12374|223
1636473600000|2021-11-09 16:00:00|12380|12378|12382.5|12380.5|12385|12383|12379|12377|142
1636473900000|2021-11-09 16:05:00|12383|12381|12380|12378|12384|12382|12379|12377|207
1636474200000|2021-11-09 16:10:00|12380.5|12378.5|12376.5|12374.5|12381|12379|12371|12369|194
1636474500000|2021-11-09 16:15:00|12376|12374|12382|12380|12382.5|12380.5|12367|12365|1064
1636474800000|2021-11-09 16:20:00|12381.5|12379.5|12376|12374|12382|12380|12373.5|12371.5|462
1636475100000|2021-11-09 16:25:00|12374|12372|12364|12362|12375|12373|12364|12362|1149
1636475400000|2021-11-09 16:30:00|12367|12365|12372.5|12370.5|12377|12375|12365|12363|1008
1636475700000|2021-11-09 16:35:00|12372|12370|12369|12367|12376|12374|12368|12366|139
1636476000000|2021-11-09 16:40:00|12369.5|12367.5|12376|12374|12378|12376|12369.5|12367.5|85
1636476300000|2021-11-09 16:45:00|12375.5|12373.5|12370.5|12368.5|12376.5|12374.5|12370|12368|41
1636476600000|2021-11-09 16:50:00|12371|12369|12367|12365|12371.5|12369.5|12363|12361|274
1636476900000|2021-11-09 16:55:00|12366.5|12364.5|12364.5|12362.5|12367|12365|12362.5|12360.5|45
1636477200000|2021-11-09 17:00:00|12365|12363|12358.5|12356.5|12365|12363|12358|12356|75
1636477500000|2021-11-09 17:05:00|12359|12357|12359.5|12357.5|12361.5|12359.5|12357|12355|28
1636477800000|2021-11-09 17:10:00|12360|12358|12363.5|12361.5|12365.5|12363.5|12359.5|12357.5|28
1636478100000|2021-11-09 17:15:00|12363|12361|12363|12361|12366.5|12364.5|12361.5|12359.5|19
1636478400000|2021-11-09 17:20:00|12363.5|12361.5|12364.5|12362.5|12366|12364|12362.5|12360.5|24
1636478700000|2021-11-09 17:25:00|12365|12363|12362.5|12360.5|12367|12365|12360.5|12358.5|20
1636479000000|2021-11-09 17:30:00|12362|12360|12365.5|12363.5|12366.5|12364.5|12360.5|12358.5|20
1636479300000|2021-11-09 17:35:00|12366|12364|12363.5|12361.5|12367.5|12365.5|12361.5|12359.5|5
1636479600000|2021-11-09 17:40:00|12364|12362|12367.5|12365.5|12368.5|12366.5|12361|12359|36
1636479900000|2021-11-09 17:45:00|12367|12365|12367|12365|12370.5|12368.5|12365|12363|11
1636480200000|2021-11-09 17:50:00|12367.5|12365.5|12370|12368|12371.5|12369.5|12367|12365|11
1636480500000|2021-11-09 17:55:00|12370.5|12368.5|12365|12363|12370.5|12368.5|12364.5|12362.5|25
1636480800000|2021-11-09 18:00:00|12366|12364|12368.5|12366.5|12368.5|12366.5|12365|12363|6
1636481100000|2021-11-09 18:05:00|12368|12366|12371|12369|12372|12370|12365.5|12363.5|4
1636481400000|2021-11-09 18:10:00|12370.5|12368.5|12368|12366|12371|12369|12366|12364|6
1636481700000|2021-11-09 18:15:00|12368.5|12366.5|12370.5|12368.5|12371|12369|12366|12364|27
1636482000000|2021-11-09 18:20:00|12370|12368|12371|12369|12371.5|12369.5|12366.5|12364.5|11
1636482300000|2021-11-09 18:25:00|12370.5|12368.5|12364|12362|12371|12369|12363|12361|16
1636482600000|2021-11-09 18:30:00|12363.5|12361.5|12366|12364|12369.5|12367.5|12363|12361|10
1636482900000|2021-11-09 18:35:00|12365.5|12363.5|12363|12361|12367.5|12365.5|12362.5|12360.5|10
1636483200000|2021-11-09 18:40:00|12362.5|12360.5|12363|12361|12365.5|12363.5|12361|12359|15
1636483500000|2021-11-09 18:45:00|12362.5|12360.5|12360.5|12358.5|12366|12364|12359.5|12357.5|20
1636483800000|2021-11-09 18:50:00|12361|12359|12358.5|12356.5|12363.5|12361.5|12357.5|12355.5|7
1636484100000|2021-11-09 18:55:00|12359|12357|12361.5|12359.5|12362.5|12360.5|12357|12355|25
1636484400000|2021-11-09 19:00:00|12361|12359|12364.5|12362.5|12365.5|12363.5|12359.5|12357.5|12
1636484700000|2021-11-09 19:05:00|12364|12362|12363|12361|12366|12364|12362.5|12360.5|11
1636485000000|2021-11-09 19:10:00|12363.5|12361.5|12364|12362|12364|12362|12360.5|12358.5|6
1636485300000|2021-11-09 19:15:00|12364.5|12362.5|12369.5|12367.5|12369.5|12367.5|12364.5|12362.5|19
1636485600000|2021-11-09 19:20:00|12369|12367|12370.5|12368.5|12373|12371|12369|12367|20
1636485900000|2021-11-09 19:25:00|12370|12368|12366.5|12364.5|12371.5|12369.5|12364|12362|17
1636486200000|2021-11-09 19:30:00|12367|12365|12367.5|12365.5|12370|12368|12365.5|12363.5|23
1636486500000|2021-11-09 19:35:00|12368|12366|12372.5|12370.5|12373|12371|12368|12366|10
1636486800000|2021-11-09 19:40:00|12373|12371|12372.5|12370.5|12374|12372|12371|12369|7
1636487100000|2021-11-09 19:45:00|12372|12370|12373|12371|12374|12372|12371.5|12369.5|7
1636487400000|2021-11-09 19:50:00|12372.5|12370.5|12372.5|12370.5|12373.5|12371.5|12370|12368|9
1636487700000|2021-11-09 19:55:00|12372|12370|12374.5|12372.5|12375|12373|12372|12370|5
1636488000000|2021-11-09 20:00:00|12375|12373|12369.5|12367.5|12375|12373|12367.5|12365.5|10
1636488300000|2021-11-09 20:05:00|12370|12368|12368.5|12366.5|12370.5|12368.5|12367.5|12365.5|15
1636488600000|2021-11-09 20:10:00|12368|12366|12369.5|12367.5|12369.5|12367.5|12366.5|12364.5|6
1636488900000|2021-11-09 20:15:00|12370|12368|12366.5|12364.5|12371.5|12369.5|12365|12363|11
1636489200000|2021-11-09 20:20:00|12367|12365|12373.5|12371.5|12373.5|12371.5|12366.5|12364.5|6
1636489500000|2021-11-09 20:25:00|12374|12372|12368.5|12366.5|12374|12372|12366.5|12364.5|13
1636489800000|2021-11-09 20:30:00|12369|12367|12368|12366|12371.5|12369.5|12365|12363|8
1636490100000|2021-11-09 20:35:00|12367.5|12365.5|12372.5|12370.5|12372.5|12370.5|12367.5|12365.5|3
1636490400000|2021-11-09 20:40:00|12372|12370|12375.5|12373.5|12377|12375|12372|12370|23
1636490700000|2021-11-09 20:45:00|12375|12373|12372|12370|12377.5|12375.5|12371|12369|14
1636491000000|2021-11-09 20:50:00|12372.5|12370.5|12377.5|12375.5|12377.5|12375.5|12372.5|12370.5|24
1636491300000|2021-11-09 20:55:00|12377|12375|12383.2|12377.2|12384|12380.5|12376.5|12374.5|37
1636491600000|2021-11-09 21:00:00|12383.5|12377.5|12379.1|12373.1|12383.8|12377.8|12378.1|12372.1|0
1636491900000|2021-11-09 21:05:00|12379.2|12373.2|12379.4|12373.4|12380.6|12374.6|12378.3|12372.3|0
1636492200000|2021-11-09 21:10:00|12379.5|12373.5|12379.1|12373.1|12379.5|12373.5|12378.1|12372.1|0
1636492500000|2021-11-09 21:15:00|12379.2|12373.2|12378.1|12372.1|12379.9|12373.9|12378.1|12372.1|0
1636492800000|2021-11-09 21:20:00|12378.2|12372.2|12378.1|12372.1|12378.8|12372.8|12378.1|12372.1|0
1636493100000|2021-11-09 21:25:00|12378.2|12372.2|12377.1|12371.1|12378.5|12372.5|12377.1|12371.1|0
1636493400000|2021-11-09 21:30:00|12377.4|12371.4|12377.7|12371.7|12377.7|12371.7|12377.1|12371.1|0
1636493700000|2021-11-09 21:35:00|12377.9|12371.9|12378.9|12372.9|12379.2|12373.2|12377.9|12371.9|0
1636494000000|2021-11-09 21:40:00|12379|12373|12378.3|12372.3|12379.2|12373.2|12378.3|12372.3|0
1636494300000|2021-11-09 21:45:00|12378.4|12372.4|12378.6|12372.6|12378.9|12372.9|12378.3|12372.3|0
1636494600000|2021-11-09 21:50:00|12378.7|12372.7|12378.3|12372.3|12378.9|12372.9|12378.3|12372.3|0
1636494900000|2021-11-09 21:55:00|12378.2|12372.2|12378.6|12372.6|12378.6|12372.6|12377.9|12371.9|0
1636495200000|2021-11-09 22:00:00|12378.7|12372.7|12378.3|12372.3|12378.7|12372.7|12377.8|12371.8|0
1636495500000|2021-11-09 22:05:00|12378.2|12372.2|12378.2|12372.2|12378.2|12372.2|12378.2|12372.2|0
1636495800000|2021-11-09 22:10:00|12378.1|12372.1|12378.2|12372.2|12378.2|12372.2|12377.9|12371.9|0
1636496100000|2021-11-09 22:15:00|12378.1|12372.1|12378.1|12372.1|12378.1|12372.1|12378.1|12372.1|0
1636496400000|2021-11-09 22:20:00|12377.9|12371.9|12377.9|12371.9|12378.1|12372.1|12377.4|12371.4|0
1636496700000|2021-11-09 22:25:00|12377.7|12371.7|12376.3|12370.3|12377.7|12371.7|12376.3|12370.3|0
1636497000000|2021-11-09 22:30:00|12376.6|12370.6|12376.7|12370.7|12377|12371|12376.3|12370.3|0
1636497300000|2021-11-09 22:35:00|12376.6|12370.6|12376.5|12370.5|12376.6|12370.6|12376.5|12370.5|0
1636497600000|2021-11-09 22:40:00|12376.3|12370.3|12376.3|12370.3|12376.9|12370.9|12376.3|12370.3|0
1636497900000|2021-11-09 22:45:00|12376.9|12370.9|12376.9|12370.9|12376.9|12370.9|12376.9|12370.9|0
1636498200000|2021-11-09 22:50:00|12377|12371|12376.9|12370.9|12377|12371|12376.9|12370.9|0
1636498500000|2021-11-09 22:55:00|12377|12371|12377.4|12371.4|12377.5|12371.5|12377|12371|0
1636498800000|2021-11-09 23:00:00|12377.2|12371.2|12374.8|12368.8|12377.7|12371.7|12372.9|12366.9|0
1636499100000|2021-11-09 23:05:00|12374.9|12368.9|12374|12368|12375.1|12369.1|12373.3|12367.3|0
1636499400000|2021-11-09 23:10:00|12374.2|12368.2|12374.3|12368.3|12375.4|12369.4|12373.7|12367.7|0
1636499700000|2021-11-09 23:15:00|12374.4|12368.4|12372.6|12366.6|12374.8|12368.8|12371.6|12365.6|0
1636500000000|2021-11-09 23:20:00|12372.7|12366.7|12371.9|12365.9|12373.3|12367.3|12371.9|12365.9|0
1636500300000|2021-11-09 23:25:00|12372.2|12366.2|12372.9|12366.9|12373.7|12367.7|12371.9|12365.9|0
1636500600000|2021-11-09 23:30:00|12373|12367|12374|12368|12374|12368|12372.2|12366.2|0
1636500900000|2021-11-09 23:35:00|12373.7|12367.7|12372.9|12366.9|12374|12368|12372.9|12366.9|0
1636501200000|2021-11-09 23:40:00|12373|12367|12374.8|12368.8|12375.1|12369.1|12372.9|12366.9|0
1636501500000|2021-11-09 23:45:00|12374.7|12368.7|12372.6|12366.6|12374.8|12368.8|12372.2|12366.2|0
1636501800000|2021-11-09 23:50:00|12372.7|12366.7|12372.2|12366.2|12372.9|12366.9|12371.5|12365.5|0
1636502100000|2021-11-09 23:55:00|12372.6|12366.6|12372.3|12366.3|12373.3|12367.3|12372|12366|0
1636502400000|2021-11-10 00:00:00|12372.4|12366.4|12374.9|12368.9|12376.6|12370.6|12372.3|12366.3|0
1636502700000|2021-11-10 00:05:00|12374.8|12368.8|12372.3|12366.3|12375.2|12369.2|12372.3|12366.3|0
1636503000000|2021-11-10 00:10:00|12372.4|12366.4|12374.1|12368.1|12374.1|12368.1|12372|12366|0
1636503300000|2021-11-10 00:15:00|12374.2|12368.2|12372.5|12366.5|12375.6|12369.6|12371.7|12365.7|0
1636503600000|2021-11-10 00:20:00|12372.6|12366.6|12370.6|12364.6|12374|12368|12370.6|12364.6|0
1636503900000|2021-11-10 00:25:00|12371|12365|12373.1|12367.1|12373.1|12367.1|12370.6|12364.6|0
1636504200000|2021-11-10 00:30:00|12373.4|12367.4|12373|12367|12373.9|12367.9|12373|12367|0
1636504500000|2021-11-10 00:35:00|12373.1|12367.1|12373.7|12367.7|12375.4|12369.4|12373.1|12367.1|0
1636504800000|2021-11-10 00:40:00|12373.3|12367.3|12373.7|12367.7|12374.5|12368.5|12372.1|12366.1|0
1636505100000|2021-11-10 00:45:00|12373.6|12367.6|12372.7|12366.7|12374.5|12368.5|12371.8|12365.8|0
1636505400000|2021-11-10 00:50:00|12372.6|12366.6|12373.4|12367.4|12373.4|12367.4|12372.6|12366.6|0
1636505700000|2021-11-10 00:55:00|12373.8|12367.8|12374.2|12368.2|12375.9|12369.9|12373.8|12367.8|0
1636506000000|2021-11-10 01:00:00|12374.3|12368.3|12376.8|12370.8|12377.7|12371.7|12374.3|12368.3|0
1636506300000|2021-11-10 01:05:00|12376.9|12370.9|12375|12369|12378.5|12372.5|12374.2|12368.2|0
1636506600000|2021-11-10 01:10:00|12374.3|12368.3|12375|12369|12375.9|12369.9|12373.7|12367.7|0
1636506900000|2021-11-10 01:15:00|12375.1|12369.1|12375|12369|12377.5|12371.5|12373.4|12367.4|0
1636507200000|2021-11-10 01:20:00|12374.6|12368.6|12373.4|12367.4|12375|12369|12372.6|12366.6|0
1636507500000|2021-11-10 01:25:00|12373|12367|12372.6|12366.6|12374.2|12368.2|12372.5|12366.5|0
1636507800000|2021-11-10 01:30:00|12372.5|12366.5|12373.3|12367.3|12374.2|12368.2|12369.2|12363.2|0
1636508100000|2021-11-10 01:35:00|12373.4|12367.4|12372.5|12366.5|12375|12369|12372.5|12366.5|0
1636508400000|2021-11-10 01:40:00|12372.4|12366.4|12369.2|12363.2|12372.5|12366.5|12369|12363|0
1636508700000|2021-11-10 01:45:00|12369.1|12363.1|12370.8|12364.8|12370.8|12364.8|12368.3|12362.3|0
1636509000000|2021-11-10 01:50:00|12370.7|12364.7|12374.1|12368.1|12374.9|12368.9|12370|12364|0
1636509300000|2021-11-10 01:55:00|12374.2|12368.2|12375|12369|12376.7|12370.7|12373.3|12367.3|0
1636509600000|2021-11-10 02:00:00|12375.1|12369.1|12373|12367|12375.9|12369.9|12372.6|12366.6|0
1636509900000|2021-11-10 02:05:00|12372.8|12366.8|12372.6|12366.6|12374.3|12368.3|12371.8|12365.8|0
1636510200000|2021-11-10 02:10:00|12372.8|12366.8|12369.9|12363.9|12373.4|12367.4|12369.1|12363.1|0
1636510500000|2021-11-10 02:15:00|12370|12364|12370.2|12364.2|12370.8|12364.8|12368.9|12362.9|0
1636510800000|2021-11-10 02:20:00|12370.3|12364.3|12369.8|12363.8|12370.6|12364.6|12369.7|12363.7|0
1636511100000|2021-11-10 02:25:00|12370|12364|12372.2|12366.2|12373.1|12367.1|12370|12364|0
1636511400000|2021-11-10 02:30:00|12372.3|12366.3|12365.4|12359.4|12372.3|12366.3|12365.4|12359.4|0
1636511700000|2021-11-10 02:35:00|12365.1|12359.1|12362.1|12356.1|12365.5|12359.5|12361.2|12355.2|0
1636512000000|2021-11-10 02:40:00|12362.2|12356.2|12362.9|12356.9|12362.9|12356.9|12361.2|12355.2|0
1636512300000|2021-11-10 02:45:00|12362.5|12356.5|12361.8|12355.8|12362.5|12356.5|12359.6|12353.6|0
1636512600000|2021-11-10 02:50:00|12361.4|12355.4|12361.7|12355.7|12361.7|12355.7|12360|12354|0
1636512900000|2021-11-10 02:55:00|12362.1|12356.1|12362.5|12356.5|12363.3|12357.3|12361.7|12355.7|0
1636513200000|2021-11-10 03:00:00|12362.3|12356.3|12361.7|12355.7|12362.9|12356.9|12360.8|12354.8|0
1636513500000|2021-11-10 03:05:00|12361.9|12355.9|12361.7|12355.7|12362.5|12356.5|12360.9|12354.9|0
1636513800000|2021-11-10 03:10:00|12361.5|12355.5|12362.6|12356.6|12362.6|12356.6|12360.9|12354.9|0
1636514100000|2021-11-10 03:15:00|12362.7|12356.7|12363.3|12357.3|12363.3|12357.3|12359.4|12353.4|0
1636514400000|2021-11-10 03:20:00|12363.1|12357.1|12364.2|12358.2|12364.2|12358.2|12362.5|12356.5|0
1636514700000|2021-11-10 03:25:00|12363.8|12357.8|12365.2|12359.2|12365.2|12359.2|12362.9|12356.9|0
1636515000000|2021-11-10 03:30:00|12365|12359|12365|12359|12365.1|12359.1|12363.4|12357.4|0
1636515300000|2021-11-10 03:35:00|12364.8|12358.8|12362.4|12356.4|12365|12359|12362.4|12356.4|0
1636515600000|2021-11-10 03:40:00|12362.6|12356.6|12363.2|12357.2|12363.6|12357.6|12362.6|12356.6|0
1636515900000|2021-11-10 03:45:00|12362.7|12356.7|12360.2|12354.2|12363.2|12357.2|12359.7|12353.7|0
1636516200000|2021-11-10 03:50:00|12360|12354|12359.7|12353.7|12361.5|12355.5|12358.9|12352.9|0
1636516500000|2021-11-10 03:55:00|12359.8|12353.8|12361.6|12355.6|12362.5|12356.5|12359.3|12353.3|0
1636516800000|2021-11-10 04:00:00|12362|12356|12360.7|12354.7|12363.2|12357.2|12360.7|12354.7|0
1636517100000|2021-11-10 04:05:00|12360.6|12354.6|12359|12353|12361.5|12355.5|12359|12353|0
1636517400000|2021-11-10 04:10:00|12359.1|12353.1|12359.5|12353.5|12359.9|12353.9|12359|12353|0
1636517700000|2021-11-10 04:15:00|12359.7|12353.7|12360|12354|12360|12354|12359.1|12353.1|0
1636518000000|2021-11-10 04:20:00|12359.8|12353.8|12359.1|12353.1|12360|12354|12359.1|12353.1|0
1636518300000|2021-11-10 04:25:00|12359.2|12353.2|12360|12354|12360.1|12354.1|12359.2|12353.2|0
1636518600000|2021-11-10 04:30:00|12359.8|12353.8|12361|12355|12361|12355|12359.1|12353.1|0
1636518900000|2021-11-10 04:35:00|12361.4|12355.4|12361|12355|12361.8|12355.8|12361|12355|0
1636519200000|2021-11-10 04:40:00|12361.2|12355.2|12361.6|12355.6|12361.8|12355.8|12360.9|12354.9|0
1636519500000|2021-11-10 04:45:00|12361.7|12355.7|12362.5|12356.5|12362.5|12356.5|12361.6|12355.6|0
1636519800000|2021-11-10 04:50:00|12362.4|12356.4|12362.4|12356.4|12363.2|12357.2|12361.6|12355.6|0
1636520100000|2021-11-10 04:55:00|12362.6|12356.6|12362.5|12356.5|12363.3|12357.3|12362.3|12356.3|0
1636520400000|2021-11-10 05:00:00|12362.6|12356.6|12362.7|12356.7|12365.2|12359.2|12361.9|12355.9|0
1636520700000|2021-11-10 05:05:00|12362.8|12356.8|12361.9|12355.9|12362.8|12356.8|12361.8|12355.8|0
1636521000000|2021-11-10 05:10:00|12362.1|12356.1|12361.5|12355.5|12362.3|12356.3|12361|12355|0
1636521300000|2021-11-10 05:15:00|12361.3|12355.3|12360.3|12354.3|12361.9|12355.9|12360.2|12354.2|0
1636521600000|2021-11-10 05:20:00|12360.2|12354.2|12361|12355|12361|12355|12359.4|12353.4|0
1636521900000|2021-11-10 05:25:00|12361.1|12355.1|12361.9|12355.9|12362|12356|12360.3|12354.3|0
1636522200000|2021-11-10 05:30:00|12361.7|12355.7|12365.3|12359.3|12366.5|12360.5|12361.5|12355.5|0
1636522500000|2021-11-10 05:35:00|12365.4|12359.4|12365.3|12359.3|12365.4|12359.4|12364.4|12358.4|0
1636522800000|2021-11-10 05:40:00|12365.4|12359.4|12367|12361|12367.8|12361.8|12365.4|12359.4|0
1636523100000|2021-11-10 05:45:00|12366.8|12360.8|12365.8|12359.8|12367.1|12361.1|12365.4|12359.4|0
1636523400000|2021-11-10 05:50:00|12365.6|12359.6|12365.7|12359.7|12365.8|12359.8|12364.5|12358.5|0
1636523700000|2021-11-10 05:55:00|12365.5|12359.5|12365.3|12359.3|12366.2|12360.2|12364.9|12358.9|0
1636524000000|2021-11-10 06:00:00|12365.4|12359.4|12367.9|12361.9|12367.9|12361.9|12364.5|12358.5|0
1636524300000|2021-11-10 06:05:00|12367.8|12361.8|12367.4|12361.4|12368.7|12362.7|12367.1|12361.1|0
1636524600000|2021-11-10 06:10:00|12367.5|12361.5|12366.7|12360.7|12368.8|12362.8|12366.7|12360.7|0
1636524900000|2021-11-10 06:15:00|12366.9|12360.9|12369.3|12363.3|12369.3|12363.3|12366.9|12360.9|0
1636525200000|2021-11-10 06:20:00|12369.1|12363.1|12368|12362|12369.1|12363.1|12368|12362|0
1636525500000|2021-11-10 06:25:00|12368.1|12362.1|12372.4|12366.4|12372.4|12366.4|12368.1|12362.1|0
1636525800000|2021-11-10 06:30:00|12372.3|12366.3|12371.5|12365.5|12372.4|12366.4|12370.6|12364.6|0
1636526100000|2021-11-10 06:35:00|12371.7|12365.7|12375.3|12369.3|12375.7|12369.7|12371.7|12365.7|0
1636526400000|2021-11-10 06:40:00|12375.1|12369.1|12375.8|12369.8|12377|12371|12374.9|12368.9|0
1636526700000|2021-11-10 06:45:00|12375.9|12369.9|12377.6|12371.6|12377.6|12371.6|12374.3|12368.3|0
1636527000000|2021-11-10 06:50:00|12377.4|12371.4|12378.5|12372.5|12379.3|12373.3|12376.7|12370.7|0
1636527300000|2021-11-10 06:55:00|12378.1|12372.1|12377.6|12371.6|12378.1|12372.1|12376.7|12370.7|0
1636527600000|2021-11-10 07:00:00|12373|12371|12374.5|12372.5|12378|12376|12369.5|12367.5|41
1636527900000|2021-11-10 07:05:00|12375|12373|12377|12375|12387.5|12385.5|12375|12373|73
1636528200000|2021-11-10 07:10:00|12376.5|12374.5|12383.5|12381.5|12383.5|12381.5|12376.5|12374.5|16
1636528500000|2021-11-10 07:15:00|12384|12382|12385.5|12383.5|12388.5|12386.5|12380|12378|60
1636528800000|2021-11-10 07:20:00|12386|12384|12386.5|12384.5|12389.5|12387.5|12384.5|12382.5|11
1636529100000|2021-11-10 07:25:00|12387|12385|12379.5|12377.5|12387|12385|12377.5|12375.5|7
1636529400000|2021-11-10 07:30:00|12380|12378|12382.5|12380.5|12387.5|12385.5|12378.5|12376.5|37
1636529700000|2021-11-10 07:35:00|12382|12380|12386.5|12384.5|12386.5|12384.5|12379.5|12377.5|3
1636530000000|2021-11-10 07:40:00|12387|12385|12377.5|12375.5|12388.5|12386.5|12377|12375|14
1636530300000|2021-11-10 07:45:00|12378|12376|12374.5|12372.5|12379.5|12377.5|12373.5|12371.5|6
1636530600000|2021-11-10 07:50:00|12375|12373|12377.5|12375.5|12378.5|12376.5|12375|12373|4
1636530900000|2021-11-10 07:55:00|12377|12375|12364.5|12362.5|12377.5|12375.5|12364.5|12362.5|47
1636531200000|2021-11-10 08:00:00|12367.5|12365.5|12365|12363|12381.5|12379.5|12363.5|12361.5|969
1636531500000|2021-11-10 08:05:00|12364.5|12362.5|12371|12369|12379.5|12377.5|12363.5|12361.5|322
1636531800000|2021-11-10 08:10:00|12372|12370|12379|12377|12382|12380|12368|12366|285
1636532100000|2021-11-10 08:15:00|12380|12378|12385|12383|12386|12384|12377|12375|233
1636532400000|2021-11-10 08:20:00|12386|12384|12380|12378|12387|12385|12375|12373|315
1636532700000|2021-11-10 08:25:00|12380.5|12378.5|12382|12380|12382|12380|12376|12374|220
1636533000000|2021-11-10 08:30:00|12381.5|12379.5|12383|12381|12389|12387|12380|12378|263
1636533300000|2021-11-10 08:35:00|12384|12382|12378.5|12376.5|12384|12382|12373|12371|256
1636533600000|2021-11-10 08:40:00|12377.2|12375.2|12389.7|12387.7|12393.2|12391.2|12373.7|12371.7|226
1636533900000|2021-11-10 08:45:00|12389.2|12387.2|12386.7|12384.7|12391.7|12389.7|12381.7|12379.7|164
1636534200000|2021-11-10 08:50:00|12386.2|12384.2|12376.7|12374.7|12386.2|12384.2|12376.7|12374.7|181
1636534500000|2021-11-10 08:55:00|12377.2|12375.2|12368.7|12366.7|12377.7|12375.7|12368.2|12366.2|135
1636534800000|2021-11-10 09:00:00|12369.2|12367.2|12368.2|12366.2|12371.7|12369.7|12366.2|12364.2|113
1636535100000|2021-11-10 09:05:00|12368.7|12366.7|12362.7|12360.7|12373.7|12371.7|12360.7|12358.7|216
1636535400000|2021-11-10 09:10:00|12362.2|12360.2|12365.7|12363.7|12366.7|12364.7|12360.7|12358.7|220
1636535700000|2021-11-10 09:15:00|12365.2|12363.2|12370.2|12368.2|12372.2|12370.2|12364.7|12362.7|187
1636536000000|2021-11-10 09:20:00|12369.7|12367.7|12370.2|12368.2|12372.7|12370.7|12364.7|12362.7|158
1636536300000|2021-11-10 09:25:00|12369.7|12367.7|12376.2|12374.2|12377.7|12375.7|12365.7|12363.7|174
1636536600000|2021-11-10 09:30:00|12375.7|12373.7|12379.2|12377.2|12382.2|12380.2|12374.2|12372.2|234
1636536900000|2021-11-10 09:35:00|12379.7|12377.7|12380.2|12378.2|12382.2|12380.2|12376.2|12374.2|188
1636537200000|2021-11-10 09:40:00|12380.7|12378.7|12401.2|12399.2|12401.7|12399.7|12380.2|12378.2|363
1636537500000|2021-11-10 09:45:00|12400.7|12398.7|12407.2|12405.2|12407.7|12405.7|12394.7|12392.7|309
1636537800000|2021-11-10 09:50:00|12407.7|12405.7|12402.7|12400.7|12408.2|12406.2|12398.2|12396.2|218
1636538100000|2021-11-10 09:55:00|12403.2|12401.2|12406.2|12404.2|12409.2|12407.2|12402.7|12400.7|122
1636538400000|2021-11-10 10:00:00|12406.7|12404.7|12405.7|12403.7|12409.7|12407.7|12402.7|12400.7|465
1636538700000|2021-11-10 10:05:00|12406.2|12404.2|12407.7|12405.7|12412.7|12410.7|12404.7|12402.7|1066
1636539000000|2021-11-10 10:10:00|12408.2|12406.2|12395.2|12393.2|12408.2|12406.2|12394.2|12392.2|93
1636539300000|2021-11-10 10:15:00|12395.7|12393.7|12390.2|12388.2|12397.7|12395.7|12388.7|12386.7|102
1636539600000|2021-11-10 10:20:00|12389.7|12387.7|12398.2|12396.2|12399.7|12397.7|12388.2|12386.2|81
1636539900000|2021-11-10 10:25:00|12398.7|12396.7|12391.7|12389.7|12401.7|12399.7|12391.2|12389.2|85
1636540200000|2021-11-10 10:30:00|12392.2|12390.2|12391.7|12389.7|12395.7|12393.7|12384.7|12382.7|108
1636540500000|2021-11-10 10:35:00|12391.2|12389.2|12392.2|12390.2|12397.2|12395.2|12388.2|12386.2|132
1636540800000|2021-11-10 10:40:00|12391.7|12389.7|12394.2|12392.2|12395.7|12393.7|12386.7|12384.7|126
1636541100000|2021-11-10 10:45:00|12393.7|12391.7|12383.7|12381.7|12393.7|12391.7|12380.2|12378.2|186
1636541400000|2021-11-10 10:50:00|12384.2|12382.2|12380.7|12378.7|12385.7|12383.7|12379.7|12377.7|100
1636541700000|2021-11-10 10:55:00|12381.7|12379.7|12380.7|12378.7|12384.2|12382.2|12378.7|12376.7|92
1636542000000|2021-11-10 11:00:00|12380.2|12378.2|12379.2|12377.2|12381.2|12379.2|12374.7|12372.7|142
1636542300000|2021-11-10 11:05:00|12378.7|12376.7|12388.7|12386.7|12390.2|12388.2|12377.7|12375.7|101
1636542600000|2021-11-10 11:10:00|12388.2|12386.2|12381.7|12379.7|12391.2|12389.2|12381.2|12379.2|87
1636542900000|2021-11-10 11:15:00|12382.2|12380.2|12374.7|12372.7|12382.7|12380.7|12373.7|12371.7|61
1636543200000|2021-11-10 11:20:00|12375.2|12373.2|12382.2|12380.2|12383.2|12381.2|12375.2|12373.2|82
1636543500000|2021-11-10 11:25:00|12382.7|12380.7|12382.2|12380.2|12386.2|12384.2|12381.7|12379.7|65
1636543800000|2021-11-10 11:30:00|12381.7|12379.7|12382.7|12380.7|12383.7|12381.7|12376.7|12374.7|93
1636544100000|2021-11-10 11:35:00|12382.2|12380.2|12378.2|12376.2|12382.2|12380.2|12374.7|12372.7|122
1636544400000|2021-11-10 11:40:00|12378.7|12376.7|12376.2|12374.2|12383.7|12381.7|12374.7|12372.7|96
1636544700000|2021-11-10 11:45:00|12375.7|12373.7|12380.2|12378.2|12380.7|12378.7|12374.7|12372.7|84
1636545000000|2021-11-10 11:50:00|12380.7|12378.7|12376.2|12374.2|12381.7|12379.7|12375.7|12373.7|55
1636545300000|2021-11-10 11:55:00|12375.7|12373.7|12381.2|12379.2|12385.7|12383.7|12375.7|12373.7|102
1636545600000|2021-11-10 12:00:00|12379.2|12377.2|12388.7|12386.7|12389.2|12387.2|12378.7|12376.7|72
1636545900000|2021-11-10 12:05:00|12388.2|12386.2|12398.2|12396.2|12399.7|12397.7|12387.7|12385.7|175
1636546200000|2021-11-10 12:10:00|12398.7|12396.7|12396.7|12394.7|12402.2|12400.2|12396.7|12394.7|160
1636546500000|2021-11-10 12:15:00|12397.2|12395.2|12396.7|12394.7|12397.7|12395.7|12392.2|12390.2|95
1636546800000|2021-11-10 12:20:00|12397.2|12395.2|12394.7|12392.7|12398.7|12396.7|12394.7|12392.7|53
1636547100000|2021-11-10 12:25:00|12394.2|12392.2|12396.7|12394.7|12397.7|12395.7|12393.2|12391.2|100
1636547400000|2021-11-10 12:30:00|12396.2|12394.2|12395.7|12393.7|12396.7|12394.7|12390.2|12388.2|67
1636547700000|2021-11-10 12:35:00|12396.2|12394.2|12395.7|12393.7|12396.7|12394.7|12393.7|12391.7|85
1636548000000|2021-11-10 12:40:00|12395.6|12393.6|12401.6|12399.6|12402.6|12400.6|12393.6|12391.6|55
1636548300000|2021-11-10 12:45:00|12401.1|12399.1|12400.6|12398.6|12403.6|12401.6|12399.6|12397.6|87
1636548600000|2021-11-10 12:50:00|12400.1|12398.1|12400.6|12398.6|12402.6|12400.6|12399.6|12397.6|39
1636548900000|2021-11-10 12:55:00|12398.6|12396.6|12401.6|12399.6|12404.1|12402.1|12398.1|12396.1|90
1636549200000|2021-11-10 13:00:00|12402.1|12400.1|12404.6|12402.6|12406.6|12404.6|12401.6|12399.6|89
1636549500000|2021-11-10 13:05:00|12404.1|12402.1|12410.6|12408.6|12411.6|12409.6|12403.6|12401.6|99
1636549800000|2021-11-10 13:10:00|12411.1|12409.1|12412.6|12410.6|12413.1|12411.1|12408.6|12406.6|169
1636550100000|2021-11-10 13:15:00|12412.1|12410.1|12417.6|12415.6|12417.6|12415.6|12411.1|12409.1|104
1636550400000|2021-11-10 13:20:00|12417.1|12415.1|12425.6|12423.6|12427.1|12425.1|12416.6|12414.6|416
1636550700000|2021-11-10 13:25:00|12424.6|12422.6|12417.6|12415.6|12426.6|12424.6|12417.6|12415.6|214
1636551000000|2021-11-10 13:30:00|12418.1|12416.1|12411.1|12409.1|12420.1|12418.1|12408.1|12406.1|454
1636551300000|2021-11-10 13:35:00|12410.6|12408.6|12399.6|12397.6|12414.6|12412.6|12399.6|12397.6|134
1636551600000|2021-11-10 13:40:00|12399.1|12397.1|12394.6|12392.6|12403.1|12401.1|12392.1|12390.1|140
1636551900000|2021-11-10 13:45:00|12394.1|12392.1|12394.1|12392.1|12396.6|12394.6|12386.6|12384.6|246
1636552200000|2021-11-10 13:50:00|12393.6|12391.6|12402.6|12400.6|12406.6|12404.6|12390.6|12388.6|144
1636552500000|2021-11-10 13:55:00|12403.1|12401.1|12403.6|12401.6|12405.6|12403.6|12401.6|12399.6|78
1636552800000|2021-11-10 14:00:00|12404.1|12402.1|12400.6|12398.6|12405.6|12403.6|12400.6|12398.6|111
1636553100000|2021-11-10 14:05:00|12400.1|12398.1|12401.1|12399.1|12405.6|12403.6|12399.1|12397.1|299
1636553400000|2021-11-10 14:10:00|12400.6|12398.6|12388.6|12386.6|12401.6|12399.6|12386.6|12384.6|377
1636553700000|2021-11-10 14:15:00|12389.6|12387.6|12387.6|12385.6|12391.6|12389.6|12380.6|12378.6|188
1636554000000|2021-11-10 14:20:00|12387.1|12385.1|12385.1|12383.1|12387.6|12385.6|12383.6|12381.6|111
1636554300000|2021-11-10 14:25:00|12385.6|12383.6|12387.1|12385.1|12387.6|12385.6|12381.6|12379.6|106
1636554600000|2021-11-10 14:30:00|12387.6|12385.6|12392.1|12390.1|12401.6|12399.6|12387.6|12385.6|464
1636554900000|2021-11-10 14:35:00|12392.6|12390.6|12383.1|12381.1|12399.1|12397.1|12380.6|12378.6|268
1636555200000|2021-11-10 14:40:00|12383.6|12381.6|12382.6|12380.6|12390.1|12388.1|12382.1|12380.1|296
1636555500000|2021-11-10 14:45:00|12383.1|12381.1|12386.6|12384.6|12389.6|12387.6|12382.6|12380.6|164
1636555800000|2021-11-10 14:50:00|12387.6|12385.6|12395.6|12393.6|12395.6|12393.6|12385.6|12383.6|198
1636556100000|2021-11-10 14:55:00|12396.6|12394.6|12396.6|12394.6|12398.6|12396.6|12389.6|12387.6|281
1636556400000|2021-11-10 15:00:00|12397.6|12395.6|12401.6|12399.6|12403.1|12401.1|12391.6|12389.6|315
1636556700000|2021-11-10 15:05:00|12402.1|12400.1|12403.6|12401.6|12409.1|12407.1|12401.6|12399.6|317
1636557000000|2021-11-10 15:10:00|12404|12402|12409.5|12407.5|12410|12408|12400|12398|237
1636557300000|2021-11-10 15:15:00|12409|12407|12412|12410|12416|12414|12409|12407|232
1636557600000|2021-11-10 15:20:00|12412.5|12410.5|12420.5|12418.5|12423|12421|12412.5|12410.5|278
1636557900000|2021-11-10 15:25:00|12421|12419|12412|12410|12423|12421|12412|12410|229
1636558200000|2021-11-10 15:30:00|12412.5|12410.5|12417|12415|12420|12418|12412|12410|196
1636558500000|2021-11-10 15:35:00|12417.5|12415.5|12422|12420|12422.5|12420.5|12414|12412|331
1636558800000|2021-11-10 15:40:00|12422.5|12420.5|12417|12415|12423|12421|12414.5|12412.5|196
1636559100000|2021-11-10 15:45:00|12417.5|12415.5|12418|12416|12421|12419|12413|12411|205
1636559400000|2021-11-10 15:50:00|12417.5|12415.5|12418|12416|12421.5|12419.5|12417|12415|127
1636559700000|2021-11-10 15:55:00|12417.5|12415.5|12411|12409|12418|12416|12410|12408|332
1636560000000|2021-11-10 16:00:00|12411.5|12409.5|12411|12409|12415|12413|12411|12409|206
1636560300000|2021-11-10 16:05:00|12412|12410|12413|12411|12414|12412|12409|12407|186
1636560600000|2021-11-10 16:10:00|12413.5|12411.5|12413|12411|12415|12413|12410.5|12408.5|160
1636560900000|2021-11-10 16:15:00|12413.5|12411.5|12418|12416|12419|12417|12409.5|12407.5|441
1636561200000|2021-11-10 16:20:00|12417.5|12415.5|12409|12407|12417.5|12415.5|12407|12405|505
1636561500000|2021-11-10 16:25:00|12409.5|12407.5|12409|12407|12415|12413|12404.5|12402.5|1260
1636561800000|2021-11-10 16:30:00|12409.5|12407.5|12414|12412|12414|12412|12401|12399|940
1636562100000|2021-11-10 16:35:00|12414.5|12412.5|12407|12405|12415|12413|12406|12404|182
1636562400000|2021-11-10 16:40:00|12406.5|12404.5|12408|12406|12411|12409|12406|12404|222
1636562700000|2021-11-10 16:45:00|12406.5|12404.5|12412|12410|12412.5|12410.5|12405|12403|159
1636563000000|2021-11-10 16:50:00|12412.5|12410.5|12408|12406|12413.5|12411.5|12408|12406|41
1636563300000|2021-11-10 16:55:00|12408.5|12406.5|12410.5|12408.5|12411|12409|12408|12406|57
1636563600000|2021-11-10 17:00:00|12411|12409|12411|12409|12413|12411|12410|12408|13
1636563900000|2021-11-10 17:05:00|12411.5|12409.5|12409|12407|12412|12410|12406.5|12404.5|19
1636564200000|2021-11-10 17:10:00|12409.5|12407.5|12410.5|12408.5|12411.5|12409.5|12407.5|12405.5|36
1636564500000|2021-11-10 17:15:00|12410|12408|12409.5|12407.5|12411.5|12409.5|12407.5|12405.5|18
1636564800000|2021-11-10 17:20:00|12410|12408|12410|12408|12411.5|12409.5|12408.5|12406.5|26
1636565100000|2021-11-10 17:25:00|12410.5|12408.5|12408|12406|12411.5|12409.5|12407|12405|26
1636565400000|2021-11-10 17:30:00|12408.5|12406.5|12410|12408|12410.5|12408.5|12408|12406|6
1636565700000|2021-11-10 17:35:00|12410.5|12408.5|12407|12405|12411|12409|12407|12405|35
1636566000000|2021-11-10 17:40:00|12407.5|12405.5|12400.5|12398.5|12407.5|12405.5|12399|12397|26
1636566300000|2021-11-10 17:45:00|12401.5|12399.5|12398.5|12396.5|12401.5|12399.5|12397|12395|21
1636566600000|2021-11-10 17:50:00|12399|12397|12401|12399|12401.5|12399.5|12398.5|12396.5|12
1636566900000|2021-11-10 17:55:00|12401.5|12399.5|12401|12399|12402.5|12400.5|12400|12398|20
1636567200000|2021-11-10 18:00:00|12400.5|12398.5|12396|12394|12401|12399|12396|12394|32
1636567500000|2021-11-10 18:05:00|12396.5|12394.5|12398|12396|12400.5|12398.5|12391.5|12389.5|52
1636567800000|2021-11-10 18:10:00|12398.5|12396.5|12395.5|12393.5|12402.5|12400.5|12395|12393|32
1636568100000|2021-11-10 18:15:00|12395|12393|12397.5|12395.5|12398.5|12396.5|12392.5|12390.5|20
1636568400000|2021-11-10 18:20:00|12398|12396|12396.5|12394.5|12398.5|12396.5|12395|12393|14
1636568700000|2021-11-10 18:25:00|12396|12394|12397.5|12395.5|12400|12398|12396|12394|12
1636569000000|2021-11-10 18:30:00|12397|12395|12398.5|12396.5|12400|12398|12396.5|12394.5|29
1636569300000|2021-11-10 18:35:00|12398|12396|12396|12394|12399.5|12397.5|12395|12393|14
1636569600000|2021-11-10 18:40:00|12396.5|12394.5|12396.5|12394.5|12397|12395|12395|12393|14
1636569900000|2021-11-10 18:45:00|12397|12395|12391.5|12389.5|12397|12395|12391|12389|33
1636570200000|2021-11-10 18:50:00|12391|12389|12389.5|12387.5|12392.5|12390.5|12385|12383|44
1636570500000|2021-11-10 18:55:00|12389|12387|12385|12383|12389.5|12387.5|12384|12382|130
1636570800000|2021-11-10 19:00:00|12384|12382|12376.5|12374.5|12385|12383|12375.5|12373.5|67
1636571100000|2021-11-10 19:05:00|12376|12374|12377.5|12375.5|12380|12378|12375|12373|14
1636571400000|2021-11-10 19:10:00|12377|12375|12374.5|12372.5|12378.5|12376.5|12374|12372|6
1636571700000|2021-11-10 19:15:00|12375|12373|12375|12373|12380.5|12378.5|12374|12372|14
1636572000000|2021-11-10 19:20:00|12374.5|12372.5|12371.5|12369.5|12378.5|12376.5|12371|12369|19
1636572300000|2021-11-10 19:25:00|12372|12370|12367|12365|12373.5|12371.5|12367|12365|65
1636572600000|2021-11-10 19:30:00|12367.5|12365.5|12367|12365|12372|12370|12367|12365|8
1636572900000|2021-11-10 19:35:00|12367.5|12365.5|12364.5|12362.5|12371|12369|12363.5|12361.5|22
1636573200000|2021-11-10 19:40:00|12364|12362|12359.5|12357.5|12369.5|12367.5|12359.5|12357.5|56
1636573500000|2021-11-10 19:45:00|12360|12358|12372.5|12370.5|12374.5|12372.5|12359|12357|23
1636573800000|2021-11-10 19:50:00|12372|12370|12372|12370|12376|12374|12368|12366|23
1636574100000|2021-11-10 19:55:00|12372.5|12370.5|12367|12365|12373.5|12371.5|12365.5|12363.5|11
1636574400000|2021-11-10 20:00:00|12366.5|12364.5|12368.5|12366.5|12371|12369|12365|12363|16
1636574700000|2021-11-10 20:05:00|12369|12367|12370.5|12368.5|12376|12374|12366|12364|45
1636575000000|2021-11-10 20:10:00|12370|12368|12375.5|12373.5|12376.5|12374.5|12369.5|12367.5|7
1636575300000|2021-11-10 20:15:00|12375|12373|12377|12375|12377.5|12375.5|12374|12372|8
1636575600000|2021-11-10 20:20:00|12377.5|12375.5|12372|12370|12379.5|12377.5|12370.5|12368.5|19
1636575900000|2021-11-10 20:25:00|12372.5|12370.5|12374|12372|12377|12375|12372.5|12370.5|18
1636576200000|2021-11-10 20:30:00|12374.5|12372.5|12369.5|12367.5|12375|12373|12368.5|12366.5|27
1636576500000|2021-11-10 20:35:00|12370|12368|12366.5|12364.5|12370|12368|12365|12363|10
1636576800000|2021-11-10 20:40:00|12367|12365|12363.5|12361.5|12372.5|12370.5|12363|12361|23
1636577100000|2021-11-10 20:45:00|12364|12362|12369|12367|12374.5|12372.5|12364|12362|26
1636577400000|2021-11-10 20:50:00|12369.5|12367.5|12376.5|12374.5|12381.5|12379.5|12369.5|12367.5|52
1636577700000|2021-11-10 20:55:00|12377|12375|12372.1|12366.1|12379.5|12377.5|12371.3|12365.3|69
1636578000000|2021-11-10 21:00:00|12372|12366|12373.1|12367.1|12374.7|12368.7|12372|12366|0
1636578300000|2021-11-10 21:05:00|12372.7|12366.7|12373.5|12367.5|12374.5|12368.5|12372.4|12366.4|0
1636578600000|2021-11-10 21:10:00|12373.8|12367.8|12374.5|12368.5|12374.9|12368.9|12372.1|12366.1|0
1636578900000|2021-11-10 21:15:00|12374.6|12368.6|12375.2|12369.2|12375.2|12369.2|12374.5|12368.5|0
1636579200000|2021-11-10 21:20:00|12375.5|12369.5|12377.8|12371.8|12377.8|12371.8|12375.2|12369.2|0
1636579500000|2021-11-10 21:25:00|12377.7|12371.7|12376.3|12370.3|12377.7|12371.7|12376.3|12370.3|0
1636579800000|2021-11-10 21:30:00|12376.7|12370.7|12376.7|12370.7|12377|12371|12376.3|12370.3|0
1636580100000|2021-11-10 21:35:00|12376.9|12370.9|12377.8|12371.8|12378.1|12372.1|12376.7|12370.7|0
1636580400000|2021-11-10 21:40:00|12377.7|12371.7|12377.3|12371.3|12378.1|12372.1|12376.7|12370.7|0
1636580700000|2021-11-10 21:45:00|12377.2|12371.2|12378.8|12372.8|12379.1|12373.1|12376.6|12370.6|0
1636581000000|2021-11-10 21:50:00|12378.9|12372.9|12378.3|12372.3|12379.1|12373.1|12378.3|12372.3|0
1636581300000|2021-11-10 21:55:00|12378.4|12372.4|12378|12372|12379.4|12373.4|12377.9|12371.9|0
1636581600000|2021-11-10 22:00:00|12378.2|12372.2|12378.7|12372.7|12378.7|12372.7|12378|12372|0
1636581900000|2021-11-10 22:05:00|12378.8|12372.8|12379.1|12373.1|12379.1|12373.1|12378.7|12372.7|0
1636582200000|2021-11-10 22:10:00|12378.9|12372.9|12378.5|12372.5|12379.2|12373.2|12378.5|12372.5|0
1636582500000|2021-11-10 22:15:00|12378.6|12372.6|12378.6|12372.6|12378.7|12372.7|12378.4|12372.4|0
1636582800000|2021-11-10 22:20:00|12378.5|12372.5|12378.1|12372.1|12378.6|12372.6|12378.1|12372.1|0
1636583100000|2021-11-10 22:25:00|12378.2|12372.2|12378.2|12372.2|12378.7|12372.7|12378.1|12372.1|0
1636583400000|2021-11-10 22:30:00|12378.4|12372.4|12378.2|12372.2|12378.7|12372.7|12378.2|12372.2|0
1636583700000|2021-11-10 22:35:00|12378.4|12372.4|12378.6|12372.6|12378.9|12372.9|12378.2|12372.2|0
1636584000000|2021-11-10 22:40:00|12378.5|12372.5|12378.5|12372.5|12378.5|12372.5|12378.5|12372.5|0
1636584300000|2021-11-10 22:45:00|12378.6|12372.6|12378.5|12372.5|12378.7|12372.7|12378.5|12372.5|0
1636584600000|2021-11-10 22:50:00|12378.4|12372.4|12378.1|12372.1|12378.4|12372.4|12377.9|12371.9|0
1636584900000|2021-11-10 22:55:00|12378.2|12372.2|12378.1|12372.1|12378.2|12372.2|12377.9|12371.9|0
1636585200000|2021-11-10 23:00:00|12378.2|12372.2|12378.9|12372.9|12379.8|12373.8|12377.4|12371.4|0
1636585500000|2021-11-10 23:05:00|12378.8|12372.8|12376|12370|12379.2|12373.2|12375.2|12369.2|0
1636585800000|2021-11-10 23:10:00|12376.1|12370.1|12375.7|12369.7|12376.1|12370.1|12374.9|12368.9|0
1636586100000|2021-11-10 23:15:00|12375.8|12369.8|12377.8|12371.8|12378|12372|12375.2|12369.2|0
1636586400000|2021-11-10 23:20:00|12377.9|12371.9|12378.5|12372.5|12380|12374|12377.9|12371.9|0
1636586700000|2021-11-10 23:25:00|12378.4|12372.4|12375.9|12369.9|12378.5|12372.5|12374.9|12368.9|0
1636587000000|2021-11-10 23:30:00|12376|12370|12374.6|12368.6|12376.7|12370.7|12374.4|12368.4|0
1636587300000|2021-11-10 23:35:00|12374.5|12368.5|12374.3|12368.3|12374.9|12368.9|12373.5|12367.5|0
1636587600000|2021-11-10 23:40:00|12374.4|12368.4|12372.2|12366.2|12374.9|12368.9|12372.2|12366.2|0
1636587900000|2021-11-10 23:45:00|12372.1|12366.1|12369.7|12363.7|12372.2|12366.2|12369.7|12363.7|0
1636588200000|2021-11-10 23:50:00|12369.8|12363.8|12371.5|12365.5|12371.5|12365.5|12369.1|12363.1|0
1636588500000|2021-11-10 23:55:00|12371.4|12365.4|12374.4|12368.4|12374.4|12368.4|12370.5|12364.5|0
1636588800000|2021-11-11 00:00:00|12374.3|12368.3|12374.7|12368.7|12376.6|12370.6|12374.1|12368.1|0
1636589100000|2021-11-11 00:05:00|12374.9|12368.9|12377.6|12371.6|12378.1|12372.1|12374.4|12368.4|0
1636589400000|2021-11-11 00:10:00|12377.7|12371.7|12382.3|12376.3|12383.1|12377.1|12377.7|12371.7|0
1636589700000|2021-11-11 00:15:00|12382.4|12376.4|12376.1|12370.1|12382.6|12376.6|12375.5|12369.5|0
1636590000000|2021-11-11 00:20:00|12375.3|12369.3|12378.7|12372.7|12378.8|12372.8|12375.3|12369.3|0
1636590300000|2021-11-11 00:25:00|12378.5|12372.5|12377.1|12371.1|12378.5|12372.5|12376.3|12370.3|0
1636590600000|2021-11-11 00:30:00|12376.9|12370.9|12378.7|12372.7|12379.7|12373.7|12376.3|12370.3|0
1636590900000|2021-11-11 00:35:00|12378.8|12372.8|12377.9|12371.9|12381.2|12375.2|12377.9|12371.9|0
1636591200000|2021-11-11 00:40:00|12378.1|12372.1|12374.5|12368.5|12380.5|12374.5|12374.5|12368.5|0
1636591500000|2021-11-11 00:45:00|12374.4|12368.4|12373.7|12367.7|12374.4|12368.4|12371.9|12365.9|0
1636591800000|2021-11-11 00:50:00|12373.5|12367.5|12372.9|12366.9|12373.7|12367.7|12371.6|12365.6|0
1636592100000|2021-11-11 00:55:00|12372.8|12366.8|12375|12369|12375.8|12369.8|12372.8|12366.8|0
1636592400000|2021-11-11 01:00:00|12374.9|12368.9|12375.3|12369.3|12376.3|12370.3|12374.6|12368.6|0
1636592700000|2021-11-11 01:05:00|12375|12369|12371.6|12365.6|12375|12369|12370.3|12364.3|0
1636593000000|2021-11-11 01:10:00|12371.8|12365.8|12371.7|12365.7|12372.1|12366.1|12369.6|12363.6|0
1636593300000|2021-11-11 01:15:00|12371.3|12365.3|12369.8|12363.8|12374.7|12368.7|12369.4|12363.4|0
1636593600000|2021-11-11 01:20:00|12370|12364|12369.9|12363.9|12370.3|12364.3|12368.5|12362.5|0
1636593900000|2021-11-11 01:25:00|12369.7|12363.7|12369.7|12363.7|12370.3|12364.3|12366.9|12360.9|0
1636594200000|2021-11-11 01:30:00|12369.5|12363.5|12377.8|12371.8|12377.8|12371.8|12367.8|12361.8|0
1636594500000|2021-11-11 01:35:00|12378.1|12372.1|12377.4|12371.4|12379|12373|12374.5|12368.5|0
1636594800000|2021-11-11 01:40:00|12377.2|12371.2|12376.2|12370.2|12377.2|12371.2|12373.7|12367.7|0
1636595100000|2021-11-11 01:45:00|12376.1|12370.1|12379|12373|12379.5|12373.5|12374.5|12368.5|0
1636595400000|2021-11-11 01:50:00|12379.2|12373.2|12379.7|12373.7|12380.9|12374.9|12377.4|12371.4|0
1636595700000|2021-11-11 01:55:00|12380.1|12374.1|12387.5|12381.5|12387.5|12381.5|12378.8|12372.8|0
1636596000000|2021-11-11 02:00:00|12387.6|12381.6|12386.7|12380.7|12388.4|12382.4|12385.1|12379.1|0
1636596300000|2021-11-11 02:05:00|12386.8|12380.8|12387.6|12381.6|12389.2|12383.2|12386.8|12380.8|0
1636596600000|2021-11-11 02:10:00|12387.5|12381.5|12386|12380|12387.9|12381.9|12385.1|12379.1|0
1636596900000|2021-11-11 02:15:00|12385.8|12379.8|12385.2|12379.2|12386|12380|12384.3|12378.3|0
1636597200000|2021-11-11 02:20:00|12385|12379|12386.4|12380.4|12386.9|12380.9|12384.4|12378.4|0
1636597500000|2021-11-11 02:25:00|12386.6|12380.6|12385.1|12379.1|12386.9|12380.9|12385.1|12379.1|0
1636597800000|2021-11-11 02:30:00|12385.3|12379.3|12386.6|12380.6|12387.9|12381.9|12385.1|12379.1|0
1636598100000|2021-11-11 02:35:00|12386.4|12380.4|12388.2|12382.2|12388.6|12382.6|12386.1|12380.1|0
1636598400000|2021-11-11 02:40:00|12388.3|12382.3|12387.4|12381.4|12389|12383|12387.3|12381.3|0
1636598700000|2021-11-11 02:45:00|12387.3|12381.3|12383.4|12377.4|12387.4|12381.4|12383.1|12377.1|0
1636599000000|2021-11-11 02:50:00|12383.3|12377.3|12384.7|12378.7|12384.7|12378.7|12383|12377|0
1636599300000|2021-11-11 02:55:00|12384.6|12378.6|12383.8|12377.8|12384.7|12378.7|12382.9|12376.9|0
1636599600000|2021-11-11 03:00:00|12383.6|12377.6|12383|12377|12383.9|12377.9|12382.5|12376.5|0
1636599900000|2021-11-11 03:05:00|12382.9|12376.9|12383.8|12377.8|12384.7|12378.7|12382.9|12376.9|0
1636600200000|2021-11-11 03:10:00|12383.9|12377.9|12384.7|12378.7|12385.7|12379.7|12383.9|12377.9|0
1636600500000|2021-11-11 03:15:00|12385.1|12379.1|12385.5|12379.5|12386.4|12380.4|12383|12377|0
1636600800000|2021-11-11 03:20:00|12385.4|12379.4|12385.4|12379.4|12385.5|12379.5|12383.7|12377.7|0
1636601100000|2021-11-11 03:25:00|12385.5|12379.5|12386.2|12380.2|12386.3|12380.3|12384.5|12378.5|0
1636601400000|2021-11-11 03:30:00|12386|12380|12383.7|12377.7|12386.2|12380.2|12381.2|12375.2|0
1636601700000|2021-11-11 03:35:00|12383.6|12377.6|12384.6|12378.6|12384.6|12378.6|12383|12377|0
1636602000000|2021-11-11 03:40:00|12384.7|12378.7|12383.9|12377.9|12384.8|12378.8|12383.1|12377.1|0
1636602300000|2021-11-11 03:45:00|12383.5|12377.5|12382.3|12376.3|12383.5|12377.5|12381.4|12375.4|0
1636602600000|2021-11-11 03:50:00|12382.7|12376.7|12379.8|12373.8|12383.1|12377.1|12379.8|12373.8|0
1636602900000|2021-11-11 03:55:00|12379.7|12373.7|12378.8|12372.8|12380.1|12374.1|12377.9|12371.9|0
1636603200000|2021-11-11 04:00:00|12379|12373|12378.8|12372.8|12379.7|12373.7|12378|12372|0
1636603500000|2021-11-11 04:05:00|12378|12372|12378.9|12372.9|12378.9|12372.9|12377.5|12371.5|0
1636603800000|2021-11-11 04:10:00|12378.8|12372.8|12378|12372|12378.9|12372.9|12378|12372|0
1636604100000|2021-11-11 04:15:00|12377.2|12371.2|12376.3|12370.3|12378|12372|12376.3|12370.3|0
1636604400000|2021-11-11 04:20:00|12376.5|12370.5|12376.1|12370.1|12376.7|12370.7|12375.3|12369.3|0
1636604700000|2021-11-11 04:25:00|12376|12370|12371.7|12365.7|12376|12370|12370|12364|0
1636605000000|2021-11-11 04:30:00|12371.6|12365.6|12372.5|12366.5|12373.4|12367.4|12370.9|12364.9|0
1636605300000|2021-11-11 04:35:00|12371.7|12365.7|12372.4|12366.4|12372.4|12366.4|12370|12364|0
1636605600000|2021-11-11 04:40:00|12372.8|12366.8|12372.8|12366.8|12372.9|12366.9|12372|12366|0
1636605900000|2021-11-11 04:45:00|12372.7|12366.7|12373.9|12367.9|12374.7|12368.7|12372|12366|0
1636606200000|2021-11-11 04:50:00|12373.8|12367.8|12373.4|12367.4|12374.2|12368.2|12373|12367|0
1636606500000|2021-11-11 04:55:00|12373.2|12367.2|12373.9|12367.9|12374.7|12368.7|12372.1|12366.1|0
1636606800000|2021-11-11 05:00:00|12373.8|12367.8|12376.9|12370.9|12377|12371|12373.8|12367.8|0
1636607100000|2021-11-11 05:05:00|12377|12371|12375.9|12369.9|12377|12371|12375.1|12369.1|0
1636607400000|2021-11-11 05:10:00|12375.7|12369.7|12378.5|12372.5|12378.5|12372.5|12375.5|12369.5|0
1636607700000|2021-11-11 05:15:00|12378.4|12372.4|12377.6|12371.6|12378.4|12372.4|12376.8|12370.8|0
1636608000000|2021-11-11 05:20:00|12377.8|12371.8|12379.3|12373.3|12380.3|12374.3|12377.7|12371.7|0
1636608300000|2021-11-11 05:25:00|12379.4|12373.4|12380.6|12374.6|12381|12375|12379.3|12373.3|0
1636608600000|2021-11-11 05:30:00|12380.8|12374.8|12383.3|12377.3|12383.7|12377.7|12380.6|12374.6|0
1636608900000|2021-11-11 05:35:00|12383.5|12377.5|12383.7|12377.7|12384.6|12378.6|12382.9|12376.9|0
1636609200000|2021-11-11 05:40:00|12383.6|12377.6|12383.7|12377.7|12384.5|12378.5|12383.6|12377.6|0
1636609500000|2021-11-11 05:45:00|12383.8|12377.8|12381.9|12375.9|12383.8|12377.8|12381.9|12375.9|0
1636609800000|2021-11-11 05:50:00|12381.5|12375.5|12381.9|12375.9|12382|12376|12380.3|12374.3|0
1636610100000|2021-11-11 05:55:00|12381.8|12375.8|12381.2|12375.2|12382.4|12376.4|12381.2|12375.2|0
1636610400000|2021-11-11 06:00:00|12381.6|12375.6|12382.7|12376.7|12384.5|12378.5|12381.6|12375.6|0
1636610700000|2021-11-11 06:05:00|12382.9|12376.9|12387.4|12381.4|12387.8|12381.8|12382.9|12376.9|0
1636611000000|2021-11-11 06:10:00|12387.5|12381.5|12388.7|12382.7|12388.7|12382.7|12386.5|12380.5|0
1636611300000|2021-11-11 06:15:00|12389|12383|12388|12382|12389.5|12383.5|12387.5|12381.5|0
1636611600000|2021-11-11 06:20:00|12388.1|12382.1|12385.6|12379.6|12388.1|12382.1|12385.6|12379.6|0
1636611900000|2021-11-11 06:25:00|12385.2|12379.2|12388.1|12382.1|12388.1|12382.1|12384.8|12378.8|0
1636612200000|2021-11-11 06:30:00|12387.7|12381.7|12388.1|12382.1|12388.9|12382.9|12387.2|12381.2|0
1636612500000|2021-11-11 06:35:00|12388.5|12382.5|12388|12382|12388.9|12382.9|12387.2|12381.2|0
1636612800000|2021-11-11 06:40:00|12388.1|12382.1|12388|12382|12388.9|12382.9|12388|12382|0
1636613100000|2021-11-11 06:45:00|12387.6|12381.6|12386.4|12380.4|12388|12382|12386.1|12380.1|0
1636613400000|2021-11-11 06:50:00|12386.2|12380.2|12390.3|12384.3|12390.3|12384.3|12386|12380|0
1636613700000|2021-11-11 06:55:00|12390.6|12384.6|12389.4|12383.4|12391|12385|12389.4|12383.4|0
1636614000000|2021-11-11 07:00:00|12387.5|12385.5|12387.5|12385.5|12394|12392|12387|12385|14
1636614300000|2021-11-11 07:05:00|12388|12386|12387.5|12385.5|12388|12386|12386.5|12384.5|14
1636614600000|2021-11-11 07:10:00|12388|12386|12383.5|12381.5|12388.5|12386.5|12381.5|12379.5|88
1636614900000|2021-11-11 07:15:00|12383|12381|12388|12386|12388.5|12386.5|12382.5|12380.5|29
1636615200000|2021-11-11 07:20:00|12388.5|12386.5|12395.5|12393.5|12396.5|12394.5|12385.5|12383.5|54
1636615500000|2021-11-11 07:25:00|12396|12394|12398|12396|12398|12396|12393.5|12391.5|47
1636615800000|2021-11-11 07:30:00|12397.5|12395.5|12395.5|12393.5|12399.5|12397.5|12394|12392|43
1636616100000|2021-11-11 07:35:00|12395|12393|12398.5|12396.5|12401|12399|12395|12393|33
1636616400000|2021-11-11 07:40:00|12398|12396|12399.5|12397.5|12402|12400|12397.5|12395.5|40
1636616700000|2021-11-11 07:45:00|12399|12397|12391.5|12389.5|12399.5|12397.5|12390|12388|34
1636617000000|2021-11-11 07:50:00|12392|12390|12390|12388|12392.5|12390.5|12386.5|12384.5|18
1636617300000|2021-11-11 07:55:00|12390.5|12388.5|12392.5|12390.5|12396.5|12394.5|12387.5|12385.5|96
1636617600000|2021-11-11 08:00:00|12399.5|12397.5|12387.5|12385.5|12412.5|12410.5|12382.5|12380.5|1221
1636617900000|2021-11-11 08:05:00|12386.5|12384.5|12398|12396|12400|12398|12380.5|12378.5|475
1636618200000|2021-11-11 08:10:00|12397.5|12395.5|12396.5|12394.5|12407|12405|12393.5|12391.5|287
1636618500000|2021-11-11 08:15:00|12397|12395|12413.5|12411.5|12414|12412|12395|12393|377
1636618800000|2021-11-11 08:20:00|12413|12411|12411|12409|12416|12414|12407.5|12405.5|399
1636619100000|2021-11-11 08:25:00|12410.5|12408.5|12416|12414|12416|12414|12407|12405|337
1636619400000|2021-11-11 08:30:00|12415.5|12413.5|12412|12410|12416.5|12414.5|12408|12406|347
1636619700000|2021-11-11 08:35:00|12412.5|12410.5|12408.5|12406.5|12412.5|12410.5|12405|12403|336
1636620000000|2021-11-11 08:40:00|12407.4|12405.4|12414.9|12412.9|12418.9|12416.9|12407.4|12405.4|247
1636620300000|2021-11-11 08:45:00|12414.4|12412.4|12408.9|12406.9|12414.9|12412.9|12406.9|12404.9|187
1636620600000|2021-11-11 08:50:00|12408.4|12406.4|12413.9|12411.9|12417.9|12415.9|12406.4|12404.4|263
1636620900000|2021-11-11 08:55:00|12414.9|12412.9|12414.4|12412.4|12416.9|12414.9|12410.9|12408.9|237
1636621200000|2021-11-11 09:00:00|12414.9|12412.9|12424.9|12422.9|12426.4|12424.4|12414.9|12412.9|317
1636621500000|2021-11-11 09:05:00|12425.4|12423.4|12414.9|12412.9|12427.4|12425.4|12411.9|12409.9|381
1636621800000|2021-11-11 09:10:00|12415.4|12413.4|12420.4|12418.4|12420.4|12418.4|12410.9|12408.9|185
1636622100000|2021-11-11 09:15:00|12419.9|12417.9|12417.9|12415.9|12420.4|12418.4|12413.9|12411.9|177
1636622400000|2021-11-11 09:20:00|12416.9|12414.9|12419.9|12417.9|12422.9|12420.9|12413.9|12411.9|193
1636622700000|2021-11-11 09:25:00|12419.4|12417.4|12429.9|12427.9|12429.9|12427.9|12417.9|12415.9|262
1636623000000|2021-11-11 09:30:00|12429.4|12427.4|12429.4|12427.4|12437.4|12435.4|12427.9|12425.9|314
1636623300000|2021-11-11 09:35:00|12429.9|12427.9|12429.4|12427.4|12431.9|12429.9|12427.9|12425.9|186
1636623600000|2021-11-11 09:40:00|12428.9|12426.9|12427.9|12425.9|12432.9|12430.9|12425.4|12423.4|232
1636623900000|2021-11-11 09:45:00|12428.4|12426.4|12435.9|12433.9|12436.9|12434.9|12427.9|12425.9|163
1636624200000|2021-11-11 09:50:00|12436.4|12434.4|12435.4|12433.4|12439.9|12437.9|12432.9|12430.9|238
1636624500000|2021-11-11 09:55:00|12435.9|12433.9|12432.9|12430.9|12436.9|12434.9|12431.4|12429.4|180
1636624800000|2021-11-11 10:00:00|12433.4|12431.4|12435.9|12433.9|12438.9|12436.9|12432.9|12430.9|157
1636625100000|2021-11-11 10:05:00|12436.4|12434.4|12438.4|12436.4|12439.9|12437.9|12433.9|12431.9|204
1636625400000|2021-11-11 10:10:00|12438.9|12436.9|12433.9|12431.9|12439.9|12437.9|12431.9|12429.9|100
1636625700000|2021-11-11 10:15:00|12433.4|12431.4|12418.9|12416.9|12433.9|12431.9|12418.9|12416.9|667
1636626000000|2021-11-11 10:20:00|12419.4|12417.4|12410.9|12408.9|12419.9|12417.9|12409.4|12407.4|235
1636626300000|2021-11-11 10:25:00|12410.4|12408.4|12408.9|12406.9|12411.9|12409.9|12407.9|12405.9|107
1636626600000|2021-11-11 10:30:00|12408.4|12406.4|12403.9|12401.9|12409.9|12407.9|12400.4|12398.4|151
1636626900000|2021-11-11 10:35:00|12402.9|12400.9|12406.4|12404.4|12409.9|12407.9|12401.4|12399.4|136
1636627200000|2021-11-11 10:40:00|12405.9|12403.9|12406.9|12404.9|12409.9|12407.9|12404.4|12402.4|172
1636627500000|2021-11-11 10:45:00|12406.4|12404.4|12408.9|12406.9|12409.9|12407.9|12403.9|12401.9|126
1636627800000|2021-11-11 10:50:00|12408.4|12406.4|12417.4|12415.4|12418.9|12416.9|12403.9|12401.9|136
1636628100000|2021-11-11 10:55:00|12417.9|12415.9|12415.9|12413.9|12420.4|12418.4|12413.4|12411.4|121
1636628400000|2021-11-11 11:00:00|12415.4|12413.4|12421.9|12419.9|12422.9|12420.9|12414.9|12412.9|71
1636628700000|2021-11-11 11:05:00|12422.4|12420.4|12418.9|12416.9|12422.9|12420.9|12415.4|12413.4|200
1636629000000|2021-11-11 11:10:00|12418.4|12416.4|12424.9|12422.9|12425.4|12423.4|12416.4|12414.4|148
1636629300000|2021-11-11 11:15:00|12425.4|12423.4|12433.9|12431.9|12435.4|12433.4|12424.4|12422.4|99
1636629600000|2021-11-11 11:20:00|12434.4|12432.4|12426.9|12424.9|12435.4|12433.4|12424.4|12422.4|73
1636629900000|2021-11-11 11:25:00|12427.4|12425.4|12423.9|12421.9|12427.4|12425.4|12421.9|12419.9|70
1636630200000|2021-11-11 11:30:00|12424.4|12422.4|12428.4|12426.4|12429.9|12427.9|12422.9|12420.9|59
1636630500000|2021-11-11 11:35:00|12428.9|12426.9|12429.4|12427.4|12429.9|12427.9|12422.4|12420.4|118
1636630800000|2021-11-11 11:40:00|12429.9|12427.9|12432.9|12430.9|12436.4|12434.4|12429.4|12427.4|197
1636631100000|2021-11-11 11:45:00|12433.4|12431.4|12436.4|12434.4|12438.9|12436.9|12430.9|12428.9|100
1636631400000|2021-11-11 11:50:00|12436.9|12434.9|12441.9|12439.9|12442.4|12440.4|12435.4|12433.4|76
1636631700000|2021-11-11 11:55:00|12442.4|12440.4|12447.9|12445.9|12448.9|12446.9|12441.9|12439.9|93
1636632000000|2021-11-11 12:00:00|12447.4|12445.4|12443.9|12441.9|12448.4|12446.4|12439.9|12437.9|205
1636632300000|2021-11-11 12:05:00|12443.4|12441.4|12443.9|12441.9|12446.9|12444.9|12439.4|12437.4|97
1636632600000|2021-11-11 12:10:00|12443.4|12441.4|12439.9|12437.9|12445.4|12443.4|12439.9|12437.9|48
1636632900000|2021-11-11 12:15:00|12439.4|12437.4|12430.9|12428.9|12439.4|12437.4|12430.9|12428.9|128
1636633200000|2021-11-11 12:20:00|12430.4|12428.4|12434.4|12432.4|12436.4|12434.4|12429.9|12427.9|38
1636633500000|2021-11-11 12:25:00|12433.9|12431.9|12434.9|12432.9|12435.9|12433.9|12431.4|12429.4|65
1636633800000|2021-11-11 12:30:00|12434.4|12432.4|12436.9|12434.9|12436.9|12434.9|12432.9|12430.9|106
1636634100000|2021-11-11 12:35:00|12437.9|12435.9|12438.4|12436.4|12443.9|12441.9|12437.4|12435.4|131
1636634400000|2021-11-11 12:40:00|12438.1|12436.1|12437.1|12435.1|12440.6|12438.6|12436.6|12434.6|39
1636634700000|2021-11-11 12:45:00|12437.6|12435.6|12440.6|12438.6|12440.6|12438.6|12434.1|12432.1|56
1636635000000|2021-11-11 12:50:00|12440.1|12438.1|12443.1|12441.1|12444.6|12442.6|12438.6|12436.6|54
1636635300000|2021-11-11 12:55:00|12443.6|12441.6|12444.6|12442.6|12445.6|12443.6|12441.6|12439.6|75
1636635600000|2021-11-11 13:00:00|12445.1|12443.1|12448.6|12446.6|12449.6|12447.6|12444.6|12442.6|113
1636635900000|2021-11-11 13:05:00|12449.1|12447.1|12452.1|12450.1|12454.6|12452.6|12448.6|12446.6|126
1636636200000|2021-11-11 13:10:00|12452.6|12450.6|12447.6|12445.6|12453.6|12451.6|12447.6|12445.6|81
1636636500000|2021-11-11 13:15:00|12446.6|12444.6|12451.6|12449.6|12452.6|12450.6|12446.6|12444.6|122
1636636800000|2021-11-11 13:20:00|12451.1|12449.1|12453.6|12451.6|12456.6|12454.6|12451.1|12449.1|164
1636637100000|2021-11-11 13:25:00|12454.1|12452.1|12456.6|12454.6|12456.6|12454.6|12452.6|12450.6|60
1636637400000|2021-11-11 13:30:00|12456.1|12454.1|12453.1|12451.1|12456.6|12454.6|12451.6|12449.6|173
1636637700000|2021-11-11 13:35:00|12453.6|12451.6|12457.6|12455.6|12457.6|12455.6|12452.6|12450.6|97
1636638000000|2021-11-11 13:40:00|12458.1|12456.1|12462.6|12460.6|12462.6|12460.6|12456.1|12454.1|140
1636638300000|2021-11-11 13:45:00|12462.1|12460.1|12458.6|12456.6|12463.1|12461.1|12458.6|12456.6|94
1636638600000|2021-11-11 13:50:00|12459.1|12457.1|12456.1|12454.1|12460.6|12458.6|12454.1|12452.1|134
1636638900000|2021-11-11 13:55:00|12456.6|12454.6|12453.6|12451.6|12458.1|12456.1|12452.6|12450.6|79
1636639200000|2021-11-11 14:00:00|12454.1|12452.1|12449.6|12447.6|12454.6|12452.6|12449.6|12447.6|214
1636639500000|2021-11-11 14:05:00|12449.1|12447.1|12442.6|12440.6|12449.6|12447.6|12441.6|12439.6|178
1636639800000|2021-11-11 14:10:00|12443.1|12441.1|12445.6|12443.6|12445.6|12443.6|12441.6|12439.6|232
1636640100000|2021-11-11 14:15:00|12445.1|12443.1|12438.1|12436.1|12446.1|12444.1|12437.6|12435.6|255
1636640400000|2021-11-11 14:20:00|12437.6|12435.6|12436.6|12434.6|12438.6|12436.6|12434.6|12432.6|250
1636640700000|2021-11-11 14:25:00|12437.1|12435.1|12442.6|12440.6|12442.6|12440.6|12434.6|12432.6|696
1636641000000|2021-11-11 14:30:00|12443.1|12441.1|12430.6|12428.6|12445.6|12443.6|12425.6|12423.6|433
1636641300000|2021-11-11 14:35:00|12429.1|12427.1|12436.6|12434.6|12440.1|12438.1|12428.6|12426.6|193
1636641600000|2021-11-11 14:40:00|12434.6|12432.6|12445.1|12443.1|12448.1|12446.1|12432.6|12430.6|224
1636641900000|2021-11-11 14:45:00|12444.6|12442.6|12442.1|12440.1|12451.1|12449.1|12442.1|12440.1|299
1636642200000|2021-11-11 14:50:00|12441.6|12439.6|12433.1|12431.1|12442.1|12440.1|12431.6|12429.6|150
1636642500000|2021-11-11 14:55:00|12433.6|12431.6|12433.6|12431.6|12434.6|12432.6|12430.6|12428.6|243
1636642800000|2021-11-11 15:00:00|12433.1|12431.1|12429.6|12427.6|12436.1|12434.1|12429.6|12427.6|222
1636643100000|2021-11-11 15:05:00|12428.6|12426.6|12429.6|12427.6|12434.1|12432.1|12427.1|12425.1|131
1636643400000|2021-11-11 15:10:00|12430.4|12428.4|12433.9|12431.9|12444.4|12442.4|12430.4|12428.4|539
1636643700000|2021-11-11 15:15:00|12433.4|12431.4|12436.4|12434.4|12443.4|12441.4|12432.4|12430.4|176
1636644000000|2021-11-11 15:20:00|12436.9|12434.9|12435.4|12433.4|12438.9|12436.9|12432.9|12430.9|164
1636644300000|2021-11-11 15:25:00|12434.4|12432.4|12428.4|12426.4|12437.4|12435.4|12427.4|12425.4|359
1636644600000|2021-11-11 15:30:00|12427.9|12425.9|12431.9|12429.9|12433.4|12431.4|12423.4|12421.4|198
1636644900000|2021-11-11 15:35:00|12431.4|12429.4|12435.9|12433.9|12436.9|12434.9|12431.4|12429.4|111
1636645200000|2021-11-11 15:40:00|12435.4|12433.4|12435.4|12433.4|12435.4|12433.4|12429.4|12427.4|879
1636645500000|2021-11-11 15:45:00|12435.9|12433.9|12432.4|12430.4|12436.9|12434.9|12431.4|12429.4|145
1636645800000|2021-11-11 15:50:00|12432.9|12430.9|12432.4|12430.4|12433.4|12431.4|12429.4|12427.4|172
1636646100000|2021-11-11 15:55:00|12432.9|12430.9|12436.4|12434.4|12436.4|12434.4|12429.4|12427.4|148
1636646400000|2021-11-11 16:00:00|12436.9|12434.9|12432.4|12430.4|12438.9|12436.9|12431.4|12429.4|159
1636646700000|2021-11-11 16:05:00|12431.9|12429.9|12439.4|12437.4|12440.4|12438.4|12430.9|12428.9|190
1636647000000|2021-11-11 16:10:00|12438.9|12436.9|12445.9|12443.9|12446.4|12444.4|12438.9|12436.9|206
1636647300000|2021-11-11 16:15:00|12446.4|12444.4|12443.9|12441.9|12448.4|12446.4|12440.4|12438.4|369
1636647600000|2021-11-11 16:20:00|12443.4|12441.4|12442.4|12440.4|12444.4|12442.4|12439.4|12437.4|570
1636647900000|2021-11-11 16:25:00|12441.9|12439.9|12426.4|12424.4|12441.9|12439.9|12426.4|12424.4|1839
1636648200000|2021-11-11 16:30:00|12424.4|12422.4|12431.4|12429.4|12436.4|12434.4|12423.4|12421.4|968
1636648500000|2021-11-11 16:35:00|12431.9|12429.9|12431.9|12429.9|12434.4|12432.4|12428.9|12426.9|156
1636648800000|2021-11-11 16:40:00|12432.4|12430.4|12423.4|12421.4|12432.4|12430.4|12422.9|12420.9|71
1636649100000|2021-11-11 16:45:00|12423.9|12421.9|12423.4|12421.4|12426.9|12424.9|12423.4|12421.4|58
1636649400000|2021-11-11 16:50:00|12423.9|12421.9|12420.9|12418.9|12425.4|12423.4|12419.9|12417.9|41
1636649700000|2021-11-11 16:55:00|12421.4|12419.4|12421.9|12419.9|12422.4|12420.4|12420.4|12418.4|21
1636650000000|2021-11-11 17:00:00|12421.4|12419.4|12417.9|12415.9|12423.9|12421.9|12417.4|12415.4|22
1636650300000|2021-11-11 17:05:00|12418.4|12416.4|12417.9|12415.9|12420.4|12418.4|12416.9|12414.9|10
1636650600000|2021-11-11 17:10:00|12417.4|12415.4|12415.4|12413.4|12418.9|12416.9|12415.4|12413.4|17
1636650900000|2021-11-11 17:15:00|12415.9|12413.9|12411.9|12409.9|12415.9|12413.9|12410.4|12408.4|54
1636651200000|2021-11-11 17:20:00|12412.4|12410.4|12412.9|12410.9|12414.9|12412.9|12411.9|12409.9|39
1636651500000|2021-11-11 17:25:00|12412.4|12410.4|12414.9|12412.9|12416.4|12414.4|12411.9|12409.9|38
1636651800000|2021-11-11 17:30:00|12414.4|12412.4|12416.4|12414.4|12417.9|12415.9|12413.9|12411.9|40
1636652100000|2021-11-11 17:35:00|12416.9|12414.9|12421.9|12419.9|12422.9|12420.9|12416.9|12414.9|12
1636652400000|2021-11-11 17:40:00|12422.4|12420.4|12426.9|12424.9|12427.4|12425.4|12420.9|12418.9|54
1636652700000|2021-11-11 17:45:00|12426.4|12424.4|12424.4|12422.4|12426.9|12424.9|12423.4|12421.4|8
1636653000000|2021-11-11 17:50:00|12423.9|12421.9|12423.9|12421.9|12424.9|12422.9|12422.9|12420.9|11
1636653300000|2021-11-11 17:55:00|12424.4|12422.4|12422.4|12420.4|12425.4|12423.4|12422.4|12420.4|15
1636653600000|2021-11-11 18:00:00|12422.9|12420.9|12422.4|12420.4|12423.4|12421.4|12420.9|12418.9|7
1636653900000|2021-11-11 18:05:00|12421.9|12419.9|12419.4|12417.4|12421.9|12419.9|12419.4|12417.4|2
1636654200000|2021-11-11 18:10:00|12419.9|12417.9|12420.4|12418.4|12422.9|12420.9|12419.4|12417.4|22
1636654500000|2021-11-11 18:15:00|12420.9|12418.9|12420.9|12418.9|12421.9|12419.9|12420.4|12418.4|3
1636654800000|2021-11-11 18:20:00|12421.4|12419.4|12419.9|12417.9|12422.9|12420.9|12419.9|12417.9|4
1636655100000|2021-11-11 18:25:00|12420.4|12418.4|12420.4|12418.4|12420.9|12418.9|12417.9|12415.9|1
1636655400000|2021-11-11 18:30:00|12420.9|12418.9|12420.9|12418.9|12421.9|12419.9|12420.4|12418.4|0
1636655700000|2021-11-11 18:35:00|12420.4|12418.4|12421.9|12419.9|12421.9|12419.9|12420.4|12418.4|0
1636656000000|2021-11-11 18:40:00|12421.4|12419.4|12422.9|12420.9|12422.9|12420.9|12419.9|12417.9|1
1636656300000|2021-11-11 18:45:00|12423.4|12421.4|12425.4|12423.4|12425.4|12423.4|12423.4|12421.4|0
1636656600000|2021-11-11 18:50:00|12424.9|12422.9|12424.9|12422.9|12425.4|12423.4|12422.9|12420.9|2
1636656900000|2021-11-11 18:55:00|12425.4|12423.4|12426.4|12424.4|12426.4|12424.4|12423.9|12421.9|8
1636657200000|2021-11-11 19:00:00|12425.9|12423.9|12429.4|12427.4|12430.4|12428.4|12425.4|12423.4|11
1636657500000|2021-11-11 19:05:00|12428.9|12426.9|12430.9|12428.9|12431.9|12429.9|12427.4|12425.4|8
1636657800000|2021-11-11 19:10:00|12430.4|12428.4|12431.4|12429.4|12431.4|12429.4|12429.4|12427.4|1
1636658100000|2021-11-11 19:15:00|12430.9|12428.9|12429.4|12427.4|12431.4|12429.4|12428.4|12426.4|1
1636658400000|2021-11-11 19:20:00|12429.9|12427.9|12429.4|12427.4|12429.9|12427.9|12429.4|12427.4|0
1636658700000|2021-11-11 19:25:00|12429.9|12427.9|12428.9|12426.9|12429.9|12427.9|12428.4|12426.4|9
1636659000000|2021-11-11 19:30:00|12429.4|12427.4|12426.9|12424.9|12430.9|12428.9|12426.9|12424.9|7
1636659300000|2021-11-11 19:35:00|12427.4|12425.4|12429.4|12427.4|12430.4|12428.4|12425.9|12423.9|7
1636659600000|2021-11-11 19:40:00|12428.9|12426.9|12431.9|12429.9|12431.9|12429.9|12428.9|12426.9|4
1636659900000|2021-11-11 19:45:00|12431.4|12429.4|12428.9|12426.9|12431.9|12429.9|12427.9|12425.9|8
1636660200000|2021-11-11 19:50:00|12428.4|12426.4|12427.9|12425.9|12429.4|12427.4|12426.9|12424.9|6
1636660500000|2021-11-11 19:55:00|12428.4|12426.4|12428.9|12426.9|12429.4|12427.4|12426.9|12424.9|3
1636660800000|2021-11-11 20:00:00|12429.4|12427.4|12425.9|12423.9|12431.4|12429.4|12424.4|12422.4|12
1636661100000|2021-11-11 20:05:00|12425.4|12423.4|12426.4|12424.4|12427.4|12425.4|12424.9|12422.9|6
1636661400000|2021-11-11 20:10:00|12425.9|12423.9|12423.9|12421.9|12425.9|12423.9|12422.4|12420.4|24
1636661700000|2021-11-11 20:15:00|12424.4|12422.4|12425.4|12423.4|12427.4|12425.4|12423.9|12421.9|11
1636662000000|2021-11-11 20:20:00|12424.9|12422.9|12423.9|12421.9|12425.4|12423.4|12423.4|12421.4|3
1636662300000|2021-11-11 20:25:00|12423.4|12421.4|12424.9|12422.9|12426.4|12424.4|12423.4|12421.4|4
1636662600000|2021-11-11 20:30:00|12425.4|12423.4|12425.4|12423.4|12426.9|12424.9|12423.4|12421.4|11
1636662900000|2021-11-11 20:35:00|12425.9|12423.9|12424.4|12422.4|12425.9|12423.9|12422.9|12420.9|5
1636663200000|2021-11-11 20:40:00|12423.9|12421.9|12428.9|12426.9|12428.9|12426.9|12423.9|12421.9|7
1636663500000|2021-11-11 20:45:00|12428.4|12426.4|12420.4|12418.4|12429.9|12427.9|12419.4|12417.4|29
1636663800000|2021-11-11 20:50:00|12420.9|12418.9|12422.4|12420.4|12423.4|12421.4|12419.9|12417.9|36
1636664100000|2021-11-11 20:55:00|12421.4|12419.4|12425.4|12419.4|12425.4|12422.4|12416.4|12414.4|121
1636664400000|2021-11-11 21:00:00|12425.3|12419.3|12429.2|12423.2|12430|12424|12424.7|12418.7|0
1636664700000|2021-11-11 21:05:00|12428.9|12422.9|12427.5|12421.5|12429.2|12423.2|12427.5|12421.5|0
1636665000000|2021-11-11 21:10:00|12427.6|12421.6|12428.2|12422.2|12428.9|12422.9|12426.8|12420.8|0
1636665300000|2021-11-11 21:15:00|12428.6|12422.6|12428.9|12422.9|12428.9|12422.9|12427.8|12421.8|0
1636665600000|2021-11-11 21:20:00|12429|12423|12430|12424|12430|12424|12429|12423|0
1636665900000|2021-11-11 21:25:00|12429.9|12423.9|12428.6|12422.6|12429.9|12423.9|12428.6|12422.6|0
1636666200000|2021-11-11 21:30:00|12428.7|12422.7|12427.8|12421.8|12428.9|12422.9|12427.8|12421.8|0
1636666500000|2021-11-11 21:35:00|12427.9|12421.9|12429.7|12423.7|12430|12424|12427.9|12421.9|0
1636666800000|2021-11-11 21:40:00|12429.6|12423.6|12429.2|12423.2|12430|12424|12429.2|12423.2|0
1636667100000|2021-11-11 21:45:00|12429.3|12423.3|12430.3|12424.3|12430.8|12424.8|12429.3|12423.3|0
1636667400000|2021-11-11 21:50:00|12430.4|12424.4|12430.8|12424.8|12430.8|12424.8|12430.3|12424.3|0
1636667700000|2021-11-11 21:55:00|12430.7|12424.7|12429.9|12423.9|12430.8|12424.8|12429.9|12423.9|0
1636668000000|2021-11-11 22:00:00|12429.8|12423.8|12430|12424|12430|12424|12429.8|12423.8|0
1636668300000|2021-11-11 22:05:00|12429.9|12423.9|12429.8|12423.8|12429.9|12423.9|12429.4|12423.4|0
1636668600000|2021-11-11 22:10:00|12429.5|12423.5|12429.4|12423.4|12429.8|12423.8|12429.4|12423.4|0
1636668900000|2021-11-11 22:15:00|12429.9|12423.9|12429.5|12423.5|12429.9|12423.9|12429.4|12423.4|0
1636669200000|2021-11-11 22:20:00|12429.7|12423.7|12429.5|12423.5|12429.7|12423.7|12429.5|12423.5|0
1636669500000|2021-11-11 22:25:00|12429.4|12423.4|12429.5|12423.5|12429.5|12423.5|12429.4|12423.4|0
1636669800000|2021-11-11 22:30:00|12429.7|12423.7|12429.8|12423.8|12429.8|12423.8|12429.7|12423.7|0
1636670100000|2021-11-11 22:35:00|12429.7|12423.7|12429.8|12423.8|12429.8|12423.8|12429.7|12423.7|0
1636670700000|2021-11-11 22:45:00|12430|12424|12430.1|12424.1|12430.1|12424.1|12430|12424|0
1636671300000|2021-11-11 22:55:00|12430|12424|12430|12424|12430|12424|12429.8|12423.8|0
1636671600000|2021-11-11 23:00:00|12430.2|12424.2|12431.5|12425.5|12431.9|12425.9|12430.2|12424.2|0
1636671900000|2021-11-11 23:05:00|12431.4|12425.4|12430.8|12424.8|12431.4|12425.4|12430.8|12424.8|0
1636672200000|2021-11-11 23:10:00|12431.1|12425.1|12430.3|12424.3|12431.1|12425.1|12430|12424|0
1636672500000|2021-11-11 23:15:00|12430.2|12424.2|12432.1|12426.1|12432.2|12426.2|12430|12424|0
1636672800000|2021-11-11 23:20:00|12432.2|12426.2|12433.3|12427.3|12433.3|12427.3|12432.1|12426.1|0
1636673100000|2021-11-11 23:25:00|12433.2|12427.2|12433.8|12427.8|12434.2|12428.2|12433.2|12427.2|0
1636673400000|2021-11-11 23:30:00|12433.9|12427.9|12434.2|12428.2|12434.2|12428.2|12433.5|12427.5|0
1636673700000|2021-11-11 23:35:00|12434.3|12428.3|12434.6|12428.6|12434.9|12428.9|12434.2|12428.2|0
1636674000000|2021-11-11 23:40:00|12434.5|12428.5|12434.2|12428.2|12434.6|12428.6|12433.8|12427.8|0
1636674300000|2021-11-11 23:45:00|12433.8|12427.8|12435.3|12429.3|12435.6|12429.6|12433.2|12427.2|0
1636674600000|2021-11-11 23:50:00|12435.4|12429.4|12434.9|12428.9|12436.4|12430.4|12434.9|12428.9|0
1636674900000|2021-11-11 23:55:00|12434.8|12428.8|12436.7|12430.7|12437|12431|12434.6|12428.6|0
1636675200000|2021-11-12 00:00:00|12436.8|12430.8|12440.7|12434.7|12441.8|12435.8|12436.4|12430.4|0
1636675500000|2021-11-12 00:05:00|12440.6|12434.6|12440.7|12434.7|12442.9|12436.9|12440.3|12434.3|0
1636675800000|2021-11-12 00:10:00|12440.6|12434.6|12441.5|12435.5|12441.8|12435.8|12440.3|12434.3|0
1636676100000|2021-11-12 00:15:00|12441.6|12435.6|12441.9|12435.9|12442.1|12436.1|12438|12432|0
1636676400000|2021-11-12 00:20:00|12441.7|12435.7|12443.5|12437.5|12444.4|12438.4|12441.1|12435.1|0
1636676700000|2021-11-12 00:25:00|12443.6|12437.6|12445.1|12439.1|12445.2|12439.2|12443.6|12437.6|0
1636677000000|2021-11-12 00:30:00|12444.9|12438.9|12446.8|12440.8|12446.8|12440.8|12444.6|12438.6|0
1636677300000|2021-11-12 00:35:00|12446.7|12440.7|12448.9|12442.9|12449.4|12443.4|12446.7|12440.7|0
1636677600000|2021-11-12 00:40:00|12448.7|12442.7|12448.8|12442.8|12449.6|12443.6|12448.1|12442.1|0
1636677900000|2021-11-12 00:45:00|12449|12443|12447.8|12441.8|12449.6|12443.6|12447.8|12441.8|0
1636678200000|2021-11-12 00:50:00|12447.7|12441.7|12446.1|12440.1|12447.7|12441.7|12446|12440|0
1636678500000|2021-11-12 00:55:00|12446.4|12440.4|12445.1|12439.1|12446.8|12440.8|12445.1|12439.1|0
1636678800000|2021-11-12 01:00:00|12443.9|12437.9|12442.6|12436.6|12444.3|12438.3|12440.9|12434.9|0
1636679100000|2021-11-12 01:05:00|12442.7|12436.7|12444.4|12438.4|12445.2|12439.2|12442.6|12436.6|0
1636679400000|2021-11-12 01:10:00|12444.6|12438.6|12443.6|12437.6|12445.7|12439.7|12442.7|12436.7|0
1636679700000|2021-11-12 01:15:00|12443.7|12437.7|12443.6|12437.6|12446|12440|12441.2|12435.2|0
1636680000000|2021-11-12 01:20:00|12443.4|12437.4|12442.7|12436.7|12444.5|12438.5|12441.9|12435.9|0
1636680300000|2021-11-12 01:25:00|12442.3|12436.3|12442.7|12436.7|12443.6|12437.6|12441.9|12435.9|0
1636680600000|2021-11-12 01:30:00|12442.5|12436.5|12443.5|12437.5|12444.7|12438.7|12441.9|12435.9|0
1636680900000|2021-11-12 01:35:00|12443.4|12437.4|12443|12437|12443.5|12437.5|12441.8|12435.8|0
1636681200000|2021-11-12 01:40:00|12442.8|12436.8|12446.8|12440.8|12446.8|12440.8|12442.6|12436.6|0
1636681500000|2021-11-12 01:45:00|12447|12441|12443.6|12437.6|12448.4|12442.4|12443.5|12437.5|0
1636681800000|2021-11-12 01:50:00|12443.7|12437.7|12446.9|12440.9|12447.3|12441.3|12443.5|12437.5|0
1636682100000|2021-11-12 01:55:00|12447.1|12441.1|12446.7|12440.7|12447.7|12441.7|12445.5|12439.5|0
1636682400000|2021-11-12 02:00:00|12446.8|12440.8|12443.6|12437.6|12446.8|12440.8|12443.6|12437.6|0
1636682700000|2021-11-12 02:05:00|12444|12438|12443.5|12437.5|12445.2|12439.2|12443.5|12437.5|0
1636683000000|2021-11-12 02:10:00|12443.4|12437.4|12444.2|12438.2|12445.1|12439.1|12442.6|12436.6|0
1636683300000|2021-11-12 02:15:00|12444.1|12438.1|12443.4|12437.4|12444.3|12438.3|12442.6|12436.6|0
1636683600000|2021-11-12 02:20:00|12443.2|12437.2|12445.1|12439.1|12445.1|12439.1|12442.6|12436.6|0
1636683900000|2021-11-12 02:25:00|12445.3|12439.3|12443.7|12437.7|12446.2|12440.2|12443.7|12437.7|0
1636684200000|2021-11-12 02:30:00|12443.9|12437.9|12441.7|12435.7|12445.3|12439.3|12441.7|12435.7|0
1636684500000|2021-11-12 02:35:00|12441.6|12435.6|12440.7|12434.7|12441.8|12435.8|12440.7|12434.7|0
1636684800000|2021-11-12 02:40:00|12440.8|12434.8|12440.8|12434.8|12441.6|12435.6|12439.8|12433.8|0
1636685100000|2021-11-12 02:45:00|12441.2|12435.2|12442.8|12436.8|12443.3|12437.3|12440.7|12434.7|0
1636685400000|2021-11-12 02:50:00|12442.9|12436.9|12440.8|12434.8|12443.4|12437.4|12440.8|12434.8|0
1636685700000|2021-11-12 02:55:00|12440.6|12434.6|12440.7|12434.7|12441.1|12435.1|12439.8|12433.8|0
1636686000000|2021-11-12 03:00:00|12440.5|12434.5|12439.2|12433.2|12440.8|12434.8|12439.1|12433.1|0
1636686300000|2021-11-12 03:05:00|12439.1|12433.1|12435.8|12429.8|12439.2|12433.2|12435.3|12429.3|0
1636686600000|2021-11-12 03:10:00|12435.7|12429.7|12435.8|12429.8|12436.6|12430.6|12435.7|12429.7|0
1636686900000|2021-11-12 03:15:00|12436|12430|12437.5|12431.5|12437.6|12431.6|12436|12430|0
1636687200000|2021-11-12 03:20:00|12437.9|12431.9|12437.5|12431.5|12438.3|12432.3|12437.1|12431.1|0
1636687500000|2021-11-12 03:25:00|12437.9|12431.9|12438.4|12432.4|12438.4|12432.4|12437.5|12431.5|0
1636687800000|2021-11-12 03:30:00|12438|12432|12438.5|12432.5|12438.9|12432.9|12437.5|12431.5|0
1636688100000|2021-11-12 03:35:00|12438.3|12432.3|12439.3|12433.3|12439.4|12433.4|12438|12432|0
1636688400000|2021-11-12 03:40:00|12439.1|12433.1|12437.6|12431.6|12439.3|12433.3|12437.6|12431.6|0
1636688700000|2021-11-12 03:45:00|12437.8|12431.8|12435.9|12429.9|12437.9|12431.9|12435.9|12429.9|0
1636689000000|2021-11-12 03:50:00|12436.1|12430.1|12435.9|12429.9|12437.2|12431.2|12435.9|12429.9|0
1636689300000|2021-11-12 03:55:00|12436|12430|12435.9|12429.9|12436.8|12430.8|12435.9|12429.9|0
1636689600000|2021-11-12 04:00:00|12436|12430|12436|12430|12436.8|12430.8|12435.9|12429.9|0
1636689900000|2021-11-12 04:05:00|12435.9|12429.9|12434.2|12428.2|12436.7|12430.7|12434.2|12428.2|0
1636690200000|2021-11-12 04:10:00|12434.3|12428.3|12435.1|12429.1|12435.1|12429.1|12434.2|12428.2|0
1636690500000|2021-11-12 04:15:00|12435.9|12429.9|12436.1|12430.1|12436.9|12430.9|12435.9|12429.9|0
1636690800000|2021-11-12 04:20:00|12436.5|12430.5|12436.9|12430.9|12436.9|12430.9|12436.5|12430.5|0
1636691100000|2021-11-12 04:25:00|12437.1|12431.1|12437.7|12431.7|12437.7|12431.7|12436.8|12430.8|0
1636691400000|2021-11-12 04:30:00|12437.8|12431.8|12437|12431|12437.8|12431.8|12436.9|12430.9|0
1636691700000|2021-11-12 04:35:00|12436.9|12430.9|12437|12431|12437.7|12431.7|12436.9|12430.9|0
1636692000000|2021-11-12 04:40:00|12437.2|12431.2|12437|12431|12437.8|12431.8|12436.9|12430.9|0
1636692300000|2021-11-12 04:45:00|12437.2|12431.2|12437|12431|12437.8|12431.8|12436.1|12430.1|0
1636692600000|2021-11-12 04:50:00|12436.8|12430.8|12436.2|12430.2|12437|12431|12436.1|12430.1|0
1636692900000|2021-11-12 04:55:00|12436.1|12430.1|12435.2|12429.2|12436.2|12430.2|12434.4|12428.4|0
1636693200000|2021-11-12 05:00:00|12435.1|12429.1|12432.8|12426.8|12436.1|12430.1|12432.8|12426.8|0
1636693500000|2021-11-12 05:05:00|12432.7|12426.7|12431|12425|12432.7|12426.7|12430.7|12424.7|0
1636693800000|2021-11-12 05:10:00|12431.1|12425.1|12431|12425|12431.8|12425.8|12430.2|12424.2|0
1636694100000|2021-11-12 05:15:00|12430.9|12424.9|12430.9|12424.9|12430.9|12424.9|12429.2|12423.2|0
1636694400000|2021-11-12 05:20:00|12431|12425|12433.1|12427.1|12433.1|12427.1|12431|12425|0
1636694700000|2021-11-12 05:25:00|12432.9|12426.9|12432.7|12426.7|12433.5|12427.5|12432.7|12426.7|0
1636695000000|2021-11-12 05:30:00|12431.9|12425.9|12432.8|12426.8|12433.6|12427.6|12431.8|12425.8|0
1636695300000|2021-11-12 05:35:00|12433.1|12427.1|12433.7|12427.7|12434.4|12428.4|12432.8|12426.8|0
1636695600000|2021-11-12 05:40:00|12433.6|12427.6|12434.5|12428.5|12434.5|12428.5|12433.6|12427.6|0
1636695900000|2021-11-12 05:45:00|12434.4|12428.4|12433.9|12427.9|12434.4|12428.4|12433.5|12427.5|0
1636696200000|2021-11-12 05:50:00|12433.7|12427.7|12433.6|12427.6|12434.4|12428.4|12433.5|12427.5|0
1636696500000|2021-11-12 05:55:00|12433.7|12427.7|12435.2|12429.2|12435.2|12429.2|12433.7|12427.7|0
1636696800000|2021-11-12 06:00:00|12434.8|12428.8|12436|12430|12436|12430|12433.4|12427.4|0
1636697100000|2021-11-12 06:05:00|12435.9|12429.9|12435.2|12429.2|12435.9|12429.9|12435.1|12429.1|0
1636697400000|2021-11-12 06:10:00|12435.1|12429.1|12434.3|12428.3|12436|12430|12434.3|12428.3|0
1636697700000|2021-11-12 06:15:00|12434.5|12428.5|12435.2|12429.2|12435.2|12429.2|12434.3|12428.3|0
1636698000000|2021-11-12 06:20:00|12435.1|12429.1|12436|12430|12436|12430|12435.1|12429.1|0
1636698300000|2021-11-12 06:25:00|12436.3|12430.3|12436.9|12430.9|12437.8|12431.8|12436.3|12430.3|0
1636698600000|2021-11-12 06:30:00|12437|12431|12435.1|12429.1|12437.8|12431.8|12435.1|12429.1|0
1636698900000|2021-11-12 06:35:00|12435|12429|12433.3|12427.3|12435.8|12429.8|12433.3|12427.3|0
1636699200000|2021-11-12 06:40:00|12433.5|12427.5|12432.4|12426.4|12434.1|12428.1|12432.3|12426.3|0
1636699500000|2021-11-12 06:45:00|12432.3|12426.3|12433.1|12427.1|12434|12428|12432.3|12426.3|0
1636699800000|2021-11-12 06:50:00|12432.7|12426.7|12430.7|12424.7|12432.7|12426.7|12429.6|12423.6|0
1636700100000|2021-11-12 06:55:00|12431.4|12425.4|12431.3|12425.3|12432.1|12426.1|12429.7|12423.7|0
1636700400000|2021-11-12 07:00:00|12428|12422|12447.4|12445.4|12447.4|12445.4|12428|12422|151
1636700700000|2021-11-12 07:05:00|12447.9|12445.9|12456.4|12454.4|12456.4|12454.4|12446.9|12444.9|144
1636701000000|2021-11-12 07:10:00|12455.9|12453.9|12465.4|12463.4|12465.9|12463.9|12449.9|12447.9|143
1636701300000|2021-11-12 07:15:00|12464.4|12462.4|12465.9|12463.9|12466.9|12464.9|12461.9|12459.9|93
1636701600000|2021-11-12 07:20:00|12467.4|12465.4|12469.4|12467.4|12470.9|12468.9|12464.9|12462.9|113
1636701900000|2021-11-12 07:25:00|12468.9|12466.9|12459.4|12457.4|12469.4|12467.4|12459.4|12457.4|51
1636702200000|2021-11-12 07:30:00|12458.9|12456.9|12454.9|12452.9|12460.9|12458.9|12453.9|12451.9|55
1636702500000|2021-11-12 07:35:00|12455.4|12453.4|12455.9|12453.9|12455.9|12453.9|12451.4|12449.4|77
1636702800000|2021-11-12 07:40:00|12454.9|12452.9|12454.4|12452.4|12458.9|12456.9|12453.9|12451.9|30
1636703100000|2021-11-12 07:45:00|12453.9|12451.9|12450.9|12448.9|12453.9|12451.9|12445.4|12443.4|21
1636703400000|2021-11-12 07:50:00|12452.9|12450.9|12448.9|12446.9|12459.9|12457.9|12446.9|12444.9|96
1636703700000|2021-11-12 07:55:00|12449.4|12447.4|12464.9|12462.9|12465.4|12463.4|12445.4|12443.4|115
1636704000000|2021-11-12 08:00:00|12465.9|12463.9|12463.9|12461.9|12467.9|12465.9|12451.9|12449.9|963
1636704300000|2021-11-12 08:05:00|12465.9|12463.9|12483.4|12481.4|12491.4|12489.4|12463.9|12461.9|776
1636704600000|2021-11-12 08:10:00|12484.9|12482.9|12480.9|12478.9|12489.4|12487.4|12477.4|12475.4|351
1636704900000|2021-11-12 08:15:00|12480.4|12478.4|12470.9|12468.9|12488.4|12486.4|12469.9|12467.9|374
1636705200000|2021-11-12 08:20:00|12470.4|12468.4|12473.4|12471.4|12475.4|12473.4|12461.4|12459.4|306
1636705500000|2021-11-12 08:25:00|12473.9|12471.9|12476.4|12474.4|12482.4|12480.4|12470.9|12468.9|392
1636705800000|2021-11-12 08:30:00|12475.9|12473.9|12471.4|12469.4|12476.9|12474.9|12465.4|12463.4|306
1636706100000|2021-11-12 08:35:00|12469.9|12467.9|12478.4|12476.4|12479.4|12477.4|12469.4|12467.4|252
1636706400000|2021-11-12 08:40:00|12479.5|12477.5|12478|12476|12480.5|12478.5|12470.5|12468.5|166
1636706700000|2021-11-12 08:45:00|12478.5|12476.5|12473|12471|12482.5|12480.5|12472.5|12470.5|136
1636707000000|2021-11-12 08:50:00|12472.5|12470.5|12475.5|12473.5|12477.5|12475.5|12468|12466|100
1636707300000|2021-11-12 08:55:00|12476|12474|12475.5|12473.5|12479.5|12477.5|12468.5|12466.5|119
1636707600000|2021-11-12 09:00:00|12475|12473|12468.5|12466.5|12476|12474|12466.5|12464.5|149
1636707900000|2021-11-12 09:05:00|12468|12466|12467.5|12465.5|12473.5|12471.5|12465.5|12463.5|101
1636708200000|2021-11-12 09:10:00|12467|12465|12460.5|12458.5|12469|12467|12459.5|12457.5|137
1636708500000|2021-11-12 09:15:00|12461.5|12459.5|12458.5|12456.5|12464.5|12462.5|12453.5|12451.5|257
1636708800000|2021-11-12 09:20:00|12458|12456|12460|12458|12465|12463|12457.5|12455.5|116
1636709100000|2021-11-12 09:25:00|12459.5|12457.5|12452|12450|12460.5|12458.5|12451.5|12449.5|81
1636709400000|2021-11-12 09:30:00|12451.5|12449.5|12457.5|12455.5|12460|12458|12450|12448|89
1636709700000|2021-11-12 09:35:00|12458|12456|12456.5|12454.5|12458.5|12456.5|12451|12449|89
1636710000000|2021-11-12 09:40:00|12457|12455|12463.5|12461.5|12465.5|12463.5|12456.5|12454.5|60
1636710300000|2021-11-12 09:45:00|12464|12462|12461|12459|12464.5|12462.5|12457|12455|48
1636710600000|2021-11-12 09:50:00|12460.5|12458.5|12461|12459|12465|12463|12459.5|12457.5|206
1636710900000|2021-11-12 09:55:00|12461.5|12459.5|12458.5|12456.5|12463.5|12461.5|12457.5|12455.5|43
1636711200000|2021-11-12 10:00:00|12458|12456|12462|12460|12462.5|12460.5|12457|12455|111
1636711500000|2021-11-12 10:05:00|12462.5|12460.5|12466|12464|12466.5|12464.5|12457.5|12455.5|106
1636711800000|2021-11-12 10:10:00|12465.5|12463.5|12461|12459|12467.5|12465.5|12460.5|12458.5|79
1636712100000|2021-11-12 10:15:00|12461.5|12459.5|12463.5|12461.5|12464.5|12462.5|12458|12456|63
1636712400000|2021-11-12 10:20:00|12464|12462|12471|12469|12471|12469|12463.5|12461.5|60
1636712700000|2021-11-12 10:25:00|12471.5|12469.5|12472.5|12470.5|12472.5|12470.5|12468.5|12466.5|74
1636713000000|2021-11-12 10:30:00|12472|12470|12476|12474|12477|12475|12470|12468|94
1636713300000|2021-11-12 10:35:00|12475.5|12473.5|12471|12469|12476|12474|12471|12469|47
1636713600000|2021-11-12 10:40:00|12470.5|12468.5|12467.5|12465.5|12471.5|12469.5|12466.5|12464.5|106
1636713900000|2021-11-12 10:45:00|12468|12466|12469|12467|12469.5|12467.5|12462|12460|50
1636714200000|2021-11-12 10:50:00|12469.5|12467.5|12471|12469|12472.5|12470.5|12468|12466|154
1636714500000|2021-11-12 10:55:00|12470.5|12468.5|12467|12465|12472.5|12470.5|12466|12464|154
1636714800000|2021-11-12 11:00:00|12467.5|12465.5|12464|12462|12467.5|12465.5|12462.5|12460.5|388
1636715100000|2021-11-12 11:05:00|12464.5|12462.5|12463.5|12461.5|12465|12463|12461.5|12459.5|537
1636715400000|2021-11-12 11:10:00|12464|12462|12461.5|12459.5|12465.5|12463.5|12460.5|12458.5|99
1636715700000|2021-11-12 11:15:00|12462.5|12460.5|12471|12469|12471|12469|12462|12460|58
1636716000000|2021-11-12 11:20:00|12470.5|12468.5|12470|12468|12471.5|12469.5|12468.5|12466.5|70
1636716300000|2021-11-12 11:25:00|12470.5|12468.5|12476.5|12474.5|12476.5|12474.5|12468.5|12466.5|84
1636716600000|2021-11-12 11:30:00|12476|12474|12474.5|12472.5|12477|12475|12472.5|12470.5|82
1636716900000|2021-11-12 11:35:00|12475|12473|12477.5|12475.5|12477.5|12475.5|12474|12472|18
1636717200000|2021-11-12 11:40:00|12478|12476|12478|12476|12480|12478|12475.5|12473.5|91
1636717500000|2021-11-12 11:45:00|12477.5|12475.5|12480.5|12478.5|12480.5|12478.5|12475.5|12473.5|71
1636717800000|2021-11-12 11:50:00|12480|12478|12484.5|12482.5|12485.5|12483.5|12480|12478|93
1636718100000|2021-11-12 11:55:00|12485|12483|12482.5|12480.5|12485|12483|12479|12477|160
1636718400000|2021-11-12 12:00:00|12482|12480|12481.5|12479.5|12484.5|12482.5|12480.5|12478.5|73
1636718700000|2021-11-12 12:05:00|12482|12480|12484|12482|12484|12482|12479.5|12477.5|68
1636719000000|2021-11-12 12:10:00|12484.5|12482.5|12485.5|12483.5|12487|12485|12484|12482|86
1636719300000|2021-11-12 12:15:00|12486|12484|12489.5|12487.5|12492|12490|12484|12482|132
1636719600000|2021-11-12 12:20:00|12489|12487|12487|12485|12489|12487|12484.5|12482.5|49
1636719900000|2021-11-12 12:25:00|12486.5|12484.5|12482|12480|12489.5|12487.5|12481.5|12479.5|69
1636720200000|2021-11-12 12:30:00|12481.5|12479.5|12476|12474|12483.5|12481.5|12475|12473|166
1636720500000|2021-11-12 12:35:00|12476.5|12474.5|12480|12478|12480.5|12478.5|12475.5|12473.5|40
1636720800000|2021-11-12 12:40:00|12479.1|12477.1|12476.6|12474.6|12482.1|12480.1|12476.6|12474.6|70
1636721100000|2021-11-12 12:45:00|12477.1|12475.1|12479.6|12477.6|12482.6|12480.6|12476.1|12474.1|57
1636721400000|2021-11-12 12:50:00|12479.1|12477.1|12473.6|12471.6|12479.6|12477.6|12473.1|12471.1|57
1636721700000|2021-11-12 12:55:00|12474.1|12472.1|12479.1|12477.1|12479.6|12477.6|12473.6|12471.6|158
1636722000000|2021-11-12 13:00:00|12478.6|12476.6|12474.1|12472.1|12479.6|12477.6|12473.1|12471.1|133
1636722300000|2021-11-12 13:05:00|12473.6|12471.6|12483.1|12481.1|12483.6|12481.6|12472.6|12470.6|52
1636722600000|2021-11-12 13:10:00|12483.6|12481.6|12482.1|12480.1|12483.6|12481.6|12479.1|12477.1|75
1636722900000|2021-11-12 13:15:00|12482.6|12480.6|12479.1|12477.1|12485.1|12483.1|12478.6|12476.6|59
1636723200000|2021-11-12 13:20:00|12479.6|12477.6|12484.1|12482.1|12485.6|12483.6|12478.6|12476.6|87
1636723500000|2021-11-12 13:25:00|12483.6|12481.6|12479.6|12477.6|12485.6|12483.6|12477.6|12475.6|137
1636723800000|2021-11-12 13:30:00|12479.1|12477.1|12479.1|12477.1|12482.6|12480.6|12477.1|12475.1|166
1636724100000|2021-11-12 13:35:00|12479.6|12477.6|12482.1|12480.1|12484.6|12482.6|12478.6|12476.6|94
1636724400000|2021-11-12 13:40:00|12482.6|12480.6|12484.6|12482.6|12484.6|12482.6|12480.6|12478.6|60
1636724700000|2021-11-12 13:45:00|12484.1|12482.1|12486.1|12484.1|12488.6|12486.6|12483.6|12481.6|63
1636725000000|2021-11-12 13:50:00|12485.6|12483.6|12485.1|12483.1|12485.6|12483.6|12481.6|12479.6|54
1636725300000|2021-11-12 13:55:00|12484.6|12482.6|12485.6|12483.6|12486.6|12484.6|12482.6|12480.6|248
1636725600000|2021-11-12 14:00:00|12486.6|12484.6|12496.6|12494.6|12496.6|12494.6|12486.6|12484.6|190
1636725900000|2021-11-12 14:05:00|12496.1|12494.1|12498.6|12496.6|12499.6|12497.6|12495.6|12493.6|90
1636726200000|2021-11-12 14:10:00|12498.1|12496.1|12502.1|12500.1|12503.6|12501.6|12497.6|12495.6|416
1636726500000|2021-11-12 14:15:00|12502.6|12500.6|12500.6|12498.6|12504.6|12502.6|12498.6|12496.6|218
1636726800000|2021-11-12 14:20:00|12501.1|12499.1|12501.6|12499.6|12504.6|12502.6|12500.6|12498.6|252
1636727100000|2021-11-12 14:25:00|12501.1|12499.1|12498.6|12496.6|12501.6|12499.6|12497.1|12495.1|129
1636727400000|2021-11-12 14:30:00|12498.1|12496.1|12494.6|12492.6|12503.6|12501.6|12492.1|12490.1|391
1636727700000|2021-11-12 14:35:00|12495.1|12493.1|12488.1|12486.1|12495.1|12493.1|12486.6|12484.6|270
1636728000000|2021-11-12 14:40:00|12488.6|12486.6|12494.6|12492.6|12494.6|12492.6|12488.6|12486.6|165
1636728300000|2021-11-12 14:45:00|12494.1|12492.1|12487.1|12485.1|12496.6|12494.6|12487.1|12485.1|146
1636728600000|2021-11-12 14:50:00|12487.6|12485.6|12492.6|12490.6|12492.6|12490.6|12485.6|12483.6|167
1636728900000|2021-11-12 14:55:00|12493.1|12491.1|12499.6|12497.6|12501.6|12499.6|12492.6|12490.6|154
1636729200000|2021-11-12 15:00:00|12500.1|12498.1|12491.1|12489.1|12501.6|12499.6|12488.1|12486.1|307
1636729500000|2021-11-12 15:05:00|12490.6|12488.6|12493.1|12491.1|12493.6|12491.6|12485.6|12483.6|203
1636729800000|2021-11-12 15:10:00|12493.4|12491.4|12484.9|12482.9|12493.4|12491.4|12484.9|12482.9|203
1636730100000|2021-11-12 15:15:00|12485.4|12483.4|12491.4|12489.4|12491.4|12489.4|12484.9|12482.9|179
1636730400000|2021-11-12 15:20:00|12490.9|12488.9|12487.9|12485.9|12492.9|12490.9|12485.9|12483.9|136
1636730700000|2021-11-12 15:25:00|12487.4|12485.4|12486.9|12484.9|12491.9|12489.9|12484.4|12482.4|108
1636731000000|2021-11-12 15:30:00|12487.4|12485.4|12486.9|12484.9|12490.9|12488.9|12484.4|12482.4|249
1636731300000|2021-11-12 15:35:00|12486.4|12484.4|12484.9|12482.9|12487.9|12485.9|12482.9|12480.9|227
1636731600000|2021-11-12 15:40:00|12484.4|12482.4|12486.4|12484.4|12489.4|12487.4|12483.9|12481.9|95
1636731900000|2021-11-12 15:45:00|12485.9|12483.9|12478.4|12476.4|12486.4|12484.4|12477.9|12475.9|161
1636732200000|2021-11-12 15:50:00|12477.9|12475.9|12479.9|12477.9|12481.4|12479.4|12477.9|12475.9|228
1636732500000|2021-11-12 15:55:00|12480.4|12478.4|12490.9|12488.9|12490.9|12488.9|12479.9|12477.9|163
1636732800000|2021-11-12 16:00:00|12491.9|12489.9|12493.9|12491.9|12496.9|12494.9|12489.4|12487.4|166
1636733100000|2021-11-12 16:05:00|12493.4|12491.4|12497.4|12495.4|12497.9|12495.9|12491.9|12489.9|223
1636733400000|2021-11-12 16:10:00|12497.9|12495.9|12497.9|12495.9|12498.9|12496.9|12493.9|12491.9|181
1636733700000|2021-11-12 16:15:00|12497.4|12495.4|12499.4|12497.4|12502.9|12500.9|12496.4|12494.4|399
1636734000000|2021-11-12 16:20:00|12499.9|12497.9|12515.4|12513.4|12515.9|12513.9|12497.9|12495.9|655
1636734300000|2021-11-12 16:25:00|12514.9|12512.9|12513.9|12511.9|12519.9|12517.9|12501.4|12499.4|1857
1636734600000|2021-11-12 16:30:00|12513.4|12511.4|12510.9|12508.9|12516.9|12514.9|12509.9|12507.9|794
1636734900000|2021-11-12 16:35:00|12511.4|12509.4|12509.9|12507.9|12512.9|12510.9|12508.9|12506.9|253
1636735200000|2021-11-12 16:40:00|12510.4|12508.4|12513.9|12511.9|12514.9|12512.9|12510.4|12508.4|116
1636735500000|2021-11-12 16:45:00|12513.4|12511.4|12511.4|12509.4|12515.4|12513.4|12510.4|12508.4|34
1636735800000|2021-11-12 16:50:00|12511.9|12509.9|12515.9|12513.9|12515.9|12513.9|12511.4|12509.4|12
1636736100000|2021-11-12 16:55:00|12515.4|12513.4|12517.9|12515.9|12521.4|12519.4|12515.4|12513.4|27
1636736400000|2021-11-12 17:00:00|12518.4|12516.4|12518.4|12516.4|12519.9|12517.9|12517.4|12515.4|34
1636736700000|2021-11-12 17:05:00|12518.9|12516.9|12516.9|12514.9|12520.4|12518.4|12516.4|12514.4|85
1636737000000|2021-11-12 17:10:00|12517.4|12515.4|12520.9|12518.9|12521.4|12519.4|12516.4|12514.4|8
1636737300000|2021-11-12 17:15:00|12521.4|12519.4|12519.4|12517.4|12523.4|12521.4|12518.4|12516.4|9
1636737600000|2021-11-12 17:20:00|12518.9|12516.9|12518.4|12516.4|12519.9|12517.9|12518.4|12516.4|1
1636737900000|2021-11-12 17:25:00|12517.9|12515.9|12516.4|12514.4|12518.4|12516.4|12515.4|12513.4|3
1636738200000|2021-11-12 17:30:00|12515.9|12513.9|12515.4|12513.4|12517.4|12515.4|12513.9|12511.9|24
1636738500000|2021-11-12 17:35:00|12515.9|12513.9|12513.4|12511.4|12515.9|12513.9|12512.9|12510.9|3
1636738800000|2021-11-12 17:40:00|12513.9|12511.9|12509.4|12507.4|12514.4|12512.4|12509.4|12507.4|14
1636739100000|2021-11-12 17:45:00|12509.9|12507.9|12506.4|12504.4|12511.4|12509.4|12506.4|12504.4|18
1636739400000|2021-11-12 17:50:00|12505.9|12503.9|12506.9|12504.9|12507.4|12505.4|12503.9|12501.9|18
1636739700000|2021-11-12 17:55:00|12507.4|12505.4|12502.4|12500.4|12507.9|12505.9|12499.4|12497.4|109
1636740000000|2021-11-12 18:00:00|12502.9|12500.9|12499.9|12497.9|12503.4|12501.4|12498.9|12496.9|17
1636740300000|2021-11-12 18:05:00|12500.4|12498.4|12496.4|12494.4|12500.4|12498.4|12493.9|12491.9|13
1636740600000|2021-11-12 18:10:00|12495.9|12493.9|12498.4|12496.4|12498.4|12496.4|12495.4|12493.4|2
1636740900000|2021-11-12 18:15:00|12497.9|12495.9|12497.9|12495.9|12498.4|12496.4|12495.9|12493.9|5
1636741200000|2021-11-12 18:20:00|12497.4|12495.4|12498.9|12496.9|12498.9|12496.9|12497.4|12495.4|9
1636741500000|2021-11-12 18:25:00|12498.4|12496.4|12498.9|12496.9|12499.9|12497.9|12498.4|12496.4|5
1636741800000|2021-11-12 18:30:00|12499.4|12497.4|12500.4|12498.4|12500.9|12498.9|12498.9|12496.9|6
1636742100000|2021-11-12 18:35:00|12500.9|12498.9|12499.9|12497.9|12500.9|12498.9|12498.4|12496.4|4
1636742400000|2021-11-12 18:40:00|12499.4|12497.4|12499.4|12497.4|12500.4|12498.4|12498.4|12496.4|4
1636742700000|2021-11-12 18:45:00|12498.9|12496.9|12498.4|12496.4|12498.9|12496.9|12497.9|12495.9|3
1636743000000|2021-11-12 18:50:00|12498.9|12496.9|12500.4|12498.4|12500.4|12498.4|12497.9|12495.9|3
1636743300000|2021-11-12 18:55:00|12500.9|12498.9|12503.9|12501.9|12503.9|12501.9|12500.9|12498.9|2
1636743600000|2021-11-12 19:00:00|12503.4|12501.4|12499.9|12497.9|12504.4|12502.4|12499.4|12497.4|28
1636743900000|2021-11-12 19:05:00|12500.4|12498.4|12500.4|12498.4|12500.9|12498.9|12499.9|12497.9|1
1636744200000|2021-11-12 19:10:00|12500.9|12498.9|12502.4|12500.4|12502.9|12500.9|12500.4|12498.4|2
1636744500000|2021-11-12 19:15:00|12501.9|12499.9|12502.9|12500.9|12504.4|12502.4|12501.9|12499.9|14
1636744800000|2021-11-12 19:20:00|12503.4|12501.4|12499.9|12497.9|12503.4|12501.4|12497.9|12495.9|11
1636745100000|2021-11-12 19:25:00|12499.4|12497.4|12497.4|12495.4|12499.9|12497.9|12496.4|12494.4|4
1636745400000|2021-11-12 19:30:00|12496.9|12494.9|12498.4|12496.4|12499.4|12497.4|12496.9|12494.9|1
1636745700000|2021-11-12 19:35:00|12497.9|12495.9|12498.4|12496.4|12499.4|12497.4|12496.9|12494.9|8
1636746000000|2021-11-12 19:40:00|12497.9|12495.9|12497.4|12495.4|12498.4|12496.4|12496.9|12494.9|1
1636746300000|2021-11-12 19:45:00|12497.9|12495.9|12497.9|12495.9|12498.4|12496.4|12496.4|12494.4|12
1636746600000|2021-11-12 19:50:00|12497.4|12495.4|12495.4|12493.4|12497.9|12495.9|12494.9|12492.9|5
1636746900000|2021-11-12 19:55:00|12494.9|12492.9|12494.4|12492.4|12496.4|12494.4|12494.4|12492.4|11
1636747200000|2021-11-12 20:00:00|12494.9|12492.9|12495.4|12493.4|12496.4|12494.4|12494.4|12492.4|13
1636747500000|2021-11-12 20:05:00|12495.9|12493.9|12495.4|12493.4|12495.9|12493.9|12493.9|12491.9|15
1636747800000|2021-11-12 20:10:00|12494.9|12492.9|12495.4|12493.4|12495.4|12493.4|12494.4|12492.4|9
1636748100000|2021-11-12 20:15:00|12494.9|12492.9|12494.9|12492.9|12496.9|12494.9|12494.4|12492.4|33
1636748400000|2021-11-12 20:20:00|12495.4|12493.4|12498.4|12496.4|12498.9|12496.9|12495.4|12493.4|8
1636748700000|2021-11-12 20:25:00|12498.9|12496.9|12495.9|12493.9|12498.9|12496.9|12495.9|12493.9|18
1636749000000|2021-11-12 20:30:00|12496.4|12494.4|12500.4|12498.4|12500.4|12498.4|12496.4|12494.4|18
1636749300000|2021-11-12 20:35:00|12500.9|12498.9|12494.9|12492.9|12501.4|12499.4|12494.9|12492.9|13
1636749600000|2021-11-12 20:40:00|12495.4|12493.4|12493.9|12491.9|12496.4|12494.4|12493.4|12491.4|9
1636749900000|2021-11-12 20:45:00|12493.4|12491.4|12490.4|12488.4|12493.9|12491.9|12488.9|12486.9|48
1636750200000|2021-11-12 20:50:00|12490.9|12488.9|12492.4|12490.4|12495.9|12493.9|12489.9|12487.9|30
1636750500000|2021-11-12 20:55:00|12492.9|12490.9|12493.4|12487.4|12497.9|12495.9|12490.9|12487.1|65
1636750800000|2021-11-12 21:00:00|12493.2|12487.2|12497.6|12491.6|12497.6|12491.6|12491.1|12485.1|1
1636751100000|2021-11-12 21:05:00|12498|12492|12499|12493|12499.4|12493.4|12497.2|12491.2|0
1636751400000|2021-11-12 21:10:00|12498.6|12492.6|12498|12492|12499|12493|12498|12492|0
1636751700000|2021-11-12 21:15:00|12498.3|12492.3|12501.9|12495.9|12502.3|12496.3|12498.3|12492.3|0
1636752000000|2021-11-12 21:20:00|12501.8|12495.8|12502.6|12496.6|12502.9|12496.9|12501.5|12495.5|0
1636752300000|2021-11-12 21:25:00|12502.5|12496.5|12502.8|12496.8|12503.2|12497.2|12502.5|12496.5|0
1636752600000|2021-11-12 21:30:00|12502.9|12496.9|12502.9|12496.9|12502.9|12496.9|12502.9|12496.9|0
1636752900000|2021-11-12 21:35:00|12503.2|12497.2|12501.8|12495.8|12503.3|12497.3|12501.8|12495.8|0
1636753200000|2021-11-12 21:40:00|12501.7|12495.7|12501.5|12495.5|12501.7|12495.7|12499|12493|0
1636753500000|2021-11-12 21:45:00|12501.4|12495.4|12499.3|12493.3|12501.5|12495.5|12499.3|12493.3|0
1636753800000|2021-11-12 21:50:00|12499|12493|12498.6|12492.6|12499.6|12493.6|12498.6|12492.6|0
1636754100000|2021-11-12 21:55:00|12498.5|12492.5|12497.2|12491.2|12498.6|12492.6|12496.7|12490.7|0
1636930800000|2021-11-14 23:00:00|12501.8|12495.8|12497.4|12491.4|12502.2|12496.2|12496.9|12490.9|0
1636931100000|2021-11-14 23:05:00|12497.3|12491.3|12500.2|12494.2|12500.2|12494.2|12496.9|12490.9|0
1636931400000|2021-11-14 23:10:00|12502.7|12496.7|12504.9|12498.9|12506.4|12500.4|12502.7|12496.7|0
1636931700000|2021-11-14 23:15:00|12504.8|12498.8|12505.9|12499.9|12507.5|12501.5|12503.8|12497.8|0
1636932000000|2021-11-14 23:20:00|12505.6|12499.6|12504.9|12498.9|12507|12501|12504.2|12498.2|0
1636932300000|2021-11-14 23:25:00|12504.8|12498.8|12504.5|12498.5|12505|12499|12503.8|12497.8|0
1636932600000|2021-11-14 23:30:00|12504.2|12498.2|12503.5|12497.5|12504.5|12498.5|12503.1|12497.1|0
1636932900000|2021-11-14 23:35:00|12503.8|12497.8|12503.8|12497.8|12504.9|12498.9|12503.5|12497.5|0
1636933200000|2021-11-14 23:40:00|12503.7|12497.7|12503.1|12497.1|12503.7|12497.7|12502.7|12496.7|0
1636933500000|2021-11-14 23:45:00|12502.7|12496.7|12503.8|12497.8|12504.5|12498.5|12502.4|12496.4|0
1636933800000|2021-11-14 23:50:00|12504.2|12498.2|12504.5|12498.5|12504.9|12498.9|12503.8|12497.8|0
1636934100000|2021-11-14 23:55:00|12504.6|12498.6|12501.3|12495.3|12504.9|12498.9|12501|12495|0
1636934400000|2021-11-15 00:00:00|12501.4|12495.4|12503.8|12497.8|12505.3|12499.3|12501.3|12495.3|0
1636934700000|2021-11-15 00:05:00|12503.9|12497.9|12502.7|12496.7|12504.9|12498.9|12502.7|12496.7|0
1636935000000|2021-11-15 00:10:00|12502.8|12496.8|12503.5|12497.5|12504.2|12498.2|12502.4|12496.4|0
1636935300000|2021-11-15 00:15:00|12503.8|12497.8|12497|12491|12505.2|12499.2|12497|12491|0
1636935600000|2021-11-15 00:20:00|12497.2|12491.2|12498|12492|12498.8|12492.8|12496.2|12490.2|0
1636935900000|2021-11-15 00:25:00|12498.1|12492.1|12497.9|12491.9|12498.8|12492.8|12497.1|12491.1|0
1636936200000|2021-11-15 00:30:00|12498|12492|12498.8|12492.8|12498.8|12492.8|12497.9|12491.9|0
1636936500000|2021-11-15 00:35:00|12498.9|12492.9|12499.7|12493.7|12500.5|12494.5|12498.8|12492.8|0
1636936800000|2021-11-15 00:40:00|12499.9|12493.9|12500.9|12494.9|12501.4|12495.4|12499.7|12493.7|0
1636937100000|2021-11-15 00:45:00|12501.1|12495.1|12500.6|12494.6|12501.4|12495.4|12499.8|12493.8|0
1636937400000|2021-11-15 00:50:00|12500.5|12494.5|12501.5|12495.5|12501.8|12495.8|12500.5|12494.5|0
1636937700000|2021-11-15 00:55:00|12501.1|12495.1|12500.6|12494.6|12501.5|12495.5|12499.8|12493.8|0
1636938000000|2021-11-15 01:00:00|12500.5|12494.5|12499.1|12493.1|12500.5|12494.5|12498.7|12492.7|0
1636938300000|2021-11-15 01:05:00|12499.3|12493.3|12499.6|12493.6|12501.3|12495.3|12498.7|12492.7|0
1636938600000|2021-11-15 01:10:00|12499.9|12493.9|12497.9|12491.9|12501.2|12495.2|12497.8|12491.8|0
1636938900000|2021-11-15 01:15:00|12498.1|12492.1|12496.3|12490.3|12498.3|12492.3|12496.2|12490.2|0
1636939200000|2021-11-15 01:20:00|12496.5|12490.5|12497.1|12491.1|12497.9|12491.9|12496.2|12490.2|0
1636939500000|2021-11-15 01:25:00|12497.2|12491.2|12496.3|12490.3|12497.5|12491.5|12496.2|12490.2|0
1636939800000|2021-11-15 01:30:00|12496.4|12490.4|12496.3|12490.3|12497.1|12491.1|12495.4|12489.4|0
1636940100000|2021-11-15 01:35:00|12497.1|12491.1|12495.5|12489.5|12497.2|12491.2|12495.5|12489.5|0
1636940400000|2021-11-15 01:40:00|12495.4|12489.4|12494.6|12488.6|12497.2|12491.2|12494.6|12488.6|0
1636940700000|2021-11-15 01:45:00|12492|12486|12491.8|12485.8|12493.5|12487.5|12491.8|12485.8|0
1636941000000|2021-11-15 01:50:00|12491.9|12485.9|12491.8|12485.8|12491.9|12485.9|12491|12485|0
1636941300000|2021-11-15 01:55:00|12492.2|12486.2|12491|12485|12492.6|12486.6|12491|12485|0
1636941600000|2021-11-15 02:00:00|12494|12488|12494.7|12488.7|12496.3|12490.3|12493.8|12487.8|0
1636941900000|2021-11-15 02:05:00|12495.1|12489.1|12495.6|12489.6|12495.6|12489.6|12494.3|12488.3|0
1636942200000|2021-11-15 02:10:00|12495.5|12489.5|12495.6|12489.6|12495.6|12489.6|12494.7|12488.7|0
1636942500000|2021-11-15 02:15:00|12495.2|12489.2|12495.5|12489.5|12495.6|12489.6|12494.7|12488.7|0
1636942800000|2021-11-15 02:20:00|12495.1|12489.1|12496.2|12490.2|12496.3|12490.3|12494.6|12488.6|0
1636943100000|2021-11-15 02:25:00|12495.8|12489.8|12496.2|12490.2|12496.2|12490.2|12494.5|12488.5|0
1636943400000|2021-11-15 02:30:00|12496.1|12490.1|12494.6|12488.6|12496.2|12490.2|12493.7|12487.7|0
1636943700000|2021-11-15 02:35:00|12495|12489|12493.8|12487.8|12495.4|12489.4|12493.7|12487.7|0
1636944000000|2021-11-15 02:40:00|12493.7|12487.7|12495.5|12489.5|12495.5|12489.5|12493.7|12487.7|0
1636944300000|2021-11-15 02:45:00|12495.4|12489.4|12494.7|12488.7|12496.4|12490.4|12494.6|12488.6|0
1636944600000|2021-11-15 02:50:00|12494.8|12488.8|12493.8|12487.8|12495.6|12489.6|12493.8|12487.8|0
1636944900000|2021-11-15 02:55:00|12493.9|12487.9|12492.9|12486.9|12494.6|12488.6|12492.9|12486.9|0
1636945200000|2021-11-15 03:00:00|12492.8|12486.8|12489.4|12483.4|12492.8|12486.8|12489.4|12483.4|0
1636945500000|2021-11-15 03:05:00|12489.5|12483.5|12490.2|12484.2|12491.2|12485.2|12489.4|12483.4|0
1636945800000|2021-11-15 03:10:00|12490.3|12484.3|12489.4|12483.4|12491.4|12485.4|12489.4|12483.4|0
1636946100000|2021-11-15 03:15:00|12489.3|12483.3|12487.8|12481.8|12489.3|12483.3|12487.7|12481.7|0
1636946400000|2021-11-15 03:20:00|12488.1|12482.1|12487.8|12481.8|12488.6|12482.6|12487.8|12481.8|0
1636946700000|2021-11-15 03:25:00|12488.2|12482.2|12487.8|12481.8|12488.6|12482.6|12487.8|12481.8|0
1636947000000|2021-11-15 03:30:00|12488.2|12482.2|12488.6|12482.6|12488.7|12482.7|12487.8|12481.8|0
1636947300000|2021-11-15 03:35:00|12488.4|12482.4|12487.8|12481.8|12488.7|12482.7|12487.8|12481.8|0
1636947600000|2021-11-15 03:40:00|12487.7|12481.7|12486.9|12480.9|12487.7|12481.7|12486.9|12480.9|0
1636947900000|2021-11-15 03:45:00|12487.3|12481.3|12488.6|12482.6|12488.9|12482.9|12487.3|12481.3|0
1636948200000|2021-11-15 03:50:00|12488.2|12482.2|12487.8|12481.8|12488.6|12482.6|12487.8|12481.8|0
1636948500000|2021-11-15 03:55:00|12487.4|12481.4|12487.7|12481.7|12487.8|12481.8|12487|12481|0
1636948800000|2021-11-15 04:00:00|12487.3|12481.3|12487.3|12481.3|12487.8|12481.8|12486.9|12480.9|0
1636949100000|2021-11-15 04:05:00|12487.1|12481.1|12486.9|12480.9|12487.8|12481.8|12486.9|12480.9|0
1636949400000|2021-11-15 04:10:00|12487.3|12481.3|12487.7|12481.7|12487.8|12481.8|12487.3|12481.3|0
1636949700000|2021-11-15 04:15:00|12487.8|12481.8|12487.7|12481.7|12487.8|12481.8|12487.7|12481.7|0
1636950000000|2021-11-15 04:20:00|12487.8|12481.8|12487.7|12481.7|12488.1|12482.1|12487.7|12481.7|0
1636950600000|2021-11-15 04:30:00|12488|12482|12487.6|12481.6|12488.5|12482.5|12486.7|12480.7|0
1636950900000|2021-11-15 04:35:00|12487.1|12481.1|12485|12479|12487.6|12481.6|12485|12479|0
1636951200000|2021-11-15 04:40:00|12485.1|12479.1|12485.9|12479.9|12485.9|12479.9|12485|12479|0
1636951500000|2021-11-15 04:45:00|12485.5|12479.5|12486.8|12480.8|12486.9|12480.9|12485.1|12479.1|0
1636951800000|2021-11-15 04:50:00|12486.4|12480.4|12486.9|12480.9|12486.9|12480.9|12486|12480|0
1636952100000|2021-11-15 04:55:00|12486.8|12480.8|12487.8|12481.8|12487.8|12481.8|12486.8|12480.8|0
1636952400000|2021-11-15 05:00:00|12488.2|12482.2|12488.7|12482.7|12488.7|12482.7|12487.9|12481.9|0
1636952700000|2021-11-15 05:05:00|12488.8|12482.8|12489.7|12483.7|12490.6|12484.6|12488.7|12482.7|0
1636953000000|2021-11-15 05:10:00|12489.3|12483.3|12488.9|12482.9|12489.3|12483.3|12488.8|12482.8|0
1636953300000|2021-11-15 05:15:00|12488.8|12482.8|12489.7|12483.7|12490.5|12484.5|12488.8|12482.8|0
1636953600000|2021-11-15 05:20:00|12489.4|12483.4|12488.1|12482.1|12489.7|12483.7|12488.1|12482.1|0
1636953900000|2021-11-15 05:25:00|12488|12482|12488.2|12482.2|12488.2|12482.2|12487.3|12481.3|0
1636954200000|2021-11-15 05:30:00|12488.1|12482.1|12488.2|12482.2|12489|12483|12488.1|12482.1|0
1636954500000|2021-11-15 05:35:00|12488.5|12482.5|12488.1|12482.1|12488.9|12482.9|12488.1|12482.1|0
1636954800000|2021-11-15 05:40:00|12488|12482|12487.2|12481.2|12488|12482|12487.2|12481.2|0
1636955100000|2021-11-15 05:45:00|12487.3|12481.3|12487.3|12481.3|12487.3|12481.3|12487.2|12481.2|0
1636955400000|2021-11-15 05:50:00|12487.7|12481.7|12488.1|12482.1|12488.1|12482.1|12487.7|12481.7|0
1636955700000|2021-11-15 05:55:00|12487.7|12481.7|12489.7|12483.7|12490.5|12484.5|12487.3|12481.3|0
1636956000000|2021-11-15 06:00:00|12490.5|12484.5|12491.9|12485.9|12491.9|12485.9|12487.8|12481.8|0
1636956300000|2021-11-15 06:05:00|12492|12486|12491.1|12485.1|12492|12486|12491.1|12485.1|0
1636956600000|2021-11-15 06:10:00|12491.5|12485.5|12489.5|12483.5|12491.9|12485.9|12489.4|12483.4|0
1636956900000|2021-11-15 06:15:00|12489.4|12483.4|12490.4|12484.4|12490.4|12484.4|12489.4|12483.4|0
1636957200000|2021-11-15 06:20:00|12490.2|12484.2|12489.5|12483.5|12490.4|12484.4|12489.5|12483.5|0
1636957500000|2021-11-15 06:25:00|12489.6|12483.6|12488.8|12482.8|12489.6|12483.6|12488.8|12482.8|0
1636957800000|2021-11-15 06:30:00|12488.9|12482.9|12488.8|12482.8|12488.9|12482.9|12488|12482|0
1636958100000|2021-11-15 06:35:00|12488.9|12482.9|12487.1|12481.1|12488.9|12482.9|12487.1|12481.1|0
1636958400000|2021-11-15 06:40:00|12487|12481|12486.3|12480.3|12487.1|12481.1|12485.4|12479.4|0
1636958700000|2021-11-15 06:45:00|12486.2|12480.2|12485.5|12479.5|12487.1|12481.1|12485.4|12479.4|0
1636959000000|2021-11-15 06:50:00|12485.4|12479.4|12486.3|12480.3|12487.1|12481.1|12485.4|12479.4|0
1636959300000|2021-11-15 06:55:00|12486.7|12480.7|12485.5|12479.5|12487.1|12481.1|12484.6|12478.6|0
1636959600000|2021-11-15 07:00:00|12485.4|12483.4|12485.9|12483.9|12487.4|12485.4|12482.9|12480.9|48
1636959900000|2021-11-15 07:05:00|12486.4|12484.4|12480.4|12478.4|12487.4|12485.4|12479.9|12477.9|56
1636960200000|2021-11-15 07:10:00|12481.4|12479.4|12494.4|12492.4|12495.4|12493.4|12479.9|12477.9|50
1636960500000|2021-11-15 07:15:00|12494.9|12492.9|12497.4|12495.4|12498.4|12496.4|12493.4|12491.4|30
1636960800000|2021-11-15 07:20:00|12497.9|12495.9|12496.9|12494.9|12499.9|12497.9|12493.9|12491.9|24
1636961100000|2021-11-15 07:25:00|12497.4|12495.4|12493.4|12491.4|12497.4|12495.4|12488.4|12486.4|26
1636961400000|2021-11-15 07:30:00|12493.9|12491.9|12493.9|12491.9|12496.4|12494.4|12491.4|12489.4|20
1636961700000|2021-11-15 07:35:00|12493.4|12491.4|12498.4|12496.4|12498.4|12496.4|12492.4|12490.4|11
1636962000000|2021-11-15 07:40:00|12499.4|12497.4|12497.4|12495.4|12499.4|12497.4|12496.9|12494.9|13
1636962300000|2021-11-15 07:45:00|12497.9|12495.9|12502.4|12500.4|12502.4|12500.4|12497.4|12495.4|25
1636962600000|2021-11-15 07:50:00|12502.9|12500.9|12504.4|12502.4|12507.9|12505.9|12501.4|12499.4|62
1636962900000|2021-11-15 07:55:00|12503.9|12501.9|12494.4|12492.4|12503.9|12501.9|12491.4|12489.4|104
1636963200000|2021-11-15 08:00:00|12494.9|12492.9|12502.4|12500.4|12502.4|12500.4|12482.4|12480.4|714
1636963500000|2021-11-15 08:05:00|12502.9|12500.9|12501.4|12499.4|12509.4|12507.4|12498.9|12496.9|356
1636963800000|2021-11-15 08:10:00|12500.9|12498.9|12507.4|12505.4|12510.4|12508.4|12499.4|12497.4|298
1636964100000|2021-11-15 08:15:00|12506.9|12504.9|12514.4|12512.4|12516.9|12514.9|12503.4|12501.4|269
1636964400000|2021-11-15 08:20:00|12514.9|12512.9|12526.4|12524.4|12528.9|12526.9|12512.4|12510.4|230
1636964700000|2021-11-15 08:25:00|12525.9|12523.9|12527.4|12525.4|12528.4|12526.4|12520.9|12518.9|141
1636965000000|2021-11-15 08:30:00|12526.4|12524.4|12528.9|12526.9|12530.9|12528.9|12524.9|12522.9|192
1636965300000|2021-11-15 08:35:00|12530.9|12528.9|12530.9|12528.9|12532.4|12530.4|12524.9|12522.9|173
1636965600000|2021-11-15 08:40:00|12531.3|12529.3|12535.3|12533.3|12535.3|12533.3|12528.8|12526.8|168
1636965900000|2021-11-15 08:45:00|12535.8|12533.8|12534.3|12532.3|12535.8|12533.8|12527.3|12525.3|201
1636966200000|2021-11-15 08:50:00|12534.8|12532.8|12530.3|12528.3|12534.8|12532.8|12529.3|12527.3|58
1636966500000|2021-11-15 08:55:00|12529.8|12527.8|12532.8|12530.8|12536.3|12534.3|12529.3|12527.3|122
1636966800000|2021-11-15 09:00:00|12532.3|12530.3|12535.3|12533.3|12536.3|12534.3|12529.3|12527.3|108
1636967100000|2021-11-15 09:05:00|12535.8|12533.8|12542.8|12540.8|12543.3|12541.3|12534.3|12532.3|144
1636967400000|2021-11-15 09:10:00|12542.3|12540.3|12540.8|12538.8|12545.3|12543.3|12540.3|12538.3|102
1636967700000|2021-11-15 09:15:00|12540.3|12538.3|12535.8|12533.8|12540.8|12538.8|12533.8|12531.8|162
1636968000000|2021-11-15 09:20:00|12536.3|12534.3|12532.8|12530.8|12538.3|12536.3|12532.3|12530.3|73
1636968300000|2021-11-15 09:25:00|12533.3|12531.3|12529.3|12527.3|12533.8|12531.8|12528.8|12526.8|80
1636968600000|2021-11-15 09:30:00|12530.3|12528.3|12527.8|12525.8|12530.3|12528.3|12522.8|12520.8|131
1636968900000|2021-11-15 09:35:00|12527.3|12525.3|12516.3|12514.3|12527.8|12525.8|12515.3|12513.3|103
1636969200000|2021-11-15 09:40:00|12516.8|12514.8|12523.3|12521.3|12523.8|12521.8|12516.3|12514.3|103
1636969500000|2021-11-15 09:45:00|12524.3|12522.3|12517.8|12515.8|12524.3|12522.3|12516.3|12514.3|82
1636969800000|2021-11-15 09:50:00|12517.3|12515.3|12515.3|12513.3|12518.3|12516.3|12511.8|12509.8|64
1636970100000|2021-11-15 09:55:00|12514.8|12512.8|12520.3|12518.3|12521.3|12519.3|12513.3|12511.3|74
1636970400000|2021-11-15 10:00:00|12518.3|12516.3|12517.3|12515.3|12520.3|12518.3|12517.3|12515.3|66
1636970700000|2021-11-15 10:05:00|12517.8|12515.8|12524.8|12522.8|12524.8|12522.8|12517.3|12515.3|154
1636971000000|2021-11-15 10:10:00|12524.3|12522.3|12519.8|12517.8|12524.8|12522.8|12519.3|12517.3|869
1636971300000|2021-11-15 10:15:00|12519.3|12517.3|12521.3|12519.3|12526.8|12524.8|12516.3|12514.3|111
1636971600000|2021-11-15 10:20:00|12521.8|12519.8|12518.8|12516.8|12524.3|12522.3|12518.3|12516.3|101
1636971900000|2021-11-15 10:25:00|12518.3|12516.3|12522.8|12520.8|12522.8|12520.8|12516.3|12514.3|53
1636972200000|2021-11-15 10:30:00|12522.3|12520.3|12522.3|12520.3|12523.8|12521.8|12519.3|12517.3|66
1636972500000|2021-11-15 10:35:00|12522.8|12520.8|12528.3|12526.3|12528.8|12526.8|12522.8|12520.8|102
1636972800000|2021-11-15 10:40:00|12528.8|12526.8|12529.8|12527.8|12531.3|12529.3|12525.3|12523.3|95
1636973100000|2021-11-15 10:45:00|12530.3|12528.3|12524.8|12522.8|12531.3|12529.3|12524.3|12522.3|109
1636973400000|2021-11-15 10:50:00|12527.3|12525.3|12526.3|12524.3|12527.3|12525.3|12523.8|12521.8|38
1636973700000|2021-11-15 10:55:00|12526.8|12524.8|12527.8|12525.8|12530.3|12528.3|12526.3|12524.3|47
1636974000000|2021-11-15 11:00:00|12528.3|12526.3|12523.3|12521.3|12528.8|12526.8|12522.3|12520.3|53
1636974300000|2021-11-15 11:05:00|12524.3|12522.3|12523.3|12521.3|12527.3|12525.3|12522.8|12520.8|50
1636974600000|2021-11-15 11:10:00|12522.8|12520.8|12517.8|12515.8|12523.3|12521.3|12516.3|12514.3|44
1636974900000|2021-11-15 11:15:00|12517.3|12515.3|12516.8|12514.8|12518.3|12516.3|12514.3|12512.3|60
1636975200000|2021-11-15 11:20:00|12516.3|12514.3|12522.8|12520.8|12523.3|12521.3|12516.3|12514.3|133
1636975500000|2021-11-15 11:25:00|12522.3|12520.3|12518.3|12516.3|12523.3|12521.3|12517.3|12515.3|21
1636975800000|2021-11-15 11:30:00|12518.8|12516.8|12525.3|12523.3|12525.3|12523.3|12518.8|12516.8|141
1636976100000|2021-11-15 11:35:00|12524.8|12522.8|12525.3|12523.3|12526.8|12524.8|12522.8|12520.8|39
1636976400000|2021-11-15 11:40:00|12525.8|12523.8|12524.8|12522.8|12526.3|12524.3|12522.3|12520.3|44
1636976700000|2021-11-15 11:45:00|12524.3|12522.3|12522.8|12520.8|12524.3|12522.3|12521.3|12519.3|50
1636977000000|2021-11-15 11:50:00|12523.3|12521.3|12521.8|12519.8|12523.3|12521.3|12518.8|12516.8|133
1636977300000|2021-11-15 11:55:00|12521.3|12519.3|12520.8|12518.8|12521.8|12519.8|12517.8|12515.8|44
1636977600000|2021-11-15 12:00:00|12520.3|12518.3|12518.8|12516.8|12521.3|12519.3|12517.8|12515.8|39
1636977900000|2021-11-15 12:05:00|12518.3|12516.3|12520.8|12518.8|12521.3|12519.3|12518.3|12516.3|38
1636978200000|2021-11-15 12:10:00|12520.3|12518.3|12519.8|12517.8|12520.3|12518.3|12516.8|12514.8|54
1636978500000|2021-11-15 12:15:00|12520.3|12518.3|12518.8|12516.8|12522.3|12520.3|12517.8|12515.8|24
1636978800000|2021-11-15 12:20:00|12519.3|12517.3|12520.3|12518.3|12521.3|12519.3|12518.3|12516.3|18
1636979100000|2021-11-15 12:25:00|12519.8|12517.8|12517.8|12515.8|12520.8|12518.8|12516.3|12514.3|35
1636979400000|2021-11-15 12:30:00|12518.3|12516.3|12516.8|12514.8|12518.8|12516.8|12516.3|12514.3|24
1636979700000|2021-11-15 12:35:00|12516.3|12514.3|12520.8|12518.8|12522.3|12520.3|12515.8|12513.8|29
1636980000000|2021-11-15 12:40:00|12521|12519|12520.5|12518.5|12522.5|12520.5|12519.5|12517.5|27
1636980300000|2021-11-15 12:45:00|12520|12518|12518|12516|12521.5|12519.5|12516|12514|53
1636980600000|2021-11-15 12:50:00|12517.5|12515.5|12519.5|12517.5|12521.5|12519.5|12517.5|12515.5|174
1636980900000|2021-11-15 12:55:00|12520|12518|12521|12519|12522.5|12520.5|12520|12518|110
1636981200000|2021-11-15 13:00:00|12521.5|12519.5|12521.5|12519.5|12521.5|12519.5|12520|12518|87
1636981500000|2021-11-15 13:05:00|12521|12519|12518.5|12516.5|12521.5|12519.5|12516.5|12514.5|113
1636981800000|2021-11-15 13:10:00|12519|12517|12521.5|12519.5|12521.5|12519.5|12517.5|12515.5|112
1636982100000|2021-11-15 13:15:00|12521|12519|12519.5|12517.5|12521.5|12519.5|12518.5|12516.5|80
1636982400000|2021-11-15 13:20:00|12520|12518|12519.5|12517.5|12521.5|12519.5|12518|12516|131
1636982700000|2021-11-15 13:25:00|12519|12517|12518.5|12516.5|12520.5|12518.5|12517.5|12515.5|100
1636983000000|2021-11-15 13:30:00|12519|12517|12516|12514|12520|12518|12515.5|12513.5|129
1636983300000|2021-11-15 13:35:00|12515.5|12513.5|12516.5|12514.5|12518.5|12516.5|12514.5|12512.5|270
1636983600000|2021-11-15 13:40:00|12517|12515|12517.5|12515.5|12519.5|12517.5|12516.5|12514.5|63
1636983900000|2021-11-15 13:45:00|12518|12516|12510.5|12508.5|12521.5|12519.5|12510.5|12508.5|123
1636984200000|2021-11-15 13:50:00|12511.5|12509.5|12503.5|12501.5|12511.5|12509.5|12503.5|12501.5|167
1636984500000|2021-11-15 13:55:00|12503|12501|12502.5|12500.5|12504.5|12502.5|12501.5|12499.5|93
1636984800000|2021-11-15 14:00:00|12503|12501|12510.5|12508.5|12511|12509|12502.5|12500.5|186
1636985100000|2021-11-15 14:05:00|12510|12508|12508.5|12506.5|12511|12509|12506.5|12504.5|175
1636985400000|2021-11-15 14:10:00|12507.5|12505.5|12508|12506|12513|12511|12507.5|12505.5|76
1636985700000|2021-11-15 14:15:00|12508.5|12506.5|12509.5|12507.5|12511.5|12509.5|12506.5|12504.5|58
1636986000000|2021-11-15 14:20:00|12509|12507|12502.5|12500.5|12510.5|12508.5|12502.5|12500.5|144
1636986300000|2021-11-15 14:25:00|12503|12501|12501.5|12499.5|12505.5|12503.5|12500.5|12498.5|86
1636986600000|2021-11-15 14:30:00|12502|12500|12498.5|12496.5|12502|12500|12496.5|12494.5|237
1636986900000|2021-11-15 14:35:00|12499|12497|12495|12493|12504|12502|12493.5|12491.5|236
1636987200000|2021-11-15 14:40:00|12494.5|12492.5|12493.5|12491.5|12497.5|12495.5|12492.5|12490.5|159
1636987500000|2021-11-15 14:45:00|12494|12492|12489|12487|12495.5|12493.5|12488.5|12486.5|179
1636987800000|2021-11-15 14:50:00|12489.5|12487.5|12495|12493|12495.5|12493.5|12486.5|12484.5|293
1636988100000|2021-11-15 14:55:00|12494.5|12492.5|12494|12492|12495.5|12493.5|12490.5|12488.5|248
1636988400000|2021-11-15 15:00:00|12493.5|12491.5|12489.5|12487.5|12493.5|12491.5|12486|12484|332
1636988700000|2021-11-15 15:05:00|12489|12487|12497|12495|12497.5|12495.5|12489|12487|168
1636989000000|2021-11-15 15:10:00|12496.5|12494.5|12492.5|12490.5|12498.5|12496.5|12491.5|12489.5|138
1636989300000|2021-11-15 15:15:00|12492|12490|12495|12493|12499|12497|12492|12490|146
1636989600000|2021-11-15 15:20:00|12495.5|12493.5|12500|12498|12501.5|12499.5|12494.5|12492.5|117
1636989900000|2021-11-15 15:25:00|12500.5|12498.5|12499.5|12497.5|12503.5|12501.5|12497.5|12495.5|215
1636990200000|2021-11-15 15:30:00|12499|12497|12497.5|12495.5|12499.5|12497.5|12494.5|12492.5|126
1636990500000|2021-11-15 15:35:00|12498.5|12496.5|12504.5|12502.5|12504.5|12502.5|12495.5|12493.5|178
1636990800000|2021-11-15 15:40:00|12505|12503|12501.5|12499.5|12506.5|12504.5|12500.5|12498.5|326
1636991100000|2021-11-15 15:45:00|12501|12499|12498.5|12496.5|12502.5|12500.5|12497.5|12495.5|167
1636991400000|2021-11-15 15:50:00|12498|12496|12500.5|12498.5|12502.5|12500.5|12497.5|12495.5|164
1636991700000|2021-11-15 15:55:00|12500|12498|12504.5|12502.5|12505|12503|12500|12498|125
1636992000000|2021-11-15 16:00:00|12505|12503|12504.5|12502.5|12508.5|12506.5|12503.5|12501.5|194
1636992300000|2021-11-15 16:05:00|12505|12503|12508.5|12506.5|12508.5|12506.5|12504|12502|115
1636992600000|2021-11-15 16:10:00|12508|12506|12514.5|12512.5|12514.5|12512.5|12507.5|12505.5|256
1636992900000|2021-11-15 16:15:00|12514|12512|12507.5|12505.5|12514.5|12512.5|12506.5|12504.5|696
1636993200000|2021-11-15 16:20:00|12508|12506|12514|12512|12514.5|12512.5|12506.5|12504.5|566
1636993500000|2021-11-15 16:25:00|12513.5|12511.5|12517|12515|12519.5|12517.5|12508.5|12506.5|1416
1636993800000|2021-11-15 16:30:00|12519|12517|12523.5|12521.5|12523.5|12521.5|12513.5|12511.5|662
1636994100000|2021-11-15 16:35:00|12522.5|12520.5|12518|12516|12523.5|12521.5|12518|12516|195
1636994400000|2021-11-15 16:40:00|12518.5|12516.5|12503|12501|12519|12517|12501.5|12499.5|250
1636994700000|2021-11-15 16:45:00|12502.5|12500.5|12504.5|12502.5|12509|12507|12500|12498|98
1636995000000|2021-11-15 16:50:00|12504|12502|12501.5|12499.5|12504.5|12502.5|12498.5|12496.5|109
1636995300000|2021-11-15 16:55:00|12502|12500|12504|12502|12504.5|12502.5|12501|12499|40
1636995600000|2021-11-15 17:00:00|12503.5|12501.5|12506|12504|12508|12506|12501|12499|58
1636995900000|2021-11-15 17:05:00|12505.5|12503.5|12508.5|12506.5|12508.5|12506.5|12505.5|12503.5|18
1636996200000|2021-11-15 17:10:00|12509.5|12507.5|12508.5|12506.5|12510.5|12508.5|12507.5|12505.5|22
1636996500000|2021-11-15 17:15:00|12508|12506|12509.5|12507.5|12510|12508|12507.5|12505.5|33
1636996800000|2021-11-15 17:20:00|12509|12507|12514|12512|12514|12512|12507|12505|68
1636997100000|2021-11-15 17:25:00|12513.5|12511.5|12512.5|12510.5|12515|12513|12512|12510|31
1636997400000|2021-11-15 17:30:00|12513|12511|12514|12512|12516|12514|12513|12511|23
1636997700000|2021-11-15 17:35:00|12513.5|12511.5|12513.5|12511.5|12515.5|12513.5|12513|12511|45
1636998000000|2021-11-15 17:40:00|12514|12512|12515.5|12513.5|12516.5|12514.5|12512.5|12510.5|37
1636998300000|2021-11-15 17:45:00|12515|12513|12512|12510|12516|12514|12512|12510|16
1636998600000|2021-11-15 17:50:00|12512.5|12510.5|12511.5|12509.5|12512.5|12510.5|12511|12509|9
1636998900000|2021-11-15 17:55:00|12511|12509|12511|12509|12512.5|12510.5|12508|12506|55
1636999200000|2021-11-15 18:00:00|12511.5|12509.5|12510|12508|12511.5|12509.5|12506.5|12504.5|20
1636999500000|2021-11-15 18:05:00|12509.5|12507.5|12510.5|12508.5|12510.5|12508.5|12508.5|12506.5|5
1636999800000|2021-11-15 18:10:00|12509|12507|12505.5|12503.5|12509|12507|12505.5|12503.5|18
1637000100000|2021-11-15 18:15:00|12505|12503|12506.5|12504.5|12507.5|12505.5|12504|12502|41
1637000400000|2021-11-15 18:20:00|12507.5|12505.5|12508.5|12506.5|12509.5|12507.5|12507|12505|40
1637000700000|2021-11-15 18:25:00|12508|12506|12505|12503|12508|12506|12505|12503|24
1637001000000|2021-11-15 18:30:00|12505.5|12503.5|12504|12502|12506.5|12504.5|12503.5|12501.5|16
1637001300000|2021-11-15 18:35:00|12504.5|12502.5|12506.5|12504.5|12506.5|12504.5|12503.5|12501.5|8
1637001600000|2021-11-15 18:40:00|12506|12504|12506.5|12504.5|12507|12505|12505.5|12503.5|5
1637001900000|2021-11-15 18:45:00|12507|12505|12508.5|12506.5|12509.5|12507.5|12507|12505|23
1637002200000|2021-11-15 18:50:00|12508|12506|12506|12504|12508|12506|12506|12504|3
1637002500000|2021-11-15 18:55:00|12505.5|12503.5|12505.5|12503.5|12506|12504|12504.5|12502.5|7
1637002800000|2021-11-15 19:00:00|12506.5|12504.5|12504.5|12502.5|12506.5|12504.5|12503|12501|22
1637003100000|2021-11-15 19:05:00|12503|12501|12502.5|12500.5|12504.5|12502.5|12502|12500|19
1637003400000|2021-11-15 19:10:00|12501.5|12499.5|12499.5|12497.5|12502.5|12500.5|12499.5|12497.5|24
1637003700000|2021-11-15 19:15:00|12499|12497|12498.5|12496.5|12499|12497|12496.5|12494.5|37
1637004000000|2021-11-15 19:20:00|12499|12497|12501.5|12499.5|12502|12500|12497|12495|28
1637004300000|2021-11-15 19:25:00|12502|12500|12502.5|12500.5|12503.5|12501.5|12501.5|12499.5|15
1637004600000|2021-11-15 19:30:00|12502|12500|12500.5|12498.5|12502|12500|12499.5|12497.5|19
1637004900000|2021-11-15 19:35:00|12501|12499|12502|12500|12502|12500|12500.5|12498.5|15
1637005200000|2021-11-15 19:40:00|12502.5|12500.5|12504.5|12502.5|12505.5|12503.5|12502.5|12500.5|32
1637005500000|2021-11-15 19:45:00|12504|12502|12503|12501|12505.5|12503.5|12502.5|12500.5|18
1637005800000|2021-11-15 19:50:00|12502.5|12500.5|12502.5|12500.5|12503|12501|12501|12499|9
1637006100000|2021-11-15 19:55:00|12503|12501|12505|12503|12506|12504|12503|12501|13
1637006400000|2021-11-15 20:00:00|12505.5|12503.5|12506.5|12504.5|12506.5|12504.5|12504.5|12502.5|25
1637006700000|2021-11-15 20:05:00|12507|12505|12507|12505|12507|12505|12506.5|12504.5|7
1637007000000|2021-11-15 20:10:00|12506.5|12504.5|12505|12503|12508|12506|12503.5|12501.5|12
1637007300000|2021-11-15 20:15:00|12504.5|12502.5|12503.5|12501.5|12505.5|12503.5|12502.5|12500.5|39
1637007600000|2021-11-15 20:20:00|12504|12502|12506|12504|12507.5|12505.5|12503.5|12501.5|25
1637007900000|2021-11-15 20:25:00|12506.5|12504.5|12510|12508|12510.5|12508.5|12506|12504|16
1637008200000|2021-11-15 20:30:00|12509.5|12507.5|12507.5|12505.5|12509.5|12507.5|12507.5|12505.5|13
1637008500000|2021-11-15 20:35:00|12507|12505|12505.5|12503.5|12508|12506|12505.5|12503.5|18
1637008800000|2021-11-15 20:40:00|12506|12504|12502.5|12500.5|12506.5|12504.5|12501|12499|11
1637009100000|2021-11-15 20:45:00|12502|12500|12499.5|12497.5|12503|12501|12499.5|12497.5|15
1637009400000|2021-11-15 20:50:00|12498.5|12496.5|12499.5|12497.5|12500.5|12498.5|12498|12496|46
1637009700000|2021-11-15 20:55:00|12499|12497|12506.1|12500.1|12506.9|12503|12497.5|12495.5|52
1637010000000|2021-11-15 21:00:00|12506.3|12500.3|12506.8|12500.8|12509.7|12503.7|12505.9|12499.9|0
1637010300000|2021-11-15 21:05:00|12506.7|12500.7|12507.2|12501.2|12507.9|12501.9|12504.6|12498.6|0
1637010600000|2021-11-15 21:10:00|12507.3|12501.3|12509.7|12503.7|12510|12504|12506.2|12500.2|0
1637010900000|2021-11-15 21:15:00|12509.4|12503.4|12509|12503|12509.7|12503.7|12508.3|12502.3|0
1637011200000|2021-11-15 21:20:00|12509.4|12503.4|12508.3|12502.3|12509.7|12503.7|12507.9|12501.9|0
1637011500000|2021-11-15 21:25:00|12508.4|12502.4|12508.3|12502.3|12508.6|12502.6|12507.9|12501.9|0
1637011800000|2021-11-15 21:30:00|12507.9|12501.9|12509|12503|12509.1|12503.1|12507.9|12501.9|0
1637012100000|2021-11-15 21:35:00|12508.9|12502.9|12508.3|12502.3|12508.9|12502.9|12507.9|12501.9|0
1637012400000|2021-11-15 21:40:00|12508|12502|12508.3|12502.3|12508.6|12502.6|12507.9|12501.9|0
1637012700000|2021-11-15 21:45:00|12508.4|12502.4|12507.2|12501.2|12508.6|12502.6|12506.8|12500.8|0
1637013000000|2021-11-15 21:50:00|12507.3|12501.3|12508.3|12502.3|12508.3|12502.3|12507.3|12501.3|0
1637013300000|2021-11-15 21:55:00|12508.4|12502.4|12508.9|12502.9|12509.1|12503.1|12508.3|12502.3|0
1637013600000|2021-11-15 22:00:00|12508.8|12502.8|12508.7|12502.7|12509.2|12503.2|12508.7|12502.7|0
1637013900000|2021-11-15 22:05:00|12508.5|12502.5|12508.7|12502.7|12508.7|12502.7|12508.5|12502.5|0
1637014800000|2021-11-15 22:20:00|12508.4|12502.4|12508.4|12502.4|12508.4|12502.4|12508.3|12502.3|0
1637015100000|2021-11-15 22:25:00|12508.3|12502.3|12508.3|12502.3|12508.4|12502.4|12508.2|12502.2|0
1637015400000|2021-11-15 22:30:00|12508.4|12502.4|12508.5|12502.5|12508.5|12502.5|12508.4|12502.4|0
1637015700000|2021-11-15 22:35:00|12508.3|12502.3|12508.4|12502.4|12508.4|12502.4|12508.3|12502.3|0
1637016000000|2021-11-15 22:40:00|12508.5|12502.5|12508.3|12502.3|12508.5|12502.5|12508.3|12502.3|0
1637016300000|2021-11-15 22:45:00|12507.9|12501.9|12507.8|12501.8|12507.9|12501.9|12507.5|12501.5|0
1637016600000|2021-11-15 22:50:00|12507.7|12501.7|12507.7|12501.7|12507.8|12501.8|12507.5|12501.5|0
1637016900000|2021-11-15 22:55:00|12507.8|12501.8|12507.8|12501.8|12508.2|12502.2|12507.7|12501.7|0
1637017200000|2021-11-15 23:00:00|12507.7|12501.7|12508.3|12502.3|12509.1|12503.1|12507.6|12501.6|0
1637017500000|2021-11-15 23:05:00|12508|12502|12508.6|12502.6|12509|12503|12507.9|12501.9|0
1637017800000|2021-11-15 23:10:00|12508.7|12502.7|12506.5|12500.5|12509|12503|12506.5|12500.5|0
1637018100000|2021-11-15 23:15:00|12506.4|12500.4|12505.9|12499.9|12506.5|12500.5|12505.4|12499.4|0
1637018400000|2021-11-15 23:20:00|12506.2|12500.2|12506.5|12500.5|12506.5|12500.5|12505.9|12499.9|0
1637018700000|2021-11-15 23:25:00|12506.4|12500.4|12506.8|12500.8|12506.8|12500.8|12505.4|12499.4|0
1637019000000|2021-11-15 23:30:00|12506.7|12500.7|12506.5|12500.5|12506.8|12500.8|12505.7|12499.7|0
1637019300000|2021-11-15 23:35:00|12506.6|12500.6|12506.5|12500.5|12507.6|12501.6|12506.2|12500.2|0
1637019600000|2021-11-15 23:40:00|12506.8|12500.8|12507.2|12501.2|12507.6|12501.6|12506.2|12500.2|0
1637019900000|2021-11-15 23:45:00|12507.3|12501.3|12506.2|12500.2|12507.6|12501.6|12505.7|12499.7|0
1637020200000|2021-11-15 23:50:00|12506.3|12500.3|12506.8|12500.8|12506.8|12500.8|12505.7|12499.7|0
1637020500000|2021-11-15 23:55:00|12506.9|12500.9|12506.8|12500.8|12507.2|12501.2|12506.8|12500.8|0
1637020800000|2021-11-16 00:00:00|12506.9|12500.9|12509.7|12503.7|12510.5|12504.5|12506.5|12500.5|0
1637021100000|2021-11-16 00:05:00|12509.6|12503.6|12507.9|12501.9|12509.6|12503.6|12507.6|12501.6|0
1637021400000|2021-11-16 00:10:00|12507.8|12501.8|12507.6|12501.6|12507.9|12501.9|12507.2|12501.2|0
1637021700000|2021-11-16 00:15:00|12507.5|12501.5|12503.3|12497.3|12507.5|12501.5|12501.7|12495.7|0
1637022000000|2021-11-16 00:20:00|12503|12497|12501.6|12495.6|12505.1|12499.1|12501.6|12495.6|0
1637022300000|2021-11-16 00:25:00|12501.7|12495.7|12500|12494|12502.4|12496.4|12499.9|12493.9|0
1637022600000|2021-11-16 00:30:00|12499.9|12493.9|12499.9|12493.9|12500.3|12494.3|12498.2|12492.2|0
1637022900000|2021-11-16 00:35:00|12500|12494|12500.9|12494.9|12501.7|12495.7|12500|12494|0
1637023200000|2021-11-16 00:40:00|12501.1|12495.1|12501.6|12495.6|12502.4|12496.4|12499.9|12493.9|0
1637023500000|2021-11-16 00:45:00|12501.7|12495.7|12502.1|12496.1|12502.5|12496.5|12500.8|12494.8|0
1637023800000|2021-11-16 00:50:00|12502.3|12496.3|12503.5|12497.5|12503.5|12497.5|12502.3|12496.3|0
1637024100000|2021-11-16 00:55:00|12503.6|12497.6|12504.4|12498.4|12505.3|12499.3|12503.6|12497.6|0
1637024400000|2021-11-16 01:00:00|12504.5|12498.5|12503.6|12497.6|12506|12500|12503.6|12497.6|0
1637024700000|2021-11-16 01:05:00|12503.8|12497.8|12507.4|12501.4|12508.2|12502.2|12503.8|12497.8|0
1637025000000|2021-11-16 01:10:00|12507|12501|12508.4|12502.4|12508.4|12502.4|12506.6|12500.6|0
1637025300000|2021-11-16 01:15:00|12508|12502|12510.3|12504.3|12510.3|12504.3|12506.3|12500.3|0
1637025600000|2021-11-16 01:20:00|12510.2|12504.2|12512.4|12506.4|12514.2|12508.2|12509.5|12503.5|0
1637025900000|2021-11-16 01:25:00|12512.1|12506.1|12512.1|12506.1|12513|12507|12511.2|12505.2|0
1637026200000|2021-11-16 01:30:00|12512.2|12506.2|12512|12506|12512.9|12506.9|12510.4|12504.4|0
1637026500000|2021-11-16 01:35:00|12512.2|12506.2|12515.7|12509.7|12515.7|12509.7|12512|12506|0
1637026800000|2021-11-16 01:40:00|12515.6|12509.6|12514.5|12508.5|12515.7|12509.7|12514.4|12508.4|0
1637027100000|2021-11-16 01:45:00|12514.7|12508.7|12516.6|12510.6|12517.4|12511.4|12514.1|12508.1|0
1637027400000|2021-11-16 01:50:00|12516.5|12510.5|12516.4|12510.4|12518.2|12512.2|12515.6|12509.6|0
1637027700000|2021-11-16 01:55:00|12516.5|12510.5|12521.9|12515.9|12522.7|12516.7|12516.4|12510.4|0
1637028000000|2021-11-16 02:00:00|12522|12516|12520.3|12514.3|12522.7|12516.7|12520.3|12514.3|0
1637028300000|2021-11-16 02:05:00|12520.6|12514.6|12518.6|12512.6|12521.1|12515.1|12518.6|12512.6|0
1637028600000|2021-11-16 02:10:00|12518.4|12512.4|12517.9|12511.9|12518.6|12512.6|12516.9|12510.9|0
1637028900000|2021-11-16 02:15:00|12517.8|12511.8|12514.9|12508.9|12517.8|12511.8|12514.5|12508.5|0
1637029200000|2021-11-16 02:20:00|12515|12509|12514.7|12508.7|12515.4|12509.4|12514.5|12508.5|0
1637029500000|2021-11-16 02:25:00|12514.9|12508.9|12514.6|12508.6|12515.4|12509.4|12514.5|12508.5|0
1637029800000|2021-11-16 02:30:00|12514.7|12508.7|12514.7|12508.7|12515.6|12509.6|12513.9|12507.9|0
1637030100000|2021-11-16 02:35:00|12514.3|12508.3|12513.9|12507.9|12514.7|12508.7|12513|12507|0
1637030400000|2021-11-16 02:40:00|12513.8|12507.8|12514.5|12508.5|12516.1|12510.1|12513|12507|0
1637030700000|2021-11-16 02:45:00|12514.9|12508.9|12513.2|12507.2|12515.3|12509.3|12512.8|12506.8|0
1637031000000|2021-11-16 02:50:00|12513.4|12507.4|12513.2|12507.2|12513.7|12507.7|12512.8|12506.8|0
1637031300000|2021-11-16 02:55:00|12513|12507|12512.9|12506.9|12513.7|12507.7|12512.8|12506.8|0
1637031600000|2021-11-16 03:00:00|12513|12507|12514.2|12508.2|12514.6|12508.6|12512.9|12506.9|0
1637031900000|2021-11-16 03:05:00|12514.4|12508.4|12514.2|12508.2|12514.7|12508.7|12513.8|12507.8|0
1637032200000|2021-11-16 03:10:00|12514.4|12508.4|12515.8|12509.8|12515.8|12509.8|12513.8|12507.8|0
1637032500000|2021-11-16 03:15:00|12515.6|12509.6|12516.3|12510.3|12517|12511|12515.4|12509.4|0
1637032800000|2021-11-16 03:20:00|12516.2|12510.2|12515.4|12509.4|12516.2|12510.2|12515.4|12509.4|0
1637033100000|2021-11-16 03:25:00|12515.3|12509.3|12516.5|12510.5|12516.9|12510.9|12515.3|12509.3|0
1637033400000|2021-11-16 03:30:00|12516.6|12510.6|12516.9|12510.9|12517.8|12511.8|12516.2|12510.2|0
1637033700000|2021-11-16 03:35:00|12516.8|12510.8|12515.5|12509.5|12516.8|12510.8|12515.2|12509.2|0
1637034000000|2021-11-16 03:40:00|12515.7|12509.7|12515.2|12509.2|12516|12510|12515.2|12509.2|0
1637034300000|2021-11-16 03:45:00|12515.1|12509.1|12514.3|12508.3|12515.5|12509.5|12514.3|12508.3|0
1637034600000|2021-11-16 03:50:00|12515.1|12509.1|12515.2|12509.2|12516|12510|12515.1|12509.1|0
1637034900000|2021-11-16 03:55:00|12515.1|12509.1|12515.2|12509.2|12515.2|12509.2|12514.4|12508.4|0
1637035200000|2021-11-16 04:00:00|12515|12509|12512|12506|12515|12509|12512|12506|0
1637035500000|2021-11-16 04:05:00|12511.9|12505.9|12511.9|12505.9|12512|12506|12510.6|12504.6|0
1637035800000|2021-11-16 04:10:00|12511.7|12505.7|12512.3|12506.3|12513.1|12507.1|12511.4|12505.4|0
1637036100000|2021-11-16 04:15:00|12512.1|12506.1|12511.8|12505.8|12512.7|12506.7|12511.8|12505.8|0
1637036400000|2021-11-16 04:20:00|12511.4|12505.4|12507.5|12501.5|12511.4|12505.4|12505.7|12499.7|0
1637036700000|2021-11-16 04:25:00|12507.6|12501.6|12506.6|12500.6|12508.3|12502.3|12505.7|12499.7|0
1637037000000|2021-11-16 04:30:00|12506.4|12500.4|12507.4|12501.4|12507.5|12501.5|12505.3|12499.3|0
1637037300000|2021-11-16 04:35:00|12507.5|12501.5|12508.7|12502.7|12508.7|12502.7|12507.4|12501.4|0
1637037600000|2021-11-16 04:40:00|12508.5|12502.5|12509|12503|12509.8|12503.8|12508.3|12502.3|0
1637037900000|2021-11-16 04:45:00|12509.2|12503.2|12509|12503|12509.8|12503.8|12508.5|12502.5|0
1637038200000|2021-11-16 04:50:00|12509.3|12503.3|12509.8|12503.8|12510.5|12504.5|12508.9|12502.9|0
1637038500000|2021-11-16 04:55:00|12509.7|12503.7|12509.7|12503.7|12509.7|12503.7|12508|12502|0
1637038800000|2021-11-16 05:00:00|12509.8|12503.8|12513|12507|12513|12507|12509.8|12503.8|0
1637039100000|2021-11-16 05:05:00|12512.6|12506.6|12513|12507|12513|12507|12511.4|12505.4|0
1637039400000|2021-11-16 05:10:00|12512.8|12506.8|12512.1|12506.1|12513|12507|12511.3|12505.3|0
1637039700000|2021-11-16 05:15:00|12512.3|12506.3|12511.1|12505.1|12512.8|12506.8|12510.7|12504.7|0
1637040000000|2021-11-16 05:20:00|12510.7|12504.7|12507.7|12501.7|12511.1|12505.1|12506.8|12500.8|0
1637040300000|2021-11-16 05:25:00|12507.9|12501.9|12506|12500|12508.5|12502.5|12504.7|12498.7|0
1637040600000|2021-11-16 05:30:00|12505.9|12499.9|12508.5|12502.5|12508.6|12502.6|12505.5|12499.5|0
1637040900000|2021-11-16 05:35:00|12508.1|12502.1|12509.4|12503.4|12509.8|12503.8|12507.6|12501.6|0
1637041200000|2021-11-16 05:40:00|12509.6|12503.6|12509.3|12503.3|12510.2|12504.2|12509.3|12503.3|0
1637041500000|2021-11-16 05:45:00|12509.4|12503.4|12508.5|12502.5|12510.5|12504.5|12508.5|12502.5|0
1637041800000|2021-11-16 05:50:00|12508.6|12502.6|12507.6|12501.6|12509.3|12503.3|12507.6|12501.6|0
1637042100000|2021-11-16 05:55:00|12507.4|12501.4|12507.6|12501.6|12507.7|12501.7|12506.3|12500.3|0
1637042400000|2021-11-16 06:00:00|12507.7|12501.7|12507.7|12501.7|12509.3|12503.3|12506.8|12500.8|0
1637042700000|2021-11-16 06:05:00|12507.6|12501.6|12508.1|12502.1|12508.5|12502.5|12506.9|12500.9|0
1637043000000|2021-11-16 06:10:00|12507.9|12501.9|12507.8|12501.8|12508.5|12502.5|12506.9|12500.9|0
1637043300000|2021-11-16 06:15:00|12508.2|12502.2|12506.4|12500.4|12509.5|12503.5|12506.1|12500.1|0
1637043600000|2021-11-16 06:20:00|12506.6|12500.6|12507.3|12501.3|12507.7|12501.7|12506.1|12500.1|0
1637043900000|2021-11-16 06:25:00|12507.1|12501.1|12505|12499|12507.7|12501.7|12505|12499|0
1637044200000|2021-11-16 06:30:00|12504.9|12498.9|12506.8|12500.8|12506.8|12500.8|12504.6|12498.6|0
1637044500000|2021-11-16 06:35:00|12507|12501|12507.9|12501.9|12509.1|12503.1|12507|12501|0
1637044800000|2021-11-16 06:40:00|12507.7|12501.7|12507.5|12501.5|12508.4|12502.4|12507|12501|0
1637045100000|2021-11-16 06:45:00|12507.1|12501.1|12509.1|12503.1|12509.5|12503.5|12506.7|12500.7|0
1637045400000|2021-11-16 06:50:00|12509.3|12503.3|12512.3|12506.3|12512.7|12506.7|12509.3|12503.3|0
1637045700000|2021-11-16 06:55:00|12512.2|12506.2|12513.2|12507.2|12513.2|12507.2|12511.9|12505.9|0
1637046000000|2021-11-16 07:00:00|12512|12510|12512|12510|12517|12515|12509.5|12507.5|57
1637046300000|2021-11-16 07:05:00|12511.5|12509.5|12512|12510|12512.5|12510.5|12509.5|12507.5|36
1637046600000|2021-11-16 07:10:00|12511|12509|12508|12506|12515.5|12513.5|12508|12506|47
1637046900000|2021-11-16 07:15:00|12507.5|12505.5|12511|12509|12517|12515|12507|12505|45
1637047200000|2021-11-16 07:20:00|12511.5|12509.5|12512|12510|12514|12512|12506|12504|30
1637047500000|2021-11-16 07:25:00|12511.5|12509.5|12514|12512|12516|12514|12506.5|12504.5|65
1637047800000|2021-11-16 07:30:00|12513.5|12511.5|12512|12510|12514.5|12512.5|12508|12506|48
1637048100000|2021-11-16 07:35:00|12511.5|12509.5|12515|12513|12515|12513|12509.5|12507.5|28
1637048400000|2021-11-16 07:40:00|12514.5|12512.5|12516.5|12514.5|12517.5|12515.5|12513|12511|21
1637048700000|2021-11-16 07:45:00|12516|12514|12516|12514|12517|12515|12513|12511|46
1637049000000|2021-11-16 07:50:00|12516.5|12514.5|12517.5|12515.5|12518|12516|12515|12513|27
1637049300000|2021-11-16 07:55:00|12517|12515|12510|12508|12518|12516|12506.5|12504.5|98
1637049600000|2021-11-16 08:00:00|12512|12510|12508.5|12506.5|12519|12517|12502|12500|905
1637049900000|2021-11-16 08:05:00|12509|12507|12506|12504|12512.5|12510.5|12499|12497|286
1637050200000|2021-11-16 08:10:00|12505.5|12503.5|12500|12498|12507.5|12505.5|12498.5|12496.5|329
1637050500000|2021-11-16 08:15:00|12500.5|12498.5|12501.5|12499.5|12508|12506|12500|12498|247
1637050800000|2021-11-16 08:20:00|12501|12499|12491|12489|12503.5|12501.5|12490.5|12488.5|225
1637051100000|2021-11-16 08:25:00|12491.5|12489.5|12492.5|12490.5|12493.5|12491.5|12485|12483|380
1637051400000|2021-11-16 08:30:00|12493.5|12491.5|12499|12497|12501|12499|12491.5|12489.5|386
1637051700000|2021-11-16 08:35:00|12499.5|12497.5|12496.5|12494.5|12503.5|12501.5|12495|12493|324
1637052000000|2021-11-16 08:40:00|12495.1|12493.1|12504.1|12502.1|12505.1|12503.1|12494.1|12492.1|191
1637052300000|2021-11-16 08:45:00|12502.6|12500.6|12505.1|12503.1|12505.6|12503.6|12499.1|12497.1|191
1637052600000|2021-11-16 08:50:00|12505.6|12503.6|12501.1|12499.1|12510.1|12508.1|12501.1|12499.1|159
1637052900000|2021-11-16 08:55:00|12500.1|12498.1|12502.1|12500.1|12504.1|12502.1|12498.6|12496.6|184
1637053200000|2021-11-16 09:00:00|12501.6|12499.6|12499.1|12497.1|12505.1|12503.1|12499.1|12497.1|186
1637053500000|2021-11-16 09:05:00|12499.6|12497.6|12516.1|12514.1|12517.6|12515.6|12499.1|12497.1|166
1637053800000|2021-11-16 09:10:00|12516.6|12514.6|12524.1|12522.1|12524.1|12522.1|12516.1|12514.1|180
1637054100000|2021-11-16 09:15:00|12524.6|12522.6|12527.1|12525.1|12529.1|12527.1|12524.6|12522.6|259
1637054400000|2021-11-16 09:20:00|12526.6|12524.6|12527.1|12525.1|12528.1|12526.1|12522.1|12520.1|129
1637054700000|2021-11-16 09:25:00|12526.6|12524.6|12529.6|12527.6|12533.1|12531.1|12526.1|12524.1|142
1637055000000|2021-11-16 09:30:00|12530.1|12528.1|12528.6|12526.6|12530.1|12528.1|12527.1|12525.1|172
1637055300000|2021-11-16 09:35:00|12529.1|12527.1|12525.1|12523.1|12533.1|12531.1|12524.1|12522.1|135
1637055600000|2021-11-16 09:40:00|12525.6|12523.6|12530.6|12528.6|12531.6|12529.6|12524.1|12522.1|96
1637055900000|2021-11-16 09:45:00|12530.1|12528.1|12531.1|12529.1|12534.1|12532.1|12530.1|12528.1|108
1637056200000|2021-11-16 09:50:00|12530.6|12528.6|12536.1|12534.1|12536.1|12534.1|12530.6|12528.6|161
1637056500000|2021-11-16 09:55:00|12535.6|12533.6|12545.1|12543.1|12545.6|12543.6|12535.1|12533.1|183
1637056800000|2021-11-16 10:00:00|12545.6|12543.6|12546.6|12544.6|12549.1|12547.1|12542.1|12540.1|176
1637057100000|2021-11-16 10:05:00|12546.1|12544.1|12540.1|12538.1|12546.1|12544.1|12539.1|12537.1|225
1637057400000|2021-11-16 10:10:00|12539.6|12537.6|12543.1|12541.1|12545.1|12543.1|12538.6|12536.6|226
1637057700000|2021-11-16 10:15:00|12543.6|12541.6|12542.6|12540.6|12543.6|12541.6|12538.6|12536.6|152
1637058000000|2021-11-16 10:20:00|12543.1|12541.1|12547.1|12545.1|12549.1|12547.1|12541.1|12539.1|151
1637058300000|2021-11-16 10:25:00|12547.6|12545.6|12546.6|12544.6|12549.1|12547.1|12544.6|12542.6|119
1637058600000|2021-11-16 10:30:00|12547.1|12545.1|12547.1|12545.1|12549.6|12547.6|12545.1|12543.1|299
1637058900000|2021-11-16 10:35:00|12548.1|12546.1|12543.1|12541.1|12549.1|12547.1|12543.1|12541.1|157
1637059200000|2021-11-16 10:40:00|12543.6|12541.6|12538.1|12536.1|12543.6|12541.6|12538.1|12536.1|221
1637059500000|2021-11-16 10:45:00|12538.6|12536.6|12541.1|12539.1|12542.1|12540.1|12538.6|12536.6|157
1637059800000|2021-11-16 10:50:00|12541.6|12539.6|12546.1|12544.1|12546.1|12544.1|12540.1|12538.1|124
1637060100000|2021-11-16 10:55:00|12545.1|12543.1|12540.1|12538.1|12545.1|12543.1|12540.1|12538.1|116
1637060400000|2021-11-16 11:00:00|12540.6|12538.6|12542.1|12540.1|12544.1|12542.1|12539.1|12537.1|113
1637060700000|2021-11-16 11:05:00|12541.6|12539.6|12546.1|12544.1|12548.1|12546.1|12537.1|12535.1|202
1637061000000|2021-11-16 11:10:00|12546.6|12544.6|12553.6|12551.6|12554.1|12552.1|12546.6|12544.6|199
1637061300000|2021-11-16 11:15:00|12553.1|12551.1|12555.6|12553.6|12558.1|12556.1|12552.1|12550.1|142
1637061600000|2021-11-16 11:20:00|12555.1|12553.1|12558.1|12556.1|12561.1|12559.1|12555.1|12553.1|179
1637061900000|2021-11-16 11:25:00|12557.6|12555.6|12562.1|12560.1|12562.6|12560.6|12555.6|12553.6|185
1637062200000|2021-11-16 11:30:00|12562.6|12560.6|12570.1|12568.1|12570.1|12568.1|12560.6|12558.6|326
1637062500000|2021-11-16 11:35:00|12570.6|12568.6|12569.6|12567.6|12572.6|12570.6|12567.1|12565.1|315
1637062800000|2021-11-16 11:40:00|12570.1|12568.1|12573.1|12571.1|12573.1|12571.1|12567.1|12565.1|87
1637063100000|2021-11-16 11:45:00|12573.6|12571.6|12567.1|12565.1|12576.1|12574.1|12566.6|12564.6|355
1637063400000|2021-11-16 11:50:00|12567.6|12565.6|12566.1|12564.1|12568.1|12566.1|12564.6|12562.6|78
1637063700000|2021-11-16 11:55:00|12566.6|12564.6|12570.1|12568.1|12577.6|12575.6|12564.6|12562.6|272
1637064000000|2021-11-16 12:00:00|12569.6|12567.6|12577.1|12575.1|12577.1|12575.1|12568.1|12566.1|181
1637064300000|2021-11-16 12:05:00|12576.6|12574.6|12565.6|12563.6|12577.1|12575.1|12565.1|12563.1|777
1637064600000|2021-11-16 12:10:00|12566.6|12564.6|12567.1|12565.1|12568.1|12566.1|12565.1|12563.1|137
1637064900000|2021-11-16 12:15:00|12566.6|12564.6|12568.1|12566.1|12572.1|12570.1|12566.6|12564.6|116
1637065200000|2021-11-16 12:20:00|12567.6|12565.6|12567.1|12565.1|12568.1|12566.1|12563.6|12561.6|180
1637065500000|2021-11-16 12:25:00|12567.6|12565.6|12564.6|12562.6|12567.6|12565.6|12564.1|12562.1|143
1637065800000|2021-11-16 12:30:00|12564.1|12562.1|12559.1|12557.1|12564.1|12562.1|12558.6|12556.6|174
1637066100000|2021-11-16 12:35:00|12558.6|12556.6|12560.6|12558.6|12562.1|12560.1|12553.6|12551.6|148
1637066400000|2021-11-16 12:40:00|12560.4|12558.4|12559.4|12557.4|12561.9|12559.9|12556.9|12554.9|107
1637066700000|2021-11-16 12:45:00|12558.9|12556.9|12561.9|12559.9|12564.9|12562.9|12558.4|12556.4|336
1637067000000|2021-11-16 12:50:00|12561.4|12559.4|12557.9|12555.9|12562.4|12560.4|12557.9|12555.9|122
1637067300000|2021-11-16 12:55:00|12558.4|12556.4|12551.4|12549.4|12559.4|12557.4|12551.4|12549.4|349
1637067600000|2021-11-16 13:00:00|12551.9|12549.9|12552.9|12550.9|12555.4|12553.4|12549.9|12547.9|335
1637067900000|2021-11-16 13:05:00|12553.9|12551.9|12545.4|12543.4|12556.9|12554.9|12544.9|12542.9|171
1637068200000|2021-11-16 13:10:00|12545.9|12543.9|12550.9|12548.9|12551.9|12549.9|12545.9|12543.9|84
1637068500000|2021-11-16 13:15:00|12550.4|12548.4|12549.9|12547.9|12550.9|12548.9|12548.9|12546.9|102
1637068800000|2021-11-16 13:20:00|12549.4|12547.4|12548.4|12546.4|12551.9|12549.9|12547.9|12545.9|158
1637069100000|2021-11-16 13:25:00|12547.9|12545.9|12547.4|12545.4|12550.4|12548.4|12544.9|12542.9|69
1637069400000|2021-11-16 13:30:00|12547.9|12545.9|12548.9|12546.9|12551.4|12549.4|12545.4|12543.4|177
1637069700000|2021-11-16 13:35:00|12549.4|12547.4|12553.9|12551.9|12554.9|12552.9|12548.9|12546.9|150
1637070000000|2021-11-16 13:40:00|12554.4|12552.4|12550.9|12548.9|12555.9|12553.9|12550.9|12548.9|154
1637070300000|2021-11-16 13:45:00|12550.4|12548.4|12552.4|12550.4|12552.4|12550.4|12545.9|12543.9|202
1637070600000|2021-11-16 13:50:00|12551.9|12549.9|12551.4|12549.4|12556.4|12554.4|12549.9|12547.9|215
1637070900000|2021-11-16 13:55:00|12551.9|12549.9|12556.9|12554.9|12556.9|12554.9|12551.9|12549.9|125
1637071200000|2021-11-16 14:00:00|12557.4|12555.4|12552.9|12550.9|12558.9|12556.9|12550.9|12548.9|232
1637071500000|2021-11-16 14:05:00|12553.4|12551.4|12555.9|12553.9|12560.4|12558.4|12552.9|12550.9|170
1637071800000|2021-11-16 14:10:00|12555.4|12553.4|12559.9|12557.9|12561.4|12559.4|12553.9|12551.9|159
1637072100000|2021-11-16 14:15:00|12558.9|12556.9|12556.9|12554.9|12561.4|12559.4|12553.9|12551.9|151
1637072400000|2021-11-16 14:20:00|12557.9|12555.9|12557.9|12555.9|12560.4|12558.4|12553.9|12551.9|175
1637072700000|2021-11-16 14:25:00|12557.4|12555.4|12553.9|12551.9|12562.4|12560.4|12552.9|12550.9|176
1637073000000|2021-11-16 14:30:00|12554.9|12552.9|12550.9|12548.9|12558.4|12556.4|12542.9|12540.9|383
1637073300000|2021-11-16 14:35:00|12550.4|12548.4|12555.4|12553.4|12560.9|12558.9|12549.9|12547.9|338
1637073600000|2021-11-16 14:40:00|12555.9|12553.9|12558.9|12556.9|12561.4|12559.4|12554.9|12552.9|204
1637073900000|2021-11-16 14:45:00|12559.4|12557.4|12558.9|12556.9|12561.9|12559.9|12554.9|12552.9|291
1637074200000|2021-11-16 14:50:00|12558.4|12556.4|12560.9|12558.9|12560.9|12558.9|12552.9|12550.9|253
1637074500000|2021-11-16 14:55:00|12560.4|12558.4|12555.9|12553.9|12561.4|12559.4|12551.4|12549.4|172
1637074800000|2021-11-16 15:00:00|12556.4|12554.4|12558.9|12556.9|12560.9|12558.9|12555.4|12553.4|241
1637075100000|2021-11-16 15:05:00|12559.9|12557.9|12545.4|12543.4|12560.4|12558.4|12544.9|12542.9|290
1637075400000|2021-11-16 15:10:00|12544.5|12542.5|12542|12540|12547.5|12545.5|12542|12540|175
1637075700000|2021-11-16 15:15:00|12541|12539|12549|12547|12552|12550|12541|12539|947
1637076000000|2021-11-16 15:20:00|12549.5|12547.5|12547|12545|12554|12552|12547|12545|197
1637076300000|2021-11-16 15:25:00|12548|12546|12553.5|12551.5|12556|12554|12547.5|12545.5|159
1637076600000|2021-11-16 15:30:00|12553|12551|12554|12552|12559|12557|12551|12549|149
1637076900000|2021-11-16 15:35:00|12554.5|12552.5|12558.5|12556.5|12559|12557|12554|12552|146
1637077200000|2021-11-16 15:40:00|12558|12556|12562|12560|12562|12560|12556.5|12554.5|172
1637077500000|2021-11-16 15:45:00|12561.5|12559.5|12563|12561|12564|12562|12558|12556|169
1637077800000|2021-11-16 15:50:00|12562|12560|12561|12559|12563|12561|12558.5|12556.5|177
1637078100000|2021-11-16 15:55:00|12561.5|12559.5|12566|12564|12567|12565|12560|12558|450
1637078400000|2021-11-16 16:00:00|12565.5|12563.5|12568|12566|12569|12567|12564|12562|237
1637078700000|2021-11-16 16:05:00|12567|12565|12569|12567|12569|12567|12565|12563|239
1637079000000|2021-11-16 16:10:00|12569.5|12567.5|12575|12573|12575|12573|12567|12565|419
1637079300000|2021-11-16 16:15:00|12574|12572|12570|12568|12575.5|12573.5|12569.5|12567.5|500
1637079600000|2021-11-16 16:20:00|12570.5|12568.5|12567|12565|12577|12575|12565|12563|881
1637079900000|2021-11-16 16:25:00|12566.5|12564.5|12562|12560|12572.5|12570.5|12558|12556|1426
1637080200000|2021-11-16 16:30:00|12560.5|12558.5|12558.5|12556.5|12562|12560|12558|12556|783
1637080500000|2021-11-16 16:35:00|12559|12557|12560|12558|12562|12560|12557|12555|240
1637080800000|2021-11-16 16:40:00|12561|12559|12557|12555|12561|12559|12557|12555|96
1637081100000|2021-11-16 16:45:00|12558|12556|12554.5|12552.5|12559|12557|12554|12552|57
1637081400000|2021-11-16 16:50:00|12555|12553|12557.5|12555.5|12558.5|12556.5|12554|12552|55
1637081700000|2021-11-16 16:55:00|12557|12555|12558.5|12556.5|12559.5|12557.5|12557|12555|50
1637082000000|2021-11-16 17:00:00|12558|12556|12558|12556|12561|12559|12557|12555|68
1637082300000|2021-11-16 17:05:00|12558.5|12556.5|12557|12555|12558.5|12556.5|12555.5|12553.5|23
1637082600000|2021-11-16 17:10:00|12556|12554|12558|12556|12558.5|12556.5|12555.5|12553.5|63
1637082900000|2021-11-16 17:15:00|12558.5|12556.5|12561|12559|12562.5|12560.5|12558|12556|35
1637083200000|2021-11-16 17:20:00|12560.5|12558.5|12560.5|12558.5|12562.5|12560.5|12560|12558|29
1637083500000|2021-11-16 17:25:00|12560|12558|12563|12561|12564.5|12562.5|12560|12558|36
1637083800000|2021-11-16 17:30:00|12563.5|12561.5|12566.5|12564.5|12567|12565|12563|12561|30
1637084100000|2021-11-16 17:35:00|12566|12564|12567|12565|12569|12567|12566|12564|22
1637084400000|2021-11-16 17:40:00|12568|12566|12569|12567|12569|12567|12567|12565|17
1637084700000|2021-11-16 17:45:00|12568|12566|12569|12567|12570.5|12568.5|12568|12566|43
1637085000000|2021-11-16 17:50:00|12568|12566|12568.5|12566.5|12570.5|12568.5|12568|12566|22
1637085300000|2021-11-16 17:55:00|12569|12567|12568|12566|12569|12567|12567.5|12565.5|17
1637085600000|2021-11-16 18:00:00|12567.5|12565.5|12567|12565|12569|12567|12566.5|12564.5|32
1637085900000|2021-11-16 18:05:00|12566.5|12564.5|12563|12561|12566.5|12564.5|12562.5|12560.5|24
1637086200000|2021-11-16 18:10:00|12563.5|12561.5|12563|12561|12565|12563|12563|12561|12
1637086500000|2021-11-16 18:15:00|12563.5|12561.5|12561|12559|12564|12562|12561|12559|44
1637086800000|2021-11-16 18:20:00|12561.5|12559.5|12562|12560|12562|12560|12561|12559|6
1637087100000|2021-11-16 18:25:00|12561.5|12559.5|12563|12561|12563|12561|12561|12559|8
1637087400000|2021-11-16 18:30:00|12563.5|12561.5|12564.5|12562.5|12565|12563|12563|12561|18
1637087700000|2021-11-16 18:35:00|12564|12562|12566.5|12564.5|12566.5|12564.5|12563.5|12561.5|6
1637088000000|2021-11-16 18:40:00|12566|12564|12567.5|12565.5|12568|12566|12565|12563|8
1637088300000|2021-11-16 18:45:00|12568|12566|12567.5|12565.5|12569|12567|12567.5|12565.5|24
1637088600000|2021-11-16 18:50:00|12568|12566|12570|12568|12571|12569|12567|12565|11
1637088900000|2021-11-16 18:55:00|12570.5|12568.5|12569|12567|12571|12569|12569|12567|9
1637089200000|2021-11-16 19:00:00|12568|12566|12569|12567|12569.5|12567.5|12568|12566|4
1637089500000|2021-11-16 19:05:00|12569.5|12567.5|12570|12568|12570|12568|12568|12566|9
1637089800000|2021-11-16 19:10:00|12569.5|12567.5|12569|12567|12569.5|12567.5|12569|12567|6
1637090100000|2021-11-16 19:15:00|12568|12566|12567|12565|12569|12567|12566.5|12564.5|15
1637090400000|2021-11-16 19:20:00|12566|12564|12567|12565|12568.5|12566.5|12566|12564|11
1637090700000|2021-11-16 19:25:00|12568.5|12566.5|12570.5|12568.5|12571|12569|12568|12566|11
1637091000000|2021-11-16 19:30:00|12571|12569|12571|12569|12572|12570|12570.5|12568.5|6
1637091300000|2021-11-16 19:35:00|12571.5|12569.5|12568|12566|12571.5|12569.5|12568|12566|11
1637091600000|2021-11-16 19:40:00|12567.5|12565.5|12567|12565|12568|12566|12567|12565|14
1637091900000|2021-11-16 19:45:00|12567.5|12565.5|12565.5|12563.5|12567.5|12565.5|12565|12563|6
1637092200000|2021-11-16 19:50:00|12566|12564|12567.5|12565.5|12567.5|12565.5|12566|12564|4
1637092500000|2021-11-16 19:55:00|12568|12566|12569|12567|12569|12567|12566.5|12564.5|4
1637092800000|2021-11-16 20:00:00|12569.5|12567.5|12570|12568|12571|12569|12569|12567|27
1637093100000|2021-11-16 20:05:00|12569.5|12567.5|12566|12564|12570|12568|12565.5|12563.5|26
1637093400000|2021-11-16 20:10:00|12565.5|12563.5|12565|12563|12566|12564|12563.5|12561.5|13
1637093700000|2021-11-16 20:15:00|12565.5|12563.5|12566.5|12564.5|12567.5|12565.5|12564|12562|7
1637094000000|2021-11-16 20:20:00|12566|12564|12566|12564|12567.5|12565.5|12566|12564|2
1637094300000|2021-11-16 20:25:00|12565.5|12563.5|12561.5|12559.5|12565.5|12563.5|12561|12559|15
1637094600000|2021-11-16 20:30:00|12561|12559|12563.5|12561.5|12565|12563|12561|12559|7
1637094900000|2021-11-16 20:35:00|12563|12561|12561.5|12559.5|12564.5|12562.5|12561|12559|13
1637095200000|2021-11-16 20:40:00|12561|12559|12562|12560|12564|12562|12561|12559|6
1637095500000|2021-11-16 20:45:00|12561.5|12559.5|12555|12553|12562|12560|12555|12553|50
1637095800000|2021-11-16 20:50:00|12555.5|12553.5|12550|12548|12556|12554|12550|12548|62
1637096100000|2021-11-16 20:55:00|12550.5|12548.5|12549.4|12543.4|12552|12550|12544|12542|85
1637096400000|2021-11-16 21:00:00|12551.2|12545.2|12551.5|12545.5|12552.3|12546.3|12547.8|12541.8|1
1637096700000|2021-11-16 21:05:00|12551.6|12545.6|12551.5|12545.5|12553.7|12547.7|12551.2|12545.2|0
1637097000000|2021-11-16 21:10:00|12551.2|12545.2|12551.2|12545.2|12551.5|12545.5|12550.8|12544.8|0
1637097300000|2021-11-16 21:15:00|12551.3|12545.3|12553.7|12547.7|12553.7|12547.7|12550.8|12544.8|0
1637097600000|2021-11-16 21:20:00|12553.8|12547.8|12553.5|12547.5|12554|12548|12552.6|12546.6|0
1637097900000|2021-11-16 21:25:00|12553.2|12547.2|12553.5|12547.5|12553.5|12547.5|12553|12547|0
1637098200000|2021-11-16 21:30:00|12553.2|12547.2|12553.7|12547.7|12554.8|12548.8|12552|12546|0
1637098500000|2021-11-16 21:35:00|12553.8|12547.8|12554.3|12548.3|12554.6|12548.6|12553.8|12547.8|0
1637098800000|2021-11-16 21:40:00|12554.4|12548.4|12553.2|12547.2|12554.6|12548.6|12553.2|12547.2|0
1637099100000|2021-11-16 21:45:00|12553.1|12547.1|12551.4|12545.4|12553.1|12547.1|12551.2|12545.2|0
1637099400000|2021-11-16 21:50:00|12551.3|12545.3|12552.2|12546.2|12552.5|12546.5|12551.2|12545.2|0
1637099700000|2021-11-16 21:55:00|12552.5|12546.5|12552.5|12546.5|12552.8|12546.8|12552.2|12546.2|0
1637100000000|2021-11-16 22:00:00|12552.7|12546.7|12552.8|12546.8|12552.9|12546.9|12552.5|12546.5|0
1637100300000|2021-11-16 22:05:00|12552.7|12546.7|12552.8|12546.8|12552.8|12546.8|12552.7|12546.7|0
1637100600000|2021-11-16 22:10:00|12552.7|12546.7|12552.8|12546.8|12552.9|12546.9|12552.7|12546.7|0
1637100900000|2021-11-16 22:15:00|12552.9|12546.9|12552.9|12546.9|12552.9|12546.9|12552.4|12546.4|0
1637101200000|2021-11-16 22:20:00|12552.7|12546.7|12552.8|12546.8|12552.9|12546.9|12552.7|12546.7|0
1637101500000|2021-11-16 22:25:00|12552.9|12546.9|12552.9|12546.9|12552.9|12546.9|12552.8|12546.8|0
1637101800000|2021-11-16 22:30:00|12553|12547|12552.9|12546.9|12553.2|12547.2|12552.9|12546.9|0
1637102100000|2021-11-16 22:35:00|12552.7|12546.7|12552.7|12546.7|12552.8|12546.8|12552.7|12546.7|0
1637102400000|2021-11-16 22:40:00|12552.8|12546.8|12552.9|12546.9|12553|12547|12552.8|12546.8|0
1637102700000|2021-11-16 22:45:00|12553.2|12547.2|12553|12547|12553.2|12547.2|12552.9|12546.9|0
1637103000000|2021-11-16 22:50:00|12552.9|12546.9|12553|12547|12553.3|12547.3|12552.8|12546.8|0
1637103300000|2021-11-16 22:55:00|12552.9|12546.9|12552.9|12546.9|12553|12547|12552.9|12546.9|0
1637103600000|2021-11-16 23:00:00|12553.1|12547.1|12553.6|12547.6|12554.4|12548.4|12552.7|12546.7|0
1637103900000|2021-11-16 23:05:00|12553.4|12547.4|12553.3|12547.3|12553.6|12547.6|12552.5|12546.5|0
1637104200000|2021-11-16 23:10:00|12553.4|12547.4|12554.7|12548.7|12554.7|12548.7|12553.3|12547.3|0
1637104500000|2021-11-16 23:15:00|12554.6|12548.6|12550.4|12544.4|12554.6|12548.6|12550.4|12544.4|0
1637104800000|2021-11-16 23:20:00|12550.5|12544.5|12551|12545|12551.4|12545.4|12550.5|12544.5|0
1637105100000|2021-11-16 23:25:00|12550.8|12544.8|12552.5|12546.5|12552.8|12546.8|12550.7|12544.7|0
1637105400000|2021-11-16 23:30:00|12552.4|12546.4|12553.6|12547.6|12553.6|12547.6|12551.9|12545.9|0
1637105700000|2021-11-16 23:35:00|12553.5|12547.5|12555|12549|12555|12549|12553.3|12547.3|0
1637106000000|2021-11-16 23:40:00|12555.2|12549.2|12555.8|12549.8|12556.1|12550.1|12554.7|12548.7|0
1637106300000|2021-11-16 23:45:00|12555.9|12549.9|12557.2|12551.2|12557.2|12551.2|12555.8|12549.8|0
1637106600000|2021-11-16 23:50:00|12557.3|12551.3|12556.1|12550.1|12557.9|12551.9|12556.1|12550.1|0
1637106900000|2021-11-16 23:55:00|12556.5|12550.5|12556.5|12550.5|12556.7|12550.7|12556.1|12550.1|0
1637107200000|2021-11-17 00:00:00|12556.6|12550.6|12555.7|12549.7|12556.7|12550.7|12555|12549|0
1637107500000|2021-11-17 00:05:00|12555.8|12549.8|12556.8|12550.8|12557.6|12551.6|12555.8|12549.8|0
1637107800000|2021-11-17 00:10:00|12556.7|12550.7|12556.8|12550.8|12557.6|12551.6|12556.5|12550.5|0
1637108100000|2021-11-17 00:15:00|12556.7|12550.7|12552.1|12546.1|12556.7|12550.7|12551.4|12545.4|0
1637108400000|2021-11-17 00:20:00|12552|12546|12550.5|12544.5|12552.9|12546.9|12550.5|12544.5|0
1637108700000|2021-11-17 00:25:00|12550.4|12544.4|12547.9|12541.9|12550.5|12544.5|12547.1|12541.1|0
1637109000000|2021-11-17 00:30:00|12548.1|12542.1|12549.6|12543.6|12550.4|12544.4|12547.9|12541.9|0
1637109300000|2021-11-17 00:35:00|12549.2|12543.2|12548.9|12542.9|12549.7|12543.7|12548|12542|0
1637109600000|2021-11-17 00:40:00|12548.8|12542.8|12547.9|12541.9|12548.9|12542.9|12547.9|12541.9|0
1637109900000|2021-11-17 00:45:00|12548|12542|12547.8|12541.8|12548.7|12542.7|12547|12541|0
1637110200000|2021-11-17 00:50:00|12547.9|12541.9|12548.8|12542.8|12548.8|12542.8|12547.8|12541.8|0
1637110500000|2021-11-17 00:55:00|12548.6|12542.6|12548|12542|12549.6|12543.6|12547.1|12541.1|0
1637110800000|2021-11-17 01:00:00|12547.7|12541.7|12547.3|12541.3|12548.9|12542.9|12546.3|12540.3|0
1637111100000|2021-11-17 01:05:00|12547.2|12541.2|12545.6|12539.6|12547.3|12541.3|12545.6|12539.6|0
1637111400000|2021-11-17 01:10:00|12545.7|12539.7|12546.6|12540.6|12546.6|12540.6|12545.6|12539.6|0
1637111700000|2021-11-17 01:15:00|12546.5|12540.5|12547.4|12541.4|12548.2|12542.2|12545.7|12539.7|0
1637112000000|2021-11-17 01:20:00|12547.6|12541.6|12545.7|12539.7|12548.2|12542.2|12545.7|12539.7|0
1637112300000|2021-11-17 01:25:00|12545.8|12539.8|12547.3|12541.3|12547.4|12541.4|12545.7|12539.7|0
1637112600000|2021-11-17 01:30:00|12547.4|12541.4|12545.7|12539.7|12547.4|12541.4|12545.3|12539.3|0
1637112900000|2021-11-17 01:35:00|12545.9|12539.9|12544.3|12538.3|12546.2|12540.2|12544.3|12538.3|0
1637113200000|2021-11-17 01:40:00|12544.4|12538.4|12542.9|12536.9|12544.7|12538.7|12542.9|12536.9|0
1637113500000|2021-11-17 01:45:00|12543|12537|12544.6|12538.6|12545.4|12539.4|12542.9|12536.9|0
1637113800000|2021-11-17 01:50:00|12545|12539|12546.2|12540.2|12546.3|12540.3|12544.6|12538.6|0
1637114100000|2021-11-17 01:55:00|12546.3|12540.3|12544.6|12538.6|12546.3|12540.3|12544.6|12538.6|0
1637114400000|2021-11-17 02:00:00|12544.7|12538.7|12542.9|12536.9|12545|12539|12542.9|12536.9|0
1637114700000|2021-11-17 02:05:00|12543.3|12537.3|12543.8|12537.8|12543.8|12537.8|12543|12537|0
1637115000000|2021-11-17 02:10:00|12543.7|12537.7|12544.6|12538.6|12544.7|12538.7|12543|12537|0
1637115300000|2021-11-17 02:15:00|12544.7|12538.7|12545.5|12539.5|12545.5|12539.5|12544.6|12538.6|0
1637115600000|2021-11-17 02:20:00|12545.9|12539.9|12545.5|12539.5|12546.3|12540.3|12544.7|12538.7|0
1637115900000|2021-11-17 02:25:00|12545.2|12539.2|12543|12537|12545.2|12539.2|12543|12537|0
1637116200000|2021-11-17 02:30:00|12543.1|12537.1|12542.9|12536.9|12543.1|12537.1|12542.1|12536.1|0
1637116500000|2021-11-17 02:35:00|12543|12537|12542.1|12536.1|12543|12537|12542.1|12536.1|0
1637116800000|2021-11-17 02:40:00|12542|12536|12542|12536|12542.1|12536.1|12542|12536|0
1637117100000|2021-11-17 02:45:00|12542.1|12536.1|12542.1|12536.1|12542.1|12536.1|12542|12536|0
1637117400000|2021-11-17 02:50:00|12542|12536|12541.8|12535.8|12542|12536|12541|12535|0
1637117700000|2021-11-17 02:55:00|12541.9|12535.9|12541.8|12535.8|12541.9|12535.9|12541.8|12535.8|0
1637118000000|2021-11-17 03:00:00|12542|12536|12544.5|12538.5|12545.3|12539.3|12542|12536|0
1637118300000|2021-11-17 03:05:00|12544.9|12538.9|12544.5|12538.5|12545.3|12539.3|12544.4|12538.4|0
1637118600000|2021-11-17 03:10:00|12544.4|12538.4|12543.5|12537.5|12544.5|12538.5|12542.7|12536.7|0
1637118900000|2021-11-17 03:15:00|12543.3|12537.3|12541.9|12535.9|12543.5|12537.5|12541.8|12535.8|0
1637119200000|2021-11-17 03:20:00|12541.8|12535.8|12540.3|12534.3|12541.8|12535.8|12539.1|12533.1|0
1637119500000|2021-11-17 03:25:00|12540.2|12534.2|12540.7|12534.7|12541.2|12535.2|12539.4|12533.4|0
1637119800000|2021-11-17 03:30:00|12540.9|12534.9|12542|12536|12542.1|12536.1|12540.7|12534.7|0
1637120100000|2021-11-17 03:35:00|12541.8|12535.8|12540.4|12534.4|12541.8|12535.8|12540.3|12534.3|0
1637120400000|2021-11-17 03:40:00|12540.3|12534.3|12542.5|12536.5|12542.8|12536.8|12540.3|12534.3|0
1637120700000|2021-11-17 03:45:00|12542.4|12536.4|12542.4|12536.4|12542.4|12536.4|12541.5|12535.5|0
1637121000000|2021-11-17 03:50:00|12542.5|12536.5|12543.3|12537.3|12543.3|12537.3|12542.5|12536.5|0
1637121300000|2021-11-17 03:55:00|12543.1|12537.1|12542.5|12536.5|12543.3|12537.3|12542.1|12536.1|0
1637121600000|2021-11-17 04:00:00|12542.6|12536.6|12543.4|12537.4|12543.5|12537.5|12542.5|12536.5|0
1637121900000|2021-11-17 04:05:00|12543.5|12537.5|12541.9|12535.9|12543.5|12537.5|12541.1|12535.1|0
1637122200000|2021-11-17 04:10:00|12541.8|12535.8|12544.4|12538.4|12544.8|12538.8|12541.4|12535.4|0
1637122500000|2021-11-17 04:15:00|12544.8|12538.8|12545.2|12539.2|12545.2|12539.2|12544.8|12538.8|0
1637122800000|2021-11-17 04:20:00|12545.1|12539.1|12544.3|12538.3|12545.1|12539.1|12544.3|12538.3|0
1637123100000|2021-11-17 04:25:00|12544.7|12538.7|12545.1|12539.1|12545.1|12539.1|12544.3|12538.3|0
1637123400000|2021-11-17 04:30:00|12545|12539|12545|12539|12545|12539|12545|12539|0
1637123700000|2021-11-17 04:35:00|12544.6|12538.6|12545.1|12539.1|12545.1|12539.1|12544.2|12538.2|0
1637124000000|2021-11-17 04:40:00|12545.4|12539.4|12546.7|12540.7|12546.7|12540.7|12545.4|12539.4|0
1637124300000|2021-11-17 04:45:00|12546.3|12540.3|12546.7|12540.7|12546.8|12540.8|12545.9|12539.9|0
1637124600000|2021-11-17 04:50:00|12546.9|12540.9|12547.7|12541.7|12547.7|12541.7|12546.9|12540.9|0
1637124900000|2021-11-17 04:55:00|12547.6|12541.6|12547.6|12541.6|12547.7|12541.7|12547.6|12541.6|0
1637125200000|2021-11-17 05:00:00|12547.7|12541.7|12547.7|12541.7|12549.4|12543.4|12547.7|12541.7|0
1637125500000|2021-11-17 05:05:00|12547.8|12541.8|12549.8|12543.8|12549.8|12543.8|12547.8|12541.8|0
1637125800000|2021-11-17 05:10:00|12550.2|12544.2|12548.9|12542.9|12550.6|12544.6|12548.9|12542.9|0
1637126100000|2021-11-17 05:15:00|12549|12543|12548.1|12542.1|12549|12543|12548.1|12542.1|0
1637126400000|2021-11-17 05:20:00|12548.4|12542.4|12548.8|12542.8|12549.7|12543.7|12548|12542|0
1637126700000|2021-11-17 05:25:00|12548.7|12542.7|12548.7|12542.7|12548.7|12542.7|12547.9|12541.9|0
1637127000000|2021-11-17 05:30:00|12549.5|12543.5|12550.4|12544.4|12550.5|12544.5|12548.7|12542.7|0
1637127300000|2021-11-17 05:35:00|12550.1|12544.1|12551.4|12545.4|12552.4|12546.4|12549.7|12543.7|0
1637127600000|2021-11-17 05:40:00|12551.5|12545.5|12550.6|12544.6|12551.5|12545.5|12550.6|12544.6|0
1637127900000|2021-11-17 05:45:00|12550.4|12544.4|12548.9|12542.9|12550.6|12544.6|12548.1|12542.1|0
1637128200000|2021-11-17 05:50:00|12549|12543|12548.9|12542.9|12549|12543|12548.1|12542.1|0
1637128500000|2021-11-17 05:55:00|12548.7|12542.7|12548|12542|12549.8|12543.8|12548|12542|0
1637128800000|2021-11-17 06:00:00|12547.9|12541.9|12548.8|12542.8|12549.6|12543.6|12547.9|12541.9|0
1637129100000|2021-11-17 06:05:00|12548|12542|12547.4|12541.4|12548|12542|12547.2|12541.2|0
1637129400000|2021-11-17 06:10:00|12547.2|12541.2|12546.7|12540.7|12547.2|12541.2|12545.7|12539.7|0
1637129700000|2021-11-17 06:15:00|12547|12541|12548.3|12542.3|12548.3|12542.3|12546.6|12540.6|0
1637130000000|2021-11-17 06:20:00|12548.4|12542.4|12550|12544|12550|12544|12548.3|12542.3|0
1637130300000|2021-11-17 06:25:00|12550.1|12544.1|12551|12545|12551|12545|12550|12544|0
1637130600000|2021-11-17 06:30:00|12550.9|12544.9|12550.9|12544.9|12551.8|12545.8|12550.1|12544.1|0
1637130900000|2021-11-17 06:35:00|12550.7|12544.7|12551|12545|12551|12545|12549.3|12543.3|0
1637131200000|2021-11-17 06:40:00|12550.9|12544.9|12550.9|12544.9|12551.8|12545.8|12550|12544|0
1637131500000|2021-11-17 06:45:00|12551.1|12545.1|12548.5|12542.5|12551.7|12545.7|12548.5|12542.5|0
1637131800000|2021-11-17 06:50:00|12548.6|12542.6|12549.3|12543.3|12550.2|12544.2|12548.5|12542.5|0
1637132100000|2021-11-17 06:55:00|12549.4|12543.4|12548.5|12542.5|12550.2|12544.2|12548.5|12542.5|0
1637132400000|2021-11-17 07:00:00|12551.5|12549.5|12557|12555|12559|12557|12549.5|12547.5|29
1637132700000|2021-11-17 07:05:00|12557.5|12555.5|12547|12545|12557.5|12555.5|12547|12545|38
1637133000000|2021-11-17 07:10:00|12546.5|12544.5|12540.5|12538.5|12547.5|12545.5|12538|12536|56
1637133300000|2021-11-17 07:15:00|12541|12539|12540.5|12538.5|12543.5|12541.5|12540.5|12538.5|29
1637133600000|2021-11-17 07:20:00|12541|12539|12543|12541|12543.5|12541.5|12539.5|12537.5|24
1637133900000|2021-11-17 07:25:00|12542.5|12540.5|12545.5|12543.5|12546.5|12544.5|12540.5|12538.5|28
1637134200000|2021-11-17 07:30:00|12545|12543|12544.5|12542.5|12545|12543|12541.5|12539.5|16
1637134500000|2021-11-17 07:35:00|12545|12543|12545.5|12543.5|12545.5|12543.5|12544.5|12542.5|2
1637134800000|2021-11-17 07:40:00|12547.5|12545.5|12551.5|12549.5|12551.5|12549.5|12546|12544|39
1637135100000|2021-11-17 07:45:00|12550|12548|12547.5|12545.5|12550.5|12548.5|12547.5|12545.5|28
1637135400000|2021-11-17 07:50:00|12548|12546|12555.5|12553.5|12555.5|12553.5|12547.5|12545.5|36
1637135700000|2021-11-17 07:55:00|12556|12554|12550.5|12548.5|12557|12555|12550.5|12548.5|36
1637136000000|2021-11-17 08:00:00|12554.5|12552.5|12546.5|12544.5|12561.5|12559.5|12543|12541|654
1637136300000|2021-11-17 08:05:00|12545.5|12543.5|12551|12549|12552.5|12550.5|12537|12535|571
1637136600000|2021-11-17 08:10:00|12551.5|12549.5|12557|12555|12562.5|12560.5|12549|12547|500
1637136900000|2021-11-17 08:15:00|12558|12556|12557|12555|12566|12564|12556|12554|597
1637137200000|2021-11-17 08:20:00|12557.5|12555.5|12551|12549|12559.5|12557.5|12550|12548|259
1637137500000|2021-11-17 08:25:00|12551.5|12549.5|12550|12548|12556|12554|12550|12548|184
1637137800000|2021-11-17 08:30:00|12550.5|12548.5|12551|12549|12553|12551|12547|12545|248
1637138100000|2021-11-17 08:35:00|12550.5|12548.5|12552|12550|12556|12554|12550|12548|165
1637138400000|2021-11-17 08:40:00|12551.8|12549.8|12546.3|12544.3|12553.8|12551.8|12544.8|12542.8|164
1637138700000|2021-11-17 08:45:00|12546.8|12544.8|12543.3|12541.3|12549.3|12547.3|12542.8|12540.8|200
1637139000000|2021-11-17 08:50:00|12542.8|12540.8|12542.8|12540.8|12546.8|12544.8|12539.8|12537.8|191
1637139300000|2021-11-17 08:55:00|12544.3|12542.3|12538.8|12536.8|12544.8|12542.8|12538.3|12536.3|759
1637139600000|2021-11-17 09:00:00|12537.8|12535.8|12540.8|12538.8|12540.8|12538.8|12535.8|12533.8|984
1637139900000|2021-11-17 09:05:00|12541.3|12539.3|12545.3|12543.3|12546.3|12544.3|12541.3|12539.3|198
1637140200000|2021-11-17 09:10:00|12544.8|12542.8|12547.8|12545.8|12547.8|12545.8|12542.3|12540.3|144
1637140500000|2021-11-17 09:15:00|12548.8|12546.8|12554.8|12552.8|12556.8|12554.8|12546.3|12544.3|145
1637140800000|2021-11-17 09:20:00|12553.8|12551.8|12556.8|12554.8|12560.3|12558.3|12553.3|12551.3|95
1637141100000|2021-11-17 09:25:00|12556.3|12554.3|12558.8|12556.8|12560.8|12558.8|12554.3|12552.3|91
1637141400000|2021-11-17 09:30:00|12559.3|12557.3|12555.8|12553.8|12559.8|12557.8|12553.3|12551.3|117
1637141700000|2021-11-17 09:35:00|12556.3|12554.3|12560.8|12558.8|12560.8|12558.8|12554.3|12552.3|132
1637142000000|2021-11-17 09:40:00|12560.3|12558.3|12560.3|12558.3|12560.8|12558.8|12555.8|12553.8|152
1637142300000|2021-11-17 09:45:00|12559.8|12557.8|12565.3|12563.3|12566.8|12564.8|12558.3|12556.3|138
1637142600000|2021-11-17 09:50:00|12564.8|12562.8|12567.8|12565.8|12569.8|12567.8|12563.8|12561.8|152
1637142900000|2021-11-17 09:55:00|12568.3|12566.3|12571.3|12569.3|12571.8|12569.8|12565.8|12563.8|110
1637143200000|2021-11-17 10:00:00|12570.8|12568.8|12578.8|12576.8|12578.8|12576.8|12569.8|12567.8|215
1637143500000|2021-11-17 10:05:00|12578.3|12576.3|12567.8|12565.8|12579.3|12577.3|12567.8|12565.8|200
1637143800000|2021-11-17 10:10:00|12567.3|12565.3|12579.3|12577.3|12579.8|12577.8|12566.8|12564.8|126
1637144100000|2021-11-17 10:15:00|12578.8|12576.8|12569.3|12567.3|12581.8|12579.8|12567.8|12565.8|344
1637144400000|2021-11-17 10:20:00|12568.8|12566.8|12570.3|12568.3|12571.8|12569.8|12566.8|12564.8|79
1637144700000|2021-11-17 10:25:00|12569.8|12567.8|12569.3|12567.3|12574.3|12572.3|12568.8|12566.8|272
1637145000000|2021-11-17 10:30:00|12569.8|12567.8|12572.3|12570.3|12572.3|12570.3|12557.8|12555.8|528
1637145300000|2021-11-17 10:35:00|12571.8|12569.8|12569.3|12567.3|12573.3|12571.3|12567.3|12565.3|346
1637145600000|2021-11-17 10:40:00|12569.8|12567.8|12580.8|12578.8|12580.8|12578.8|12568.8|12566.8|194
1637145900000|2021-11-17 10:45:00|12581.3|12579.3|12580.8|12578.8|12581.3|12579.3|12575.8|12573.8|139
1637146200000|2021-11-17 10:50:00|12581.3|12579.3|12578.8|12576.8|12582.8|12580.8|12576.3|12574.3|190
1637146500000|2021-11-17 10:55:00|12579.3|12577.3|12578.8|12576.8|12581.8|12579.8|12576.8|12574.8|202
1637146800000|2021-11-17 11:00:00|12579.3|12577.3|12580.3|12578.3|12582.3|12580.3|12576.8|12574.8|127
1637147100000|2021-11-17 11:05:00|12580.8|12578.8|12582.8|12580.8|12583.8|12581.8|12580.8|12578.8|76
1637147400000|2021-11-17 11:10:00|12583.3|12581.3|12586.8|12584.8|12586.8|12584.8|12581.3|12579.3|108
1637147700000|2021-11-17 11:15:00|12587.3|12585.3|12593.3|12591.3|12593.8|12591.8|12586.8|12584.8|166
1637148000000|2021-11-17 11:20:00|12592.8|12590.8|12596.3|12594.3|12599.3|12597.3|12592.8|12590.8|124
1637148300000|2021-11-17 11:25:00|12595.8|12593.8|12594.3|12592.3|12597.3|12595.3|12592.8|12590.8|117
1637148600000|2021-11-17 11:30:00|12594.8|12592.8|12587.8|12585.8|12598.8|12596.8|12587.3|12585.3|100
1637148900000|2021-11-17 11:35:00|12588.3|12586.3|12592.8|12590.8|12593.3|12591.3|12588.3|12586.3|66
1637149200000|2021-11-17 11:40:00|12592.3|12590.3|12586.8|12584.8|12592.3|12590.3|12581.8|12579.8|167
1637149500000|2021-11-17 11:45:00|12586.3|12584.3|12585.3|12583.3|12588.8|12586.8|12584.8|12582.8|63
1637149800000|2021-11-17 11:50:00|12585.8|12583.8|12585.8|12583.8|12588.8|12586.8|12585.3|12583.3|91
1637150100000|2021-11-17 11:55:00|12584.8|12582.8|12584.3|12582.3|12585.3|12583.3|12581.8|12579.8|93
1637150400000|2021-11-17 12:00:00|12584.8|12582.8|12583.8|12581.8|12586.8|12584.8|12581.8|12579.8|103
1637150700000|2021-11-17 12:05:00|12584.3|12582.3|12585.8|12583.8|12586.8|12584.8|12583.8|12581.8|71
1637151000000|2021-11-17 12:10:00|12585.3|12583.3|12586.8|12584.8|12587.3|12585.3|12583.8|12581.8|59
1637151300000|2021-11-17 12:15:00|12586.3|12584.3|12586.8|12584.8|12589.3|12587.3|12585.8|12583.8|136
1637151600000|2021-11-17 12:20:00|12587.3|12585.3|12591.3|12589.3|12593.3|12591.3|12586.8|12584.8|51
1637151900000|2021-11-17 12:25:00|12590.8|12588.8|12591.3|12589.3|12592.8|12590.8|12586.8|12584.8|59
1637152200000|2021-11-17 12:30:00|12590.8|12588.8|12578.3|12576.3|12591.8|12589.8|12571.8|12569.8|351
1637152500000|2021-11-17 12:35:00|12578.8|12576.8|12581.8|12579.8|12584.8|12582.8|12578.3|12576.3|69
1637152800000|2021-11-17 12:40:00|12583.3|12581.3|12580.3|12578.3|12584.8|12582.8|12580.3|12578.3|28
1637153100000|2021-11-17 12:45:00|12579.8|12577.8|12581.8|12579.8|12581.8|12579.8|12577.3|12575.3|67
1637153400000|2021-11-17 12:50:00|12582.3|12580.3|12576.8|12574.8|12583.3|12581.3|12576.8|12574.8|57
1637153700000|2021-11-17 12:55:00|12576.3|12574.3|12580.3|12578.3|12580.8|12578.8|12575.8|12573.8|44
1637154000000|2021-11-17 13:00:00|12579.3|12577.3|12578.3|12576.3|12582.3|12580.3|12577.3|12575.3|344
1637154300000|2021-11-17 13:05:00|12577.8|12575.8|12573.3|12571.3|12579.3|12577.3|12572.3|12570.3|368
1637154600000|2021-11-17 13:10:00|12573.8|12571.8|12572.3|12570.3|12575.3|12573.3|12571.3|12569.3|141
1637154900000|2021-11-17 13:15:00|12572.8|12570.8|12572.8|12570.8|12576.3|12574.3|12571.8|12569.8|151
1637155200000|2021-11-17 13:20:00|12572.3|12570.3|12581.8|12579.8|12582.3|12580.3|12572.3|12570.3|89
1637155500000|2021-11-17 13:25:00|12582.3|12580.3|12583.8|12581.8|12585.3|12583.3|12580.3|12578.3|444
1637155800000|2021-11-17 13:30:00|12583.3|12581.3|12583.8|12581.8|12585.3|12583.3|12581.3|12579.3|93
1637156100000|2021-11-17 13:35:00|12584.3|12582.3|12589.8|12587.8|12590.3|12588.3|12584.3|12582.3|72
1637156400000|2021-11-17 13:40:00|12590.3|12588.3|12586.3|12584.3|12590.3|12588.3|12585.3|12583.3|124
1637156700000|2021-11-17 13:45:00|12586.8|12584.8|12595.3|12593.3|12595.3|12593.3|12585.3|12583.3|96
1637157000000|2021-11-17 13:50:00|12595.8|12593.8|12594.8|12592.8|12596.3|12594.3|12593.3|12591.3|82
1637157300000|2021-11-17 13:55:00|12595.3|12593.3|12592.3|12590.3|12597.8|12595.8|12592.3|12590.3|140
1637157600000|2021-11-17 14:00:00|12591.3|12589.3|12591.3|12589.3|12595.8|12593.8|12589.3|12587.3|144
1637157900000|2021-11-17 14:05:00|12591.8|12589.8|12596.3|12594.3|12596.3|12594.3|12590.3|12588.3|161
1637158200000|2021-11-17 14:10:00|12596.8|12594.8|12598.3|12596.3|12598.3|12596.3|12595.3|12593.3|116
1637158500000|2021-11-17 14:15:00|12597.3|12595.3|12596.3|12594.3|12598.3|12596.3|12593.3|12591.3|158
1637158800000|2021-11-17 14:20:00|12596.8|12594.8|12594.8|12592.8|12599.3|12597.3|12594.3|12592.3|110
1637159100000|2021-11-17 14:25:00|12595.3|12593.3|12593.3|12591.3|12595.3|12593.3|12585.3|12583.3|210
1637159400000|2021-11-17 14:30:00|12593.8|12591.8|12601.3|12599.3|12602.3|12600.3|12587.3|12585.3|344
1637159700000|2021-11-17 14:35:00|12601.8|12599.8|12600.3|12598.3|12602.8|12600.8|12595.3|12593.3|325
1637160000000|2021-11-17 14:40:00|12600.8|12598.8|12596.3|12594.3|12602.3|12600.3|12594.8|12592.8|207
1637160300000|2021-11-17 14:45:00|12596.8|12594.8|12589.3|12587.3|12601.3|12599.3|12587.3|12585.3|304
1637160600000|2021-11-17 14:50:00|12588.8|12586.8|12587.3|12585.3|12589.3|12587.3|12584.3|12582.3|361
1637160900000|2021-11-17 14:55:00|12587.8|12585.8|12589.3|12587.3|12590.3|12588.3|12586.3|12584.3|310
1637161200000|2021-11-17 15:00:00|12588.3|12586.3|12592.3|12590.3|12592.8|12590.8|12582.3|12580.3|316
1637161500000|2021-11-17 15:05:00|12592.8|12590.8|12601.3|12599.3|12601.3|12599.3|12592.3|12590.3|276
1637161800000|2021-11-17 15:10:00|12601.1|12599.1|12604.1|12602.1|12604.1|12602.1|12599.1|12597.1|224
1637162100000|2021-11-17 15:15:00|12603.6|12601.6|12598.1|12596.1|12604.1|12602.1|12597.1|12595.1|190
1637162400000|2021-11-17 15:20:00|12597.6|12595.6|12600.1|12598.1|12605.1|12603.1|12597.1|12595.1|175
1637162700000|2021-11-17 15:25:00|12599.6|12597.6|12600.1|12598.1|12603.1|12601.1|12599.1|12597.1|192
1637163000000|2021-11-17 15:30:00|12599.1|12597.1|12600.6|12598.6|12604.1|12602.1|12599.1|12597.1|468
1637163300000|2021-11-17 15:35:00|12600.1|12598.1|12604.6|12602.6|12605.6|12603.6|12599.1|12597.1|175
1637163600000|2021-11-17 15:40:00|12604.1|12602.1|12604.6|12602.6|12607.1|12605.1|12602.1|12600.1|167
1637163900000|2021-11-17 15:45:00|12605.1|12603.1|12599.6|12597.6|12606.1|12604.1|12599.1|12597.1|104
1637164200000|2021-11-17 15:50:00|12600.1|12598.1|12596.1|12594.1|12600.1|12598.1|12593.1|12591.1|137
1637164500000|2021-11-17 15:55:00|12596.6|12594.6|12602.6|12600.6|12602.6|12600.6|12595.1|12593.1|379
1637164800000|2021-11-17 16:00:00|12602.1|12600.1|12602.1|12600.1|12603.1|12601.1|12596.1|12594.1|262
1637165100000|2021-11-17 16:05:00|12602.6|12600.6|12603.1|12601.1|12607.1|12605.1|12600.1|12598.1|262
1637165400000|2021-11-17 16:10:00|12604.1|12602.1|12602.1|12600.1|12605.1|12603.1|12602.1|12600.1|247
1637165700000|2021-11-17 16:15:00|12601.1|12599.1|12604.1|12602.1|12607.6|12605.6|12599.1|12597.1|1535
1637166000000|2021-11-17 16:20:00|12605.1|12603.1|12601.1|12599.1|12607.6|12605.6|12601.1|12599.1|345
1637166300000|2021-11-17 16:25:00|12601.6|12599.6|12603.6|12601.6|12604.1|12602.1|12594.1|12592.1|1419
1637166600000|2021-11-17 16:30:00|12601.1|12599.1|12598.1|12596.1|12602.1|12600.1|12598.1|12596.1|699
1637166900000|2021-11-17 16:35:00|12598.6|12596.6|12601.1|12599.1|12603.6|12601.6|12598.6|12596.6|255
1637167200000|2021-11-17 16:40:00|12601.6|12599.6|12602.1|12600.1|12606.6|12604.6|12600.1|12598.1|229
1637167500000|2021-11-17 16:45:00|12602.6|12600.6|12601.6|12599.6|12602.6|12600.6|12598.6|12596.6|18
1637167800000|2021-11-17 16:50:00|12602.1|12600.1|12603.6|12601.6|12603.6|12601.6|12599.1|12597.1|26
1637168100000|2021-11-17 16:55:00|12604.1|12602.1|12603.6|12601.6|12607.6|12605.6|12603.1|12601.1|36
1637168400000|2021-11-17 17:00:00|12604.1|12602.1|12603.1|12601.1|12605.1|12603.1|12601.1|12599.1|52
1637168700000|2021-11-17 17:05:00|12602.1|12600.1|12597.1|12595.1|12602.1|12600.1|12596.6|12594.6|36
1637169000000|2021-11-17 17:10:00|12597.6|12595.6|12596.1|12594.1|12599.1|12597.1|12595.1|12593.1|16
1637169300000|2021-11-17 17:15:00|12595.6|12593.6|12596.1|12594.1|12597.1|12595.1|12594.1|12592.1|515
1637169600000|2021-11-17 17:20:00|12596.6|12594.6|12593.6|12591.6|12599.6|12597.6|12593.6|12591.6|53
1637169900000|2021-11-17 17:25:00|12593.1|12591.1|12589.1|12587.1|12595.6|12593.6|12588.6|12586.6|35
1637170200000|2021-11-17 17:30:00|12589.6|12587.6|12591.6|12589.6|12592.1|12590.1|12588.1|12586.1|38
1637170500000|2021-11-17 17:35:00|12592.1|12590.1|12592.6|12590.6|12594.1|12592.1|12591.1|12589.1|14
1637170800000|2021-11-17 17:40:00|12593.1|12591.1|12590.1|12588.1|12594.6|12592.6|12588.1|12586.1|18
1637171100000|2021-11-17 17:45:00|12589.6|12587.6|12592.6|12590.6|12593.6|12591.6|12588.1|12586.1|22
1637171400000|2021-11-17 17:50:00|12593.1|12591.1|12593.1|12591.1|12593.6|12591.6|12592.1|12590.1|33
1637171700000|2021-11-17 17:55:00|12592.6|12590.6|12595.6|12593.6|12596.1|12594.1|12591.6|12589.6|58
1637172000000|2021-11-17 18:00:00|12595.1|12593.1|12599.6|12597.6|12600.6|12598.6|12593.6|12591.6|17
1637172300000|2021-11-17 18:05:00|12599.1|12597.1|12597.1|12595.1|12602.1|12600.1|12597.1|12595.1|29
1637172600000|2021-11-17 18:10:00|12598.1|12596.1|12597.6|12595.6|12598.1|12596.1|12595.6|12593.6|14
1637172900000|2021-11-17 18:15:00|12597.1|12595.1|12598.6|12596.6|12599.6|12597.6|12596.1|12594.1|8
1637173200000|2021-11-17 18:20:00|12599.1|12597.1|12601.6|12599.6|12602.1|12600.1|12596.6|12594.6|9
1637173500000|2021-11-17 18:25:00|12601.1|12599.1|12601.6|12599.6|12602.6|12600.6|12599.6|12597.6|3
1637173800000|2021-11-17 18:30:00|12602.1|12600.1|12602.1|12600.1|12602.6|12600.6|12600.6|12598.6|5
1637174100000|2021-11-17 18:35:00|12602.6|12600.6|12604.6|12602.6|12604.6|12602.6|12602.1|12600.1|11
1637174400000|2021-11-17 18:40:00|12604.1|12602.1|12607.1|12605.1|12607.1|12605.1|12604.1|12602.1|5
1637174700000|2021-11-17 18:45:00|12605.6|12603.6|12606.6|12604.6|12608.6|12606.6|12605.6|12603.6|15
1637175000000|2021-11-17 18:50:00|12607.1|12605.1|12607.6|12605.6|12608.6|12606.6|12606.6|12604.6|5
1637175300000|2021-11-17 18:55:00|12608.1|12606.1|12609.1|12607.1|12609.6|12607.6|12606.6|12604.6|8
1637175600000|2021-11-17 19:00:00|12608.6|12606.6|12608.6|12606.6|12609.6|12607.6|12607.6|12605.6|11
1637175900000|2021-11-17 19:05:00|12609.1|12607.1|12607.6|12605.6|12609.6|12607.6|12607.1|12605.1|6
1637176200000|2021-11-17 19:10:00|12606.6|12604.6|12607.1|12605.1|12608.1|12606.1|12606.6|12604.6|6
1637176500000|2021-11-17 19:15:00|12607.6|12605.6|12604.6|12602.6|12608.1|12606.1|12604.1|12602.1|9
1637176800000|2021-11-17 19:20:00|12604.1|12602.1|12604.1|12602.1|12604.6|12602.6|12602.1|12600.1|13
1637177100000|2021-11-17 19:25:00|12604.6|12602.6|12606.1|12604.1|12606.1|12604.1|12603.1|12601.1|14
1637177400000|2021-11-17 19:30:00|12605.6|12603.6|12602.6|12600.6|12606.1|12604.1|12602.6|12600.6|18
1637177700000|2021-11-17 19:35:00|12603.1|12601.1|12605.6|12603.6|12606.1|12604.1|12602.6|12600.6|10
1637178000000|2021-11-17 19:40:00|12606.1|12604.1|12608.6|12606.6|12608.6|12606.6|12606.1|12604.1|5
1637178300000|2021-11-17 19:45:00|12609.1|12607.1|12609.6|12607.6|12610.1|12608.1|12607.6|12605.6|4
1637178600000|2021-11-17 19:50:00|12610.1|12608.1|12609.1|12607.1|12610.1|12608.1|12608.1|12606.1|2
1637178900000|2021-11-17 19:55:00|12609.6|12607.6|12610.1|12608.1|12610.1|12608.1|12608.6|12606.6|4
1637179200000|2021-11-17 20:00:00|12609.6|12607.6|12606.1|12604.1|12611.1|12609.1|12606.1|12604.1|20
1637179500000|2021-11-17 20:05:00|12606.6|12604.6|12607.6|12605.6|12608.6|12606.6|12605.6|12603.6|12
1637179800000|2021-11-17 20:10:00|12607.1|12605.1|12608.6|12606.6|12608.6|12606.6|12606.1|12604.1|17
1637180100000|2021-11-17 20:15:00|12608.1|12606.1|12608.6|12606.6|12613.6|12611.6|12607.6|12605.6|51
1637180400000|2021-11-17 20:20:00|12609.1|12607.1|12609.1|12607.1|12611.1|12609.1|12608.6|12606.6|14
1637180700000|2021-11-17 20:25:00|12610.1|12608.1|12608.1|12606.1|12610.6|12608.6|12607.6|12605.6|8
1637181000000|2021-11-17 20:30:00|12608.6|12606.6|12608.6|12606.6|12609.1|12607.1|12607.1|12605.1|6
1637181300000|2021-11-17 20:35:00|12609.1|12607.1|12613.1|12611.1|12613.1|12611.1|12608.1|12606.1|9
1637181600000|2021-11-17 20:40:00|12612.6|12610.6|12613.1|12611.1|12613.1|12611.1|12610.1|12608.1|14
1637181900000|2021-11-17 20:45:00|12612.6|12610.6|12609.6|12607.6|12614.1|12612.1|12607.6|12605.6|20
1637182200000|2021-11-17 20:50:00|12609.1|12607.1|12608.1|12606.1|12609.6|12607.6|12606.1|12604.1|45
1637182500000|2021-11-17 20:55:00|12608.6|12606.6|12599.1|12593.1|12609.6|12607.6|12597.6|12593.1|93
1637182800000|2021-11-17 21:00:00|12600.6|12594.6|12598|12592|12600.8|12594.8|12597.3|12591.3|0
1637183100000|2021-11-17 21:05:00|12598.1|12592.1|12594.4|12588.4|12598.8|12592.8|12594.4|12588.4|0
1637183400000|2021-11-17 21:10:00|12594.5|12588.5|12598.3|12592.3|12599.6|12593.6|12594.5|12588.5|0
1637183700000|2021-11-17 21:15:00|12598.4|12592.4|12598|12592|12598.8|12592.8|12596.6|12590.6|0
1637184000000|2021-11-17 21:20:00|12598.1|12592.1|12597.7|12591.7|12599.6|12593.6|12597.3|12591.3|0
1637184300000|2021-11-17 21:25:00|12597.8|12591.8|12598|12592|12598.3|12592.3|12597.3|12591.3|0
1637184600000|2021-11-17 21:30:00|12597.7|12591.7|12597.7|12591.7|12598.2|12592.2|12597.7|12591.7|0
1637184900000|2021-11-17 21:35:00|12597.8|12591.8|12598.8|12592.8|12598.9|12592.9|12597.7|12591.7|0
1637185200000|2021-11-17 21:40:00|12598.9|12592.9|12598.8|12592.8|12599.1|12593.1|12598.3|12592.3|0
1637185500000|2021-11-17 21:45:00|12598.6|12592.6|12599.1|12593.1|12599.1|12593.1|12598.6|12592.6|0
1637185800000|2021-11-17 21:50:00|12599|12593|12598.3|12592.3|12599|12593|12598.3|12592.3|0
1637186100000|2021-11-17 21:55:00|12598.4|12592.4|12598.8|12592.8|12598.9|12592.9|12598.3|12592.3|0
1637186400000|2021-11-17 22:00:00|12598.6|12592.6|12598.8|12592.8|12598.8|12592.8|12598.6|12592.6|0
1637186700000|2021-11-17 22:05:00|12598.6|12592.6|12599|12593|12599|12593|12598.6|12592.6|0
1637187000000|2021-11-17 22:10:00|12598.8|12592.8|12598.5|12592.5|12599|12593|12598.5|12592.5|0
1637187300000|2021-11-17 22:15:00|12598.8|12592.8|12598.6|12592.6|12599|12593|12598.6|12592.6|0
1637187600000|2021-11-17 22:20:00|12598.5|12592.5|12598.5|12592.5|12598.6|12592.6|12598.5|12592.5|0
1637187900000|2021-11-17 22:25:00|12598.4|12592.4|12598.5|12592.5|12598.5|12592.5|12598.3|12592.3|0
1637188200000|2021-11-17 22:30:00|12598.6|12592.6|12598.5|12592.5|12598.6|12592.6|12598.5|12592.5|0
1637189100000|2021-11-17 22:45:00|12598.4|12592.4|12598.3|12592.3|12598.4|12592.4|12598.1|12592.1|0
1637189400000|2021-11-17 22:50:00|12598.4|12592.4|12598.4|12592.4|12598.5|12592.5|12598.3|12592.3|0
1637189700000|2021-11-17 22:55:00|12598.1|12592.1|12598.1|12592.1|12598.3|12592.3|12598.1|12592.1|0
1637190000000|2021-11-17 23:00:00|12598.2|12592.2|12601|12595|12601.1|12595.1|12598.2|12592.2|0
1637190300000|2021-11-17 23:05:00|12601.1|12595.1|12599.6|12593.6|12601.1|12595.1|12599.6|12593.6|0
1637190600000|2021-11-17 23:10:00|12599.7|12593.7|12597.7|12591.7|12600|12594|12597.7|12591.7|0
1637190900000|2021-11-17 23:15:00|12597.9|12591.9|12599.1|12593.1|12599.1|12593.1|12597.7|12591.7|0
1637191200000|2021-11-17 23:20:00|12599.2|12593.2|12598.8|12592.8|12599.9|12593.9|12598.3|12592.3|0
1637191500000|2021-11-17 23:25:00|12598.7|12592.7|12601|12595|12601.3|12595.3|12598.3|12592.3|0
1637191800000|2021-11-17 23:30:00|12601.1|12595.1|12601.3|12595.3|12601.7|12595.7|12599.6|12593.6|0
1637192100000|2021-11-17 23:35:00|12601.7|12595.7|12602|12596|12602|12596|12601.3|12595.3|0
1637192400000|2021-11-17 23:40:00|12601.9|12595.9|12603.1|12597.1|12603.1|12597.1|12601.3|12595.3|0
1637192700000|2021-11-17 23:45:00|12602.8|12596.8|12602.3|12596.3|12603.1|12597.1|12602.3|12596.3|0
1637193000000|2021-11-17 23:50:00|12602.4|12596.4|12603.3|12597.3|12603.6|12597.6|12602.4|12596.4|0
1637193300000|2021-11-17 23:55:00|12603.5|12597.5|12603.9|12597.9|12604.1|12598.1|12602.7|12596.7|0
1637193600000|2021-11-18 00:00:00|12603.6|12597.6|12604.7|12598.7|12605|12599|12602.5|12596.5|0
1637193900000|2021-11-18 00:05:00|12604.6|12598.6|12604.4|12598.4|12605.5|12599.5|12603.9|12597.9|0
1637194200000|2021-11-18 00:10:00|12604.3|12598.3|12602.8|12596.8|12604.7|12598.7|12602.5|12596.5|0
1637194500000|2021-11-18 00:15:00|12602.9|12596.9|12601|12595|12603.3|12597.3|12598|12592|0
1637194800000|2021-11-18 00:20:00|12600.9|12594.9|12601.3|12595.3|12602.5|12596.5|12600.1|12594.1|0
1637195100000|2021-11-18 00:25:00|12601.7|12595.7|12601.7|12595.7|12602.5|12596.5|12600.9|12594.9|0
1637195400000|2021-11-18 00:30:00|12601.6|12595.6|12601.6|12595.6|12602.5|12596.5|12600|12594|0
1637195700000|2021-11-18 00:35:00|12601.3|12595.3|12604.1|12598.1|12604.1|12598.1|12600.8|12594.8|0
1637196000000|2021-11-18 00:40:00|12604|12598|12601.2|12595.2|12604.1|12598.1|12600.8|12594.8|0
1637196300000|2021-11-18 00:45:00|12601.4|12595.4|12603.4|12597.4|12605.1|12599.1|12601.4|12595.4|0
1637196600000|2021-11-18 00:50:00|12603.3|12597.3|12603.8|12597.8|12603.9|12597.9|12601.8|12595.8|0
1637196900000|2021-11-18 00:55:00|12603.9|12597.9|12602.9|12596.9|12603.9|12597.9|12602.9|12596.9|0
1637197200000|2021-11-18 01:00:00|12603|12597|12601.4|12595.4|12603.9|12597.9|12601.4|12595.4|0
1637197500000|2021-11-18 01:05:00|12601.3|12595.3|12602.2|12596.2|12602.3|12596.3|12600.6|12594.6|0
1637197800000|2021-11-18 01:10:00|12602|12596|12600.2|12594.2|12603|12597|12600.2|12594.2|0
1637198100000|2021-11-18 01:15:00|12599.9|12593.9|12599|12593|12599.9|12593.9|12597.3|12591.3|0
1637198400000|2021-11-18 01:20:00|12599.1|12593.1|12596.2|12590.2|12600.7|12594.7|12596.2|12590.2|0
1637198700000|2021-11-18 01:25:00|12596.1|12590.1|12597.9|12591.9|12598.7|12592.7|12596.1|12590.1|0
1637199000000|2021-11-18 01:30:00|12597.7|12591.7|12597.9|12591.9|12597.9|12591.9|12595.4|12589.4|0
1637199300000|2021-11-18 01:35:00|12597.8|12591.8|12596.6|12590.6|12597.9|12591.9|12596.3|12590.3|0
1637199600000|2021-11-18 01:40:00|12596.8|12590.8|12595.4|12589.4|12598|12592|12594.6|12588.6|0
1637199900000|2021-11-18 01:45:00|12595|12589|12595.5|12589.5|12597.1|12591.1|12593.8|12587.8|0
1637200200000|2021-11-18 01:50:00|12595.4|12589.4|12594.6|12588.6|12596.3|12590.3|12593|12587|0
1637200500000|2021-11-18 01:55:00|12595.4|12589.4|12594.7|12588.7|12596.3|12590.3|12594.6|12588.6|0
1637200800000|2021-11-18 02:00:00|12594.6|12588.6|12596.4|12590.4|12597.2|12591.2|12594.2|12588.2|0
1637201100000|2021-11-18 02:05:00|12596.6|12590.6|12592.4|12586.4|12597.2|12591.2|12592.4|12586.4|0
1637201400000|2021-11-18 02:10:00|12592.2|12586.2|12592.2|12586.2|12593.2|12587.2|12590.9|12584.9|0
1637201700000|2021-11-18 02:15:00|12591.4|12585.4|12592|12586|12592.2|12586.2|12590.4|12584.4|0
1637202000000|2021-11-18 02:20:00|12591.6|12585.6|12592|12586|12592.1|12586.1|12591.2|12585.2|0
1637202300000|2021-11-18 02:25:00|12591.7|12585.7|12596.3|12590.3|12596.3|12590.3|12591.2|12585.2|0
1637202600000|2021-11-18 02:30:00|12597.1|12591.1|12596.4|12590.4|12598.4|12592.4|12596.3|12590.3|0
1637202900000|2021-11-18 02:35:00|12596.5|12590.5|12599|12593|12599.8|12593.8|12596.4|12590.4|0
1637203200000|2021-11-18 02:40:00|12598.6|12592.6|12597.4|12591.4|12599|12593|12597.3|12591.3|0
1637203500000|2021-11-18 02:45:00|12597.3|12591.3|12597.3|12591.3|12598.1|12592.1|12597.2|12591.2|0
1637203800000|2021-11-18 02:50:00|12597.4|12591.4|12596.4|12590.4|12597.4|12591.4|12596.4|12590.4|0
1637204100000|2021-11-18 02:55:00|12596.5|12590.5|12595.6|12589.6|12596.5|12590.5|12594.8|12588.8|0
1637204400000|2021-11-18 03:00:00|12595.2|12589.2|12595.6|12589.6|12595.6|12589.6|12593.9|12587.9|0
1637204700000|2021-11-18 03:05:00|12595.4|12589.4|12595.6|12589.6|12596.5|12590.5|12595.1|12589.1|0
1637205000000|2021-11-18 03:10:00|12595.5|12589.5|12594.8|12588.8|12595.6|12589.6|12594.7|12588.7|0
1637205300000|2021-11-18 03:15:00|12595.6|12589.6|12594.7|12588.7|12595.6|12589.6|12594.7|12588.7|0
1637205600000|2021-11-18 03:20:00|12594.6|12588.6|12594.7|12588.7|12596.3|12590.3|12594.6|12588.6|0
1637205900000|2021-11-18 03:25:00|12595.1|12589.1|12596.3|12590.3|12596.3|12590.3|12595.1|12589.1|0
1637206200000|2021-11-18 03:30:00|12595.9|12589.9|12595.5|12589.5|12597.1|12591.1|12595.5|12589.5|0
1637206500000|2021-11-18 03:35:00|12595.9|12589.9|12596.3|12590.3|12597.3|12591.3|12595.6|12589.6|0
1637206800000|2021-11-18 03:40:00|12595.9|12589.9|12597.2|12591.2|12597.3|12591.3|12595.5|12589.5|0
1637207100000|2021-11-18 03:45:00|12596.9|12590.9|12598.9|12592.9|12598.9|12592.9|12596.4|12590.4|0
1637207400000|2021-11-18 03:50:00|12598.7|12592.7|12598.1|12592.1|12599|12593|12598.1|12592.1|0
1637207700000|2021-11-18 03:55:00|12598.4|12592.4|12597.2|12591.2|12598.9|12592.9|12597.2|12591.2|0
1637208000000|2021-11-18 04:00:00|12597.3|12591.3|12598.1|12592.1|12598.1|12592.1|12597.3|12591.3|0
1637208300000|2021-11-18 04:05:00|12598.3|12592.3|12598|12592|12598.4|12592.4|12598|12592|0
1637208600000|2021-11-18 04:10:00|12598.1|12592.1|12598|12592|12598.9|12592.9|12598|12592|0
1637208900000|2021-11-18 04:15:00|12598.1|12592.1|12599.7|12593.7|12599.7|12593.7|12598.1|12592.1|0
1637209200000|2021-11-18 04:20:00|12599.3|12593.3|12599.7|12593.7|12599.8|12593.8|12598.9|12592.9|0
1637209500000|2021-11-18 04:25:00|12599.8|12593.8|12599.7|12593.7|12599.8|12593.8|12599.7|12593.7|0
1637209800000|2021-11-18 04:30:00|12599.3|12593.3|12599.7|12593.7|12599.8|12593.8|12598.9|12592.9|0
1637210100000|2021-11-18 04:35:00|12600|12594|12600.7|12594.7|12600.7|12594.7|12599.9|12593.9|0
1637210400000|2021-11-18 04:40:00|12600.3|12594.3|12599.9|12593.9|12600.3|12594.3|12599.9|12593.9|0
1637210700000|2021-11-18 04:45:00|12600|12594|12600|12594|12600|12594|12600|12594|0
1637211000000|2021-11-18 04:50:00|12600.4|12594.4|12600.8|12594.8|12600.8|12594.8|12600|12594|0
1637211300000|2021-11-18 04:55:00|12600.4|12594.4|12600.9|12594.9|12601.7|12595.7|12600|12594|0
1637211600000|2021-11-18 05:00:00|12601|12595|12604.3|12598.3|12604.3|12598.3|12601|12595|0
1637211900000|2021-11-18 05:05:00|12604.2|12598.2|12606.6|12600.6|12607.5|12601.5|12603.4|12597.4|0
1637212200000|2021-11-18 05:10:00|12606.4|12600.4|12605.9|12599.9|12606.4|12600.4|12604.2|12598.2|0
1637212500000|2021-11-18 05:15:00|12606.1|12600.1|12604.2|12598.2|12606.7|12600.7|12603.4|12597.4|0
1637212800000|2021-11-18 05:20:00|12604.3|12598.3|12603.4|12597.4|12605.1|12599.1|12603.4|12597.4|0
1637213100000|2021-11-18 05:25:00|12603.5|12597.5|12603.5|12597.5|12604.3|12598.3|12603.4|12597.4|0
1637213400000|2021-11-18 05:30:00|12603.9|12597.9|12605.2|12599.2|12605.2|12599.2|12603.5|12597.5|0
1637213700000|2021-11-18 05:35:00|12605.6|12599.6|12605.2|12599.2|12606|12600|12604.4|12598.4|0
1637214000000|2021-11-18 05:40:00|12605.1|12599.1|12604.3|12598.3|12606|12600|12604.3|12598.3|0
1637214300000|2021-11-18 05:45:00|12604.4|12598.4|12603.5|12597.5|12604.4|12598.4|12602.7|12596.7|0
1637214600000|2021-11-18 05:50:00|12603.4|12597.4|12601.8|12595.8|12603.8|12597.8|12601.7|12595.7|0
1637214900000|2021-11-18 05:55:00|12601.6|12595.6|12601.8|12595.8|12602.6|12596.6|12600.9|12594.9|0
1637215200000|2021-11-18 06:00:00|12601.6|12595.6|12601.9|12595.9|12602.7|12596.7|12600.9|12594.9|0
1637215500000|2021-11-18 06:05:00|12601.7|12595.7|12601.1|12595.1|12601.9|12595.9|12600.3|12594.3|0
1637215800000|2021-11-18 06:10:00|12601|12595|12601|12595|12601.9|12595.9|12600.6|12594.6|0
1637216100000|2021-11-18 06:15:00|12601.4|12595.4|12602.6|12596.6|12602.6|12596.6|12601.4|12595.4|0
1637216400000|2021-11-18 06:20:00|12602.5|12596.5|12601.9|12595.9|12602.7|12596.7|12601.8|12595.8|0
1637216700000|2021-11-18 06:25:00|12601.8|12595.8|12602.7|12596.7|12602.7|12596.7|12601.8|12595.8|0
1637217000000|2021-11-18 06:30:00|12602.5|12596.5|12601.1|12595.1|12602.7|12596.7|12601.1|12595.1|0
1637217300000|2021-11-18 06:35:00|12601.2|12595.2|12601.2|12595.2|12602|12596|12601.1|12595.1|0
1637217600000|2021-11-18 06:40:00|12601.3|12595.3|12602.1|12596.1|12602.1|12596.1|12601.3|12595.3|0
1637217900000|2021-11-18 06:45:00|12602|12596|12601.2|12595.2|12602|12596|12601.1|12595.1|0
1637218200000|2021-11-18 06:50:00|12601.1|12595.1|12601|12595|12601.2|12595.2|12600.3|12594.3|0
1637218500000|2021-11-18 06:55:00|12601.1|12595.1|12600.4|12594.4|12601.6|12595.6|12600.4|12594.4|0
1637218800000|2021-11-18 07:00:00|12601.4|12595.4|12604.6|12602.6|12604.6|12602.6|12595.1|12593.1|65
1637219100000|2021-11-18 07:05:00|12605.1|12603.1|12600.6|12598.6|12606.1|12604.1|12599.6|12597.6|46
1637219400000|2021-11-18 07:10:00|12601.1|12599.1|12603.6|12601.6|12605.6|12603.6|12601.1|12599.1|28
1637219700000|2021-11-18 07:15:00|12604.1|12602.1|12608.1|12606.1|12608.6|12606.6|12604.1|12602.1|20
1637220000000|2021-11-18 07:20:00|12608.6|12606.6|12610.6|12608.6|12611.6|12609.6|12607.1|12605.1|16
1637220300000|2021-11-18 07:25:00|12611.1|12609.1|12610.6|12608.6|12611.1|12609.1|12609.1|12607.1|6
1637220600000|2021-11-18 07:30:00|12610.1|12608.1|12604.6|12602.6|12612.6|12610.6|12603.1|12601.1|20
1637220900000|2021-11-18 07:35:00|12605.1|12603.1|12602.1|12600.1|12605.6|12603.6|12602.1|12600.1|15
1637221200000|2021-11-18 07:40:00|12601.6|12599.6|12604.6|12602.6|12605.6|12603.6|12600.6|12598.6|13
1637221500000|2021-11-18 07:45:00|12604.1|12602.1|12602.6|12600.6|12606.6|12604.6|12602.6|12600.6|19
1637221800000|2021-11-18 07:50:00|12603.1|12601.1|12604.1|12602.1|12604.6|12602.6|12602.6|12600.6|9
1637222100000|2021-11-18 07:55:00|12604.6|12602.6|12609.6|12607.6|12612.1|12610.1|12604.1|12602.1|51
1637222400000|2021-11-18 08:00:00|12613.1|12611.1|12621.6|12619.6|12626.6|12624.6|12611.1|12609.1|594
1637222700000|2021-11-18 08:05:00|12621.1|12619.1|12621.6|12619.6|12624.1|12622.1|12614.1|12612.1|381
1637223000000|2021-11-18 08:10:00|12621.1|12619.1|12619.1|12617.1|12625.1|12623.1|12614.1|12612.1|484
1637223300000|2021-11-18 08:15:00|12619.6|12617.6|12614.6|12612.6|12621.6|12619.6|12612.1|12610.1|275
1637223600000|2021-11-18 08:20:00|12614.1|12612.1|12617.1|12615.1|12620.1|12618.1|12612.1|12610.1|166
1637223900000|2021-11-18 08:25:00|12617.6|12615.6|12615.6|12613.6|12619.1|12617.1|12610.1|12608.1|203
1637224200000|2021-11-18 08:30:00|12616.1|12614.1|12623.6|12621.6|12623.6|12621.6|12614.1|12612.1|323
1637224500000|2021-11-18 08:35:00|12623.1|12621.1|12622.1|12620.1|12624.1|12622.1|12618.6|12616.6|192
1637224800000|2021-11-18 08:40:00|12621.3|12619.3|12619.8|12617.8|12626.3|12624.3|12614.3|12612.3|258
1637225100000|2021-11-18 08:45:00|12619.3|12617.3|12609.8|12607.8|12619.8|12617.8|12606.8|12604.8|103
1637225400000|2021-11-18 08:50:00|12609.3|12607.3|12603.8|12601.8|12610.8|12608.8|12602.3|12600.3|139
1637225700000|2021-11-18 08:55:00|12604.3|12602.3|12601.3|12599.3|12611.3|12609.3|12600.8|12598.8|214
1637226000000|2021-11-18 09:00:00|12602.3|12600.3|12602.3|12600.3|12604.3|12602.3|12599.3|12597.3|93
1637226300000|2021-11-18 09:05:00|12603.3|12601.3|12608.3|12606.3|12608.3|12606.3|12600.3|12598.3|178
1637226600000|2021-11-18 09:10:00|12607.8|12605.8|12604.8|12602.8|12611.3|12609.3|12603.8|12601.8|130
1637226900000|2021-11-18 09:15:00|12605.3|12603.3|12601.8|12599.8|12607.3|12605.3|12601.3|12599.3|79
1637227200000|2021-11-18 09:20:00|12602.3|12600.3|12603.3|12601.3|12606.8|12604.8|12601.3|12599.3|104
1637227500000|2021-11-18 09:25:00|12603.8|12601.8|12607.3|12605.3|12609.3|12607.3|12603.3|12601.3|109
1637227800000|2021-11-18 09:30:00|12606.8|12604.8|12607.8|12605.8|12607.8|12605.8|12603.3|12601.3|66
1637228100000|2021-11-18 09:35:00|12608.3|12606.3|12607.8|12605.8|12611.3|12609.3|12605.3|12603.3|278
1637228400000|2021-11-18 09:40:00|12607.3|12605.3|12603.8|12601.8|12608.8|12606.8|12601.3|12599.3|209
1637228700000|2021-11-18 09:45:00|12604.3|12602.3|12598.3|12596.3|12604.3|12602.3|12597.3|12595.3|60
1637229000000|2021-11-18 09:50:00|12598.8|12596.8|12592.8|12590.8|12599.3|12597.3|12591.3|12589.3|148
1637229300000|2021-11-18 09:55:00|12592.3|12590.3|12589.3|12587.3|12596.3|12594.3|12589.3|12587.3|88
1637229600000|2021-11-18 10:00:00|12589.8|12587.8|12586.3|12584.3|12590.8|12588.8|12585.3|12583.3|142
1637229900000|2021-11-18 10:05:00|12586.8|12584.8|12598.8|12596.8|12599.8|12597.8|12586.3|12584.3|175
1637230200000|2021-11-18 10:10:00|12598.3|12596.3|12600.3|12598.3|12600.3|12598.3|12592.3|12590.3|94
1637230500000|2021-11-18 10:15:00|12600.8|12598.8|12601.8|12599.8|12602.3|12600.3|12597.3|12595.3|101
1637230800000|2021-11-18 10:20:00|12602.3|12600.3|12599.3|12597.3|12603.3|12601.3|12599.3|12597.3|84
1637231100000|2021-11-18 10:25:00|12598.3|12596.3|12591.3|12589.3|12598.8|12596.8|12590.3|12588.3|183
1637231400000|2021-11-18 10:30:00|12590.3|12588.3|12585.3|12583.3|12591.3|12589.3|12585.3|12583.3|116
1637231700000|2021-11-18 10:35:00|12585.8|12583.8|12586.8|12584.8|12588.3|12586.3|12584.3|12582.3|120
1637232000000|2021-11-18 10:40:00|12585.3|12583.3|12583.3|12581.3|12586.3|12584.3|12583.3|12581.3|111
1637232300000|2021-11-18 10:45:00|12582.3|12580.3|12582.3|12580.3|12585.3|12583.3|12581.3|12579.3|292
1637232600000|2021-11-18 10:50:00|12583.3|12581.3|12588.8|12586.8|12588.8|12586.8|12580.3|12578.3|409
1637232900000|2021-11-18 10:55:00|12588.3|12586.3|12594.3|12592.3|12595.3|12593.3|12587.3|12585.3|175
1637233200000|2021-11-18 11:00:00|12593.3|12591.3|12594.8|12592.8|12596.8|12594.8|12593.3|12591.3|153
1637233500000|2021-11-18 11:05:00|12594.3|12592.3|12586.3|12584.3|12595.3|12593.3|12584.8|12582.8|106
1637233800000|2021-11-18 11:10:00|12585.8|12583.8|12588.3|12586.3|12589.3|12587.3|12584.3|12582.3|95
1637234100000|2021-11-18 11:15:00|12588.8|12586.8|12585.3|12583.3|12590.3|12588.3|12584.8|12582.8|80
1637234400000|2021-11-18 11:20:00|12585.8|12583.8|12588.8|12586.8|12589.8|12587.8|12585.3|12583.3|122
1637234700000|2021-11-18 11:25:00|12589.3|12587.3|12592.3|12590.3|12593.3|12591.3|12589.3|12587.3|29
1637235000000|2021-11-18 11:30:00|12592.8|12590.8|12592.8|12590.8|12593.3|12591.3|12588.3|12586.3|247
1637235300000|2021-11-18 11:35:00|12592.3|12590.3|12594.3|12592.3|12594.3|12592.3|12590.3|12588.3|47
1637235600000|2021-11-18 11:40:00|12593.8|12591.8|12593.3|12591.3|12594.8|12592.8|12591.3|12589.3|41
1637235900000|2021-11-18 11:45:00|12593.8|12591.8|12595.3|12593.3|12595.3|12593.3|12593.3|12591.3|24
1637236200000|2021-11-18 11:50:00|12594.8|12592.8|12591.3|12589.3|12595.3|12593.3|12590.3|12588.3|48
1637236500000|2021-11-18 11:55:00|12590.8|12588.8|12595.3|12593.3|12595.3|12593.3|12590.8|12588.8|42
1637236800000|2021-11-18 12:00:00|12594.8|12592.8|12594.3|12592.3|12594.8|12592.8|12592.3|12590.3|46
1637237100000|2021-11-18 12:05:00|12594.8|12592.8|12596.3|12594.3|12597.3|12595.3|12594.3|12592.3|74
1637237400000|2021-11-18 12:10:00|12595.3|12593.3|12591.8|12589.8|12596.3|12594.3|12591.8|12589.8|51
1637237700000|2021-11-18 12:15:00|12591.3|12589.3|12592.3|12590.3|12597.3|12595.3|12590.8|12588.8|47
1637238000000|2021-11-18 12:20:00|12592.8|12590.8|12587.8|12585.8|12593.3|12591.3|12586.8|12584.8|44
1637238300000|2021-11-18 12:25:00|12588.3|12586.3|12589.3|12587.3|12589.8|12587.8|12585.8|12583.8|29
1637238600000|2021-11-18 12:30:00|12588.8|12586.8|12588.8|12586.8|12591.3|12589.3|12587.8|12585.8|38
1637238900000|2021-11-18 12:35:00|12588.3|12586.3|12586.3|12584.3|12591.8|12589.8|12586.3|12584.3|35
1637239200000|2021-11-18 12:40:00|12586.1|12584.1|12585.1|12583.1|12586.6|12584.6|12582.1|12580.1|86
1637239500000|2021-11-18 12:45:00|12584.6|12582.6|12586.1|12584.1|12587.1|12585.1|12584.1|12582.1|38
1637239800000|2021-11-18 12:50:00|12585.6|12583.6|12585.1|12583.1|12586.6|12584.6|12584.1|12582.1|47
1637240100000|2021-11-18 12:55:00|12585.6|12583.6|12582.6|12580.6|12586.1|12584.1|12581.1|12579.1|103
1637240400000|2021-11-18 13:00:00|12583.1|12581.1|12584.1|12582.1|12585.1|12583.1|12582.1|12580.1|70
1637240700000|2021-11-18 13:05:00|12583.6|12581.6|12589.6|12587.6|12590.6|12588.6|12583.1|12581.1|205
1637241000000|2021-11-18 13:10:00|12589.1|12587.1|12590.1|12588.1|12593.1|12591.1|12589.1|12587.1|73
1637241300000|2021-11-18 13:15:00|12589.6|12587.6|12587.1|12585.1|12589.6|12587.6|12586.1|12584.1|158
1637241600000|2021-11-18 13:20:00|12586.6|12584.6|12585.1|12583.1|12591.1|12589.1|12585.1|12583.1|250
1637241900000|2021-11-18 13:25:00|12584.6|12582.6|12583.1|12581.1|12586.1|12584.1|12582.1|12580.1|91
1637242200000|2021-11-18 13:30:00|12583.6|12581.6|12579.6|12577.6|12584.1|12582.1|12578.1|12576.1|193
1637242500000|2021-11-18 13:35:00|12579.1|12577.1|12579.6|12577.6|12585.1|12583.1|12579.1|12577.1|148
1637242800000|2021-11-18 13:40:00|12579.1|12577.1|12573.1|12571.1|12581.1|12579.1|12573.1|12571.1|150
1637243100000|2021-11-18 13:45:00|12573.6|12571.6|12574.1|12572.1|12575.1|12573.1|12571.1|12569.1|80
1637243400000|2021-11-18 13:50:00|12575.1|12573.1|12572.1|12570.1|12576.1|12574.1|12572.1|12570.1|194
1637243700000|2021-11-18 13:55:00|12572.6|12570.6|12573.1|12571.1|12574.1|12572.1|12572.1|12570.1|89
1637244000000|2021-11-18 14:00:00|12574.1|12572.1|12575.1|12573.1|12579.1|12577.1|12572.1|12570.1|157
1637244300000|2021-11-18 14:05:00|12575.6|12573.6|12577.1|12575.1|12577.1|12575.1|12573.6|12571.6|490
1637244600000|2021-11-18 14:10:00|12577.6|12575.6|12577.1|12575.1|12578.1|12576.1|12574.6|12572.6|72
1637244900000|2021-11-18 14:15:00|12577.6|12575.6|12578.6|12576.6|12580.1|12578.1|12577.6|12575.6|84
1637245200000|2021-11-18 14:20:00|12578.1|12576.1|12574.1|12572.1|12579.1|12577.1|12574.1|12572.1|98
1637245500000|2021-11-18 14:25:00|12572.6|12570.6|12571.1|12569.1|12574.1|12572.1|12569.6|12567.6|857
1637245800000|2021-11-18 14:30:00|12570.6|12568.6|12573.6|12571.6|12573.6|12571.6|12561.1|12559.1|260
1637246100000|2021-11-18 14:35:00|12573.1|12571.1|12570.1|12568.1|12574.1|12572.1|12565.1|12563.1|203
1637246400000|2021-11-18 14:40:00|12570.6|12568.6|12567.6|12565.6|12573.6|12571.6|12567.1|12565.1|782
1637246700000|2021-11-18 14:45:00|12568.1|12566.1|12579.1|12577.1|12580.1|12578.1|12567.1|12565.1|189
1637247000000|2021-11-18 14:50:00|12578.6|12576.6|12576.1|12574.1|12579.6|12577.6|12574.1|12572.1|126
1637247300000|2021-11-18 14:55:00|12575.6|12573.6|12569.1|12567.1|12576.1|12574.1|12567.1|12565.1|149
1637247600000|2021-11-18 15:00:00|12568.6|12566.6|12571.1|12569.1|12573.1|12571.1|12566.1|12564.1|237
1637247900000|2021-11-18 15:05:00|12571.6|12569.6|12562.1|12560.1|12572.1|12570.1|12562.1|12560.1|154
1637248200000|2021-11-18 15:10:00|12562.4|12560.4|12552.4|12550.4|12562.4|12560.4|12548.4|12546.4|210
1637248500000|2021-11-18 15:15:00|12551.9|12549.9|12545.4|12543.4|12552.4|12550.4|12545.4|12543.4|345
1637248800000|2021-11-18 15:20:00|12544.9|12542.9|12542.9|12540.9|12547.4|12545.4|12537.9|12535.9|325
1637249100000|2021-11-18 15:25:00|12542.4|12540.4|12542.4|12540.4|12546.4|12544.4|12540.4|12538.4|356
1637249400000|2021-11-18 15:30:00|12542.9|12540.9|12544.9|12542.9|12547.4|12545.4|12537.4|12535.4|459
1637249700000|2021-11-18 15:35:00|12545.4|12543.4|12539.4|12537.4|12548.4|12546.4|12539.4|12537.4|503
1637250000000|2021-11-18 15:40:00|12540.4|12538.4|12545.4|12543.4|12549.4|12547.4|12539.9|12537.9|281
1637250300000|2021-11-18 15:45:00|12544.4|12542.4|12542.9|12540.9|12547.9|12545.9|12541.9|12539.9|156
1637250600000|2021-11-18 15:50:00|12543.4|12541.4|12542.4|12540.4|12548.4|12546.4|12540.4|12538.4|191
1637250900000|2021-11-18 15:55:00|12541.9|12539.9|12550.4|12548.4|12551.4|12549.4|12541.9|12539.9|285
1637251200000|2021-11-18 16:00:00|12549.9|12547.9|12546.4|12544.4|12550.4|12548.4|12540.9|12538.9|259
1637251500000|2021-11-18 16:05:00|12547.4|12545.4|12547.4|12545.4|12551.4|12549.4|12546.4|12544.4|487
1637251800000|2021-11-18 16:10:00|12546.9|12544.9|12548.4|12546.4|12553.4|12551.4|12546.4|12544.4|294
1637252100000|2021-11-18 16:15:00|12547.9|12545.9|12554.9|12552.9|12556.9|12554.9|12547.4|12545.4|747
1637252400000|2021-11-18 16:20:00|12554.4|12552.4|12562.4|12560.4|12564.4|12562.4|12553.9|12551.9|951
1637252700000|2021-11-18 16:25:00|12561.9|12559.9|12559.4|12557.4|12564.9|12562.9|12556.9|12554.9|1276
1637253000000|2021-11-18 16:30:00|12557.4|12555.4|12562.4|12560.4|12563.9|12561.9|12554.4|12552.4|508
1637253300000|2021-11-18 16:35:00|12562.9|12560.9|12565.9|12563.9|12566.9|12564.9|12560.9|12558.9|270
1637253600000|2021-11-18 16:40:00|12566.4|12564.4|12564.4|12562.4|12567.4|12565.4|12562.4|12560.4|93
1637253900000|2021-11-18 16:45:00|12564.9|12562.9|12560.9|12558.9|12564.9|12562.9|12560.9|12558.9|52
1637254200000|2021-11-18 16:50:00|12561.4|12559.4|12564.9|12562.9|12565.9|12563.9|12561.4|12559.4|50
1637254500000|2021-11-18 16:55:00|12565.4|12563.4|12565.9|12563.9|12569.4|12567.4|12564.4|12562.4|49
1637254800000|2021-11-18 17:00:00|12566.4|12564.4|12567.9|12565.9|12568.9|12566.9|12564.4|12562.4|22
1637255100000|2021-11-18 17:05:00|12568.4|12566.4|12569.9|12567.9|12570.9|12568.9|12567.9|12565.9|29
1637255400000|2021-11-18 17:10:00|12570.4|12568.4|12569.4|12567.4|12570.4|12568.4|12567.4|12565.4|52
1637255700000|2021-11-18 17:15:00|12568.4|12566.4|12571.9|12569.9|12572.9|12570.9|12567.9|12565.9|24
1637256000000|2021-11-18 17:20:00|12572.4|12570.4|12572.4|12570.4|12574.9|12572.9|12571.9|12569.9|14
1637256300000|2021-11-18 17:25:00|12572.9|12570.9|12574.4|12572.4|12575.9|12573.9|12572.4|12570.4|13
1637256600000|2021-11-18 17:30:00|12573.9|12571.9|12573.4|12571.4|12575.9|12573.9|12573.4|12571.4|17
1637256900000|2021-11-18 17:35:00|12573.9|12571.9|12570.9|12568.9|12574.4|12572.4|12569.4|12567.4|11
1637257200000|2021-11-18 17:40:00|12571.4|12569.4|12570.9|12568.9|12571.9|12569.9|12569.9|12567.9|7
1637257500000|2021-11-18 17:45:00|12571.4|12569.4|12569.4|12567.4|12571.9|12569.9|12567.4|12565.4|27
1637257800000|2021-11-18 17:50:00|12569.9|12567.9|12569.4|12567.4|12570.9|12568.9|12567.9|12565.9|12
1637258100000|2021-11-18 17:55:00|12568.9|12566.9|12570.4|12568.4|12570.9|12568.9|12567.9|12565.9|15
1637258400000|2021-11-18 18:00:00|12569.9|12567.9|12570.9|12568.9|12571.4|12569.4|12568.9|12566.9|40
1637258700000|2021-11-18 18:05:00|12570.4|12568.4|12569.9|12567.9|12570.9|12568.9|12569.4|12567.4|5
1637259000000|2021-11-18 18:10:00|12570.4|12568.4|12572.9|12570.9|12572.9|12570.9|12569.9|12567.9|5
1637259300000|2021-11-18 18:15:00|12572.4|12570.4|12568.4|12566.4|12572.9|12570.9|12566.9|12564.9|14
1637259600000|2021-11-18 18:20:00|12568.9|12566.9|12566.9|12564.9|12568.9|12566.9|12564.9|12562.9|19
1637259900000|2021-11-18 18:25:00|12567.4|12565.4|12567.9|12565.9|12568.9|12566.9|12566.9|12564.9|6
1637260200000|2021-11-18 18:30:00|12568.4|12566.4|12571.4|12569.4|12571.9|12569.9|12566.9|12564.9|2
1637260500000|2021-11-18 18:35:00|12570.9|12568.9|12571.9|12569.9|12572.4|12570.4|12570.9|12568.9|5
1637260800000|2021-11-18 18:40:00|12571.4|12569.4|12571.4|12569.4|12572.9|12570.9|12569.9|12567.9|8
1637261100000|2021-11-18 18:45:00|12570.9|12568.9|12571.9|12569.9|12573.4|12571.4|12570.9|12568.9|8
1637261400000|2021-11-18 18:50:00|12572.4|12570.4|12570.9|12568.9|12573.4|12571.4|12570.9|12568.9|4
1637261700000|2021-11-18 18:55:00|12572.4|12570.4|12572.9|12570.9|12572.9|12570.9|12570.4|12568.4|23
1637262000000|2021-11-18 19:00:00|12572.4|12570.4|12570.9|12568.9|12572.4|12570.4|12568.4|12566.4|14
1637262300000|2021-11-18 19:05:00|12571.4|12569.4|12572.9|12570.9|12574.4|12572.4|12570.9|12568.9|7
1637262600000|2021-11-18 19:10:00|12573.4|12571.4|12572.9|12570.9|12573.9|12571.9|12572.4|12570.4|6
1637262900000|2021-11-18 19:15:00|12573.4|12571.4|12572.9|12570.9|12573.9|12571.9|12571.9|12569.9|22
1637263200000|2021-11-18 19:20:00|12572.4|12570.4|12570.4|12568.4|12572.9|12570.9|12570.4|12568.4|7
1637263500000|2021-11-18 19:25:00|12570.9|12568.9|12569.9|12567.9|12570.9|12568.9|12567.9|12565.9|4
1637263800000|2021-11-18 19:30:00|12569.4|12567.4|12571.9|12569.9|12572.4|12570.4|12568.4|12566.4|8
1637264100000|2021-11-18 19:35:00|12572.4|12570.4|12573.4|12571.4|12573.9|12571.9|12571.4|12569.4|6
1637264400000|2021-11-18 19:40:00|12572.9|12570.9|12572.9|12570.9|12573.4|12571.4|12571.9|12569.9|6
1637264700000|2021-11-18 19:45:00|12573.4|12571.4|12575.4|12573.4|12576.4|12574.4|12573.4|12571.4|13
1637265000000|2021-11-18 19:50:00|12575.9|12573.9|12577.4|12575.4|12577.4|12575.4|12575.4|12573.4|11
1637265300000|2021-11-18 19:55:00|12576.9|12574.9|12579.4|12577.4|12579.9|12577.9|12576.4|12574.4|22
1637265600000|2021-11-18 20:00:00|12578.9|12576.9|12579.9|12577.9|12580.9|12578.9|12577.4|12575.4|37
1637265900000|2021-11-18 20:05:00|12579.4|12577.4|12580.9|12578.9|12581.4|12579.4|12579.4|12577.4|14
1637266200000|2021-11-18 20:10:00|12580.4|12578.4|12578.9|12576.9|12580.9|12578.9|12578.4|12576.4|3
1637266500000|2021-11-18 20:15:00|12578.4|12576.4|12577.9|12575.9|12578.9|12576.9|12577.9|12575.9|0
1637266800000|2021-11-18 20:20:00|12578.4|12576.4|12579.9|12577.9|12580.9|12578.9|12577.9|12575.9|3
1637267100000|2021-11-18 20:25:00|12579.4|12577.4|12581.4|12579.4|12581.4|12579.4|12578.4|12576.4|18
1637267400000|2021-11-18 20:30:00|12581.9|12579.9|12581.4|12579.4|12582.4|12580.4|12580.4|12578.4|11
1637267700000|2021-11-18 20:35:00|12581.9|12579.9|12581.9|12579.9|12582.4|12580.4|12579.9|12577.9|10
1637268000000|2021-11-18 20:40:00|12581.4|12579.4|12578.4|12576.4|12581.9|12579.9|12578.4|12576.4|9
1637268300000|2021-11-18 20:45:00|12578.9|12576.9|12579.9|12577.9|12583.9|12581.9|12577.9|12575.9|18
1637268600000|2021-11-18 20:50:00|12579.4|12577.4|12576.4|12574.4|12582.9|12580.9|12575.4|12573.4|34
1637268900000|2021-11-18 20:55:00|12575.9|12573.9|12579.9|12573.9|12581.9|12579.9|12572.4|12570.4|33
1637269200000|2021-11-18 21:00:00|12580|12574|12580.2|12574.2|12583.8|12577.8|12579.4|12573.4|0
1637269500000|2021-11-18 21:05:00|12580.1|12574.1|12580.5|12574.5|12582.7|12576.7|12579.9|12573.9|0
1637269800000|2021-11-18 21:10:00|12580.7|12574.7|12576|12570|12580.7|12574.7|12575.2|12569.2|0
1637270100000|2021-11-18 21:15:00|12576.1|12570.1|12579.6|12573.6|12579.6|12573.6|12576.1|12570.1|0
1637270400000|2021-11-18 21:20:00|12579.5|12573.5|12580|12574|12580|12574|12579.3|12573.3|0
1637270700000|2021-11-18 21:25:00|12580.1|12574.1|12581.4|12575.4|12581.4|12575.4|12580.1|12574.1|0
1637271000000|2021-11-18 21:30:00|12581|12575|12581.7|12575.7|12581.7|12575.7|12581|12575|0
1637271300000|2021-11-18 21:35:00|12581.6|12575.6|12582.8|12576.8|12582.8|12576.8|12581.4|12575.4|0
1637271600000|2021-11-18 21:40:00|12582.7|12576.7|12582.5|12576.5|12582.8|12576.8|12582.5|12576.5|0
1637271900000|2021-11-18 21:45:00|12582.6|12576.6|12583.9|12577.9|12583.9|12577.9|12582.5|12576.5|0
1637272200000|2021-11-18 21:50:00|12583.8|12577.8|12585.8|12579.8|12586.4|12580.4|12583.6|12577.6|0
1637272500000|2021-11-18 21:55:00|12586.1|12580.1|12584.6|12578.6|12586.4|12580.4|12584.1|12578.1|0
1637272800000|2021-11-18 22:00:00|12584.8|12578.8|12585|12579|12585|12579|12584.8|12578.8|0
1637273100000|2021-11-18 22:05:00|12584.5|12578.5|12584.3|12578.3|12584.6|12578.6|12584.3|12578.3|0
1637273400000|2021-11-18 22:10:00|12584.2|12578.2|12584.5|12578.5|12584.6|12578.6|12584.2|12578.2|0
1637273700000|2021-11-18 22:15:00|12584.3|12578.3|12584.3|12578.3|12584.3|12578.3|12584.3|12578.3|0
1637274000000|2021-11-18 22:20:00|12584.5|12578.5|12584.3|12578.3|12584.5|12578.5|12584.3|12578.3|0
1637274900000|2021-11-18 22:35:00|12584.5|12578.5|12584.3|12578.3|12584.5|12578.5|12584.3|12578.3|0
1637275500000|2021-11-18 22:45:00|12584.2|12578.2|12584.8|12578.8|12584.8|12578.8|12584.2|12578.2|0
1637275800000|2021-11-18 22:50:00|12584.7|12578.7|12584.8|12578.8|12584.8|12578.8|12584.7|12578.7|0
1637276100000|2021-11-18 22:55:00|12584.7|12578.7|12584.7|12578.7|12584.9|12578.9|12584.5|12578.5|0
1637276400000|2021-11-18 23:00:00|12584.8|12578.8|12581.5|12575.5|12586|12580|12581.5|12575.5|0
1637276700000|2021-11-18 23:05:00|12581.7|12575.7|12584.3|12578.3|12584.3|12578.3|12581.7|12575.7|0
1637277000000|2021-11-18 23:10:00|12584.4|12578.4|12585.4|12579.4|12585.8|12579.8|12584.3|12578.3|0
1637277300000|2021-11-18 23:15:00|12585.7|12579.7|12586.9|12580.9|12587.6|12581.6|12585.4|12579.4|0
1637277600000|2021-11-18 23:20:00|12587|12581|12585.8|12579.8|12587.2|12581.2|12585.1|12579.1|0
1637277900000|2021-11-18 23:25:00|12585.4|12579.4|12585.8|12579.8|12586|12580|12584.6|12578.6|0
1637278200000|2021-11-18 23:30:00|12585.9|12579.9|12584.7|12578.7|12586.2|12580.2|12584.7|12578.7|0
1637278500000|2021-11-18 23:35:00|12584.6|12578.6|12584|12578|12584.7|12578.7|12584|12578|0
1637278800000|2021-11-18 23:40:00|12584.3|12578.3|12584|12578|12584.7|12578.7|12583.2|12577.2|0
1637279100000|2021-11-18 23:45:00|12584.1|12578.1|12586.5|12580.5|12586.9|12580.9|12584.1|12578.1|0
1637279400000|2021-11-18 23:50:00|12586.9|12580.9|12585.8|12579.8|12587.2|12581.2|12585.8|12579.8|0
1637279700000|2021-11-18 23:55:00|12585.7|12579.7|12584.3|12578.3|12585.8|12579.8|12584.3|12578.3|0
1637280000000|2021-11-19 00:00:00|12584.2|12578.2|12585.4|12579.4|12585.4|12579.4|12583.2|12577.2|0
1637280300000|2021-11-19 00:05:00|12585.7|12579.7|12588|12582|12588|12582|12585.7|12579.7|0
1637280600000|2021-11-19 00:10:00|12587.9|12581.9|12585.1|12579.1|12587.9|12581.9|12585.1|12579.1|0
1637280900000|2021-11-19 00:15:00|12585|12579|12582.6|12576.6|12585|12579|12581.7|12575.7|0
1637281200000|2021-11-19 00:20:00|12582.4|12576.4|12580.9|12574.9|12582.6|12576.6|12580.9|12574.9|0
1637281500000|2021-11-19 00:25:00|12580.8|12574.8|12583.4|12577.4|12583.4|12577.4|12580.8|12574.8|0
1637281800000|2021-11-19 00:30:00|12583.5|12577.5|12583.5|12577.5|12585.1|12579.1|12583.4|12577.4|0
1637282100000|2021-11-19 00:35:00|12583.1|12577.1|12583.5|12577.5|12583.5|12577.5|12581.8|12575.8|0
1637282400000|2021-11-19 00:40:00|12583.3|12577.3|12581.8|12575.8|12583.5|12577.5|12581.8|12575.8|0
1637282700000|2021-11-19 00:45:00|12582|12576|12582.7|12576.7|12583.5|12577.5|12582|12576|0
1637283000000|2021-11-19 00:50:00|12582.9|12576.9|12583.6|12577.6|12584.4|12578.4|12582.9|12576.9|0
1637283300000|2021-11-19 00:55:00|12583.8|12577.8|12582.8|12576.8|12584.4|12578.4|12581.9|12575.9|0
1637283600000|2021-11-19 01:00:00|12582.6|12576.6|12581.9|12575.9|12582.8|12576.8|12579.4|12573.4|0
1637283900000|2021-11-19 01:05:00|12581.5|12575.5|12578.9|12572.9|12581.5|12575.5|12578.6|12572.6|0
1637284200000|2021-11-19 01:10:00|12578.6|12572.6|12581|12575|12581.8|12575.8|12578.5|12572.5|0
1637284500000|2021-11-19 01:15:00|12580.9|12574.9|12582|12576|12582|12576|12578.6|12572.6|0
1637284800000|2021-11-19 01:20:00|12581.8|12575.8|12582|12576|12582.9|12576.9|12581.1|12575.1|0
1637285100000|2021-11-19 01:25:00|12582.1|12576.1|12581.2|12575.2|12582.1|12576.1|12581.2|12575.2|0
1637285400000|2021-11-19 01:30:00|12581.1|12575.1|12582|12576|12582|12576|12580.3|12574.3|0
1637285700000|2021-11-19 01:35:00|12581.8|12575.8|12581.3|12575.3|12582.9|12576.9|12581.3|12575.3|0
1637286000000|2021-11-19 01:40:00|12581.7|12575.7|12580.5|12574.5|12582.2|12576.2|12580.5|12574.5|0
1637286300000|2021-11-19 01:45:00|12580.6|12574.6|12590|12584|12591.2|12585.2|12579.7|12573.7|0
1637286600000|2021-11-19 01:50:00|12590.1|12584.1|12591.2|12585.2|12592.1|12586.1|12587.8|12581.8|0
1637286900000|2021-11-19 01:55:00|12590.8|12584.8|12587.7|12581.7|12591.3|12585.3|12587.7|12581.7|0
1637287200000|2021-11-19 02:00:00|12587.8|12581.8|12587.7|12581.7|12588.6|12582.6|12586.8|12580.8|0
1637287500000|2021-11-19 02:05:00|12588.1|12582.1|12588.5|12582.5|12588.9|12582.9|12586.9|12580.9|0
1637287800000|2021-11-19 02:10:00|12588.1|12582.1|12591.2|12585.2|12591.2|12585.2|12587.7|12581.7|0
1637288100000|2021-11-19 02:15:00|12591.4|12585.4|12587.8|12581.8|12591.5|12585.5|12587.3|12581.3|0
1637288400000|2021-11-19 02:20:00|12587.9|12581.9|12589.5|12583.5|12590.3|12584.3|12587.3|12581.3|0
1637288700000|2021-11-19 02:25:00|12589.7|12583.7|12592.5|12586.5|12593|12587|12589.5|12583.5|0
1637289000000|2021-11-19 02:30:00|12592.7|12586.7|12594|12588|12595.8|12589.8|12592.1|12586.1|0
1637289300000|2021-11-19 02:35:00|12594.2|12588.2|12595.6|12589.6|12596.6|12590.6|12594.1|12588.1|0
1637289600000|2021-11-19 02:40:00|12595.4|12589.4|12594.8|12588.8|12595.6|12589.6|12594.4|12588.4|0
1637289900000|2021-11-19 02:45:00|12594.9|12588.9|12595.8|12589.8|12596.6|12590.6|12594.8|12588.8|0
1637290200000|2021-11-19 02:50:00|12595.4|12589.4|12594.9|12588.9|12595.8|12589.8|12594.9|12588.9|0
1637290500000|2021-11-19 02:55:00|12595.1|12589.1|12596.2|12590.2|12596.2|12590.2|12594.9|12588.9|0
1637290800000|2021-11-19 03:00:00|12595.8|12589.8|12595.2|12589.2|12597.5|12591.5|12594.8|12588.8|0
1637291100000|2021-11-19 03:05:00|12595|12589|12596.6|12590.6|12596.6|12590.6|12594.9|12588.9|0
1637291400000|2021-11-19 03:10:00|12596.5|12590.5|12599.4|12593.4|12599.5|12593.5|12596.1|12590.1|0
1637291700000|2021-11-19 03:15:00|12599.5|12593.5|12598.9|12592.9|12599.7|12593.7|12597.7|12591.7|0
1637292000000|2021-11-19 03:20:00|12599.3|12593.3|12598.9|12592.9|12599.7|12593.7|12597.9|12591.9|0
1637292300000|2021-11-19 03:25:00|12598.8|12592.8|12598|12592|12598.8|12592.8|12597.2|12591.2|0
1637292600000|2021-11-19 03:30:00|12597.9|12591.9|12594.7|12588.7|12597.9|12591.9|12594.6|12588.6|0
1637292900000|2021-11-19 03:35:00|12595|12589|12594.5|12588.5|12595.4|12589.4|12593.7|12587.7|0
1637293200000|2021-11-19 03:40:00|12594.4|12588.4|12594.5|12588.5|12594.5|12588.5|12592.8|12586.8|0
1637293500000|2021-11-19 03:45:00|12594.6|12588.6|12596.1|12590.1|12596.5|12590.5|12594.5|12588.5|0
1637293800000|2021-11-19 03:50:00|12595.9|12589.9|12597|12591|12597.4|12591.4|12595.7|12589.7|0
1637294100000|2021-11-19 03:55:00|12597.2|12591.2|12597|12591|12598.2|12592.2|12596.9|12590.9|0
1637294400000|2021-11-19 04:00:00|12596.9|12590.9|12597.7|12591.7|12597.7|12591.7|12596|12590|0
1637294700000|2021-11-19 04:05:00|12597.6|12591.6|12598.6|12592.6|12598.6|12592.6|12597.6|12591.6|0
1637295000000|2021-11-19 04:10:00|12598.7|12592.7|12598.7|12592.7|12598.7|12592.7|12597.8|12591.8|0
1637295300000|2021-11-19 04:15:00|12597.9|12591.9|12597.8|12591.8|12598.7|12592.7|12597.8|12591.8|0
1637295600000|2021-11-19 04:20:00|12598.6|12592.6|12597.7|12591.7|12598.6|12592.6|12596.9|12590.9|0
1637295900000|2021-11-19 04:25:00|12597.5|12591.5|12597.6|12591.6|12597.7|12591.7|12597.3|12591.3|0
1637296200000|2021-11-19 04:30:00|12598|12592|12597.6|12591.6|12598.5|12592.5|12597.1|12591.1|0
1637296500000|2021-11-19 04:35:00|12598|12592|12597.6|12591.6|12598|12592|12597.5|12591.5|0
1637296800000|2021-11-19 04:40:00|12598|12592|12598.4|12592.4|12598.5|12592.5|12598|12592|0
1637297100000|2021-11-19 04:45:00|12598.5|12592.5|12598.5|12592.5|12599.3|12593.3|12597.6|12591.6|0
1637297400000|2021-11-19 04:50:00|12598.6|12592.6|12597.6|12591.6|12598.6|12592.6|12597.6|12591.6|0
1637297700000|2021-11-19 04:55:00|12597.5|12591.5|12598|12592|12598.4|12592.4|12597.5|12591.5|0
1637298000000|2021-11-19 05:00:00|12597.6|12591.6|12598.5|12592.5|12598.5|12592.5|12597.5|12591.5|0
1637298300000|2021-11-19 05:05:00|12598.8|12592.8|12599.3|12593.3|12599.3|12593.3|12598.4|12592.4|0
1637298600000|2021-11-19 05:10:00|12599.1|12593.1|12597.4|12591.4|12599.1|12593.1|12596.9|12590.9|0
1637298900000|2021-11-19 05:15:00|12597.5|12591.5|12597.4|12591.4|12598.3|12592.3|12597.3|12591.3|0
1637299200000|2021-11-19 05:20:00|12597.3|12591.3|12598.6|12592.6|12599|12593|12596.4|12590.4|0
1637299500000|2021-11-19 05:25:00|12598.7|12592.7|12598.5|12592.5|12599|12593|12598.1|12592.1|0
1637299800000|2021-11-19 05:30:00|12598.3|12592.3|12598.1|12592.1|12599|12593|12598|12592|0
1637300100000|2021-11-19 05:35:00|12598.5|12592.5|12599.1|12593.1|12599.8|12593.8|12598.1|12592.1|0
1637300400000|2021-11-19 05:40:00|12599|12593|12598.2|12592.2|12599.9|12593.9|12598.2|12592.2|0
1637300700000|2021-11-19 05:45:00|12598.4|12592.4|12598.2|12592.2|12599.9|12593.9|12598.2|12592.2|0
1637301000000|2021-11-19 05:50:00|12598.1|12592.1|12597.3|12591.3|12599.9|12593.9|12597.3|12591.3|0
1637301300000|2021-11-19 05:55:00|12597.4|12591.4|12595.7|12589.7|12597.4|12591.4|12595.7|12589.7|0
1637301600000|2021-11-19 06:00:00|12595.6|12589.6|12596.6|12590.6|12597.4|12591.4|12595.6|12589.6|0
1637301900000|2021-11-19 06:05:00|12596.5|12590.5|12596.5|12590.5|12597.4|12591.4|12595.7|12589.7|0
1637302200000|2021-11-19 06:10:00|12596.7|12590.7|12599.1|12593.1|12599.1|12593.1|12596.5|12590.5|0
1637302500000|2021-11-19 06:15:00|12598.9|12592.9|12598.2|12592.2|12599.1|12593.1|12597.3|12591.3|0
1637302800000|2021-11-19 06:20:00|12598.4|12592.4|12599.1|12593.1|12599.9|12593.9|12598.2|12592.2|0
1637303100000|2021-11-19 06:25:00|12599.3|12593.3|12600.7|12594.7|12600.7|12594.7|12599.3|12593.3|0
1637303400000|2021-11-19 06:30:00|12600.8|12594.8|12602.9|12596.9|12603.7|12597.7|12600.7|12594.7|0
1637303700000|2021-11-19 06:35:00|12602.8|12596.8|12602.7|12596.7|12602.9|12596.9|12601.9|12595.9|0
1637304000000|2021-11-19 06:40:00|12602.8|12596.8|12599.8|12593.8|12603.5|12597.5|12599|12593|0
1637304300000|2021-11-19 06:45:00|12599.7|12593.7|12599|12593|12599.7|12593.7|12599|12593|0
1637304600000|2021-11-19 06:50:00|12598.7|12592.7|12599.1|12593.1|12599.9|12593.9|12598.2|12592.2|0
1637304900000|2021-11-19 06:55:00|12599.3|12593.3|12598.2|12592.2|12599.9|12593.9|12598.2|12592.2|0
1637305200000|2021-11-19 07:00:00|12590.9|12588.9|12590.4|12588.4|12592.9|12590.9|12581.9|12579.9|44
1637305500000|2021-11-19 07:05:00|12589.9|12587.9|12593.4|12591.4|12594.9|12592.9|12589.9|12587.9|29
1637305800000|2021-11-19 07:10:00|12593.9|12591.9|12590.9|12588.9|12593.9|12591.9|12590.9|12588.9|36
1637306100000|2021-11-19 07:15:00|12591.4|12589.4|12589.4|12587.4|12592.4|12590.4|12588.9|12586.9|34
1637306400000|2021-11-19 07:20:00|12588.9|12586.9|12581.4|12579.4|12589.4|12587.4|12580.9|12578.9|44
1637306700000|2021-11-19 07:25:00|12581.9|12579.9|12584.9|12582.9|12585.9|12583.9|12580.9|12578.9|25
1637307000000|2021-11-19 07:30:00|12583.9|12581.9|12590.9|12588.9|12590.9|12588.9|12581.4|12579.4|114
1637307300000|2021-11-19 07:35:00|12591.4|12589.4|12589.4|12587.4|12591.9|12589.9|12586.9|12584.9|42
1637307600000|2021-11-19 07:40:00|12588.9|12586.9|12586.9|12584.9|12588.9|12586.9|12584.4|12582.4|24
1637307900000|2021-11-19 07:45:00|12587.4|12585.4|12597.9|12595.9|12599.4|12597.4|12584.9|12582.9|180
1637308200000|2021-11-19 07:50:00|12597.4|12595.4|12586.9|12584.9|12597.4|12595.4|12586.9|12584.9|54
1637308500000|2021-11-19 07:55:00|12587.4|12585.4|12592.4|12590.4|12604.9|12602.9|12585.9|12583.9|568
1637308800000|2021-11-19 08:00:00|12591.9|12589.9|12588.9|12586.9|12592.9|12590.9|12575.9|12573.9|1282
1637309100000|2021-11-19 08:05:00|12587.9|12585.9|12587.4|12585.4|12593.9|12591.9|12578.4|12576.4|324
1637309400000|2021-11-19 08:10:00|12587.9|12585.9|12592.4|12590.4|12599.4|12597.4|12583.4|12581.4|366
1637309700000|2021-11-19 08:15:00|12592.9|12590.9|12596.9|12594.9|12596.9|12594.9|12590.4|12588.4|223
1637310000000|2021-11-19 08:20:00|12596.4|12594.4|12602.9|12600.9|12606.4|12604.4|12594.9|12592.9|244
1637310300000|2021-11-19 08:25:00|12602.4|12600.4|12602.9|12600.9|12605.9|12603.9|12599.4|12597.4|219
1637310600000|2021-11-19 08:30:00|12602.4|12600.4|12598.4|12596.4|12603.4|12601.4|12595.4|12593.4|269
1637310900000|2021-11-19 08:35:00|12597.4|12595.4|12599.9|12597.9|12601.4|12599.4|12593.9|12591.9|165
1637311200000|2021-11-19 08:40:00|12598.9|12596.9|12606.4|12604.4|12606.9|12604.9|12598.4|12596.4|120
1637311500000|2021-11-19 08:45:00|12605.4|12603.4|12613.9|12611.9|12617.4|12615.4|12604.4|12602.4|240
1637311800000|2021-11-19 08:50:00|12614.4|12612.4|12615.4|12613.4|12616.9|12614.9|12611.4|12609.4|201
1637312100000|2021-11-19 08:55:00|12613.9|12611.9|12616.4|12614.4|12619.9|12617.9|12613.9|12611.9|265
1637312400000|2021-11-19 09:00:00|12615.9|12613.9|12620.4|12618.4|12621.4|12619.4|12615.9|12613.9|238
1637312700000|2021-11-19 09:05:00|12619.4|12617.4|12622.9|12620.9|12623.4|12621.4|12618.4|12616.4|164
1637313000000|2021-11-19 09:10:00|12623.4|12621.4|12618.4|12616.4|12623.4|12621.4|12616.4|12614.4|172
1637313300000|2021-11-19 09:15:00|12618.9|12616.9|12622.4|12620.4|12624.4|12622.4|12617.4|12615.4|109
1637313600000|2021-11-19 09:20:00|12622.9|12620.9|12615.9|12613.9|12624.4|12622.4|12615.9|12613.9|146
1637313900000|2021-11-19 09:25:00|12616.4|12614.4|12607.4|12605.4|12621.4|12619.4|12607.4|12605.4|472
1637314200000|2021-11-19 09:30:00|12607.9|12605.9|12608.4|12606.4|12609.4|12607.4|12589.4|12587.4|491
1637314500000|2021-11-19 09:35:00|12608.9|12606.9|12600.9|12598.9|12613.9|12611.9|12599.9|12597.9|398
1637314800000|2021-11-19 09:40:00|12601.4|12599.4|12582.9|12580.9|12606.9|12604.9|12578.9|12576.9|489
1637315100000|2021-11-19 09:45:00|12583.4|12581.4|12585.9|12583.9|12597.9|12595.9|12581.4|12579.4|444
1637315400000|2021-11-19 09:50:00|12586.4|12584.4|12590.4|12588.4|12597.4|12595.4|12585.4|12583.4|275
1637315700000|2021-11-19 09:55:00|12589.4|12587.4|12581.9|12579.9|12600.9|12598.9|12581.4|12579.4|331
1637316000000|2021-11-19 10:00:00|12582.4|12580.4|12576.9|12574.9|12586.9|12584.9|12572.9|12570.9|326
1637316300000|2021-11-19 10:05:00|12577.4|12575.4|12564.9|12562.9|12581.9|12579.9|12558.4|12556.4|400
1637316600000|2021-11-19 10:10:00|12564.4|12562.4|12561.4|12559.4|12565.4|12563.4|12551.4|12549.4|346
1637316900000|2021-11-19 10:15:00|12560.9|12558.9|12567.4|12565.4|12575.9|12573.9|12557.9|12555.9|369
1637317200000|2021-11-19 10:20:00|12566.9|12564.9|12593.4|12591.4|12594.9|12592.9|12563.9|12561.9|370
1637317500000|2021-11-19 10:25:00|12594.9|12592.9|12604.4|12602.4|12606.9|12604.9|12594.4|12592.4|418
1637317800000|2021-11-19 10:30:00|12603.9|12601.9|12597.9|12595.9|12607.4|12605.4|12591.4|12589.4|465
1637318100000|2021-11-19 10:35:00|12597.4|12595.4|12598.9|12596.9|12600.4|12598.4|12587.9|12585.9|144
1637318400000|2021-11-19 10:40:00|12599.4|12597.4|12602.9|12600.9|12608.9|12606.9|12597.4|12595.4|182
1637318700000|2021-11-19 10:45:00|12602.4|12600.4|12591.4|12589.4|12602.9|12600.9|12588.4|12586.4|298
1637319000000|2021-11-19 10:50:00|12591.9|12589.9|12585.9|12583.9|12598.9|12596.9|12574.4|12572.4|590
1637319300000|2021-11-19 10:55:00|12586.4|12584.4|12598.4|12596.4|12601.9|12599.9|12582.9|12580.9|267
1637319600000|2021-11-19 11:00:00|12597.9|12595.9|12589.9|12587.9|12603.4|12601.4|12585.4|12583.4|387
1637319900000|2021-11-19 11:05:00|12590.4|12588.4|12579.4|12577.4|12595.4|12593.4|12578.9|12576.9|208
1637320200000|2021-11-19 11:10:00|12578.9|12576.9|12578.9|12576.9|12587.4|12585.4|12577.4|12575.4|305
1637320500000|2021-11-19 11:15:00|12579.4|12577.4|12587.9|12585.9|12590.4|12588.4|12577.9|12575.9|124
1637320800000|2021-11-19 11:20:00|12588.4|12586.4|12576.9|12574.9|12588.4|12586.4|12575.9|12573.9|209
1637321100000|2021-11-19 11:25:00|12577.4|12575.4|12580.9|12578.9|12585.9|12583.9|12576.4|12574.4|74
1637321400000|2021-11-19 11:30:00|12581.9|12579.9|12570.4|12568.4|12583.9|12581.9|12567.9|12565.9|104
1637321700000|2021-11-19 11:35:00|12570.9|12568.9|12572.4|12570.4|12576.9|12574.9|12565.4|12563.4|144
1637322000000|2021-11-19 11:40:00|12571.9|12569.9|12574.9|12572.9|12575.9|12573.9|12563.4|12561.4|283
1637322300000|2021-11-19 11:45:00|12574.4|12572.4|12568.9|12566.9|12577.4|12575.4|12568.9|12566.9|94
1637322600000|2021-11-19 11:50:00|12568.4|12566.4|12569.9|12567.9|12573.9|12571.9|12565.9|12563.9|81
1637322900000|2021-11-19 11:55:00|12570.4|12568.4|12572.9|12570.9|12572.9|12570.9|12565.9|12563.9|189
1637323200000|2021-11-19 12:00:00|12573.9|12571.9|12569.9|12567.9|12574.9|12572.9|12564.4|12562.4|134
1637323500000|2021-11-19 12:05:00|12568.9|12566.9|12583.9|12581.9|12583.9|12581.9|12568.9|12566.9|83
1637323800000|2021-11-19 12:10:00|12583.4|12581.4|12580.4|12578.4|12583.4|12581.4|12575.9|12573.9|144
1637324100000|2021-11-19 12:15:00|12579.9|12577.9|12577.9|12575.9|12581.4|12579.4|12576.4|12574.4|112
1637324400000|2021-11-19 12:20:00|12577.4|12575.4|12571.9|12569.9|12577.9|12575.9|12567.9|12565.9|169
1637324700000|2021-11-19 12:25:00|12571.4|12569.4|12572.9|12570.9|12575.9|12573.9|12567.9|12565.9|67
1637325000000|2021-11-19 12:30:00|12572.4|12570.4|12574.4|12572.4|12574.4|12572.4|12568.9|12566.9|106
1637325300000|2021-11-19 12:35:00|12575.4|12573.4|12566.9|12564.9|12580.9|12578.9|12563.4|12561.4|83
1637325600000|2021-11-19 12:40:00|12568|12566|12561.5|12559.5|12571|12569|12561|12559|136
1637325900000|2021-11-19 12:45:00|12562|12560|12569|12567|12569|12567|12555|12553|117
1637326200000|2021-11-19 12:50:00|12568.5|12566.5|12564|12562|12568.5|12566.5|12559|12557|138
1637326500000|2021-11-19 12:55:00|12564.5|12562.5|12570|12568|12570|12568|12560.5|12558.5|140
1637326800000|2021-11-19 13:00:00|12571|12569|12563.5|12561.5|12571.5|12569.5|12563|12561|117
1637327100000|2021-11-19 13:05:00|12564|12562|12563.5|12561.5|12568|12566|12562|12560|122
1637327400000|2021-11-19 13:10:00|12563|12561|12561.5|12559.5|12567.5|12565.5|12558.5|12556.5|125
1637327700000|2021-11-19 13:15:00|12562|12560|12557|12555|12562.5|12560.5|12553.5|12551.5|102
1637328000000|2021-11-19 13:20:00|12557.5|12555.5|12567|12565|12568|12566|12557|12555|224
1637328300000|2021-11-19 13:25:00|12566.5|12564.5|12572|12570|12573|12571|12565.5|12563.5|160
1637328600000|2021-11-19 13:30:00|12571.5|12569.5|12569|12567|12573|12571|12564.5|12562.5|103
1637328900000|2021-11-19 13:35:00|12568.5|12566.5|12576|12574|12577.5|12575.5|12567|12565|158
1637329200000|2021-11-19 13:40:00|12576.5|12574.5|12584.5|12582.5|12587.5|12585.5|12576.5|12574.5|157
1637329500000|2021-11-19 13:45:00|12585|12583|12578|12576|12589|12587|12578|12576|107
1637329800000|2021-11-19 13:50:00|12578.5|12576.5|12584.5|12582.5|12586.5|12584.5|12575|12573|173
1637330100000|2021-11-19 13:55:00|12585|12583|12582.5|12580.5|12586.5|12584.5|12582.5|12580.5|132
1637330400000|2021-11-19 14:00:00|12581.5|12579.5|12572.5|12570.5|12582.5|12580.5|12571.5|12569.5|201
1637330700000|2021-11-19 14:05:00|12573|12571|12576.5|12574.5|12580.5|12578.5|12572.5|12570.5|246
1637331000000|2021-11-19 14:10:00|12577.5|12575.5|12579|12577|12594|12592|12574|12572|635
1637331300000|2021-11-19 14:15:00|12578.5|12576.5|12578|12576|12589|12587|12574|12572|602
1637331600000|2021-11-19 14:20:00|12578.5|12576.5|12572|12570|12586.5|12584.5|12571|12569|300
1637331900000|2021-11-19 14:25:00|12572.5|12570.5|12581.5|12579.5|12582|12580|12571.5|12569.5|148
1637332200000|2021-11-19 14:30:00|12582.5|12580.5|12564|12562|12586|12584|12559|12557|377
1637332500000|2021-11-19 14:35:00|12563.5|12561.5|12565.5|12563.5|12570.5|12568.5|12562|12560|335
1637332800000|2021-11-19 14:40:00|12566.5|12564.5|12571.5|12569.5|12571.5|12569.5|12560.5|12558.5|215
1637333100000|2021-11-19 14:45:00|12572|12570|12575|12573|12579.5|12577.5|12567.5|12565.5|299
1637333400000|2021-11-19 14:50:00|12575.5|12573.5|12583.5|12581.5|12585|12583|12575.5|12573.5|169
1637333700000|2021-11-19 14:55:00|12583|12581|12586|12584|12586|12584|12576.5|12574.5|172
1637334000000|2021-11-19 15:00:00|12586.5|12584.5|12580.5|12578.5|12593.5|12591.5|12576.5|12574.5|367
1637334300000|2021-11-19 15:05:00|12580|12578|12586|12584|12586.5|12584.5|12577.5|12575.5|154
1637334600000|2021-11-19 15:10:00|12585|12583|12575.5|12573.5|12585|12583|12571.5|12569.5|139
1637334900000|2021-11-19 15:15:00|12575|12573|12565|12563|12576.5|12574.5|12564.5|12562.5|183
1637335200000|2021-11-19 15:20:00|12565.5|12563.5|12558.5|12556.5|12567|12565|12558.5|12556.5|150
1637335500000|2021-11-19 15:25:00|12559|12557|12554.5|12552.5|12563.5|12561.5|12553|12551|223
1637335800000|2021-11-19 15:30:00|12554|12552|12557|12555|12561.5|12559.5|12552.5|12550.5|153
1637336100000|2021-11-19 15:35:00|12556.5|12554.5|12551|12549|12559.5|12557.5|12550|12548|141
1637336400000|2021-11-19 15:40:00|12550.5|12548.5|12553|12551|12557|12555|12547|12545|107
1637336700000|2021-11-19 15:45:00|12553.5|12551.5|12559.5|12557.5|12559.5|12557.5|12550|12548|222
1637337000000|2021-11-19 15:50:00|12559|12557|12556.5|12554.5|12563|12561|12554.5|12552.5|93
1637337300000|2021-11-19 15:55:00|12557.5|12555.5|12555|12553|12559|12557|12554.5|12552.5|110
1637337600000|2021-11-19 16:00:00|12555.5|12553.5|12555.5|12553.5|12557.5|12555.5|12552.5|12550.5|137
1637337900000|2021-11-19 16:05:00|12556.5|12554.5|12546.5|12544.5|12557.5|12555.5|12546|12544|222
1637338200000|2021-11-19 16:10:00|12547|12545|12552.5|12550.5|12553.5|12551.5|12546|12544|211
1637338500000|2021-11-19 16:15:00|12552|12550|12560.5|12558.5|12562.5|12560.5|12552|12550|479
1637338800000|2021-11-19 16:20:00|12561|12559|12551|12549|12561.5|12559.5|12550.5|12548.5|503
1637339100000|2021-11-19 16:25:00|12551.5|12549.5|12549|12547|12557|12555|12539.5|12537.5|1934
1637339400000|2021-11-19 16:30:00|12548|12546|12550.5|12548.5|12551.5|12549.5|12543.5|12541.5|891
1637339700000|2021-11-19 16:35:00|12551|12549|12549.5|12547.5|12553|12551|12547.5|12545.5|362
1637340000000|2021-11-19 16:40:00|12548.5|12546.5|12545|12543|12550.5|12548.5|12542.5|12540.5|102
1637340300000|2021-11-19 16:45:00|12545.5|12543.5|12543.5|12541.5|12548.5|12546.5|12543|12541|53
1637340600000|2021-11-19 16:50:00|12543|12541|12541|12539|12543.5|12541.5|12536.5|12534.5|156
1637340900000|2021-11-19 16:55:00|12541.5|12539.5|12547|12545|12549|12547|12541|12539|34
1637341200000|2021-11-19 17:00:00|12547.5|12545.5|12543|12541|12547.5|12545.5|12542.5|12540.5|418
1637341500000|2021-11-19 17:05:00|12543.5|12541.5|12546|12544|12547|12545|12543.5|12541.5|16
1637341800000|2021-11-19 17:10:00|12546.5|12544.5|12543.5|12541.5|12548|12546|12543|12541|69
1637342100000|2021-11-19 17:15:00|12544|12542|12542.5|12540.5|12544|12542|12542.5|12540.5|55
1637342400000|2021-11-19 17:20:00|12543|12541|12548|12546|12548|12546|12542.5|12540.5|37
1637342700000|2021-11-19 17:25:00|12547.5|12545.5|12547|12545|12548.5|12546.5|12545.5|12543.5|13
1637343000000|2021-11-19 17:30:00|12547.5|12545.5|12544.5|12542.5|12549|12547|12542.5|12540.5|50
1637343300000|2021-11-19 17:35:00|12545|12543|12550|12548|12552.5|12550.5|12544.5|12542.5|51
1637343600000|2021-11-19 17:40:00|12550.5|12548.5|12553|12551|12553|12551|12548|12546|42
1637343900000|2021-11-19 17:45:00|12552.5|12550.5|12549|12547|12553|12551|12548|12546|11
1637344200000|2021-11-19 17:50:00|12548.5|12546.5|12546|12544|12548.5|12546.5|12544|12542|40
1637344500000|2021-11-19 17:55:00|12546.5|12544.5|12544|12542|12547|12545|12542.5|12540.5|20
1637344800000|2021-11-19 18:00:00|12544.5|12542.5|12544|12542|12545|12543|12541.5|12539.5|25
1637345100000|2021-11-19 18:05:00|12544.5|12542.5|12542|12540|12545.5|12543.5|12542|12540|18
1637345400000|2021-11-19 18:10:00|12542.5|12540.5|12537.5|12535.5|12543|12541|12536.5|12534.5|31
1637345700000|2021-11-19 18:15:00|12538|12536|12537.5|12535.5|12539.5|12537.5|12535.5|12533.5|15
1637346000000|2021-11-19 18:20:00|12537|12535|12533.5|12531.5|12537.5|12535.5|12533.5|12531.5|29
1637346300000|2021-11-19 18:25:00|12533|12531|12526|12524|12533|12531|12525|12523|82
1637346600000|2021-11-19 18:30:00|12525.5|12523.5|12527.5|12525.5|12529|12527|12525.5|12523.5|41
1637346900000|2021-11-19 18:35:00|12528|12526|12521|12519|12528|12526|12519|12517|48
1637347200000|2021-11-19 18:40:00|12520.5|12518.5|12525.5|12523.5|12525.5|12523.5|12517|12515|40
1637347500000|2021-11-19 18:45:00|12524|12522|12525.5|12523.5|12526|12524|12522.5|12520.5|15
1637347800000|2021-11-19 18:50:00|12526|12524|12530.5|12528.5|12531|12529|12526|12524|45
1637348100000|2021-11-19 18:55:00|12530|12528|12534|12532|12535.5|12533.5|12529.5|12527.5|23
1637348400000|2021-11-19 19:00:00|12534.5|12532.5|12537|12535|12537|12535|12531.5|12529.5|21
1637348700000|2021-11-19 19:05:00|12538|12536|12539.5|12537.5|12540|12538|12537.5|12535.5|9
1637349000000|2021-11-19 19:10:00|12539|12537|12541|12539|12541.5|12539.5|12536.5|12534.5|21
1637349300000|2021-11-19 19:15:00|12540.5|12538.5|12538.5|12536.5|12541|12539|12536.5|12534.5|25
1637349600000|2021-11-19 19:20:00|12539|12537|12536.5|12534.5|12539.5|12537.5|12534|12532|14
1637349900000|2021-11-19 19:25:00|12536|12534|12532|12530|12536.5|12534.5|12531|12529|2
1637350200000|2021-11-19 19:30:00|12532.5|12530.5|12536|12534|12536.5|12534.5|12531.5|12529.5|31
1637350500000|2021-11-19 19:35:00|12535.5|12533.5|12532.5|12530.5|12536|12534|12532.5|12530.5|12
1637350800000|2021-11-19 19:40:00|12532|12530|12531.5|12529.5|12535.5|12533.5|12530|12528|22
1637351100000|2021-11-19 19:45:00|12531|12529|12532.5|12530.5|12533|12531|12531|12529|0
1637351400000|2021-11-19 19:50:00|12532|12530|12533.5|12531.5|12535.5|12533.5|12531.5|12529.5|14
1637351700000|2021-11-19 19:55:00|12533|12531|12533|12531|12534.5|12532.5|12532|12530|7
1637352000000|2021-11-19 20:00:00|12532.5|12530.5|12532|12530|12537.5|12535.5|12531.5|12529.5|14
1637352300000|2021-11-19 20:05:00|12532.5|12530.5|12535|12533|12535.5|12533.5|12531.5|12529.5|13
1637352600000|2021-11-19 20:10:00|12534.5|12532.5|12534.5|12532.5|12536.5|12534.5|12534.5|12532.5|16
1637352900000|2021-11-19 20:15:00|12534|12532|12534.5|12532.5|12534.5|12532.5|12530.5|12528.5|12
1637353200000|2021-11-19 20:20:00|12534|12532|12536.5|12534.5|12536.5|12534.5|12533.5|12531.5|13
1637353500000|2021-11-19 20:25:00|12537|12535|12535.5|12533.5|12538|12536|12534.5|12532.5|12
1637353800000|2021-11-19 20:30:00|12536|12534|12536.5|12534.5|12537.5|12535.5|12534|12532|9
1637354100000|2021-11-19 20:35:00|12537.5|12535.5|12536.5|12534.5|12538|12536|12535|12533|9
1637354400000|2021-11-19 20:40:00|12537|12535|12531.5|12529.5|12537|12535|12530|12528|16
1637354700000|2021-11-19 20:45:00|12532|12530|12532.5|12530.5|12534.5|12532.5|12531|12529|12
1637355000000|2021-11-19 20:50:00|12532|12530|12529.5|12527.5|12532.5|12530.5|12527|12525|16
1637355300000|2021-11-19 20:55:00|12529|12527|12532.8|12526.8|12535.1|12531|12525|12523|36
1637355600000|2021-11-19 21:00:00|12532.7|12526.7|12532.3|12526.3|12533.4|12527.4|12531.5|12525.5|0
1637355900000|2021-11-19 21:05:00|12532.4|12526.4|12531.5|12525.5|12535.4|12529.4|12531.2|12525.2|0
1637356200000|2021-11-19 21:10:00|12531.7|12525.7|12534.5|12528.5|12535.1|12529.1|12531.7|12525.7|0
1637356500000|2021-11-19 21:15:00|12534.4|12528.4|12533.7|12527.7|12534.8|12528.8|12533.7|12527.7|0
1637356800000|2021-11-19 21:20:00|12533.8|12527.8|12534.5|12528.5|12534.8|12528.8|12533.7|12527.7|0
1637357100000|2021-11-19 21:25:00|12534.8|12528.8|12534.8|12528.8|12536|12530|12534.8|12528.8|0
1637357400000|2021-11-19 21:30:00|12534.9|12528.9|12535.7|12529.7|12535.7|12529.7|12534.9|12528.9|0
1637357700000|2021-11-19 21:35:00|12536|12530|12535.7|12529.7|12536.1|12530.1|12534.7|12528.7|0
1637358000000|2021-11-19 21:40:00|12535.6|12529.6|12536.1|12530.1|12536.1|12530.1|12535|12529|0
1637358300000|2021-11-19 21:45:00|12536.2|12530.2|12536.4|12530.4|12537.5|12531.5|12536.2|12530.2|0
1637358600000|2021-11-19 21:50:00|12536.3|12530.3|12537.2|12531.2|12537.5|12531.5|12535.3|12529.3|0
1637358900000|2021-11-19 21:55:00|12537.3|12531.3|12538.9|12532.9|12539.1|12533.1|12536.8|12530.8|0
1637535600000|2021-11-21 23:00:00|12546.8|12540.8|12543.1|12537.1|12547.4|12541.4|12541.3|12535.3|0
1637535900000|2021-11-21 23:05:00|12542.8|12536.8|12543.5|12537.5|12545.6|12539.6|12542.8|12536.8|0
1637536200000|2021-11-21 23:10:00|12543.8|12537.8|12538.9|12532.9|12543.8|12537.8|12537.8|12531.8|0
1637536500000|2021-11-21 23:15:00|12538.8|12532.8|12538.1|12532.1|12538.9|12532.9|12537.5|12531.5|0
1637536800000|2021-11-21 23:20:00|12538.2|12532.2|12539.7|12533.7|12539.7|12533.7|12538.1|12532.1|0
1637537100000|2021-11-21 23:25:00|12539.4|12533.4|12541.4|12535.4|12542|12536|12539.4|12533.4|0
1637537400000|2021-11-21 23:30:00|12541.3|12535.3|12539.7|12533.7|12541.9|12535.9|12539.2|12533.2|0
1637537700000|2021-11-21 23:35:00|12539.8|12533.8|12540.3|12534.3|12542.2|12536.2|12539.8|12533.8|0
1637538000000|2021-11-21 23:40:00|12540.4|12534.4|12538.1|12532.1|12541.1|12535.1|12538.1|12532.1|0
1637538300000|2021-11-21 23:45:00|12538.2|12532.2|12537.1|12531.1|12538.6|12532.6|12535.3|12529.3|0
1637538600000|2021-11-21 23:50:00|12537|12531|12538.1|12532.1|12538.1|12532.1|12536.4|12530.4|0
1637538900000|2021-11-21 23:55:00|12537.8|12531.8|12534.9|12528.9|12538.1|12532.1|12534.4|12528.4|0
1637539200000|2021-11-22 00:00:00|12535|12529|12536.3|12530.3|12537.4|12531.4|12532.3|12526.3|0
1637539500000|2021-11-22 00:05:00|12536.6|12530.6|12539.6|12533.6|12539.9|12533.9|12536.6|12530.6|0
1637539800000|2021-11-22 00:10:00|12539.9|12533.9|12541.2|12535.2|12541.7|12535.7|12539.6|12533.6|0
1637540100000|2021-11-22 00:15:00|12541.1|12535.1|12537.5|12531.5|12541.1|12535.1|12532.4|12526.4|0
1637540400000|2021-11-22 00:20:00|12537.7|12531.7|12538|12532|12538.9|12532.9|12537.2|12531.2|0
1637540700000|2021-11-22 00:25:00|12537.6|12531.6|12539.8|12533.8|12540.6|12534.6|12537.2|12531.2|0
1637541000000|2021-11-22 00:30:00|12539.7|12533.7|12540.6|12534.6|12540.6|12534.6|12538.1|12532.1|0
1637541300000|2021-11-22 00:35:00|12540.5|12534.5|12535.8|12529.8|12540.6|12534.6|12534.8|12528.8|0
1637541600000|2021-11-22 00:40:00|12536.6|12530.6|12539.9|12533.9|12539.9|12533.9|12536.5|12530.5|0
1637541900000|2021-11-22 00:45:00|12540.3|12534.3|12543.5|12537.5|12544.4|12538.4|12539|12533|0
1637542200000|2021-11-22 00:50:00|12543.7|12537.7|12544.3|12538.3|12545.6|12539.6|12543.7|12537.7|0
1637542500000|2021-11-22 00:55:00|12544.5|12538.5|12544.7|12538.7|12545.5|12539.5|12543.9|12537.9|0
1637542800000|2021-11-22 01:00:00|12544.8|12538.8|12547.4|12541.4|12547.7|12541.7|12544.7|12538.7|0
1637543100000|2021-11-22 01:05:00|12547.5|12541.5|12550|12544|12550.8|12544.8|12547.4|12541.4|0
1637543400000|2021-11-22 01:10:00|12549.9|12543.9|12548.9|12542.9|12550|12544|12547.2|12541.2|0
1637543700000|2021-11-22 01:15:00|12549.3|12543.3|12548.2|12542.2|12550.6|12544.6|12547.2|12541.2|0
1637544000000|2021-11-22 01:20:00|12548.1|12542.1|12547.2|12541.2|12548.8|12542.8|12546.4|12540.4|0
1637544300000|2021-11-22 01:25:00|12547.6|12541.6|12548|12542|12548.8|12542.8|12546.7|12540.7|0
1637544600000|2021-11-22 01:30:00|12548.2|12542.2|12548.1|12542.1|12549.6|12543.6|12547.1|12541.1|0
1637544900000|2021-11-22 01:35:00|12547.9|12541.9|12550.5|12544.5|12550.5|12544.5|12546.2|12540.2|0
1637545200000|2021-11-22 01:40:00|12550.4|12544.4|12549.6|12543.6|12551.4|12545.4|12548.8|12542.8|0
1637545500000|2021-11-22 01:45:00|12549.8|12543.8|12549.5|12543.5|12550.4|12544.4|12548.6|12542.6|0
1637545800000|2021-11-22 01:50:00|12549.6|12543.6|12551.9|12545.9|12552.9|12546.9|12549.6|12543.6|0
1637546100000|2021-11-22 01:55:00|12552|12546|12551.1|12545.1|12552.8|12546.8|12550.2|12544.2|0
1637546400000|2021-11-22 02:00:00|12551.2|12545.2|12553.6|12547.6|12553.6|12547.6|12551.2|12545.2|0
1637546700000|2021-11-22 02:05:00|12554|12548|12554.3|12548.3|12554.4|12548.4|12553.6|12547.6|0
1637547000000|2021-11-22 02:10:00|12554|12548|12553.1|12547.1|12554|12548|12552.3|12546.3|0
1637547300000|2021-11-22 02:15:00|12553|12547|12552.3|12546.3|12553.2|12547.2|12551.5|12545.5|0
1637547600000|2021-11-22 02:20:00|12551.9|12545.9|12552.2|12546.2|12553.1|12547.1|12551.5|12545.5|0
1637547900000|2021-11-22 02:25:00|12552.3|12546.3|12553.1|12547.1|12554|12548|12552.2|12546.2|0
1637548200000|2021-11-22 02:30:00|12553.2|12547.2|12554|12548|12554.8|12548.8|12552.7|12546.7|0
1637548500000|2021-11-22 02:35:00|12553.9|12547.9|12554.8|12548.8|12554.8|12548.8|12553|12547|0
1637548800000|2021-11-22 02:40:00|12555|12549|12555|12549|12555.8|12549.8|12554.1|12548.1|0
1637549100000|2021-11-22 02:45:00|12554.6|12548.6|12554.2|12548.2|12554.6|12548.6|12554.1|12548.1|0
1637549400000|2021-11-22 02:50:00|12553.9|12547.9|12551|12545|12553.9|12547.9|12551|12545|0
1637549700000|2021-11-22 02:55:00|12551.4|12545.4|12553.5|12547.5|12553.5|12547.5|12551|12545|0
1637550000000|2021-11-22 03:00:00|12553.1|12547.1|12551|12545|12553.5|12547.5|12550.6|12544.6|0
1637550300000|2021-11-22 03:05:00|12551.1|12545.1|12551|12545|12551.1|12545.1|12551|12545|0
1637550600000|2021-11-22 03:10:00|12551.1|12545.1|12551.8|12545.8|12552.7|12546.7|12551.1|12545.1|0
1637550900000|2021-11-22 03:15:00|12551.9|12545.9|12552.3|12546.3|12552.7|12546.7|12551.8|12545.8|0
1637551200000|2021-11-22 03:20:00|12552.1|12546.1|12552.8|12546.8|12553.5|12547.5|12551.9|12545.9|0
1637551500000|2021-11-22 03:25:00|12552.7|12546.7|12552.9|12546.9|12553.7|12547.7|12551.9|12545.9|0
1637551800000|2021-11-22 03:30:00|12552.8|12546.8|12551.9|12545.9|12552.8|12546.8|12551.1|12545.1|0
1637552100000|2021-11-22 03:35:00|12552|12546|12551.9|12545.9|12552.8|12546.8|12551.9|12545.9|0
1637552400000|2021-11-22 03:40:00|12551.8|12545.8|12552.9|12546.9|12553.8|12547.8|12551.5|12545.5|0
1637552700000|2021-11-22 03:45:00|12552.5|12546.5|12551.2|12545.2|12552.9|12546.9|12551.2|12545.2|0
1637553000000|2021-11-22 03:50:00|12551.6|12545.6|12552|12546|12552.8|12546.8|12551.6|12545.6|0
1637553300000|2021-11-22 03:55:00|12552.2|12546.2|12552|12546|12552.8|12546.8|12552|12546|0
1637553600000|2021-11-22 04:00:00|12552.1|12546.1|12557|12551|12557.9|12551.9|12552.1|12546.1|0
1637553900000|2021-11-22 04:05:00|12557.1|12551.1|12558.7|12552.7|12558.7|12552.7|12557.1|12551.1|0
1637554200000|2021-11-22 04:10:00|12559.1|12553.1|12559.5|12553.5|12560.3|12554.3|12558.6|12552.6|0
1637554500000|2021-11-22 04:15:00|12559.1|12553.1|12558.7|12552.7|12559.5|12553.5|12558.7|12552.7|0
1637554800000|2021-11-22 04:20:00|12558.8|12552.8|12557.1|12551.1|12559.6|12553.6|12556.3|12550.3|0
1637555100000|2021-11-22 04:25:00|12557|12551|12557.9|12551.9|12559.6|12553.6|12557|12551|0
1637555400000|2021-11-22 04:30:00|12558.1|12552.1|12557|12551|12558.3|12552.3|12557|12551|0
1637555700000|2021-11-22 04:35:00|12556.8|12550.8|12557|12551|12557.4|12551.4|12556.6|12550.6|0
1637556000000|2021-11-22 04:40:00|12556.9|12550.9|12556.9|12550.9|12557|12551|12556.9|12550.9|0
1637556300000|2021-11-22 04:45:00|12556.5|12550.5|12556.1|12550.1|12556.9|12550.9|12555.2|12549.2|0
1637556600000|2021-11-22 04:50:00|12555.9|12549.9|12554.3|12548.3|12556.1|12550.1|12554.3|12548.3|0
1637556900000|2021-11-22 04:55:00|12554|12548|12553.5|12547.5|12554|12548|12553.5|12547.5|0
1637557200000|2021-11-22 05:00:00|12553.1|12547.1|12551.8|12545.8|12553.5|12547.5|12551.8|12545.8|0
1637557500000|2021-11-22 05:05:00|12551.9|12545.9|12551|12545|12551.9|12545.9|12550.2|12544.2|0
1637557800000|2021-11-22 05:10:00|12551.1|12545.1|12550.9|12544.9|12551.1|12545.1|12550.1|12544.1|0
1637558100000|2021-11-22 05:15:00|12550.6|12544.6|12550.2|12544.2|12550.6|12544.6|12550.1|12544.1|0
1637558400000|2021-11-22 05:20:00|12550.5|12544.5|12550.2|12544.2|12551|12545|12550.1|12544.1|0
1637558700000|2021-11-22 05:25:00|12550.4|12544.4|12551|12545|12551.8|12545.8|12550.4|12544.4|0
1637559000000|2021-11-22 05:30:00|12550.9|12544.9|12550.9|12544.9|12551.4|12545.4|12550.1|12544.1|0
1637559300000|2021-11-22 05:35:00|12550.8|12544.8|12551.7|12545.7|12551.7|12545.7|12550.8|12544.8|0
1637559600000|2021-11-22 05:40:00|12551.8|12545.8|12550.9|12544.9|12551.8|12545.8|12550.9|12544.9|0
1637559900000|2021-11-22 05:45:00|12551|12545|12553.4|12547.4|12553.4|12547.4|12551|12545|0
1637560200000|2021-11-22 05:50:00|12553|12547|12553.4|12547.4|12553.4|12547.4|12552.6|12546.6|0
1637560500000|2021-11-22 05:55:00|12553|12547|12553.8|12547.8|12554.3|12548.3|12552.6|12546.6|0
1637560800000|2021-11-22 06:00:00|12553.6|12547.6|12552.5|12546.5|12553.6|12547.6|12552.5|12546.5|0
1637561100000|2021-11-22 06:05:00|12552.9|12546.9|12552|12546|12553.3|12547.3|12552|12546|0
1637561400000|2021-11-22 06:10:00|12552.2|12546.2|12552.5|12546.5|12553.3|12547.3|12552.2|12546.2|0
1637561700000|2021-11-22 06:15:00|12552.9|12546.9|12555|12549|12555|12549|12552.9|12546.9|0
1637562000000|2021-11-22 06:20:00|12554.9|12548.9|12556.6|12550.6|12556.6|12550.6|12554.9|12548.9|0
1637562300000|2021-11-22 06:25:00|12556.7|12550.7|12559.3|12553.3|12559.3|12553.3|12556.7|12550.7|0
1637562600000|2021-11-22 06:30:00|12559.2|12553.2|12554.3|12548.3|12559.3|12553.3|12554.3|12548.3|0
1637562900000|2021-11-22 06:35:00|12554.2|12548.2|12554.3|12548.3|12555.9|12549.9|12554.2|12548.2|0
1637563200000|2021-11-22 06:40:00|12554.7|12548.7|12552.6|12546.6|12555.1|12549.1|12552.6|12546.6|0
1637563500000|2021-11-22 06:45:00|12552.2|12546.2|12551.2|12545.2|12552.8|12546.8|12551.2|12545.2|0
1637563800000|2021-11-22 06:50:00|12551.1|12545.1|12551|12545|12551.9|12545.9|12551|12545|0
1637564100000|2021-11-22 06:55:00|12550.7|12544.7|12549.4|12543.4|12551.1|12545.1|12548.6|12542.6|0
1637564400000|2021-11-22 07:00:00|12548.7|12542.7|12546|12544|12560.5|12558.5|12541.5|12539.5|35
1637564700000|2021-11-22 07:05:00|12545.5|12543.5|12548|12546|12548|12546|12541|12539|1
1637565000000|2021-11-22 07:10:00|12548.5|12546.5|12550.5|12548.5|12551.5|12549.5|12544|12542|19
1637565300000|2021-11-22 07:15:00|12550|12548|12558|12556|12559|12557|12550|12548|75
1637565600000|2021-11-22 07:20:00|12558.5|12556.5|12559|12557|12562|12560|12552|12550|35
1637565900000|2021-11-22 07:25:00|12558|12556|12556.5|12554.5|12562.5|12560.5|12555.5|12553.5|22
1637566200000|2021-11-22 07:30:00|12557|12555|12562.5|12560.5|12562.5|12560.5|12556|12554|5
1637566500000|2021-11-22 07:35:00|12562|12560|12558.5|12556.5|12565.5|12563.5|12558|12556|13
1637566800000|2021-11-22 07:40:00|12559|12557|12560|12558|12560|12558|12555.5|12553.5|8
1637567100000|2021-11-22 07:45:00|12559.5|12557.5|12564|12562|12567|12565|12556|12554|33
1637567400000|2021-11-22 07:50:00|12564.5|12562.5|12558|12556|12567|12565|12554.5|12552.5|39
1637567700000|2021-11-22 07:55:00|12558.5|12556.5|12542.5|12540.5|12565|12563|12542|12540|172
1637568000000|2021-11-22 08:00:00|12543|12541|12544.5|12542.5|12553|12551|12538.5|12536.5|765
1637568300000|2021-11-22 08:05:00|12543.5|12541.5|12548|12546|12548|12546|12532.5|12530.5|433
1637568600000|2021-11-22 08:10:00|12547.5|12545.5|12552|12550|12555.5|12553.5|12543.5|12541.5|364
1637568900000|2021-11-22 08:15:00|12551.5|12549.5|12558.5|12556.5|12561.5|12559.5|12551|12549|229
1637569200000|2021-11-22 08:20:00|12558|12556|12565|12563|12567.5|12565.5|12558|12556|257
1637569500000|2021-11-22 08:25:00|12565.5|12563.5|12572.5|12570.5|12572.5|12570.5|12561.5|12559.5|269
1637569800000|2021-11-22 08:30:00|12573|12571|12570.5|12568.5|12573.5|12571.5|12568.5|12566.5|286
1637570100000|2021-11-22 08:35:00|12571|12569|12566.5|12564.5|12571.5|12569.5|12565.5|12563.5|205
1637570400000|2021-11-22 08:40:00|12565.7|12563.7|12560.2|12558.2|12568.2|12566.2|12559.7|12557.7|168
1637570700000|2021-11-22 08:45:00|12559.7|12557.7|12554.7|12552.7|12560.2|12558.2|12552.2|12550.2|153
1637571000000|2021-11-22 08:50:00|12555.2|12553.2|12560.2|12558.2|12561.7|12559.7|12551.7|12549.7|174
1637571300000|2021-11-22 08:55:00|12560.7|12558.7|12564.7|12562.7|12565.2|12563.2|12557.7|12555.7|133
1637571600000|2021-11-22 09:00:00|12564.2|12562.2|12562.7|12560.7|12564.2|12562.2|12559.7|12557.7|100
1637571900000|2021-11-22 09:05:00|12563.2|12561.2|12563.7|12561.7|12568.7|12566.7|12562.2|12560.2|99
1637572200000|2021-11-22 09:10:00|12563.2|12561.2|12564.2|12562.2|12567.7|12565.7|12560.2|12558.2|97
1637572500000|2021-11-22 09:15:00|12563.7|12561.7|12566.7|12564.7|12568.7|12566.7|12561.7|12559.7|143
1637572800000|2021-11-22 09:20:00|12566.2|12564.2|12566.7|12564.7|12571.7|12569.7|12563.7|12561.7|182
1637573100000|2021-11-22 09:25:00|12566.2|12564.2|12565.7|12563.7|12571.2|12569.2|12564.7|12562.7|98
1637573400000|2021-11-22 09:30:00|12565.2|12563.2|12555.2|12553.2|12567.2|12565.2|12555.2|12553.2|167
1637573700000|2021-11-22 09:35:00|12555.7|12553.7|12548.7|12546.7|12557.7|12555.7|12547.7|12545.7|159
1637574000000|2021-11-22 09:40:00|12548.2|12546.2|12550.7|12548.7|12553.7|12551.7|12547.7|12545.7|80
1637574300000|2021-11-22 09:45:00|12551.2|12549.2|12547.7|12545.7|12551.7|12549.7|12545.7|12543.7|151
1637574600000|2021-11-22 09:50:00|12547.2|12545.2|12548.2|12546.2|12549.7|12547.7|12544.2|12542.2|104
1637574900000|2021-11-22 09:55:00|12547.7|12545.7|12551.7|12549.7|12554.2|12552.2|12547.7|12545.7|72
1637575200000|2021-11-22 10:00:00|12552.2|12550.2|12554.7|12552.7|12555.7|12553.7|12550.2|12548.2|99
1637575500000|2021-11-22 10:05:00|12554.2|12552.2|12542.7|12540.7|12554.2|12552.2|12541.7|12539.7|125
1637575800000|2021-11-22 10:10:00|12543.2|12541.2|12531.7|12529.7|12545.7|12543.7|12529.7|12527.7|185
1637576100000|2021-11-22 10:15:00|12532.2|12530.2|12531.7|12529.7|12541.2|12539.2|12531.7|12529.7|142
1637576400000|2021-11-22 10:20:00|12531.2|12529.2|12526.7|12524.7|12531.7|12529.7|12521.7|12519.7|371
1637576700000|2021-11-22 10:25:00|12527.2|12525.2|12529.7|12527.7|12530.7|12528.7|12523.2|12521.2|137
1637577000000|2021-11-22 10:30:00|12530.2|12528.2|12528.7|12526.7|12533.2|12531.2|12525.7|12523.7|79
1637577300000|2021-11-22 10:35:00|12528.2|12526.2|12526.7|12524.7|12529.7|12527.7|12523.7|12521.7|91
1637577600000|2021-11-22 10:40:00|12526.2|12524.2|12530.2|12528.2|12530.7|12528.7|12524.2|12522.2|133
1637577900000|2021-11-22 10:45:00|12529.7|12527.7|12533.2|12531.2|12534.7|12532.7|12527.7|12525.7|75
1637578200000|2021-11-22 10:50:00|12532.7|12530.7|12534.7|12532.7|12534.7|12532.7|12527.2|12525.2|191
1637578500000|2021-11-22 10:55:00|12534.2|12532.2|12528.7|12526.7|12535.7|12533.7|12528.2|12526.2|172
1637578800000|2021-11-22 11:00:00|12528.2|12526.2|12534.7|12532.7|12536.2|12534.2|12526.7|12524.7|33
1637579100000|2021-11-22 11:05:00|12535.2|12533.2|12538.2|12536.2|12539.7|12537.7|12534.7|12532.7|52
1637579400000|2021-11-22 11:10:00|12538.7|12536.7|12538.7|12536.7|12539.7|12537.7|12535.7|12533.7|81
1637579700000|2021-11-22 11:15:00|12539.2|12537.2|12541.7|12539.7|12544.2|12542.2|12536.7|12534.7|75
1637580000000|2021-11-22 11:20:00|12541.2|12539.2|12534.7|12532.7|12541.2|12539.2|12532.2|12530.2|77
1637580300000|2021-11-22 11:25:00|12535.2|12533.2|12533.2|12531.2|12537.2|12535.2|12532.7|12530.7|49
1637580600000|2021-11-22 11:30:00|12532.7|12530.7|12532.2|12530.2|12535.2|12533.2|12531.2|12529.2|35
1637580900000|2021-11-22 11:35:00|12531.7|12529.7|12535.2|12533.2|12536.7|12534.7|12528.7|12526.7|89
1637581200000|2021-11-22 11:40:00|12534.7|12532.7|12535.7|12533.7|12536.2|12534.2|12532.2|12530.2|53
1637581500000|2021-11-22 11:45:00|12535.2|12533.2|12534.7|12532.7|12535.7|12533.7|12532.2|12530.2|28
1637581800000|2021-11-22 11:50:00|12534.2|12532.2|12522.7|12520.7|12534.7|12532.7|12514.2|12512.2|387
1637582100000|2021-11-22 11:55:00|12522.2|12520.2|12523.2|12521.2|12530.2|12528.2|12521.2|12519.2|260
1637582400000|2021-11-22 12:00:00|12524.2|12522.2|12523.2|12521.2|12528.2|12526.2|12519.2|12517.2|112
1637582700000|2021-11-22 12:05:00|12522.7|12520.7|12529.7|12527.7|12532.2|12530.2|12522.7|12520.7|63
1637583000000|2021-11-22 12:10:00|12529.2|12527.2|12509.2|12507.2|12529.7|12527.7|12509.2|12507.2|112
1637583300000|2021-11-22 12:15:00|12509.7|12507.7|12511.2|12509.2|12515.2|12513.2|12508.7|12506.7|84
1637583600000|2021-11-22 12:20:00|12510.7|12508.7|12504.2|12502.2|12516.2|12514.2|12501.7|12499.7|210
1637583900000|2021-11-22 12:25:00|12504.7|12502.7|12505.2|12503.2|12510.7|12508.7|12503.7|12501.7|169
1637584200000|2021-11-22 12:30:00|12505.7|12503.7|12514.2|12512.2|12517.2|12515.2|12505.7|12503.7|107
1637584500000|2021-11-22 12:35:00|12513.7|12511.7|12515.7|12513.7|12516.7|12514.7|12512.7|12510.7|54
1637584800000|2021-11-22 12:40:00|12516.2|12514.2|12517.7|12515.7|12520.2|12518.2|12515.2|12513.2|72
1637585100000|2021-11-22 12:45:00|12518.2|12516.2|12513.2|12511.2|12518.2|12516.2|12511.7|12509.7|46
1637585400000|2021-11-22 12:50:00|12512.7|12510.7|12510.7|12508.7|12514.2|12512.2|12510.2|12508.2|44
1637585700000|2021-11-22 12:55:00|12511.2|12509.2|12509.7|12507.7|12511.7|12509.7|12507.2|12505.2|97
1637586000000|2021-11-22 13:00:00|12510.2|12508.2|12510.2|12508.2|12510.7|12508.7|12506.2|12504.2|99
1637586300000|2021-11-22 13:05:00|12510.7|12508.7|12509.2|12507.2|12511.2|12509.2|12505.2|12503.2|195
1637586600000|2021-11-22 13:10:00|12509.7|12507.7|12502.2|12500.2|12511.2|12509.2|12502.2|12500.2|110
1637586900000|2021-11-22 13:15:00|12502.7|12500.7|12512.2|12510.2|12512.2|12510.2|12498.7|12496.7|184
1637587200000|2021-11-22 13:20:00|12511.7|12509.7|12516.2|12514.2|12516.2|12514.2|12510.2|12508.2|110
1637587500000|2021-11-22 13:25:00|12516.7|12514.7|12514.2|12512.2|12517.2|12515.2|12511.2|12509.2|165
1637587800000|2021-11-22 13:30:00|12513.7|12511.7|12515.2|12513.2|12517.7|12515.7|12512.2|12510.2|164
1637588100000|2021-11-22 13:35:00|12516.2|12514.2|12504.2|12502.2|12516.2|12514.2|12503.7|12501.7|140
1637588400000|2021-11-22 13:40:00|12504.7|12502.7|12493.2|12491.2|12504.7|12502.7|12493.2|12491.2|162
1637588700000|2021-11-22 13:45:00|12493.7|12491.7|12506.2|12504.2|12507.2|12505.2|12493.2|12491.2|349
1637589000000|2021-11-22 13:50:00|12505.7|12503.7|12509.7|12507.7|12510.2|12508.2|12501.2|12499.2|230
1637589300000|2021-11-22 13:55:00|12510.2|12508.2|12511.2|12509.2|12513.7|12511.7|12507.2|12505.2|100
1637589600000|2021-11-22 14:00:00|12512.2|12510.2|12534.2|12532.2|12534.2|12532.2|12512.2|12510.2|531
1637589900000|2021-11-22 14:05:00|12533.7|12531.7|12524.7|12522.7|12533.7|12531.7|12521.2|12519.2|242
1637590200000|2021-11-22 14:10:00|12524.2|12522.2|12520.7|12518.7|12529.2|12527.2|12519.2|12517.2|147
1637590500000|2021-11-22 14:15:00|12520.2|12518.2|12521.7|12519.7|12525.2|12523.2|12519.7|12517.7|132
1637590800000|2021-11-22 14:20:00|12521.2|12519.2|12522.2|12520.2|12526.7|12524.7|12521.2|12519.2|116
1637591100000|2021-11-22 14:25:00|12523.2|12521.2|12528.2|12526.2|12531.2|12529.2|12522.7|12520.7|126
1637591400000|2021-11-22 14:30:00|12529.2|12527.2|12532.7|12530.7|12534.2|12532.2|12524.7|12522.7|325
1637591700000|2021-11-22 14:35:00|12533.7|12531.7|12528.2|12526.2|12539.2|12537.2|12528.2|12526.2|281
1637592000000|2021-11-22 14:40:00|12528.7|12526.7|12531.2|12529.2|12533.7|12531.7|12527.7|12525.7|265
1637592300000|2021-11-22 14:45:00|12531.7|12529.7|12530.2|12528.2|12532.2|12530.2|12518.2|12516.2|263
1637592600000|2021-11-22 14:50:00|12530.7|12528.7|12537.2|12535.2|12539.7|12537.7|12527.7|12525.7|263
1637592900000|2021-11-22 14:55:00|12537.7|12535.7|12541.7|12539.7|12542.2|12540.2|12534.2|12532.2|147
1637593200000|2021-11-22 15:00:00|12542.2|12540.2|12556.7|12554.7|12561.2|12559.2|12541.7|12539.7|454
1637593500000|2021-11-22 15:05:00|12557.2|12555.2|12548.2|12546.2|12558.2|12556.2|12541.7|12539.7|444
1637593800000|2021-11-22 15:10:00|12547.2|12545.2|12552.2|12550.2|12552.7|12550.7|12544.2|12542.2|171
1637594100000|2021-11-22 15:15:00|12552.7|12550.7|12547.2|12545.2|12553.7|12551.7|12545.7|12543.7|145
1637594400000|2021-11-22 15:20:00|12547.7|12545.7|12544.2|12542.2|12550.2|12548.2|12543.2|12541.2|221
1637594700000|2021-11-22 15:25:00|12543.7|12541.7|12545.2|12543.2|12547.2|12545.2|12541.2|12539.2|128
1637595000000|2021-11-22 15:30:00|12545.7|12543.7|12554.7|12552.7|12556.2|12554.2|12544.7|12542.7|216
1637595300000|2021-11-22 15:35:00|12555.2|12553.2|12556.7|12554.7|12557.2|12555.2|12550.2|12548.2|239
1637595600000|2021-11-22 15:40:00|12557.2|12555.2|12557.7|12555.7|12558.7|12556.7|12555.2|12553.2|88
1637595900000|2021-11-22 15:45:00|12557.2|12555.2|12552.2|12550.2|12557.2|12555.2|12550.7|12548.7|84
1637596200000|2021-11-22 15:50:00|12551.7|12549.7|12551.2|12549.2|12556.2|12554.2|12551.2|12549.2|79
1637596500000|2021-11-22 15:55:00|12551.7|12549.7|12551.2|12549.2|12552.2|12550.2|12550.2|12548.2|106
1637596800000|2021-11-22 16:00:00|12551.7|12549.7|12547.2|12545.2|12554.2|12552.2|12546.2|12544.2|188
1637597100000|2021-11-22 16:05:00|12546.7|12544.7|12545.2|12543.2|12548.7|12546.7|12542.2|12540.2|146
1637597400000|2021-11-22 16:10:00|12545.7|12543.7|12541.7|12539.7|12547.2|12545.2|12537.7|12535.7|227
1637597700000|2021-11-22 16:15:00|12542.2|12540.2|12529.7|12527.7|12543.7|12541.7|12528.2|12526.2|540
1637598000000|2021-11-22 16:20:00|12529.2|12527.2|12535.2|12533.2|12536.2|12534.2|12525.2|12523.2|410
1637598300000|2021-11-22 16:25:00|12535.7|12533.7|12516.7|12514.7|12535.7|12533.7|12516.7|12514.7|1635
1637598600000|2021-11-22 16:30:00|12515.7|12513.7|12518.7|12516.7|12527.2|12525.2|12514.2|12512.2|968
1637598900000|2021-11-22 16:35:00|12518.2|12516.2|12516.7|12514.7|12521.7|12519.7|12513.7|12511.7|208
1637599200000|2021-11-22 16:40:00|12516.2|12514.2|12508.2|12506.2|12516.7|12514.7|12506.2|12504.2|119
1637599500000|2021-11-22 16:45:00|12506.7|12504.7|12505.7|12503.7|12510.2|12508.2|12502.7|12500.7|148
1637599800000|2021-11-22 16:50:00|12506.2|12504.2|12497.2|12495.2|12507.2|12505.2|12496.7|12494.7|117
1637600100000|2021-11-22 16:55:00|12497.7|12495.7|12495.2|12493.2|12497.7|12495.7|12483.7|12481.7|209
1637600400000|2021-11-22 17:00:00|12494.7|12492.7|12498.2|12496.2|12500.2|12498.2|12491.7|12489.7|102
1637600700000|2021-11-22 17:05:00|12498.7|12496.7|12500.2|12498.2|12501.7|12499.7|12496.7|12494.7|75
1637601000000|2021-11-22 17:10:00|12499.7|12497.7|12499.7|12497.7|12505.7|12503.7|12498.7|12496.7|37
1637601300000|2021-11-22 17:15:00|12500.2|12498.2|12502.7|12500.7|12506.2|12504.2|12499.7|12497.7|49
1637601600000|2021-11-22 17:20:00|12503.2|12501.2|12496.7|12494.7|12503.7|12501.7|12496.2|12494.2|35
1637601900000|2021-11-22 17:25:00|12497.2|12495.2|12503.7|12501.7|12503.7|12501.7|12496.7|12494.7|71
1637602200000|2021-11-22 17:30:00|12503.2|12501.2|12507.7|12505.7|12507.7|12505.7|12503.2|12501.2|31
1637602500000|2021-11-22 17:35:00|12507.2|12505.2|12512.7|12510.7|12514.2|12512.2|12506.2|12504.2|29
1637602800000|2021-11-22 17:40:00|12513.2|12511.2|12516.7|12514.7|12517.7|12515.7|12512.7|12510.7|38
1637603100000|2021-11-22 17:45:00|12516.2|12514.2|12515.2|12513.2|12516.7|12514.7|12514.2|12512.2|6
1637603400000|2021-11-22 17:50:00|12515.7|12513.7|12510.2|12508.2|12515.7|12513.7|12509.7|12507.7|31
1637603700000|2021-11-22 17:55:00|12510.7|12508.7|12510.2|12508.2|12512.7|12510.7|12509.2|12507.2|18
1637604000000|2021-11-22 18:00:00|12510.7|12508.7|12507.7|12505.7|12510.7|12508.7|12506.7|12504.7|22
1637604300000|2021-11-22 18:05:00|12508.2|12506.2|12507.7|12505.7|12509.7|12507.7|12507.7|12505.7|0
1637604600000|2021-11-22 18:10:00|12508.2|12506.2|12511.2|12509.2|12511.2|12509.2|12507.2|12505.2|6
1637604900000|2021-11-22 18:15:00|12511.7|12509.7|12512.7|12510.7|12513.2|12511.2|12510.2|12508.2|16
1637605200000|2021-11-22 18:20:00|12512.2|12510.2|12511.7|12509.7|12512.7|12510.7|12510.2|12508.2|14
1637605500000|2021-11-22 18:25:00|12512.2|12510.2|12510.2|12508.2|12512.7|12510.7|12508.7|12506.7|5
1637605800000|2021-11-22 18:30:00|12510.7|12508.7|12509.2|12507.2|12512.7|12510.7|12509.2|12507.2|21
1637606100000|2021-11-22 18:35:00|12508.7|12506.7|12510.2|12508.2|12511.7|12509.7|12508.2|12506.2|7
1637606400000|2021-11-22 18:40:00|12508.7|12506.7|12512.7|12510.7|12512.7|12510.7|12506.7|12504.7|11
1637606700000|2021-11-22 18:45:00|12512.2|12510.2|12509.2|12507.2|12513.2|12511.2|12509.2|12507.2|21
1637607000000|2021-11-22 18:50:00|12508.7|12506.7|12508.7|12506.7|12509.7|12507.7|12508.2|12506.2|1
1637607300000|2021-11-22 18:55:00|12509.2|12507.2|12504.7|12502.7|12511.2|12509.2|12503.7|12501.7|15
1637607600000|2021-11-22 19:00:00|12504.2|12502.2|12513.2|12511.2|12513.2|12511.2|12503.2|12501.2|37
1637607900000|2021-11-22 19:05:00|12513.7|12511.7|12512.7|12510.7|12514.2|12512.2|12512.2|12510.2|13
1637608200000|2021-11-22 19:10:00|12512.2|12510.2|12511.7|12509.7|12512.7|12510.7|12511.2|12509.2|5
1637608500000|2021-11-22 19:15:00|12512.2|12510.2|12512.7|12510.7|12513.2|12511.2|12511.7|12509.7|2
1637608800000|2021-11-22 19:20:00|12512.2|12510.2|12513.2|12511.2|12514.2|12512.2|12511.7|12509.7|17
1637609100000|2021-11-22 19:25:00|12512.2|12510.2|12509.7|12507.7|12512.2|12510.2|12508.2|12506.2|34
1637609400000|2021-11-22 19:30:00|12510.2|12508.2|12513.7|12511.7|12514.2|12512.2|12509.7|12507.7|42
1637609700000|2021-11-22 19:35:00|12512.7|12510.7|12516.7|12514.7|12517.2|12515.2|12512.7|12510.7|23
1637610000000|2021-11-22 19:40:00|12516.2|12514.2|12517.2|12515.2|12517.2|12515.2|12515.2|12513.2|54
1637610300000|2021-11-22 19:45:00|12516.2|12514.2|12523.2|12521.2|12523.2|12521.2|12516.2|12514.2|76
1637610600000|2021-11-22 19:50:00|12523.7|12521.7|12527.7|12525.7|12527.7|12525.7|12523.7|12521.7|20
1637610900000|2021-11-22 19:55:00|12527.2|12525.2|12526.2|12524.2|12528.2|12526.2|12523.7|12521.7|31
1637611200000|2021-11-22 20:00:00|12527.2|12525.2|12530.2|12528.2|12532.2|12530.2|12525.7|12523.7|70
1637611500000|2021-11-22 20:05:00|12529.7|12527.7|12529.2|12527.2|12530.7|12528.7|12527.7|12525.7|16
1637611800000|2021-11-22 20:10:00|12528.7|12526.7|12528.7|12526.7|12531.2|12529.2|12526.7|12524.7|36
1637612100000|2021-11-22 20:15:00|12528.2|12526.2|12523.7|12521.7|12528.7|12526.7|12523.2|12521.2|19
1637612400000|2021-11-22 20:20:00|12524.2|12522.2|12520.2|12518.2|12526.7|12524.7|12520.2|12518.2|32
1637612700000|2021-11-22 20:25:00|12520.7|12518.7|12518.2|12516.2|12521.7|12519.7|12515.2|12513.2|16
1637613000000|2021-11-22 20:30:00|12518.7|12516.7|12519.2|12517.2|12520.2|12518.2|12517.2|12515.2|13
1637613300000|2021-11-22 20:35:00|12518.7|12516.7|12512.7|12510.7|12520.7|12518.7|12512.7|12510.7|6
1637613600000|2021-11-22 20:40:00|12513.2|12511.2|12506.2|12504.2|12514.7|12512.7|12506.2|12504.2|20
1637613900000|2021-11-22 20:45:00|12505.7|12503.7|12501.7|12499.7|12508.2|12506.2|12500.2|12498.2|50
1637614200000|2021-11-22 20:50:00|12501.2|12499.2|12489.2|12487.2|12501.2|12499.2|12489.2|12487.2|97
1637614500000|2021-11-22 20:55:00|12489.7|12487.7|12484.6|12478.6|12489.7|12487.7|12481.2|12478.2|117
1637614800000|2021-11-22 21:00:00|12485.4|12479.4|12484|12478|12485.4|12479.4|12477.3|12471.3|1
1637615100000|2021-11-22 21:05:00|12483.7|12477.7|12485.6|12479.6|12486.2|12480.2|12483.7|12477.7|0
1637615400000|2021-11-22 21:10:00|12485.9|12479.9|12490.3|12484.3|12490.6|12484.6|12485.1|12479.1|0
1637615700000|2021-11-22 21:15:00|12490.2|12484.2|12487.3|12481.3|12490.2|12484.2|12485.6|12479.6|0
1637616000000|2021-11-22 21:20:00|12487.4|12481.4|12488.7|12482.7|12489.8|12483.8|12487|12481|0
1637616300000|2021-11-22 21:25:00|12488.8|12482.8|12486|12480|12489.9|12483.9|12486|12480|0
1637616600000|2021-11-22 21:30:00|12485.9|12479.9|12484.1|12478.1|12487.7|12481.7|12483.8|12477.8|0
1637616900000|2021-11-22 21:35:00|12484.2|12478.2|12483.8|12477.8|12484.6|12478.6|12481.3|12475.3|0
1637617200000|2021-11-22 21:40:00|12483.7|12477.7|12486|12480|12486.3|12480.3|12483.5|12477.5|0
1637617500000|2021-11-22 21:45:00|12486.3|12480.3|12486|12480|12486.9|12480.9|12484.9|12478.9|0
1637617800000|2021-11-22 21:50:00|12486.3|12480.3|12488.9|12482.9|12488.9|12482.9|12485.6|12479.6|0
1637618100000|2021-11-22 21:55:00|12489|12483|12491.3|12485.3|12491.5|12485.5|12489|12483|0
1637618400000|2021-11-22 22:00:00|12491.4|12485.4|12491.4|12485.4|12491.8|12485.8|12490.9|12484.9|0
1637618700000|2021-11-22 22:05:00|12491.6|12485.6|12491.1|12485.1|12491.6|12485.6|12491.1|12485.1|0
1637619000000|2021-11-22 22:10:00|12491|12485|12491.1|12485.1|12491.1|12485.1|12491|12485|0
1637619300000|2021-11-22 22:15:00|12491.3|12485.3|12490.9|12484.9|12491.3|12485.3|12490.9|12484.9|0
1637619600000|2021-11-22 22:20:00|12491|12485|12490.9|12484.9|12491|12485|12490.9|12484.9|0
1637619900000|2021-11-22 22:25:00|12491|12485|12490.7|12484.7|12491|12485|12490.7|12484.7|0
1637620200000|2021-11-22 22:30:00|12490.9|12484.9|12490.6|12484.6|12490.9|12484.9|12490.6|12484.6|0
1637620500000|2021-11-22 22:35:00|12490.5|12484.5|12490.7|12484.7|12490.7|12484.7|12490.5|12484.5|0
1637620800000|2021-11-22 22:40:00|12490.6|12484.6|12490.6|12484.6|12490.7|12484.7|12490.6|12484.6|0
1637621100000|2021-11-22 22:45:00|12490.4|12484.4|12490.7|12484.7|12490.7|12484.7|12490.4|12484.4|0
1637621400000|2021-11-22 22:50:00|12490.9|12484.9|12490.7|12484.7|12490.9|12484.9|12490.6|12484.6|0
1637621700000|2021-11-22 22:55:00|12490.9|12484.9|12490.9|12484.9|12491.3|12485.3|12490.7|12484.7|0
1637622000000|2021-11-22 23:00:00|12491.2|12485.2|12496|12490|12496.8|12490.8|12491.2|12485.2|0
1637622300000|2021-11-22 23:05:00|12496.1|12490.1|12495.7|12489.7|12497.1|12491.1|12493.8|12487.8|0
1637622600000|2021-11-22 23:10:00|12496|12490|12495.3|12489.3|12496.9|12490.9|12495.3|12489.3|0
1637622900000|2021-11-22 23:15:00|12495.4|12489.4|12495.3|12489.3|12496.8|12490.8|12494.9|12488.9|0
1637623200000|2021-11-22 23:20:00|12495.4|12489.4|12494.6|12488.6|12495.7|12489.7|12493.8|12487.8|0
1637623500000|2021-11-22 23:25:00|12494.5|12488.5|12494.9|12488.9|12495.3|12489.3|12493.8|12487.8|0
1637623800000|2021-11-22 23:30:00|12495.1|12489.1|12493.5|12487.5|12495.3|12489.3|12492.7|12486.7|0
1637624100000|2021-11-22 23:35:00|12493.4|12487.4|12494.3|12488.3|12494.6|12488.6|12493.2|12487.2|0
1637624400000|2021-11-22 23:40:00|12494.2|12488.2|12492.4|12486.4|12494.9|12488.9|12492.4|12486.4|0
1637624700000|2021-11-22 23:45:00|12492.5|12486.5|12492.1|12486.1|12493.2|12487.2|12491.3|12485.3|0
1637625000000|2021-11-22 23:50:00|12492.2|12486.2|12493.2|12487.2|12493.5|12487.5|12492.1|12486.1|0
1637625300000|2021-11-22 23:55:00|12493.5|12487.5|12493.2|12487.2|12493.8|12487.8|12492.7|12486.7|0
1637625600000|2021-11-23 00:00:00|12493.5|12487.5|12491.3|12485.3|12493.5|12487.5|12489.6|12483.6|0
1637625900000|2021-11-23 00:05:00|12491.2|12485.2|12491.3|12485.3|12491.7|12485.7|12489.1|12483.1|0
1637626200000|2021-11-23 00:10:00|12491.1|12485.1|12492.1|12486.1|12492.7|12486.7|12491|12485|0
1637626500000|2021-11-23 00:15:00|12492|12486|12494.6|12488.6|12494.6|12488.6|12487.4|12481.4|0
1637626800000|2021-11-23 00:20:00|12494.3|12488.3|12494.2|12488.2|12494.7|12488.7|12492.1|12486.1|0
1637627100000|2021-11-23 00:25:00|12494.4|12488.4|12497.3|12491.3|12497.4|12491.4|12494.4|12488.4|0
1637627400000|2021-11-23 00:30:00|12497.2|12491.2|12494.8|12488.8|12498.2|12492.2|12493.8|12487.8|0
1637627700000|2021-11-23 00:35:00|12495|12489|12494.6|12488.6|12495.6|12489.6|12493.8|12487.8|0
1637628000000|2021-11-23 00:40:00|12494.7|12488.7|12495.6|12489.6|12496.4|12490.4|12494.7|12488.7|0
1637628300000|2021-11-23 00:45:00|12495.5|12489.5|12495.4|12489.4|12495.5|12489.5|12494.7|12488.7|0
1637628600000|2021-11-23 00:50:00|12495.5|12489.5|12493.7|12487.7|12495.5|12489.5|12493.6|12487.6|0
1637628900000|2021-11-23 00:55:00|12494.1|12488.1|12495.3|12489.3|12495.4|12489.4|12494.1|12488.1|0
1637629200000|2021-11-23 01:00:00|12495.4|12489.4|12493.7|12487.7|12497.5|12491.5|12493.7|12487.7|0
1637629500000|2021-11-23 01:05:00|12493.9|12487.9|12494.4|12488.4|12494.6|12488.6|12493.2|12487.2|0
1637629800000|2021-11-23 01:10:00|12494.2|12488.2|12490|12484|12494.4|12488.4|12490|12484|0
1637630100000|2021-11-23 01:15:00|12489.9|12483.9|12490.8|12484.8|12490.8|12484.8|12486.6|12480.6|0
1637630400000|2021-11-23 01:20:00|12490.7|12484.7|12488.3|12482.3|12490.8|12484.8|12487.4|12481.4|0
1637630700000|2021-11-23 01:25:00|12488.2|12482.2|12490.7|12484.7|12492.4|12486.4|12488.2|12482.2|0
1637631000000|2021-11-23 01:30:00|12491.1|12485.1|12495|12489|12495.9|12489.9|12489.1|12483.1|0
1637631300000|2021-11-23 01:35:00|12494.9|12488.9|12494.3|12488.3|12495.1|12489.1|12493.4|12487.4|0
1637631600000|2021-11-23 01:40:00|12494.1|12488.1|12492.6|12486.6|12495.1|12489.1|12491.7|12485.7|0
1637631900000|2021-11-23 01:45:00|12492.5|12486.5|12489.8|12483.8|12492.6|12486.6|12487.2|12481.2|0
1637632200000|2021-11-23 01:50:00|12490.2|12484.2|12488.1|12482.1|12492.4|12486.4|12488.1|12482.1|0
1637632500000|2021-11-23 01:55:00|12488|12482|12488.2|12482.2|12489.9|12483.9|12486.4|12480.4|0
1637632800000|2021-11-23 02:00:00|12488.3|12482.3|12486.3|12480.3|12490.6|12484.6|12486.3|12480.3|0
1637633100000|2021-11-23 02:05:00|12486.7|12480.7|12486.3|12480.3|12488.8|12482.8|12484.6|12478.6|0
1637633400000|2021-11-23 02:10:00|12486.5|12480.5|12488.8|12482.8|12489.8|12483.8|12486.2|12480.2|0
1637633700000|2021-11-23 02:15:00|12489.2|12483.2|12488|12482|12492.2|12486.2|12488|12482|0
1637634000000|2021-11-23 02:20:00|12488.4|12482.4|12485.2|12479.2|12489.7|12483.7|12485.2|12479.2|0
1637634300000|2021-11-23 02:25:00|12485.1|12479.1|12482.5|12476.5|12485.2|12479.2|12481.6|12475.6|0
1637634600000|2021-11-23 02:30:00|12482.3|12476.3|12478.3|12472.3|12482.3|12476.3|12477.8|12471.8|0
1637634900000|2021-11-23 02:35:00|12478.5|12472.5|12481.5|12475.5|12482.3|12476.3|12478.3|12472.3|0
1637635200000|2021-11-23 02:40:00|12481.9|12475.9|12481.5|12475.5|12483.2|12477.2|12479.8|12473.8|0
1637635500000|2021-11-23 02:45:00|12481.6|12475.6|12479.8|12473.8|12481.6|12475.6|12479|12473|0
1637635800000|2021-11-23 02:50:00|12479.9|12473.9|12480.2|12474.2|12484.2|12478.2|12479.9|12473.9|0
1637636100000|2021-11-23 02:55:00|12480.6|12474.6|12485.3|12479.3|12486.2|12480.2|12480.6|12474.6|0
1637636400000|2021-11-23 03:00:00|12485.7|12479.7|12488.8|12482.8|12491.2|12485.2|12485.3|12479.3|0
1637636700000|2021-11-23 03:05:00|12489.2|12483.2|12487.7|12481.7|12489.6|12483.6|12486|12480|0
1637637000000|2021-11-23 03:10:00|12487.5|12481.5|12488.9|12482.9|12489.4|12483.4|12486.9|12480.9|0
1637637300000|2021-11-23 03:15:00|12489.1|12483.1|12487.7|12481.7|12491.1|12485.1|12487.7|12481.7|0
1637637600000|2021-11-23 03:20:00|12487.8|12481.8|12491.1|12485.1|12491.1|12485.1|12487.8|12481.8|0
1637637900000|2021-11-23 03:25:00|12491|12485|12489.8|12483.8|12493.6|12487.6|12489.5|12483.5|0
1637638200000|2021-11-23 03:30:00|12490|12484|12490.3|12484.3|12490.3|12484.3|12488.6|12482.6|0
1637638500000|2021-11-23 03:35:00|12490.5|12484.5|12490.1|12484.1|12491|12485|12489.4|12483.4|0
1637638800000|2021-11-23 03:40:00|12490.3|12484.3|12489.3|12483.3|12490.5|12484.5|12488.4|12482.4|0
1637639100000|2021-11-23 03:45:00|12489.2|12483.2|12488.3|12482.3|12490.1|12484.1|12487.4|12481.4|0
1637639400000|2021-11-23 03:50:00|12488.4|12482.4|12490.1|12484.1|12490.1|12484.1|12488.3|12482.3|0
1637639700000|2021-11-23 03:55:00|12490|12484|12490|12484|12490.9|12484.9|12490|12484|0
1637640000000|2021-11-23 04:00:00|12490.1|12484.1|12493.5|12487.5|12493.5|12487.5|12490.1|12484.1|0
1637640300000|2021-11-23 04:05:00|12493.6|12487.6|12491.7|12485.7|12494.4|12488.4|12490.9|12484.9|0
1637640600000|2021-11-23 04:10:00|12491.8|12485.8|12492.5|12486.5|12492.6|12486.6|12491.6|12485.6|0
1637640900000|2021-11-23 04:15:00|12492.6|12486.6|12491.7|12485.7|12492.6|12486.6|12490.8|12484.8|0
1637641200000|2021-11-23 04:20:00|12491.9|12485.9|12491.7|12485.7|12492.6|12486.6|12491.7|12485.7|0
1637641500000|2021-11-23 04:25:00|12491.8|12485.8|12490.1|12484.1|12492.6|12486.6|12490.1|12484.1|0
1637641800000|2021-11-23 04:30:00|12489.7|12483.7|12490.1|12484.1|12490.2|12484.2|12489.3|12483.3|0
1637642100000|2021-11-23 04:35:00|12490.2|12484.2|12490.2|12484.2|12490.3|12484.3|12490.1|12484.1|0
1637642400000|2021-11-23 04:40:00|12489.8|12483.8|12489.2|12483.2|12489.8|12483.8|12488.3|12482.3|0
1637642700000|2021-11-23 04:45:00|12489.6|12483.6|12490.1|12484.1|12490.1|12484.1|12489.6|12483.6|0
1637643000000|2021-11-23 04:50:00|12490.2|12484.2|12491.1|12485.1|12491.5|12485.5|12490.2|12484.2|0
1637643300000|2021-11-23 04:55:00|12491.2|12485.2|12492|12486|12493.2|12487.2|12491.1|12485.1|0
1637643600000|2021-11-23 05:00:00|12492.4|12486.4|12489.4|12483.4|12493|12487|12489.4|12483.4|0
1637643900000|2021-11-23 05:05:00|12489.3|12483.3|12489.4|12483.4|12490.3|12484.3|12489.3|12483.3|0
1637644200000|2021-11-23 05:10:00|12489.3|12483.3|12487.6|12481.6|12489.3|12483.3|12487.1|12481.1|0
1637644500000|2021-11-23 05:15:00|12487.5|12481.5|12486.7|12480.7|12487.6|12481.6|12485.9|12479.9|0
1637644800000|2021-11-23 05:20:00|12486.6|12480.6|12486.6|12480.6|12486.7|12480.7|12484.9|12478.9|0
1637645100000|2021-11-23 05:25:00|12486.5|12480.5|12484.8|12478.8|12486.5|12480.5|12484|12478|0
1637645400000|2021-11-23 05:30:00|12484.7|12478.7|12481.6|12475.6|12484.7|12478.7|12480.6|12474.6|0
1637645700000|2021-11-23 05:35:00|12482.3|12476.3|12480.6|12474.6|12482.4|12476.4|12479.7|12473.7|0
1637646000000|2021-11-23 05:40:00|12480.7|12474.7|12468.7|12462.7|12480.7|12474.7|12467.9|12461.9|0
1637646300000|2021-11-23 05:45:00|12468.3|12462.3|12471.3|12465.3|12472.2|12466.2|12467.8|12461.8|0
1637646600000|2021-11-23 05:50:00|12471.2|12465.2|12469.6|12463.6|12471.3|12465.3|12468.7|12462.7|0
1637646900000|2021-11-23 05:55:00|12469.8|12463.8|12473.9|12467.9|12473.9|12467.9|12469.6|12463.6|0
1637647200000|2021-11-23 06:00:00|12473.5|12467.5|12475.7|12469.7|12477.4|12471.4|12473|12467|0
1637647500000|2021-11-23 06:05:00|12475.8|12469.8|12476.6|12470.6|12478.4|12472.4|12475.8|12469.8|0
1637647800000|2021-11-23 06:10:00|12476.7|12470.7|12476.6|12470.6|12476.7|12470.7|12475.7|12469.7|0
1637648100000|2021-11-23 06:15:00|12476.5|12470.5|12473.9|12467.9|12476.6|12470.6|12473.9|12467.9|0
1637648400000|2021-11-23 06:20:00|12474|12468|12470.4|12464.4|12474.8|12468.8|12469.5|12463.5|0
1637648700000|2021-11-23 06:25:00|12470.5|12464.5|12467.8|12461.8|12471.4|12465.4|12467|12461|0
1637649000000|2021-11-23 06:30:00|12468.6|12462.6|12474|12468|12474.8|12468.8|12466.9|12460.9|0
1637649300000|2021-11-23 06:35:00|12473.9|12467.9|12469.9|12463.9|12473.9|12467.9|12468.9|12462.9|0
1637649600000|2021-11-23 06:40:00|12470.1|12464.1|12473.4|12467.4|12474.2|12468.2|12470.1|12464.1|0
1637649900000|2021-11-23 06:45:00|12473.5|12467.5|12472.5|12466.5|12475.9|12469.9|12472.5|12466.5|0
1637650200000|2021-11-23 06:50:00|12472.4|12466.4|12471.6|12465.6|12473.3|12467.3|12470.7|12464.7|0
1637650500000|2021-11-23 06:55:00|12471.5|12465.5|12471.6|12465.6|12472.4|12466.4|12470.6|12464.6|0
1637650800000|2021-11-23 07:00:00|12472.7|12470.7|12467.7|12465.7|12481.7|12479.7|12467.7|12465.7|50
1637651100000|2021-11-23 07:05:00|12467.2|12465.2|12448.2|12446.2|12467.2|12465.2|12446.7|12444.7|107
1637651400000|2021-11-23 07:10:00|12447.7|12445.7|12439.2|12437.2|12448.2|12446.2|12438.2|12436.2|65
1637651700000|2021-11-23 07:15:00|12438.7|12436.7|12439.2|12437.2|12446.7|12444.7|12434.7|12432.7|56
1637652000000|2021-11-23 07:20:00|12439.7|12437.7|12438.7|12436.7|12443.2|12441.2|12436.7|12434.7|67
1637652300000|2021-11-23 07:25:00|12438.2|12436.2|12436.7|12434.7|12442.7|12440.7|12434.7|12432.7|68
1637652600000|2021-11-23 07:30:00|12436.2|12434.2|12427.7|12425.7|12436.7|12434.7|12425.7|12423.7|94
1637652900000|2021-11-23 07:35:00|12427.2|12425.2|12415.7|12413.7|12430.7|12428.7|12409.2|12407.2|170
1637653200000|2021-11-23 07:40:00|12415.2|12413.2|12433.7|12431.7|12434.2|12432.2|12414.2|12412.2|58
1637653500000|2021-11-23 07:45:00|12432.7|12430.7|12432.7|12430.7|12434.7|12432.7|12428.7|12426.7|33
1637653800000|2021-11-23 07:50:00|12433.2|12431.2|12446.7|12444.7|12452.7|12450.7|12432.7|12430.7|145
1637654100000|2021-11-23 07:55:00|12447.2|12445.2|12441.7|12439.7|12453.7|12451.7|12441.7|12439.7|48
1637654400000|2021-11-23 08:00:00|12442.7|12440.7|12436.2|12434.2|12472.7|12470.7|12434.2|12432.2|1183
1637654700000|2021-11-23 08:05:00|12436.7|12434.7|12426.2|12424.2|12436.7|12434.7|12419.7|12417.7|633
1637655000000|2021-11-23 08:10:00|12424.7|12422.7|12383.7|12381.7|12427.7|12425.7|12382.2|12380.2|775
1637655300000|2021-11-23 08:15:00|12386.2|12384.2|12380.7|12378.7|12390.7|12388.7|12376.2|12374.2|1036
1637655600000|2021-11-23 08:20:00|12381.2|12379.2|12367.7|12365.7|12386.2|12384.2|12356.7|12354.7|744
1637655900000|2021-11-23 08:25:00|12368.7|12366.7|12363.2|12361.2|12373.7|12371.7|12360.7|12358.7|580
1637656200000|2021-11-23 08:30:00|12362.7|12360.7|12347.7|12345.7|12362.7|12360.7|12341.7|12339.7|578
1637656500000|2021-11-23 08:35:00|12348.2|12346.2|12350.7|12348.7|12356.7|12354.7|12338.7|12336.7|587
1637656800000|2021-11-23 08:40:00|12350.2|12348.2|12366.2|12364.2|12367.2|12365.2|12347.7|12345.7|620
1637657100000|2021-11-23 08:45:00|12365.7|12363.7|12349.7|12347.7|12370.2|12368.2|12347.7|12345.7|372
1637657400000|2021-11-23 08:50:00|12350.2|12348.2|12365.2|12363.2|12365.7|12363.7|12349.7|12347.7|415
1637657700000|2021-11-23 08:55:00|12365.7|12363.7|12376.7|12374.7|12377.2|12375.2|12358.2|12356.2|284
1637658000000|2021-11-23 09:00:00|12378.7|12376.7|12373.8|12371.8|12384.2|12382.2|12373.1|12371.1|522
1637658300000|2021-11-23 09:05:00|12373.3|12371.3|12374.8|12372.8|12379.8|12377.8|12373.3|12371.3|363
1637658600000|2021-11-23 09:10:00|12375.3|12373.3|12373.8|12371.8|12375.3|12373.3|12368.3|12366.3|304
1637658900000|2021-11-23 09:15:00|12373.3|12371.3|12382.8|12380.8|12383.8|12381.8|12370.8|12368.8|173
1637659200000|2021-11-23 09:20:00|12382.3|12380.3|12392.3|12390.3|12394.3|12392.3|12382.3|12380.3|240
1637659500000|2021-11-23 09:25:00|12391.8|12389.8|12384.3|12382.3|12395.8|12393.8|12381.8|12379.8|183
1637659800000|2021-11-23 09:30:00|12384.8|12382.8|12390.3|12388.3|12395.8|12393.8|12382.8|12380.8|259
1637660100000|2021-11-23 09:35:00|12390.8|12388.8|12391.8|12389.8|12399.8|12397.8|12387.3|12385.3|174
1637660400000|2021-11-23 09:40:00|12392.3|12390.3|12393.3|12391.3|12400.3|12398.3|12391.3|12389.3|171
1637660700000|2021-11-23 09:45:00|12392.8|12390.8|12389.8|12387.8|12397.3|12395.3|12389.3|12387.3|206
1637661000000|2021-11-23 09:50:00|12390.3|12388.3|12390.8|12388.8|12397.3|12395.3|12388.3|12386.3|318
1637661300000|2021-11-23 09:55:00|12390.3|12388.3|12398.8|12396.8|12398.8|12396.8|12389.3|12387.3|167
1637661600000|2021-11-23 10:00:00|12399.3|12397.3|12413.3|12411.3|12415.3|12413.3|12399.3|12397.3|254
1637661900000|2021-11-23 10:05:00|12413.8|12411.8|12411.3|12409.3|12420.8|12418.8|12410.3|12408.3|175
1637662200000|2021-11-23 10:10:00|12413.3|12411.3|12426.3|12424.3|12426.3|12424.3|12413.3|12411.3|178
1637662500000|2021-11-23 10:15:00|12427.3|12425.3|12431.3|12429.3|12431.8|12429.8|12426.3|12424.3|274
1637662800000|2021-11-23 10:20:00|12430.8|12428.8|12436.3|12434.3|12437.8|12435.8|12428.3|12426.3|232
1637663100000|2021-11-23 10:25:00|12435.8|12433.8|12443.3|12441.3|12444.3|12442.3|12435.8|12433.8|167
1637663400000|2021-11-23 10:30:00|12443.8|12441.8|12435.8|12433.8|12444.3|12442.3|12433.3|12431.3|365
1637663700000|2021-11-23 10:35:00|12436.3|12434.3|12433.8|12431.8|12436.8|12434.8|12431.3|12429.3|142
1637664000000|2021-11-23 10:40:00|12434.3|12432.3|12436.3|12434.3|12440.3|12438.3|12432.8|12430.8|201
1637664300000|2021-11-23 10:45:00|12436.8|12434.8|12430.3|12428.3|12436.8|12434.8|12429.3|12427.3|151
1637664600000|2021-11-23 10:50:00|12430.8|12428.8|12436.3|12434.3|12439.3|12437.3|12429.3|12427.3|104
1637664900000|2021-11-23 10:55:00|12436.8|12434.8|12431.8|12429.8|12438.3|12436.3|12430.3|12428.3|154
1637665200000|2021-11-23 11:00:00|12431.3|12429.3|12418.3|12416.3|12432.8|12430.8|12418.3|12416.3|117
1637665500000|2021-11-23 11:05:00|12418.8|12416.8|12402.3|12400.3|12419.3|12417.3|12402.3|12400.3|213
1637665800000|2021-11-23 11:10:00|12402.8|12400.8|12406.3|12404.3|12409.3|12407.3|12400.3|12398.3|172
1637666100000|2021-11-23 11:15:00|12406.8|12404.8|12412.8|12410.8|12414.3|12412.3|12401.3|12399.3|253
1637666400000|2021-11-23 11:20:00|12413.3|12411.3|12414.3|12412.3|12418.3|12416.3|12409.3|12407.3|146
1637666700000|2021-11-23 11:25:00|12413.8|12411.8|12417.8|12415.8|12420.8|12418.8|12410.3|12408.3|115
1637667000000|2021-11-23 11:30:00|12418.3|12416.3|12414.3|12412.3|12418.8|12416.8|12412.8|12410.8|72
1637667300000|2021-11-23 11:35:00|12413.8|12411.8|12425.8|12423.8|12427.3|12425.3|12413.3|12411.3|141
1637667600000|2021-11-23 11:40:00|12425.3|12423.3|12425.3|12423.3|12428.3|12426.3|12424.3|12422.3|106
1637667900000|2021-11-23 11:45:00|12425.8|12423.8|12431.3|12429.3|12433.3|12431.3|12425.8|12423.8|145
1637668200000|2021-11-23 11:50:00|12431.8|12429.8|12442.3|12440.3|12443.8|12441.8|12431.8|12429.8|147
1637668500000|2021-11-23 11:55:00|12441.8|12439.8|12433.8|12431.8|12442.3|12440.3|12433.8|12431.8|193
1637668800000|2021-11-23 12:00:00|12434.3|12432.3|12438.8|12436.8|12440.3|12438.3|12432.3|12430.3|162
1637669100000|2021-11-23 12:05:00|12439.3|12437.3|12443.3|12441.3|12448.3|12446.3|12436.8|12434.8|114
1637669400000|2021-11-23 12:10:00|12441.8|12439.8|12438.3|12436.3|12441.8|12439.8|12434.8|12432.8|101
1637669700000|2021-11-23 12:15:00|12437.8|12435.8|12432.8|12430.8|12438.3|12436.3|12432.3|12430.3|195
1637670000000|2021-11-23 12:20:00|12432.3|12430.3|12439.3|12437.3|12440.3|12438.3|12432.3|12430.3|69
1637670300000|2021-11-23 12:25:00|12439.8|12437.8|12430.8|12428.8|12440.3|12438.3|12430.3|12428.3|97
1637670600000|2021-11-23 12:30:00|12430.3|12428.3|12436.3|12434.3|12436.8|12434.8|12427.3|12425.3|124
1637670900000|2021-11-23 12:35:00|12436.8|12434.8|12432.8|12430.8|12442.8|12440.8|12431.8|12429.8|164
1637671200000|2021-11-23 12:40:00|12432.5|12430.5|12430.5|12428.5|12435|12433|12427.5|12425.5|66
1637671500000|2021-11-23 12:45:00|12431|12429|12429.5|12427.5|12437.5|12435.5|12429|12427|58
1637671800000|2021-11-23 12:50:00|12429|12427|12442|12440|12442.5|12440.5|12429|12427|214
1637672100000|2021-11-23 12:55:00|12441.5|12439.5|12438.5|12436.5|12442|12440|12436|12434|45
1637672400000|2021-11-23 13:00:00|12438|12436|12440|12438|12440|12438|12434|12432|107
1637672700000|2021-11-23 13:05:00|12439.5|12437.5|12426|12424|12439.5|12437.5|12426|12424|103
1637673000000|2021-11-23 13:10:00|12425.5|12423.5|12431.5|12429.5|12432|12430|12424.5|12422.5|72
1637673300000|2021-11-23 13:15:00|12432.5|12430.5|12427|12425|12433|12431|12427|12425|53
1637673600000|2021-11-23 13:20:00|12426|12424|12435.5|12433.5|12437|12435|12425.5|12423.5|105
1637673900000|2021-11-23 13:25:00|12436|12434|12430|12428|12439|12437|12430|12428|58
1637674200000|2021-11-23 13:30:00|12429.5|12427.5|12427|12425|12430|12428|12422|12420|159
1637674500000|2021-11-23 13:35:00|12426.5|12424.5|12423|12421|12429|12427|12423|12421|81
1637674800000|2021-11-23 13:40:00|12422|12420|12432.5|12430.5|12435|12433|12421|12419|123
1637675100000|2021-11-23 13:45:00|12432|12430|12430|12428|12434|12432|12430|12428|102
1637675400000|2021-11-23 13:50:00|12429.5|12427.5|12434|12432|12436.5|12434.5|12429|12427|90
1637675700000|2021-11-23 13:55:00|12434.5|12432.5|12431|12429|12437|12435|12429|12427|83
1637676000000|2021-11-23 14:00:00|12432|12430|12435|12433|12435.5|12433.5|12429|12427|120
1637676300000|2021-11-23 14:05:00|12434|12432|12428.5|12426.5|12435|12433|12428|12426|130
1637676600000|2021-11-23 14:10:00|12429|12427|12433.5|12431.5|12437.5|12435.5|12428|12426|164
1637676900000|2021-11-23 14:15:00|12434|12432|12432|12430|12435|12433|12429.5|12427.5|164
1637677200000|2021-11-23 14:20:00|12432.5|12430.5|12421|12419|12434|12432|12414.5|12412.5|420
1637677500000|2021-11-23 14:25:00|12422|12420|12423|12421|12427|12425|12421|12419|222
1637677800000|2021-11-23 14:30:00|12423.5|12421.5|12410.5|12408.5|12424|12422|12410|12408|468
1637678100000|2021-11-23 14:35:00|12410|12408|12415|12413|12417|12415|12401|12399|454
1637678400000|2021-11-23 14:40:00|12414.5|12412.5|12435|12433|12435|12433|12414|12412|333
1637678700000|2021-11-23 14:45:00|12434.5|12432.5|12441.5|12439.5|12448|12446|12434.5|12432.5|394
1637679000000|2021-11-23 14:50:00|12441|12439|12442.5|12440.5|12448|12446|12440|12438|342
1637679300000|2021-11-23 14:55:00|12443|12441|12430|12428|12445|12443|12429|12427|545
1637679600000|2021-11-23 15:00:00|12430.5|12428.5|12429.5|12427.5|12434|12432|12419|12417|487
1637679900000|2021-11-23 15:05:00|12429|12427|12419|12417|12433|12431|12414.5|12412.5|333
1637680200000|2021-11-23 15:10:00|12417.8|12415.8|12418.8|12416.8|12426.8|12424.8|12415.8|12413.8|264
1637680500000|2021-11-23 15:15:00|12419.3|12417.3|12416.8|12414.8|12424.8|12422.8|12416.8|12414.8|214
1637680800000|2021-11-23 15:20:00|12418.8|12416.8|12402.8|12400.8|12418.8|12416.8|12401.8|12399.8|325
1637681100000|2021-11-23 15:25:00|12402.3|12400.3|12392.8|12390.8|12406.3|12404.3|12386.8|12384.8|380
1637681400000|2021-11-23 15:30:00|12392.3|12390.3|12386.8|12384.8|12392.3|12390.3|12384.8|12382.8|554
1637681700000|2021-11-23 15:35:00|12386.3|12384.3|12388.8|12386.8|12391.8|12389.8|12384.8|12382.8|484
1637682000000|2021-11-23 15:40:00|12388.3|12386.3|12386.8|12384.8|12394.8|12392.8|12385.8|12383.8|305
1637682300000|2021-11-23 15:45:00|12387.3|12385.3|12385.8|12383.8|12392.8|12390.8|12383.3|12381.3|198
1637682600000|2021-11-23 15:50:00|12386.3|12384.3|12378.8|12376.8|12386.8|12384.8|12378.3|12376.3|335
1637682900000|2021-11-23 15:55:00|12378.3|12376.3|12359.8|12357.8|12378.8|12376.8|12359.8|12357.8|425
1637683200000|2021-11-23 16:00:00|12360.3|12358.3|12360.8|12358.8|12368.8|12366.8|12351.8|12349.8|324
1637683500000|2021-11-23 16:05:00|12359.8|12357.8|12360.8|12358.8|12363.3|12361.3|12356.8|12354.8|261
1637683800000|2021-11-23 16:10:00|12359.8|12357.8|12362.8|12360.8|12364.8|12362.8|12357.8|12355.8|269
1637684100000|2021-11-23 16:15:00|12362.3|12360.3|12375.8|12373.8|12376.8|12374.8|12361.8|12359.8|543
1637684400000|2021-11-23 16:20:00|12376.3|12374.3|12368.8|12366.8|12380.8|12378.8|12368.8|12366.8|377
1637684700000|2021-11-23 16:25:00|12369.3|12367.3|12363.3|12361.3|12376.3|12374.3|12361.8|12359.8|1796
1637685000000|2021-11-23 16:30:00|12363.8|12361.8|12361.8|12359.8|12373.8|12371.8|12360.3|12358.3|1330
1637685300000|2021-11-23 16:35:00|12362.8|12360.8|12371.3|12369.3|12373.3|12371.3|12350.8|12348.8|337
1637685600000|2021-11-23 16:40:00|12371.8|12369.8|12362.3|12360.3|12374.8|12372.8|12362.3|12360.3|153
1637685900000|2021-11-23 16:45:00|12362.8|12360.8|12360.8|12358.8|12367.3|12365.3|12358.3|12356.3|284
1637686200000|2021-11-23 16:50:00|12361.3|12359.3|12353.3|12351.3|12365.3|12363.3|12352.8|12350.8|100
1637686500000|2021-11-23 16:55:00|12353.8|12351.8|12357.3|12355.3|12358.3|12356.3|12353.3|12351.3|113
1637686800000|2021-11-23 17:00:00|12356.8|12354.8|12351.8|12349.8|12361.3|12359.3|12351.3|12349.3|63
1637687100000|2021-11-23 17:05:00|12352.3|12350.3|12354.8|12352.8|12357.3|12355.3|12349.8|12347.8|24
1637687400000|2021-11-23 17:10:00|12355.8|12353.8|12354.8|12352.8|12360.3|12358.3|12354.3|12352.3|30
1637687700000|2021-11-23 17:15:00|12355.3|12353.3|12356.3|12354.3|12357.3|12355.3|12354.3|12352.3|17
1637688000000|2021-11-23 17:20:00|12355.8|12353.8|12362.3|12360.3|12363.3|12361.3|12355.8|12353.8|97
1637688300000|2021-11-23 17:25:00|12362.8|12360.8|12361.8|12359.8|12365.3|12363.3|12359.8|12357.8|18
1637688600000|2021-11-23 17:30:00|12362.3|12360.3|12362.3|12360.3|12366.8|12364.8|12361.8|12359.8|43
1637688900000|2021-11-23 17:35:00|12362.8|12360.8|12362.8|12360.8|12366.8|12364.8|12361.8|12359.8|19
1637689200000|2021-11-23 17:40:00|12362.3|12360.3|12357.3|12355.3|12364.3|12362.3|12356.3|12354.3|31
1637689500000|2021-11-23 17:45:00|12357.8|12355.8|12362.3|12360.3|12363.3|12361.3|12355.8|12353.8|19
1637689800000|2021-11-23 17:50:00|12362.8|12360.8|12358.3|12356.3|12363.3|12361.3|12358.3|12356.3|11
1637690100000|2021-11-23 17:55:00|12358.8|12356.8|12355.3|12353.3|12359.3|12357.3|12354.3|12352.3|12
1637690400000|2021-11-23 18:00:00|12355.8|12353.8|12358.3|12356.3|12362.3|12360.3|12354.3|12352.3|32
1637690700000|2021-11-23 18:05:00|12357.8|12355.8|12361.3|12359.3|12362.3|12360.3|12356.8|12354.8|6
1637691000000|2021-11-23 18:10:00|12360.8|12358.8|12362.8|12360.8|12363.3|12361.3|12358.3|12356.3|22
1637691300000|2021-11-23 18:15:00|12363.3|12361.3|12359.3|12357.3|12366.8|12364.8|12358.8|12356.8|32
1637691600000|2021-11-23 18:20:00|12359.8|12357.8|12362.8|12360.8|12363.8|12361.8|12358.8|12356.8|12
1637691900000|2021-11-23 18:25:00|12362.3|12360.3|12362.3|12360.3|12367.3|12365.3|12361.3|12359.3|34
1637692200000|2021-11-23 18:30:00|12361.8|12359.8|12358.8|12356.8|12364.8|12362.8|12358.3|12356.3|40
1637692500000|2021-11-23 18:35:00|12358.3|12356.3|12359.3|12357.3|12359.8|12357.8|12356.3|12354.3|5
1637692800000|2021-11-23 18:40:00|12358.8|12356.8|12359.8|12357.8|12360.8|12358.8|12358.3|12356.3|5
1637693100000|2021-11-23 18:45:00|12359.3|12357.3|12369.3|12367.3|12371.3|12369.3|12359.3|12357.3|35
1637693400000|2021-11-23 18:50:00|12369.8|12367.8|12377.8|12375.8|12377.8|12375.8|12369.3|12367.3|24
1637693700000|2021-11-23 18:55:00|12377.3|12375.3|12370.8|12368.8|12378.8|12376.8|12370.3|12368.3|30
1637694000000|2021-11-23 19:00:00|12371.3|12369.3|12370.3|12368.3|12374.8|12372.8|12370.3|12368.3|13
1637694300000|2021-11-23 19:05:00|12370.8|12368.8|12372.3|12370.3|12372.8|12370.8|12368.8|12366.8|24
1637694600000|2021-11-23 19:10:00|12372.8|12370.8|12371.3|12369.3|12374.3|12372.3|12370.3|12368.3|10
1637694900000|2021-11-23 19:15:00|12371.8|12369.8|12365.3|12363.3|12372.3|12370.3|12364.8|12362.8|32
1637695200000|2021-11-23 19:20:00|12365.8|12363.8|12370.8|12368.8|12372.3|12370.3|12364.8|12362.8|25
1637695500000|2021-11-23 19:25:00|12371.3|12369.3|12370.8|12368.8|12373.3|12371.3|12370.3|12368.3|3
1637695800000|2021-11-23 19:30:00|12371.3|12369.3|12364.8|12362.8|12372.3|12370.3|12363.3|12361.3|21
1637696100000|2021-11-23 19:35:00|12364.3|12362.3|12369.8|12367.8|12372.3|12370.3|12364.3|12362.3|12
1637696400000|2021-11-23 19:40:00|12369.3|12367.3|12372.8|12370.8|12372.8|12370.8|12369.3|12367.3|9
1637696700000|2021-11-23 19:45:00|12372.3|12370.3|12380.8|12378.8|12380.8|12378.8|12371.8|12369.8|40
1637697000000|2021-11-23 19:50:00|12380.3|12378.3|12382.3|12380.3|12383.8|12381.8|12376.3|12374.3|69
1637697300000|2021-11-23 19:55:00|12381.8|12379.8|12381.3|12379.3|12382.8|12380.8|12377.8|12375.8|37
1637697600000|2021-11-23 20:00:00|12379.8|12377.8|12378.3|12376.3|12380.3|12378.3|12375.8|12373.8|17
1637697900000|2021-11-23 20:05:00|12378.8|12376.8|12382.8|12380.8|12384.3|12382.3|12378.3|12376.3|39
1637698200000|2021-11-23 20:10:00|12382.3|12380.3|12378.8|12376.8|12382.8|12380.8|12377.3|12375.3|5
1637698500000|2021-11-23 20:15:00|12380.3|12378.3|12374.3|12372.3|12381.8|12379.8|12374.3|12372.3|16
1637698800000|2021-11-23 20:20:00|12375.3|12373.3|12378.8|12376.8|12380.3|12378.3|12374.3|12372.3|11
1637699100000|2021-11-23 20:25:00|12379.3|12377.3|12378.8|12376.8|12383.3|12381.3|12378.3|12376.3|13
1637699400000|2021-11-23 20:30:00|12379.3|12377.3|12383.8|12381.8|12386.8|12384.8|12378.8|12376.8|10
1637699700000|2021-11-23 20:35:00|12384.3|12382.3|12389.3|12387.3|12390.8|12388.8|12380.3|12378.3|69
1637700000000|2021-11-23 20:40:00|12388.8|12386.8|12387.3|12385.3|12390.8|12388.8|12385.8|12383.8|19
1637700300000|2021-11-23 20:45:00|12386.8|12384.8|12386.8|12384.8|12390.3|12388.3|12384.8|12382.8|33
1637700600000|2021-11-23 20:50:00|12387.3|12385.3|12392.8|12390.8|12400.3|12398.3|12386.8|12384.8|66
1637700900000|2021-11-23 20:55:00|12393.8|12391.8|12396.5|12390.5|12397.8|12395.8|12391.8|12389.8|29
1637701200000|2021-11-23 21:00:00|12396.6|12390.6|12388.2|12382.2|12396.6|12390.6|12387.9|12381.9|1
1637701500000|2021-11-23 21:05:00|12388.5|12382.5|12386.5|12380.5|12389.6|12383.6|12385.7|12379.7|0
1637701800000|2021-11-23 21:10:00|12386.4|12380.4|12383.2|12377.2|12387.5|12381.5|12383.2|12377.2|0
1637702100000|2021-11-23 21:15:00|12383.3|12377.3|12386.5|12380.5|12388.2|12382.2|12383.3|12377.3|0
1637702400000|2021-11-23 21:20:00|12386.8|12380.8|12385|12379|12388.2|12382.2|12385|12379|0
1637702700000|2021-11-23 21:25:00|12385.2|12379.2|12386.8|12380.8|12387.1|12381.1|12385|12379|0
1637703000000|2021-11-23 21:30:00|12386.9|12380.9|12387.9|12381.9|12388.2|12382.2|12385.7|12379.7|0
1637703300000|2021-11-23 21:35:00|12388.2|12382.2|12387.5|12381.5|12389.3|12383.3|12387.5|12381.5|0
1637703600000|2021-11-23 21:40:00|12387.6|12381.6|12390|12384|12390.4|12384.4|12387.6|12381.6|0
1637703900000|2021-11-23 21:45:00|12389.8|12383.8|12390|12384|12390.4|12384.4|12389.3|12383.3|0
1637704200000|2021-11-23 21:50:00|12389.6|12383.6|12389.6|12383.6|12391.4|12385.4|12389.3|12383.3|0
1637704500000|2021-11-23 21:55:00|12389.8|12383.8|12391.1|12385.1|12391.4|12385.4|12389.6|12383.6|0
1637704800000|2021-11-23 22:00:00|12390.8|12384.8|12390.5|12384.5|12391.1|12385.1|12390.5|12384.5|0
1637705100000|2021-11-23 22:05:00|12390.7|12384.7|12390.5|12384.5|12390.7|12384.7|12390.3|12384.3|0
1637705400000|2021-11-23 22:10:00|12390.6|12384.6|12390.3|12384.3|12390.7|12384.7|12390.3|12384.3|0
1637705700000|2021-11-23 22:15:00|12390.7|12384.7|12390.7|12384.7|12390.7|12384.7|12390.6|12384.6|0
1637706000000|2021-11-23 22:20:00|12390.8|12384.8|12391|12385|12391|12385|12390.8|12384.8|0
1637706300000|2021-11-23 22:25:00|12391.1|12385.1|12391.3|12385.3|12391.3|12385.3|12390.7|12384.7|0
1637706600000|2021-11-23 22:30:00|12391|12385|12391.3|12385.3|12391.3|12385.3|12391|12385|0
1637706900000|2021-11-23 22:35:00|12391|12385|12391.3|12385.3|12391.3|12385.3|12391|12385|0
1637707200000|2021-11-23 22:40:00|12391.2|12385.2|12391|12385|12391.3|12385.3|12390.3|12384.3|0
1637707500000|2021-11-23 22:45:00|12390.7|12384.7|12390.7|12384.7|12390.7|12384.7|12390.7|12384.7|0
1637707800000|2021-11-23 22:50:00|12391|12385|12391|12385|12391|12385|12390.8|12384.8|0
1637708100000|2021-11-23 22:55:00|12391.1|12385.1|12390.8|12384.8|12391.2|12385.2|12390.8|12384.8|0
1637708400000|2021-11-23 23:00:00|12391|12385|12390.9|12384.9|12393.9|12387.9|12390.9|12384.9|0
1637708700000|2021-11-23 23:05:00|12391|12385|12388.7|12382.7|12391.7|12385.7|12388.1|12382.1|0
1637709000000|2021-11-23 23:10:00|12388.8|12382.8|12390.6|12384.6|12390.6|12384.6|12388.4|12382.4|0
1637709300000|2021-11-23 23:15:00|12390.8|12384.8|12393.4|12387.4|12393.4|12387.4|12390.8|12384.8|0
1637709600000|2021-11-23 23:20:00|12393.5|12387.5|12393.1|12387.1|12393.9|12387.9|12392.8|12386.8|0
1637709900000|2021-11-23 23:25:00|12393.2|12387.2|12393.1|12387.1|12394.5|12388.5|12393.1|12387.1|0
1637710200000|2021-11-23 23:30:00|12393.2|12387.2|12389.2|12383.2|12393.4|12387.4|12389.2|12383.2|0
1637710500000|2021-11-23 23:35:00|12389.3|12383.3|12389.2|12383.2|12389.8|12383.8|12388.7|12382.7|0
1637710800000|2021-11-23 23:40:00|12389.1|12383.1|12389.5|12383.5|12389.8|12383.8|12388.1|12382.1|0
1637711100000|2021-11-23 23:45:00|12389.6|12383.6|12388.7|12382.7|12390.9|12384.9|12388.4|12382.4|0
1637711400000|2021-11-23 23:50:00|12388.4|12382.4|12388.1|12382.1|12388.4|12382.4|12387.3|12381.3|0
1637711700000|2021-11-23 23:55:00|12387.9|12381.9|12387.8|12381.8|12388.7|12382.7|12386.2|12380.2|0
1637712000000|2021-11-24 00:00:00|12388.1|12382.1|12393.4|12387.4|12394.2|12388.2|12387.8|12381.8|0
1637712300000|2021-11-24 00:05:00|12393.5|12387.5|12393.4|12387.4|12395.3|12389.3|12393.1|12387.1|0
1637712600000|2021-11-24 00:10:00|12393.5|12387.5|12394.2|12388.2|12395.6|12389.6|12393.5|12387.5|0
1637712900000|2021-11-24 00:15:00|12394.3|12388.3|12395.8|12389.8|12398.9|12392.9|12392.1|12386.1|0
1637713200000|2021-11-24 00:20:00|12395.7|12389.7|12393.4|12387.4|12395.9|12389.9|12393.4|12387.4|0
1637713500000|2021-11-24 00:25:00|12393.5|12387.5|12394.3|12388.3|12394.3|12388.3|12392.5|12386.5|0
1637713800000|2021-11-24 00:30:00|12394.1|12388.1|12392.5|12386.5|12394.3|12388.3|12391.7|12385.7|0
1637714100000|2021-11-24 00:35:00|12392.3|12386.3|12391.6|12385.6|12392.5|12386.5|12390.8|12384.8|0
1637714400000|2021-11-24 00:40:00|12391.4|12385.4|12390.8|12384.8|12393.4|12387.4|12390|12384|0
1637714700000|2021-11-24 00:45:00|12390.7|12384.7|12391.6|12385.6|12392.4|12386.4|12390.7|12384.7|0
1637715000000|2021-11-24 00:50:00|12391.8|12385.8|12394.6|12388.6|12395.1|12389.1|12390.7|12384.7|0
1637715300000|2021-11-24 00:55:00|12394.8|12388.8|12393.4|12387.4|12395.1|12389.1|12392.6|12386.6|0
1637715600000|2021-11-24 01:00:00|12393.5|12387.5|12393.6|12387.6|12397.1|12391.1|12393.5|12387.5|0
1637715900000|2021-11-24 01:05:00|12393.4|12387.4|12393.6|12387.6|12394.8|12388.8|12393.1|12387.1|0
1637716200000|2021-11-24 01:10:00|12393.4|12387.4|12392.7|12386.7|12393.6|12387.6|12392.3|12386.3|0
1637716500000|2021-11-24 01:15:00|12392.9|12386.9|12397.8|12391.8|12398.7|12392.7|12392.9|12386.9|0
1637716800000|2021-11-24 01:20:00|12398|12392|12396.2|12390.2|12399.5|12393.5|12396.1|12390.1|0
1637717100000|2021-11-24 01:25:00|12396.3|12390.3|12397.8|12391.8|12398.2|12392.2|12396.1|12390.1|0
1637717400000|2021-11-24 01:30:00|12397.4|12391.4|12398.8|12392.8|12399.6|12393.6|12395.4|12389.4|0
1637717700000|2021-11-24 01:35:00|12398.7|12392.7|12396.3|12390.3|12399.6|12393.6|12395.4|12389.4|0
1637718000000|2021-11-24 01:40:00|12396.5|12390.5|12395.4|12389.4|12397.1|12391.1|12394.6|12388.6|0
1637718300000|2021-11-24 01:45:00|12395.5|12389.5|12397.1|12391.1|12397.1|12391.1|12395|12389|0
1637718600000|2021-11-24 01:50:00|12396.7|12390.7|12397.5|12391.5|12398|12392|12396.3|12390.3|0
1637718900000|2021-11-24 01:55:00|12397.4|12391.4|12394.7|12388.7|12397.5|12391.5|12394.6|12388.6|0
1637719200000|2021-11-24 02:00:00|12394.9|12388.9|12387.8|12381.8|12395.1|12389.1|12386.9|12380.9|0
1637719500000|2021-11-24 02:05:00|12387.4|12381.4|12386.9|12380.9|12389.8|12383.8|12385.3|12379.3|0
1637719800000|2021-11-24 02:10:00|12386.7|12380.7|12386|12380|12388.6|12382.6|12385.9|12379.9|0
1637720100000|2021-11-24 02:15:00|12386.2|12380.2|12387.6|12381.6|12387.7|12381.7|12385.2|12379.2|0
1637720400000|2021-11-24 02:20:00|12387.2|12381.2|12386.3|12380.3|12388.5|12382.5|12385.9|12379.9|0
1637720700000|2021-11-24 02:25:00|12386|12380|12387.2|12381.2|12389.3|12383.3|12385.9|12379.9|0
1637721000000|2021-11-24 02:30:00|12387|12381|12388.6|12382.6|12390.2|12384.2|12386|12380|0
1637721300000|2021-11-24 02:35:00|12388.5|12382.5|12389.3|12383.3|12390.2|12384.2|12387.7|12381.7|0
1637721600000|2021-11-24 02:40:00|12389.4|12383.4|12389.3|12383.3|12389.4|12383.4|12387.6|12381.6|0
1637721900000|2021-11-24 02:45:00|12389.1|12383.1|12387.7|12381.7|12389.3|12383.3|12386.9|12380.9|0
1637722200000|2021-11-24 02:50:00|12388.1|12382.1|12387.7|12381.7|12388.6|12382.6|12387|12381|0
1637722500000|2021-11-24 02:55:00|12387.3|12381.3|12386.1|12380.1|12387.7|12381.7|12386|12380|0
1637722800000|2021-11-24 03:00:00|12386.2|12380.2|12378.4|12372.4|12387|12381|12378.4|12372.4|0
1637723100000|2021-11-24 03:05:00|12378.3|12372.3|12380|12374|12381.2|12375.2|12376.6|12370.6|0
1637723400000|2021-11-24 03:10:00|12379.9|12373.9|12380.9|12374.9|12381.3|12375.3|12379.1|12373.1|0
1637723700000|2021-11-24 03:15:00|12381|12375|12382.5|12376.5|12382.6|12376.6|12380.9|12374.9|0
1637724000000|2021-11-24 03:20:00|12382.2|12376.2|12382.7|12376.7|12383.6|12377.6|12381.3|12375.3|0
1637724300000|2021-11-24 03:25:00|12382.6|12376.6|12383.7|12377.7|12384.5|12378.5|12381.9|12375.9|0
1637724600000|2021-11-24 03:30:00|12383.9|12377.9|12382.8|12376.8|12384.5|12378.5|12382|12376|0
1637724900000|2021-11-24 03:35:00|12383|12377|12382.8|12376.8|12384.5|12378.5|12382.7|12376.7|0
1637725200000|2021-11-24 03:40:00|12383.1|12377.1|12382.6|12376.6|12383.6|12377.6|12381.9|12375.9|0
1637725500000|2021-11-24 03:45:00|12382.3|12376.3|12381.8|12375.8|12382.3|12376.3|12381.7|12375.7|0
1637725800000|2021-11-24 03:50:00|12381.7|12375.7|12381.9|12375.9|12383.5|12377.5|12381.7|12375.7|0
1637726100000|2021-11-24 03:55:00|12382.3|12376.3|12381|12375|12382.3|12376.3|12380.2|12374.2|0
1637726400000|2021-11-24 04:00:00|12380.9|12374.9|12378.4|12372.4|12381.8|12375.8|12377.6|12371.6|0
1637726700000|2021-11-24 04:05:00|12378.2|12372.2|12378.3|12372.3|12379.1|12373.1|12375|12369|0
1637727000000|2021-11-24 04:10:00|12377.9|12371.9|12371.5|12365.5|12378.3|12372.3|12371.5|12365.5|0
1637727300000|2021-11-24 04:15:00|12371.6|12365.6|12372.5|12366.5|12372.5|12366.5|12370.7|12364.7|0
1637727600000|2021-11-24 04:20:00|12372.1|12366.1|12370.8|12364.8|12372.1|12366.1|12369.9|12363.9|0
1637727900000|2021-11-24 04:25:00|12371|12365|12371|12365|12371.8|12365.8|12369.2|12363.2|0
1637728200000|2021-11-24 04:30:00|12370.8|12364.8|12371|12365|12371.8|12365.8|12369.3|12363.3|0
1637728500000|2021-11-24 04:35:00|12371.8|12365.8|12373.4|12367.4|12374.3|12368.3|12371|12365|0
1637728800000|2021-11-24 04:40:00|12373.5|12367.5|12372.2|12366.2|12374.3|12368.3|12371.9|12365.9|0
1637729100000|2021-11-24 04:45:00|12372.4|12366.4|12372|12366|12372.7|12366.7|12370.2|12364.2|0
1637729400000|2021-11-24 04:50:00|12372.2|12366.2|12372|12366|12372.8|12366.8|12371.5|12365.5|0
1637729700000|2021-11-24 04:55:00|12371.9|12365.9|12370.7|12364.7|12371.9|12365.9|12370.3|12364.3|0
1637730000000|2021-11-24 05:00:00|12370.9|12364.9|12374.5|12368.5|12375.3|12369.3|12370.3|12364.3|0
1637730300000|2021-11-24 05:05:00|12374.6|12368.6|12373.8|12367.8|12374.7|12368.7|12372.9|12366.9|0
1637730600000|2021-11-24 05:10:00|12373.5|12367.5|12376.4|12370.4|12377.2|12371.2|12372.1|12366.1|0
1637730900000|2021-11-24 05:15:00|12376.7|12370.7|12377.1|12371.1|12378.8|12372.8|12376.3|12370.3|0
1637731200000|2021-11-24 05:20:00|12377.2|12371.2|12377.1|12371.1|12378|12372|12376.3|12370.3|0
1637731500000|2021-11-24 05:25:00|12376.7|12370.7|12379.6|12373.6|12379.7|12373.7|12376.2|12370.2|0
1637731800000|2021-11-24 05:30:00|12379.7|12373.7|12386.7|12380.7|12388.4|12382.4|12379.7|12373.7|0
1637732100000|2021-11-24 05:35:00|12386.6|12380.6|12386.7|12380.7|12388.3|12382.3|12385.8|12379.8|0
1637732400000|2021-11-24 05:40:00|12386.6|12380.6|12389.2|12383.2|12389.6|12383.6|12385.9|12379.9|0
1637732700000|2021-11-24 05:45:00|12389.4|12383.4|12389.2|12383.2|12391.7|12385.7|12388.3|12382.3|0
1637733000000|2021-11-24 05:50:00|12389.1|12383.1|12392.1|12386.1|12392.6|12386.6|12389.1|12383.1|0
1637733300000|2021-11-24 05:55:00|12392|12386|12391.9|12385.9|12393.5|12387.5|12391.7|12385.7|0
1637733600000|2021-11-24 06:00:00|12392|12386|12393.7|12387.7|12394.6|12388.6|12391|12385|0
1637733900000|2021-11-24 06:05:00|12392.9|12386.9|12391.2|12385.2|12393.7|12387.7|12389.8|12383.8|0
1637734200000|2021-11-24 06:10:00|12391.1|12385.1|12395.2|12389.2|12395.2|12389.2|12391.1|12385.1|0
1637734500000|2021-11-24 06:15:00|12395.4|12389.4|12396.1|12390.1|12397|12391|12395.2|12389.2|0
1637734800000|2021-11-24 06:20:00|12396.5|12390.5|12396.1|12390.1|12397.7|12391.7|12396.1|12390.1|0
1637735100000|2021-11-24 06:25:00|12395.7|12389.7|12393.8|12387.8|12396.1|12390.1|12392.9|12386.9|0
1637735400000|2021-11-24 06:30:00|12393.9|12387.9|12394.6|12388.6|12394.7|12388.7|12392.2|12386.2|0
1637735700000|2021-11-24 06:35:00|12394.8|12388.8|12397.9|12391.9|12397.9|12391.9|12394.8|12388.8|0
1637736000000|2021-11-24 06:40:00|12397.8|12391.8|12399.4|12393.4|12401.1|12395.1|12397.8|12391.8|0
1637736300000|2021-11-24 06:45:00|12398.9|12392.9|12394.5|12388.5|12399.4|12393.4|12394.4|12388.4|0
1637736600000|2021-11-24 06:50:00|12394.4|12388.4|12394.5|12388.5|12396.2|12390.2|12393.6|12387.6|0
1637736900000|2021-11-24 06:55:00|12394.6|12388.6|12395.7|12389.7|12397.1|12391.1|12394.6|12388.6|0
1637737200000|2021-11-24 07:00:00|12415.3|12413.3|12395.8|12393.8|12416.8|12414.8|12395.8|12393.8|58
1637737500000|2021-11-24 07:05:00|12396.3|12394.3|12385.3|12383.3|12397.3|12395.3|12384.8|12382.8|74
1637737800000|2021-11-24 07:10:00|12384.8|12382.8|12381.3|12379.3|12384.8|12382.8|12374.3|12372.3|50
1637738100000|2021-11-24 07:15:00|12381.8|12379.8|12380.3|12378.3|12386.3|12384.3|12374.3|12372.3|36
1637738400000|2021-11-24 07:20:00|12380.8|12378.8|12380.3|12378.3|12380.8|12378.8|12373.8|12371.8|40
1637738700000|2021-11-24 07:25:00|12379.8|12377.8|12379.8|12377.8|12385.8|12383.8|12377.3|12375.3|38
1637739000000|2021-11-24 07:30:00|12380.3|12378.3|12371.8|12369.8|12381.3|12379.3|12369.8|12367.8|36
1637739300000|2021-11-24 07:35:00|12371.3|12369.3|12382.3|12380.3|12382.3|12380.3|12367.3|12365.3|60
1637739600000|2021-11-24 07:40:00|12381.8|12379.8|12381.3|12379.3|12386.3|12384.3|12379.3|12377.3|23
1637739900000|2021-11-24 07:45:00|12381.8|12379.8|12379.3|12377.3|12384.3|12382.3|12378.3|12376.3|19
1637740200000|2021-11-24 07:50:00|12379.8|12377.8|12377.8|12375.8|12387.3|12385.3|12377.8|12375.8|26
1637740500000|2021-11-24 07:55:00|12376.3|12374.3|12383.3|12381.3|12383.8|12381.8|12373.3|12371.3|99
1637740800000|2021-11-24 08:00:00|12385.3|12383.3|12396.3|12394.3|12398.8|12396.8|12380.3|12378.3|800
1637741100000|2021-11-24 08:05:00|12395.3|12393.3|12407.3|12405.3|12412.8|12410.8|12393.3|12391.3|579
1637741400000|2021-11-24 08:10:00|12407.8|12405.8|12395.8|12393.8|12411.8|12409.8|12393.3|12391.3|530
1637741700000|2021-11-24 08:15:00|12396.3|12394.3|12404.3|12402.3|12406.3|12404.3|12395.3|12393.3|272
1637742000000|2021-11-24 08:20:00|12403.8|12401.8|12411.8|12409.8|12412.3|12410.3|12397.8|12395.8|332
1637742300000|2021-11-24 08:25:00|12411.3|12409.3|12406.8|12404.8|12412.8|12410.8|12398.8|12396.8|203
1637742600000|2021-11-24 08:30:00|12406.3|12404.3|12409.3|12407.3|12410.8|12408.8|12396.8|12394.8|182
1637742900000|2021-11-24 08:35:00|12409.8|12407.8|12410.8|12408.8|12410.8|12408.8|12404.3|12402.3|186
1637743200000|2021-11-24 08:40:00|12411.3|12409.3|12412.8|12410.8|12415.8|12413.8|12408.3|12406.3|155
1637743500000|2021-11-24 08:45:00|12411.8|12409.8|12410.8|12408.8|12414.8|12412.8|12405.3|12403.3|258
1637743800000|2021-11-24 08:50:00|12411.3|12409.3|12412.8|12410.8|12417.3|12415.3|12409.8|12407.8|159
1637744100000|2021-11-24 08:55:00|12413.8|12411.8|12419.3|12417.3|12420.8|12418.8|12408.8|12406.8|168
1637744400000|2021-11-24 09:00:00|12418.3|12416.3|12416.8|12414.8|12423.8|12421.8|12416.8|12414.8|341
1637744700000|2021-11-24 09:05:00|12416.3|12414.3|12419.8|12417.8|12422.8|12420.8|12410.3|12408.3|366
1637745000000|2021-11-24 09:10:00|12420.3|12418.3|12417.8|12415.8|12422.8|12420.8|12413.8|12411.8|153
1637745300000|2021-11-24 09:15:00|12418.3|12416.3|12417.8|12415.8|12420.8|12418.8|12411.8|12409.8|106
1637745600000|2021-11-24 09:20:00|12418.3|12416.3|12410.3|12408.3|12421.8|12419.8|12409.3|12407.3|138
1637745900000|2021-11-24 09:25:00|12410.8|12408.8|12400.8|12398.8|12414.8|12412.8|12400.3|12398.3|145
1637746200000|2021-11-24 09:30:00|12400.3|12398.3|12394.8|12392.8|12401.8|12399.8|12392.3|12390.3|137
1637746500000|2021-11-24 09:35:00|12395.3|12393.3|12389.8|12387.8|12395.3|12393.3|12386.8|12384.8|245
1637746800000|2021-11-24 09:40:00|12388.8|12386.8|12384.8|12382.8|12389.3|12387.3|12381.8|12379.8|258
1637747100000|2021-11-24 09:45:00|12385.3|12383.3|12379.3|12377.3|12386.8|12384.8|12377.3|12375.3|189
1637747400000|2021-11-24 09:50:00|12378.8|12376.8|12361.8|12359.8|12380.8|12378.8|12359.8|12357.8|363
1637747700000|2021-11-24 09:55:00|12362.3|12360.3|12357.3|12355.3|12366.8|12364.8|12354.8|12352.8|326
1637748000000|2021-11-24 10:00:00|12357.8|12355.8|12383.3|12381.3|12384.3|12382.3|12351.8|12349.8|343
1637748300000|2021-11-24 10:05:00|12383.8|12381.8|12365.8|12363.8|12383.8|12381.8|12365.8|12363.8|187
1637748600000|2021-11-24 10:10:00|12362.8|12360.8|12385.8|12383.8|12386.8|12384.8|12361.8|12359.8|204
1637748900000|2021-11-24 10:15:00|12386.3|12384.3|12384.8|12382.8|12389.8|12387.8|12383.3|12381.3|212
1637749200000|2021-11-24 10:20:00|12385.3|12383.3|12391.3|12389.3|12392.8|12390.8|12378.8|12376.8|181
1637749500000|2021-11-24 10:25:00|12390.8|12388.8|12384.8|12382.8|12392.8|12390.8|12383.8|12381.8|133
1637749800000|2021-11-24 10:30:00|12384.3|12382.3|12387.3|12385.3|12388.3|12386.3|12377.8|12375.8|186
1637750100000|2021-11-24 10:35:00|12387.8|12385.8|12386.3|12384.3|12398.8|12396.8|12384.8|12382.8|256
1637750400000|2021-11-24 10:40:00|12385.8|12383.8|12393.8|12391.8|12393.8|12391.8|12382.3|12380.3|137
1637750700000|2021-11-24 10:45:00|12394.3|12392.3|12383.3|12381.3|12394.3|12392.3|12382.8|12380.8|110
1637751000000|2021-11-24 10:50:00|12383.8|12381.8|12381.8|12379.8|12384.8|12382.8|12373.8|12371.8|177
1637751300000|2021-11-24 10:55:00|12381.3|12379.3|12372.3|12370.3|12383.8|12381.8|12371.8|12369.8|124
1637751600000|2021-11-24 11:00:00|12372.8|12370.8|12371.3|12369.3|12376.8|12374.8|12368.8|12366.8|118
1637751900000|2021-11-24 11:05:00|12371.8|12369.8|12365.8|12363.8|12373.8|12371.8|12365.8|12363.8|125
1637752200000|2021-11-24 11:10:00|12365.3|12363.3|12360.8|12358.8|12365.8|12363.8|12358.8|12356.8|164
1637752500000|2021-11-24 11:15:00|12360.3|12358.3|12380.8|12378.8|12380.8|12378.8|12357.3|12355.3|200
1637752800000|2021-11-24 11:20:00|12380.3|12378.3|12381.8|12379.8|12390.3|12388.3|12376.8|12374.8|143
1637753100000|2021-11-24 11:25:00|12382.3|12380.3|12387.8|12385.8|12390.8|12388.8|12378.8|12376.8|190
1637753400000|2021-11-24 11:30:00|12387.3|12385.3|12388.3|12386.3|12391.8|12389.8|12384.8|12382.8|189
1637753700000|2021-11-24 11:35:00|12387.8|12385.8|12394.8|12392.8|12395.8|12393.8|12387.3|12385.3|152
1637754000000|2021-11-24 11:40:00|12395.8|12393.8|12399.8|12397.8|12401.8|12399.8|12394.8|12392.8|191
1637754300000|2021-11-24 11:45:00|12399.3|12397.3|12399.3|12397.3|12401.8|12399.8|12391.8|12389.8|133
1637754600000|2021-11-24 11:50:00|12399.8|12397.8|12397.8|12395.8|12402.3|12400.3|12394.8|12392.8|138
1637754900000|2021-11-24 11:55:00|12398.3|12396.3|12390.3|12388.3|12398.8|12396.8|12390.3|12388.3|73
1637755200000|2021-11-24 12:00:00|12390.8|12388.8|12404.3|12402.3|12418.8|12416.8|12388.3|12386.3|659
1637755500000|2021-11-24 12:05:00|12403.3|12401.3|12388.3|12386.3|12404.8|12402.8|12386.8|12384.8|168
1637755800000|2021-11-24 12:10:00|12388.8|12386.8|12389.3|12387.3|12395.3|12393.3|12386.8|12384.8|121
1637756100000|2021-11-24 12:15:00|12389.8|12387.8|12393.8|12391.8|12396.8|12394.8|12388.8|12386.8|58
1637756400000|2021-11-24 12:20:00|12392.8|12390.8|12385.8|12383.8|12395.3|12393.3|12385.8|12383.8|172
1637756700000|2021-11-24 12:25:00|12386.8|12384.8|12392.8|12390.8|12396.3|12394.3|12385.8|12383.8|73
1637757000000|2021-11-24 12:30:00|12392.3|12390.3|12394.8|12392.8|12395.3|12393.3|12389.3|12387.3|63
1637757300000|2021-11-24 12:35:00|12395.3|12393.3|12393.8|12391.8|12396.8|12394.8|12392.8|12390.8|58
1637757600000|2021-11-24 12:40:00|12395.2|12393.2|12398.2|12396.2|12401.2|12399.2|12394.2|12392.2|74
1637757900000|2021-11-24 12:45:00|12397.2|12395.2|12391.2|12389.2|12398.7|12396.7|12390.2|12388.2|91
1637758200000|2021-11-24 12:50:00|12390.7|12388.7|12390.2|12388.2|12395.2|12393.2|12389.7|12387.7|78
1637758500000|2021-11-24 12:55:00|12390.7|12388.7|12392.2|12390.2|12392.2|12390.2|12388.2|12386.2|34
1637758800000|2021-11-24 13:00:00|12391.7|12389.7|12396.7|12394.7|12398.2|12396.2|12389.7|12387.7|152
1637759100000|2021-11-24 13:05:00|12397.2|12395.2|12395.7|12393.7|12403.2|12401.2|12395.2|12393.2|180
1637759400000|2021-11-24 13:10:00|12396.2|12394.2|12392.2|12390.2|12396.7|12394.7|12387.7|12385.7|225
1637759700000|2021-11-24 13:15:00|12391.7|12389.7|12383.2|12381.2|12391.7|12389.7|12381.2|12379.2|111
1637760000000|2021-11-24 13:20:00|12382.7|12380.7|12376.7|12374.7|12383.2|12381.2|12376.2|12374.2|87
1637760300000|2021-11-24 13:25:00|12377.2|12375.2|12377.7|12375.7|12381.7|12379.7|12375.2|12373.2|105
1637760600000|2021-11-24 13:30:00|12377.2|12375.2|12384.7|12382.7|12386.2|12384.2|12376.7|12374.7|125
1637760900000|2021-11-24 13:35:00|12385.2|12383.2|12367.7|12365.7|12386.2|12384.2|12367.2|12365.2|159
1637761200000|2021-11-24 13:40:00|12368.2|12366.2|12369.7|12367.7|12372.2|12370.2|12365.2|12363.2|217
1637761500000|2021-11-24 13:45:00|12370.2|12368.2|12356.2|12354.2|12371.2|12369.2|12355.7|12353.7|229
1637761800000|2021-11-24 13:50:00|12355.7|12353.7|12342.2|12340.2|12356.2|12354.2|12338.2|12336.2|329
1637762100000|2021-11-24 13:55:00|12342.7|12340.7|12339.7|12337.7|12345.2|12343.2|12336.2|12334.2|279
1637762400000|2021-11-24 14:00:00|12340.2|12338.2|12346.2|12344.2|12352.7|12350.7|12338.7|12336.7|445
1637762700000|2021-11-24 14:05:00|12345.7|12343.7|12340.2|12338.2|12350.7|12348.7|12338.2|12336.2|274
1637763000000|2021-11-24 14:10:00|12340.7|12338.7|12345.2|12343.2|12350.2|12348.2|12335.2|12333.2|265
1637763300000|2021-11-24 14:15:00|12346.2|12344.2|12345.2|12343.2|12348.7|12346.7|12341.7|12339.7|142
1637763600000|2021-11-24 14:20:00|12345.7|12343.7|12343.2|12341.2|12346.2|12344.2|12340.2|12338.2|109
1637763900000|2021-11-24 14:25:00|12343.7|12341.7|12348.7|12346.7|12352.7|12350.7|12342.2|12340.2|185
1637764200000|2021-11-24 14:30:00|12348.2|12346.2|12363.2|12361.2|12364.2|12362.2|12344.2|12342.2|258
1637764500000|2021-11-24 14:35:00|12362.7|12360.7|12366.7|12364.7|12377.2|12375.2|12362.7|12360.7|457
1637764800000|2021-11-24 14:40:00|12367.2|12365.2|12359.2|12357.2|12367.2|12365.2|12351.2|12349.2|332
1637765100000|2021-11-24 14:45:00|12359.7|12357.7|12363.2|12361.2|12369.7|12367.7|12354.2|12352.2|324
1637765400000|2021-11-24 14:50:00|12364.2|12362.2|12363.2|12361.2|12371.2|12369.2|12359.7|12357.7|261
1637765700000|2021-11-24 14:55:00|12362.7|12360.7|12378.2|12376.2|12379.7|12377.7|12362.7|12360.7|223
1637766000000|2021-11-24 15:00:00|12378.7|12376.7|12401.2|12399.2|12401.2|12399.2|12371.7|12369.7|626
1637766300000|2021-11-24 15:05:00|12402.2|12400.2|12384.2|12382.2|12407.2|12405.2|12384.2|12382.2|411
1637766600000|2021-11-24 15:10:00|12384|12382|12387|12385|12388|12386|12375.5|12373.5|476
1637766900000|2021-11-24 15:15:00|12386.5|12384.5|12391.5|12389.5|12394|12392|12383.5|12381.5|263
1637767200000|2021-11-24 15:20:00|12391|12389|12395|12393|12403|12401|12390|12388|309
1637767500000|2021-11-24 15:25:00|12394.5|12392.5|12397|12395|12400.5|12398.5|12394|12392|242
1637767800000|2021-11-24 15:30:00|12397.5|12395.5|12392|12390|12400|12398|12391|12389|256
1637768100000|2021-11-24 15:35:00|12391.5|12389.5|12393|12391|12398|12396|12391|12389|251
1637768400000|2021-11-24 15:40:00|12393.5|12391.5|12390|12388|12397.5|12395.5|12389|12387|199
1637768700000|2021-11-24 15:45:00|12389.5|12387.5|12392|12390|12396|12394|12389|12387|153
1637769000000|2021-11-24 15:50:00|12392.5|12390.5|12403.5|12401.5|12404|12402|12392|12390|272
1637769300000|2021-11-24 15:55:00|12404|12402|12404|12402|12409|12407|12402|12400|223
1637769600000|2021-11-24 16:00:00|12403.5|12401.5|12401.5|12399.5|12406|12404|12396|12394|165
1637769900000|2021-11-24 16:05:00|12401|12399|12403|12401|12404|12402|12397.5|12395.5|153
1637770200000|2021-11-24 16:10:00|12402.5|12400.5|12400|12398|12405|12403|12397|12395|171
1637770500000|2021-11-24 16:15:00|12399.5|12397.5|12401.5|12399.5|12406|12404|12397|12395|576
1637770800000|2021-11-24 16:20:00|12402|12400|12403|12401|12405|12403|12397|12395|686
1637771100000|2021-11-24 16:25:00|12403.5|12401.5|12393.5|12391.5|12407|12405|12393.5|12391.5|1168
1637771400000|2021-11-24 16:30:00|12394|12392|12396.5|12394.5|12401|12399|12393|12391|815
1637771700000|2021-11-24 16:35:00|12397|12395|12392.5|12390.5|12399|12397|12390.5|12388.5|161
1637772000000|2021-11-24 16:40:00|12392|12390|12395.5|12393.5|12395.5|12393.5|12388|12386|147
1637772300000|2021-11-24 16:45:00|12395|12393|12399.5|12397.5|12400.5|12398.5|12394.5|12392.5|113
1637772600000|2021-11-24 16:50:00|12400|12398|12400|12398|12403|12401|12399.5|12397.5|72
1637772900000|2021-11-24 16:55:00|12400.5|12398.5|12395|12393|12401.5|12399.5|12393.5|12391.5|45
1637773200000|2021-11-24 17:00:00|12394.5|12392.5|12399.5|12397.5|12399.5|12397.5|12392.5|12390.5|42
1637773500000|2021-11-24 17:05:00|12399|12397|12396|12394|12399.5|12397.5|12394.5|12392.5|22
1637773800000|2021-11-24 17:10:00|12395|12393|12398.5|12396.5|12399.5|12397.5|12394|12392|32
1637774100000|2021-11-24 17:15:00|12398|12396|12391.5|12389.5|12398|12396|12390|12388|28
1637774400000|2021-11-24 17:20:00|12391|12389|12391.5|12389.5|12392.5|12390.5|12390|12388|6
1637774700000|2021-11-24 17:25:00|12391|12389|12391|12389|12391|12389|12390.5|12388.5|1
1637775000000|2021-11-24 17:30:00|12390.5|12388.5|12393.5|12391.5|12394.5|12392.5|12390.5|12388.5|26
1637775300000|2021-11-24 17:35:00|12393|12391|12397|12395|12397.5|12395.5|12392|12390|14
1637775600000|2021-11-24 17:40:00|12397.5|12395.5|12400|12398|12400|12398|12397|12395|15
1637775900000|2021-11-24 17:45:00|12400.5|12398.5|12399|12397|12400.5|12398.5|12395.5|12393.5|51
1637776200000|2021-11-24 17:50:00|12399.5|12397.5|12401|12399|12401.5|12399.5|12398|12396|16
1637776500000|2021-11-24 17:55:00|12400.5|12398.5|12399.5|12397.5|12401|12399|12398|12396|16
1637776800000|2021-11-24 18:00:00|12400|12398|12396.5|12394.5|12400|12398|12394|12392|47
1637777100000|2021-11-24 18:05:00|12397|12395|12396.5|12394.5|12397.5|12395.5|12396.5|12394.5|2
1637777400000|2021-11-24 18:10:00|12397|12395|12396.5|12394.5|12397|12395|12396|12394|0
1637777700000|2021-11-24 18:15:00|12397|12395|12395.5|12393.5|12397|12395|12395|12393|4
1637778000000|2021-11-24 18:20:00|12395|12393|12393.5|12391.5|12395.5|12393.5|12392|12390|11
1637778300000|2021-11-24 18:25:00|12394|12392|12396|12394|12397|12395|12392.5|12390.5|26
1637778600000|2021-11-24 18:30:00|12395.5|12393.5|12395|12393|12397|12395|12394.5|12392.5|5
1637778900000|2021-11-24 18:35:00|12394.5|12392.5|12392.5|12390.5|12396|12394|12390.5|12388.5|6
1637779200000|2021-11-24 18:40:00|12392|12390|12393|12391|12393.5|12391.5|12390.5|12388.5|2
1637779500000|2021-11-24 18:45:00|12392.5|12390.5|12393|12391|12394|12392|12391|12389|1
1637779800000|2021-11-24 18:50:00|12392.5|12390.5|12392.5|12390.5|12393.5|12391.5|12392|12390|1
1637780100000|2021-11-24 18:55:00|12393|12391|12385.5|12383.5|12393|12391|12384.5|12382.5|37
1637780400000|2021-11-24 19:00:00|12386|12384|12383.5|12381.5|12393.5|12391.5|12381|12379|52
1637780700000|2021-11-24 19:05:00|12384|12382|12382|12380|12387.5|12385.5|12380.5|12378.5|45
1637781000000|2021-11-24 19:10:00|12382.5|12380.5|12381.5|12379.5|12384|12382|12379|12377|35
1637781300000|2021-11-24 19:15:00|12382|12380|12387.5|12385.5|12389|12387|12380.5|12378.5|11
1637781600000|2021-11-24 19:20:00|12387|12385|12386.5|12384.5|12388|12386|12385.5|12383.5|4
1637781900000|2021-11-24 19:25:00|12387|12385|12381|12379|12387.5|12385.5|12380|12378|2
1637782200000|2021-11-24 19:30:00|12381.5|12379.5|12383|12381|12385.5|12383.5|12381|12379|4
1637782500000|2021-11-24 19:35:00|12382.5|12380.5|12382|12380|12384|12382|12381|12379|4
1637782800000|2021-11-24 19:40:00|12381.5|12379.5|12388|12386|12388|12386|12381.5|12379.5|7
1637783100000|2021-11-24 19:45:00|12388.5|12386.5|12386|12384|12394|12392|12386|12384|41
1637783400000|2021-11-24 19:50:00|12386.5|12384.5|12389.5|12387.5|12391.5|12389.5|12386|12384|4
1637783700000|2021-11-24 19:55:00|12389|12387|12390.5|12388.5|12392.5|12390.5|12387.5|12385.5|5
1637784000000|2021-11-24 20:00:00|12391|12389|12388|12386|12391.5|12389.5|12385.5|12383.5|9
1637784300000|2021-11-24 20:05:00|12388.5|12386.5|12396|12394|12396|12394|12388.5|12386.5|21
1637784600000|2021-11-24 20:10:00|12395.5|12393.5|12397.5|12395.5|12398|12396|12393.5|12391.5|19
1637784900000|2021-11-24 20:15:00|12397|12395|12399.5|12397.5|12401|12399|12396|12394|18
1637785200000|2021-11-24 20:20:00|12399|12397|12397.5|12395.5|12401|12399|12397.5|12395.5|10
1637785500000|2021-11-24 20:25:00|12398|12396|12399|12397|12400.5|12398.5|12397.5|12395.5|5
1637785800000|2021-11-24 20:30:00|12397.5|12395.5|12395.5|12393.5|12398|12396|12393|12391|24
1637786100000|2021-11-24 20:35:00|12395|12393|12398|12396|12398.5|12396.5|12394.5|12392.5|18
1637786400000|2021-11-24 20:40:00|12397|12395|12394|12392|12398|12396|12393.5|12391.5|15
1637786700000|2021-11-24 20:45:00|12393.5|12391.5|12393|12391|12394.5|12392.5|12391.5|12389.5|12
1637787000000|2021-11-24 20:50:00|12393.5|12391.5|12397|12395|12398.5|12396.5|12392|12390|36
1637787300000|2021-11-24 20:55:00|12397.5|12395.5|12400.1|12394.1|12402|12399.5|12396.5|12393.6|26
1637787600000|2021-11-24 21:00:00|12400|12394|12401.3|12395.3|12401.3|12395.3|12397.1|12391.1|0
1637787900000|2021-11-24 21:05:00|12400.9|12394.9|12399.5|12393.5|12402|12396|12399.1|12393.1|0
1637788200000|2021-11-24 21:10:00|12399.9|12393.9|12401.3|12395.3|12402|12396|12399.5|12393.5|0
1637788500000|2021-11-24 21:15:00|12400.9|12394.9|12399.9|12393.9|12401.6|12395.6|12399.5|12393.5|0
1637788800000|2021-11-24 21:20:00|12399.8|12393.8|12400.9|12394.9|12400.9|12394.9|12399.5|12393.5|0
1637789100000|2021-11-24 21:25:00|12401.3|12395.3|12401.6|12395.6|12401.6|12395.6|12400.2|12394.2|0
1637789400000|2021-11-24 21:30:00|12401.7|12395.7|12402.3|12396.3|12403.1|12397.1|12401.7|12395.7|0
1637789700000|2021-11-24 21:35:00|12402.4|12396.4|12403.1|12397.1|12403.1|12397.1|12402.3|12396.3|0
1637790000000|2021-11-24 21:40:00|12403.2|12397.2|12403.4|12397.4|12404.5|12398.5|12403.1|12397.1|0
1637790300000|2021-11-24 21:45:00|12403.3|12397.3|12402.7|12396.7|12403.4|12397.4|12402.3|12396.3|0
1637790600000|2021-11-24 21:50:00|12402.8|12396.8|12403.4|12397.4|12403.8|12397.8|12402.7|12396.7|0
1637790900000|2021-11-24 21:55:00|12403.3|12397.3|12402|12396|12403.3|12397.3|12402|12396|0
1637791200000|2021-11-24 22:00:00|12401.9|12395.9|12402|12396|12402.1|12396.1|12401.7|12395.7|0
1637791800000|2021-11-24 22:10:00|12401.7|12395.7|12401.9|12395.9|12401.9|12395.9|12401.7|12395.7|0
1637792100000|2021-11-24 22:15:00|12402|12396|12402.1|12396.1|12402.1|12396.1|12401.9|12395.9|0
1637792400000|2021-11-24 22:20:00|12402|12396|12401.9|12395.9|12402.1|12396.1|12401.9|12395.9|0
1637792700000|2021-11-24 22:25:00|12402|12396|12401.9|12395.9|12402|12396|12401.9|12395.9|0
1637793000000|2021-11-24 22:30:00|12402|12396|12401.6|12395.6|12402.1|12396.1|12401.6|12395.6|0
1637793300000|2021-11-24 22:35:00|12401.5|12395.5|12401.9|12395.9|12402|12396|12401.5|12395.5|0
1637793600000|2021-11-24 22:40:00|12402|12396|12402|12396|12402|12396|12401.9|12395.9|0
1637793900000|2021-11-24 22:45:00|12402.1|12396.1|12401.9|12395.9|12402.3|12396.3|12401.9|12395.9|0
1637794200000|2021-11-24 22:50:00|12402.4|12396.4|12402.3|12396.3|12402.4|12396.4|12402|12396|0
1637794500000|2021-11-24 22:55:00|12402.4|12396.4|12402.4|12396.4|12402.4|12396.4|12402.3|12396.3|0
1637794800000|2021-11-24 23:00:00|12402.3|12396.3|12404.8|12398.8|12404.8|12398.8|12401.8|12395.8|0
1637795100000|2021-11-24 23:05:00|12404.7|12398.7|12403.1|12397.1|12405.6|12399.6|12403.1|12397.1|0
1637795400000|2021-11-24 23:10:00|12403.2|12397.2|12403.1|12397.1|12404.2|12398.2|12402.3|12396.3|0
1637795700000|2021-11-24 23:15:00|12403.4|12397.4|12404.8|12398.8|12405.2|12399.2|12403.4|12397.4|0
1637796000000|2021-11-24 23:20:00|12405.1|12399.1|12404.8|12398.8|12405.2|12399.2|12404.5|12398.5|0
1637796300000|2021-11-24 23:25:00|12404.7|12398.7|12404.5|12398.5|12405.2|12399.2|12404.2|12398.2|0
1637796600000|2021-11-24 23:30:00|12404.8|12398.8|12404.5|12398.5|12405.6|12399.6|12403.8|12397.8|0
1637796900000|2021-11-24 23:35:00|12404.6|12398.6|12403.4|12397.4|12404.8|12398.8|12402.7|12396.7|0
1637797200000|2021-11-24 23:40:00|12403.5|12397.5|12403.1|12397.1|12404.8|12398.8|12402.7|12396.7|0
1637797500000|2021-11-24 23:45:00|12403|12397|12403.1|12397.1|12404.8|12398.8|12402.3|12396.3|0
1637797800000|2021-11-24 23:50:00|12403.4|12397.4|12403.4|12397.4|12403.8|12397.8|12402.3|12396.3|0
1637798100000|2021-11-24 23:55:00|12403.8|12397.8|12404.2|12398.2|12405.2|12399.2|12403.8|12397.8|0
1637798400000|2021-11-25 00:00:00|12404.1|12398.1|12405.6|12399.6|12407|12401|12403.9|12397.9|0
1637798700000|2021-11-25 00:05:00|12405.9|12399.9|12404.8|12398.8|12405.9|12399.9|12403.8|12397.8|0
1637799000000|2021-11-25 00:10:00|12404.7|12398.7|12405.2|12399.2|12405.6|12399.6|12404.5|12398.5|0
1637799300000|2021-11-25 00:15:00|12404.8|12398.8|12408|12402|12408.8|12402.8|12402|12396|0
1637799600000|2021-11-25 00:20:00|12407.9|12401.9|12408.8|12402.8|12408.8|12402.8|12406.3|12400.3|0
1637799900000|2021-11-25 00:25:00|12409.2|12403.2|12408.6|12402.6|12409.6|12403.6|12407.7|12401.7|0
1637800200000|2021-11-25 00:30:00|12408.5|12402.5|12411.9|12405.9|12412.7|12406.7|12408.5|12402.5|0
1637800500000|2021-11-25 00:35:00|12412|12406|12411.1|12405.1|12412.7|12406.7|12411|12405|0
1637800800000|2021-11-25 00:40:00|12411.2|12405.2|12411.1|12405.1|12412|12406|12411.1|12405.1|0
1637801100000|2021-11-25 00:45:00|12411|12405|12413.5|12407.5|12414.4|12408.4|12411|12405|0
1637801400000|2021-11-25 00:50:00|12413.1|12407.1|12416.7|12410.7|12416.8|12410.8|12412.2|12406.2|0
1637801700000|2021-11-25 00:55:00|12416.5|12410.5|12418.7|12412.7|12419.5|12413.5|12415.1|12409.1|0
1637802000000|2021-11-25 01:00:00|12418.6|12412.6|12419.1|12413.1|12419.6|12413.6|12417|12411|0
1637802300000|2021-11-25 01:05:00|12419.3|12413.3|12417.8|12411.8|12420.4|12414.4|12417.8|12411.8|0
1637802600000|2021-11-25 01:10:00|12417.9|12411.9|12417.9|12411.9|12420.4|12414.4|12417.9|12411.9|0
1637802900000|2021-11-25 01:15:00|12418.1|12412.1|12418.7|12412.7|12421.3|12415.3|12417.9|12411.9|0
1637803200000|2021-11-25 01:20:00|12418.9|12412.9|12418.6|12412.6|12420.3|12414.3|12418.2|12412.2|0
1637803500000|2021-11-25 01:25:00|12418.8|12412.8|12415.7|12409.7|12419.8|12413.8|12415.4|12409.4|0
1637803800000|2021-11-25 01:30:00|12415.9|12409.9|12414.5|12408.5|12417|12411|12412.8|12406.8|0
1637804100000|2021-11-25 01:35:00|12414.4|12408.4|12412.9|12406.9|12414.4|12408.4|12412.8|12406.8|0
1637804400000|2021-11-25 01:40:00|12412.8|12406.8|12412.5|12406.5|12415.5|12409.5|12412.1|12406.1|0
1637804700000|2021-11-25 01:45:00|12412.3|12406.3|12411.4|12405.4|12414.7|12408.7|12411.3|12405.3|0
1637805000000|2021-11-25 01:50:00|12411.3|12405.3|12413|12407|12413.1|12407.1|12411.3|12405.3|0
1637805300000|2021-11-25 01:55:00|12413.1|12407.1|12412.2|12406.2|12413.1|12407.1|12411.3|12405.3|0
1637805600000|2021-11-25 02:00:00|12412|12406|12413.6|12407.6|12414.5|12408.5|12412|12406|0
1637805900000|2021-11-25 02:05:00|12413.2|12407.2|12413.6|12407.6|12413.6|12407.6|12411.9|12405.9|0
1637806200000|2021-11-25 02:10:00|12413.5|12407.5|12413.6|12407.6|12414.4|12408.4|12412.8|12406.8|0
1637806500000|2021-11-25 02:15:00|12413.5|12407.5|12414.4|12408.4|12415.6|12409.6|12413.5|12407.5|0
1637806800000|2021-11-25 02:20:00|12414.3|12408.3|12414.2|12408.2|12415.1|12409.1|12413.4|12407.4|0
1637807100000|2021-11-25 02:25:00|12414|12408|12415.9|12409.9|12416.3|12410.3|12413.4|12407.4|0
1637807400000|2021-11-25 02:30:00|12415.6|12409.6|12415.8|12409.8|12416.7|12410.7|12415|12409|0
1637807700000|2021-11-25 02:35:00|12416|12410|12415.8|12409.8|12416.7|12410.7|12415.8|12409.8|0
1637808000000|2021-11-25 02:40:00|12416|12410|12415|12409|12416.7|12410.7|12415|12409|0
1637808300000|2021-11-25 02:45:00|12414.9|12408.9|12415.9|12409.9|12415.9|12409.9|12414.1|12408.1|0
1637808600000|2021-11-25 02:50:00|12416.3|12410.3|12416.6|12410.6|12416.7|12410.7|12415.8|12409.8|0
1637808900000|2021-11-25 02:55:00|12416.7|12410.7|12417.7|12411.7|12417.7|12411.7|12415.9|12409.9|0
1637809200000|2021-11-25 03:00:00|12417.9|12411.9|12416.8|12410.8|12418.1|12412.1|12416.7|12410.7|0
1637809500000|2021-11-25 03:05:00|12417.2|12411.2|12417.8|12411.8|12418.6|12412.6|12416.9|12410.9|0
1637809800000|2021-11-25 03:10:00|12418|12412|12419.6|12413.6|12420.4|12414.4|12417.8|12411.8|0
1637810100000|2021-11-25 03:15:00|12419.5|12413.5|12419.7|12413.7|12420.5|12414.5|12418|12412|0
1637810400000|2021-11-25 03:20:00|12420.1|12414.1|12421.5|12415.5|12422.4|12416.4|12419.7|12413.7|0
1637810700000|2021-11-25 03:25:00|12421.6|12415.6|12421.6|12415.6|12422.4|12416.4|12420.7|12414.7|0
1637811000000|2021-11-25 03:30:00|12421.7|12415.7|12422.3|12416.3|12422.7|12416.7|12421.6|12415.6|0
1637811300000|2021-11-25 03:35:00|12422.4|12416.4|12422.3|12416.3|12423.2|12417.2|12421.8|12415.8|0
1637811600000|2021-11-25 03:40:00|12422.4|12416.4|12423.2|12417.2|12423.3|12417.3|12422.3|12416.3|0
1637811900000|2021-11-25 03:45:00|12423.3|12417.3|12422.3|12416.3|12423.3|12417.3|12422.3|12416.3|0
1637812200000|2021-11-25 03:50:00|12422.5|12416.5|12423.1|12417.1|12423.2|12417.2|12422.3|12416.3|0
1637812500000|2021-11-25 03:55:00|12423.2|12417.2|12421.5|12415.5|12423.2|12417.2|12421.5|12415.5|0
1637812800000|2021-11-25 04:00:00|12421.9|12415.9|12422.2|12416.2|12422.3|12416.3|12421.3|12415.3|0
1637813100000|2021-11-25 04:05:00|12422.3|12416.3|12423.1|12417.1|12423.2|12417.2|12422.2|12416.2|0
1637813400000|2021-11-25 04:10:00|12422.8|12416.8|12422.3|12416.3|12424|12418|12422.3|12416.3|0
1637813700000|2021-11-25 04:15:00|12422.4|12416.4|12422.3|12416.3|12422.4|12416.4|12421.5|12415.5|0
1637814000000|2021-11-25 04:20:00|12421.6|12415.6|12421.5|12415.5|12422.4|12416.4|12420.6|12414.6|0
1637814300000|2021-11-25 04:25:00|12421.6|12415.6|12421.6|12415.6|12421.6|12415.6|12420.7|12414.7|0
1637814600000|2021-11-25 04:30:00|12421.4|12415.4|12420.7|12414.7|12421.6|12415.6|12420.7|12414.7|0
1637814900000|2021-11-25 04:35:00|12420.8|12414.8|12420.8|12414.8|12421.6|12415.6|12420.7|12414.7|0
1637815200000|2021-11-25 04:40:00|12420.4|12414.4|12420.8|12414.8|12420.8|12414.8|12419.9|12413.9|0
1637815500000|2021-11-25 04:45:00|12420.6|12414.6|12419.9|12413.9|12420.9|12414.9|12419.9|12413.9|0
1637815800000|2021-11-25 04:50:00|12420|12414|12420.9|12414.9|12420.9|12414.9|12419.9|12413.9|0
1637816100000|2021-11-25 04:55:00|12421.3|12415.3|12420.8|12414.8|12421.7|12415.7|12420.8|12414.8|0
1637816400000|2021-11-25 05:00:00|12420.9|12414.9|12420|12414|12420.9|12414.9|12420|12414|0
1637816700000|2021-11-25 05:05:00|12419.9|12413.9|12422.5|12416.5|12422.6|12416.6|12419.9|12413.9|0
1637817000000|2021-11-25 05:10:00|12422.7|12416.7|12423.3|12417.3|12424.1|12418.1|12422.5|12416.5|0
1637817300000|2021-11-25 05:15:00|12423.4|12417.4|12423.5|12417.5|12423.5|12417.5|12423.4|12417.4|0
1637817600000|2021-11-25 05:20:00|12423.6|12417.6|12424.3|12418.3|12424.3|12418.3|12423.5|12417.5|0
1637817900000|2021-11-25 05:25:00|12423.9|12417.9|12424.3|12418.3|12424.4|12418.4|12423.5|12417.5|0
1637818200000|2021-11-25 05:30:00|12423.9|12417.9|12422.6|12416.6|12424.3|12418.3|12421.8|12415.8|0
1637818500000|2021-11-25 05:35:00|12422.7|12416.7|12423.6|12417.6|12423.6|12417.6|12422.6|12416.6|0
1637818800000|2021-11-25 05:40:00|12423.8|12417.8|12424.4|12418.4|12424.5|12418.5|12423.6|12417.6|0
1637819100000|2021-11-25 05:45:00|12424.3|12418.3|12424.4|12418.4|12424.4|12418.4|12423.6|12417.6|0
1637819400000|2021-11-25 05:50:00|12424.5|12418.5|12423.6|12417.6|12424.5|12418.5|12423.6|12417.6|0
1637819700000|2021-11-25 05:55:00|12423.7|12417.7|12425.2|12419.2|12425.2|12419.2|12423.6|12417.6|0
1637820000000|2021-11-25 06:00:00|12425.5|12419.5|12426.2|12420.2|12426.2|12420.2|12425.2|12419.2|0
1637820300000|2021-11-25 06:05:00|12426.1|12420.1|12425.4|12419.4|12426.2|12420.2|12425.3|12419.3|0
1637820600000|2021-11-25 06:10:00|12425.5|12419.5|12425.3|12419.3|12426.2|12420.2|12424.4|12418.4|0
1637820900000|2021-11-25 06:15:00|12425.2|12419.2|12424.5|12418.5|12425.3|12419.3|12424.4|12418.4|0
1637821200000|2021-11-25 06:20:00|12425.3|12419.3|12424.4|12418.4|12425.3|12419.3|12424.4|12418.4|0
1637821500000|2021-11-25 06:25:00|12424.8|12418.8|12426.1|12420.1|12426.1|12420.1|12424.8|12418.8|0
1637821800000|2021-11-25 06:30:00|12425.7|12419.7|12427.7|12421.7|12427.7|12421.7|12425.2|12419.2|0
1637822100000|2021-11-25 06:35:00|12427.8|12421.8|12429.3|12423.3|12429.3|12423.3|12425.3|12419.3|0
1637822400000|2021-11-25 06:40:00|12429.6|12423.6|12430|12424|12430.9|12424.9|12429.3|12423.3|0
1637822700000|2021-11-25 06:45:00|12430.1|12424.1|12429.3|12423.3|12430.1|12424.1|12429.3|12423.3|0
1637823000000|2021-11-25 06:50:00|12429|12423|12426.9|12420.9|12429|12423|12426.1|12420.1|0
1637823300000|2021-11-25 06:55:00|12427|12421|12427|12421|12427.7|12421.7|12426.2|12420.2|0
1637823600000|2021-11-25 07:00:00|12423.5|12421.5|12411.5|12409.5|12423.5|12421.5|12411|12409|76
1637823900000|2021-11-25 07:05:00|12412|12410|12413.5|12411.5|12418.5|12416.5|12411|12409|86
1637824200000|2021-11-25 07:10:00|12414.5|12412.5|12418.5|12416.5|12420.5|12418.5|12410.5|12408.5|51
1637824500000|2021-11-25 07:15:00|12418|12416|12415.5|12413.5|12418.5|12416.5|12412|12410|19
1637824800000|2021-11-25 07:20:00|12415|12413|12414.5|12412.5|12415.5|12413.5|12413|12411|33
1637825100000|2021-11-25 07:25:00|12415|12413|12411.5|12409.5|12415.5|12413.5|12409|12407|25
1637825400000|2021-11-25 07:30:00|12411|12409|12416.5|12414.5|12418|12416|12411|12409|21
1637825700000|2021-11-25 07:35:00|12416|12414|12421|12419|12421|12419|12416|12414|14
1637826000000|2021-11-25 07:40:00|12420.5|12418.5|12423.5|12421.5|12425|12423|12417.5|12415.5|15
1637826300000|2021-11-25 07:45:00|12424|12422|12422.5|12420.5|12424|12422|12421|12419|11
1637826600000|2021-11-25 07:50:00|12422|12420|12419.5|12417.5|12422|12420|12417|12415|14
1637826900000|2021-11-25 07:55:00|12420|12418|12417.5|12415.5|12423.5|12421.5|12416.5|12414.5|53
1637827200000|2021-11-25 08:00:00|12423.5|12421.5|12426|12424|12430.5|12428.5|12417.5|12415.5|456
1637827500000|2021-11-25 08:05:00|12428|12426|12436|12434|12436|12434|12420|12418|229
1637827800000|2021-11-25 08:10:00|12435.5|12433.5|12447.5|12445.5|12455|12453|12435|12433|373
1637828100000|2021-11-25 08:15:00|12447|12445|12461|12459|12461.5|12459.5|12444|12442|369
1637828400000|2021-11-25 08:20:00|12460.5|12458.5|12465.5|12463.5|12469|12467|12458.5|12456.5|325
1637828700000|2021-11-25 08:25:00|12466|12464|12462|12460|12466|12464|12452|12450|352
1637829000000|2021-11-25 08:30:00|12461.5|12459.5|12461.5|12459.5|12467.5|12465.5|12459|12457|263
1637829300000|2021-11-25 08:35:00|12461|12459|12465|12463|12466|12464|12456.5|12454.5|170
1637829600000|2021-11-25 08:40:00|12465.3|12463.3|12461.3|12459.3|12466.3|12464.3|12457.3|12455.3|190
1637829900000|2021-11-25 08:45:00|12461.8|12459.8|12462.8|12460.8|12464.3|12462.3|12459.3|12457.3|171
1637830200000|2021-11-25 08:50:00|12462.3|12460.3|12463.3|12461.3|12463.3|12461.3|12456.3|12454.3|144
1637830500000|2021-11-25 08:55:00|12464.3|12462.3|12466.3|12464.3|12467.3|12465.3|12461.3|12459.3|182
1637830800000|2021-11-25 09:00:00|12465.8|12463.8|12460.8|12458.8|12466.3|12464.3|12459.3|12457.3|166
1637831100000|2021-11-25 09:05:00|12461.3|12459.3|12459.3|12457.3|12463.3|12461.3|12457.3|12455.3|121
1637831400000|2021-11-25 09:10:00|12458.8|12456.8|12461.3|12459.3|12461.3|12459.3|12456.8|12454.8|149
1637831700000|2021-11-25 09:15:00|12460.8|12458.8|12461.3|12459.3|12461.8|12459.8|12456.3|12454.3|145
1637832000000|2021-11-25 09:20:00|12460.8|12458.8|12453.3|12451.3|12461.3|12459.3|12453.3|12451.3|171
1637832300000|2021-11-25 09:25:00|12453.8|12451.8|12457.3|12455.3|12457.8|12455.8|12453.3|12451.3|114
1637832600000|2021-11-25 09:30:00|12458.3|12456.3|12460.3|12458.3|12461.8|12459.8|12456.3|12454.3|79
1637832900000|2021-11-25 09:35:00|12461.3|12459.3|12458.3|12456.3|12461.3|12459.3|12455.8|12453.8|102
1637833200000|2021-11-25 09:40:00|12458.8|12456.8|12460.3|12458.3|12463.3|12461.3|12458.8|12456.8|67
1637833500000|2021-11-25 09:45:00|12459.8|12457.8|12457.3|12455.3|12460.3|12458.3|12455.3|12453.3|134
1637833800000|2021-11-25 09:50:00|12456.8|12454.8|12447.3|12445.3|12456.8|12454.8|12447.3|12445.3|167
1637834100000|2021-11-25 09:55:00|12447.8|12445.8|12447.3|12445.3|12449.3|12447.3|12444.3|12442.3|117
1637834400000|2021-11-25 10:00:00|12447.8|12445.8|12436.8|12434.8|12447.8|12445.8|12436.3|12434.3|111
1637834700000|2021-11-25 10:05:00|12437.3|12435.3|12436.3|12434.3|12440.3|12438.3|12434.3|12432.3|174
1637835000000|2021-11-25 10:10:00|12435.8|12433.8|12438.3|12436.3|12438.3|12436.3|12432.3|12430.3|195
1637835300000|2021-11-25 10:15:00|12437.8|12435.8|12430.8|12428.8|12439.3|12437.3|12430.8|12428.8|384
1637835600000|2021-11-25 10:20:00|12430.3|12428.3|12421.3|12419.3|12432.3|12430.3|12417.3|12415.3|578
1637835900000|2021-11-25 10:25:00|12420.8|12418.8|12421.3|12419.3|12422.3|12420.3|12415.3|12413.3|207
1637836200000|2021-11-25 10:30:00|12421.8|12419.8|12417.3|12415.3|12424.3|12422.3|12415.3|12413.3|146
1637836500000|2021-11-25 10:35:00|12417.8|12415.8|12421.3|12419.3|12423.3|12421.3|12417.8|12415.8|98
1637836800000|2021-11-25 10:40:00|12421.8|12419.8|12415.3|12413.3|12422.8|12420.8|12414.8|12412.8|165
1637837100000|2021-11-25 10:45:00|12415.8|12413.8|12415.3|12413.3|12418.8|12416.8|12412.8|12410.8|94
1637837400000|2021-11-25 10:50:00|12415.8|12413.8|12419.8|12417.8|12425.3|12423.3|12415.8|12413.8|166
1637837700000|2021-11-25 10:55:00|12420.3|12418.3|12415.3|12413.3|12421.3|12419.3|12412.8|12410.8|94
1637838000000|2021-11-25 11:00:00|12414.8|12412.8|12419.8|12417.8|12423.3|12421.3|12413.3|12411.3|44
1637838300000|2021-11-25 11:05:00|12420.3|12418.3|12418.3|12416.3|12421.8|12419.8|12416.3|12414.3|61
1637838600000|2021-11-25 11:10:00|12418.8|12416.8|12413.8|12411.8|12421.3|12419.3|12413.3|12411.3|42
1637838900000|2021-11-25 11:15:00|12413.3|12411.3|12414.8|12412.8|12417.3|12415.3|12412.3|12410.3|59
1637839200000|2021-11-25 11:20:00|12415.3|12413.3|12412.3|12410.3|12417.8|12415.8|12412.3|12410.3|58
1637839500000|2021-11-25 11:25:00|12412.8|12410.8|12412.8|12410.8|12415.3|12413.3|12411.3|12409.3|52
1637839800000|2021-11-25 11:30:00|12412.3|12410.3|12412.8|12410.8|12416.3|12414.3|12410.8|12408.8|43
1637840100000|2021-11-25 11:35:00|12413.3|12411.3|12418.8|12416.8|12418.8|12416.8|12410.8|12408.8|44
1637840400000|2021-11-25 11:40:00|12418.3|12416.3|12425.8|12423.8|12426.8|12424.8|12417.3|12415.3|74
1637840700000|2021-11-25 11:45:00|12425.3|12423.3|12425.8|12423.8|12426.8|12424.8|12423.3|12421.3|29
1637841000000|2021-11-25 11:50:00|12425.3|12423.3|12430.3|12428.3|12430.8|12428.8|12425.3|12423.3|36
1637841300000|2021-11-25 11:55:00|12429.8|12427.8|12435.3|12433.3|12435.8|12433.8|12429.3|12427.3|50
1637841600000|2021-11-25 12:00:00|12436.3|12434.3|12430.8|12428.8|12437.8|12435.8|12430.3|12428.3|54
1637841900000|2021-11-25 12:05:00|12431.3|12429.3|12435.3|12433.3|12436.8|12434.8|12430.8|12428.8|49
1637842200000|2021-11-25 12:10:00|12434.8|12432.8|12436.3|12434.3|12436.3|12434.3|12432.3|12430.3|53
1637842500000|2021-11-25 12:15:00|12435.8|12433.8|12433.3|12431.3|12436.8|12434.8|12430.3|12428.3|72
1637842800000|2021-11-25 12:20:00|12433.8|12431.8|12424.3|12422.3|12433.8|12431.8|12424.3|12422.3|51
1637843100000|2021-11-25 12:25:00|12424.8|12422.8|12426.8|12424.8|12428.3|12426.3|12422.8|12420.8|28
1637843400000|2021-11-25 12:30:00|12426.3|12424.3|12430.8|12428.8|12432.3|12430.3|12426.3|12424.3|37
1637843700000|2021-11-25 12:35:00|12431.3|12429.3|12429.3|12427.3|12431.3|12429.3|12426.3|12424.3|25
1637844000000|2021-11-25 12:40:00|12430|12428|12433.5|12431.5|12433.5|12431.5|12429|12427|36
1637844300000|2021-11-25 12:45:00|12433|12431|12428|12426|12433|12431|12427|12425|18
1637844600000|2021-11-25 12:50:00|12427.5|12425.5|12431.5|12429.5|12431.5|12429.5|12427|12425|19
1637844900000|2021-11-25 12:55:00|12431|12429|12429|12427|12432|12430|12426.5|12424.5|46
1637845200000|2021-11-25 13:00:00|12429.5|12427.5|12435.5|12433.5|12436|12434|12429|12427|25
1637845500000|2021-11-25 13:05:00|12435|12433|12430.5|12428.5|12436|12434|12430|12428|48
1637845800000|2021-11-25 13:10:00|12430|12428|12429.5|12427.5|12430.5|12428.5|12426|12424|58
1637846100000|2021-11-25 13:15:00|12429|12427|12428|12426|12433|12431|12428|12426|59
1637846400000|2021-11-25 13:20:00|12428.5|12426.5|12428|12426|12430|12428|12427|12425|44
1637846700000|2021-11-25 13:25:00|12427|12425|12427.5|12425.5|12430|12428|12424.5|12422.5|22
1637847000000|2021-11-25 13:30:00|12427|12425|12425.5|12423.5|12428|12426|12421.5|12419.5|16
1637847300000|2021-11-25 13:35:00|12426|12424|12420|12418|12427.5|12425.5|12419.5|12417.5|52
1637847600000|2021-11-25 13:40:00|12419.5|12417.5|12421.5|12419.5|12422.5|12420.5|12418|12416|37
1637847900000|2021-11-25 13:45:00|12421|12419|12418.5|12416.5|12422|12420|12417.5|12415.5|64
1637848200000|2021-11-25 13:50:00|12418|12416|12420|12418|12421.5|12419.5|12416|12414|62
1637848500000|2021-11-25 13:55:00|12420.5|12418.5|12421|12419|12425|12423|12419|12417|35
1637848800000|2021-11-25 14:00:00|12420.5|12418.5|12422.5|12420.5|12424.5|12422.5|12418|12416|79
1637849100000|2021-11-25 14:05:00|12423|12421|12429|12427|12429|12427|12421.5|12419.5|149
1637849400000|2021-11-25 14:10:00|12429.5|12427.5|12433|12431|12434|12432|12428|12426|143
1637849700000|2021-11-25 14:15:00|12434|12432|12434|12432|12435|12433|12432.5|12430.5|63
1637850000000|2021-11-25 14:20:00|12433.5|12431.5|12431|12429|12435|12433|12430|12428|137
1637850300000|2021-11-25 14:25:00|12431.5|12429.5|12436|12434|12436|12434|12431.5|12429.5|53
1637850600000|2021-11-25 14:30:00|12437|12435|12437|12435|12437|12435|12434|12432|110
1637850900000|2021-11-25 14:35:00|12437.5|12435.5|12442.5|12440.5|12443|12441|12436|12434|148
1637851200000|2021-11-25 14:40:00|12442|12440|12449|12447|12449|12447|12442|12440|144
1637851500000|2021-11-25 14:45:00|12448.5|12446.5|12452|12450|12454|12452|12448|12446|189
1637851800000|2021-11-25 14:50:00|12453|12451|12456|12454|12457|12455|12452|12450|133
1637852100000|2021-11-25 14:55:00|12455|12453|12463|12461|12463|12461|12455|12453|229
1637852400000|2021-11-25 15:00:00|12463.5|12461.5|12462|12460|12463.5|12461.5|12458|12456|215
1637852700000|2021-11-25 15:05:00|12461.5|12459.5|12457.5|12455.5|12464|12462|12457|12455|210
1637853000000|2021-11-25 15:10:00|12456.1|12454.1|12450.1|12448.1|12456.6|12454.6|12448.6|12446.6|101
1637853300000|2021-11-25 15:15:00|12449.6|12447.6|12445.6|12443.6|12453.6|12451.6|12445.6|12443.6|96
1637853600000|2021-11-25 15:20:00|12445.1|12443.1|12450.1|12448.1|12450.6|12448.6|12443.6|12441.6|161
1637853900000|2021-11-25 15:25:00|12449.6|12447.6|12447.1|12445.1|12450.6|12448.6|12446.1|12444.1|86
1637854200000|2021-11-25 15:30:00|12447.6|12445.6|12446.6|12444.6|12450.6|12448.6|12444.6|12442.6|86
1637854500000|2021-11-25 15:35:00|12446.1|12444.1|12449.1|12447.1|12450.6|12448.6|12442.1|12440.1|117
1637854800000|2021-11-25 15:40:00|12448.6|12446.6|12444.1|12442.1|12449.1|12447.1|12444.1|12442.1|43
1637855100000|2021-11-25 15:45:00|12443.6|12441.6|12443.1|12441.1|12446.6|12444.6|12441.6|12439.6|49
1637855400000|2021-11-25 15:50:00|12443.6|12441.6|12445.6|12443.6|12446.1|12444.1|12441.6|12439.6|63
1637855700000|2021-11-25 15:55:00|12445.1|12443.1|12448.6|12446.6|12449.6|12447.6|12442.6|12440.6|56
1637856000000|2021-11-25 16:00:00|12449.1|12447.1|12451.1|12449.1|12451.6|12449.6|12446.6|12444.6|143
1637856300000|2021-11-25 16:05:00|12451.6|12449.6|12454.6|12452.6|12455.1|12453.1|12450.1|12448.1|35
1637856600000|2021-11-25 16:10:00|12455.1|12453.1|12455.1|12453.1|12458.1|12456.1|12453.6|12451.6|137
1637856900000|2021-11-25 16:15:00|12455.6|12453.6|12458.1|12456.1|12458.6|12456.6|12451.6|12449.6|304
1637857200000|2021-11-25 16:20:00|12457.6|12455.6|12456.1|12454.1|12459.6|12457.6|12454.1|12452.1|247
1637857500000|2021-11-25 16:25:00|12455.6|12453.6|12454.6|12452.6|12463.6|12461.6|12453.6|12451.6|1200
1637857800000|2021-11-25 16:30:00|12453.1|12451.1|12456.1|12454.1|12459.1|12457.1|12448.6|12446.6|828
1637858100000|2021-11-25 16:35:00|12456.6|12454.6|12452.6|12450.6|12458.1|12456.1|12450.6|12448.6|68
1637858400000|2021-11-25 16:40:00|12452.1|12450.1|12452.1|12450.1|12453.1|12451.1|12448.1|12446.1|62
1637858700000|2021-11-25 16:45:00|12452.6|12450.6|12453.1|12451.1|12454.6|12452.6|12448.1|12446.1|103
1637859000000|2021-11-25 16:50:00|12452.6|12450.6|12450.6|12448.6|12454.1|12452.1|12450.1|12448.1|83
1637859300000|2021-11-25 16:55:00|12449.6|12447.6|12449.1|12447.1|12450.1|12448.1|12447.6|12445.6|92
1637859600000|2021-11-25 17:00:00|12449.6|12447.6|12450.1|12448.1|12452.1|12450.1|12448.6|12446.6|13
1637859900000|2021-11-25 17:05:00|12449.6|12447.6|12451.1|12449.1|12451.1|12449.1|12449.6|12447.6|5
1637860200000|2021-11-25 17:10:00|12450.6|12448.6|12451.6|12449.6|12451.6|12449.6|12449.1|12447.1|4
1637860500000|2021-11-25 17:15:00|12452.1|12450.1|12451.6|12449.6|12452.1|12450.1|12451.1|12449.1|0
1637860800000|2021-11-25 17:20:00|12452.1|12450.1|12451.6|12449.6|12452.6|12450.6|12451.6|12449.6|7
1637861100000|2021-11-25 17:25:00|12451.1|12449.1|12451.6|12449.6|12452.6|12450.6|12451.1|12449.1|2
1637861400000|2021-11-25 17:30:00|12452.1|12450.1|12448.6|12446.6|12452.6|12450.6|12448.1|12446.1|12
1637861700000|2021-11-25 17:35:00|12449.1|12447.1|12448.6|12446.6|12449.1|12447.1|12448.1|12446.1|0
1637862000000|2021-11-25 17:40:00|12448.1|12446.1|12448.1|12446.1|12448.6|12446.6|12448.1|12446.1|0
1637862300000|2021-11-25 17:45:00|12448.6|12446.6|12448.1|12446.1|12449.1|12447.1|12447.6|12445.6|4
1637862600000|2021-11-25 17:50:00|12448.6|12446.6|12448.6|12446.6|12449.1|12447.1|12448.1|12446.1|4
1637862900000|2021-11-25 17:55:00|12448.1|12446.1|12445.1|12443.1|12448.1|12446.1|12445.1|12443.1|6
1637863200000|2021-11-25 18:00:00|12445.6|12443.6|12445.1|12443.1|12446.1|12444.1|12444.6|12442.6|2
1637863800000|2021-11-25 18:10:00|12445.6|12443.6|12445.1|12443.1|12445.6|12443.6|12445.1|12443.1|0
1637864400000|2021-11-25 18:20:00|12444.6|12442.6|12442.6|12440.6|12444.6|12442.6|12442.6|12440.6|12
1637864700000|2021-11-25 18:25:00|12443.1|12441.1|12443.1|12441.1|12443.6|12441.6|12442.6|12440.6|0
1637865000000|2021-11-25 18:30:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.1|12441.1|0
1637865300000|2021-11-25 18:35:00|12443.1|12441.1|12443.1|12441.1|12443.1|12441.1|12443.1|12441.1|0
1637865600000|2021-11-25 18:40:00|12443.6|12441.6|12443.6|12441.6|12444.1|12442.1|12443.1|12441.1|0
1637866200000|2021-11-25 18:50:00|12443.1|12441.1|12442.1|12440.1|12443.6|12441.6|12442.1|12440.1|0
1637866500000|2021-11-25 18:55:00|12441.6|12439.6|12441.6|12439.6|12441.6|12439.6|12441.6|12439.6|0
1637867100000|2021-11-25 19:05:00|12441.1|12439.1|12439.1|12437.1|12441.1|12439.1|12439.1|12437.1|0
1637867400000|2021-11-25 19:10:00|12438.6|12436.6|12438.6|12436.6|12438.6|12436.6|12438.6|12436.6|0
1637867700000|2021-11-25 19:15:00|12439.1|12437.1|12438.6|12436.6|12439.1|12437.1|12438.6|12436.6|0
1637868600000|2021-11-25 19:30:00|12439.1|12437.1|12438.6|12436.6|12439.1|12437.1|12438.6|12436.6|0
1637868900000|2021-11-25 19:35:00|12439.1|12437.1|12438.6|12436.6|12439.1|12437.1|12438.6|12436.6|0
1637869800000|2021-11-25 19:50:00|12439.1|12437.1|12438.6|12436.6|12439.1|12437.1|12438.6|12436.6|1
1637870100000|2021-11-25 19:55:00|12438.1|12436.1|12436.6|12434.6|12438.1|12436.1|12436.6|12434.6|0
1637870400000|2021-11-25 20:00:00|12437.6|12435.6|12433.1|12431.1|12437.6|12435.6|12428.6|12426.6|14
1637870700000|2021-11-25 20:05:00|12433.6|12431.6|12433.6|12431.6|12433.6|12431.6|12433.6|12431.6|1
1637871000000|2021-11-25 20:10:00|12434.1|12432.1|12435.6|12433.6|12435.6|12433.6|12434.1|12432.1|6
1637871300000|2021-11-25 20:15:00|12435.1|12433.1|12435.6|12433.6|12435.6|12433.6|12435.1|12433.1|8
1637871600000|2021-11-25 20:20:00|12435.1|12433.1|12429.6|12427.6|12436.1|12434.1|12429.6|12427.6|24
1637871900000|2021-11-25 20:25:00|12429.1|12427.1|12428.6|12426.6|12429.1|12427.1|12428.1|12426.1|10
1637872200000|2021-11-25 20:30:00|12427.6|12425.6|12427.1|12425.1|12427.6|12425.6|12427.1|12425.1|4
1637872500000|2021-11-25 20:35:00|12428.1|12426.1|12428.1|12426.1|12428.1|12426.1|12428.1|12426.1|0
1637872800000|2021-11-25 20:40:00|12428.6|12426.6|12428.6|12426.6|12428.6|12426.6|12428.6|12426.6|0
1637873100000|2021-11-25 20:45:00|12429.1|12427.1|12429.1|12427.1|12429.1|12427.1|12429.1|12427.1|0
1637873400000|2021-11-25 20:50:00|12428.6|12426.6|12427.1|12425.1|12431.1|12429.1|12423.6|12421.6|20
1637873700000|2021-11-25 20:55:00|12427.6|12425.6|12437.2|12431.2|12437.6|12435.1|12427.6|12425.6|11
1637874000000|2021-11-25 21:00:00|12437.7|12431.7|12437.7|12431.7|12437.7|12431.7|12437.7|12431.7|0
1637877300000|2021-11-25 21:55:00|12437.3|12431.3|12437|12431|12437.3|12431.3|12437|12431|0
1637880600000|2021-11-25 22:50:00|12437.2|12431.2|12437.2|12431.2|12437.2|12431.2|12437.2|12431.2|0
1637881200000|2021-11-25 23:00:00|12437.8|12431.8|12430|12424|12437.8|12431.8|12430|12424|0
1637881500000|2021-11-25 23:05:00|12429.9|12423.9|12426.7|12420.7|12429.9|12423.9|12425.9|12419.9|0
1637881800000|2021-11-25 23:10:00|12426.8|12420.8|12430|12424|12430.3|12424.3|12426.7|12420.7|0
1637882100000|2021-11-25 23:15:00|12430.1|12424.1|12427.9|12421.9|12431.3|12425.3|12427.9|12421.9|0
1637882400000|2021-11-25 23:20:00|12427.8|12421.8|12424.3|12418.3|12428.2|12422.2|12423.9|12417.9|0
1637882700000|2021-11-25 23:25:00|12424.2|12418.2|12422.1|12416.1|12424.3|12418.3|12421|12415|0
1637883000000|2021-11-25 23:30:00|12422.4|12416.4|12417.7|12411.7|12423.2|12417.2|12412.8|12406.8|0
1637883300000|2021-11-25 23:35:00|12417.8|12411.8|12423.9|12417.9|12424.9|12418.9|12417.8|12411.8|0
1637883600000|2021-11-25 23:40:00|12424.1|12418.1|12422.8|12416.8|12424.9|12418.9|12422.8|12416.8|0
1637883900000|2021-11-25 23:45:00|12422.9|12416.9|12420.6|12414.6|12424.5|12418.5|12420.6|12414.6|0
1637884200000|2021-11-25 23:50:00|12420.5|12414.5|12416.1|12410.1|12422|12416|12415.7|12409.7|0
1637884500000|2021-11-25 23:55:00|12416.2|12410.2|12410.8|12404.8|12416.5|12410.5|12409.7|12403.7|0
1637884800000|2021-11-26 00:00:00|12410.6|12404.6|12404|12398|12410.8|12404.8|12400.5|12394.5|0
1637885100000|2021-11-26 00:05:00|12403.9|12397.9|12406.5|12400.5|12408|12402|12402.2|12396.2|0
1637885400000|2021-11-26 00:10:00|12406.6|12400.6|12410.8|12404.8|12410.8|12404.8|12405.9|12399.9|0
1637885700000|2021-11-26 00:15:00|12410.7|12404.7|12392.6|12386.6|12410.7|12404.7|12390.2|12384.2|0
1637886000000|2021-11-26 00:20:00|12393|12387|12387.2|12381.2|12393.4|12387.4|12384.2|12378.2|0
1637886300000|2021-11-26 00:25:00|12386.8|12380.8|12380.5|12374.5|12387.2|12381.2|12378.6|12372.6|0
1637886600000|2021-11-26 00:30:00|12380.7|12374.7|12381.2|12375.2|12385.6|12379.6|12379.2|12373.2|0
1637886900000|2021-11-26 00:35:00|12381.3|12375.3|12381.4|12375.4|12385|12379|12380.4|12374.4|0
1637887200000|2021-11-26 00:40:00|12381.3|12375.3|12381.1|12375.1|12384|12378|12378.9|12372.9|0
1637887500000|2021-11-26 00:45:00|12380.7|12374.7|12379|12373|12381.7|12375.7|12378.1|12372.1|0
1637887800000|2021-11-26 00:50:00|12378.9|12372.9|12371.6|12365.6|12378.9|12372.9|12370|12364|0
1637888100000|2021-11-26 00:55:00|12371.2|12365.2|12377.4|12371.4|12377.4|12371.4|12370.4|12364.4|0
1637888400000|2021-11-26 01:00:00|12378.1|12372.1|12374.3|12368.3|12381.5|12375.5|12373.9|12367.9|0
1637888700000|2021-11-26 01:05:00|12374.1|12368.1|12367.9|12361.9|12378.2|12372.2|12363.2|12357.2|0
1637889000000|2021-11-26 01:10:00|12368.1|12362.1|12361.4|12355.4|12368.4|12362.4|12358|12352|0
1637889300000|2021-11-26 01:15:00|12361.3|12355.3|12359.4|12353.4|12362|12356|12356|12350|0
1637889600000|2021-11-26 01:20:00|12359.2|12353.2|12356.8|12350.8|12359.9|12353.9|12354.5|12348.5|0
1637889900000|2021-11-26 01:25:00|12356.9|12350.9|12369.3|12363.3|12369.3|12363.3|12356.9|12350.9|0
1637890200000|2021-11-26 01:30:00|12369.5|12363.5|12361.2|12355.2|12369.6|12363.6|12360|12354|0
1637890500000|2021-11-26 01:35:00|12361.1|12355.1|12346.2|12340.2|12361.1|12355.1|12346.2|12340.2|0
1637890800000|2021-11-26 01:40:00|12346.1|12340.1|12342.4|12336.4|12349.3|12343.3|12338.8|12332.8|0
1637891100000|2021-11-26 01:45:00|12342.3|12336.3|12348.7|12342.7|12350|12344|12341|12335|0
1637891400000|2021-11-26 01:50:00|12348.6|12342.6|12349|12343|12351.2|12345.2|12343.1|12337.1|0
1637891700000|2021-11-26 01:55:00|12349.5|12343.5|12349|12343|12351.2|12345.2|12346|12340|0
1637892000000|2021-11-26 02:00:00|12349.2|12343.2|12350.9|12344.9|12354.5|12348.5|12348.8|12342.8|0
1637892300000|2021-11-26 02:05:00|12350.8|12344.8|12350.1|12344.1|12351|12345|12346.8|12340.8|0
1637892600000|2021-11-26 02:10:00|12349.3|12343.3|12340|12334|12349.3|12343.3|12339|12333|0
1637892900000|2021-11-26 02:15:00|12339.6|12333.6|12333|12327|12339.6|12333.6|12329.4|12323.4|0
1637893200000|2021-11-26 02:20:00|12332.8|12326.8|12327.8|12321.8|12333.9|12327.9|12327.8|12321.8|0
1637893500000|2021-11-26 02:25:00|12328|12322|12318.8|12312.8|12329.5|12323.5|12311.4|12305.4|0
1637893800000|2021-11-26 02:30:00|12319.1|12313.1|12323.7|12317.7|12325.5|12319.5|12313.6|12307.6|0
1637894100000|2021-11-26 02:35:00|12323.3|12317.3|12317.7|12311.7|12327.2|12321.2|12317.7|12311.7|0
1637894400000|2021-11-26 02:40:00|12317.8|12311.8|12324.7|12318.7|12326.5|12320.5|12316.3|12310.3|0
1637894700000|2021-11-26 02:45:00|12324.6|12318.6|12320.1|12314.1|12326.5|12320.5|12320|12314|0
1637895000000|2021-11-26 02:50:00|12320.2|12314.2|12316.4|12310.4|12323.7|12317.7|12315.6|12309.6|0
1637895300000|2021-11-26 02:55:00|12316.8|12310.8|12315.2|12309.2|12320.9|12314.9|12313.9|12307.9|0
1637895600000|2021-11-26 03:00:00|12315.4|12309.4|12311.6|12305.6|12316.1|12310.1|12311.6|12305.6|0
1637895900000|2021-11-26 03:05:00|12311.5|12305.5|12315|12309|12317.7|12311.7|12310.6|12304.6|0
1637896200000|2021-11-26 03:10:00|12315.1|12309.1|12320.4|12314.4|12321.2|12315.2|12312.4|12306.4|0
1637896500000|2021-11-26 03:15:00|12320.6|12314.6|12318.8|12312.8|12321.2|12315.2|12316.1|12310.1|0
1637896800000|2021-11-26 03:20:00|12318.9|12312.9|12312.7|12306.7|12319.1|12313.1|12311.8|12305.8|0
1637897100000|2021-11-26 03:25:00|12313.1|12307.1|12312.7|12306.7|12315.3|12309.3|12310.1|12304.1|0
1637897400000|2021-11-26 03:30:00|12312.8|12306.8|12311|12305|12313.5|12307.5|12309.3|12303.3|0
1637897700000|2021-11-26 03:35:00|12310.8|12304.8|12303.3|12297.3|12310.8|12304.8|12302.9|12296.9|0
1637898000000|2021-11-26 03:40:00|12302.5|12296.5|12301.4|12295.4|12305.2|12299.2|12298.9|12292.9|0
1637898300000|2021-11-26 03:45:00|12301.2|12295.2|12303.3|12297.3|12303.6|12297.6|12300.9|12294.9|0
1637898600000|2021-11-26 03:50:00|12303.1|12297.1|12299.2|12293.2|12304.1|12298.1|12299.1|12293.1|0
1637898900000|2021-11-26 03:55:00|12299.6|12293.6|12294.6|12288.6|12300|12294|12289.8|12283.8|0
1637899200000|2021-11-26 04:00:00|12294.8|12288.8|12291.4|12285.4|12299.8|12293.8|12291.4|12285.4|0
1637899500000|2021-11-26 04:05:00|12291|12285|12281.3|12275.3|12291|12285|12280.5|12274.5|0
1637899800000|2021-11-26 04:10:00|12281.4|12275.4|12283.3|12277.3|12287.3|12281.3|12281.4|12275.4|0
1637900100000|2021-11-26 04:15:00|12282.9|12276.9|12283.6|12277.6|12284.2|12278.2|12280.1|12274.1|0
1637900400000|2021-11-26 04:20:00|12283.4|12277.4|12285|12279|12286.6|12280.6|12283.2|12277.2|0
1637900700000|2021-11-26 04:25:00|12285.3|12279.3|12291.7|12285.7|12293.4|12287.4|12284.9|12278.9|0
1637901000000|2021-11-26 04:30:00|12291.3|12285.3|12294.1|12288.1|12295.8|12289.8|12290.7|12284.7|0
1637901300000|2021-11-26 04:35:00|12294.3|12288.3|12299.1|12293.1|12301.6|12295.6|12292.8|12286.8|0
1637901600000|2021-11-26 04:40:00|12299|12293|12298|12292|12299.9|12293.9|12296.3|12290.3|0
1637901900000|2021-11-26 04:45:00|12298.3|12292.3|12296.9|12290.9|12299.7|12293.7|12296.5|12290.5|0
1637902200000|2021-11-26 04:50:00|12296.8|12290.8|12296.2|12290.2|12296.9|12290.9|12294.3|12288.3|0
1637902500000|2021-11-26 04:55:00|12296|12290|12293.5|12287.5|12296.2|12290.2|12293.4|12287.4|0
1637902800000|2021-11-26 05:00:00|12293.9|12287.9|12287|12281|12294.4|12288.4|12286|12280|0
1637903100000|2021-11-26 05:05:00|12286.6|12280.6|12286.3|12280.3|12287.9|12281.9|12282.7|12276.7|0
1637903400000|2021-11-26 05:10:00|12286.1|12280.1|12283.1|12277.1|12286.8|12280.8|12282.7|12276.7|0
1637903700000|2021-11-26 05:15:00|12283.3|12277.3|12281.1|12275.1|12283.6|12277.6|12281.1|12275.1|0
1637904000000|2021-11-26 05:20:00|12281.5|12275.5|12281.3|12275.3|12283.6|12277.6|12281.1|12275.1|0
1637904300000|2021-11-26 05:25:00|12281.8|12275.8|12277.3|12271.3|12282.5|12276.5|12277.3|12271.3|0
1637904600000|2021-11-26 05:30:00|12277.7|12271.7|12282.9|12276.9|12287|12281|12277.7|12271.7|0
1637904900000|2021-11-26 05:35:00|12283.2|12277.2|12289|12283|12290.9|12284.9|12282.7|12276.7|0
1637905200000|2021-11-26 05:40:00|12288.7|12282.7|12295.9|12289.9|12297.6|12291.6|12288.2|12282.2|0
1637905500000|2021-11-26 05:45:00|12295.8|12289.8|12298.2|12292.2|12299.6|12293.6|12295.5|12289.5|0
1637905800000|2021-11-26 05:50:00|12298|12292|12299.5|12293.5|12302|12296|12297.7|12291.7|0
1637906100000|2021-11-26 05:55:00|12299.8|12293.8|12301.4|12295.4|12302.9|12296.9|12299.3|12293.3|0
1637906400000|2021-11-26 06:00:00|12301.6|12295.6|12298.4|12292.4|12301.9|12295.9|12297.5|12291.5|0
1637906700000|2021-11-26 06:05:00|12298.2|12292.2|12298.4|12292.4|12299.4|12293.4|12296|12290|0
1637907000000|2021-11-26 06:10:00|12298.1|12292.1|12297.5|12291.5|12298.4|12292.4|12295.8|12289.8|0
1637907300000|2021-11-26 06:15:00|12297.3|12291.3|12294.3|12288.3|12297.6|12291.6|12294.3|12288.3|0
1637907600000|2021-11-26 06:20:00|12293.9|12287.9|12294.3|12288.3|12296.1|12290.1|12293.5|12287.5|0
1637907900000|2021-11-26 06:25:00|12294.7|12288.7|12287.7|12281.7|12295.1|12289.1|12282.3|12276.3|0
1637908200000|2021-11-26 06:30:00|12287.6|12281.6|12284|12278|12287.7|12281.7|12272.9|12266.9|0
1637908500000|2021-11-26 06:35:00|12283.5|12277.5|12272.2|12266.2|12283.5|12277.5|12270.5|12264.5|0
1637908800000|2021-11-26 06:40:00|12271.9|12265.9|12274.9|12268.9|12277.1|12271.1|12266.5|12260.5|0
1637909100000|2021-11-26 06:45:00|12275|12269|12276|12270|12279.4|12273.4|12269.6|12263.6|0
1637909400000|2021-11-26 06:50:00|12275.8|12269.8|12282|12276|12285|12279|12275.5|12269.5|0
1637909700000|2021-11-26 06:55:00|12282.1|12276.1|12276.3|12270.3|12284.5|12278.5|12273.7|12267.7|0
1637910000000|2021-11-26 07:00:00|12278.6|12276.6|12244.1|12242.1|12278.6|12276.6|12234.1|12232.1|160
1637910300000|2021-11-26 07:05:00|12244.6|12242.6|12220.1|12218.1|12247.1|12245.1|12211.1|12209.1|202
1637910600000|2021-11-26 07:10:00|12220.6|12218.6|12240.1|12238.1|12242.1|12240.1|12217.1|12215.1|175
1637910900000|2021-11-26 07:15:00|12240.6|12238.6|12220.6|12218.6|12252.1|12250.1|12209.1|12207.1|252
1637911200000|2021-11-26 07:20:00|12219.1|12217.1|12219.1|12217.1|12230.6|12228.6|12218.6|12216.6|124
1637911500000|2021-11-26 07:25:00|12218.6|12216.6|12179.1|12177.1|12218.6|12216.6|12169.1|12167.1|219
1637911800000|2021-11-26 07:30:00|12179.6|12177.6|12186.1|12184.1|12193.1|12191.1|12172.6|12170.6|135
1637912100000|2021-11-26 07:35:00|12187.1|12185.1|12180.6|12178.6|12200.1|12198.1|12178.6|12176.6|186
1637912400000|2021-11-26 07:40:00|12180.1|12178.1|12168.1|12166.1|12186.1|12184.1|12167.1|12165.1|265
1637912700000|2021-11-26 07:45:00|12168.6|12166.6|12121.1|12119.1|12169.6|12167.6|12112.1|12110.1|366
1637913000000|2021-11-26 07:50:00|12120.6|12118.6|12128.1|12126.1|12129.6|12127.6|12109.1|12107.1|377
1637913300000|2021-11-26 07:55:00|12128.6|12126.6|12194.6|12192.6|12213.6|12211.6|12112.6|12110.6|569
1637913600000|2021-11-26 08:00:00|12190.1|12188.1|12180.6|12178.6|12200.1|12198.1|12110.6|12108.6|1923
1637913900000|2021-11-26 08:05:00|12179.1|12177.1|12180.6|12178.6|12190.6|12188.6|12162.6|12160.6|998
1637914200000|2021-11-26 08:10:00|12181.1|12179.1|12190.1|12188.1|12216.6|12214.6|12174.1|12172.1|793
1637914500000|2021-11-26 08:15:00|12188.6|12186.6|12161.1|12159.1|12188.6|12186.6|12159.1|12157.1|888
1637914800000|2021-11-26 08:20:00|12161.6|12159.6|12167.6|12165.6|12188.1|12186.1|12153.1|12151.1|1277
1637915100000|2021-11-26 08:25:00|12168.1|12166.1|12203.1|12201.1|12205.1|12203.1|12157.6|12155.6|632
1637915400000|2021-11-26 08:30:00|12204.1|12202.1|12182.6|12180.6|12218.1|12216.1|12182.1|12180.1|709
1637915700000|2021-11-26 08:35:00|12182.1|12180.1|12211.1|12209.1|12212.6|12210.6|12168.1|12166.1|672
1637916000000|2021-11-26 08:40:00|12210.6|12208.6|12244.6|12242.6|12247.6|12245.6|12207.1|12205.1|717
1637916300000|2021-11-26 08:45:00|12245.1|12243.1|12245.1|12243.1|12267.1|12265.1|12237.1|12235.1|518
1637916600000|2021-11-26 08:50:00|12244.6|12242.6|12256.6|12254.6|12258.1|12256.1|12241.6|12239.6|410
1637916900000|2021-11-26 08:55:00|12257.1|12255.1|12260.6|12258.6|12278.6|12276.6|12256.1|12254.1|443
1637917200000|2021-11-26 09:00:00|12259.6|12257.6|12250.1|12248.1|12265.1|12263.1|12246.6|12244.6|589
1637917500000|2021-11-26 09:05:00|12249.6|12247.6|12235.1|12233.1|12258.6|12256.6|12222.6|12220.6|585
1637917800000|2021-11-26 09:10:00|12235.6|12233.6|12251.1|12249.1|12260.1|12258.1|12230.1|12228.1|468
1637918100000|2021-11-26 09:15:00|12250.6|12248.6|12224.8|12222.8|12250.6|12248.6|12218.3|12216.3|402
1637918400000|2021-11-26 09:20:00|12225.3|12223.3|12224.3|12222.3|12250.3|12248.3|12224.3|12222.3|606
1637918700000|2021-11-26 09:25:00|12223.8|12221.8|12222.3|12220.3|12237.3|12235.3|12217.3|12215.3|337
1637919000000|2021-11-26 09:30:00|12220.8|12218.8|12218.3|12216.3|12233.3|12231.3|12214.3|12212.3|361
1637919300000|2021-11-26 09:35:00|12217.8|12215.8|12242.8|12240.8|12242.8|12240.8|12206.8|12204.8|402
1637919600000|2021-11-26 09:40:00|12243.3|12241.3|12232.3|12230.3|12247.3|12245.3|12229.3|12227.3|256
1637919900000|2021-11-26 09:45:00|12231.8|12229.8|12252.8|12250.8|12256.3|12254.3|12231.3|12229.3|312
1637920200000|2021-11-26 09:50:00|12252.3|12250.3|12259.3|12257.3|12265.3|12263.3|12240.3|12238.3|375
1637920500000|2021-11-26 09:55:00|12262.3|12260.3|12246.3|12244.3|12264.3|12262.3|12243.3|12241.3|267
1637920800000|2021-11-26 10:00:00|12246.8|12244.8|12255.3|12253.3|12260.8|12258.8|12243.3|12241.3|478
1637921100000|2021-11-26 10:05:00|12254.8|12252.8|12264.8|12262.8|12265.8|12263.8|12248.3|12246.3|401
1637921400000|2021-11-26 10:10:00|12265.3|12263.3|12271.3|12269.3|12274.3|12272.3|12259.3|12257.3|275
1637921700000|2021-11-26 10:15:00|12273.8|12271.8|12263.3|12261.3|12278.8|12276.8|12259.3|12257.3|260
1637922000000|2021-11-26 10:20:00|12263.8|12261.8|12282.8|12280.8|12283.3|12281.3|12258.3|12256.3|316
1637922300000|2021-11-26 10:25:00|12283.3|12281.3|12292.3|12290.3|12302.3|12300.3|12281.3|12279.3|424
1637922600000|2021-11-26 10:30:00|12292.8|12290.8|12274.3|12272.3|12292.8|12290.8|12269.3|12267.3|383
1637922900000|2021-11-26 10:35:00|12273.8|12271.8|12255.3|12253.3|12275.8|12273.8|12254.8|12252.8|258
1637923200000|2021-11-26 10:40:00|12253.3|12251.3|12249.8|12247.8|12255.3|12253.3|12244.8|12242.8|253
1637923500000|2021-11-26 10:45:00|12249.3|12247.3|12243.3|12241.3|12249.8|12247.8|12240.3|12238.3|329
1637923800000|2021-11-26 10:50:00|12242.8|12240.8|12242.8|12240.8|12247.8|12245.8|12231.3|12229.3|237
1637924100000|2021-11-26 10:55:00|12242.3|12240.3|12254.3|12252.3|12255.3|12253.3|12237.3|12235.3|322
1637924400000|2021-11-26 11:00:00|12254.8|12252.8|12279.8|12277.8|12279.8|12277.8|12250.3|12248.3|267
1637924700000|2021-11-26 11:05:00|12279.3|12277.3|12288.8|12286.8|12294.3|12292.3|12275.8|12273.8|244
1637925000000|2021-11-26 11:10:00|12288.3|12286.3|12296.3|12294.3|12297.3|12295.3|12279.8|12277.8|395
1637925300000|2021-11-26 11:15:00|12295.8|12293.8|12294.3|12292.3|12300.3|12298.3|12288.3|12286.3|245
1637925600000|2021-11-26 11:20:00|12294.8|12292.8|12293.3|12291.3|12308.3|12306.3|12292.8|12290.8|227
1637925900000|2021-11-26 11:25:00|12293.8|12291.8|12283.3|12281.3|12296.8|12294.8|12283.3|12281.3|219
1637926200000|2021-11-26 11:30:00|12282.8|12280.8|12279.8|12277.8|12289.3|12287.3|12274.3|12272.3|344
1637926500000|2021-11-26 11:35:00|12279.3|12277.3|12278.3|12276.3|12281.3|12279.3|12267.8|12265.8|299
1637926800000|2021-11-26 11:40:00|12278.8|12276.8|12292.3|12290.3|12295.3|12293.3|12278.3|12276.3|165
1637927100000|2021-11-26 11:45:00|12290.8|12288.8|12274.3|12272.3|12294.3|12292.3|12273.3|12271.3|142
1637927400000|2021-11-26 11:50:00|12273.8|12271.8|12285.3|12283.3|12285.3|12283.3|12271.3|12269.3|112
1637927700000|2021-11-26 11:55:00|12284.3|12282.3|12280.3|12278.3|12286.3|12284.3|12277.8|12275.8|116
1637928000000|2021-11-26 12:00:00|12279.3|12277.3|12297.3|12295.3|12297.8|12295.8|12274.3|12272.3|302
1637928300000|2021-11-26 12:05:00|12296.8|12294.8|12297.3|12295.3|12306.3|12304.3|12288.8|12286.8|233
1637928600000|2021-11-26 12:10:00|12297.8|12295.8|12299.3|12297.3|12302.8|12300.8|12289.8|12287.8|196
1637928900000|2021-11-26 12:15:00|12299.8|12297.8|12293.3|12291.3|12302.3|12300.3|12293.3|12291.3|157
1637929200000|2021-11-26 12:20:00|12293.8|12291.8|12283.3|12281.3|12295.3|12293.3|12281.3|12279.3|132
1637929500000|2021-11-26 12:25:00|12283.8|12281.8|12280.3|12278.3|12288.3|12286.3|12275.8|12273.8|226
1637929800000|2021-11-26 12:30:00|12279.8|12277.8|12277.8|12275.8|12289.3|12287.3|12277.3|12275.3|210
1637930100000|2021-11-26 12:35:00|12277.3|12275.3|12276.3|12274.3|12279.8|12277.8|12268.3|12266.3|148
1637930400000|2021-11-26 12:40:00|12276.8|12274.8|12275.8|12273.8|12279.3|12277.3|12272.3|12270.3|175
1637930700000|2021-11-26 12:45:00|12275.3|12273.3|12280.3|12278.3|12289.3|12287.3|12275.3|12273.3|124
1637931000000|2021-11-26 12:50:00|12279.8|12277.8|12266.3|12264.3|12279.8|12277.8|12265.3|12263.3|146
1637931300000|2021-11-26 12:55:00|12267.3|12265.3|12259.8|12257.8|12269.8|12267.8|12255.3|12253.3|160
1637931600000|2021-11-26 13:00:00|12261.8|12259.8|12262.3|12260.3|12263.8|12261.8|12254.3|12252.3|330
1637931900000|2021-11-26 13:05:00|12261.8|12259.8|12262.8|12260.8|12274.3|12272.3|12257.3|12255.3|196
1637932200000|2021-11-26 13:10:00|12263.3|12261.3|12260.3|12258.3|12273.3|12271.3|12260.3|12258.3|177
1637932500000|2021-11-26 13:15:00|12260.8|12258.8|12262.8|12260.8|12264.3|12262.3|12252.3|12250.3|158
1637932800000|2021-11-26 13:20:00|12262.3|12260.3|12263.3|12261.3|12268.8|12266.8|12256.3|12254.3|235
1637933100000|2021-11-26 13:25:00|12265.3|12263.3|12254.3|12252.3|12266.3|12264.3|12252.3|12250.3|169
1637933400000|2021-11-26 13:30:00|12252.3|12250.3|12251.3|12249.3|12254.8|12252.8|12248.8|12246.8|201
1637933700000|2021-11-26 13:35:00|12251.8|12249.8|12266.3|12264.3|12267.3|12265.3|12248.3|12246.3|115
1637934000000|2021-11-26 13:40:00|12265.8|12263.8|12259.8|12257.8|12270.8|12268.8|12259.3|12257.3|213
1637934300000|2021-11-26 13:45:00|12259.3|12257.3|12255.8|12253.8|12262.8|12260.8|12254.3|12252.3|140
1637934600000|2021-11-26 13:50:00|12256.8|12254.8|12262.3|12260.3|12264.8|12262.8|12255.8|12253.8|203
1637934900000|2021-11-26 13:55:00|12262.8|12260.8|12266.8|12264.8|12272.3|12270.3|12262.8|12260.8|237
1637935200000|2021-11-26 14:00:00|12267.3|12265.3|12269.8|12267.8|12273.3|12271.3|12262.3|12260.3|276
1637935500000|2021-11-26 14:05:00|12270.3|12268.3|12282.8|12280.8|12283.8|12281.8|12262.8|12260.8|220
1637935800000|2021-11-26 14:10:00|12283.3|12281.3|12277.8|12275.8|12292.8|12290.8|12276.8|12274.8|213
1637936100000|2021-11-26 14:15:00|12277.3|12275.3|12274.8|12272.8|12283.3|12281.3|12273.8|12271.8|134
1637936400000|2021-11-26 14:20:00|12274.3|12272.3|12286.8|12284.8|12288.3|12286.3|12273.8|12271.8|166
1637936700000|2021-11-26 14:25:00|12287.3|12285.3|12287.3|12285.3|12289.8|12287.8|12280.8|12278.8|348
1637937000000|2021-11-26 14:30:00|12286.8|12284.8|12297.8|12295.8|12300.8|12298.8|12283.3|12281.3|533
1637937300000|2021-11-26 14:35:00|12297.3|12295.3|12300.3|12298.3|12305.3|12303.3|12291.3|12289.3|576
1637937600000|2021-11-26 14:40:00|12299.8|12297.8|12278.8|12276.8|12305.3|12303.3|12276.3|12274.3|420
1637937900000|2021-11-26 14:45:00|12277.8|12275.8|12270.8|12268.8|12281.3|12279.3|12258.8|12256.8|480
1637938200000|2021-11-26 14:50:00|12271.8|12269.8|12280.3|12278.3|12286.8|12284.8|12268.3|12266.3|375
1637938500000|2021-11-26 14:55:00|12279.8|12277.8|12275.8|12273.8|12281.3|12279.3|12265.8|12263.8|302
1637938800000|2021-11-26 15:00:00|12272.3|12270.3|12265.3|12263.3|12276.3|12274.3|12259.8|12257.8|325
1637939100000|2021-11-26 15:05:00|12265.8|12263.8|12258.8|12256.8|12278.8|12276.8|12258.8|12256.8|414
1637939400000|2021-11-26 15:10:00|12259.3|12257.3|12249.8|12247.8|12260.8|12258.8|12244.3|12242.3|475
1637939700000|2021-11-26 15:15:00|12250.3|12248.3|12238.8|12236.8|12250.8|12248.8|12230.8|12228.8|657
1637940000000|2021-11-26 15:20:00|12239.3|12237.3|12245.8|12243.8|12253.3|12251.3|12235.3|12233.3|414
1637940300000|2021-11-26 15:25:00|12246.3|12244.3|12231.8|12229.8|12248.3|12246.3|12229.3|12227.3|385
1637940600000|2021-11-26 15:30:00|12232.3|12230.3|12232.8|12230.8|12239.8|12237.8|12221.3|12219.3|643
1637940900000|2021-11-26 15:35:00|12233.3|12231.3|12237.3|12235.3|12241.8|12239.8|12229.8|12227.8|436
1637941200000|2021-11-26 15:40:00|12236.8|12234.8|12221.3|12219.3|12241.8|12239.8|12219.8|12217.8|406
1637941500000|2021-11-26 15:45:00|12220.8|12218.8|12226.8|12224.8|12227.3|12225.3|12213.8|12211.8|388
1637941800000|2021-11-26 15:50:00|12227.3|12225.3|12229.3|12227.3|12236.3|12234.3|12223.8|12221.8|489
1637942100000|2021-11-26 15:55:00|12230.3|12228.3|12233.8|12231.8|12236.3|12234.3|12219.8|12217.8|338
1637942400000|2021-11-26 16:00:00|12233.3|12231.3|12227.3|12225.3|12233.3|12231.3|12221.3|12219.3|266
1637942700000|2021-11-26 16:05:00|12226.8|12224.8|12232.8|12230.8|12234.3|12232.3|12225.3|12223.3|364
1637943000000|2021-11-26 16:10:00|12233.3|12231.3|12216.3|12214.3|12235.3|12233.3|12216.3|12214.3|465
1637943300000|2021-11-26 16:15:00|12215.8|12213.8|12195.3|12193.3|12217.3|12215.3|12189.8|12187.8|945
1637943600000|2021-11-26 16:20:00|12194.8|12192.8|12185.8|12183.8|12195.8|12193.8|12183.3|12181.3|558
1637943900000|2021-11-26 16:25:00|12183.8|12181.8|12199.3|12197.3|12208.8|12206.8|12181.3|12179.3|2583
1637944200000|2021-11-26 16:30:00|12201.3|12199.3|12177.8|12175.8|12207.3|12205.3|12174.8|12172.8|1655
1637944500000|2021-11-26 16:35:00|12177.3|12175.3|12217.8|12215.8|12220.8|12218.8|12177.3|12175.3|434
1637944800000|2021-11-26 16:40:00|12217.3|12215.3|12197.8|12195.8|12217.3|12215.3|12195.3|12193.3|388
1637945100000|2021-11-26 16:45:00|12198.3|12196.3|12187.8|12185.8|12200.8|12198.8|12187.3|12185.3|175
1637945400000|2021-11-26 16:50:00|12188.3|12186.3|12172.3|12170.3|12193.3|12191.3|12172.3|12170.3|104
1637945700000|2021-11-26 16:55:00|12172.8|12170.8|12185.8|12183.8|12189.3|12187.3|12170.3|12168.3|114
1637946000000|2021-11-26 17:00:00|12186.3|12184.3|12189.3|12187.3|12195.8|12193.8|12183.8|12181.8|73
1637946300000|2021-11-26 17:05:00|12189.8|12187.8|12205.8|12203.8|12208.8|12206.8|12188.3|12186.3|129
1637946600000|2021-11-26 17:10:00|12205.3|12203.3|12204.8|12202.8|12209.3|12207.3|12200.8|12198.8|66
1637946900000|2021-11-26 17:15:00|12205.3|12203.3|12189.3|12187.3|12205.8|12203.8|12188.8|12186.8|110
1637947200000|2021-11-26 17:20:00|12190.8|12188.8|12204.3|12202.3|12205.8|12203.8|12189.3|12187.3|103
1637947500000|2021-11-26 17:25:00|12204.8|12202.8|12214.8|12212.8|12215.8|12213.8|12204.8|12202.8|485
1637947800000|2021-11-26 17:30:00|12214.3|12212.3|12220.8|12218.8|12222.3|12220.3|12213.3|12211.3|70
1637948100000|2021-11-26 17:35:00|12220.3|12218.3|12226.3|12224.3|12228.8|12226.8|12219.8|12217.8|49
1637948400000|2021-11-26 17:40:00|12225.3|12223.3|12215.3|12213.3|12225.8|12223.8|12211.8|12209.8|157
1637948700000|2021-11-26 17:45:00|12214.8|12212.8|12194.3|12192.3|12215.8|12213.8|12194.3|12192.3|53
1637949000000|2021-11-26 17:50:00|12193.8|12191.8|12171.8|12169.8|12193.8|12191.8|12170.8|12168.8|139
1637949300000|2021-11-26 17:55:00|12171.3|12169.3|12183.8|12181.8|12204.8|12202.8|12171.3|12169.3|101
1637949600000|2021-11-26 18:00:00|12182.8|12180.8|12181.8|12179.8|12188.8|12186.8|12176.8|12174.8|9
1637949900000|2021-11-26 18:05:00|12181.3|12179.3|12181.8|12179.8|12182.3|12180.3|12181.3|12179.3|0
1637950200000|2021-11-26 18:10:00|12181.3|12179.3|12181.3|12179.3|12181.8|12179.8|12181.3|12179.3|0
1637950500000|2021-11-26 18:15:00|12180.8|12178.8|12181.3|12179.3|12181.3|12179.3|12180.8|12178.8|0
1637950800000|2021-11-26 18:20:00|12175.3|12173.3|12174.8|12172.8|12181.8|12179.8|12173.8|12171.8|6
1637951100000|2021-11-26 18:25:00|12175.3|12173.3|12157.3|12155.3|12175.3|12173.3|12156.8|12154.8|14
1637951400000|2021-11-26 18:30:00|12156.8|12154.8|12146.8|12144.8|12156.8|12154.8|12134.8|12132.8|48
1637951700000|2021-11-26 18:35:00|12147.8|12145.8|12140.3|12138.3|12151.3|12149.3|12134.8|12132.8|55
1637952000000|2021-11-26 18:40:00|12139.8|12137.8|12145.3|12143.3|12145.3|12143.3|12138.3|12136.3|3
1637952300000|2021-11-26 18:45:00|12145.8|12143.8|12151.8|12149.8|12151.8|12149.8|12144.8|12142.8|8
1637952600000|2021-11-26 18:50:00|12152.3|12150.3|12149.8|12147.8|12154.3|12152.3|12149.8|12147.8|8
1637952900000|2021-11-26 18:55:00|12149.3|12147.3|12143.3|12141.3|12149.8|12147.8|12143.3|12141.3|0
1637953200000|2021-11-26 19:00:00|12147.8|12145.8|12147.3|12145.3|12149.8|12147.8|12135.3|12133.3|9
1637953500000|2021-11-26 19:05:00|12147.8|12145.8|12142.8|12140.8|12150.8|12148.8|12142.8|12140.8|0
1637953800000|2021-11-26 19:10:00|12143.3|12141.3|12150.3|12148.3|12150.3|12148.3|12142.8|12140.8|0
1637954100000|2021-11-26 19:15:00|12151.3|12149.3|12124.8|12122.8|12151.3|12149.3|12124.3|12122.3|14
1637954400000|2021-11-26 19:20:00|12124.3|12122.3|12117.3|12115.3|12124.8|12122.8|12116.3|12114.3|16
1637954700000|2021-11-26 19:25:00|12117.8|12115.8|12106.8|12104.8|12117.8|12115.8|12103.8|12101.8|3
1637955000000|2021-11-26 19:30:00|12107.3|12105.3|12113.3|12111.3|12113.3|12111.3|12104.3|12102.3|2
1637955300000|2021-11-26 19:35:00|12112.8|12110.8|12116.8|12114.8|12117.8|12115.8|12112.8|12110.8|11
1637955600000|2021-11-26 19:40:00|12117.3|12115.3|12118.8|12116.8|12118.8|12116.8|12117.3|12115.3|4
1637955900000|2021-11-26 19:45:00|12118.3|12116.3|12117.3|12115.3|12118.3|12116.3|12117.3|12115.3|2
1637956200000|2021-11-26 19:50:00|12117.8|12115.8|12103.8|12101.8|12119.8|12117.8|12099.3|12097.3|29
1637956500000|2021-11-26 19:55:00|12104.3|12102.3|12105.3|12103.3|12108.8|12106.8|12104.3|12102.3|1
1637956800000|2021-11-26 20:00:00|12104.8|12102.8|12094.8|12092.8|12105.3|12103.3|12094.8|12092.8|35
1637957100000|2021-11-26 20:05:00|12095.3|12093.3|12091.8|12089.8|12097.3|12095.3|12080.8|12078.8|1
1637957400000|2021-11-26 20:10:00|12092.3|12090.3|12096.8|12094.8|12101.8|12099.8|12092.3|12090.3|5
1637957700000|2021-11-26 20:15:00|12096.3|12094.3|12057.8|12055.8|12096.3|12094.3|12052.3|12050.3|55
1637958000000|2021-11-26 20:20:00|12058.3|12056.3|12058.8|12056.8|12065.8|12063.8|12054.8|12052.8|19
1637958300000|2021-11-26 20:25:00|12058.3|12056.3|12058.3|12056.3|12067.3|12065.3|12048.8|12046.8|13
1637958600000|2021-11-26 20:30:00|12058.8|12056.8|12067.3|12065.3|12068.8|12066.8|12057.8|12055.8|3
1637958900000|2021-11-26 20:35:00|12066.8|12064.8|12072.3|12070.3|12074.3|12072.3|12065.8|12063.8|0
1637959200000|2021-11-26 20:40:00|12067.8|12065.8|12079.8|12077.8|12079.8|12077.8|12067.8|12065.8|1
1637959500000|2021-11-26 20:45:00|12080.3|12078.3|12089.8|12087.8|12089.8|12087.8|12080.3|12078.3|2
1637959800000|2021-11-26 20:50:00|12090.3|12088.3|12082.8|12080.8|12098.8|12096.8|12081.8|12079.8|12
1637960100000|2021-11-26 20:55:00|12084.3|12082.3|12096.6|12090.6|12104.3|12102.3|12077.8|12075.8|21
1638140400000|2021-11-28 23:00:00|12146.7|12140.7|12149.5|12143.5|12158.8|12152.8|12140.6|12134.6|0
1638140700000|2021-11-28 23:05:00|12149.6|12143.6|12170.2|12164.2|12172.1|12166.1|12146.1|12140.1|0
1638141000000|2021-11-28 23:10:00|12170.3|12164.3|12167|12161|12173.7|12167.7|12160.5|12154.5|0
1638141300000|2021-11-28 23:15:00|12166.9|12160.9|12172.5|12166.5|12176.4|12170.4|12164.8|12158.8|0
1638141600000|2021-11-28 23:20:00|12172.6|12166.6|12182.9|12176.9|12185.5|12179.5|12172.6|12166.6|0
1638141900000|2021-11-28 23:25:00|12182.6|12176.6|12176|12170|12187.4|12181.4|12171|12165|0
1638142200000|2021-11-28 23:30:00|12176.1|12170.1|12176.9|12170.9|12183.8|12177.8|12176.1|12170.1|0
1638142500000|2021-11-28 23:35:00|12176.6|12170.6|12183|12177|12185.8|12179.8|12176|12170|0
1638142800000|2021-11-28 23:40:00|12183.1|12177.1|12176.7|12170.7|12185.3|12179.3|12173.7|12167.7|0
1638143100000|2021-11-28 23:45:00|12176.2|12170.2|12175.5|12169.5|12180.8|12174.8|12172.3|12166.3|0
1638143400000|2021-11-28 23:50:00|12175.4|12169.4|12179.2|12173.2|12180.8|12174.8|12175.2|12169.2|0
1638143700000|2021-11-28 23:55:00|12179.1|12173.1|12182.9|12176.9|12183.4|12177.4|12173.3|12167.3|0
1638144000000|2021-11-29 00:00:00|12183|12177|12182.3|12176.3|12188.4|12182.4|12181.6|12175.6|0
1638144300000|2021-11-29 00:05:00|12182.2|12176.2|12187.3|12181.3|12190.5|12184.5|12181.6|12175.6|0
1638144600000|2021-11-29 00:10:00|12187.2|12181.2|12189.1|12183.1|12194.5|12188.5|12183.1|12177.1|0
1638144900000|2021-11-29 00:15:00|12189.2|12183.2|12234.7|12228.7|12250.6|12244.6|12186.9|12180.9|0
1638145200000|2021-11-29 00:20:00|12234.6|12228.6|12230.7|12224.7|12240.5|12234.5|12224|12218|0
1638145500000|2021-11-29 00:25:00|12229.5|12223.5|12210.6|12204.6|12230|12224|12208.2|12202.2|0
1638145800000|2021-11-29 00:30:00|12210.5|12204.5|12220.7|12214.7|12225.4|12219.4|12202.7|12196.7|0
1638146100000|2021-11-29 00:35:00|12220.9|12214.9|12214.4|12208.4|12233.1|12227.1|12211.5|12205.5|0
1638146400000|2021-11-29 00:40:00|12214.5|12208.5|12217.2|12211.2|12225.3|12219.3|12210.7|12204.7|0
1638146700000|2021-11-29 00:45:00|12217|12211|12223.3|12217.3|12224.2|12218.2|12213.3|12207.3|0
1638147000000|2021-11-29 00:50:00|12223.2|12217.2|12230.8|12224.8|12232.5|12226.5|12223.2|12217.2|0
1638147300000|2021-11-29 00:55:00|12230.6|12224.6|12225.8|12219.8|12232.8|12226.8|12220|12214|0
1638147600000|2021-11-29 01:00:00|12225.9|12219.9|12229.1|12223.1|12229.5|12223.5|12213.3|12207.3|0
1638147900000|2021-11-29 01:05:00|12229.5|12223.5|12228.3|12222.3|12235.2|12229.2|12226.3|12220.3|0
1638148200000|2021-11-29 01:10:00|12228.8|12222.8|12231.8|12225.8|12234.5|12228.5|12225.4|12219.4|0
1638148500000|2021-11-29 01:15:00|12231.7|12225.7|12218.5|12212.5|12232.2|12226.2|12217|12211|0
1638148800000|2021-11-29 01:20:00|12218.7|12212.7|12219.1|12213.1|12223.2|12217.2|12214|12208|0
1638149100000|2021-11-29 01:25:00|12218.9|12212.9|12214.2|12208.2|12220|12214|12207|12201|0
1638149400000|2021-11-29 01:30:00|12214.1|12208.1|12217.6|12211.6|12219.3|12213.3|12204.6|12198.6|0
1638149700000|2021-11-29 01:35:00|12216.9|12210.9|12220.4|12214.4|12222|12216|12213.5|12207.5|0
1638150000000|2021-11-29 01:40:00|12220|12214|12231.4|12225.4|12231.7|12225.7|12217|12211|0
1638150300000|2021-11-29 01:45:00|12231.6|12225.6|12233.6|12227.6|12234.8|12228.8|12228|12222|0
1638150600000|2021-11-29 01:50:00|12233.8|12227.8|12233|12227|12235.9|12229.9|12230.1|12224.1|0
1638150900000|2021-11-29 01:55:00|12233.1|12227.1|12238|12232|12240.8|12234.8|12233|12227|0
1638151200000|2021-11-29 02:00:00|12238.4|12232.4|12243.3|12237.3|12249|12243|12234.7|12228.7|0
1638151500000|2021-11-29 02:05:00|12243.2|12237.2|12228.4|12222.4|12244.1|12238.1|12227.6|12221.6|0
1638151800000|2021-11-29 02:10:00|12228.5|12222.5|12233.6|12227.6|12236.1|12230.1|12228.4|12222.4|0
1638152100000|2021-11-29 02:15:00|12233.8|12227.8|12232.4|12226.4|12242|12236|12228.8|12222.8|0
1638152400000|2021-11-29 02:20:00|12232.5|12226.5|12239.8|12233.8|12240.6|12234.6|12230.8|12224.8|0
1638152700000|2021-11-29 02:25:00|12239.4|12233.4|12234.5|12228.5|12243.9|12237.9|12234|12228|0
1638153000000|2021-11-29 02:30:00|12234.1|12228.1|12239.9|12233.9|12242.3|12236.3|12233.7|12227.7|0
1638153300000|2021-11-29 02:35:00|12239.8|12233.8|12236.8|12230.8|12243.5|12237.5|12236.3|12230.3|0
1638153600000|2021-11-29 02:40:00|12236.7|12230.7|12236.9|12230.9|12236.9|12230.9|12229.3|12223.3|0
1638153900000|2021-11-29 02:45:00|12237.2|12231.2|12236.3|12230.3|12241|12235|12235.9|12229.9|0
1638154200000|2021-11-29 02:50:00|12236.1|12230.1|12225.8|12219.8|12238.1|12232.1|12225|12219|0
1638154500000|2021-11-29 02:55:00|12226|12220|12226.8|12220.8|12230.2|12224.2|12225.1|12219.1|0
1638154800000|2021-11-29 03:00:00|12226.4|12220.4|12225.4|12219.4|12230.4|12224.4|12224.5|12218.5|0
1638155100000|2021-11-29 03:05:00|12225.3|12219.3|12221.3|12215.3|12225.4|12219.4|12217.8|12211.8|0
1638155400000|2021-11-29 03:10:00|12221.7|12215.7|12222.1|12216.1|12224.6|12218.6|12217.9|12211.9|0
1638155700000|2021-11-29 03:15:00|12222.3|12216.3|12217.5|12211.5|12222.5|12216.5|12216.8|12210.8|0
1638156000000|2021-11-29 03:20:00|12217.3|12211.3|12220.9|12214.9|12225|12219|12217.1|12211.1|0
1638156300000|2021-11-29 03:25:00|12221|12215|12227.7|12221.7|12227.7|12221.7|12221|12215|0
1638156600000|2021-11-29 03:30:00|12227.6|12221.6|12228.5|12222.5|12229.3|12223.3|12226|12220|0
1638156900000|2021-11-29 03:35:00|12228.4|12222.4|12228.2|12222.2|12230.9|12224.9|12227.6|12221.6|0
1638157200000|2021-11-29 03:40:00|12228.4|12222.4|12231.6|12225.6|12233.3|12227.3|12228.4|12222.4|0
1638157500000|2021-11-29 03:45:00|12231.7|12225.7|12225.7|12219.7|12231.7|12225.7|12225.7|12219.7|0
1638157800000|2021-11-29 03:50:00|12225.8|12219.8|12226.7|12220.7|12228.4|12222.4|12224.9|12218.9|0
1638158100000|2021-11-29 03:55:00|12226.9|12220.9|12223.3|12217.3|12228.5|12222.5|12223.3|12217.3|0
1638158400000|2021-11-29 04:00:00|12223.4|12217.4|12223.1|12217.1|12223.6|12217.6|12221|12215|0
1638158700000|2021-11-29 04:05:00|12223.2|12217.2|12222.8|12216.8|12225.3|12219.3|12222|12216|0
1638159000000|2021-11-29 04:10:00|12223|12217|12226.2|12220.2|12227.9|12221.9|12222.8|12216.8|0
1638159300000|2021-11-29 04:15:00|12226.1|12220.1|12223.5|12217.5|12227|12221|12223|12217|0
1638159600000|2021-11-29 04:20:00|12223.2|12217.2|12223.9|12217.9|12227|12221|12222.7|12216.7|0
1638159900000|2021-11-29 04:25:00|12223.6|12217.6|12226|12220|12226.4|12220.4|12223.6|12217.6|0
1638160200000|2021-11-29 04:30:00|12226.2|12220.2|12220.8|12214.8|12226.4|12220.4|12220.8|12214.8|0
1638160500000|2021-11-29 04:35:00|12220|12214|12216.9|12210.9|12220.9|12214.9|12216.6|12210.6|0
1638160800000|2021-11-29 04:40:00|12217.1|12211.1|12216.6|12210.6|12218.4|12212.4|12215|12209|0
1638161100000|2021-11-29 04:45:00|12216.4|12210.4|12211.4|12205.4|12217.4|12211.4|12211.1|12205.1|0
1638161400000|2021-11-29 04:50:00|12211.3|12205.3|12206.8|12200.8|12211.3|12205.3|12204.3|12198.3|0
1638161700000|2021-11-29 04:55:00|12206.9|12200.9|12209.4|12203.4|12212.9|12206.9|12204.2|12198.2|0
1638162000000|2021-11-29 05:00:00|12209.8|12203.8|12209.3|12203.3|12212.1|12206.1|12206.8|12200.8|0
1638162300000|2021-11-29 05:05:00|12209.2|12203.2|12203.5|12197.5|12209.2|12203.2|12200.4|12194.4|0
1638162600000|2021-11-29 05:10:00|12203.6|12197.6|12201.8|12195.8|12207|12201|12201.8|12195.8|0
1638162900000|2021-11-29 05:15:00|12201.9|12195.9|12195.9|12189.9|12201.9|12195.9|12195|12189|0
1638163200000|2021-11-29 05:20:00|12195.8|12189.8|12183|12177|12195.9|12189.9|12179.5|12173.5|0
1638163500000|2021-11-29 05:25:00|12182.6|12176.6|12178.7|12172.7|12192|12186|12178.6|12172.6|0
1638163800000|2021-11-29 05:30:00|12178.6|12172.6|12188.5|12182.5|12191.1|12185.1|12177.8|12171.8|0
1638164100000|2021-11-29 05:35:00|12189.1|12183.1|12195.7|12189.7|12198.8|12192.8|12188.9|12182.9|0
1638164400000|2021-11-29 05:40:00|12195.9|12189.9|12194.4|12188.4|12197.1|12191.1|12187.7|12181.7|0
1638164700000|2021-11-29 05:45:00|12194|12188|12202.2|12196.2|12203.3|12197.3|12193.6|12187.6|0
1638165000000|2021-11-29 05:50:00|12202.6|12196.6|12200.8|12194.8|12205.3|12199.3|12200.8|12194.8|0
1638165300000|2021-11-29 05:55:00|12200.9|12194.9|12192.7|12186.7|12201.7|12195.7|12191.5|12185.5|0
1638165600000|2021-11-29 06:00:00|12193.2|12187.2|12189.8|12183.8|12200.8|12194.8|12189.8|12183.8|0
1638165900000|2021-11-29 06:05:00|12189.9|12183.9|12191.8|12185.8|12193.2|12187.2|12184|12178|0
1638166200000|2021-11-29 06:10:00|12192.2|12186.2|12193.1|12187.1|12194.5|12188.5|12191.7|12185.7|0
1638166500000|2021-11-29 06:15:00|12193|12187|12195.9|12189.9|12200.7|12194.7|12190.9|12184.9|0
1638166800000|2021-11-29 06:20:00|12196.3|12190.3|12196.2|12190.2|12201.3|12195.3|12194.2|12188.2|0
1638167100000|2021-11-29 06:25:00|12196|12190|12204.9|12198.9|12205.5|12199.5|12195|12189|0
1638167400000|2021-11-29 06:30:00|12205.4|12199.4|12205.4|12199.4|12208|12202|12201.9|12195.9|0
1638167700000|2021-11-29 06:35:00|12205.3|12199.3|12210.3|12204.3|12210.4|12204.4|12202.8|12196.8|0
1638168000000|2021-11-29 06:40:00|12210.5|12204.5|12218|12212|12218|12212|12210.1|12204.1|0
1638168300000|2021-11-29 06:45:00|12217.9|12211.9|12219.9|12213.9|12228.8|12222.8|12217.9|12211.9|0
1638168600000|2021-11-29 06:50:00|12219.7|12213.7|12233.6|12227.6|12234.4|12228.4|12219.6|12213.6|0
1638168900000|2021-11-29 06:55:00|12233.8|12227.8|12239.6|12233.6|12240.2|12234.2|12229.7|12223.7|0
1638169200000|2021-11-29 07:00:00|12236.7|12230.7|12216.5|12210.5|12236.7|12230.7|12199.9|12193.9|0
1638169500000|2021-11-29 07:05:00|12216.4|12210.4|12242.3|12240.3|12245.3|12243.3|12209.3|12203.3|271
1638169800000|2021-11-29 07:10:00|12242.8|12240.8|12241.8|12239.8|12244.8|12242.8|12221.8|12219.8|135
1638170100000|2021-11-29 07:15:00|12241.3|12239.3|12241.8|12239.8|12241.8|12239.8|12225.3|12223.3|83
1638170400000|2021-11-29 07:20:00|12241.3|12239.3|12266.3|12264.3|12270.8|12268.8|12237.8|12235.8|306
1638170700000|2021-11-29 07:25:00|12266.8|12264.8|12262.3|12260.3|12268.3|12266.3|12251.8|12249.8|51
1638171000000|2021-11-29 07:30:00|12262.8|12260.8|12263.3|12261.3|12268.8|12266.8|12249.8|12247.8|46
1638171300000|2021-11-29 07:35:00|12262.8|12260.8|12253.8|12251.8|12264.8|12262.8|12252.8|12250.8|63
1638171600000|2021-11-29 07:40:00|12254.3|12252.3|12240.8|12238.8|12255.8|12253.8|12239.3|12237.3|80
1638171900000|2021-11-29 07:45:00|12241.3|12239.3|12250.8|12248.8|12257.3|12255.3|12241.3|12239.3|57
1638172200000|2021-11-29 07:50:00|12250.3|12248.3|12248.8|12246.8|12250.3|12248.3|12237.8|12235.8|62
1638172500000|2021-11-29 07:55:00|12249.3|12247.3|12230.8|12228.8|12257.8|12255.8|12229.3|12227.3|230
1638172800000|2021-11-29 08:00:00|12229.3|12227.3|12229.8|12227.8|12255.3|12253.3|12216.3|12214.3|1808
1638173100000|2021-11-29 08:05:00|12230.8|12228.8|12237.8|12235.8|12248.8|12246.8|12222.8|12220.8|771
1638173400000|2021-11-29 08:10:00|12238.3|12236.3|12254.8|12252.8|12271.8|12269.8|12221.3|12219.3|882
1638173700000|2021-11-29 08:15:00|12254.3|12252.3|12242.8|12240.8|12270.8|12268.8|12237.8|12235.8|669
1638174000000|2021-11-29 08:20:00|12242.3|12240.3|12244.3|12242.3|12258.8|12256.8|12237.8|12235.8|601
1638174300000|2021-11-29 08:25:00|12244.8|12242.8|12241.8|12239.8|12250.3|12248.3|12221.8|12219.8|631
1638174600000|2021-11-29 08:30:00|12241.3|12239.3|12252.8|12250.8|12263.3|12261.3|12240.8|12238.8|633
1638174900000|2021-11-29 08:35:00|12253.3|12251.3|12257.3|12255.3|12267.3|12265.3|12249.3|12247.3|499
1638175200000|2021-11-29 08:40:00|12255.7|12253.7|12236.7|12234.7|12255.7|12253.7|12233.7|12231.7|332
1638175500000|2021-11-29 08:45:00|12235.2|12233.2|12219.7|12217.7|12245.7|12243.7|12218.2|12216.2|349
1638175800000|2021-11-29 08:50:00|12218.2|12216.2|12218.7|12216.7|12224.7|12222.7|12213.2|12211.2|280
1638176100000|2021-11-29 08:55:00|12217.7|12215.7|12221.7|12219.7|12221.7|12219.7|12206.7|12204.7|369
1638176400000|2021-11-29 09:00:00|12221.2|12219.2|12222.7|12220.7|12226.7|12224.7|12207.7|12205.7|469
1638176700000|2021-11-29 09:05:00|12223.7|12221.7|12240.2|12238.2|12244.7|12242.7|12223.7|12221.7|511
1638177000000|2021-11-29 09:10:00|12240.7|12238.7|12253.7|12251.7|12259.7|12257.7|12238.7|12236.7|370
1638177300000|2021-11-29 09:15:00|12254.2|12252.2|12245.7|12243.7|12257.7|12255.7|12241.2|12239.2|256
1638177600000|2021-11-29 09:20:00|12246.7|12244.7|12237.7|12235.7|12246.7|12244.7|12224.2|12222.2|335
1638177900000|2021-11-29 09:25:00|12237.2|12235.2|12244.2|12242.2|12247.2|12245.2|12231.2|12229.2|298
1638178200000|2021-11-29 09:30:00|12244.7|12242.7|12210.2|12208.2|12245.7|12243.7|12203.7|12201.7|406
1638178500000|2021-11-29 09:35:00|12209.7|12207.7|12198.7|12196.7|12211.2|12209.2|12191.7|12189.7|427
1638178800000|2021-11-29 09:40:00|12198.2|12196.2|12208.7|12206.7|12208.7|12206.7|12194.2|12192.2|365
1638179100000|2021-11-29 09:45:00|12209.2|12207.2|12228.2|12226.2|12230.2|12228.2|12205.2|12203.2|168
1638179400000|2021-11-29 09:50:00|12228.7|12226.7|12202.2|12200.2|12235.2|12233.2|12199.2|12197.2|332
1638179700000|2021-11-29 09:55:00|12202.7|12200.7|12197.7|12195.7|12210.2|12208.2|12195.7|12193.7|318
1638180000000|2021-11-29 10:00:00|12198.2|12196.2|12215.2|12213.2|12215.7|12213.7|12197.7|12195.7|318
1638180300000|2021-11-29 10:05:00|12215.7|12213.7|12214.2|12212.2|12218.2|12216.2|12206.7|12204.7|156
1638180600000|2021-11-29 10:10:00|12214.7|12212.7|12214.7|12212.7|12223.2|12221.2|12211.7|12209.7|127
1638180900000|2021-11-29 10:15:00|12215.2|12213.2|12228.2|12226.2|12228.2|12226.2|12210.7|12208.7|136
1638181200000|2021-11-29 10:20:00|12227.7|12225.7|12248.2|12246.2|12252.2|12250.2|12227.7|12225.7|273
1638181500000|2021-11-29 10:25:00|12247.7|12245.7|12249.2|12247.2|12253.7|12251.7|12245.7|12243.7|175
1638181800000|2021-11-29 10:30:00|12248.7|12246.7|12248.2|12246.2|12253.7|12251.7|12245.2|12243.2|154
1638182100000|2021-11-29 10:35:00|12248.7|12246.7|12242.7|12240.7|12250.2|12248.2|12242.7|12240.7|53
1638182400000|2021-11-29 10:40:00|12244.2|12242.2|12230.2|12228.2|12245.7|12243.7|12228.7|12226.7|245
1638182700000|2021-11-29 10:45:00|12230.7|12228.7|12246.7|12244.7|12248.2|12246.2|12225.7|12223.7|286
1638183000000|2021-11-29 10:50:00|12246.2|12244.2|12250.2|12248.2|12251.7|12249.7|12241.2|12239.2|256
1638183300000|2021-11-29 10:55:00|12249.7|12247.7|12249.7|12247.7|12257.2|12255.2|12246.7|12244.7|174
1638183600000|2021-11-29 11:00:00|12250.2|12248.2|12250.7|12248.7|12255.7|12253.7|12246.2|12244.2|154
1638183900000|2021-11-29 11:05:00|12250.2|12248.2|12247.7|12245.7|12253.2|12251.2|12242.2|12240.2|116
1638184200000|2021-11-29 11:10:00|12247.2|12245.2|12259.2|12257.2|12259.2|12257.2|12247.2|12245.2|92
1638184500000|2021-11-29 11:15:00|12259.7|12257.7|12254.7|12252.7|12263.2|12261.2|12250.7|12248.7|126
1638184800000|2021-11-29 11:20:00|12254.2|12252.2|12257.7|12255.7|12258.2|12256.2|12251.2|12249.2|66
1638185100000|2021-11-29 11:25:00|12258.2|12256.2|12253.2|12251.2|12262.7|12260.7|12253.2|12251.2|128
1638185400000|2021-11-29 11:30:00|12253.7|12251.7|12260.7|12258.7|12261.7|12259.7|12252.7|12250.7|85
1638185700000|2021-11-29 11:35:00|12261.2|12259.2|12256.2|12254.2|12261.7|12259.7|12253.7|12251.7|103
1638186000000|2021-11-29 11:40:00|12255.7|12253.7|12259.2|12257.2|12259.2|12257.2|12253.2|12251.2|65
1638186300000|2021-11-29 11:45:00|12259.7|12257.7|12252.7|12250.7|12261.7|12259.7|12252.7|12250.7|189
1638186600000|2021-11-29 11:50:00|12253.2|12251.2|12244.2|12242.2|12253.7|12251.7|12244.2|12242.2|180
1638186900000|2021-11-29 11:55:00|12244.7|12242.7|12239.2|12237.2|12249.7|12247.7|12238.7|12236.7|175
1638187200000|2021-11-29 12:00:00|12239.7|12237.7|12230.2|12228.2|12242.2|12240.2|12230.2|12228.2|161
1638187500000|2021-11-29 12:05:00|12230.7|12228.7|12226.2|12224.2|12235.7|12233.7|12224.2|12222.2|192
1638187800000|2021-11-29 12:10:00|12225.7|12223.7|12226.2|12224.2|12230.2|12228.2|12224.2|12222.2|103
1638188100000|2021-11-29 12:15:00|12226.7|12224.7|12230.2|12228.2|12231.2|12229.2|12224.2|12222.2|101
1638188400000|2021-11-29 12:20:00|12229.7|12227.7|12224.2|12222.2|12233.7|12231.7|12223.2|12221.2|90
1638188700000|2021-11-29 12:25:00|12223.7|12221.7|12221.2|12219.2|12231.7|12229.7|12220.2|12218.2|278
1638189000000|2021-11-29 12:30:00|12220.7|12218.7|12230.7|12228.7|12230.7|12228.7|12219.7|12217.7|136
1638189300000|2021-11-29 12:35:00|12230.2|12228.2|12236.2|12234.2|12236.7|12234.7|12227.7|12225.7|107
1638189600000|2021-11-29 12:40:00|12235.1|12233.1|12239.6|12237.6|12242.6|12240.6|12234.6|12232.6|65
1638189900000|2021-11-29 12:45:00|12239.1|12237.1|12240.1|12238.1|12240.6|12238.6|12232.6|12230.6|116
1638190200000|2021-11-29 12:50:00|12239.6|12237.6|12237.1|12235.1|12241.1|12239.1|12233.6|12231.6|91
1638190500000|2021-11-29 12:55:00|12237.6|12235.6|12240.1|12238.1|12242.1|12240.1|12237.6|12235.6|201
1638190800000|2021-11-29 13:00:00|12240.6|12238.6|12241.6|12239.6|12242.6|12240.6|12235.1|12233.1|117
1638191100000|2021-11-29 13:05:00|12241.1|12239.1|12243.1|12241.1|12244.6|12242.6|12237.6|12235.6|150
1638191400000|2021-11-29 13:10:00|12243.6|12241.6|12249.1|12247.1|12250.6|12248.6|12241.6|12239.6|100
1638191700000|2021-11-29 13:15:00|12249.6|12247.6|12247.1|12245.1|12251.1|12249.1|12245.6|12243.6|152
1638192000000|2021-11-29 13:20:00|12247.6|12245.6|12252.6|12250.6|12252.6|12250.6|12244.1|12242.1|269
1638192300000|2021-11-29 13:25:00|12252.1|12250.1|12246.1|12244.1|12254.6|12252.6|12243.6|12241.6|212
1638192600000|2021-11-29 13:30:00|12246.6|12244.6|12238.6|12236.6|12248.6|12246.6|12238.6|12236.6|211
1638192900000|2021-11-29 13:35:00|12239.1|12237.1|12237.1|12235.1|12242.6|12240.6|12233.6|12231.6|162
1638193200000|2021-11-29 13:40:00|12237.6|12235.6|12240.6|12238.6|12242.6|12240.6|12236.6|12234.6|156
1638193500000|2021-11-29 13:45:00|12240.1|12238.1|12250.1|12248.1|12255.6|12253.6|12240.1|12238.1|159
1638193800000|2021-11-29 13:50:00|12250.6|12248.6|12249.1|12247.1|12255.1|12253.1|12247.6|12245.6|246
1638194100000|2021-11-29 13:55:00|12249.6|12247.6|12251.6|12249.6|12256.1|12254.1|12248.1|12246.1|194
1638194400000|2021-11-29 14:00:00|12251.1|12249.1|12256.6|12254.6|12258.6|12256.6|12250.1|12248.1|261
1638194700000|2021-11-29 14:05:00|12257.1|12255.1|12255.1|12253.1|12258.6|12256.6|12251.6|12249.6|409
1638195000000|2021-11-29 14:10:00|12255.6|12253.6|12263.1|12261.1|12263.1|12261.1|12254.6|12252.6|177
1638195300000|2021-11-29 14:15:00|12263.6|12261.6|12258.6|12256.6|12265.6|12263.6|12256.6|12254.6|177
1638195600000|2021-11-29 14:20:00|12259.1|12257.1|12254.6|12252.6|12259.1|12257.1|12250.6|12248.6|300
1638195900000|2021-11-29 14:25:00|12255.1|12253.1|12255.1|12253.1|12256.1|12254.1|12248.6|12246.6|314
1638196200000|2021-11-29 14:30:00|12254.6|12252.6|12253.6|12251.6|12255.6|12253.6|12245.6|12243.6|331
1638196500000|2021-11-29 14:35:00|12253.1|12251.1|12256.6|12254.6|12258.1|12256.1|12246.1|12244.1|392
1638196800000|2021-11-29 14:40:00|12257.1|12255.1|12258.6|12256.6|12261.6|12259.6|12250.6|12248.6|290
1638197100000|2021-11-29 14:45:00|12259.1|12257.1|12234.1|12232.1|12260.1|12258.1|12234.1|12232.1|686
1638197400000|2021-11-29 14:50:00|12233.6|12231.6|12258.1|12256.1|12262.6|12260.6|12232.6|12230.6|374
1638197700000|2021-11-29 14:55:00|12258.6|12256.6|12264.1|12262.1|12269.1|12267.1|12253.6|12251.6|271
1638198000000|2021-11-29 15:00:00|12263.6|12261.6|12264.1|12262.1|12273.1|12271.1|12261.1|12259.1|447
1638198300000|2021-11-29 15:05:00|12263.6|12261.6|12275.1|12273.1|12276.1|12274.1|12261.6|12259.6|483
1638198600000|2021-11-29 15:10:00|12275.8|12273.8|12273.8|12271.8|12281.8|12279.8|12271.3|12269.3|394
1638198900000|2021-11-29 15:15:00|12274.8|12272.8|12280.3|12278.3|12283.3|12281.3|12272.3|12270.3|309
1638199200000|2021-11-29 15:20:00|12280.8|12278.8|12284.3|12282.3|12284.3|12282.3|12274.3|12272.3|301
1638199500000|2021-11-29 15:25:00|12283.8|12281.8|12267.3|12265.3|12286.3|12284.3|12267.3|12265.3|365
1638199800000|2021-11-29 15:30:00|12268.3|12266.3|12257.3|12255.3|12276.3|12274.3|12253.3|12251.3|494
1638200100000|2021-11-29 15:35:00|12256.8|12254.8|12245.3|12243.3|12263.3|12261.3|12243.3|12241.3|276
1638200400000|2021-11-29 15:40:00|12245.8|12243.8|12235.3|12233.3|12246.3|12244.3|12227.8|12225.8|362
1638200700000|2021-11-29 15:45:00|12234.8|12232.8|12210.8|12208.8|12237.8|12235.8|12210.8|12208.8|321
1638201000000|2021-11-29 15:50:00|12210.3|12208.3|12215.3|12213.3|12220.8|12218.8|12205.8|12203.8|469
1638201300000|2021-11-29 15:55:00|12214.8|12212.8|12229.3|12227.3|12230.8|12228.8|12214.8|12212.8|344
1638201600000|2021-11-29 16:00:00|12228.8|12226.8|12237.3|12235.3|12240.8|12238.8|12225.8|12223.8|319
1638201900000|2021-11-29 16:05:00|12237.8|12235.8|12240.3|12238.3|12244.3|12242.3|12234.3|12232.3|340
1638202200000|2021-11-29 16:10:00|12240.8|12238.8|12248.8|12246.8|12255.3|12253.3|12240.3|12238.3|527
1638202500000|2021-11-29 16:15:00|12248.3|12246.3|12245.3|12243.3|12256.3|12254.3|12244.8|12242.8|553
1638202800000|2021-11-29 16:20:00|12243.3|12241.3|12236.8|12234.8|12252.3|12250.3|12230.3|12228.3|815
1638203100000|2021-11-29 16:25:00|12236.3|12234.3|12221.3|12219.3|12242.8|12240.8|12219.3|12217.3|1356
1638203400000|2021-11-29 16:30:00|12220.8|12218.8|12228.8|12226.8|12228.8|12226.8|12210.3|12208.3|1296
1638203700000|2021-11-29 16:35:00|12226.8|12224.8|12233.8|12231.8|12244.3|12242.3|12225.3|12223.3|530
1638204000000|2021-11-29 16:40:00|12233.3|12231.3|12235.8|12233.8|12242.8|12240.8|12232.8|12230.8|97
1638204300000|2021-11-29 16:45:00|12236.3|12234.3|12238.3|12236.3|12241.8|12239.8|12235.8|12233.8|107
1638204600000|2021-11-29 16:50:00|12239.3|12237.3|12241.8|12239.8|12243.3|12241.3|12235.3|12233.3|86
1638204900000|2021-11-29 16:55:00|12241.3|12239.3|12245.3|12243.3|12245.3|12243.3|12240.8|12238.8|60
1638205200000|2021-11-29 17:00:00|12246.3|12244.3|12248.8|12246.8|12248.8|12246.8|12242.8|12240.8|64
1638205500000|2021-11-29 17:05:00|12248.3|12246.3|12251.3|12249.3|12254.3|12252.3|12248.3|12246.3|80
1638205800000|2021-11-29 17:10:00|12250.8|12248.8|12252.3|12250.3|12253.3|12251.3|12249.8|12247.8|21
1638206100000|2021-11-29 17:15:00|12252.8|12250.8|12261.8|12259.8|12261.8|12259.8|12252.3|12250.3|62
1638206400000|2021-11-29 17:20:00|12261.3|12259.3|12268.3|12266.3|12269.8|12267.8|12260.3|12258.3|49
1638206700000|2021-11-29 17:25:00|12268.8|12266.8|12265.8|12263.8|12269.3|12267.3|12264.8|12262.8|32
1638207000000|2021-11-29 17:30:00|12266.3|12264.3|12275.3|12273.3|12275.8|12273.8|12265.8|12263.8|27
1638207300000|2021-11-29 17:35:00|12274.8|12272.8|12273.3|12271.3|12278.3|12276.3|12272.8|12270.8|39
1638207600000|2021-11-29 17:40:00|12273.8|12271.8|12274.3|12272.3|12274.3|12272.3|12272.8|12270.8|20
1638207900000|2021-11-29 17:45:00|12273.8|12271.8|12274.3|12272.3|12275.8|12273.8|12273.3|12271.3|32
1638208200000|2021-11-29 17:50:00|12274.8|12272.8|12270.8|12268.8|12274.8|12272.8|12270.8|12268.8|21
1638208500000|2021-11-29 17:55:00|12270.3|12268.3|12272.8|12270.8|12273.8|12271.8|12270.3|12268.3|10
1638208800000|2021-11-29 18:00:00|12273.3|12271.3|12271.8|12269.8|12274.8|12272.8|12271.8|12269.8|19
1638209100000|2021-11-29 18:05:00|12271.3|12269.3|12275.8|12273.8|12276.8|12274.8|12271.3|12269.3|12
1638209400000|2021-11-29 18:10:00|12275.3|12273.3|12270.8|12268.8|12276.8|12274.8|12270.8|12268.8|12
1638209700000|2021-11-29 18:15:00|12271.3|12269.3|12269.3|12267.3|12272.3|12270.3|12268.8|12266.8|9
1638210000000|2021-11-29 18:20:00|12270.3|12268.3|12267.8|12265.8|12270.8|12268.8|12266.8|12264.8|40
1638210300000|2021-11-29 18:25:00|12267.3|12265.3|12266.3|12264.3|12267.8|12265.8|12263.8|12261.8|9
1638210600000|2021-11-29 18:30:00|12266.8|12264.8|12268.8|12266.8|12272.3|12270.3|12265.8|12263.8|10
1638210900000|2021-11-29 18:35:00|12268.3|12266.3|12262.3|12260.3|12268.3|12266.3|12262.3|12260.3|6
1638211200000|2021-11-29 18:40:00|12262.8|12260.8|12263.8|12261.8|12264.8|12262.8|12262.8|12260.8|9
1638211500000|2021-11-29 18:45:00|12263.3|12261.3|12267.8|12265.8|12268.3|12266.3|12263.3|12261.3|3
1638211800000|2021-11-29 18:50:00|12267.3|12265.3|12266.8|12264.8|12267.8|12265.8|12265.8|12263.8|2
1638212100000|2021-11-29 18:55:00|12266.3|12264.3|12269.8|12267.8|12269.8|12267.8|12265.8|12263.8|5
1638212400000|2021-11-29 19:00:00|12269.3|12267.3|12268.8|12266.8|12269.8|12267.8|12265.8|12263.8|5
1638212700000|2021-11-29 19:05:00|12268.3|12266.3|12267.3|12265.3|12270.8|12268.8|12266.8|12264.8|9
1638213000000|2021-11-29 19:10:00|12266.8|12264.8|12268.3|12266.3|12268.8|12266.8|12266.8|12264.8|1
1638213300000|2021-11-29 19:15:00|12267.8|12265.8|12263.8|12261.8|12268.8|12266.8|12262.8|12260.8|1
1638213600000|2021-11-29 19:20:00|12263.3|12261.3|12261.3|12259.3|12266.8|12264.8|12260.8|12258.8|12
1638213900000|2021-11-29 19:25:00|12261.8|12259.8|12261.8|12259.8|12262.8|12260.8|12260.8|12258.8|5
1638214200000|2021-11-29 19:30:00|12262.3|12260.3|12261.3|12259.3|12262.8|12260.8|12256.8|12254.8|24
1638214500000|2021-11-29 19:35:00|12260.8|12258.8|12256.3|12254.3|12261.8|12259.8|12255.8|12253.8|6
1638214800000|2021-11-29 19:40:00|12256.8|12254.8|12258.3|12256.3|12260.8|12258.8|12255.8|12253.8|23
1638215100000|2021-11-29 19:45:00|12259.8|12257.8|12255.8|12253.8|12260.3|12258.3|12254.8|12252.8|27
1638215400000|2021-11-29 19:50:00|12256.3|12254.3|12256.8|12254.8|12261.8|12259.8|12255.8|12253.8|9
1638215700000|2021-11-29 19:55:00|12256.3|12254.3|12260.8|12258.8|12260.8|12258.8|12256.3|12254.3|4
1638216000000|2021-11-29 20:00:00|12261.3|12259.3|12258.3|12256.3|12264.8|12262.8|12258.3|12256.3|26
1638216300000|2021-11-29 20:05:00|12257.8|12255.8|12255.8|12253.8|12257.8|12255.8|12250.8|12248.8|23
1638216600000|2021-11-29 20:10:00|12255.3|12253.3|12257.8|12255.8|12258.3|12256.3|12253.8|12251.8|25
1638216900000|2021-11-29 20:15:00|12258.3|12256.3|12258.3|12256.3|12262.8|12260.8|12256.8|12254.8|25
1638217200000|2021-11-29 20:20:00|12257.8|12255.8|12257.3|12255.3|12260.3|12258.3|12255.8|12253.8|18
1638217500000|2021-11-29 20:25:00|12256.8|12254.8|12246.8|12244.8|12257.8|12255.8|12246.8|12244.8|20
1638217800000|2021-11-29 20:30:00|12246.3|12244.3|12251.3|12249.3|12251.3|12249.3|12245.8|12243.8|32
1638218100000|2021-11-29 20:35:00|12251.8|12249.8|12251.3|12249.3|12255.3|12253.3|12250.3|12248.3|34
1638218400000|2021-11-29 20:40:00|12250.3|12248.3|12249.8|12247.8|12250.8|12248.8|12246.8|12244.8|18
1638218700000|2021-11-29 20:45:00|12249.3|12247.3|12250.3|12248.3|12250.3|12248.3|12246.3|12244.3|9
1638219000000|2021-11-29 20:50:00|12249.3|12247.3|12244.8|12242.8|12252.3|12250.3|12242.3|12240.3|52
1638219300000|2021-11-29 20:55:00|12245.3|12243.3|12233.8|12227.8|12245.3|12243.3|12229.8|12226|104
1638219600000|2021-11-29 21:00:00|12233.7|12227.7|12235.1|12229.1|12238.7|12232.7|12232.1|12226.1|0
1638219900000|2021-11-29 21:05:00|12235.3|12229.3|12239.9|12233.9|12241.1|12235.1|12235.3|12229.3|0
1638220200000|2021-11-29 21:10:00|12240.3|12234.3|12238.3|12232.3|12243.1|12237.1|12238|12232|0
1638220500000|2021-11-29 21:15:00|12238.4|12232.4|12240.6|12234.6|12241.6|12235.6|12236.6|12230.6|0
1638220800000|2021-11-29 21:20:00|12240.7|12234.7|12241.1|12235.1|12242.7|12236.7|12240.3|12234.3|0
1638221100000|2021-11-29 21:25:00|12241|12235|12239.9|12233.9|12241.9|12235.9|12239.5|12233.5|0
1638221400000|2021-11-29 21:30:00|12240.3|12234.3|12241.6|12235.6|12243.5|12237.5|12240.3|12234.3|0
1638221700000|2021-11-29 21:35:00|12241.9|12235.9|12243.5|12237.5|12244.7|12238.7|12241.9|12235.9|0
1638222000000|2021-11-29 21:40:00|12243.9|12237.9|12244.2|12238.2|12244.2|12238.2|12243.5|12237.5|0
1638222300000|2021-11-29 21:45:00|12244.3|12238.3|12243.9|12237.9|12245|12239|12243.5|12237.5|0
1638222600000|2021-11-29 21:50:00|12244|12238|12245|12239|12245.5|12239.5|12243.9|12237.9|0
1638222900000|2021-11-29 21:55:00|12244.7|12238.7|12242.4|12236.4|12244.9|12238.9|12241.7|12235.7|0
1638223200000|2021-11-29 22:00:00|12242.2|12236.2|12242.3|12236.3|12242.3|12236.3|12242.2|12236.2|0
1638223500000|2021-11-29 22:05:00|12242.2|12236.2|12241.9|12235.9|12242.7|12236.7|12241|12235|0
1638223800000|2021-11-29 22:10:00|12241.4|12235.4|12242.7|12236.7|12242.7|12236.7|12241|12235|0
1638224100000|2021-11-29 22:15:00|12242.3|12236.3|12241.3|12235.3|12242.4|12236.4|12241.3|12235.3|0
1638224400000|2021-11-29 22:20:00|12241.4|12235.4|12241.4|12235.4|12241.5|12235.5|12241.3|12235.3|0
1638224700000|2021-11-29 22:25:00|12242.3|12236.3|12242.4|12236.4|12242.7|12236.7|12242.3|12236.3|0
1638225000000|2021-11-29 22:30:00|12242.6|12236.6|12242.3|12236.3|12242.6|12236.6|12241.9|12235.9|0
1638225300000|2021-11-29 22:35:00|12243.7|12237.7|12244.1|12238.1|12244.1|12238.1|12242.4|12236.4|0
1638225600000|2021-11-29 22:40:00|12244.7|12238.7|12244.7|12238.7|12244.7|12238.7|12244.7|12238.7|0
1638225900000|2021-11-29 22:45:00|12244.5|12238.5|12244.3|12238.3|12244.5|12238.5|12243.5|12237.5|0
1638226200000|2021-11-29 22:50:00|12244.4|12238.4|12244.3|12238.3|12244.4|12238.4|12244.3|12238.3|0
1638226500000|2021-11-29 22:55:00|12244|12238|12244.5|12238.5|12244.8|12238.8|12244|12238|0
1638226800000|2021-11-29 23:00:00|12244.9|12238.9|12249.7|12243.7|12251|12245|12243.9|12237.9|0
1638227100000|2021-11-29 23:05:00|12249.8|12243.8|12249.7|12243.7|12250.2|12244.2|12247.7|12241.7|0
1638227400000|2021-11-29 23:10:00|12249.9|12243.9|12253.8|12247.8|12254.6|12248.6|12249.7|12243.7|0
1638227700000|2021-11-29 23:15:00|12254|12248|12253.8|12247.8|12254.6|12248.6|12252.9|12246.9|0
1638228000000|2021-11-29 23:20:00|12253.9|12247.9|12255.7|12249.7|12257.3|12251.3|12253.9|12247.9|0
1638228300000|2021-11-29 23:25:00|12255.8|12249.8|12254.1|12248.1|12256.2|12250.2|12253.8|12247.8|0
1638228600000|2021-11-29 23:30:00|12254.3|12248.3|12256.2|12250.2|12256.5|12250.5|12253.8|12247.8|0
1638228900000|2021-11-29 23:35:00|12256.5|12250.5|12256.5|12250.5|12257.3|12251.3|12254.9|12248.9|0
1638229200000|2021-11-29 23:40:00|12256.6|12250.6|12257.2|12251.2|12258.3|12252.3|12256.2|12250.2|0
1638229500000|2021-11-29 23:45:00|12256.9|12250.9|12256.4|12250.4|12257.2|12251.2|12256.1|12250.1|0
1638229800000|2021-11-29 23:50:00|12256.5|12250.5|12255.6|12249.6|12258|12252|12255.3|12249.3|0
1638230100000|2021-11-29 23:55:00|12255.7|12249.7|12254.9|12248.9|12256.1|12250.1|12252|12246|0
1638230400000|2021-11-30 00:00:00|12255.3|12249.3|12256.4|12250.4|12257.2|12251.2|12254.1|12248.1|0
1638230700000|2021-11-30 00:05:00|12256.5|12250.5|12254.9|12248.9|12257.2|12251.2|12254.5|12248.5|0
1638231000000|2021-11-30 00:10:00|12255.3|12249.3|12251.5|12245.5|12256.4|12250.4|12251.2|12245.2|0
1638231300000|2021-11-30 00:15:00|12251.2|12245.2|12259.5|12253.5|12262.9|12256.9|12251.2|12245.2|0
1638231600000|2021-11-30 00:20:00|12259.3|12253.3|12267.1|12261.1|12267.9|12261.9|12258.7|12252.7|0
1638231900000|2021-11-30 00:25:00|12266.7|12260.7|12268|12262|12268.8|12262.8|12264.6|12258.6|0
1638232200000|2021-11-30 00:30:00|12267.9|12261.9|12271.5|12265.5|12273.2|12267.2|12265.4|12259.4|0
1638232500000|2021-11-30 00:35:00|12271.6|12265.6|12278.1|12272.1|12278.2|12272.2|12271.6|12265.6|0
1638232800000|2021-11-30 00:40:00|12278.5|12272.5|12276.3|12270.3|12279.8|12273.8|12275.5|12269.5|0
1638233100000|2021-11-30 00:45:00|12276.4|12270.4|12280.1|12274.1|12282.2|12276.2|12276.3|12270.3|0
1638233400000|2021-11-30 00:50:00|12280.3|12274.3|12283|12277|12284.7|12278.7|12280.3|12274.3|0
1638233700000|2021-11-30 00:55:00|12282.6|12276.6|12282.3|12276.3|12283.1|12277.1|12280.5|12274.5|0
1638234000000|2021-11-30 01:00:00|12282.1|12276.1|12279.8|12273.8|12283.2|12277.2|12278.1|12272.1|0
1638234300000|2021-11-30 01:05:00|12279.7|12273.7|12279.1|12273.1|12281.6|12275.6|12278.6|12272.6|0
1638234600000|2021-11-30 01:10:00|12279.5|12273.5|12281.6|12275.6|12281.6|12275.6|12279.1|12273.1|0
1638234900000|2021-11-30 01:15:00|12281.2|12275.2|12272.5|12266.5|12281.7|12275.7|12272.5|12266.5|0
1638235200000|2021-11-30 01:20:00|12272.4|12266.4|12273.1|12267.1|12273.1|12267.1|12267.2|12261.2|0
1638235500000|2021-11-30 01:25:00|12273.4|12267.4|12279|12273|12280.2|12274.2|12273.4|12267.4|0
1638235800000|2021-11-30 01:30:00|12278.8|12272.8|12274.1|12268.1|12279.9|12273.9|12272.4|12266.4|0
1638236100000|2021-11-30 01:35:00|12273.7|12267.7|12268.3|12262.3|12273.7|12267.7|12267.4|12261.4|0
1638236400000|2021-11-30 01:40:00|12268.5|12262.5|12270.9|12264.9|12271.7|12265.7|12268.3|12262.3|0
1638236700000|2021-11-30 01:45:00|12270.8|12264.8|12271.8|12265.8|12272.6|12266.6|12270|12264|0
1638237000000|2021-11-30 01:50:00|12271.4|12265.4|12271.8|12265.8|12273.5|12267.5|12271|12265|0
1638237300000|2021-11-30 01:55:00|12271.4|12265.4|12265.8|12259.8|12271.4|12265.4|12265.8|12259.8|0
1638237600000|2021-11-30 02:00:00|12265.7|12259.7|12265.8|12259.8|12267.4|12261.4|12264.1|12258.1|0
1638237900000|2021-11-30 02:05:00|12265.9|12259.9|12263.1|12257.1|12268.3|12262.3|12263.1|12257.1|0
1638238200000|2021-11-30 02:10:00|12263.5|12257.5|12258.2|12252.2|12264.8|12258.8|12258.1|12252.1|0
1638238500000|2021-11-30 02:15:00|12258.1|12252.1|12258.6|12252.6|12259.9|12253.9|12258.1|12252.1|0
1638238800000|2021-11-30 02:20:00|12258.7|12252.7|12253.1|12247.1|12259.9|12253.9|12253.1|12247.1|0
1638239100000|2021-11-30 02:25:00|12253.9|12247.9|12252.3|12246.3|12254.4|12248.4|12245.2|12239.2|0
1638239400000|2021-11-30 02:30:00|12252.1|12246.1|12245.1|12239.1|12252.3|12246.3|12243.3|12237.3|0
1638239700000|2021-11-30 02:35:00|12245|12239|12244.2|12238.2|12245.9|12239.9|12241.6|12235.6|0
1638240000000|2021-11-30 02:40:00|12244|12238|12244.7|12238.7|12246.9|12240.9|12242|12236|0
1638240300000|2021-11-30 02:45:00|12244.9|12238.9|12246.1|12240.1|12246.1|12240.1|12243.9|12237.9|0
1638240600000|2021-11-30 02:50:00|12246|12240|12248.5|12242.5|12249.8|12243.8|12245.2|12239.2|0
1638240900000|2021-11-30 02:55:00|12248.6|12242.6|12249.6|12243.6|12250.5|12244.5|12248.6|12242.6|0
1638241200000|2021-11-30 03:00:00|12249.7|12243.7|12244.5|12238.5|12250.5|12244.5|12244.5|12238.5|0
1638241500000|2021-11-30 03:05:00|12244.9|12238.9|12238.6|12232.6|12245.3|12239.3|12238|12232|0
1638241800000|2021-11-30 03:10:00|12238.8|12232.8|12232.6|12226.6|12239.4|12233.4|12232.6|12226.6|0
1638242100000|2021-11-30 03:15:00|12232|12226|12231.2|12225.2|12232.1|12226.1|12227.8|12221.8|0
1638242400000|2021-11-30 03:20:00|12231.4|12225.4|12229.6|12223.6|12233.8|12227.8|12228.7|12222.7|0
1638242700000|2021-11-30 03:25:00|12229.5|12223.5|12227.7|12221.7|12231.2|12225.2|12227.2|12221.2|0
1638243000000|2021-11-30 03:30:00|12227.8|12221.8|12233.6|12227.6|12235.3|12229.3|12227.5|12221.5|0
1638243300000|2021-11-30 03:35:00|12233.5|12227.5|12236.8|12230.8|12236.9|12230.9|12232.7|12226.7|0
1638243600000|2021-11-30 03:40:00|12236.9|12230.9|12237.2|12231.2|12238.5|12232.5|12236.4|12230.4|0
1638243900000|2021-11-30 03:45:00|12237.4|12231.4|12238.6|12232.6|12239.3|12233.3|12237.4|12231.4|0
1638244200000|2021-11-30 03:50:00|12238.8|12232.8|12239.4|12233.4|12240.4|12234.4|12238.6|12232.6|0
1638244500000|2021-11-30 03:55:00|12239.5|12233.5|12239.8|12233.8|12241.1|12235.1|12238.5|12232.5|0
1638244800000|2021-11-30 04:00:00|12240|12234|12241.5|12235.5|12243.1|12237.1|12237.8|12231.8|0
1638245100000|2021-11-30 04:05:00|12240.7|12234.7|12238.2|12232.2|12240.7|12234.7|12236.5|12230.5|0
1638245400000|2021-11-30 04:10:00|12237.8|12231.8|12236.5|12230.5|12239.9|12233.9|12236.5|12230.5|0
1638245700000|2021-11-30 04:15:00|12236.7|12230.7|12236.5|12230.5|12237.3|12231.3|12233.9|12227.9|0
1638246000000|2021-11-30 04:20:00|12236.6|12230.6|12234|12228|12236.9|12230.9|12234|12228|0
1638246300000|2021-11-30 04:25:00|12233.6|12227.6|12231.3|12225.3|12233.6|12227.6|12227.9|12221.9|0
1638246600000|2021-11-30 04:30:00|12231.4|12225.4|12228.8|12222.8|12232.3|12226.3|12228.4|12222.4|0
1638246900000|2021-11-30 04:35:00|12228.9|12222.9|12227.1|12221.1|12229.7|12223.7|12226.2|12220.2|0
1638247200000|2021-11-30 04:40:00|12226.9|12220.9|12224.8|12218.8|12227|12221|12223.6|12217.6|0
1638247500000|2021-11-30 04:45:00|12225|12219|12225.3|12219.3|12225.4|12219.4|12222.8|12216.8|0
1638247800000|2021-11-30 04:50:00|12225.2|12219.2|12227.4|12221.4|12227.5|12221.5|12224.3|12218.3|0
1638248100000|2021-11-30 04:55:00|12226.9|12220.9|12226.7|12220.7|12227.6|12221.6|12225.7|12219.7|0
1638248400000|2021-11-30 05:00:00|12226.9|12220.9|12219.8|12213.8|12227.6|12221.6|12219.8|12213.8|0
1638248700000|2021-11-30 05:05:00|12219.7|12213.7|12199.5|12193.5|12219.7|12213.7|12198.6|12192.6|0
1638249000000|2021-11-30 05:10:00|12199.6|12193.6|12177.7|12171.7|12200.4|12194.4|12177.6|12171.6|0
1638249300000|2021-11-30 05:15:00|12177.8|12171.8|12144.5|12138.5|12182.2|12176.2|12139.4|12133.4|0
1638249600000|2021-11-30 05:20:00|12144.7|12138.7|12140|12134|12147|12141|12118.7|12112.7|0
1638249900000|2021-11-30 05:25:00|12140.2|12134.2|12171.6|12165.6|12177.1|12171.1|12136.3|12130.3|0
1638250200000|2021-11-30 05:30:00|12171.5|12165.5|12168.8|12162.8|12174.6|12168.6|12153.7|12147.7|0
1638250500000|2021-11-30 05:35:00|12169|12163|12157.8|12151.8|12170.6|12164.6|12147|12141|0
1638250800000|2021-11-30 05:40:00|12157.7|12151.7|12144|12138|12157.8|12151.8|12144|12138|0
1638251100000|2021-11-30 05:45:00|12143.8|12137.8|12130.3|12124.3|12144.7|12138.7|12123.6|12117.6|0
1638251400000|2021-11-30 05:50:00|12130.4|12124.4|12133.6|12127.6|12134.8|12128.8|12126.9|12120.9|0
1638251700000|2021-11-30 05:55:00|12133.7|12127.7|12130.2|12124.2|12142.1|12136.1|12130.2|12124.2|0
1638252000000|2021-11-30 06:00:00|12130.6|12124.6|12093.3|12087.3|12138.7|12132.7|12091.1|12085.1|0
1638252300000|2021-11-30 06:05:00|12093.5|12087.5|12071.7|12065.7|12095.5|12089.5|12057|12051|0
1638252600000|2021-11-30 06:10:00|12071.8|12065.8|12090.4|12084.4|12096.7|12090.7|12071.3|12065.3|0
1638252900000|2021-11-30 06:15:00|12090.3|12084.3|12107.8|12101.8|12110.7|12104.7|12085.4|12079.4|0
1638253200000|2021-11-30 06:20:00|12107.9|12101.9|12112.8|12106.8|12132.3|12126.3|12101.3|12095.3|0
1638253500000|2021-11-30 06:25:00|12112.9|12106.9|12115.2|12109.2|12119.3|12113.3|12106.8|12100.8|0
1638253800000|2021-11-30 06:30:00|12115.1|12109.1|12108.7|12102.7|12120.2|12114.2|12107.4|12101.4|0
1638254100000|2021-11-30 06:35:00|12107.9|12101.9|12107.3|12101.3|12113.1|12107.1|12105.3|12099.3|0
1638254400000|2021-11-30 06:40:00|12107.2|12101.2|12121.3|12115.3|12124.5|12118.5|12106|12100|0
1638254700000|2021-11-30 06:45:00|12121.2|12115.2|12134|12128|12134.1|12128.1|12113.1|12107.1|0
1638255000000|2021-11-30 06:50:00|12133.9|12127.9|12119.2|12113.2|12134|12128|12117.3|12111.3|0
1638255300000|2021-11-30 06:55:00|12119.1|12113.1|12114.1|12108.1|12122.9|12116.9|12113.3|12107.3|0
1638255600000|2021-11-30 07:00:00|12112.8|12110.8|12126.3|12124.3|12126.8|12124.8|12104.8|12102.8|172
1638255900000|2021-11-30 07:05:00|12126.8|12124.8|12149.8|12147.8|12161.8|12159.8|12126.8|12124.8|174
1638256200000|2021-11-30 07:10:00|12150.3|12148.3|12138.8|12136.8|12156.8|12154.8|12125.8|12123.8|118
1638256500000|2021-11-30 07:15:00|12139.3|12137.3|12139.3|12137.3|12146.3|12144.3|12128.8|12126.8|39
1638256800000|2021-11-30 07:20:00|12138.8|12136.8|12143.8|12141.8|12148.8|12146.8|12132.8|12130.8|66
1638257100000|2021-11-30 07:25:00|12144.3|12142.3|12133.3|12131.3|12147.8|12145.8|12127.3|12125.3|91
1638257400000|2021-11-30 07:30:00|12133.8|12131.8|12116.8|12114.8|12146.3|12144.3|12116.8|12114.8|79
1638257700000|2021-11-30 07:35:00|12117.3|12115.3|12110.3|12108.3|12127.3|12125.3|12109.8|12107.8|101
1638258000000|2021-11-30 07:40:00|12110.8|12108.8|12104.3|12102.3|12120.3|12118.3|12101.8|12099.8|35
1638258300000|2021-11-30 07:45:00|12104.8|12102.8|12117.8|12115.8|12120.8|12118.8|12102.8|12100.8|61
1638258600000|2021-11-30 07:50:00|12118.8|12116.8|12129.3|12127.3|12129.3|12127.3|12105.3|12103.3|42
1638258900000|2021-11-30 07:55:00|12129.8|12127.8|12133.3|12131.3|12140.3|12138.3|12125.8|12123.8|104
1638259200000|2021-11-30 08:00:00|12134.3|12132.3|12148.8|12146.8|12152.8|12150.8|12122.8|12120.8|1098
1638259500000|2021-11-30 08:05:00|12148.3|12146.3|12124.3|12122.3|12151.3|12149.3|12116.3|12114.3|751
1638259800000|2021-11-30 08:10:00|12124.8|12122.8|12104.8|12102.8|12130.8|12128.8|12097.8|12095.8|790
1638260100000|2021-11-30 08:15:00|12103.8|12101.8|12114.8|12112.8|12124.3|12122.3|12095.8|12093.8|524
1638260400000|2021-11-30 08:20:00|12114.3|12112.3|12109.8|12107.8|12115.8|12113.8|12092.8|12090.8|400
1638260700000|2021-11-30 08:25:00|12109.3|12107.3|12146.3|12144.3|12147.3|12145.3|12103.8|12101.8|453
1638261000000|2021-11-30 08:30:00|12145.8|12143.8|12134.3|12132.3|12154.3|12152.3|12133.3|12131.3|422
1638261300000|2021-11-30 08:35:00|12135.3|12133.3|12111.8|12109.8|12139.3|12137.3|12110.3|12108.3|403
1638261600000|2021-11-30 08:40:00|12112.2|12110.2|12107.2|12105.2|12120.2|12118.2|12099.7|12097.7|647
1638261900000|2021-11-30 08:45:00|12106.7|12104.7|12078.2|12076.2|12107.7|12105.7|12075.2|12073.2|554
1638262200000|2021-11-30 08:50:00|12077.7|12075.7|12111.7|12109.7|12114.2|12112.2|12074.7|12072.7|315
1638262500000|2021-11-30 08:55:00|12112.2|12110.2|12116.7|12114.7|12127.2|12125.2|12111.7|12109.7|573
1638262800000|2021-11-30 09:00:00|12115.7|12113.7|12077.2|12075.2|12117.2|12115.2|12076.2|12074.2|406
1638263100000|2021-11-30 09:05:00|12077.7|12075.7|12079.7|12077.7|12089.2|12087.2|12072.7|12070.7|347
1638263400000|2021-11-30 09:10:00|12079.2|12077.2|12080.7|12078.7|12082.7|12080.7|12072.7|12070.7|277
1638263700000|2021-11-30 09:15:00|12079.2|12077.2|12100.2|12098.2|12105.2|12103.2|12076.7|12074.7|634
1638264000000|2021-11-30 09:20:00|12099.7|12097.7|12103.7|12101.7|12114.7|12112.7|12090.2|12088.2|416
1638264300000|2021-11-30 09:25:00|12103.2|12101.2|12092.2|12090.2|12113.7|12111.7|12087.7|12085.7|321
1638264600000|2021-11-30 09:30:00|12092.7|12090.7|12098.2|12096.2|12101.2|12099.2|12072.7|12070.7|334
1638264900000|2021-11-30 09:35:00|12098.7|12096.7|12111.2|12109.2|12115.2|12113.2|12090.2|12088.2|247
1638265200000|2021-11-30 09:40:00|12111.7|12109.7|12105.7|12103.7|12122.2|12120.2|12098.7|12096.7|450
1638265500000|2021-11-30 09:45:00|12105.2|12103.2|12098.2|12096.2|12109.7|12107.7|12093.2|12091.2|196
1638265800000|2021-11-30 09:50:00|12099.2|12097.2|12104.2|12102.2|12115.2|12113.2|12096.7|12094.7|551
1638266100000|2021-11-30 09:55:00|12103.7|12101.7|12124.7|12122.7|12125.2|12123.2|12102.7|12100.7|201
1638266400000|2021-11-30 10:00:00|12124.2|12122.2|12139.2|12137.2|12139.2|12137.2|12124.2|12122.2|288
1638266700000|2021-11-30 10:05:00|12138.2|12136.2|12125.2|12123.2|12143.2|12141.2|12118.2|12116.2|330
1638267000000|2021-11-30 10:10:00|12126.2|12124.2|12131.2|12129.2|12134.2|12132.2|12121.2|12119.2|223
1638267300000|2021-11-30 10:15:00|12130.7|12128.7|12122.2|12120.2|12130.7|12128.7|12120.2|12118.2|171
1638267600000|2021-11-30 10:20:00|12121.7|12119.7|12115.2|12113.2|12128.2|12126.2|12114.2|12112.2|200
1638267900000|2021-11-30 10:25:00|12114.2|12112.2|12122.2|12120.2|12130.7|12128.7|12111.2|12109.2|190
1638268200000|2021-11-30 10:30:00|12121.2|12119.2|12133.7|12131.7|12140.2|12138.2|12118.7|12116.7|248
1638268500000|2021-11-30 10:35:00|12133.2|12131.2|12132.7|12130.7|12133.2|12131.2|12124.2|12122.2|189
1638268800000|2021-11-30 10:40:00|12133.2|12131.2|12131.2|12129.2|12134.2|12132.2|12128.7|12126.7|130
1638269100000|2021-11-30 10:45:00|12130.7|12128.7|12124.2|12122.2|12130.7|12128.7|12114.7|12112.7|213
1638269400000|2021-11-30 10:50:00|12123.7|12121.7|12136.2|12134.2|12138.2|12136.2|12123.2|12121.2|348
1638269700000|2021-11-30 10:55:00|12135.2|12133.2|12144.2|12142.2|12153.2|12151.2|12135.2|12133.2|364
1638270000000|2021-11-30 11:00:00|12144.7|12142.7|12124.7|12122.7|12152.2|12150.2|12123.2|12121.2|248
1638270300000|2021-11-30 11:05:00|12124.2|12122.2|12112.7|12110.7|12124.2|12122.2|12109.2|12107.2|193
1638270600000|2021-11-30 11:10:00|12112.2|12110.2|12100.2|12098.2|12118.2|12116.2|12100.2|12098.2|229
1638270900000|2021-11-30 11:15:00|12100.7|12098.7|12106.2|12104.2|12106.7|12104.7|12091.2|12089.2|317
1638271200000|2021-11-30 11:20:00|12105.2|12103.2|12097.7|12095.7|12108.2|12106.2|12093.2|12091.2|235
1638271500000|2021-11-30 11:25:00|12097.2|12095.2|12099.7|12097.7|12110.7|12108.7|12094.2|12092.2|219
1638271800000|2021-11-30 11:30:00|12100.2|12098.2|12108.2|12106.2|12108.7|12106.7|12096.2|12094.2|226
1638272100000|2021-11-30 11:35:00|12107.7|12105.7|12104.7|12102.7|12110.2|12108.2|12098.2|12096.2|127
1638272400000|2021-11-30 11:40:00|12105.2|12103.2|12106.7|12104.7|12110.2|12108.2|12104.2|12102.2|127
1638272700000|2021-11-30 11:45:00|12106.2|12104.2|12109.2|12107.2|12115.2|12113.2|12105.2|12103.2|152
1638273000000|2021-11-30 11:50:00|12108.7|12106.7|12119.2|12117.2|12122.2|12120.2|12107.7|12105.7|323
1638273300000|2021-11-30 11:55:00|12118.7|12116.7|12128.2|12126.2|12130.2|12128.2|12117.2|12115.2|147
1638273600000|2021-11-30 12:00:00|12127.2|12125.2|12124.2|12122.2|12135.7|12133.7|12122.2|12120.2|170
1638273900000|2021-11-30 12:05:00|12125.2|12123.2|12138.2|12136.2|12138.7|12136.7|12125.2|12123.2|175
1638274200000|2021-11-30 12:10:00|12137.2|12135.2|12135.2|12133.2|12138.7|12136.7|12132.2|12130.2|156
1638274500000|2021-11-30 12:15:00|12135.7|12133.7|12127.2|12125.2|12136.7|12134.7|12126.2|12124.2|228
1638274800000|2021-11-30 12:20:00|12128.2|12126.2|12146.2|12144.2|12148.2|12146.2|12127.2|12125.2|192
1638275100000|2021-11-30 12:25:00|12146.7|12144.7|12149.2|12147.2|12154.2|12152.2|12146.2|12144.2|311
1638275400000|2021-11-30 12:30:00|12148.2|12146.2|12147.2|12145.2|12155.2|12153.2|12146.2|12144.2|310
1638275700000|2021-11-30 12:35:00|12146.2|12144.2|12146.2|12144.2|12150.2|12148.2|12143.2|12141.2|228
1638276000000|2021-11-30 12:40:00|12145|12143|12140|12138|12150|12148|12138|12136|153
1638276300000|2021-11-30 12:45:00|12141|12139|12133.5|12131.5|12142|12140|12132|12130|157
1638276600000|2021-11-30 12:50:00|12134|12132|12142|12140|12145.5|12143.5|12131.5|12129.5|135
1638276900000|2021-11-30 12:55:00|12141|12139|12149|12147|12150|12148|12141|12139|71
1638277200000|2021-11-30 13:00:00|12150|12148|12148|12146|12157|12155|12147|12145|1808
1638277500000|2021-11-30 13:05:00|12147.5|12145.5|12154|12152|12154|12152|12138|12136|222
1638277800000|2021-11-30 13:10:00|12153.5|12151.5|12147|12145|12153.5|12151.5|12143|12141|266
1638278100000|2021-11-30 13:15:00|12149|12147|12156|12154|12157.5|12155.5|12146.5|12144.5|238
1638278400000|2021-11-30 13:20:00|12157|12155|12138|12136|12158|12156|12138|12136|318
1638278700000|2021-11-30 13:25:00|12139|12137|12141|12139|12149.5|12147.5|12137|12135|219
1638279000000|2021-11-30 13:30:00|12140.5|12138.5|12135|12133|12142|12140|12125.5|12123.5|275
1638279300000|2021-11-30 13:35:00|12134.5|12132.5|12139|12137|12139|12137|12129|12127|660
1638279600000|2021-11-30 13:40:00|12139.5|12137.5|12151|12149|12151|12149|12139.5|12137.5|166
1638279900000|2021-11-30 13:45:00|12151.5|12149.5|12164|12162|12164|12162|12150|12148|188
1638280200000|2021-11-30 13:50:00|12164.5|12162.5|12171.5|12169.5|12174.5|12172.5|12161|12159|421
1638280500000|2021-11-30 13:55:00|12172|12170|12176.5|12174.5|12177|12175|12162|12160|329
1638280800000|2021-11-30 14:00:00|12176|12174|12179|12177|12183|12181|12174|12172|394
1638281100000|2021-11-30 14:05:00|12179.5|12177.5|12183|12181|12187.5|12185.5|12173|12171|313
1638281400000|2021-11-30 14:10:00|12183.5|12181.5|12189|12187|12192|12190|12183.5|12181.5|249
1638281700000|2021-11-30 14:15:00|12188.5|12186.5|12196.5|12194.5|12198.5|12196.5|12182|12180|228
1638282000000|2021-11-30 14:20:00|12197|12195|12211|12209|12212.5|12210.5|12196.5|12194.5|289
1638282300000|2021-11-30 14:25:00|12210.5|12208.5|12193|12191|12214.5|12212.5|12193|12191|371
1638282600000|2021-11-30 14:30:00|12193.5|12191.5|12181|12179|12199.5|12197.5|12177|12175|661
1638282900000|2021-11-30 14:35:00|12183|12181|12176|12174|12186|12184|12166.5|12164.5|555
1638283200000|2021-11-30 14:40:00|12178|12176|12188|12186|12195|12193|12172|12170|561
1638283500000|2021-11-30 14:45:00|12188.5|12186.5|12183|12181|12190|12188|12175.5|12173.5|447
1638283800000|2021-11-30 14:50:00|12184|12182|12179|12177|12186.5|12184.5|12174|12172|431
1638284100000|2021-11-30 14:55:00|12178|12176|12184|12182|12197.5|12195.5|12177|12175|451
1638284400000|2021-11-30 15:00:00|12185|12183|12201|12199|12202|12200|12181|12179|581
1638284700000|2021-11-30 15:05:00|12202|12200|12220|12218|12224.5|12222.5|12199|12197|483
1638285000000|2021-11-30 15:10:00|12218.9|12216.9|12208.9|12206.9|12223.4|12221.4|12205.9|12203.9|523
1638285300000|2021-11-30 15:15:00|12205.9|12203.9|12214.9|12212.9|12223.9|12221.9|12205.9|12203.9|408
1638285600000|2021-11-30 15:20:00|12214.4|12212.4|12198.9|12196.9|12214.9|12212.9|12197.9|12195.9|415
1638285900000|2021-11-30 15:25:00|12199.4|12197.4|12210.9|12208.9|12212.4|12210.4|12194.9|12192.9|506
1638286200000|2021-11-30 15:30:00|12212.9|12210.9|12230.9|12228.9|12237.4|12235.4|12208.9|12206.9|847
1638286500000|2021-11-30 15:35:00|12231.4|12229.4|12216.4|12214.4|12237.9|12235.9|12205.4|12203.4|662
1638286800000|2021-11-30 15:40:00|12216.9|12214.9|12223.9|12221.9|12227.9|12225.9|12216.9|12214.9|477
1638287100000|2021-11-30 15:45:00|12225.9|12223.9|12212.4|12210.4|12233.9|12231.9|12210.9|12208.9|519
1638287400000|2021-11-30 15:50:00|12212.9|12210.9|12192.9|12190.9|12212.9|12210.9|12190.9|12188.9|567
1638287700000|2021-11-30 15:55:00|12193.9|12191.9|12175.4|12173.4|12197.9|12195.9|12175.4|12173.4|762
1638288000000|2021-11-30 16:00:00|12175.9|12173.9|12171.9|12169.9|12177.9|12175.9|12153.9|12151.9|993
1638288300000|2021-11-30 16:05:00|12171.4|12169.4|12183.9|12181.9|12189.4|12187.4|12167.9|12165.9|863
1638288600000|2021-11-30 16:10:00|12183.4|12181.4|12205.4|12203.4|12206.4|12204.4|12177.9|12175.9|786
1638288900000|2021-11-30 16:15:00|12204.9|12202.9|12206.9|12204.9|12223.4|12221.4|12202.4|12200.4|1424
1638289200000|2021-11-30 16:20:00|12203.9|12201.9|12181.4|12179.4|12215.9|12213.9|12176.9|12174.9|1781
1638289500000|2021-11-30 16:25:00|12180.4|12178.4|12154.9|12152.9|12193.9|12191.9|12153.9|12151.9|5771
1638289800000|2021-11-30 16:30:00|12149.4|12147.4|12147.4|12145.4|12165.4|12163.4|12143.9|12141.9|3334
1638290100000|2021-11-30 16:35:00|12144.4|12142.4|12153.4|12151.4|12164.9|12162.9|12143.9|12141.9|1127
1638290400000|2021-11-30 16:40:00|12153.9|12151.9|12154.9|12152.9|12158.4|12156.4|12136.4|12134.4|945
1638290700000|2021-11-30 16:45:00|12154.4|12152.4|12162.9|12160.9|12168.4|12166.4|12151.4|12149.4|859
1638291000000|2021-11-30 16:50:00|12162.4|12160.4|12154.9|12152.9|12163.4|12161.4|12153.4|12151.4|337
1638291300000|2021-11-30 16:55:00|12155.4|12153.4|12163.4|12161.4|12164.9|12162.9|12153.9|12151.9|440
1638291600000|2021-11-30 17:00:00|12164.4|12162.4|12158.9|12156.9|12169.9|12167.9|12155.4|12153.4|338
1638291900000|2021-11-30 17:05:00|12158.4|12156.4|12155.4|12153.4|12166.4|12164.4|12151.9|12149.9|124
1638292200000|2021-11-30 17:10:00|12155.9|12153.9|12156.9|12154.9|12163.9|12161.9|12150.4|12148.4|110
1638292500000|2021-11-30 17:15:00|12157.4|12155.4|12166.9|12164.9|12168.4|12166.4|12156.9|12154.9|90
1638292800000|2021-11-30 17:20:00|12167.4|12165.4|12169.4|12167.4|12169.4|12167.4|12160.9|12158.9|57
1638293100000|2021-11-30 17:25:00|12168.9|12166.9|12167.9|12165.9|12170.4|12168.4|12163.9|12161.9|93
1638293400000|2021-11-30 17:30:00|12167.4|12165.4|12169.4|12167.4|12173.9|12171.9|12162.9|12160.9|53
1638293700000|2021-11-30 17:35:00|12169.9|12167.9|12164.9|12162.9|12170.9|12168.9|12161.9|12159.9|11
1638294000000|2021-11-30 17:40:00|12165.4|12163.4|12168.9|12166.9|12171.4|12169.4|12160.9|12158.9|23
1638294300000|2021-11-30 17:45:00|12169.4|12167.4|12163.9|12161.9|12171.9|12169.9|12162.9|12160.9|52
1638294600000|2021-11-30 17:50:00|12164.4|12162.4|12167.4|12165.4|12170.4|12168.4|12162.9|12160.9|70
1638294900000|2021-11-30 17:55:00|12167.9|12165.9|12160.9|12158.9|12169.4|12167.4|12154.9|12152.9|22
1638295200000|2021-11-30 18:00:00|12161.9|12159.9|12157.4|12155.4|12163.9|12161.9|12156.4|12154.4|18
1638295500000|2021-11-30 18:05:00|12157.9|12155.9|12154.9|12152.9|12162.9|12160.9|12154.9|12152.9|20
1638295800000|2021-11-30 18:10:00|12154.4|12152.4|12154.4|12152.4|12157.9|12155.9|12153.4|12151.4|18
1638296100000|2021-11-30 18:15:00|12154.9|12152.9|12155.9|12153.9|12158.4|12156.4|12154.4|12152.4|5
1638296400000|2021-11-30 18:20:00|12155.4|12153.4|12161.4|12159.4|12162.4|12160.4|12149.9|12147.9|34
1638296700000|2021-11-30 18:25:00|12160.9|12158.9|12159.9|12157.9|12166.4|12164.4|12158.4|12156.4|24
1638297000000|2021-11-30 18:30:00|12159.4|12157.4|12165.4|12163.4|12167.9|12165.9|12159.4|12157.4|23
1638297300000|2021-11-30 18:35:00|12164.9|12162.9|12175.9|12173.9|12177.9|12175.9|12164.9|12162.9|65
1638297600000|2021-11-30 18:40:00|12176.4|12174.4|12175.4|12173.4|12178.4|12176.4|12173.9|12171.9|21
1638297900000|2021-11-30 18:45:00|12175.9|12173.9|12177.9|12175.9|12178.4|12176.4|12173.4|12171.4|25
1638298200000|2021-11-30 18:50:00|12178.4|12176.4|12184.9|12182.9|12185.4|12183.4|12177.4|12175.4|22
1638298500000|2021-11-30 18:55:00|12185.4|12183.4|12192.4|12190.4|12192.4|12190.4|12184.4|12182.4|22
1638298800000|2021-11-30 19:00:00|12191.9|12189.9|12188.4|12186.4|12194.4|12192.4|12185.4|12183.4|62
1638299100000|2021-11-30 19:05:00|12188.9|12186.9|12189.9|12187.9|12192.4|12190.4|12183.9|12181.9|29
1638299400000|2021-11-30 19:10:00|12190.4|12188.4|12194.4|12192.4|12198.4|12196.4|12189.4|12187.4|31
1638299700000|2021-11-30 19:15:00|12194.9|12192.9|12194.9|12192.9|12195.9|12193.9|12188.9|12186.9|59
1638300000000|2021-11-30 19:20:00|12195.4|12193.4|12190.4|12188.4|12196.4|12194.4|12189.9|12187.9|11
1638300300000|2021-11-30 19:25:00|12189.9|12187.9|12183.9|12181.9|12197.9|12195.9|12183.9|12181.9|73
1638300600000|2021-11-30 19:30:00|12183.4|12181.4|12187.4|12185.4|12190.9|12188.9|12182.4|12180.4|40
1638300900000|2021-11-30 19:35:00|12186.9|12184.9|12182.9|12180.9|12190.9|12188.9|12182.9|12180.9|23
1638301200000|2021-11-30 19:40:00|12183.4|12181.4|12173.9|12171.9|12186.4|12184.4|12169.9|12167.9|21
1638301500000|2021-11-30 19:45:00|12174.4|12172.4|12157.9|12155.9|12174.4|12172.4|12156.9|12154.9|33
1638301800000|2021-11-30 19:50:00|12158.4|12156.4|12153.4|12151.4|12164.9|12162.9|12149.4|12147.4|45
1638302100000|2021-11-30 19:55:00|12153.9|12151.9|12152.4|12150.4|12153.9|12151.9|12149.4|12147.4|12
1638302400000|2021-11-30 20:00:00|12151.4|12149.4|12154.4|12152.4|12158.4|12156.4|12146.9|12144.9|35
1638302700000|2021-11-30 20:05:00|12154.9|12152.9|12153.9|12151.9|12159.9|12157.9|12152.9|12150.9|47
1638303000000|2021-11-30 20:10:00|12154.4|12152.4|12157.9|12155.9|12161.4|12159.4|12149.9|12147.9|67
1638303300000|2021-11-30 20:15:00|12158.4|12156.4|12159.9|12157.9|12162.4|12160.4|12154.9|12152.9|33
1638303600000|2021-11-30 20:20:00|12160.4|12158.4|12160.9|12158.9|12167.9|12165.9|12158.9|12156.9|77
1638303900000|2021-11-30 20:25:00|12161.4|12159.4|12160.9|12158.9|12169.4|12167.4|12153.9|12151.9|87
1638304200000|2021-11-30 20:30:00|12160.4|12158.4|12174.4|12172.4|12175.9|12173.9|12157.4|12155.4|87
1638304500000|2021-11-30 20:35:00|12173.4|12171.4|12168.4|12166.4|12175.9|12173.9|12166.4|12164.4|97
1638304800000|2021-11-30 20:40:00|12166.9|12164.9|12174.9|12172.9|12175.9|12173.9|12164.4|12162.4|76
1638305100000|2021-11-30 20:45:00|12175.4|12173.4|12162.9|12160.9|12185.9|12183.9|12162.9|12160.9|76
1638305400000|2021-11-30 20:50:00|12162.4|12160.4|12148.9|12146.9|12162.4|12160.4|12146.9|12144.9|153
1638305700000|2021-11-30 20:55:00|12149.4|12147.4|12142.7|12136.7|12162.4|12160.4|12142.4|12136.7|108
1638306000000|2021-11-30 21:00:00|12140.1|12134.1|12169.4|12163.4|12169.7|12163.7|12136.6|12130.6|2
1638306300000|2021-11-30 21:05:00|12169.2|12163.2|12160.4|12154.4|12171.7|12165.7|12159.6|12153.6|0
1638306600000|2021-11-30 21:10:00|12160.5|12154.5|12162.9|12156.9|12167.7|12161.7|12160.1|12154.1|0
1638306900000|2021-11-30 21:15:00|12163|12157|12164.9|12158.9|12167.3|12161.3|12161.7|12155.7|0
1638307200000|2021-11-30 21:20:00|12165.1|12159.1|12164.5|12158.5|12170.2|12164.2|12163.7|12157.7|0
1638307500000|2021-11-30 21:25:00|12164.4|12158.4|12166.9|12160.9|12168.1|12162.1|12162.9|12156.9|0
1638307800000|2021-11-30 21:30:00|12167.3|12161.3|12164.8|12158.8|12168.9|12162.9|12163.2|12157.2|0
1638308100000|2021-11-30 21:35:00|12164.5|12158.5|12167.3|12161.3|12167.3|12161.3|12163.7|12157.7|0
1638308400000|2021-11-30 21:40:00|12167.4|12161.4|12166.9|12160.9|12168.4|12162.4|12166.9|12160.9|0
1638308700000|2021-11-30 21:45:00|12167|12161|12172.5|12166.5|12173.3|12167.3|12167|12161|0
1638309000000|2021-11-30 21:50:00|12172.2|12166.2|12170.5|12164.5|12173.3|12167.3|12170.2|12164.2|0
1638309300000|2021-11-30 21:55:00|12170.6|12164.6|12174|12168|12174.4|12168.4|12170.6|12164.6|0
1638309600000|2021-11-30 22:00:00|12173.8|12167.8|12173.6|12167.6|12174|12168|12173.6|12167.6|0
1638309900000|2021-11-30 22:05:00|12173.7|12167.7|12173.7|12167.7|12173.8|12167.8|12173.4|12167.4|0
1638310200000|2021-11-30 22:10:00|12173.9|12167.9|12173.8|12167.8|12173.9|12167.9|12173.5|12167.5|0
1638310500000|2021-11-30 22:15:00|12173.6|12167.6|12173.8|12167.8|12173.8|12167.8|12173.4|12167.4|0
1638310800000|2021-11-30 22:20:00|12173.6|12167.6|12173.6|12167.6|12173.8|12167.8|12173.1|12167.1|0
1638311100000|2021-11-30 22:25:00|12173.5|12167.5|12173.8|12167.8|12173.8|12167.8|12173.5|12167.5|0
1638311400000|2021-11-30 22:30:00|12173.5|12167.5|12173.9|12167.9|12173.9|12167.9|12173.4|12167.4|0
1638311700000|2021-11-30 22:35:00|12173.6|12167.6|12173.4|12167.4|12173.8|12167.8|12173.2|12167.2|0
1638312000000|2021-11-30 22:40:00|12173.1|12167.1|12173.6|12167.6|12174|12168|12173.1|12167.1|0
1638312300000|2021-11-30 22:45:00|12173.5|12167.5|12173.6|12167.6|12173.9|12167.9|12173.2|12167.2|0
1638312600000|2021-11-30 22:50:00|12173.4|12167.4|12173.8|12167.8|12173.8|12167.8|12172.7|12166.7|0
1638312900000|2021-11-30 22:55:00|12173.5|12167.5|12174.6|12168.6|12174.8|12168.8|12172.9|12166.9|0
1638313200000|2021-11-30 23:00:00|12175.1|12169.1|12184.2|12178.2|12189.4|12183.4|12175.1|12169.1|0
1638313500000|2021-11-30 23:05:00|12184.4|12178.4|12180.8|12174.8|12186.2|12180.2|12180.8|12174.8|0
1638313800000|2021-11-30 23:10:00|12181.2|12175.2|12178.7|12172.7|12182.5|12176.5|12178|12172|0
1638314100000|2021-11-30 23:15:00|12178.9|12172.9|12177.7|12171.7|12181.6|12175.6|12176.8|12170.8|0
1638314400000|2021-11-30 23:20:00|12177.9|12171.9|12178.9|12172.9|12181|12175|12176.1|12170.1|0
1638314700000|2021-11-30 23:25:00|12178.5|12172.5|12178.5|12172.5|12182.1|12176.1|12178.1|12172.1|0
1638315000000|2021-11-30 23:30:00|12178.6|12172.6|12181|12175|12183.3|12177.3|12178.6|12172.6|0
1638315300000|2021-11-30 23:35:00|12181.1|12175.1|12179.3|12173.3|12182.6|12176.6|12178.1|12172.1|0
1638315600000|2021-11-30 23:40:00|12179.7|12173.7|12171.2|12165.2|12180.1|12174.1|12170.9|12164.9|0
1638315900000|2021-11-30 23:45:00|12171.3|12165.3|12169.2|12163.2|12176.4|12170.4|12166.8|12160.8|0
1638316200000|2021-11-30 23:50:00|12169.3|12163.3|12171.7|12165.7|12173.7|12167.7|12169.2|12163.2|0
1638316500000|2021-11-30 23:55:00|12171.9|12165.9|12173.7|12167.7|12173.7|12167.7|12170.4|12164.4|0
1638316800000|2021-12-01 00:00:00|12173.8|12167.8|12181|12175|12181.8|12175.8|12173.3|12167.3|0
1638317100000|2021-12-01 00:05:00|12181.2|12175.2|12178.2|12172.2|12185.7|12179.7|12177.7|12171.7|0
1638317400000|2021-12-01 00:10:00|12178.5|12172.5|12170.5|12164.5|12179.8|12173.8|12169.2|12163.2|0
1638317700000|2021-12-01 00:15:00|12170.4|12164.4|12145.7|12139.7|12176.4|12170.4|12142.2|12136.2|0
1638318000000|2021-12-01 00:20:00|12145.5|12139.5|12152|12146|12152.1|12146.1|12140.6|12134.6|0
1638318300000|2021-12-01 00:25:00|12151.6|12145.6|12141.8|12135.8|12153.7|12147.7|12141.8|12135.8|0
1638318600000|2021-12-01 00:30:00|12141.9|12135.9|12147.3|12141.3|12150.3|12144.3|12141.9|12135.9|0
1638318900000|2021-12-01 00:35:00|12147.5|12141.5|12143.4|12137.4|12147.7|12141.7|12134.8|12128.8|0
1638319200000|2021-12-01 00:40:00|12143.5|12137.5|12154.3|12148.3|12157.3|12151.3|12143.4|12137.4|0
1638319500000|2021-12-01 00:45:00|12154.5|12148.5|12158|12152|12162.7|12156.7|12153.6|12147.6|0
1638319800000|2021-12-01 00:50:00|12157.8|12151.8|12152.6|12146.6|12159.3|12153.3|12150.9|12144.9|0
1638320100000|2021-12-01 00:55:00|12152.5|12146.5|12150.5|12144.5|12155|12149|12146.5|12140.5|0
1638320400000|2021-12-01 01:00:00|12150.4|12144.4|12149.6|12143.6|12150.4|12144.4|12139.2|12133.2|0
1638320700000|2021-12-01 01:05:00|12149.2|12143.2|12154.3|12148.3|12159|12153|12148.7|12142.7|0
1638321000000|2021-12-01 01:10:00|12154.2|12148.2|12167.2|12161.2|12170.1|12164.1|12152.1|12146.1|0
1638321300000|2021-12-01 01:15:00|12167.1|12161.1|12170.8|12164.8|12173.4|12167.4|12164.4|12158.4|0
1638321600000|2021-12-01 01:20:00|12170.9|12164.9|12165.4|12159.4|12175.2|12169.2|12163.4|12157.4|0
1638321900000|2021-12-01 01:25:00|12165|12159|12168.7|12162.7|12168.8|12162.8|12163.4|12157.4|0
1638322200000|2021-12-01 01:30:00|12168.6|12162.6|12171|12165|12176.1|12170.1|12166.2|12160.2|0
1638322500000|2021-12-01 01:35:00|12170.8|12164.8|12175|12169|12175.8|12169.8|12170.6|12164.6|0
1638322800000|2021-12-01 01:40:00|12175.3|12169.3|12177.1|12171.1|12177.1|12171.1|12167.1|12161.1|0
1638323100000|2021-12-01 01:45:00|12177.3|12171.3|12178.3|12172.3|12181.4|12175.4|12175.8|12169.8|0
1638323400000|2021-12-01 01:50:00|12178.1|12172.1|12187.1|12181.1|12190.6|12184.6|12176.5|12170.5|0
1638323700000|2021-12-01 01:55:00|12187.2|12181.2|12185.6|12179.6|12192.2|12186.2|12182.2|12176.2|0
1638324000000|2021-12-01 02:00:00|12185.4|12179.4|12196.6|12190.6|12198.3|12192.3|12184.3|12178.3|0
1638324300000|2021-12-01 02:05:00|12197|12191|12195.1|12189.1|12200.2|12194.2|12194.6|12188.6|0
1638324600000|2021-12-01 02:10:00|12195.9|12189.9|12194.7|12188.7|12197.7|12191.7|12190.7|12184.7|0
1638324900000|2021-12-01 02:15:00|12195|12189|12199.7|12193.7|12199.8|12193.8|12193.7|12187.7|0
1638325200000|2021-12-01 02:20:00|12199.3|12193.3|12197.2|12191.2|12200.7|12194.7|12196.3|12190.3|0
1638325500000|2021-12-01 02:25:00|12197.3|12191.3|12202.1|12196.1|12203.4|12197.4|12195.9|12189.9|0
1638325800000|2021-12-01 02:30:00|12202.3|12196.3|12200.8|12194.8|12206.9|12200.9|12200.7|12194.7|0
1638326100000|2021-12-01 02:35:00|12200.7|12194.7|12201.2|12195.2|12203.7|12197.7|12200|12194|0
1638326400000|2021-12-01 02:40:00|12200.8|12194.8|12201.1|12195.1|12202|12196|12199.3|12193.3|0
1638326700000|2021-12-01 02:45:00|12201.2|12195.2|12195.1|12189.1|12202|12196|12194.3|12188.3|0
1638327000000|2021-12-01 02:50:00|12195.2|12189.2|12203.9|12197.9|12206|12200|12195.1|12189.1|0
1638327300000|2021-12-01 02:55:00|12203.7|12197.7|12206|12200|12206|12200|12203.5|12197.5|0
1638327600000|2021-12-01 03:00:00|12205.8|12199.8|12201.6|12195.6|12205.8|12199.8|12196.9|12190.9|0
1638327900000|2021-12-01 03:05:00|12201.1|12195.1|12196|12190|12201.1|12195.1|12194.3|12188.3|0
1638328200000|2021-12-01 03:10:00|12195.8|12189.8|12195.5|12189.5|12195.8|12189.8|12192.6|12186.6|0
1638328500000|2021-12-01 03:15:00|12195.7|12189.7|12196.1|12190.1|12197.8|12191.8|12195.2|12189.2|0
1638328800000|2021-12-01 03:20:00|12196.2|12190.2|12192.7|12186.7|12197|12191|12191|12185|0
1638329100000|2021-12-01 03:25:00|12193.1|12187.1|12197.8|12191.8|12198.2|12192.2|12193.1|12187.1|0
1638329400000|2021-12-01 03:30:00|12197.4|12191.4|12197.7|12191.7|12198.6|12192.6|12194.4|12188.4|0
1638329700000|2021-12-01 03:35:00|12197.8|12191.8|12195|12189|12201.1|12195.1|12195|12189|0
1638330000000|2021-12-01 03:40:00|12195.1|12189.1|12179.5|12173.5|12195.5|12189.5|12178.6|12172.6|0
1638330300000|2021-12-01 03:45:00|12179.2|12173.2|12181.6|12175.6|12185.2|12179.2|12178.7|12172.7|0
1638330600000|2021-12-01 03:50:00|12181.7|12175.7|12186.9|12180.9|12187.4|12181.4|12181.7|12175.7|0
1638330900000|2021-12-01 03:55:00|12187.1|12181.1|12188.7|12182.7|12189.2|12183.2|12184.9|12178.9|0
1638331200000|2021-12-01 04:00:00|12188.9|12182.9|12194.5|12188.5|12194.6|12188.6|12188.9|12182.9|0
1638331500000|2021-12-01 04:05:00|12194.9|12188.9|12192.8|12186.8|12195.3|12189.3|12191.1|12185.1|0
1638331800000|2021-12-01 04:10:00|12192.9|12186.9|12194.6|12188.6|12194.6|12188.6|12191.9|12185.9|0
1638332100000|2021-12-01 04:15:00|12194.2|12188.2|12192.9|12186.9|12195.4|12189.4|12192.9|12186.9|0
1638332400000|2021-12-01 04:20:00|12192.5|12186.5|12193.7|12187.7|12195.4|12189.4|12192.1|12186.1|0
1638332700000|2021-12-01 04:25:00|12193.6|12187.6|12195.8|12189.8|12196.2|12190.2|12192.8|12186.8|0
1638333000000|2021-12-01 04:30:00|12195.6|12189.6|12206|12200|12206.6|12200.6|12195.4|12189.4|0
1638333300000|2021-12-01 04:35:00|12205.8|12199.8|12207.8|12201.8|12207.9|12201.9|12204|12198|0
1638333600000|2021-12-01 04:40:00|12207.9|12201.9|12207|12201|12209.6|12203.6|12204.3|12198.3|0
1638333900000|2021-12-01 04:45:00|12206.6|12200.6|12206.2|12200.2|12209.7|12203.7|12206.2|12200.2|0
1638334200000|2021-12-01 04:50:00|12206.1|12200.1|12206.2|12200.2|12208.7|12202.7|12203.5|12197.5|0
1638334500000|2021-12-01 04:55:00|12206.1|12200.1|12208.8|12202.8|12210.6|12204.6|12205.3|12199.3|0
1638334800000|2021-12-01 05:00:00|12208.9|12202.9|12203|12197|12209.7|12203.7|12202.1|12196.1|0
1638335100000|2021-12-01 05:05:00|12203.2|12197.2|12202.7|12196.7|12204.4|12198.4|12202.6|12196.6|0
1638335400000|2021-12-01 05:10:00|12202.6|12196.6|12200.6|12194.6|12202.6|12196.6|12200|12194|0
1638335700000|2021-12-01 05:15:00|12200.7|12194.7|12202.9|12196.9|12203.8|12197.8|12200.7|12194.7|0
1638336000000|2021-12-01 05:20:00|12203|12197|12207.4|12201.4|12207.4|12201.4|12203|12197|0
1638336300000|2021-12-01 05:25:00|12206.9|12200.9|12204.7|12198.7|12208.3|12202.3|12203.9|12197.9|0
1638336600000|2021-12-01 05:30:00|12204.9|12198.9|12202.1|12196.1|12208.2|12202.2|12201.8|12195.8|0
1638336900000|2021-12-01 05:35:00|12202|12196|12207.4|12201.4|12207.4|12201.4|12202|12196|0
1638337200000|2021-12-01 05:40:00|12207.5|12201.5|12207.4|12201.4|12208.3|12202.3|12206.4|12200.4|0
1638337500000|2021-12-01 05:45:00|12207.8|12201.8|12207|12201|12208.3|12202.3|12206.6|12200.6|0
1638337800000|2021-12-01 05:50:00|12206.8|12200.8|12203.1|12197.1|12207|12201|12202.3|12196.3|0
1638338100000|2021-12-01 05:55:00|12204|12198|12201.4|12195.4|12204.4|12198.4|12198.6|12192.6|0
1638338400000|2021-12-01 06:00:00|12201.8|12195.8|12202.9|12196.9|12206.5|12200.5|12199.3|12193.3|0
1638338700000|2021-12-01 06:05:00|12203.1|12197.1|12222.4|12216.4|12222.7|12216.7|12202.9|12196.9|0
1638339000000|2021-12-01 06:10:00|12223.1|12217.1|12227.3|12221.3|12230.9|12224.9|12223.1|12217.1|0
1638339300000|2021-12-01 06:15:00|12227.4|12221.4|12226.1|12220.1|12230.8|12224.8|12226|12220|0
1638339600000|2021-12-01 06:20:00|12226.5|12220.5|12230.1|12224.1|12234|12228|12226.5|12220.5|0
1638339900000|2021-12-01 06:25:00|12229.9|12223.9|12226.1|12220.1|12229.9|12223.9|12222.1|12216.1|0
1638340200000|2021-12-01 06:30:00|12226.2|12220.2|12227.6|12221.6|12230.4|12224.4|12226.1|12220.1|0
1638340500000|2021-12-01 06:35:00|12227.7|12221.7|12229.4|12223.4|12229.9|12223.9|12226.5|12220.5|0
1638340800000|2021-12-01 06:40:00|12229.2|12223.2|12217.7|12211.7|12229.2|12223.2|12216.4|12210.4|0
1638341100000|2021-12-01 06:45:00|12217.8|12211.8|12225.5|12219.5|12225.5|12219.5|12216.9|12210.9|0
1638341400000|2021-12-01 06:50:00|12225.1|12219.1|12222.9|12216.9|12228.8|12222.8|12222|12216|0
1638341700000|2021-12-01 06:55:00|12223|12217|12230.3|12224.3|12236.2|12230.2|12222.9|12216.9|0
1638342000000|2021-12-01 07:00:00|12230.1|12224.1|12235.4|12233.4|12285.9|12283.9|12229.3|12223.3|156
1638342300000|2021-12-01 07:05:00|12234.4|12232.4|12251.9|12249.9|12257.4|12255.4|12225.9|12223.9|105
1638342600000|2021-12-01 07:10:00|12251.4|12249.4|12253.9|12251.9|12256.4|12254.4|12246.4|12244.4|52
1638342900000|2021-12-01 07:15:00|12252.9|12250.9|12248.4|12246.4|12256.4|12254.4|12246.4|12244.4|51
1638343200000|2021-12-01 07:20:00|12243.4|12241.4|12248.4|12246.4|12250.4|12248.4|12238.9|12236.9|55
1638343500000|2021-12-01 07:25:00|12247.9|12245.9|12251.9|12249.9|12251.9|12249.9|12239.9|12237.9|52
1638343800000|2021-12-01 07:30:00|12251.4|12249.4|12266.4|12264.4|12268.4|12266.4|12245.9|12243.9|125
1638344100000|2021-12-01 07:35:00|12265.4|12263.4|12273.4|12271.4|12274.4|12272.4|12256.9|12254.9|280
1638344400000|2021-12-01 07:40:00|12272.9|12270.9|12285.9|12283.9|12286.9|12284.9|12270.4|12268.4|53
1638344700000|2021-12-01 07:45:00|12284.4|12282.4|12302.9|12300.9|12302.9|12300.9|12278.4|12276.4|204
1638345000000|2021-12-01 07:50:00|12305.9|12303.9|12269.9|12267.9|12307.4|12305.4|12265.4|12263.4|182
1638345300000|2021-12-01 07:55:00|12269.4|12267.4|12222.4|12220.4|12269.9|12267.9|12222.4|12220.4|221
1638345600000|2021-12-01 08:00:00|12219.9|12217.9|12220.4|12218.4|12232.9|12230.9|12201.4|12199.4|1020
1638345900000|2021-12-01 08:05:00|12219.9|12217.9|12211.4|12209.4|12229.9|12227.9|12207.9|12205.9|531
1638346200000|2021-12-01 08:10:00|12213.9|12211.9|12203.9|12201.9|12213.9|12211.9|12198.9|12196.9|432
1638346500000|2021-12-01 08:15:00|12202.9|12200.9|12222.9|12220.9|12229.9|12227.9|12199.9|12197.9|530
1638346800000|2021-12-01 08:20:00|12223.4|12221.4|12205.9|12203.9|12224.9|12222.9|12201.4|12199.4|267
1638347100000|2021-12-01 08:25:00|12204.9|12202.9|12184.9|12182.9|12208.9|12206.9|12184.9|12182.9|349
1638347400000|2021-12-01 08:30:00|12182.9|12180.9|12183.9|12181.9|12184.9|12182.9|12157.9|12155.9|592
1638347700000|2021-12-01 08:35:00|12184.9|12182.9|12167.9|12165.9|12185.9|12183.9|12164.9|12162.9|417
1638348000000|2021-12-01 08:40:00|12168.9|12166.9|12146.4|12144.4|12168.9|12166.9|12145.4|12143.4|446
1638348300000|2021-12-01 08:45:00|12145.9|12143.9|12148.9|12146.9|12150.9|12148.9|12138.9|12136.9|352
1638348600000|2021-12-01 08:50:00|12147.9|12145.9|12168.9|12166.9|12171.9|12169.9|12140.9|12138.9|351
1638348900000|2021-12-01 08:55:00|12166.9|12164.9|12181.9|12179.9|12183.9|12181.9|12163.9|12161.9|250
1638349200000|2021-12-01 09:00:00|12180.9|12178.9|12182.9|12180.9|12190.9|12188.9|12175.4|12173.4|307
1638349500000|2021-12-01 09:05:00|12181.9|12179.9|12188.9|12186.9|12200.9|12198.9|12181.9|12179.9|469
1638349800000|2021-12-01 09:10:00|12187.9|12185.9|12200.4|12198.4|12200.9|12198.9|12185.9|12183.9|310
1638350100000|2021-12-01 09:15:00|12199.9|12197.9|12200.9|12198.9|12212.9|12210.9|12198.9|12196.9|456
1638350400000|2021-12-01 09:20:00|12198.4|12196.4|12187.9|12185.9|12206.4|12204.4|12187.4|12185.4|348
1638350700000|2021-12-01 09:25:00|12187.4|12185.4|12195.4|12193.4|12196.9|12194.9|12184.9|12182.9|265
1638351000000|2021-12-01 09:30:00|12194.9|12192.9|12203.9|12201.9|12205.9|12203.9|12190.4|12188.4|312
1638351300000|2021-12-01 09:35:00|12203.4|12201.4|12208.9|12206.9|12208.9|12206.9|12198.9|12196.9|198
1638351600000|2021-12-01 09:40:00|12209.4|12207.4|12213.9|12211.9|12214.9|12212.9|12204.4|12202.4|287
1638351900000|2021-12-01 09:45:00|12213.4|12211.4|12214.9|12212.9|12215.9|12213.9|12203.4|12201.4|146
1638352200000|2021-12-01 09:50:00|12215.4|12213.4|12221.9|12219.9|12222.4|12220.4|12211.9|12209.9|114
1638352500000|2021-12-01 09:55:00|12221.4|12219.4|12227.9|12225.9|12233.4|12231.4|12219.4|12217.4|303
1638352800000|2021-12-01 10:00:00|12226.9|12224.9|12219.9|12217.9|12231.4|12229.4|12219.4|12217.4|214
1638353100000|2021-12-01 10:05:00|12220.4|12218.4|12217.9|12215.9|12224.9|12222.9|12214.9|12212.9|167
1638353400000|2021-12-01 10:10:00|12218.4|12216.4|12206.9|12204.9|12219.9|12217.9|12206.9|12204.9|168
1638353700000|2021-12-01 10:15:00|12207.4|12205.4|12210.9|12208.9|12212.4|12210.4|12203.9|12201.9|108
1638354000000|2021-12-01 10:20:00|12208.9|12206.9|12210.9|12208.9|12214.9|12212.9|12203.9|12201.9|114
1638354300000|2021-12-01 10:25:00|12209.9|12207.9|12202.4|12200.4|12214.9|12212.9|12200.9|12198.9|145
1638354600000|2021-12-01 10:30:00|12201.9|12199.9|12205.4|12203.4|12209.9|12207.9|12201.4|12199.4|219
1638354900000|2021-12-01 10:35:00|12204.9|12202.9|12212.4|12210.4|12215.4|12213.4|12204.9|12202.9|106
1638355200000|2021-12-01 10:40:00|12211.9|12209.9|12207.4|12205.4|12216.4|12214.4|12206.9|12204.9|71
1638355500000|2021-12-01 10:45:00|12206.9|12204.9|12208.9|12206.9|12211.4|12209.4|12205.4|12203.4|125
1638355800000|2021-12-01 10:50:00|12207.9|12205.9|12208.9|12206.9|12211.4|12209.4|12199.4|12197.4|133
1638356100000|2021-12-01 10:55:00|12207.9|12205.9|12213.4|12211.4|12215.9|12213.9|12206.9|12204.9|76
1638356400000|2021-12-01 11:00:00|12213.9|12211.9|12207.9|12205.9|12215.4|12213.4|12202.4|12200.4|139
1638356700000|2021-12-01 11:05:00|12208.4|12206.4|12215.4|12213.4|12216.4|12214.4|12205.9|12203.9|102
1638357000000|2021-12-01 11:10:00|12214.9|12212.9|12207.9|12205.9|12216.9|12214.9|12206.4|12204.4|88
1638357300000|2021-12-01 11:15:00|12207.4|12205.4|12197.9|12195.9|12207.4|12205.4|12196.9|12194.9|86
1638357600000|2021-12-01 11:20:00|12198.4|12196.4|12203.4|12201.4|12206.9|12204.9|12197.9|12195.9|76
1638357900000|2021-12-01 11:25:00|12202.9|12200.9|12206.4|12204.4|12209.9|12207.9|12199.9|12197.9|106
1638358200000|2021-12-01 11:30:00|12205.9|12203.9|12215.9|12213.9|12215.9|12213.9|12205.9|12203.9|93
1638358500000|2021-12-01 11:35:00|12216.4|12214.4|12207.4|12205.4|12220.4|12218.4|12206.9|12204.9|49
1638358800000|2021-12-01 11:40:00|12207.9|12205.9|12212.9|12210.9|12214.4|12212.4|12203.9|12201.9|53
1638359100000|2021-12-01 11:45:00|12213.4|12211.4|12212.4|12210.4|12215.4|12213.4|12209.4|12207.4|106
1638359400000|2021-12-01 11:50:00|12212.9|12210.9|12219.4|12217.4|12221.4|12219.4|12212.4|12210.4|142
1638359700000|2021-12-01 11:55:00|12218.9|12216.9|12234.4|12232.4|12235.4|12233.4|12218.9|12216.9|143
1638360000000|2021-12-01 12:00:00|12234.9|12232.9|12229.9|12227.9|12236.4|12234.4|12226.9|12224.9|196
1638360300000|2021-12-01 12:05:00|12229.4|12227.4|12229.4|12227.4|12235.9|12233.9|12227.4|12225.4|148
1638360600000|2021-12-01 12:10:00|12229.9|12227.9|12236.9|12234.9|12238.9|12236.9|12227.9|12225.9|338
1638360900000|2021-12-01 12:15:00|12236.4|12234.4|12230.9|12228.9|12240.9|12238.9|12225.9|12223.9|214
1638361200000|2021-12-01 12:20:00|12231.4|12229.4|12247.4|12245.4|12248.9|12246.9|12230.4|12228.4|246
1638361500000|2021-12-01 12:25:00|12247.9|12245.9|12239.9|12237.9|12247.9|12245.9|12238.4|12236.4|171
1638361800000|2021-12-01 12:30:00|12240.4|12238.4|12227.4|12225.4|12242.4|12240.4|12225.4|12223.4|202
1638362100000|2021-12-01 12:35:00|12226.9|12224.9|12229.4|12227.4|12229.4|12227.4|12220.4|12218.4|99
1638362400000|2021-12-01 12:40:00|12227.6|12225.6|12231.1|12229.1|12232.6|12230.6|12225.6|12223.6|52
1638362700000|2021-12-01 12:45:00|12231.6|12229.6|12221.1|12219.1|12232.1|12230.1|12218.1|12216.1|109
1638363000000|2021-12-01 12:50:00|12222.1|12220.1|12229.1|12227.1|12229.1|12227.1|12222.1|12220.1|65
1638363300000|2021-12-01 12:55:00|12229.6|12227.6|12234.1|12232.1|12234.1|12232.1|12228.1|12226.1|67
1638363600000|2021-12-01 13:00:00|12234.6|12232.6|12230.1|12228.1|12240.1|12238.1|12229.6|12227.6|189
1638363900000|2021-12-01 13:05:00|12229.6|12227.6|12221.1|12219.1|12232.6|12230.6|12219.1|12217.1|76
1638364200000|2021-12-01 13:10:00|12220.6|12218.6|12211.6|12209.6|12221.1|12219.1|12209.6|12207.6|120
1638364500000|2021-12-01 13:15:00|12211.1|12209.1|12207.1|12205.1|12212.6|12210.6|12204.1|12202.1|196
1638364800000|2021-12-01 13:20:00|12206.6|12204.6|12204.6|12202.6|12208.6|12206.6|12202.6|12200.6|123
1638365100000|2021-12-01 13:25:00|12205.1|12203.1|12209.1|12207.1|12209.1|12207.1|12203.1|12201.1|108
1638365400000|2021-12-01 13:30:00|12209.6|12207.6|12216.1|12214.1|12216.6|12214.6|12208.6|12206.6|144
1638365700000|2021-12-01 13:35:00|12215.6|12213.6|12223.6|12221.6|12224.1|12222.1|12215.6|12213.6|203
1638366000000|2021-12-01 13:40:00|12224.1|12222.1|12223.6|12221.6|12224.6|12222.6|12215.1|12213.1|94
1638366300000|2021-12-01 13:45:00|12223.1|12221.1|12231.1|12229.1|12231.6|12229.6|12222.6|12220.6|115
1638366600000|2021-12-01 13:50:00|12231.6|12229.6|12226.6|12224.6|12232.6|12230.6|12223.6|12221.6|147
1638366900000|2021-12-01 13:55:00|12225.6|12223.6|12223.1|12221.1|12229.6|12227.6|12222.6|12220.6|194
1638367200000|2021-12-01 14:00:00|12222.6|12220.6|12218.6|12216.6|12223.6|12221.6|12217.6|12215.6|159
1638367500000|2021-12-01 14:05:00|12219.1|12217.1|12210.1|12208.1|12219.6|12217.6|12209.6|12207.6|234
1638367800000|2021-12-01 14:10:00|12209.6|12207.6|12207.1|12205.1|12210.6|12208.6|12205.6|12203.6|197
1638368100000|2021-12-01 14:15:00|12206.6|12204.6|12200.6|12198.6|12210.6|12208.6|12198.6|12196.6|160
1638368400000|2021-12-01 14:20:00|12199.6|12197.6|12200.6|12198.6|12203.6|12201.6|12195.6|12193.6|176
1638368700000|2021-12-01 14:25:00|12200.1|12198.1|12195.1|12193.1|12203.1|12201.1|12195.1|12193.1|189
1638369000000|2021-12-01 14:30:00|12195.6|12193.6|12188.6|12186.6|12195.6|12193.6|12186.6|12184.6|532
1638369300000|2021-12-01 14:35:00|12188.1|12186.1|12189.6|12187.6|12195.1|12193.1|12183.6|12181.6|331
1638369600000|2021-12-01 14:40:00|12188.6|12186.6|12192.1|12190.1|12193.6|12191.6|12181.6|12179.6|352
1638369900000|2021-12-01 14:45:00|12191.6|12189.6|12190.6|12188.6|12202.1|12200.1|12190.1|12188.1|292
1638370200000|2021-12-01 14:50:00|12189.6|12187.6|12191.6|12189.6|12194.6|12192.6|12182.6|12180.6|274
1638370500000|2021-12-01 14:55:00|12192.1|12190.1|12180.6|12178.6|12193.1|12191.1|12179.6|12177.6|447
1638370800000|2021-12-01 15:00:00|12181.6|12179.6|12181.1|12179.1|12195.6|12193.6|12171.6|12169.6|511
1638371100000|2021-12-01 15:05:00|12182.1|12180.1|12195.1|12193.1|12195.6|12193.6|12179.1|12177.1|236
1638371400000|2021-12-01 15:10:00|12196|12194|12202|12200|12205|12203|12196|12194|230
1638371700000|2021-12-01 15:15:00|12202.5|12200.5|12220.5|12218.5|12221|12219|12200.5|12198.5|250
1638372000000|2021-12-01 15:20:00|12221|12219|12228|12226|12228.5|12226.5|12220|12218|290
1638372300000|2021-12-01 15:25:00|12228.5|12226.5|12219|12217|12230.5|12228.5|12219|12217|223
1638372600000|2021-12-01 15:30:00|12221|12219|12222.5|12220.5|12231.5|12229.5|12221|12219|319
1638372900000|2021-12-01 15:35:00|12223|12221|12217|12215|12225.5|12223.5|12217|12215|235
1638373200000|2021-12-01 15:40:00|12217.5|12215.5|12229.5|12227.5|12230.5|12228.5|12211.5|12209.5|243
1638373500000|2021-12-01 15:45:00|12230|12228|12242|12240|12242|12240|12226.5|12224.5|419
1638373800000|2021-12-01 15:50:00|12241.5|12239.5|12238|12236|12245.5|12243.5|12233.5|12231.5|334
1638374100000|2021-12-01 15:55:00|12238.5|12236.5|12241.5|12239.5|12243.5|12241.5|12236.5|12234.5|227
1638374400000|2021-12-01 16:00:00|12241|12239|12250.5|12248.5|12250.5|12248.5|12237.5|12235.5|439
1638374700000|2021-12-01 16:05:00|12251|12249|12251|12249|12260|12258|12249.5|12247.5|278
1638375000000|2021-12-01 16:10:00|12250.5|12248.5|12267.5|12265.5|12267.5|12265.5|12250|12248|789
1638375300000|2021-12-01 16:15:00|12268|12266|12292|12290|12294|12292|12266.5|12264.5|1023
1638375600000|2021-12-01 16:20:00|12291.5|12289.5|12282.5|12280.5|12294|12292|12280|12278|1071
1638375900000|2021-12-01 16:25:00|12282|12280|12267.5|12265.5|12288.5|12286.5|12261|12259|1933
1638376200000|2021-12-01 16:30:00|12268|12266|12283.5|12281.5|12289|12287|12263.5|12261.5|1372
1638376500000|2021-12-01 16:35:00|12283|12281|12271|12269|12283.5|12281.5|12270|12268|251
1638376800000|2021-12-01 16:40:00|12270.5|12268.5|12266|12264|12270.5|12268.5|12265|12263|261
1638377100000|2021-12-01 16:45:00|12265.5|12263.5|12271.5|12269.5|12274|12272|12265|12263|117
1638377400000|2021-12-01 16:50:00|12271|12269|12258|12256|12271|12269|12257|12255|73
1638377700000|2021-12-01 16:55:00|12257.5|12255.5|12257|12255|12259|12257|12245.5|12243.5|97
1638378000000|2021-12-01 17:00:00|12257.5|12255.5|12256|12254|12262.5|12260.5|12252.5|12250.5|76
1638378300000|2021-12-01 17:05:00|12255.5|12253.5|12255|12253|12263.5|12261.5|12253|12251|60
1638378600000|2021-12-01 17:10:00|12254.5|12252.5|12267|12265|12268|12266|12254|12252|101
1638378900000|2021-12-01 17:15:00|12266.5|12264.5|12266.5|12264.5|12271|12269|12266|12264|19
1638379200000|2021-12-01 17:20:00|12266|12264|12264.5|12262.5|12269.5|12267.5|12263.5|12261.5|27
1638379500000|2021-12-01 17:25:00|12265|12263|12251.5|12249.5|12268|12266|12250.5|12248.5|37
1638379800000|2021-12-01 17:30:00|12252|12250|12257|12255|12258.5|12256.5|12251.5|12249.5|26
1638380100000|2021-12-01 17:35:00|12256.5|12254.5|12256|12254|12258|12256|12250.5|12248.5|77
1638380400000|2021-12-01 17:40:00|12256.5|12254.5|12250.5|12248.5|12257|12255|12249|12247|19
1638380700000|2021-12-01 17:45:00|12250|12248|12246.5|12244.5|12252|12250|12246|12244|26
1638381000000|2021-12-01 17:50:00|12247|12245|12231|12229|12247|12245|12230.5|12228.5|117
1638381300000|2021-12-01 17:55:00|12230|12228|12215.5|12213.5|12230.5|12228.5|12212|12210|93
1638381600000|2021-12-01 18:00:00|12215|12213|12218|12216|12229.5|12227.5|12213.5|12211.5|32
1638381900000|2021-12-01 18:05:00|12218.5|12216.5|12201|12199|12221.5|12219.5|12196|12194|76
1638382200000|2021-12-01 18:10:00|12200.5|12198.5|12210|12208|12210.5|12208.5|12200.5|12198.5|65
1638382500000|2021-12-01 18:15:00|12209.5|12207.5|12195|12193|12216|12214|12194.5|12192.5|66
1638382800000|2021-12-01 18:20:00|12196.5|12194.5|12206.5|12204.5|12210|12208|12196|12194|66
1638383100000|2021-12-01 18:25:00|12207|12205|12211.5|12209.5|12213.5|12211.5|12204.5|12202.5|34
1638383400000|2021-12-01 18:30:00|12211|12209|12204|12202|12213.5|12211.5|12200|12198|61
1638383700000|2021-12-01 18:35:00|12203.5|12201.5|12209.5|12207.5|12212.5|12210.5|12203|12201|65
1638384000000|2021-12-01 18:40:00|12210|12208|12191.5|12189.5|12210.5|12208.5|12181.5|12179.5|139
1638384300000|2021-12-01 18:45:00|12192|12190|12164|12162|12192|12190|12159|12157|94
1638384600000|2021-12-01 18:50:00|12163|12161|12182.5|12180.5|12186.5|12184.5|12163|12161|55
1638384900000|2021-12-01 18:55:00|12182|12180|12188.5|12186.5|12194|12192|12181|12179|71
1638385200000|2021-12-01 19:00:00|12185.5|12183.5|12182|12180|12192|12190|12178.5|12176.5|117
1638385500000|2021-12-01 19:05:00|12182.5|12180.5|12176|12174|12186|12184|12175.5|12173.5|44
1638385800000|2021-12-01 19:10:00|12176.5|12174.5|12173|12171|12177.5|12175.5|12163|12161|90
1638386100000|2021-12-01 19:15:00|12173.5|12171.5|12165|12163|12177.5|12175.5|12160|12158|76
1638386400000|2021-12-01 19:20:00|12167|12165|12182.5|12180.5|12183|12181|12165|12163|37
1638386700000|2021-12-01 19:25:00|12182|12180|12189.5|12187.5|12194|12192|12179|12177|45
1638387000000|2021-12-01 19:30:00|12188.5|12186.5|12192.5|12190.5|12199.5|12197.5|12187|12185|43
1638387300000|2021-12-01 19:35:00|12192|12190|12191.5|12189.5|12195|12193|12181|12179|24
1638387600000|2021-12-01 19:40:00|12193|12191|12182|12180|12193|12191|12179.5|12177.5|26
1638387900000|2021-12-01 19:45:00|12181.5|12179.5|12190|12188|12195.5|12193.5|12179.5|12177.5|29
1638388200000|2021-12-01 19:50:00|12189.5|12187.5|12175|12173|12194.5|12192.5|12174|12172|14
1638388500000|2021-12-01 19:55:00|12175.5|12173.5|12176.5|12174.5|12181.5|12179.5|12173.5|12171.5|23
1638388800000|2021-12-01 20:00:00|12177.5|12175.5|12168.5|12166.5|12182|12180|12168.5|12166.5|47
1638389100000|2021-12-01 20:05:00|12169|12167|12163|12161|12177|12175|12159.5|12157.5|90
1638389400000|2021-12-01 20:10:00|12163.5|12161.5|12168.5|12166.5|12169.5|12167.5|12159.5|12157.5|63
1638389700000|2021-12-01 20:15:00|12168|12166|12148|12146|12168.5|12166.5|12145.5|12143.5|58
1638390000000|2021-12-01 20:20:00|12148.5|12146.5|12130|12128|12149|12147|12128.5|12126.5|90
1638390300000|2021-12-01 20:25:00|12130.5|12128.5|12136|12134|12148|12146|12120.5|12118.5|172
1638390600000|2021-12-01 20:30:00|12135|12133|12135.5|12133.5|12141.5|12139.5|12124.5|12122.5|70
1638390900000|2021-12-01 20:35:00|12136|12134|12139.5|12137.5|12141.5|12139.5|12124|12122|83
1638391200000|2021-12-01 20:40:00|12140|12138|12149.5|12147.5|12150.5|12148.5|12136.5|12134.5|58
1638391500000|2021-12-01 20:45:00|12148|12146|12125.5|12123.5|12154|12152|12125.5|12123.5|99
1638391800000|2021-12-01 20:50:00|12126.5|12124.5|12114.5|12112.5|12126.5|12124.5|12114.5|12112.5|71
1638392100000|2021-12-01 20:55:00|12114|12112|12086|12080|12114.5|12112.5|12085|12079.5|159
1638392400000|2021-12-01 21:00:00|12086.2|12080.2|12089.5|12083.5|12097.2|12091.2|12068.3|12062.3|0
1638392700000|2021-12-01 21:05:00|12089.9|12083.9|12094.8|12088.8|12095.2|12089.2|12088.3|12082.3|0
1638393000000|2021-12-01 21:10:00|12095.3|12089.3|12099.9|12093.9|12105.7|12099.7|12095.2|12089.2|0
1638393300000|2021-12-01 21:15:00|12100|12094|12093.1|12087.1|12101.7|12095.7|12089.3|12083.3|0
1638393600000|2021-12-01 21:20:00|12093.3|12087.3|12097.9|12091.9|12098.7|12092.7|12092.3|12086.3|0
1638393900000|2021-12-01 21:25:00|12097.8|12091.8|12093.2|12087.2|12098.4|12092.4|12091|12085|0
1638394200000|2021-12-01 21:30:00|12093.1|12087.1|12089|12083|12093.5|12087.5|12087.8|12081.8|0
1638394500000|2021-12-01 21:35:00|12088.2|12082.2|12090.8|12084.8|12093.8|12087.8|12087.8|12081.8|0
1638394800000|2021-12-01 21:40:00|12090.9|12084.9|12082.3|12076.3|12091.5|12085.5|12081.4|12075.4|0
1638395100000|2021-12-01 21:45:00|12082.5|12076.5|12091.2|12085.2|12092|12086|12081.4|12075.4|0
1638395400000|2021-12-01 21:50:00|12091.4|12085.4|12093.3|12087.3|12094|12088|12089.5|12083.5|0
1638395700000|2021-12-01 21:55:00|12093.4|12087.4|12090.9|12084.9|12096.9|12090.9|12089.8|12083.8|0
1638396000000|2021-12-01 22:00:00|12090.8|12084.8|12091.7|12085.7|12092.1|12086.1|12090.8|12084.8|0
1638396300000|2021-12-01 22:05:00|12091.6|12085.6|12092.2|12086.2|12092.5|12086.5|12091.6|12085.6|0
1638396600000|2021-12-01 22:10:00|12092.1|12086.1|12090.9|12084.9|12092.5|12086.5|12090.9|12084.9|0
1638396900000|2021-12-01 22:15:00|12090.7|12084.7|12091.2|12085.2|12091.2|12085.2|12090.3|12084.3|0
1638397200000|2021-12-01 22:20:00|12091.1|12085.1|12093|12087|12093|12087|12090.8|12084.8|0
1638397500000|2021-12-01 22:25:00|12093.1|12087.1|12093.4|12087.4|12093.4|12087.4|12093.1|12087.1|0
1638397800000|2021-12-01 22:30:00|12093.5|12087.5|12094.7|12088.7|12094.7|12088.7|12093.4|12087.4|0
1638398100000|2021-12-01 22:35:00|12094.6|12088.6|12094.4|12088.4|12094.7|12088.7|12094.2|12088.2|0
1638398400000|2021-12-01 22:40:00|12094.6|12088.6|12095.2|12089.2|12095.5|12089.5|12094.6|12088.6|0
1638398700000|2021-12-01 22:45:00|12094.9|12088.9|12096|12090|12096|12090|12094.9|12088.9|0
1638399000000|2021-12-01 22:50:00|12096.1|12090.1|12096.7|12090.7|12097|12091|12096.1|12090.1|0
1638399300000|2021-12-01 22:55:00|12097|12091|12096.7|12090.7|12097|12091|12096.5|12090.5|0
1638399600000|2021-12-01 23:00:00|12098.8|12092.8|12105.3|12099.3|12110.1|12104.1|12098.8|12092.8|0
1638399900000|2021-12-01 23:05:00|12105.4|12099.4|12111|12105|12111.3|12105.3|12103.7|12097.7|0
1638400200000|2021-12-01 23:10:00|12111.1|12105.1|12109.5|12103.5|12115.1|12109.1|12109|12103|0
1638400500000|2021-12-01 23:15:00|12109.4|12103.4|12101.8|12095.8|12110.1|12104.1|12101.2|12095.2|0
1638400800000|2021-12-01 23:20:00|12102|12096|12093.1|12087.1|12105.7|12099.7|12092.3|12086.3|0
1638401100000|2021-12-01 23:25:00|12093.2|12087.2|12100.4|12094.4|12101.2|12095.2|12093.2|12087.2|0
1638401400000|2021-12-01 23:30:00|12100.5|12094.5|12111.8|12105.8|12111.8|12105.8|12100.5|12094.5|0
1638401700000|2021-12-01 23:35:00|12111.9|12105.9|12111.8|12105.8|12114.2|12108.2|12109.3|12103.3|0
1638402000000|2021-12-01 23:40:00|12112|12106|12112.6|12106.6|12114.2|12108.2|12109.3|12103.3|0
1638402300000|2021-12-01 23:45:00|12112.7|12106.7|12117.9|12111.9|12119.5|12113.5|12112.7|12106.7|0
1638402600000|2021-12-01 23:50:00|12118|12112|12122|12116|12123.2|12117.2|12118|12112|0
1638402900000|2021-12-01 23:55:00|12122.1|12116.1|12122.8|12116.8|12124.8|12118.8|12121.5|12115.5|0
1638403200000|2021-12-02 00:00:00|12122.9|12116.9|12124|12118|12126.2|12120.2|12120.7|12114.7|0
1638403500000|2021-12-02 00:05:00|12123.9|12117.9|12123.2|12117.2|12126.4|12120.4|12122.8|12116.8|0
1638403800000|2021-12-02 00:10:00|12122.9|12116.9|12118.7|12112.7|12123.2|12117.2|12115.9|12109.9|0
1638404100000|2021-12-02 00:15:00|12118.5|12112.5|12119.7|12113.7|12120.6|12114.6|12108.4|12102.4|0
1638404400000|2021-12-02 00:20:00|12119.9|12113.9|12127.9|12121.9|12127.9|12121.9|12119.7|12113.7|0
1638404700000|2021-12-02 00:25:00|12128|12122|12129|12123|12132.6|12126.6|12124.8|12118.8|0
1638405000000|2021-12-02 00:30:00|12128.9|12122.9|12132.4|12126.4|12134.9|12128.9|12128.6|12122.6|0
1638405300000|2021-12-02 00:35:00|12132.3|12126.3|12132.3|12126.3|12137.4|12131.4|12130.6|12124.6|0
1638405600000|2021-12-02 00:40:00|12132.4|12126.4|12126.7|12120.7|12135.6|12129.6|12126.7|12120.7|0
1638405900000|2021-12-02 00:45:00|12126.6|12120.6|12118.6|12112.6|12126.6|12120.6|12109.3|12103.3|0
1638406200000|2021-12-02 00:50:00|12118|12112|12117.9|12111.9|12119|12113|12108.6|12102.6|0
1638406500000|2021-12-02 00:55:00|12118|12112|12120.7|12114.7|12128|12122|12117.5|12111.5|0
1638406800000|2021-12-02 01:00:00|12120.8|12114.8|12122.3|12116.3|12129.1|12123.1|12114.5|12108.5|0
1638407100000|2021-12-02 01:05:00|12122.4|12116.4|12126.8|12120.8|12129.5|12123.5|12118.8|12112.8|0
1638407400000|2021-12-02 01:10:00|12126.9|12120.9|12125.9|12119.9|12128.6|12122.6|12120|12114|0
1638407700000|2021-12-02 01:15:00|12126.1|12120.1|12113.3|12107.3|12130.1|12124.1|12113.3|12107.3|0
1638408000000|2021-12-02 01:20:00|12113.4|12107.4|12114.7|12108.7|12123.8|12117.8|12111.9|12105.9|0
1638408300000|2021-12-02 01:25:00|12114.9|12108.9|12122.5|12116.5|12130.3|12124.3|12114.9|12108.9|0
1638408600000|2021-12-02 01:30:00|12122.3|12116.3|12126.6|12120.6|12130|12124|12120.3|12114.3|0
1638408900000|2021-12-02 01:35:00|12126.8|12120.8|12131.3|12125.3|12132.9|12126.9|12122.9|12116.9|0
1638409200000|2021-12-02 01:40:00|12130.9|12124.9|12130.4|12124.4|12138.9|12132.9|12128.7|12122.7|0
1638409500000|2021-12-02 01:45:00|12130.6|12124.6|12133.9|12127.9|12136|12130|12126.9|12120.9|0
1638409800000|2021-12-02 01:50:00|12133.7|12127.7|12135.6|12129.6|12143.1|12137.1|12130.9|12124.9|0
1638410100000|2021-12-02 01:55:00|12135.3|12129.3|12146.3|12140.3|12150.9|12144.9|12134.8|12128.8|0
1638410400000|2021-12-02 02:00:00|12146.1|12140.1|12142|12136|12146.7|12140.7|12135.3|12129.3|0
1638410700000|2021-12-02 02:05:00|12141.9|12135.9|12147.4|12141.4|12148.3|12142.3|12140|12134|0
1638411000000|2021-12-02 02:10:00|12147|12141|12147.5|12141.5|12152|12146|12145.6|12139.6|0
1638411300000|2021-12-02 02:15:00|12147.4|12141.4|12145.4|12139.4|12152.3|12146.3|12143.6|12137.6|0
1638411600000|2021-12-02 02:20:00|12145.3|12139.3|12145.8|12139.8|12146.6|12140.6|12141.9|12135.9|0
1638411900000|2021-12-02 02:25:00|12145.7|12139.7|12145.7|12139.7|12147.6|12141.6|12142.3|12136.3|0
1638412200000|2021-12-02 02:30:00|12145.9|12139.9|12148.5|12142.5|12151.3|12145.3|12145.6|12139.6|0
1638412500000|2021-12-02 02:35:00|12148.3|12142.3|12150.4|12144.4|12153|12147|12146.7|12140.7|0
1638412800000|2021-12-02 02:40:00|12150.6|12144.6|12160.1|12154.1|12161.9|12155.9|12150.4|12144.4|0
1638413100000|2021-12-02 02:45:00|12160.6|12154.6|12154.3|12148.3|12160.6|12154.6|12150.8|12144.8|0
1638413400000|2021-12-02 02:50:00|12154.1|12148.1|12158.9|12152.9|12160.6|12154.6|12151.7|12145.7|0
1638413700000|2021-12-02 02:55:00|12159|12153|12167.5|12161.5|12168.4|12162.4|12158.5|12152.5|0
1638414000000|2021-12-02 03:00:00|12167.9|12161.9|12163.4|12157.4|12168.3|12162.3|12162.2|12156.2|0
1638414300000|2021-12-02 03:05:00|12163.3|12157.3|12162.3|12156.3|12164.3|12158.3|12157.2|12151.2|0
1638414600000|2021-12-02 03:10:00|12162.1|12156.1|12155.5|12149.5|12164.8|12158.8|12154.5|12148.5|0
1638414900000|2021-12-02 03:15:00|12155.7|12149.7|12151.4|12145.4|12157.3|12151.3|12150.1|12144.1|0
1638415200000|2021-12-02 03:20:00|12151.6|12145.6|12151|12145|12156.1|12150.1|12150.9|12144.9|0
1638415500000|2021-12-02 03:25:00|12150.8|12144.8|12154.7|12148.7|12156.9|12150.9|12147.8|12141.8|0
1638415800000|2021-12-02 03:30:00|12154.9|12148.9|12157.7|12151.7|12160.3|12154.3|12152.7|12146.7|0
1638416100000|2021-12-02 03:35:00|12158.3|12152.3|12154.4|12148.4|12158.9|12152.9|12149.7|12143.7|0
1638416400000|2021-12-02 03:40:00|12154.2|12148.2|12152.4|12146.4|12155.7|12149.7|12150.9|12144.9|0
1638416700000|2021-12-02 03:45:00|12152.8|12146.8|12157.1|12151.1|12159.3|12153.3|12148.3|12142.3|0
1638417000000|2021-12-02 03:50:00|12156.9|12150.9|12157.9|12151.9|12161.3|12155.3|12156.2|12150.2|0
1638417300000|2021-12-02 03:55:00|12157.8|12151.8|12159|12153|12161.5|12155.5|12155.5|12149.5|0
1638417600000|2021-12-02 04:00:00|12159.2|12153.2|12166|12160|12168.1|12162.1|12159.2|12153.2|0
1638417900000|2021-12-02 04:05:00|12166.2|12160.2|12160.3|12154.3|12166.9|12160.9|12159.4|12153.4|0
1638418200000|2021-12-02 04:10:00|12159.8|12153.8|12164.3|12158.3|12166.1|12160.1|12159.4|12153.4|0
1638418500000|2021-12-02 04:15:00|12164.2|12158.2|12160.4|12154.4|12166.4|12160.4|12158.3|12152.3|0
1638418800000|2021-12-02 04:20:00|12160.6|12154.6|12161.2|12155.2|12162.5|12156.5|12157.8|12151.8|0
1638419100000|2021-12-02 04:25:00|12161|12155|12159.1|12153.1|12161.9|12155.9|12157.3|12151.3|0
1638419400000|2021-12-02 04:30:00|12159.5|12153.5|12165.4|12159.4|12165.9|12159.9|12157.1|12151.1|0
1638419700000|2021-12-02 04:35:00|12165.5|12159.5|12164.1|12158.1|12166.6|12160.6|12159.8|12153.8|0
1638420000000|2021-12-02 04:40:00|12164|12158|12162.9|12156.9|12166.3|12160.3|12159.6|12153.6|0
1638420300000|2021-12-02 04:45:00|12162.8|12156.8|12164.5|12158.5|12165.4|12159.4|12160.2|12154.2|0
1638420600000|2021-12-02 04:50:00|12164.2|12158.2|12158.4|12152.4|12165.3|12159.3|12157.5|12151.5|0
1638420900000|2021-12-02 04:55:00|12158.2|12152.2|12158.4|12152.4|12158.9|12152.9|12155.4|12149.4|0
1638421200000|2021-12-02 05:00:00|12158.5|12152.5|12154.9|12148.9|12158.5|12152.5|12152.8|12146.8|0
1638421500000|2021-12-02 05:05:00|12155.1|12149.1|12150.9|12144.9|12157.1|12151.1|12149.5|12143.5|0
1638421800000|2021-12-02 05:10:00|12151.3|12145.3|12151.7|12145.7|12152.2|12146.2|12148.8|12142.8|0
1638422100000|2021-12-02 05:15:00|12151.5|12145.5|12151.6|12145.6|12152.6|12146.6|12148|12142|0
1638422400000|2021-12-02 05:20:00|12151.5|12145.5|12153.4|12147.4|12153.4|12147.4|12149.4|12143.4|0
1638422700000|2021-12-02 05:25:00|12153.5|12147.5|12157.8|12151.8|12159.5|12153.5|12153.3|12147.3|0
1638423000000|2021-12-02 05:30:00|12156.7|12150.7|12158.9|12152.9|12161|12155|12152.6|12146.6|0
1638423300000|2021-12-02 05:35:00|12159.1|12153.1|12161.6|12155.6|12162.9|12156.9|12157.6|12151.6|0
1638423600000|2021-12-02 05:40:00|12162|12156|12163|12157|12164.1|12158.1|12162|12156|0
1638423900000|2021-12-02 05:45:00|12163.2|12157.2|12166.2|12160.2|12166.4|12160.4|12163.1|12157.1|0
1638424200000|2021-12-02 05:50:00|12166.1|12160.1|12169.7|12163.7|12169.7|12163.7|12164|12158|0
1638424500000|2021-12-02 05:55:00|12169.3|12163.3|12168.2|12162.2|12169.7|12163.7|12165.8|12159.8|0
1638424800000|2021-12-02 06:00:00|12168.3|12162.3|12156.5|12150.5|12168.3|12162.3|12156.1|12150.1|0
1638425100000|2021-12-02 06:05:00|12156.6|12150.6|12156.4|12150.4|12159.9|12153.9|12154.3|12148.3|0
1638425400000|2021-12-02 06:10:00|12156.3|12150.3|12165.2|12159.2|12165.3|12159.3|12155.9|12149.9|0
1638425700000|2021-12-02 06:15:00|12165.3|12159.3|12158|12152|12165.3|12159.3|12157.8|12151.8|0
1638426000000|2021-12-02 06:20:00|12158.1|12152.1|12153.5|12147.5|12159.3|12153.3|12153|12147|0
1638426300000|2021-12-02 06:25:00|12153.4|12147.4|12154.6|12148.6|12155.6|12149.6|12152.9|12146.9|0
1638426600000|2021-12-02 06:30:00|12154.8|12148.8|12166.5|12160.5|12166.5|12160.5|12154.6|12148.6|0
1638426900000|2021-12-02 06:35:00|12166.7|12160.7|12174.9|12168.9|12176.2|12170.2|12165.4|12159.4|0
1638427200000|2021-12-02 06:40:00|12175.1|12169.1|12176.4|12170.4|12179.6|12173.6|12173.5|12167.5|0
1638427500000|2021-12-02 06:45:00|12176.6|12170.6|12172.6|12166.6|12178.5|12172.5|12169.6|12163.6|0
1638427800000|2021-12-02 06:50:00|12172.2|12166.2|12176.9|12170.9|12179.4|12173.4|12170.3|12164.3|0
1638428100000|2021-12-02 06:55:00|12177.3|12171.3|12189.2|12183.2|12194.2|12188.2|12175.4|12169.4|0
1638428400000|2021-12-02 07:00:00|12223|12221|12212.5|12210.5|12223.5|12221.5|12200|12198|173
1638428700000|2021-12-02 07:05:00|12214.5|12212.5|12231|12229|12244|12242|12214.5|12212.5|238
1638429000000|2021-12-02 07:10:00|12230.5|12228.5|12232|12230|12232|12230|12215.5|12213.5|84
1638429300000|2021-12-02 07:15:00|12231.5|12229.5|12232|12230|12232.5|12230.5|12220.5|12218.5|72
1638429600000|2021-12-02 07:20:00|12231.5|12229.5|12218|12216|12231.5|12229.5|12216|12214|39
1638429900000|2021-12-02 07:25:00|12217.5|12215.5|12217.5|12215.5|12227.5|12225.5|12210.5|12208.5|67
1638430200000|2021-12-02 07:30:00|12217|12215|12209|12207|12222.5|12220.5|12207.5|12205.5|45
1638430500000|2021-12-02 07:35:00|12209.5|12207.5|12215|12213|12216|12214|12205.5|12203.5|112
1638430800000|2021-12-02 07:40:00|12214.5|12212.5|12209|12207|12221.5|12219.5|12207.5|12205.5|44
1638431100000|2021-12-02 07:45:00|12210.5|12208.5|12217|12215|12218.5|12216.5|12205.5|12203.5|47
1638431400000|2021-12-02 07:50:00|12216.5|12214.5|12217.5|12215.5|12222.5|12220.5|12209|12207|19
1638431700000|2021-12-02 07:55:00|12217|12215|12211|12209|12217|12215|12190.5|12188.5|146
1638432000000|2021-12-02 08:00:00|12210.5|12208.5|12182|12180|12214.5|12212.5|12180.5|12178.5|1173
1638432300000|2021-12-02 08:05:00|12181|12179|12145|12143|12188|12186|12143|12141|977
1638432600000|2021-12-02 08:10:00|12144|12142|12138|12136|12145|12143|12126.5|12124.5|821
1638432900000|2021-12-02 08:15:00|12137.5|12135.5|12160|12158|12164.5|12162.5|12132.5|12130.5|664
1638433200000|2021-12-02 08:20:00|12158|12156|12162|12160|12166|12164|12152|12150|336
1638433500000|2021-12-02 08:25:00|12162.5|12160.5|12171|12169|12179|12177|12148.5|12146.5|611
1638433800000|2021-12-02 08:30:00|12167.5|12165.5|12141|12139|12167.5|12165.5|12139.5|12137.5|504
1638434100000|2021-12-02 08:35:00|12142|12140|12136|12134|12157.5|12155.5|12131|12129|450
1638434400000|2021-12-02 08:40:00|12136.4|12134.4|12146.4|12144.4|12149.4|12147.4|12132.4|12130.4|366
1638434700000|2021-12-02 08:45:00|12146.9|12144.9|12150.9|12148.9|12151.9|12149.9|12140.9|12138.9|273
1638435000000|2021-12-02 08:50:00|12150.4|12148.4|12168.4|12166.4|12169.4|12167.4|12146.4|12144.4|219
1638435300000|2021-12-02 08:55:00|12168.9|12166.9|12169.4|12167.4|12170.4|12168.4|12157.4|12155.4|244
1638435600000|2021-12-02 09:00:00|12168.4|12166.4|12165.4|12163.4|12171.4|12169.4|12153.4|12151.4|196
1638435900000|2021-12-02 09:05:00|12164.9|12162.9|12178.4|12176.4|12181.4|12179.4|12161.9|12159.9|163
1638436200000|2021-12-02 09:10:00|12178.9|12176.9|12196.4|12194.4|12196.4|12194.4|12178.4|12176.4|136
1638436500000|2021-12-02 09:15:00|12195.9|12193.9|12206.4|12204.4|12212.4|12210.4|12194.4|12192.4|138
1638436800000|2021-12-02 09:20:00|12206.9|12204.9|12197.4|12195.4|12208.9|12206.9|12193.4|12191.4|782
1638437100000|2021-12-02 09:25:00|12196.9|12194.9|12179.4|12177.4|12197.4|12195.4|12176.9|12174.9|140
1638437400000|2021-12-02 09:30:00|12178.9|12176.9|12158.9|12156.9|12179.4|12177.4|12158.4|12156.4|151
1638437700000|2021-12-02 09:35:00|12158.4|12156.4|12154.4|12152.4|12158.9|12156.9|12146.9|12144.9|383
1638438000000|2021-12-02 09:40:00|12152.4|12150.4|12143.4|12141.4|12157.9|12155.9|12139.4|12137.4|155
1638438300000|2021-12-02 09:45:00|12142.9|12140.9|12136.9|12134.9|12146.4|12144.4|12136.9|12134.9|217
1638438600000|2021-12-02 09:50:00|12137.4|12135.4|12146.4|12144.4|12148.4|12146.4|12134.9|12132.9|263
1638438900000|2021-12-02 09:55:00|12146.9|12144.9|12153.9|12151.9|12155.9|12153.9|12146.9|12144.9|170
1638439200000|2021-12-02 10:00:00|12154.4|12152.4|12149.9|12147.9|12158.4|12156.4|12140.9|12138.9|142
1638439500000|2021-12-02 10:05:00|12149.4|12147.4|12141.4|12139.4|12152.4|12150.4|12141.4|12139.4|124
1638439800000|2021-12-02 10:10:00|12141.9|12139.9|12117.9|12115.9|12142.9|12140.9|12117.9|12115.9|396
1638440100000|2021-12-02 10:15:00|12116.9|12114.9|12124.9|12122.9|12124.9|12122.9|12109.4|12107.4|398
1638440400000|2021-12-02 10:20:00|12124.4|12122.4|12137.4|12135.4|12138.9|12136.9|12114.4|12112.4|316
1638440700000|2021-12-02 10:25:00|12136.9|12134.9|12142.4|12140.4|12147.4|12145.4|12128.9|12126.9|289
1638441000000|2021-12-02 10:30:00|12141.9|12139.9|12138.4|12136.4|12143.4|12141.4|12124.4|12122.4|299
1638441300000|2021-12-02 10:35:00|12137.4|12135.4|12150.4|12148.4|12153.4|12151.4|12135.4|12133.4|406
1638441600000|2021-12-02 10:40:00|12150.9|12148.9|12145.4|12143.4|12152.4|12150.4|12142.4|12140.4|181
1638441900000|2021-12-02 10:45:00|12145.9|12143.9|12145.4|12143.4|12151.4|12149.4|12142.9|12140.9|85
1638442200000|2021-12-02 10:50:00|12146.4|12144.4|12146.4|12144.4|12151.9|12149.9|12134.9|12132.9|283
1638442500000|2021-12-02 10:55:00|12145.9|12143.9|12146.9|12144.9|12151.4|12149.4|12142.4|12140.4|73
1638442800000|2021-12-02 11:00:00|12146.4|12144.4|12137.4|12135.4|12151.9|12149.9|12135.4|12133.4|99
1638443100000|2021-12-02 11:05:00|12137.9|12135.9|12137.9|12135.9|12145.9|12143.9|12136.9|12134.9|55
1638443400000|2021-12-02 11:10:00|12136.9|12134.9|12123.4|12121.4|12140.4|12138.4|12123.4|12121.4|173
1638443700000|2021-12-02 11:15:00|12122.9|12120.9|12117.4|12115.4|12123.9|12121.9|12117.4|12115.4|515
1638444000000|2021-12-02 11:20:00|12116.9|12114.9|12122.4|12120.4|12124.4|12122.4|12115.4|12113.4|121
1638444300000|2021-12-02 11:25:00|12122.9|12120.9|12125.4|12123.4|12128.9|12126.9|12120.9|12118.9|119
1638444600000|2021-12-02 11:30:00|12125.9|12123.9|12116.4|12114.4|12131.4|12129.4|12115.4|12113.4|103
1638444900000|2021-12-02 11:35:00|12115.9|12113.9|12109.4|12107.4|12117.4|12115.4|12107.4|12105.4|92
1638445200000|2021-12-02 11:40:00|12109.9|12107.9|12103.4|12101.4|12110.9|12108.9|12098.9|12096.9|146
1638445500000|2021-12-02 11:45:00|12103.9|12101.9|12108.9|12106.9|12112.4|12110.4|12103.4|12101.4|83
1638445800000|2021-12-02 11:50:00|12108.4|12106.4|12114.4|12112.4|12115.4|12113.4|12106.4|12104.4|127
1638446100000|2021-12-02 11:55:00|12114.9|12112.9|12110.4|12108.4|12117.9|12115.9|12109.4|12107.4|100
1638446400000|2021-12-02 12:00:00|12109.9|12107.9|12114.4|12112.4|12123.4|12121.4|12107.4|12105.4|172
1638446700000|2021-12-02 12:05:00|12113.4|12111.4|12098.4|12096.4|12113.4|12111.4|12096.4|12094.4|316
1638447000000|2021-12-02 12:10:00|12098.9|12096.9|12104.4|12102.4|12110.4|12108.4|12095.4|12093.4|278
1638447300000|2021-12-02 12:15:00|12103.4|12101.4|12109.4|12107.4|12115.4|12113.4|12102.4|12100.4|227
1638447600000|2021-12-02 12:20:00|12108.9|12106.9|12121.9|12119.9|12122.4|12120.4|12108.4|12106.4|174
1638447900000|2021-12-02 12:25:00|12121.4|12119.4|12131.4|12129.4|12132.4|12130.4|12115.4|12113.4|184
1638448200000|2021-12-02 12:30:00|12130.9|12128.9|12110.4|12108.4|12130.9|12128.9|12110.4|12108.4|232
1638448500000|2021-12-02 12:35:00|12111.4|12109.4|12108.4|12106.4|12114.4|12112.4|12105.4|12103.4|170
1638448800000|2021-12-02 12:40:00|12109.1|12107.1|12097.1|12095.1|12109.1|12107.1|12092.6|12090.6|348
1638449100000|2021-12-02 12:45:00|12096.6|12094.6|12108.1|12106.1|12109.1|12107.1|12096.1|12094.1|321
1638449400000|2021-12-02 12:50:00|12108.6|12106.6|12122.6|12120.6|12123.1|12121.1|12105.1|12103.1|198
1638449700000|2021-12-02 12:55:00|12123.1|12121.1|12123.1|12121.1|12133.1|12131.1|12123.1|12121.1|201
1638450000000|2021-12-02 13:00:00|12122.6|12120.6|12130.1|12128.1|12131.1|12129.1|12118.1|12116.1|125
1638450300000|2021-12-02 13:05:00|12130.6|12128.6|12129.1|12127.1|12130.6|12128.6|12123.1|12121.1|134
1638450600000|2021-12-02 13:10:00|12129.6|12127.6|12125.6|12123.6|12132.6|12130.6|12124.1|12122.1|195
1638450900000|2021-12-02 13:15:00|12124.1|12122.1|12121.1|12119.1|12134.1|12132.1|12119.1|12117.1|125
1638451200000|2021-12-02 13:20:00|12120.6|12118.6|12112.6|12110.6|12122.1|12120.1|12112.6|12110.6|252
1638451500000|2021-12-02 13:25:00|12112.1|12110.1|12118.6|12116.6|12119.6|12117.6|12107.1|12105.1|257
1638451800000|2021-12-02 13:30:00|12118.1|12116.1|12117.6|12115.6|12124.1|12122.1|12114.1|12112.1|186
1638452100000|2021-12-02 13:35:00|12115.1|12113.1|12109.1|12107.1|12124.1|12122.1|12107.1|12105.1|200
1638452400000|2021-12-02 13:40:00|12109.6|12107.6|12106.1|12104.1|12113.1|12111.1|12104.1|12102.1|240
1638452700000|2021-12-02 13:45:00|12104.6|12102.6|12108.1|12106.1|12109.1|12107.1|12101.1|12099.1|192
1638453000000|2021-12-02 13:50:00|12106.1|12104.1|12109.1|12107.1|12112.6|12110.6|12102.6|12100.6|204
1638453300000|2021-12-02 13:55:00|12108.1|12106.1|12108.6|12106.6|12114.6|12112.6|12106.6|12104.6|200
1638453600000|2021-12-02 14:00:00|12109.1|12107.1|12107.1|12105.1|12121.6|12119.6|12107.1|12105.1|319
1638453900000|2021-12-02 14:05:00|12107.6|12105.6|12104.6|12102.6|12110.6|12108.6|12100.6|12098.6|189
1638454200000|2021-12-02 14:10:00|12104.1|12102.1|12107.1|12105.1|12109.6|12107.6|12102.1|12100.1|160
1638454500000|2021-12-02 14:15:00|12106.1|12104.1|12100.1|12098.1|12109.1|12107.1|12099.1|12097.1|188
1638454800000|2021-12-02 14:20:00|12099.1|12097.1|12103.6|12101.6|12103.6|12101.6|12097.1|12095.1|174
1638455100000|2021-12-02 14:25:00|12103.1|12101.1|12107.6|12105.6|12110.6|12108.6|12102.1|12100.1|159
1638455400000|2021-12-02 14:30:00|12108.1|12106.1|12102.1|12100.1|12117.1|12115.1|12100.6|12098.6|447
1638455700000|2021-12-02 14:35:00|12103.6|12101.6|12126.1|12124.1|12130.1|12128.1|12095.1|12093.1|463
1638456000000|2021-12-02 14:40:00|12126.6|12124.6|12149.1|12147.1|12152.1|12150.1|12120.1|12118.1|563
1638456300000|2021-12-02 14:45:00|12150.1|12148.1|12151.6|12149.6|12159.6|12157.6|12142.6|12140.6|443
1638456600000|2021-12-02 14:50:00|12152.6|12150.6|12164.1|12162.1|12169.1|12167.1|12148.1|12146.1|545
1638456900000|2021-12-02 14:55:00|12164.6|12162.6|12165.1|12163.1|12169.1|12167.1|12159.1|12157.1|458
1638457200000|2021-12-02 15:00:00|12166.1|12164.1|12169.1|12167.1|12170.6|12168.6|12145.1|12143.1|614
1638457500000|2021-12-02 15:05:00|12168.6|12166.6|12160.1|12158.1|12170.6|12168.6|12154.1|12152.1|322
1638457800000|2021-12-02 15:10:00|12158.7|12156.7|12158.2|12156.2|12162.7|12160.7|12148.7|12146.7|474
1638458100000|2021-12-02 15:15:00|12158.7|12156.7|12153.7|12151.7|12161.7|12159.7|12143.7|12141.7|307
1638458400000|2021-12-02 15:20:00|12153.2|12151.2|12168.2|12166.2|12169.2|12167.2|12147.2|12145.2|279
1638458700000|2021-12-02 15:25:00|12167.7|12165.7|12176.7|12174.7|12178.7|12176.7|12165.2|12163.2|414
1638459000000|2021-12-02 15:30:00|12175.7|12173.7|12170.7|12168.7|12185.2|12183.2|12169.7|12167.7|324
1638459300000|2021-12-02 15:35:00|12170.2|12168.2|12158.7|12156.7|12170.7|12168.7|12153.2|12151.2|275
1638459600000|2021-12-02 15:40:00|12159.2|12157.2|12156.7|12154.7|12169.7|12167.7|12154.2|12152.2|249
1638459900000|2021-12-02 15:45:00|12157.2|12155.2|12164.2|12162.2|12169.7|12167.7|12153.2|12151.2|265
1638460200000|2021-12-02 15:50:00|12164.7|12162.7|12163.7|12161.7|12170.7|12168.7|12159.7|12157.7|223
1638460500000|2021-12-02 15:55:00|12164.2|12162.2|12171.7|12169.7|12176.7|12174.7|12157.2|12155.2|421
1638460800000|2021-12-02 16:00:00|12170.7|12168.7|12158.2|12156.2|12176.7|12174.7|12152.7|12150.7|534
1638461100000|2021-12-02 16:05:00|12157.7|12155.7|12173.7|12171.7|12176.2|12174.2|12155.2|12153.2|316
1638461400000|2021-12-02 16:10:00|12173.2|12171.2|12181.7|12179.7|12182.7|12180.7|12170.2|12168.2|274
1638461700000|2021-12-02 16:15:00|12182.2|12180.2|12179.2|12177.2|12187.7|12185.7|12177.2|12175.2|958
1638462000000|2021-12-02 16:20:00|12180.2|12178.2|12178.2|12176.2|12193.7|12191.7|12177.2|12175.2|1349
1638462300000|2021-12-02 16:25:00|12178.7|12176.7|12176.7|12174.7|12180.7|12178.7|12158.2|12156.2|2365
1638462600000|2021-12-02 16:30:00|12178.2|12176.2|12151.7|12149.7|12182.7|12180.7|12136.2|12134.2|1556
1638462900000|2021-12-02 16:35:00|12152.7|12150.7|12167.7|12165.7|12173.7|12171.7|12144.7|12142.7|384
1638463200000|2021-12-02 16:40:00|12168.2|12166.2|12166.7|12164.7|12184.7|12182.7|12164.2|12162.2|220
1638463500000|2021-12-02 16:45:00|12167.2|12165.2|12178.7|12176.7|12179.2|12177.2|12163.7|12161.7|73
1638463800000|2021-12-02 16:50:00|12178.2|12176.2|12180.7|12178.7|12181.7|12179.7|12174.7|12172.7|80
1638464100000|2021-12-02 16:55:00|12180.2|12178.2|12183.2|12181.2|12188.2|12186.2|12168.7|12166.7|131
1638464400000|2021-12-02 17:00:00|12183.7|12181.7|12186.2|12184.2|12189.7|12187.7|12177.7|12175.7|379
1638464700000|2021-12-02 17:05:00|12186.7|12184.7|12189.7|12187.7|12190.2|12188.2|12179.7|12177.7|116
1638465000000|2021-12-02 17:10:00|12189.2|12187.2|12196.2|12194.2|12196.2|12194.2|12186.7|12184.7|108
1638465300000|2021-12-02 17:15:00|12195.7|12193.7|12193.7|12191.7|12198.2|12196.2|12189.2|12187.2|158
1638465600000|2021-12-02 17:20:00|12194.2|12192.2|12201.7|12199.7|12201.7|12199.7|12194.2|12192.2|241
1638465900000|2021-12-02 17:25:00|12202.2|12200.2|12205.7|12203.7|12207.7|12205.7|12200.2|12198.2|70
1638466200000|2021-12-02 17:30:00|12206.2|12204.2|12195.2|12193.2|12209.7|12207.7|12195.2|12193.2|97
1638466500000|2021-12-02 17:35:00|12194.7|12192.7|12191.7|12189.7|12195.2|12193.2|12186.7|12184.7|89
1638466800000|2021-12-02 17:40:00|12191.2|12189.2|12185.7|12183.7|12195.7|12193.7|12185.7|12183.7|29
1638467100000|2021-12-02 17:45:00|12186.2|12184.2|12199.7|12197.7|12200.2|12198.2|12185.7|12183.7|42
1638467400000|2021-12-02 17:50:00|12199.2|12197.2|12186.2|12184.2|12199.2|12197.2|12185.2|12183.2|19
1638467700000|2021-12-02 17:55:00|12186.7|12184.7|12187.2|12185.2|12191.7|12189.7|12182.2|12180.2|21
1638468000000|2021-12-02 18:00:00|12183.2|12181.2|12192.2|12190.2|12196.7|12194.7|12176.7|12174.7|127
1638468300000|2021-12-02 18:05:00|12192.7|12190.7|12189.7|12187.7|12194.2|12192.2|12184.7|12182.7|11
1638468600000|2021-12-02 18:10:00|12190.2|12188.2|12192.7|12190.7|12192.7|12190.7|12180.2|12178.2|29
1638468900000|2021-12-02 18:15:00|12195.2|12193.2|12190.2|12188.2|12195.2|12193.2|12188.2|12186.2|14
1638469200000|2021-12-02 18:20:00|12191.7|12189.7|12181.7|12179.7|12191.7|12189.7|12178.7|12176.7|37
1638469500000|2021-12-02 18:25:00|12181.2|12179.2|12184.2|12182.2|12189.7|12187.7|12181.2|12179.2|19
1638469800000|2021-12-02 18:30:00|12184.7|12182.7|12192.7|12190.7|12193.7|12191.7|12171.7|12169.7|26
1638470100000|2021-12-02 18:35:00|12192.2|12190.2|12192.7|12190.7|12193.2|12191.2|12188.7|12186.7|11
1638470400000|2021-12-02 18:40:00|12193.2|12191.2|12192.2|12190.2|12194.7|12192.7|12185.2|12183.2|16
1638470700000|2021-12-02 18:45:00|12191.7|12189.7|12183.2|12181.2|12191.7|12189.7|12178.7|12176.7|13
1638471000000|2021-12-02 18:50:00|12182.7|12180.7|12192.7|12190.7|12192.7|12190.7|12176.2|12174.2|42
1638471300000|2021-12-02 18:55:00|12193.2|12191.2|12198.2|12196.2|12202.7|12200.7|12193.2|12191.2|31
1638471600000|2021-12-02 19:00:00|12197.7|12195.7|12194.2|12192.2|12199.7|12197.7|12191.2|12189.2|52
1638471900000|2021-12-02 19:05:00|12194.7|12192.7|12194.2|12192.2|12196.7|12194.7|12190.2|12188.2|23
1638472200000|2021-12-02 19:10:00|12193.7|12191.7|12192.7|12190.7|12198.7|12196.7|12191.7|12189.7|43
1638472500000|2021-12-02 19:15:00|12193.7|12191.7|12200.7|12198.7|12204.2|12202.2|12192.2|12190.2|31
1638472800000|2021-12-02 19:20:00|12200.2|12198.2|12198.7|12196.7|12201.2|12199.2|12197.7|12195.7|2
1638473100000|2021-12-02 19:25:00|12198.2|12196.2|12206.2|12204.2|12207.2|12205.2|12192.7|12190.7|14
1638473400000|2021-12-02 19:30:00|12203.2|12201.2|12203.7|12201.7|12208.2|12206.2|12201.2|12199.2|27
1638473700000|2021-12-02 19:35:00|12204.2|12202.2|12207.2|12205.2|12212.2|12210.2|12201.7|12199.7|32
1638474000000|2021-12-02 19:40:00|12207.7|12205.7|12206.7|12204.7|12210.2|12208.2|12204.7|12202.7|6
1638474300000|2021-12-02 19:45:00|12206.2|12204.2|12198.7|12196.7|12212.7|12210.7|12194.7|12192.7|39
1638474600000|2021-12-02 19:50:00|12199.2|12197.2|12199.2|12197.2|12207.2|12205.2|12191.2|12189.2|36
1638474900000|2021-12-02 19:55:00|12199.7|12197.7|12198.7|12196.7|12207.2|12205.2|12198.7|12196.7|10
1638475200000|2021-12-02 20:00:00|12199.7|12197.7|12201.7|12199.7|12207.2|12205.2|12199.2|12197.2|7
1638475500000|2021-12-02 20:05:00|12202.2|12200.2|12203.7|12201.7|12209.7|12207.7|12199.7|12197.7|7
1638475800000|2021-12-02 20:10:00|12203.2|12201.2|12195.7|12193.7|12203.7|12201.7|12187.7|12185.7|61
1638476100000|2021-12-02 20:15:00|12196.2|12194.2|12201.2|12199.2|12201.2|12199.2|12194.2|12192.2|10
1638476400000|2021-12-02 20:20:00|12200.7|12198.7|12197.2|12195.2|12203.2|12201.2|12193.7|12191.7|30
1638476700000|2021-12-02 20:25:00|12196.7|12194.7|12200.7|12198.7|12207.2|12205.2|12195.2|12193.2|21
1638477000000|2021-12-02 20:30:00|12201.2|12199.2|12207.7|12205.7|12210.2|12208.2|12201.2|12199.2|16
1638477300000|2021-12-02 20:35:00|12207.2|12205.2|12208.2|12206.2|12211.2|12209.2|12205.2|12203.2|10
1638477600000|2021-12-02 20:40:00|12207.7|12205.7|12206.7|12204.7|12216.2|12214.2|12206.7|12204.7|35
1638477900000|2021-12-02 20:45:00|12207.7|12205.7|12201.7|12199.7|12212.2|12210.2|12190.2|12188.2|60
1638478200000|2021-12-02 20:50:00|12201.2|12199.2|12183.2|12181.2|12203.7|12201.7|12175.7|12173.7|140
1638478500000|2021-12-02 20:55:00|12183.7|12181.7|12208.3|12202.3|12208.3|12203.7|12168.2|12166.2|79
1638478800000|2021-12-02 21:00:00|12208.1|12202.1|12201.5|12195.5|12211.2|12205.2|12197.8|12191.8|0
1638479100000|2021-12-02 21:05:00|12201.1|12195.1|12200.8|12194.8|12207.6|12201.6|12200.8|12194.8|0
1638479400000|2021-12-02 21:10:00|12201|12195|12197|12191|12205.1|12199.1|12196.2|12190.2|0
1638479700000|2021-12-02 21:15:00|12197.2|12191.2|12204.4|12198.4|12205.6|12199.6|12196.7|12190.7|0
1638480000000|2021-12-02 21:20:00|12204.3|12198.3|12205.1|12199.1|12208|12202|12203.1|12197.1|0
1638480300000|2021-12-02 21:25:00|12205|12199|12205.9|12199.9|12206.4|12200.4|12203.6|12197.6|0
1638480600000|2021-12-02 21:30:00|12205.8|12199.8|12210.8|12204.8|12211.7|12205.7|12205.1|12199.1|0
1638480900000|2021-12-02 21:35:00|12211.1|12205.1|12212.2|12206.2|12212.5|12206.5|12209.2|12203.2|0
1638481200000|2021-12-02 21:40:00|12212.5|12206.5|12212.5|12206.5|12214.8|12208.8|12212|12206|0
1638481500000|2021-12-02 21:45:00|12212.6|12206.6|12212.5|12206.5|12216.1|12210.1|12211.2|12205.2|0
1638481800000|2021-12-02 21:50:00|12212.4|12206.4|12217.3|12211.3|12217.6|12211.6|12211.2|12205.2|0
1638482100000|2021-12-02 21:55:00|12217.4|12211.4|12216.8|12210.8|12217.9|12211.9|12214.5|12208.5|0
1638482400000|2021-12-02 22:00:00|12216.2|12210.2|12216|12210|12216.2|12210.2|12215.6|12209.6|0
1638482700000|2021-12-02 22:05:00|12216.2|12210.2|12216.3|12210.3|12216.3|12210.3|12215.8|12209.8|0
1638483000000|2021-12-02 22:10:00|12216.2|12210.2|12216.4|12210.4|12216.6|12210.6|12216.2|12210.2|0
1638483300000|2021-12-02 22:15:00|12216.2|12210.2|12216.7|12210.7|12216.9|12210.9|12215.9|12209.9|0
1638483600000|2021-12-02 22:20:00|12216.6|12210.6|12216.7|12210.7|12216.7|12210.7|12216.6|12210.6|0
1638483900000|2021-12-02 22:25:00|12216.8|12210.8|12216.9|12210.9|12217.1|12211.1|12216.7|12210.7|0
1638484200000|2021-12-02 22:30:00|12217.1|12211.1|12219.5|12213.5|12219.5|12213.5|12216.9|12210.9|0
1638484500000|2021-12-02 22:35:00|12219.6|12213.6|12220|12214|12220.1|12214.1|12219.6|12213.6|0
1638484800000|2021-12-02 22:40:00|12220.1|12214.1|12219.7|12213.7|12220.4|12214.4|12219.7|12213.7|0
1638485100000|2021-12-02 22:45:00|12220|12214|12219.7|12213.7|12220|12214|12219.3|12213.3|0
1638485400000|2021-12-02 22:50:00|12219.9|12213.9|12219.1|12213.1|12219.9|12213.9|12218.7|12212.7|0
1638485700000|2021-12-02 22:55:00|12219.2|12213.2|12218.6|12212.6|12219.7|12213.7|12218.6|12212.6|0
1638486000000|2021-12-02 23:00:00|12219|12213|12220.6|12214.6|12223.5|12217.5|12216.2|12210.2|0
1638486300000|2021-12-02 23:05:00|12221|12215|12217.4|12211.4|12221.5|12215.5|12217.4|12211.4|0
1638486600000|2021-12-02 23:10:00|12217.5|12211.5|12209|12203|12217.8|12211.8|12208.1|12202.1|0
1638486900000|2021-12-02 23:15:00|12209.7|12203.7|12201.2|12195.2|12210.9|12204.9|12197.5|12191.5|0
1638487200000|2021-12-02 23:20:00|12201.5|12195.5|12195.1|12189.1|12203.7|12197.7|12193.4|12187.4|0
1638487500000|2021-12-02 23:25:00|12195.3|12189.3|12193.4|12187.4|12199.6|12193.6|12193.4|12187.4|0
1638487800000|2021-12-02 23:30:00|12193.6|12187.6|12193.4|12187.4|12195.9|12189.9|12191.4|12185.4|0
1638488100000|2021-12-02 23:35:00|12193.6|12187.6|12193.4|12187.4|12197.1|12191.1|12193.1|12187.1|0
1638488400000|2021-12-02 23:40:00|12193.6|12187.6|12189|12183|12195.1|12189.1|12187|12181|0
1638488700000|2021-12-02 23:45:00|12189.1|12183.1|12189|12183|12192.5|12186.5|12187.3|12181.3|0
1638489000000|2021-12-02 23:50:00|12189.1|12183.1|12187.9|12181.9|12189.3|12183.3|12181.7|12175.7|0
1638489300000|2021-12-02 23:55:00|12187.8|12181.8|12179.7|12173.7|12189.2|12183.2|12176.7|12170.7|0
1638489600000|2021-12-03 00:00:00|12179.6|12173.6|12176.2|12170.2|12182.3|12176.3|12171.4|12165.4|0
1638489900000|2021-12-03 00:05:00|12176.3|12170.3|12180.2|12174.2|12180.6|12174.6|12175.4|12169.4|0
1638490200000|2021-12-03 00:10:00|12180.3|12174.3|12182.6|12176.6|12183.4|12177.4|12177|12171|0
1638490500000|2021-12-03 00:15:00|12182.5|12176.5|12179.2|12173.2|12183.8|12177.8|12167.3|12161.3|0
1638490800000|2021-12-03 00:20:00|12179.4|12173.4|12180.2|12174.2|12188.8|12182.8|12177|12171|0
1638491100000|2021-12-03 00:25:00|12180.4|12174.4|12186.6|12180.6|12189.1|12183.1|12179.5|12173.5|0
1638491400000|2021-12-03 00:30:00|12186.7|12180.7|12187.9|12181.9|12194.6|12188.6|12183.9|12177.9|0
1638491700000|2021-12-03 00:35:00|12187.8|12181.8|12185.7|12179.7|12189.7|12183.7|12183|12177|0
1638492000000|2021-12-03 00:40:00|12185.6|12179.6|12184.8|12178.8|12189.5|12183.5|12183.4|12177.4|0
1638492300000|2021-12-03 00:45:00|12185.2|12179.2|12182|12176|12187.9|12181.9|12181.9|12175.9|0
1638492600000|2021-12-03 00:50:00|12182.4|12176.4|12181|12175|12190.3|12184.3|12180.2|12174.2|0
1638492900000|2021-12-03 00:55:00|12180.8|12174.8|12185.3|12179.3|12187.9|12181.9|12180.5|12174.5|0
1638493200000|2021-12-03 01:00:00|12185.5|12179.5|12185.2|12179.2|12188.6|12182.6|12181.7|12175.7|0
1638493500000|2021-12-03 01:05:00|12185.6|12179.6|12193.3|12187.3|12195.5|12189.5|12185.6|12179.6|0
1638493800000|2021-12-03 01:10:00|12193.5|12187.5|12189.4|12183.4|12193.9|12187.9|12187.6|12181.6|0
1638494100000|2021-12-03 01:15:00|12189.6|12183.6|12194.1|12188.1|12194.8|12188.8|12186.5|12180.5|0
1638494400000|2021-12-03 01:20:00|12194.2|12188.2|12184.8|12178.8|12196.2|12190.2|12184|12178|0
1638494700000|2021-12-03 01:25:00|12185.3|12179.3|12179|12173|12187|12181|12179|12173|0
1638495000000|2021-12-03 01:30:00|12178.9|12172.9|12173.9|12167.9|12178.9|12172.9|12168.6|12162.6|0
1638495300000|2021-12-03 01:35:00|12173.5|12167.5|12159.4|12153.4|12173.5|12167.5|12159.2|12153.2|0
1638495600000|2021-12-03 01:40:00|12159.6|12153.6|12154.2|12148.2|12161|12155|12149.1|12143.1|0
1638495900000|2021-12-03 01:45:00|12154.1|12148.1|12150.4|12144.4|12156.1|12150.1|12140.7|12134.7|0
1638496200000|2021-12-03 01:50:00|12150.1|12144.1|12161.7|12155.7|12162.2|12156.2|12150|12144|0
1638496500000|2021-12-03 01:55:00|12161.5|12155.5|12165.7|12159.7|12167|12161|12159.1|12153.1|0
1638496800000|2021-12-03 02:00:00|12165.8|12159.8|12162.9|12156.9|12168.8|12162.8|12160|12154|0
1638497100000|2021-12-03 02:05:00|12162.7|12156.7|12164.1|12158.1|12168.2|12162.2|12161.1|12155.1|0
1638497400000|2021-12-03 02:10:00|12164.2|12158.2|12169.5|12163.5|12170.6|12164.6|12163.6|12157.6|0
1638497700000|2021-12-03 02:15:00|12169.4|12163.4|12166.5|12160.5|12173.7|12167.7|12165.6|12159.6|0
1638498000000|2021-12-03 02:20:00|12166.7|12160.7|12161.4|12155.4|12167.3|12161.3|12161.4|12155.4|0
1638498300000|2021-12-03 02:25:00|12161.8|12155.8|12164.9|12158.9|12164.9|12158.9|12158.8|12152.8|0
1638498600000|2021-12-03 02:30:00|12164.7|12158.7|12163.6|12157.6|12165.6|12159.6|12159.3|12153.3|0
1638498900000|2021-12-03 02:35:00|12163.4|12157.4|12160.9|12154.9|12165.2|12159.2|12160|12154|0
1638499200000|2021-12-03 02:40:00|12161.1|12155.1|12160.3|12154.3|12164.4|12158.4|12159.2|12153.2|0
1638499500000|2021-12-03 02:45:00|12160.4|12154.4|12169.6|12163.6|12172.9|12166.9|12160.4|12154.4|0
1638499800000|2021-12-03 02:50:00|12169.8|12163.8|12167.5|12161.5|12172.2|12166.2|12166.9|12160.9|0
1638500100000|2021-12-03 02:55:00|12167.6|12161.6|12169|12163|12170.4|12164.4|12165.9|12159.9|0
1638500400000|2021-12-03 03:00:00|12168.9|12162.9|12168.7|12162.7|12169.6|12163.6|12166.9|12160.9|0
1638500700000|2021-12-03 03:05:00|12169.5|12163.5|12169.2|12163.2|12171.3|12165.3|12167|12161|0
1638501000000|2021-12-03 03:10:00|12169.4|12163.4|12172.4|12166.4|12172.8|12166.8|12166.5|12160.5|0
1638501300000|2021-12-03 03:15:00|12172.8|12166.8|12175.1|12169.1|12177.3|12171.3|12172.5|12166.5|0
1638501600000|2021-12-03 03:20:00|12175.2|12169.2|12174.9|12168.9|12180|12174|12172.8|12166.8|0
1638501900000|2021-12-03 03:25:00|12175|12169|12178.2|12172.2|12178.6|12172.6|12173.7|12167.7|0
1638502200000|2021-12-03 03:30:00|12178.4|12172.4|12179.9|12173.9|12183|12177|12178.2|12172.2|0
1638502500000|2021-12-03 03:35:00|12180|12174|12190.9|12184.9|12192.1|12186.1|12179.4|12173.4|0
1638502800000|2021-12-03 03:40:00|12190|12184|12194.2|12188.2|12195.1|12189.1|12189.1|12183.1|0
1638503100000|2021-12-03 03:45:00|12193.8|12187.8|12197|12191|12199.5|12193.5|12192.5|12186.5|0
1638503400000|2021-12-03 03:50:00|12196.8|12190.8|12202.3|12196.3|12206.2|12200.2|12196.5|12190.5|0
1638503700000|2021-12-03 03:55:00|12202.1|12196.1|12201.3|12195.3|12202.1|12196.1|12197.4|12191.4|0
1638504000000|2021-12-03 04:00:00|12201.5|12195.5|12206.4|12200.4|12209.9|12203.9|12201.5|12195.5|0
1638504300000|2021-12-03 04:05:00|12206.6|12200.6|12206.6|12200.6|12213.5|12207.5|12204.2|12198.2|0
1638504600000|2021-12-03 04:10:00|12207|12201|12207|12201|12207.5|12201.5|12204.8|12198.8|0
1638504900000|2021-12-03 04:15:00|12207.1|12201.1|12205.1|12199.1|12207.4|12201.4|12203.9|12197.9|0
1638505200000|2021-12-03 04:20:00|12204.9|12198.9|12202.1|12196.1|12206.5|12200.5|12200.3|12194.3|0
1638505500000|2021-12-03 04:25:00|12201.9|12195.9|12202|12196|12203.9|12197.9|12200.7|12194.7|0
1638505800000|2021-12-03 04:30:00|12202.2|12196.2|12203.8|12197.8|12205.6|12199.6|12202.1|12196.1|0
1638506100000|2021-12-03 04:35:00|12203.5|12197.5|12203.8|12197.8|12207.2|12201.2|12201.6|12195.6|0
1638506400000|2021-12-03 04:40:00|12204|12198|12219|12213|12219|12213|12204|12198|0
1638506700000|2021-12-03 04:45:00|12218.8|12212.8|12210.5|12204.5|12219.1|12213.1|12209.6|12203.6|0
1638507000000|2021-12-03 04:50:00|12210.4|12204.4|12208.3|12202.3|12211.3|12205.3|12207.8|12201.8|0
1638507300000|2021-12-03 04:55:00|12207.8|12201.8|12212|12206|12213.8|12207.8|12206.9|12200.9|0
1638507600000|2021-12-03 05:00:00|12211.8|12205.8|12210.7|12204.7|12213.9|12207.9|12210.4|12204.4|0
1638507900000|2021-12-03 05:05:00|12210.8|12204.8|12208.9|12202.9|12211.5|12205.5|12208.3|12202.3|0
1638508200000|2021-12-03 05:10:00|12209|12203|12214.2|12208.2|12214.2|12208.2|12208.1|12202.1|0
1638508500000|2021-12-03 05:15:00|12214.6|12208.6|12214.7|12208.7|12218.9|12212.9|12213.3|12207.3|0
1638508800000|2021-12-03 05:20:00|12214.5|12208.5|12220.6|12214.6|12221|12215|12214.2|12208.2|0
1638509100000|2021-12-03 05:25:00|12220.4|12214.4|12218.1|12212.1|12222.1|12216.1|12216.8|12210.8|0
1638509400000|2021-12-03 05:30:00|12218.3|12212.3|12220|12214|12223|12217|12215|12209|0
1638509700000|2021-12-03 05:35:00|12219.6|12213.6|12233.7|12227.7|12234.5|12228.5|12218.3|12212.3|0
1638510000000|2021-12-03 05:40:00|12233.6|12227.6|12231.7|12225.7|12237|12231|12230.1|12224.1|0
1638510300000|2021-12-03 05:45:00|12231.9|12225.9|12232.3|12226.3|12236|12230|12231.2|12225.2|0
1638510600000|2021-12-03 05:50:00|12232.1|12226.1|12232.5|12226.5|12233.2|12227.2|12229|12223|0
1638510900000|2021-12-03 05:55:00|12232.3|12226.3|12226.9|12220.9|12233.3|12227.3|12225.5|12219.5|0
1638511200000|2021-12-03 06:00:00|12227|12221|12224.5|12218.5|12232.5|12226.5|12223.6|12217.6|0
1638511500000|2021-12-03 06:05:00|12224.7|12218.7|12232.5|12226.5|12232.6|12226.6|12223.7|12217.7|0
1638511800000|2021-12-03 06:10:00|12232.4|12226.4|12237.6|12231.6|12240|12234|12229.3|12223.3|0
1638512100000|2021-12-03 06:15:00|12237.5|12231.5|12237.4|12231.4|12240.1|12234.1|12236.4|12230.4|0
1638512400000|2021-12-03 06:20:00|12237.5|12231.5|12240.1|12234.1|12241.8|12235.8|12237.5|12231.5|0
1638512700000|2021-12-03 06:25:00|12240.2|12234.2|12238.9|12232.9|12243.5|12237.5|12235.7|12229.7|0
1638513000000|2021-12-03 06:30:00|12239.3|12233.3|12238|12232|12241.4|12235.4|12237|12231|0
1638513300000|2021-12-03 06:35:00|12238.1|12232.1|12233.4|12227.4|12239.6|12233.6|12232.5|12226.5|0
1638513600000|2021-12-03 06:40:00|12234.2|12228.2|12233.2|12227.2|12236|12230|12228.2|12222.2|0
1638513900000|2021-12-03 06:45:00|12233.4|12227.4|12240.3|12234.3|12241.6|12235.6|12227.3|12221.3|0
1638514200000|2021-12-03 06:50:00|12240.4|12234.4|12240.6|12234.6|12243.1|12237.1|12236.2|12230.2|0
1638514500000|2021-12-03 06:55:00|12240.4|12234.4|12231.9|12225.9|12240.4|12234.4|12231.4|12225.4|0
1638514800000|2021-12-03 07:00:00|12224.2|12222.2|12204.2|12202.2|12225.7|12223.7|12204.2|12202.2|68
1638515100000|2021-12-03 07:05:00|12203.7|12201.7|12202.7|12200.7|12204.7|12202.7|12198.7|12196.7|108
1638515400000|2021-12-03 07:10:00|12202.2|12200.2|12197.7|12195.7|12203.2|12201.2|12197.7|12195.7|65
1638515700000|2021-12-03 07:15:00|12197.2|12195.2|12193.7|12191.7|12208.2|12206.2|12193.7|12191.7|72
1638516000000|2021-12-03 07:20:00|12197.7|12195.7|12193.7|12191.7|12201.2|12199.2|12192.7|12190.7|72
1638516300000|2021-12-03 07:25:00|12194.2|12192.2|12201.7|12199.7|12202.7|12200.7|12194.2|12192.2|24
1638516600000|2021-12-03 07:30:00|12201.2|12199.2|12198.2|12196.2|12205.2|12203.2|12195.7|12193.7|39
1638516900000|2021-12-03 07:35:00|12198.7|12196.7|12201.7|12199.7|12204.2|12202.2|12196.2|12194.2|39
1638517200000|2021-12-03 07:40:00|12202.2|12200.2|12202.2|12200.2|12205.2|12203.2|12194.7|12192.7|35
1638517500000|2021-12-03 07:45:00|12201.7|12199.7|12203.7|12201.7|12207.2|12205.2|12199.7|12197.7|13
1638517800000|2021-12-03 07:50:00|12205.7|12203.7|12209.2|12207.2|12211.7|12209.7|12201.7|12199.7|38
1638518100000|2021-12-03 07:55:00|12209.7|12207.7|12227.7|12225.7|12227.7|12225.7|12206.7|12204.7|117
1638518400000|2021-12-03 08:00:00|12230.2|12228.2|12224.7|12222.7|12242.7|12240.7|12215.2|12213.2|729
1638518700000|2021-12-03 08:05:00|12225.7|12223.7|12218.7|12216.7|12231.7|12229.7|12208.2|12206.2|335
1638519000000|2021-12-03 08:10:00|12219.7|12217.7|12212.2|12210.2|12220.7|12218.7|12207.7|12205.7|284
1638519300000|2021-12-03 08:15:00|12211.7|12209.7|12217.7|12215.7|12222.7|12220.7|12207.7|12205.7|239
1638519600000|2021-12-03 08:20:00|12217.2|12215.2|12216.7|12214.7|12220.7|12218.7|12201.7|12199.7|289
1638519900000|2021-12-03 08:25:00|12219.2|12217.2|12212.7|12210.7|12222.7|12220.7|12212.7|12210.7|172
1638520200000|2021-12-03 08:30:00|12213.2|12211.2|12197.7|12195.7|12213.2|12211.2|12194.7|12192.7|365
1638520500000|2021-12-03 08:35:00|12198.2|12196.2|12195.7|12193.7|12199.2|12197.2|12189.2|12187.2|169
1638520800000|2021-12-03 08:40:00|12195.3|12193.3|12188.3|12186.3|12200.8|12198.8|12188.3|12186.3|190
1638521100000|2021-12-03 08:45:00|12187.8|12185.8|12191.3|12189.3|12195.8|12193.8|12185.3|12183.3|142
1638521400000|2021-12-03 08:50:00|12191.8|12189.8|12186.3|12184.3|12193.3|12191.3|12182.3|12180.3|92
1638521700000|2021-12-03 08:55:00|12187.3|12185.3|12181.3|12179.3|12191.3|12189.3|12180.8|12178.8|141
1638522000000|2021-12-03 09:00:00|12181.8|12179.8|12179.8|12177.8|12186.3|12184.3|12176.3|12174.3|118
1638522300000|2021-12-03 09:05:00|12180.3|12178.3|12171.3|12169.3|12180.3|12178.3|12169.3|12167.3|330
1638522600000|2021-12-03 09:10:00|12169.3|12167.3|12189.3|12187.3|12190.3|12188.3|12168.3|12166.3|132
1638522900000|2021-12-03 09:15:00|12189.8|12187.8|12194.8|12192.8|12198.3|12196.3|12183.3|12181.3|211
1638523200000|2021-12-03 09:20:00|12195.3|12193.3|12186.3|12184.3|12196.3|12194.3|12184.8|12182.8|109
1638523500000|2021-12-03 09:25:00|12185.8|12183.8|12187.3|12185.3|12187.3|12185.3|12181.3|12179.3|91
1638523800000|2021-12-03 09:30:00|12186.3|12184.3|12184.3|12182.3|12189.3|12187.3|12180.3|12178.3|89
1638524100000|2021-12-03 09:35:00|12184.8|12182.8|12183.3|12181.3|12185.8|12183.8|12178.8|12176.8|85
1638524400000|2021-12-03 09:40:00|12182.8|12180.8|12182.3|12180.3|12185.3|12183.3|12178.3|12176.3|50
1638524700000|2021-12-03 09:45:00|12182.8|12180.8|12178.3|12176.3|12190.3|12188.3|12177.3|12175.3|65
1638525000000|2021-12-03 09:50:00|12177.3|12175.3|12179.8|12177.8|12189.3|12187.3|12176.3|12174.3|135
1638525300000|2021-12-03 09:55:00|12180.3|12178.3|12192.8|12190.8|12194.8|12192.8|12177.3|12175.3|97
1638525600000|2021-12-03 10:00:00|12193.3|12191.3|12202.3|12200.3|12205.3|12203.3|12193.3|12191.3|146
1638525900000|2021-12-03 10:05:00|12202.8|12200.8|12204.3|12202.3|12209.3|12207.3|12201.3|12199.3|94
1638526200000|2021-12-03 10:10:00|12204.8|12202.8|12203.3|12201.3|12211.3|12209.3|12203.3|12201.3|122
1638526500000|2021-12-03 10:15:00|12203.8|12201.8|12195.3|12193.3|12204.3|12202.3|12192.3|12190.3|208
1638526800000|2021-12-03 10:20:00|12195.8|12193.8|12191.3|12189.3|12197.3|12195.3|12187.3|12185.3|251
1638527100000|2021-12-03 10:25:00|12191.8|12189.8|12194.3|12192.3|12198.3|12196.3|12188.8|12186.8|130
1638527400000|2021-12-03 10:30:00|12192.3|12190.3|12203.3|12201.3|12204.3|12202.3|12191.3|12189.3|97
1638527700000|2021-12-03 10:35:00|12202.3|12200.3|12187.3|12185.3|12203.3|12201.3|12186.3|12184.3|242
1638528000000|2021-12-03 10:40:00|12188.3|12186.3|12193.3|12191.3|12201.3|12199.3|12185.8|12183.8|137
1638528300000|2021-12-03 10:45:00|12192.3|12190.3|12195.3|12193.3|12201.8|12199.8|12189.8|12187.8|224
1638528600000|2021-12-03 10:50:00|12197.3|12195.3|12195.3|12193.3|12200.3|12198.3|12193.3|12191.3|91
1638528900000|2021-12-03 10:55:00|12193.3|12191.3|12204.8|12202.8|12206.3|12204.3|12192.8|12190.8|60
1638529200000|2021-12-03 11:00:00|12204.3|12202.3|12220.8|12218.8|12220.8|12218.8|12201.3|12199.3|168
1638529500000|2021-12-03 11:05:00|12221.3|12219.3|12221.3|12219.3|12225.3|12223.3|12212.8|12210.8|363
1638529800000|2021-12-03 11:10:00|12221.8|12219.8|12213.3|12211.3|12227.3|12225.3|12213.3|12211.3|128
1638530100000|2021-12-03 11:15:00|12213.8|12211.8|12219.3|12217.3|12221.3|12219.3|12213.8|12211.8|115
1638530400000|2021-12-03 11:20:00|12219.8|12217.8|12223.3|12221.3|12224.3|12222.3|12218.3|12216.3|39
1638530700000|2021-12-03 11:25:00|12222.8|12220.8|12219.8|12217.8|12224.3|12222.3|12218.3|12216.3|135
1638531000000|2021-12-03 11:30:00|12220.3|12218.3|12223.8|12221.8|12228.3|12226.3|12218.3|12216.3|77
1638531300000|2021-12-03 11:35:00|12223.3|12221.3|12223.3|12221.3|12223.8|12221.8|12218.8|12216.8|74
1638531600000|2021-12-03 11:40:00|12224.3|12222.3|12235.3|12233.3|12235.3|12233.3|12223.3|12221.3|108
1638531900000|2021-12-03 11:45:00|12233.3|12231.3|12232.8|12230.8|12234.3|12232.3|12225.8|12223.8|61
1638532200000|2021-12-03 11:50:00|12233.3|12231.3|12239.3|12237.3|12244.8|12242.8|12231.8|12229.8|98
1638532500000|2021-12-03 11:55:00|12239.8|12237.8|12249.3|12247.3|12251.8|12249.8|12239.8|12237.8|117
1638532800000|2021-12-03 12:00:00|12248.8|12246.8|12250.3|12248.3|12254.3|12252.3|12248.8|12246.8|129
1638533100000|2021-12-03 12:05:00|12250.8|12248.8|12241.8|12239.8|12251.3|12249.3|12241.3|12239.3|60
1638533400000|2021-12-03 12:10:00|12241.3|12239.3|12246.3|12244.3|12250.8|12248.8|12241.3|12239.3|108
1638533700000|2021-12-03 12:15:00|12246.8|12244.8|12247.8|12245.8|12247.8|12245.8|12241.8|12239.8|83
1638534000000|2021-12-03 12:20:00|12247.3|12245.3|12249.3|12247.3|12250.8|12248.8|12239.8|12237.8|150
1638534300000|2021-12-03 12:25:00|12249.8|12247.8|12246.8|12244.8|12250.3|12248.3|12245.8|12243.8|45
1638534600000|2021-12-03 12:30:00|12247.3|12245.3|12254.8|12252.8|12256.8|12254.8|12243.8|12241.8|105
1638534900000|2021-12-03 12:35:00|12255.3|12253.3|12256.8|12254.8|12256.8|12254.8|12252.3|12250.3|342
1638535200000|2021-12-03 12:40:00|12257.1|12255.1|12266.6|12264.6|12267.1|12265.1|12256.6|12254.6|111
1638535500000|2021-12-03 12:45:00|12267.1|12265.1|12274.1|12272.1|12275.1|12273.1|12264.1|12262.1|87
1638535800000|2021-12-03 12:50:00|12273.6|12271.6|12266.6|12264.6|12275.1|12273.1|12265.6|12263.6|103
1638536100000|2021-12-03 12:55:00|12267.1|12265.1|12266.6|12264.6|12268.1|12266.1|12262.1|12260.1|91
1638536400000|2021-12-03 13:00:00|12267.1|12265.1|12274.1|12272.1|12274.6|12272.6|12266.1|12264.1|102
1638536700000|2021-12-03 13:05:00|12273.6|12271.6|12279.6|12277.6|12280.1|12278.1|12272.1|12270.1|155
1638537000000|2021-12-03 13:10:00|12280.1|12278.1|12279.1|12277.1|12281.1|12279.1|12275.1|12273.1|139
1638537300000|2021-12-03 13:15:00|12278.6|12276.6|12274.6|12272.6|12280.6|12278.6|12273.6|12271.6|112
1638537600000|2021-12-03 13:20:00|12274.1|12272.1|12272.1|12270.1|12279.1|12277.1|12270.6|12268.6|211
1638537900000|2021-12-03 13:25:00|12271.6|12269.6|12274.1|12272.1|12275.6|12273.6|12271.1|12269.1|126
1638538200000|2021-12-03 13:30:00|12275.1|12273.1|12273.6|12271.6|12282.6|12280.6|12256.6|12254.6|385
1638538500000|2021-12-03 13:35:00|12274.1|12272.1|12280.1|12278.1|12286.6|12284.6|12273.1|12271.1|191
1638538800000|2021-12-03 13:40:00|12279.6|12277.6|12276.6|12274.6|12283.6|12281.6|12274.6|12272.6|93
1638539100000|2021-12-03 13:45:00|12277.6|12275.6|12278.1|12276.1|12279.6|12277.6|12270.1|12268.1|128
1638539400000|2021-12-03 13:50:00|12277.6|12275.6|12283.6|12281.6|12284.6|12282.6|12274.6|12272.6|172
1638539700000|2021-12-03 13:55:00|12284.1|12282.1|12283.1|12281.1|12291.1|12289.1|12282.6|12280.6|236
1638540000000|2021-12-03 14:00:00|12284.6|12282.6|12287.6|12285.6|12288.6|12286.6|12281.6|12279.6|135
1638540300000|2021-12-03 14:05:00|12286.6|12284.6|12292.1|12290.1|12293.1|12291.1|12285.1|12283.1|166
1638540600000|2021-12-03 14:10:00|12292.6|12290.6|12289.6|12287.6|12294.1|12292.1|12288.1|12286.1|140
1638540900000|2021-12-03 14:15:00|12290.1|12288.1|12291.1|12289.1|12293.6|12291.6|12286.6|12284.6|75
1638541200000|2021-12-03 14:20:00|12290.6|12288.6|12287.1|12285.1|12292.6|12290.6|12284.6|12282.6|89
1638541500000|2021-12-03 14:25:00|12286.6|12284.6|12292.1|12290.1|12292.1|12290.1|12285.6|12283.6|81
1638541800000|2021-12-03 14:30:00|12291.6|12289.6|12289.1|12287.1|12298.6|12296.6|12285.6|12283.6|260
1638542100000|2021-12-03 14:35:00|12288.1|12286.1|12273.1|12271.1|12288.1|12286.1|12272.1|12270.1|483
1638542400000|2021-12-03 14:40:00|12273.6|12271.6|12257.6|12255.6|12286.1|12284.1|12256.6|12254.6|252
1638542700000|2021-12-03 14:45:00|12258.1|12256.1|12243.1|12241.1|12263.6|12261.6|12242.6|12240.6|309
1638543000000|2021-12-03 14:50:00|12244.6|12242.6|12224.6|12222.6|12244.6|12242.6|12224.1|12222.1|471
1638543300000|2021-12-03 14:55:00|12224.1|12222.1|12209.1|12207.1|12231.1|12229.1|12208.6|12206.6|301
1638543600000|2021-12-03 15:00:00|12209.6|12207.6|12207.6|12205.6|12216.6|12214.6|12196.6|12194.6|424
1638543900000|2021-12-03 15:05:00|12208.1|12206.1|12191.6|12189.6|12213.6|12211.6|12190.6|12188.6|366
1638544200000|2021-12-03 15:10:00|12192.3|12190.3|12189.3|12187.3|12196.3|12194.3|12185.3|12183.3|391
1638544500000|2021-12-03 15:15:00|12189.8|12187.8|12214.3|12212.3|12227.3|12225.3|12189.3|12187.3|399
1638544800000|2021-12-03 15:20:00|12214.8|12212.8|12221.3|12219.3|12222.8|12220.8|12205.8|12203.8|449
1638545100000|2021-12-03 15:25:00|12220.3|12218.3|12221.3|12219.3|12229.3|12227.3|12212.3|12210.3|190
1638545400000|2021-12-03 15:30:00|12218.3|12216.3|12207.3|12205.3|12226.3|12224.3|12207.3|12205.3|197
1638545700000|2021-12-03 15:35:00|12207.8|12205.8|12212.3|12210.3|12225.3|12223.3|12202.3|12200.3|316
1638546000000|2021-12-03 15:40:00|12212.8|12210.8|12188.3|12186.3|12215.3|12213.3|12187.8|12185.8|466
1638546300000|2021-12-03 15:45:00|12188.8|12186.8|12193.8|12191.8|12194.3|12192.3|12183.8|12181.8|384
1638546600000|2021-12-03 15:50:00|12193.3|12191.3|12192.3|12190.3|12196.3|12194.3|12178.8|12176.8|240
1638546900000|2021-12-03 15:55:00|12191.8|12189.8|12185.3|12183.3|12198.8|12196.8|12185.3|12183.3|239
1638547200000|2021-12-03 16:00:00|12184.8|12182.8|12186.3|12184.3|12193.8|12191.8|12176.8|12174.8|478
1638547500000|2021-12-03 16:05:00|12183.3|12181.3|12172.8|12170.8|12183.8|12181.8|12161.8|12159.8|406
1638547800000|2021-12-03 16:10:00|12172.3|12170.3|12162.3|12160.3|12176.3|12174.3|12159.8|12157.8|358
1638548100000|2021-12-03 16:15:00|12161.8|12159.8|12151.3|12149.3|12163.3|12161.3|12146.3|12144.3|555
1638548400000|2021-12-03 16:20:00|12150.8|12148.8|12164.8|12162.8|12175.3|12173.3|12146.3|12144.3|702
1638548700000|2021-12-03 16:25:00|12165.3|12163.3|12177.8|12175.8|12181.8|12179.8|12160.8|12158.8|1649
1638549000000|2021-12-03 16:30:00|12178.3|12176.3|12180.3|12178.3|12182.3|12180.3|12166.3|12164.3|1169
1638549300000|2021-12-03 16:35:00|12179.8|12177.8|12186.3|12184.3|12190.3|12188.3|12176.3|12174.3|443
1638549600000|2021-12-03 16:40:00|12186.8|12184.8|12173.8|12171.8|12188.8|12186.8|12170.8|12168.8|859
1638549900000|2021-12-03 16:45:00|12173.3|12171.3|12160.8|12158.8|12177.8|12175.8|12159.3|12157.3|159
1638550200000|2021-12-03 16:50:00|12160.3|12158.3|12150.8|12148.8|12160.8|12158.8|12146.8|12144.8|108
1638550500000|2021-12-03 16:55:00|12151.3|12149.3|12144.8|12142.8|12153.3|12151.3|12143.8|12141.8|129
1638550800000|2021-12-03 17:00:00|12145.3|12143.3|12149.8|12147.8|12151.3|12149.3|12141.3|12139.3|47
1638551100000|2021-12-03 17:05:00|12150.3|12148.3|12159.3|12157.3|12160.3|12158.3|12149.3|12147.3|28
1638551400000|2021-12-03 17:10:00|12158.8|12156.8|12158.3|12156.3|12162.3|12160.3|12156.3|12154.3|8
1638551700000|2021-12-03 17:15:00|12158.8|12156.8|12166.8|12164.8|12169.8|12167.8|12158.3|12156.3|68
1638552000000|2021-12-03 17:20:00|12167.3|12165.3|12169.8|12167.8|12174.3|12172.3|12165.3|12163.3|49
1638552300000|2021-12-03 17:25:00|12170.3|12168.3|12168.8|12166.8|12171.3|12169.3|12166.3|12164.3|43
1638552600000|2021-12-03 17:30:00|12168.3|12166.3|12158.3|12156.3|12168.8|12166.8|12153.3|12151.3|35
1638552900000|2021-12-03 17:35:00|12158.8|12156.8|12174.8|12172.8|12175.8|12173.8|12156.3|12154.3|38
1638553200000|2021-12-03 17:40:00|12175.3|12173.3|12169.3|12167.3|12177.8|12175.8|12169.3|12167.3|34
1638553500000|2021-12-03 17:45:00|12169.8|12167.8|12157.8|12155.8|12169.8|12167.8|12157.8|12155.8|84
1638553800000|2021-12-03 17:50:00|12158.3|12156.3|12157.3|12155.3|12164.3|12162.3|12154.3|12152.3|49
1638554100000|2021-12-03 17:55:00|12156.8|12154.8|12160.3|12158.3|12161.8|12159.8|12152.8|12150.8|55
1638554400000|2021-12-03 18:00:00|12158.3|12156.3|12155.8|12153.8|12158.8|12156.8|12151.8|12149.8|35
1638554700000|2021-12-03 18:05:00|12155.3|12153.3|12161.8|12159.8|12162.3|12160.3|12154.3|12152.3|32
1638555000000|2021-12-03 18:10:00|12161.3|12159.3|12160.3|12158.3|12165.8|12163.8|12157.3|12155.3|31
1638555300000|2021-12-03 18:15:00|12160.8|12158.8|12168.3|12166.3|12168.8|12166.8|12159.8|12157.8|49
1638555600000|2021-12-03 18:20:00|12168.8|12166.8|12168.3|12166.3|12169.3|12167.3|12161.3|12159.3|11
1638555900000|2021-12-03 18:25:00|12167.8|12165.8|12160.3|12158.3|12168.3|12166.3|12158.8|12156.8|31
1638556200000|2021-12-03 18:30:00|12159.8|12157.8|12148.8|12146.8|12159.8|12157.8|12148.3|12146.3|22
1638556500000|2021-12-03 18:35:00|12149.3|12147.3|12146.8|12144.8|12151.3|12149.3|12143.8|12141.8|40
1638556800000|2021-12-03 18:40:00|12147.3|12145.3|12149.8|12147.8|12153.3|12151.3|12144.3|12142.3|36
1638557100000|2021-12-03 18:45:00|12149.3|12147.3|12148.8|12146.8|12158.3|12156.3|12143.8|12141.8|31
1638557400000|2021-12-03 18:50:00|12148.3|12146.3|12153.8|12151.8|12159.3|12157.3|12148.3|12146.3|41
1638557700000|2021-12-03 18:55:00|12154.3|12152.3|12148.3|12146.3|12156.3|12154.3|12146.8|12144.8|19
1638558000000|2021-12-03 19:00:00|12147.8|12145.8|12156.3|12154.3|12157.3|12155.3|12141.8|12139.8|25
1638558300000|2021-12-03 19:05:00|12155.8|12153.8|12146.3|12144.3|12157.3|12155.3|12143.3|12141.3|20
1638558600000|2021-12-03 19:10:00|12145.8|12143.8|12150.3|12148.3|12156.3|12154.3|12145.3|12143.3|14
1638558900000|2021-12-03 19:15:00|12149.8|12147.8|12142.8|12140.8|12150.8|12148.8|12142.8|12140.8|2
1638559200000|2021-12-03 19:20:00|12143.3|12141.3|12156.8|12154.8|12157.8|12155.8|12131.3|12129.3|49
1638559500000|2021-12-03 19:25:00|12157.3|12155.3|12154.3|12152.3|12158.8|12156.8|12152.3|12150.3|4
1638559800000|2021-12-03 19:30:00|12154.8|12152.8|12147.8|12145.8|12156.8|12154.8|12143.8|12141.8|16
1638560100000|2021-12-03 19:35:00|12149.3|12147.3|12145.3|12143.3|12154.3|12152.3|12141.8|12139.8|26
1638560400000|2021-12-03 19:40:00|12145.8|12143.8|12156.8|12154.8|12159.8|12157.8|12145.8|12143.8|20
1638560700000|2021-12-03 19:45:00|12157.3|12155.3|12154.8|12152.8|12160.3|12158.3|12152.3|12150.3|15
1638561000000|2021-12-03 19:50:00|12155.8|12153.8|12147.3|12145.3|12160.3|12158.3|12147.3|12145.3|27
1638561300000|2021-12-03 19:55:00|12147.8|12145.8|12148.3|12146.3|12159.8|12157.8|12147.3|12145.3|37
1638561600000|2021-12-03 20:00:00|12148.8|12146.8|12155.8|12153.8|12156.8|12154.8|12139.3|12137.3|50
1638561900000|2021-12-03 20:05:00|12154.8|12152.8|12148.3|12146.3|12164.3|12162.3|12146.8|12144.8|19
1638562200000|2021-12-03 20:10:00|12148.8|12146.8|12160.8|12158.8|12162.8|12160.8|12148.8|12146.8|6
1638562500000|2021-12-03 20:15:00|12161.3|12159.3|12157.3|12155.3|12165.8|12163.8|12155.3|12153.3|21
1638562800000|2021-12-03 20:20:00|12157.8|12155.8|12172.3|12170.3|12175.3|12173.3|12157.8|12155.8|33
1638563100000|2021-12-03 20:25:00|12172.8|12170.8|12174.3|12172.3|12185.3|12183.3|12172.8|12170.8|34
1638563400000|2021-12-03 20:30:00|12174.8|12172.8|12189.8|12187.8|12191.8|12189.8|12174.3|12172.3|39
1638563700000|2021-12-03 20:35:00|12190.3|12188.3|12177.8|12175.8|12191.8|12189.8|12176.8|12174.8|29
1638564000000|2021-12-03 20:40:00|12178.8|12176.8|12167.3|12165.3|12181.8|12179.8|12166.3|12164.3|30
1638564300000|2021-12-03 20:45:00|12166.8|12164.8|12164.8|12162.8|12166.8|12164.8|12157.3|12155.3|18
1638564600000|2021-12-03 20:50:00|12165.3|12163.3|12186.3|12184.3|12195.3|12193.3|12165.3|12163.3|95
1638564900000|2021-12-03 20:55:00|12186.8|12184.8|12194.9|12188.9|12205.8|12203.8|12184.3|12182.3|56
1638565200000|2021-12-03 21:00:00|12193.4|12187.4|12207.7|12201.7|12210.2|12204.2|12193.2|12187.2|0
1638565500000|2021-12-03 21:05:00|12207.5|12201.5|12200.3|12194.3|12207.7|12201.7|12197|12191|0
1638565800000|2021-12-03 21:10:00|12199.9|12193.9|12190.9|12184.9|12203.2|12197.2|12186|12180|0
1638566100000|2021-12-03 21:15:00|12190.8|12184.8|12188.8|12182.8|12197|12191|12187.7|12181.7|0
1638566400000|2021-12-03 21:20:00|12188.5|12182.5|12190.2|12184.2|12192.1|12186.1|12187.1|12181.1|0
1638566700000|2021-12-03 21:25:00|12190.6|12184.6|12192.9|12186.9|12192.9|12186.9|12190.6|12184.6|0
1638567000000|2021-12-03 21:30:00|12192.8|12186.8|12193.4|12187.4|12193.7|12187.7|12190.1|12184.1|0
1638567300000|2021-12-03 21:35:00|12193.5|12187.5|12193.8|12187.8|12193.8|12187.8|12193|12187|0
1638567600000|2021-12-03 21:40:00|12193.5|12187.5|12193.5|12187.5|12193.8|12187.8|12193|12187|0
1638567900000|2021-12-03 21:45:00|12193.4|12187.4|12193.8|12187.8|12193.8|12187.8|12193|12187|0
1638568200000|2021-12-03 21:50:00|12193.9|12187.9|12193.5|12187.5|12194.3|12188.3|12193.5|12187.5|0
1638568500000|2021-12-03 21:55:00|12193.4|12187.4|12193.9|12187.9|12195.1|12189.1|12187.8|12181.8|0
1638745200000|2021-12-05 23:00:00|12202.1|12196.1|12212.1|12206.1|12218.6|12212.6|12201.6|12195.6|0
1638745500000|2021-12-05 23:05:00|12212.2|12206.2|12221.4|12215.4|12224.3|12218.3|12212.2|12206.2|0
1638745800000|2021-12-05 23:10:00|12221.5|12215.5|12215.9|12209.9|12224.7|12218.7|12215.9|12209.9|0
1638746100000|2021-12-05 23:15:00|12216.1|12210.1|12215.4|12209.4|12220|12214|12210.3|12204.3|0
1638746400000|2021-12-05 23:20:00|12215.5|12209.5|12207.8|12201.8|12215.7|12209.7|12205.7|12199.7|0
1638746700000|2021-12-05 23:25:00|12208.1|12202.1|12217.8|12211.8|12217.8|12211.8|12204.9|12198.9|0
1638747000000|2021-12-05 23:30:00|12217.9|12211.9|12220.6|12214.6|12222|12216|12216|12210|0
1638747300000|2021-12-05 23:35:00|12220.7|12214.7|12225.4|12219.4|12227.4|12221.4|12220.7|12214.7|0
1638747600000|2021-12-05 23:40:00|12225.5|12219.5|12224.4|12218.4|12225.7|12219.7|12222.1|12216.1|0
1638747900000|2021-12-05 23:45:00|12224.2|12218.2|12225.7|12219.7|12226.5|12220.5|12220.8|12214.8|0
1638748200000|2021-12-05 23:50:00|12225.6|12219.6|12229.2|12223.2|12229.8|12223.8|12223.2|12217.2|0
1638748500000|2021-12-05 23:55:00|12228.7|12222.7|12228.5|12222.5|12232.1|12226.1|12227.7|12221.7|0
1638748800000|2021-12-06 00:00:00|12228.6|12222.6|12226.5|12220.5|12230.9|12224.9|12225.2|12219.2|0
1638749100000|2021-12-06 00:05:00|12226.8|12220.8|12225.1|12219.1|12228|12222|12223.9|12217.9|0
1638749400000|2021-12-06 00:10:00|12225.2|12219.2|12210.6|12204.6|12226.1|12220.1|12209.8|12203.8|0
1638749700000|2021-12-06 00:15:00|12210.7|12204.7|12201|12195|12211.4|12205.4|12189.8|12183.8|0
1638750000000|2021-12-06 00:20:00|12200.6|12194.6|12204.8|12198.8|12205.3|12199.3|12198.5|12192.5|0
1638750300000|2021-12-06 00:25:00|12204.9|12198.9|12209.6|12203.6|12213|12207|12203|12197|0
1638750600000|2021-12-06 00:30:00|12210.2|12204.2|12203|12197|12213.9|12207.9|12203|12197|0
1638750900000|2021-12-06 00:35:00|12202.8|12196.8|12210.6|12204.6|12215.1|12209.1|12200.9|12194.9|0
1638751200000|2021-12-06 00:40:00|12210.8|12204.8|12214.4|12208.4|12215.2|12209.2|12208.9|12202.9|0
1638751500000|2021-12-06 00:45:00|12214.3|12208.3|12215.6|12209.6|12216.8|12210.8|12211.6|12205.6|0
1638751800000|2021-12-06 00:50:00|12215.5|12209.5|12220.4|12214.4|12220.4|12214.4|12212.4|12206.4|0
1638752100000|2021-12-06 00:55:00|12220.3|12214.3|12225.6|12219.6|12227.9|12221.9|12217.7|12211.7|0
1638752400000|2021-12-06 01:00:00|12225|12219|12218.7|12212.7|12229.1|12223.1|12217.5|12211.5|0
1638752700000|2021-12-06 01:05:00|12218.9|12212.9|12231.1|12225.1|12231.5|12225.5|12215.5|12209.5|0
1638753000000|2021-12-06 01:10:00|12231|12225|12234.6|12228.6|12237.3|12231.3|12231|12225|0
1638753300000|2021-12-06 01:15:00|12234.7|12228.7|12235.8|12229.8|12238.1|12232.1|12229.4|12223.4|0
1638753600000|2021-12-06 01:20:00|12235.6|12229.6|12237.3|12231.3|12239.8|12233.8|12233.7|12227.7|0
1638753900000|2021-12-06 01:25:00|12237.5|12231.5|12235.6|12229.6|12238.2|12232.2|12232.9|12226.9|0
1638754200000|2021-12-06 01:30:00|12235.5|12229.5|12219.6|12213.6|12236.8|12230.8|12217.8|12211.8|0
1638754500000|2021-12-06 01:35:00|12220.5|12214.5|12221.1|12215.1|12225|12219|12213.7|12207.7|0
1638754800000|2021-12-06 01:40:00|12221.2|12215.2|12229.7|12223.7|12230.1|12224.1|12220.5|12214.5|0
1638755100000|2021-12-06 01:45:00|12229.6|12223.6|12240.2|12234.2|12240.2|12234.2|12227.6|12221.6|0
1638755400000|2021-12-06 01:50:00|12240.3|12234.3|12239.8|12233.8|12243|12237|12236.8|12230.8|0
1638755700000|2021-12-06 01:55:00|12240|12234|12236.5|12230.5|12240.8|12234.8|12232.8|12226.8|0
1638756000000|2021-12-06 02:00:00|12236.7|12230.7|12233.3|12227.3|12240.5|12234.5|12232.5|12226.5|0
1638756300000|2021-12-06 02:05:00|12233.6|12227.6|12235.1|12229.1|12241.7|12235.7|12233|12227|0
1638756600000|2021-12-06 02:10:00|12235|12229|12242|12236|12243.3|12237.3|12233.3|12227.3|0
1638756900000|2021-12-06 02:15:00|12242.5|12236.5|12240.2|12234.2|12245.9|12239.9|12237.2|12231.2|0
1638757200000|2021-12-06 02:20:00|12240.7|12234.7|12237.1|12231.1|12244.4|12238.4|12235.3|12229.3|0
1638757500000|2021-12-06 02:25:00|12237.2|12231.2|12235.4|12229.4|12241|12235|12234.5|12228.5|0
1638757800000|2021-12-06 02:30:00|12235.6|12229.6|12233.6|12227.6|12237.6|12231.6|12229.7|12223.7|0
1638758100000|2021-12-06 02:35:00|12233.5|12227.5|12236|12230|12240.1|12234.1|12233.4|12227.4|0
1638758400000|2021-12-06 02:40:00|12235.9|12229.9|12238.5|12232.5|12242.5|12236.5|12235|12229|0
1638758700000|2021-12-06 02:45:00|12238.6|12232.6|12240.3|12234.3|12240.7|12234.7|12235.1|12229.1|0
1638759000000|2021-12-06 02:50:00|12240.5|12234.5|12240.3|12234.3|12241.7|12235.7|12236.8|12230.8|0
1638759300000|2021-12-06 02:55:00|12240.4|12234.4|12242.3|12236.3|12243.2|12237.2|12238.6|12232.6|0
1638759600000|2021-12-06 03:00:00|12242.4|12236.4|12243.6|12237.6|12246.7|12240.7|12242.4|12236.4|0
1638759900000|2021-12-06 03:05:00|12243.8|12237.8|12247.4|12241.4|12247.5|12241.5|12241.9|12235.9|0
1638760200000|2021-12-06 03:10:00|12246.9|12240.9|12246.6|12240.6|12250.4|12244.4|12244.9|12238.9|0
1638760500000|2021-12-06 03:15:00|12246.5|12240.5|12246.9|12240.9|12248.3|12242.3|12244.1|12238.1|0
1638760800000|2021-12-06 03:20:00|12246.5|12240.5|12252.4|12246.4|12252.8|12246.8|12246.5|12240.5|0
1638761100000|2021-12-06 03:25:00|12252.5|12246.5|12245|12239|12253.3|12247.3|12245|12239|0
1638761400000|2021-12-06 03:30:00|12245.1|12239.1|12243.3|12237.3|12249.4|12243.4|12242.5|12236.5|0
1638761700000|2021-12-06 03:35:00|12243.2|12237.2|12244.9|12238.9|12245.8|12239.8|12242.3|12236.3|0
1638762000000|2021-12-06 03:40:00|12245|12239|12244.2|12238.2|12248|12242|12243.7|12237.7|0
1638762300000|2021-12-06 03:45:00|12244.3|12238.3|12241.8|12235.8|12248.3|12242.3|12241.8|12235.8|0
1638762600000|2021-12-06 03:50:00|12241.9|12235.9|12240|12234|12242.9|12236.9|12239.7|12233.7|0
1638762900000|2021-12-06 03:55:00|12240.2|12234.2|12242.8|12236.8|12244.3|12238.3|12239.9|12233.9|0
1638763200000|2021-12-06 04:00:00|12242.7|12236.7|12246.1|12240.1|12249.6|12243.6|12242.7|12236.7|0
1638763500000|2021-12-06 04:05:00|12245.9|12239.9|12246.7|12240.7|12246.9|12240.9|12243.8|12237.8|0
1638763800000|2021-12-06 04:10:00|12246.6|12240.6|12246.7|12240.7|12248|12242|12245|12239|0
1638764100000|2021-12-06 04:15:00|12246.5|12240.5|12249.9|12243.9|12256.1|12250.1|12246.4|12240.4|0
1638764400000|2021-12-06 04:20:00|12249.7|12243.7|12252.9|12246.9|12254.3|12248.3|12249.5|12243.5|0
1638764700000|2021-12-06 04:25:00|12252.8|12246.8|12252.9|12246.9|12253.7|12247.7|12251.2|12245.2|0
1638765000000|2021-12-06 04:30:00|12253.1|12247.1|12252.7|12246.7|12258.3|12252.3|12252.7|12246.7|0
1638765300000|2021-12-06 04:35:00|12252.6|12246.6|12253.5|12247.5|12255.7|12249.7|12252.3|12246.3|0
1638765600000|2021-12-06 04:40:00|12253.3|12247.3|12255.3|12249.3|12255.7|12249.7|12251.9|12245.9|0
1638765900000|2021-12-06 04:45:00|12254.9|12248.9|12254.7|12248.7|12257.4|12251.4|12251.8|12245.8|0
1638766200000|2021-12-06 04:50:00|12254.3|12248.3|12251.3|12245.3|12254.7|12248.7|12250.4|12244.4|0
1638766500000|2021-12-06 04:55:00|12252.1|12246.1|12252.6|12246.6|12256.5|12250.5|12251.2|12245.2|0
1638766800000|2021-12-06 05:00:00|12252.5|12246.5|12252.3|12246.3|12256|12250|12251.4|12245.4|0
1638767100000|2021-12-06 05:05:00|12251.9|12245.9|12252.7|12246.7|12255|12249|12251|12245|0
1638767400000|2021-12-06 05:10:00|12252.5|12246.5|12254.1|12248.1|12255.9|12249.9|12252.4|12246.4|0
1638767700000|2021-12-06 05:15:00|12254|12248|12256.3|12250.3|12256.3|12250.3|12253.7|12247.7|0
1638768000000|2021-12-06 05:20:00|12255.9|12249.9|12255.6|12249.6|12258.1|12252.1|12254.9|12248.9|0
1638768300000|2021-12-06 05:25:00|12256|12250|12259.2|12253.2|12260.1|12254.1|12254|12248|0
1638768600000|2021-12-06 05:30:00|12259.1|12253.1|12249.6|12243.6|12259.2|12253.2|12246.1|12240.1|0
1638768900000|2021-12-06 05:35:00|12249.5|12243.5|12246.4|12240.4|12251.7|12245.7|12246.4|12240.4|0
1638769200000|2021-12-06 05:40:00|12246.5|12240.5|12250.2|12244.2|12251.9|12245.9|12246.3|12240.3|0
1638769500000|2021-12-06 05:45:00|12250.4|12244.4|12253.7|12247.7|12255.2|12249.2|12248.4|12242.4|0
1638769800000|2021-12-06 05:50:00|12253.6|12247.6|12253.7|12247.7|12255.5|12249.5|12249.7|12243.7|0
1638770100000|2021-12-06 05:55:00|12253.6|12247.6|12250.1|12244.1|12254.4|12248.4|12249.3|12243.3|0
1638770400000|2021-12-06 06:00:00|12250.2|12244.2|12241.4|12235.4|12254.5|12248.5|12240.1|12234.1|0
1638770700000|2021-12-06 06:05:00|12241.7|12235.7|12242.3|12236.3|12247.8|12241.8|12241.4|12235.4|0
1638771000000|2021-12-06 06:10:00|12242.4|12236.4|12246.6|12240.6|12252.4|12246.4|12242.3|12236.3|0
1638771300000|2021-12-06 06:15:00|12246.2|12240.2|12243|12237|12246.8|12240.8|12242.4|12236.4|0
1638771600000|2021-12-06 06:20:00|12243.1|12237.1|12238.9|12232.9|12245.1|12239.1|12237.5|12231.5|0
1638771900000|2021-12-06 06:25:00|12238.8|12232.8|12236|12230|12241.4|12235.4|12235.8|12229.8|0
1638772200000|2021-12-06 06:30:00|12236.1|12230.1|12234.7|12228.7|12241.4|12235.4|12232.5|12226.5|0
1638772500000|2021-12-06 06:35:00|12234.8|12228.8|12236|12230|12237.2|12231.2|12233.4|12227.4|0
1638772800000|2021-12-06 06:40:00|12236.2|12230.2|12237|12231|12239.1|12233.1|12236|12230|0
1638773100000|2021-12-06 06:45:00|12237.2|12231.2|12236.1|12230.1|12239.2|12233.2|12234.4|12228.4|0
1638773400000|2021-12-06 06:50:00|12236.9|12230.9|12242.7|12236.7|12246.8|12240.8|12236.9|12230.9|0
1638773700000|2021-12-06 06:55:00|12242.8|12236.8|12236.2|12230.2|12244.4|12238.4|12235.3|12229.3|0
1638774000000|2021-12-06 07:00:00|12242.8|12240.8|12238.8|12236.8|12247.3|12245.3|12226.8|12224.8|179
1638774300000|2021-12-06 07:05:00|12239.3|12237.3|12254.3|12252.3|12255.8|12253.8|12239.3|12237.3|53
1638774600000|2021-12-06 07:10:00|12254.8|12252.8|12255.8|12253.8|12260.3|12258.3|12250.8|12248.8|54
1638774900000|2021-12-06 07:15:00|12257.3|12255.3|12267.3|12265.3|12267.8|12265.8|12253.8|12251.8|76
1638775200000|2021-12-06 07:20:00|12267.8|12265.8|12260.3|12258.3|12274.3|12272.3|12260.3|12258.3|82
1638775500000|2021-12-06 07:25:00|12259.3|12257.3|12250.3|12248.3|12261.3|12259.3|12241.8|12239.8|86
1638775800000|2021-12-06 07:30:00|12249.3|12247.3|12251.3|12249.3|12256.8|12254.8|12244.3|12242.3|26
1638776100000|2021-12-06 07:35:00|12251.8|12249.8|12249.3|12247.3|12253.8|12251.8|12245.8|12243.8|12
1638776400000|2021-12-06 07:40:00|12249.8|12247.8|12244.8|12242.8|12259.8|12257.8|12244.3|12242.3|43
1638776700000|2021-12-06 07:45:00|12245.3|12243.3|12245.8|12243.8|12252.3|12250.3|12239.8|12237.8|112
1638777000000|2021-12-06 07:50:00|12245.3|12243.3|12251.3|12249.3|12253.3|12251.3|12241.3|12239.3|29
1638777300000|2021-12-06 07:55:00|12251.8|12249.8|12224.8|12222.8|12254.8|12252.8|12224.3|12222.3|72
1638777600000|2021-12-06 08:00:00|12224.3|12222.3|12274.8|12272.8|12285.3|12283.3|12224.3|12222.3|1004
1638777900000|2021-12-06 08:05:00|12274.3|12272.3|12268.3|12266.3|12284.3|12282.3|12266.8|12264.8|606
1638778200000|2021-12-06 08:10:00|12267.8|12265.8|12265.3|12263.3|12277.8|12275.8|12259.8|12257.8|660
1638778500000|2021-12-06 08:15:00|12264.3|12262.3|12270.3|12268.3|12273.8|12271.8|12261.3|12259.3|450
1638778800000|2021-12-06 08:20:00|12270.8|12268.8|12248.3|12246.3|12271.8|12269.8|12248.3|12246.3|261
1638779100000|2021-12-06 08:25:00|12248.8|12246.8|12248.3|12246.3|12248.8|12246.8|12234.3|12232.3|359
1638779400000|2021-12-06 08:30:00|12247.8|12245.8|12252.3|12250.3|12252.3|12250.3|12238.3|12236.3|344
1638779700000|2021-12-06 08:35:00|12252.8|12250.8|12260.8|12258.8|12266.3|12264.3|12251.3|12249.3|208
1638780000000|2021-12-06 08:40:00|12261.3|12259.3|12259.3|12257.3|12271.8|12269.8|12258.3|12256.3|234
1638780300000|2021-12-06 08:45:00|12258.3|12256.3|12268.3|12266.3|12270.3|12268.3|12258.3|12256.3|200
1638780600000|2021-12-06 08:50:00|12268.8|12266.8|12278.3|12276.3|12282.3|12280.3|12268.8|12266.8|298
1638780900000|2021-12-06 08:55:00|12278.8|12276.8|12283.3|12281.3|12283.3|12281.3|12272.3|12270.3|136
1638781200000|2021-12-06 09:00:00|12282.8|12280.8|12290.6|12288.6|12305.8|12303.8|12279.8|12277.8|268
1638781500000|2021-12-06 09:05:00|12291.1|12289.1|12282.6|12280.6|12294.1|12292.1|12282.6|12280.6|212
1638781800000|2021-12-06 09:10:00|12282.1|12280.1|12286.1|12284.1|12288.1|12286.1|12277.6|12275.6|98
1638782100000|2021-12-06 09:15:00|12286.6|12284.6|12276.1|12274.1|12289.6|12287.6|12276.1|12274.1|120
1638782400000|2021-12-06 09:20:00|12276.6|12274.6|12272.1|12270.1|12282.1|12280.1|12270.1|12268.1|126
1638782700000|2021-12-06 09:25:00|12271.6|12269.6|12289.1|12287.1|12290.6|12288.6|12271.1|12269.1|131
1638783000000|2021-12-06 09:30:00|12289.6|12287.6|12287.1|12285.1|12294.1|12292.1|12286.1|12284.1|129
1638783300000|2021-12-06 09:35:00|12287.6|12285.6|12272.1|12270.1|12294.1|12292.1|12271.6|12269.6|179
1638783600000|2021-12-06 09:40:00|12272.6|12270.6|12280.1|12278.1|12284.1|12282.1|12267.6|12265.6|135
1638783900000|2021-12-06 09:45:00|12279.6|12277.6|12271.6|12269.6|12280.1|12278.1|12267.1|12265.1|127
1638784200000|2021-12-06 09:50:00|12270.6|12268.6|12265.1|12263.1|12272.1|12270.1|12261.1|12259.1|345
1638784500000|2021-12-06 09:55:00|12265.6|12263.6|12255.6|12253.6|12266.6|12264.6|12251.1|12249.1|146
1638784800000|2021-12-06 10:00:00|12257.1|12255.1|12240.1|12238.1|12257.1|12255.1|12237.1|12235.1|202
1638785100000|2021-12-06 10:05:00|12239.6|12237.6|12236.6|12234.6|12247.1|12245.1|12236.1|12234.1|165
1638785400000|2021-12-06 10:10:00|12237.1|12235.1|12253.6|12251.6|12253.6|12251.6|12235.6|12233.6|158
1638785700000|2021-12-06 10:15:00|12253.1|12251.1|12256.6|12254.6|12257.6|12255.6|12244.1|12242.1|200
1638786000000|2021-12-06 10:20:00|12257.1|12255.1|12246.6|12244.6|12261.6|12259.6|12245.1|12243.1|152
1638786300000|2021-12-06 10:25:00|12246.1|12244.1|12241.6|12239.6|12247.6|12245.6|12235.6|12233.6|246
1638786600000|2021-12-06 10:30:00|12241.1|12239.1|12261.6|12259.6|12264.6|12262.6|12239.6|12237.6|260
1638786900000|2021-12-06 10:35:00|12261.1|12259.1|12258.1|12256.1|12263.6|12261.6|12254.1|12252.1|101
1638787200000|2021-12-06 10:40:00|12258.6|12256.6|12263.1|12261.1|12265.1|12263.1|12255.6|12253.6|369
1638787500000|2021-12-06 10:45:00|12262.6|12260.6|12256.1|12254.1|12265.6|12263.6|12253.6|12251.6|138
1638787800000|2021-12-06 10:50:00|12256.6|12254.6|12265.1|12263.1|12267.1|12265.1|12255.6|12253.6|116
1638788100000|2021-12-06 10:55:00|12265.6|12263.6|12263.6|12261.6|12269.1|12267.1|12261.1|12259.1|92
1638788400000|2021-12-06 11:00:00|12263.1|12261.1|12265.1|12263.1|12271.1|12269.1|12262.6|12260.6|57
1638788700000|2021-12-06 11:05:00|12265.6|12263.6|12272.6|12270.6|12272.6|12270.6|12260.1|12258.1|117
1638789000000|2021-12-06 11:10:00|12271.6|12269.6|12263.6|12261.6|12273.6|12271.6|12262.1|12260.1|83
1638789300000|2021-12-06 11:15:00|12263.1|12261.1|12271.6|12269.6|12273.6|12271.6|12263.1|12261.1|83
1638789600000|2021-12-06 11:20:00|12271.1|12269.1|12278.6|12276.6|12279.6|12277.6|12268.1|12266.1|133
1638789900000|2021-12-06 11:25:00|12278.1|12276.1|12283.1|12281.1|12284.6|12282.6|12276.6|12274.6|113
1638790200000|2021-12-06 11:30:00|12282.6|12280.6|12273.6|12271.6|12285.6|12283.6|12270.6|12268.6|126
1638790500000|2021-12-06 11:35:00|12273.1|12271.1|12278.6|12276.6|12279.6|12277.6|12271.6|12269.6|71
1638790800000|2021-12-06 11:40:00|12278.1|12276.1|12287.6|12285.6|12289.6|12287.6|12275.6|12273.6|135
1638791100000|2021-12-06 11:45:00|12288.1|12286.1|12284.6|12282.6|12294.6|12292.6|12284.6|12282.6|179
1638791400000|2021-12-06 11:50:00|12285.1|12283.1|12290.1|12288.1|12294.1|12292.1|12284.6|12282.6|149
1638791700000|2021-12-06 11:55:00|12290.6|12288.6|12290.6|12288.6|12294.6|12292.6|12288.6|12286.6|214
1638792000000|2021-12-06 12:00:00|12291.1|12289.1|12292.1|12290.1|12294.6|12292.6|12289.6|12287.6|573
1638792300000|2021-12-06 12:05:00|12291.6|12289.6|12293.1|12291.1|12295.6|12293.6|12289.6|12287.6|81
1638792600000|2021-12-06 12:10:00|12292.6|12290.6|12297.6|12295.6|12298.1|12296.1|12292.1|12290.1|74
1638792900000|2021-12-06 12:15:00|12297.1|12295.1|12289.6|12287.6|12299.6|12297.6|12289.6|12287.6|142
1638793200000|2021-12-06 12:20:00|12289.1|12287.1|12298.6|12296.6|12298.6|12296.6|12288.1|12286.1|547
1638793500000|2021-12-06 12:25:00|12298.1|12296.1|12293.6|12291.6|12301.1|12299.1|12293.1|12291.1|91
1638793800000|2021-12-06 12:30:00|12292.1|12290.1|12292.1|12290.1|12294.6|12292.6|12290.6|12288.6|42
1638794100000|2021-12-06 12:35:00|12292.6|12290.6|12296.6|12294.6|12298.6|12296.6|12290.6|12288.6|89
1638794400000|2021-12-06 12:40:00|12295.7|12293.7|12295.2|12293.2|12297.7|12295.7|12293.7|12291.7|69
1638794700000|2021-12-06 12:45:00|12294.7|12292.7|12289.7|12287.7|12295.2|12293.2|12287.7|12285.7|67
1638795000000|2021-12-06 12:50:00|12289.2|12287.2|12290.7|12288.7|12292.2|12290.2|12287.7|12285.7|71
1638795300000|2021-12-06 12:55:00|12290.2|12288.2|12293.7|12291.7|12294.7|12292.7|12288.7|12286.7|139
1638795600000|2021-12-06 13:00:00|12294.2|12292.2|12301.2|12299.2|12306.7|12304.7|12291.7|12289.7|412
1638795900000|2021-12-06 13:05:00|12300.7|12298.7|12311.2|12309.2|12311.7|12309.7|12299.2|12297.2|90
1638796200000|2021-12-06 13:10:00|12310.7|12308.7|12309.7|12307.7|12312.7|12310.7|12306.7|12304.7|122
1638796500000|2021-12-06 13:15:00|12310.2|12308.2|12322.7|12320.7|12322.7|12320.7|12307.7|12305.7|215
1638796800000|2021-12-06 13:20:00|12324.7|12322.7|12328.2|12326.2|12329.7|12327.7|12324.2|12322.2|285
1638797100000|2021-12-06 13:25:00|12328.7|12326.7|12326.7|12324.7|12332.7|12330.7|12324.2|12322.2|401
1638797400000|2021-12-06 13:30:00|12327.2|12325.2|12337.2|12335.2|12337.2|12335.2|12327.2|12325.2|394
1638797700000|2021-12-06 13:35:00|12337.7|12335.7|12344.2|12342.2|12349.7|12347.7|12335.7|12333.7|340
1638798000000|2021-12-06 13:40:00|12344.7|12342.7|12344.7|12342.7|12350.7|12348.7|12344.2|12342.2|249
1638798300000|2021-12-06 13:45:00|12344.2|12342.2|12336.7|12334.7|12346.7|12344.7|12336.7|12334.7|109
1638798600000|2021-12-06 13:50:00|12337.2|12335.2|12337.2|12335.2|12345.2|12343.2|12334.7|12332.7|223
1638798900000|2021-12-06 13:55:00|12336.7|12334.7|12339.7|12337.7|12339.7|12337.7|12333.2|12331.2|183
1638799200000|2021-12-06 14:00:00|12339.2|12337.2|12340.7|12338.7|12341.7|12339.7|12331.7|12329.7|136
1638799500000|2021-12-06 14:05:00|12340.2|12338.2|12349.2|12347.2|12349.7|12347.7|12338.7|12336.7|257
1638799800000|2021-12-06 14:10:00|12349.7|12347.7|12347.7|12345.7|12351.7|12349.7|12345.7|12343.7|175
1638800100000|2021-12-06 14:15:00|12348.2|12346.2|12359.2|12357.2|12359.2|12357.2|12347.2|12345.2|311
1638800400000|2021-12-06 14:20:00|12359.7|12357.7|12360.7|12358.7|12363.7|12361.7|12356.7|12354.7|180
1638800700000|2021-12-06 14:25:00|12360.2|12358.2|12352.7|12350.7|12360.2|12358.2|12352.2|12350.2|365
1638801000000|2021-12-06 14:30:00|12353.2|12351.2|12342.7|12340.7|12359.7|12357.7|12342.7|12340.7|357
1638801300000|2021-12-06 14:35:00|12342.2|12340.2|12353.7|12351.7|12355.2|12353.2|12336.7|12334.7|332
1638801600000|2021-12-06 14:40:00|12353.2|12351.2|12375.7|12373.7|12377.7|12375.7|12346.2|12344.2|285
1638801900000|2021-12-06 14:45:00|12375.2|12373.2|12365.7|12363.7|12383.2|12381.2|12364.7|12362.7|401
1638802200000|2021-12-06 14:50:00|12366.2|12364.2|12362.7|12360.7|12374.7|12372.7|12360.7|12358.7|377
1638802500000|2021-12-06 14:55:00|12363.7|12361.7|12376.2|12374.2|12380.2|12378.2|12359.2|12357.2|512
1638802800000|2021-12-06 15:00:00|12377.7|12375.7|12368.7|12366.7|12379.7|12377.7|12363.7|12361.7|495
1638803100000|2021-12-06 15:05:00|12370.2|12368.2|12382.2|12380.2|12387.2|12385.2|12365.7|12363.7|367
1638803400000|2021-12-06 15:10:00|12381.6|12379.6|12400.1|12398.1|12401.6|12399.6|12376.6|12374.6|478
1638803700000|2021-12-06 15:15:00|12400.6|12398.6|12400.6|12398.6|12411.1|12409.1|12399.6|12397.6|343
1638804000000|2021-12-06 15:20:00|12400.1|12398.1|12387.1|12385.1|12406.1|12404.1|12385.6|12383.6|688
1638804300000|2021-12-06 15:25:00|12386.6|12384.6|12388.1|12386.1|12395.6|12393.6|12382.6|12380.6|339
1638804600000|2021-12-06 15:30:00|12387.6|12385.6|12380.6|12378.6|12392.1|12390.1|12374.6|12372.6|282
1638804900000|2021-12-06 15:35:00|12380.1|12378.1|12388.1|12386.1|12389.1|12387.1|12373.6|12371.6|177
1638805200000|2021-12-06 15:40:00|12388.6|12386.6|12380.6|12378.6|12390.1|12388.1|12373.1|12371.1|258
1638805500000|2021-12-06 15:45:00|12381.1|12379.1|12391.6|12389.6|12392.1|12390.1|12380.6|12378.6|182
1638805800000|2021-12-06 15:50:00|12392.6|12390.6|12394.6|12392.6|12396.1|12394.1|12381.1|12379.1|265
1638806100000|2021-12-06 15:55:00|12395.1|12393.1|12408.1|12406.1|12408.1|12406.1|12395.1|12393.1|303
1638806400000|2021-12-06 16:00:00|12408.6|12406.6|12400.1|12398.1|12410.6|12408.6|12400.1|12398.1|361
1638806700000|2021-12-06 16:05:00|12400.6|12398.6|12401.1|12399.1|12405.1|12403.1|12398.1|12396.1|801
1638807000000|2021-12-06 16:10:00|12401.6|12399.6|12385.6|12383.6|12406.1|12404.1|12385.6|12383.6|415
1638807300000|2021-12-06 16:15:00|12386.1|12384.1|12392.1|12390.1|12396.6|12394.6|12385.1|12383.1|706
1638807600000|2021-12-06 16:20:00|12391.1|12389.1|12393.6|12391.6|12398.6|12396.6|12381.1|12379.1|1237
1638807900000|2021-12-06 16:25:00|12393.1|12391.1|12387.1|12385.1|12396.1|12394.1|12380.6|12378.6|2072
1638808200000|2021-12-06 16:30:00|12386.1|12384.1|12389.6|12387.6|12401.6|12399.6|12375.6|12373.6|1798
1638808500000|2021-12-06 16:35:00|12390.1|12388.1|12382.6|12380.6|12394.1|12392.1|12378.6|12376.6|279
1638808800000|2021-12-06 16:40:00|12383.1|12381.1|12384.6|12382.6|12388.1|12386.1|12378.6|12376.6|114
1638809100000|2021-12-06 16:45:00|12385.1|12383.1|12361.6|12359.6|12386.6|12384.6|12360.6|12358.6|82
1638809400000|2021-12-06 16:50:00|12362.1|12360.1|12367.6|12365.6|12369.6|12367.6|12362.1|12360.1|38
1638809700000|2021-12-06 16:55:00|12368.6|12366.6|12373.6|12371.6|12375.6|12373.6|12367.6|12365.6|40
1638810000000|2021-12-06 17:00:00|12374.1|12372.1|12378.6|12376.6|12380.6|12378.6|12371.6|12369.6|23
1638810300000|2021-12-06 17:05:00|12378.1|12376.1|12376.6|12374.6|12379.6|12377.6|12371.6|12369.6|4
1638810600000|2021-12-06 17:10:00|12376.1|12374.1|12378.6|12376.6|12384.1|12382.1|12374.1|12372.1|9
1638810900000|2021-12-06 17:15:00|12379.1|12377.1|12391.6|12389.6|12393.6|12391.6|12375.6|12373.6|57
1638811200000|2021-12-06 17:20:00|12391.1|12389.1|12397.1|12395.1|12397.1|12395.1|12390.6|12388.6|60
1638811500000|2021-12-06 17:25:00|12396.6|12394.6|12389.1|12387.1|12400.6|12398.6|12389.1|12387.1|117
1638811800000|2021-12-06 17:30:00|12389.6|12387.6|12389.1|12387.1|12391.6|12389.6|12386.1|12384.1|12
1638812100000|2021-12-06 17:35:00|12388.6|12386.6|12384.1|12382.1|12391.6|12389.6|12384.1|12382.1|10
1638812400000|2021-12-06 17:40:00|12383.6|12381.6|12386.1|12384.1|12391.1|12389.1|12383.6|12381.6|18
1638812700000|2021-12-06 17:45:00|12385.6|12383.6|12393.1|12391.1|12393.6|12391.6|12385.1|12383.1|6
1638813000000|2021-12-06 17:50:00|12392.6|12390.6|12393.6|12391.6|12393.6|12391.6|12389.6|12387.6|37
1638813300000|2021-12-06 17:55:00|12394.1|12392.1|12398.1|12396.1|12398.1|12396.1|12390.6|12388.6|35
1638813600000|2021-12-06 18:00:00|12401.1|12399.1|12400.6|12398.6|12402.1|12400.1|12391.6|12389.6|38
1638813900000|2021-12-06 18:05:00|12400.1|12398.1|12397.6|12395.6|12400.1|12398.1|12394.6|12392.6|10
1638814200000|2021-12-06 18:10:00|12397.1|12395.1|12392.6|12390.6|12400.6|12398.6|12392.6|12390.6|16
1638814500000|2021-12-06 18:15:00|12393.1|12391.1|12396.6|12394.6|12398.1|12396.1|12393.1|12391.1|15
1638814800000|2021-12-06 18:20:00|12397.1|12395.1|12393.6|12391.6|12397.1|12395.1|12390.1|12388.1|6
1638815100000|2021-12-06 18:25:00|12394.1|12392.1|12399.6|12397.6|12408.6|12406.6|12393.6|12391.6|42
1638815400000|2021-12-06 18:30:00|12400.1|12398.1|12399.6|12397.6|12401.1|12399.1|12398.6|12396.6|19
1638815700000|2021-12-06 18:35:00|12400.1|12398.1|12396.6|12394.6|12400.6|12398.6|12394.6|12392.6|14
1638816000000|2021-12-06 18:40:00|12397.1|12395.1|12399.1|12397.1|12401.1|12399.1|12396.1|12394.1|10
1638816300000|2021-12-06 18:45:00|12397.1|12395.1|12398.6|12396.6|12400.6|12398.6|12396.6|12394.6|15
1638816600000|2021-12-06 18:50:00|12398.1|12396.1|12401.6|12399.6|12402.6|12400.6|12397.1|12395.1|21
1638816900000|2021-12-06 18:55:00|12401.1|12399.1|12400.6|12398.6|12406.1|12404.1|12399.6|12397.6|42
1638817200000|2021-12-06 19:00:00|12401.1|12399.1|12401.1|12399.1|12404.6|12402.6|12400.1|12398.1|17
1638817500000|2021-12-06 19:05:00|12401.6|12399.6|12397.1|12395.1|12401.6|12399.6|12395.6|12393.6|7
1638817800000|2021-12-06 19:10:00|12397.6|12395.6|12400.1|12398.1|12400.6|12398.6|12396.6|12394.6|10
1638818100000|2021-12-06 19:15:00|12400.6|12398.6|12397.6|12395.6|12403.1|12401.1|12397.1|12395.1|9
1638818400000|2021-12-06 19:20:00|12397.1|12395.1|12398.6|12396.6|12399.1|12397.1|12396.1|12394.1|2
1638818700000|2021-12-06 19:25:00|12398.1|12396.1|12396.6|12394.6|12399.6|12397.6|12395.6|12393.6|8
1638819000000|2021-12-06 19:30:00|12397.1|12395.1|12397.1|12395.1|12400.1|12398.1|12395.6|12393.6|5
1638819300000|2021-12-06 19:35:00|12396.6|12394.6|12393.6|12391.6|12397.1|12395.1|12393.6|12391.6|14
1638819600000|2021-12-06 19:40:00|12394.1|12392.1|12384.1|12382.1|12394.6|12392.6|12383.6|12381.6|39
1638819900000|2021-12-06 19:45:00|12384.6|12382.6|12382.1|12380.1|12387.6|12385.6|12380.6|12378.6|7
1638820200000|2021-12-06 19:50:00|12381.6|12379.6|12381.1|12379.1|12382.6|12380.6|12377.6|12375.6|7
1638820500000|2021-12-06 19:55:00|12380.6|12378.6|12378.1|12376.1|12385.1|12383.1|12376.6|12374.6|13
1638820800000|2021-12-06 20:00:00|12378.6|12376.6|12376.6|12374.6|12384.1|12382.1|12375.1|12373.1|41
1638821100000|2021-12-06 20:05:00|12376.1|12374.1|12376.1|12374.1|12379.6|12377.6|12375.1|12373.1|48
1638821400000|2021-12-06 20:10:00|12375.6|12373.6|12377.6|12375.6|12378.6|12376.6|12373.6|12371.6|11
1638821700000|2021-12-06 20:15:00|12378.1|12376.1|12384.1|12382.1|12384.6|12382.6|12377.6|12375.6|13
1638822000000|2021-12-06 20:20:00|12384.6|12382.6|12384.1|12382.1|12386.6|12384.6|12382.6|12380.6|11
1638822300000|2021-12-06 20:25:00|12384.6|12382.6|12375.6|12373.6|12384.6|12382.6|12370.6|12368.6|35
1638822600000|2021-12-06 20:30:00|12375.1|12373.1|12377.6|12375.6|12378.6|12376.6|12368.1|12366.1|23
1638822900000|2021-12-06 20:35:00|12377.1|12375.1|12375.6|12373.6|12377.6|12375.6|12371.6|12369.6|6
1638823200000|2021-12-06 20:40:00|12375.1|12373.1|12382.6|12380.6|12383.1|12381.1|12372.6|12370.6|9
1638823500000|2021-12-06 20:45:00|12382.1|12380.1|12378.6|12376.6|12383.1|12381.1|12371.6|12369.6|31
1638823800000|2021-12-06 20:50:00|12378.1|12376.1|12399.6|12397.6|12401.6|12399.6|12374.1|12372.1|93
1638824100000|2021-12-06 20:55:00|12399.1|12397.1|12394.1|12388.1|12399.6|12397.6|12382.1|12380.1|47
1638824400000|2021-12-06 21:00:00|12393.7|12387.7|12391.3|12385.3|12395|12389|12388.9|12382.9|0
1638824700000|2021-12-06 21:05:00|12391.4|12385.4|12394.2|12388.2|12395.4|12389.4|12390.1|12384.1|0
1638825000000|2021-12-06 21:10:00|12394.6|12388.6|12393.1|12387.1|12395.4|12389.4|12392.6|12386.6|0
1638825300000|2021-12-06 21:15:00|12393.4|12387.4|12396.7|12390.7|12396.7|12390.7|12393.4|12387.4|0
1638825600000|2021-12-06 21:20:00|12396.5|12390.5|12394.6|12388.6|12398.7|12392.7|12394.6|12388.6|0
1638825900000|2021-12-06 21:25:00|12394.2|12388.2|12398.3|12392.3|12398.3|12392.3|12393.4|12387.4|0
1638826200000|2021-12-06 21:30:00|12398.2|12392.2|12398.3|12392.3|12400|12394|12397.5|12391.5|0
1638826500000|2021-12-06 21:35:00|12398.2|12392.2|12398|12392|12398.7|12392.7|12397.5|12391.5|0
1638826800000|2021-12-06 21:40:00|12397.9|12391.9|12398.3|12392.3|12400.3|12394.3|12397.5|12391.5|0
1638827100000|2021-12-06 21:45:00|12398.4|12392.4|12399.1|12393.1|12400|12394|12398.3|12392.3|0
1638827400000|2021-12-06 21:50:00|12399|12393|12398.7|12392.7|12399.5|12393.5|12398.7|12392.7|0
1638827700000|2021-12-06 21:55:00|12398.8|12392.8|12400.7|12394.7|12401|12395|12398.7|12392.7|0
1638828000000|2021-12-06 22:00:00|12400.4|12394.4|12400.2|12394.2|12400.4|12394.4|12399.9|12393.9|0
1638828300000|2021-12-06 22:05:00|12400|12394|12400|12394|12400.2|12394.2|12400|12394|0
1638828600000|2021-12-06 22:10:00|12400.2|12394.2|12400.2|12394.2|12400.2|12394.2|12400|12394|0
1638828900000|2021-12-06 22:15:00|12400|12394|12400.2|12394.2|12400.2|12394.2|12400|12394|0
1638829200000|2021-12-06 22:20:00|12400|12394|12399.4|12393.4|12400.2|12394.2|12399.4|12393.4|0
1638829500000|2021-12-06 22:25:00|12400|12394|12400|12394|12400|12394|12399.9|12393.9|0
1638829800000|2021-12-06 22:30:00|12399.4|12393.4|12400.3|12394.3|12400.3|12394.3|12399.4|12393.4|0
1638830100000|2021-12-06 22:35:00|12400.2|12394.2|12400|12394|12400.4|12394.4|12399.8|12393.8|0
1638830400000|2021-12-06 22:40:00|12399.8|12393.8|12399.5|12393.5|12399.8|12393.8|12399.4|12393.4|0
1638830700000|2021-12-06 22:45:00|12399.8|12393.8|12400.4|12394.4|12400.4|12394.4|12399.8|12393.8|0
1638831000000|2021-12-06 22:50:00|12400.3|12394.3|12400.2|12394.2|12400.4|12394.4|12399.9|12393.9|0
1638831300000|2021-12-06 22:55:00|12400|12394|12400.2|12394.2|12400.3|12394.3|12399.6|12393.6|0
1638831600000|2021-12-06 23:00:00|12400|12394|12401.9|12395.9|12403.9|12397.9|12399.3|12393.3|0
1638831900000|2021-12-06 23:05:00|12401.8|12395.8|12398.6|12392.6|12401.8|12395.8|12397.8|12391.8|0
1638832200000|2021-12-06 23:10:00|12398.7|12392.7|12394.3|12388.3|12399.8|12393.8|12394|12388|0
1638832500000|2021-12-06 23:15:00|12394.4|12388.4|12392.7|12386.7|12395.2|12389.2|12392.7|12386.7|0
1638832800000|2021-12-06 23:20:00|12392.4|12386.4|12393.7|12387.7|12393.8|12387.8|12392.4|12386.4|0
1638833100000|2021-12-06 23:25:00|12393.6|12387.6|12395.7|12389.7|12396.5|12390.5|12392.7|12386.7|0
1638833400000|2021-12-06 23:30:00|12395.8|12389.8|12394.4|12388.4|12396.8|12390.8|12392.4|12386.4|0
1638833700000|2021-12-06 23:35:00|12394.5|12388.5|12394|12388|12395.2|12389.2|12392.7|12386.7|0
1638834000000|2021-12-06 23:40:00|12393.8|12387.8|12396.8|12390.8|12396.8|12390.8|12393.7|12387.7|0
1638834300000|2021-12-06 23:45:00|12396.7|12390.7|12394|12388|12398.1|12392.1|12394|12388|0
1638834600000|2021-12-06 23:50:00|12394.3|12388.3|12394|12388|12396|12390|12392.7|12386.7|0
1638834900000|2021-12-06 23:55:00|12394.1|12388.1|12398.1|12392.1|12399.3|12393.3|12394.1|12388.1|0
1638835200000|2021-12-07 00:00:00|12398.2|12392.2|12394.2|12388.2|12399.8|12393.8|12393.7|12387.7|0
1638835500000|2021-12-07 00:05:00|12394|12388|12396.3|12390.3|12397.8|12391.8|12392.7|12386.7|0
1638835800000|2021-12-07 00:10:00|12396.4|12390.4|12393.7|12387.7|12398.1|12392.1|12392.6|12386.6|0
1638836100000|2021-12-07 00:15:00|12393.6|12387.6|12378.6|12372.6|12394|12388|12377.3|12371.3|0
1638836400000|2021-12-07 00:20:00|12379|12373|12379.4|12373.4|12383.4|12377.4|12378.6|12372.6|0
1638836700000|2021-12-07 00:25:00|12379.6|12373.6|12384.6|12378.6|12385.5|12379.5|12379.6|12373.6|0
1638837000000|2021-12-07 00:30:00|12384.8|12378.8|12387|12381|12387.2|12381.2|12381.5|12375.5|0
1638837300000|2021-12-07 00:35:00|12386.8|12380.8|12385.7|12379.7|12386.8|12380.8|12381.6|12375.6|0
1638837600000|2021-12-07 00:40:00|12385.6|12379.6|12387.4|12381.4|12390.5|12384.5|12383.9|12377.9|0
1638837900000|2021-12-07 00:45:00|12387.2|12381.2|12384.8|12378.8|12389.2|12383.2|12383.9|12377.9|0
1638838200000|2021-12-07 00:50:00|12385|12379|12384.8|12378.8|12390.4|12384.4|12384.4|12378.4|0
1638838500000|2021-12-07 00:55:00|12385|12379|12391.4|12385.4|12392.5|12386.5|12384.8|12378.8|0
1638838800000|2021-12-07 01:00:00|12391.5|12385.5|12403.6|12397.6|12405.8|12399.8|12390|12384|0
1638839100000|2021-12-07 01:05:00|12403.7|12397.7|12403.3|12397.3|12405.3|12399.3|12399.4|12393.4|0
1638839400000|2021-12-07 01:10:00|12403.5|12397.5|12409|12403|12412.4|12406.4|12401.6|12395.6|0
1638839700000|2021-12-07 01:15:00|12409.1|12403.1|12404.9|12398.9|12410.8|12404.8|12403.9|12397.9|0
1638840000000|2021-12-07 01:20:00|12404.5|12398.5|12404.9|12398.9|12409.2|12403.2|12403.2|12397.2|0
1638840300000|2021-12-07 01:25:00|12404.5|12398.5|12400.1|12394.1|12406.7|12400.7|12399.8|12393.8|0
1638840600000|2021-12-07 01:30:00|12400.3|12394.3|12397.9|12391.9|12401.5|12395.5|12395.4|12389.4|0
1638840900000|2021-12-07 01:35:00|12397.8|12391.8|12404.2|12398.2|12405.9|12399.9|12395.7|12389.7|0
1638841200000|2021-12-07 01:40:00|12404|12398|12408|12402|12409.4|12403.4|12399.1|12393.1|0
1638841500000|2021-12-07 01:45:00|12407.8|12401.8|12408.7|12402.7|12411.9|12405.9|12406.7|12400.7|0
1638841800000|2021-12-07 01:50:00|12408.1|12402.1|12405.4|12399.4|12408.4|12402.4|12404.8|12398.8|0
1638842100000|2021-12-07 01:55:00|12405.6|12399.6|12403.2|12397.2|12410.9|12404.9|12401.9|12395.9|0
1638842400000|2021-12-07 02:00:00|12402.4|12396.4|12402.4|12396.4|12404.9|12398.9|12400.6|12394.6|0
1638842700000|2021-12-07 02:05:00|12402.2|12396.2|12398.3|12392.3|12403.3|12397.3|12397.9|12391.9|0
1638843000000|2021-12-07 02:10:00|12398.1|12392.1|12389.4|12383.4|12398.3|12392.3|12388.4|12382.4|0
1638843300000|2021-12-07 02:15:00|12389.2|12383.2|12395.1|12389.1|12395.5|12389.5|12387.7|12381.7|0
1638843600000|2021-12-07 02:20:00|12395|12389|12397.3|12391.3|12398.2|12392.2|12393.8|12387.8|0
1638843900000|2021-12-07 02:25:00|12396.9|12390.9|12394.3|12388.3|12398.2|12392.2|12393.3|12387.3|0
1638844200000|2021-12-07 02:30:00|12394.2|12388.2|12390.2|12384.2|12394.2|12388.2|12388.5|12382.5|0
1638844500000|2021-12-07 02:35:00|12390.3|12384.3|12392.3|12386.3|12394.6|12388.6|12390.2|12384.2|0
1638844800000|2021-12-07 02:40:00|12392.5|12386.5|12394.2|12388.2|12395|12389|12392|12386|0
1638845100000|2021-12-07 02:45:00|12394.3|12388.3|12390.6|12384.6|12395.4|12389.4|12390.2|12384.2|0
1638845400000|2021-12-07 02:50:00|12390.7|12384.7|12389.3|12383.3|12391.4|12385.4|12387.5|12381.5|0
1638845700000|2021-12-07 02:55:00|12389.2|12383.2|12388.4|12382.4|12391.8|12385.8|12387.9|12381.9|0
1638846000000|2021-12-07 03:00:00|12389.2|12383.2|12390.1|12384.1|12390.2|12384.2|12387.5|12381.5|0
1638846300000|2021-12-07 03:05:00|12390.5|12384.5|12388.2|12382.2|12392.3|12386.3|12387.4|12381.4|0
1638846600000|2021-12-07 03:10:00|12388.3|12382.3|12392.7|12386.7|12392.7|12386.7|12388.2|12382.2|0
1638846900000|2021-12-07 03:15:00|12392.9|12386.9|12391|12385|12394|12388|12388.8|12382.8|0
1638847200000|2021-12-07 03:20:00|12391.8|12385.8|12394.5|12388.5|12395.4|12389.4|12391.8|12385.8|0
1638847500000|2021-12-07 03:25:00|12394.7|12388.7|12394.6|12388.6|12397.6|12391.6|12393.7|12387.7|0
1638847800000|2021-12-07 03:30:00|12395|12389|12396.3|12390.3|12399|12393|12395|12389|0
1638848100000|2021-12-07 03:35:00|12396.1|12390.1|12401|12395|12401.8|12395.8|12395.8|12389.8|0
1638848400000|2021-12-07 03:40:00|12401.2|12395.2|12401|12395|12402.4|12396.4|12399.8|12393.8|0
1638848700000|2021-12-07 03:45:00|12401.5|12395.5|12404.6|12398.6|12405.3|12399.3|12401.5|12395.5|0
1638849000000|2021-12-07 03:50:00|12404.7|12398.7|12403.3|12397.3|12405|12399|12403.3|12397.3|0
1638849300000|2021-12-07 03:55:00|12403.7|12397.7|12404.2|12398.2|12405.9|12399.9|12403.2|12397.2|0
1638849600000|2021-12-07 04:00:00|12404.4|12398.4|12406.5|12400.5|12407.5|12401.5|12404.2|12398.2|0
1638849900000|2021-12-07 04:05:00|12406.7|12400.7|12409.2|12403.2|12410.4|12404.4|12406.2|12400.2|0
1638850200000|2021-12-07 04:10:00|12409.3|12403.3|12423.5|12417.5|12424.3|12418.3|12409.3|12403.3|0
1638850500000|2021-12-07 04:15:00|12422.6|12416.6|12419.5|12413.5|12422.6|12416.6|12418.3|12412.3|0
1638850800000|2021-12-07 04:20:00|12419.3|12413.3|12420.8|12414.8|12421.7|12415.7|12419.1|12413.1|0
1638851100000|2021-12-07 04:25:00|12421|12415|12421|12415|12422.6|12416.6|12419.5|12413.5|0
1638851400000|2021-12-07 04:30:00|12421.2|12415.2|12422.6|12416.6|12422.7|12416.7|12421|12415|0
1638851700000|2021-12-07 04:35:00|12422.7|12416.7|12421.6|12415.6|12423.6|12417.6|12421.6|12415.6|0
1638852000000|2021-12-07 04:40:00|12421.4|12415.4|12424.3|12418.3|12424.6|12418.6|12420.7|12414.7|0
1638852300000|2021-12-07 04:45:00|12424.1|12418.1|12419|12413|12424.3|12418.3|12419|12413|0
1638852600000|2021-12-07 04:50:00|12419.5|12413.5|12420.2|12414.2|12421.1|12415.1|12418.5|12412.5|0
1638852900000|2021-12-07 04:55:00|12420.3|12414.3|12421.7|12415.7|12422.2|12416.2|12419.6|12413.6|0
1638853200000|2021-12-07 05:00:00|12421.5|12415.5|12418|12412|12422.2|12416.2|12417.1|12411.1|0
1638853500000|2021-12-07 05:05:00|12418.1|12412.1|12421.4|12415.4|12422.2|12416.2|12416.3|12410.3|0
1638853800000|2021-12-07 05:10:00|12421.6|12415.6|12425.9|12419.9|12426.8|12420.8|12421.4|12415.4|0
1638854100000|2021-12-07 05:15:00|12426.1|12420.1|12426.8|12420.8|12426.8|12420.8|12424.2|12418.2|0
1638854400000|2021-12-07 05:20:00|12426.7|12420.7|12426.7|12420.7|12427.6|12421.6|12424.2|12418.2|0
1638854700000|2021-12-07 05:25:00|12426.5|12420.5|12426.9|12420.9|12427.7|12421.7|12425.9|12419.9|0
1638855000000|2021-12-07 05:30:00|12426.8|12420.8|12425.9|12419.9|12427.8|12421.8|12425.1|12419.1|0
1638855300000|2021-12-07 05:35:00|12426|12420|12426.5|12420.5|12429.1|12423.1|12425.9|12419.9|0
1638855600000|2021-12-07 05:40:00|12426.4|12420.4|12427.6|12421.6|12427.6|12421.6|12424.7|12418.7|0
1638855900000|2021-12-07 05:45:00|12427.5|12421.5|12428.5|12422.5|12428.5|12422.5|12424|12418|0
1638856200000|2021-12-07 05:50:00|12428.1|12422.1|12429.5|12423.5|12430|12424|12427|12421|0
1638856500000|2021-12-07 05:55:00|12429.3|12423.3|12439.4|12433.4|12440.1|12434.1|12429.1|12423.1|0
1638856800000|2021-12-07 06:00:00|12439.2|12433.2|12427.1|12421.1|12439.2|12433.2|12425.3|12419.3|0
1638857100000|2021-12-07 06:05:00|12426.9|12420.9|12429.7|12423.7|12431.1|12425.1|12426.3|12420.3|0
1638857400000|2021-12-07 06:10:00|12429.8|12423.8|12430.2|12424.2|12430.4|12424.4|12428.6|12422.6|0
1638857700000|2021-12-07 06:15:00|12430.1|12424.1|12434.4|12428.4|12434.4|12428.4|12428.1|12422.1|0
1638858000000|2021-12-07 06:20:00|12433.6|12427.6|12434.5|12428.5|12437.9|12431.9|12433.5|12427.5|0
1638858300000|2021-12-07 06:25:00|12435.3|12429.3|12431|12425|12435.5|12429.5|12430.5|12424.5|0
1638858600000|2021-12-07 06:30:00|12430.8|12424.8|12434.4|12428.4|12434.8|12428.8|12430.2|12424.2|0
1638858900000|2021-12-07 06:35:00|12434.3|12428.3|12434.4|12428.4|12435.3|12429.3|12431.8|12425.8|0
1638859200000|2021-12-07 06:40:00|12434.8|12428.8|12436.9|12430.9|12437|12431|12434.8|12428.8|0
1638859500000|2021-12-07 06:45:00|12436.8|12430.8|12442|12436|12442.8|12436.8|12436.8|12430.8|0
1638859800000|2021-12-07 06:50:00|12442.4|12436.4|12440.7|12434.7|12444|12438|12439.5|12433.5|0
1638860100000|2021-12-07 06:55:00|12441.1|12435.1|12442|12436|12442.9|12436.9|12440.4|12434.4|0
1638860400000|2021-12-07 07:00:00|12452.6|12450.6|12435.1|12433.1|12455.6|12453.6|12430.6|12428.6|104
1638860700000|2021-12-07 07:05:00|12435.6|12433.6|12438.6|12436.6|12442.1|12440.1|12426.6|12424.6|99
1638861000000|2021-12-07 07:10:00|12438.1|12436.1|12438.1|12436.1|12443.6|12441.6|12435.1|12433.1|62
1638861300000|2021-12-07 07:15:00|12438.6|12436.6|12445.6|12443.6|12446.6|12444.6|12438.1|12436.1|24
1638861600000|2021-12-07 07:20:00|12446.1|12444.1|12444.1|12442.1|12449.6|12447.6|12443.6|12441.6|74
1638861900000|2021-12-07 07:25:00|12443.6|12441.6|12444.6|12442.6|12445.6|12443.6|12439.1|12437.1|11
1638862200000|2021-12-07 07:30:00|12444.1|12442.1|12437.1|12435.1|12444.1|12442.1|12437.1|12435.1|23
1638862500000|2021-12-07 07:35:00|12437.6|12435.6|12448.6|12446.6|12449.1|12447.1|12437.6|12435.6|40
1638862800000|2021-12-07 07:40:00|12449.1|12447.1|12448.6|12446.6|12449.1|12447.1|12447.6|12445.6|24
1638863100000|2021-12-07 07:45:00|12448.1|12446.1|12444.1|12442.1|12448.1|12446.1|12442.6|12440.6|34
1638863400000|2021-12-07 07:50:00|12443.6|12441.6|12457.1|12455.1|12457.1|12455.1|12442.6|12440.6|53
1638863700000|2021-12-07 07:55:00|12456.6|12454.6|12455.1|12453.1|12464.6|12462.6|12451.1|12449.1|86
1638864000000|2021-12-07 08:00:00|12456.1|12454.1|12458.6|12456.6|12465.1|12463.1|12437.1|12435.1|1024
1638864300000|2021-12-07 08:05:00|12459.1|12457.1|12472.6|12470.6|12481.1|12479.1|12442.6|12440.6|558
1638864600000|2021-12-07 08:10:00|12469.6|12467.6|12445.6|12443.6|12469.6|12467.6|12445.6|12443.6|530
1638864900000|2021-12-07 08:15:00|12446.6|12444.6|12458.1|12456.1|12458.6|12456.6|12438.1|12436.1|527
1638865200000|2021-12-07 08:20:00|12457.6|12455.6|12461.6|12459.6|12464.1|12462.1|12451.6|12449.6|381
1638865500000|2021-12-07 08:25:00|12461.1|12459.1|12456.6|12454.6|12461.1|12459.1|12447.6|12445.6|384
1638865800000|2021-12-07 08:30:00|12457.1|12455.1|12458.6|12456.6|12462.6|12460.6|12453.1|12451.1|415
1638866100000|2021-12-07 08:35:00|12459.1|12457.1|12457.6|12455.6|12464.6|12462.6|12444.6|12442.6|313
1638866400000|2021-12-07 08:40:00|12456.7|12454.7|12451.7|12449.7|12459.2|12457.2|12450.7|12448.7|245
1638866700000|2021-12-07 08:45:00|12451.2|12449.2|12454.7|12452.7|12459.7|12457.7|12449.2|12447.2|268
1638867000000|2021-12-07 08:50:00|12455.7|12453.7|12458.7|12456.7|12459.7|12457.7|12449.7|12447.7|216
1638867300000|2021-12-07 08:55:00|12459.2|12457.2|12446.2|12444.2|12459.2|12457.2|12445.7|12443.7|225
1638867600000|2021-12-07 09:00:00|12446.7|12444.7|12447.7|12445.7|12452.7|12450.7|12444.7|12442.7|216
1638867900000|2021-12-07 09:05:00|12448.2|12446.2|12461.2|12459.2|12463.7|12461.7|12447.7|12445.7|184
1638868200000|2021-12-07 09:10:00|12461.7|12459.7|12460.7|12458.7|12463.7|12461.7|12458.7|12456.7|132
1638868500000|2021-12-07 09:15:00|12461.2|12459.2|12477.2|12475.2|12478.2|12476.2|12460.2|12458.2|195
1638868800000|2021-12-07 09:20:00|12477.7|12475.7|12482.7|12480.7|12486.7|12484.7|12477.7|12475.7|232
1638869100000|2021-12-07 09:25:00|12482.2|12480.2|12481.2|12479.2|12483.2|12481.2|12476.2|12474.2|179
1638869400000|2021-12-07 09:30:00|12481.7|12479.7|12470.7|12468.7|12486.2|12484.2|12469.7|12467.7|230
1638869700000|2021-12-07 09:35:00|12471.2|12469.2|12468.2|12466.2|12475.2|12473.2|12466.2|12464.2|136
1638870000000|2021-12-07 09:40:00|12468.7|12466.7|12479.2|12477.2|12479.7|12477.7|12468.2|12466.2|204
1638870300000|2021-12-07 09:45:00|12478.7|12476.7|12480.2|12478.2|12483.7|12481.7|12474.2|12472.2|103
1638870600000|2021-12-07 09:50:00|12480.7|12478.7|12476.2|12474.2|12482.2|12480.2|12474.7|12472.7|75
1638870900000|2021-12-07 09:55:00|12476.7|12474.7|12468.7|12466.7|12479.2|12477.2|12467.7|12465.7|86
1638871200000|2021-12-07 10:00:00|12469.7|12467.7|12481.7|12479.7|12482.7|12480.7|12469.7|12467.7|128
1638871500000|2021-12-07 10:05:00|12481.2|12479.2|12470.7|12468.7|12482.7|12480.7|12469.7|12467.7|127
1638871800000|2021-12-07 10:10:00|12471.2|12469.2|12478.2|12476.2|12479.7|12477.7|12469.2|12467.2|128
1638872100000|2021-12-07 10:15:00|12478.7|12476.7|12475.7|12473.7|12479.7|12477.7|12475.2|12473.2|70
1638872400000|2021-12-07 10:20:00|12476.2|12474.2|12466.7|12464.7|12476.2|12474.2|12465.7|12463.7|133
1638872700000|2021-12-07 10:25:00|12467.2|12465.2|12473.7|12471.7|12477.7|12475.7|12467.2|12465.2|76
1638873000000|2021-12-07 10:30:00|12473.2|12471.2|12476.2|12474.2|12479.2|12477.2|12471.2|12469.2|231
1638873300000|2021-12-07 10:35:00|12476.7|12474.7|12483.7|12481.7|12484.2|12482.2|12475.2|12473.2|322
1638873600000|2021-12-07 10:40:00|12484.2|12482.2|12479.2|12477.2|12484.7|12482.7|12477.2|12475.2|175
1638873900000|2021-12-07 10:45:00|12479.7|12477.7|12486.2|12484.2|12488.2|12486.2|12479.2|12477.2|171
1638874200000|2021-12-07 10:50:00|12486.7|12484.7|12485.2|12483.2|12493.2|12491.2|12480.7|12478.7|185
1638874500000|2021-12-07 10:55:00|12485.7|12483.7|12483.2|12481.2|12487.7|12485.7|12482.7|12480.7|105
1638874800000|2021-12-07 11:00:00|12482.2|12480.2|12474.2|12472.2|12484.2|12482.2|12473.2|12471.2|171
1638875100000|2021-12-07 11:05:00|12473.7|12471.7|12471.2|12469.2|12475.2|12473.2|12467.7|12465.7|247
1638875400000|2021-12-07 11:10:00|12470.7|12468.7|12473.2|12471.2|12476.2|12474.2|12470.2|12468.2|407
1638875700000|2021-12-07 11:15:00|12473.7|12471.7|12475.2|12473.2|12478.2|12476.2|12473.2|12471.2|28
1638876000000|2021-12-07 11:20:00|12473.2|12471.2|12471.7|12469.7|12475.7|12473.7|12470.2|12468.2|315
1638876300000|2021-12-07 11:25:00|12472.2|12470.2|12467.2|12465.2|12473.2|12471.2|12466.2|12464.2|152
1638876600000|2021-12-07 11:30:00|12468.2|12466.2|12468.7|12466.7|12470.2|12468.2|12466.2|12464.2|169
1638876900000|2021-12-07 11:35:00|12469.2|12467.2|12473.7|12471.7|12474.7|12472.7|12469.2|12467.2|73
1638877200000|2021-12-07 11:40:00|12474.2|12472.2|12473.2|12471.2|12478.2|12476.2|12473.2|12471.2|55
1638877500000|2021-12-07 11:45:00|12473.7|12471.7|12471.2|12469.2|12474.7|12472.7|12471.2|12469.2|114
1638877800000|2021-12-07 11:50:00|12471.7|12469.7|12474.2|12472.2|12474.2|12472.2|12470.7|12468.7|368
1638878100000|2021-12-07 11:55:00|12475.7|12473.7|12468.2|12466.2|12477.2|12475.2|12468.2|12466.2|93
1638878400000|2021-12-07 12:00:00|12467.7|12465.7|12458.2|12456.2|12472.2|12470.2|12458.2|12456.2|370
1638878700000|2021-12-07 12:05:00|12457.7|12455.7|12459.2|12457.2|12464.7|12462.7|12456.2|12454.2|121
1638879000000|2021-12-07 12:10:00|12459.7|12457.7|12463.7|12461.7|12464.2|12462.2|12459.2|12457.2|145
1638879300000|2021-12-07 12:15:00|12464.2|12462.2|12463.2|12461.2|12465.7|12463.7|12460.2|12458.2|52
1638879600000|2021-12-07 12:20:00|12463.7|12461.7|12461.7|12459.7|12466.2|12464.2|12459.2|12457.2|229
1638879900000|2021-12-07 12:25:00|12462.2|12460.2|12460.2|12458.2|12462.7|12460.7|12455.2|12453.2|68
1638880200000|2021-12-07 12:30:00|12459.7|12457.7|12459.2|12457.2|12460.7|12458.7|12456.2|12454.2|89
1638880500000|2021-12-07 12:35:00|12458.7|12456.7|12459.7|12457.7|12464.7|12462.7|12458.7|12456.7|55
1638880800000|2021-12-07 12:40:00|12459.2|12457.2|12455.2|12453.2|12461.2|12459.2|12452.2|12450.2|106
1638881100000|2021-12-07 12:45:00|12455.7|12453.7|12456.7|12454.7|12457.2|12455.2|12449.2|12447.2|141
1638881400000|2021-12-07 12:50:00|12456.2|12454.2|12455.2|12453.2|12457.7|12455.7|12448.2|12446.2|109
1638881700000|2021-12-07 12:55:00|12455.7|12453.7|12450.2|12448.2|12456.2|12454.2|12448.2|12446.2|81
1638882000000|2021-12-07 13:00:00|12449.7|12447.7|12448.2|12446.2|12454.2|12452.2|12445.2|12443.2|116
1638882300000|2021-12-07 13:05:00|12448.7|12446.7|12445.2|12443.2|12449.7|12447.7|12442.2|12440.2|144
1638882600000|2021-12-07 13:10:00|12444.2|12442.2|12453.2|12451.2|12453.7|12451.7|12444.2|12442.2|110
1638882900000|2021-12-07 13:15:00|12453.7|12451.7|12455.2|12453.2|12455.2|12453.2|12451.2|12449.2|79
1638883200000|2021-12-07 13:20:00|12455.7|12453.7|12454.7|12452.7|12457.2|12455.2|12450.2|12448.2|140
1638883500000|2021-12-07 13:25:00|12454.2|12452.2|12457.2|12455.2|12458.2|12456.2|12452.2|12450.2|633
1638883800000|2021-12-07 13:30:00|12457.7|12455.7|12456.2|12454.2|12460.2|12458.2|12455.2|12453.2|167
1638884100000|2021-12-07 13:35:00|12454.7|12452.7|12457.2|12455.2|12460.7|12458.7|12451.2|12449.2|183
1638884400000|2021-12-07 13:40:00|12457.7|12455.7|12462.2|12460.2|12463.2|12461.2|12451.2|12449.2|159
1638884700000|2021-12-07 13:45:00|12462.7|12460.7|12469.2|12467.2|12469.7|12467.7|12462.2|12460.2|396
1638885000000|2021-12-07 13:50:00|12469.7|12467.7|12465.7|12463.7|12473.2|12471.2|12463.2|12461.2|142
1638885300000|2021-12-07 13:55:00|12465.2|12463.2|12469.2|12467.2|12475.7|12473.7|12465.2|12463.2|303
1638885600000|2021-12-07 14:00:00|12469.7|12467.7|12464.7|12462.7|12471.2|12469.2|12462.2|12460.2|130
1638885900000|2021-12-07 14:05:00|12464.2|12462.2|12463.2|12461.2|12466.2|12464.2|12460.7|12458.7|166
1638886200000|2021-12-07 14:10:00|12462.2|12460.2|12456.2|12454.2|12463.7|12461.7|12455.7|12453.7|244
1638886500000|2021-12-07 14:15:00|12456.7|12454.7|12445.2|12443.2|12457.7|12455.7|12445.2|12443.2|154
1638886800000|2021-12-07 14:20:00|12445.7|12443.7|12447.2|12445.2|12450.2|12448.2|12445.2|12443.2|136
1638887100000|2021-12-07 14:25:00|12447.7|12445.7|12448.2|12446.2|12450.7|12448.7|12445.2|12443.2|128
1638887400000|2021-12-07 14:30:00|12450.7|12448.7|12451.2|12449.2|12459.2|12457.2|12448.2|12446.2|265
1638887700000|2021-12-07 14:35:00|12451.7|12449.7|12458.2|12456.2|12460.2|12458.2|12450.2|12448.2|244
1638888000000|2021-12-07 14:40:00|12457.7|12455.7|12464.2|12462.2|12468.2|12466.2|12457.2|12455.2|163
1638888300000|2021-12-07 14:45:00|12465.7|12463.7|12472.7|12470.7|12473.2|12471.2|12461.2|12459.2|204
1638888600000|2021-12-07 14:50:00|12473.2|12471.2|12481.2|12479.2|12483.7|12481.7|12469.2|12467.2|229
1638888900000|2021-12-07 14:55:00|12481.7|12479.7|12482.2|12480.2|12482.7|12480.7|12474.2|12472.2|201
1638889200000|2021-12-07 15:00:00|12481.7|12479.7|12473.2|12471.2|12486.2|12484.2|12471.7|12469.7|492
1638889500000|2021-12-07 15:05:00|12474.2|12472.2|12478.2|12476.2|12480.2|12478.2|12470.2|12468.2|182
1638889800000|2021-12-07 15:10:00|12477.3|12475.3|12472.3|12470.3|12479.3|12477.3|12470.3|12468.3|252
1638890100000|2021-12-07 15:15:00|12472.8|12470.8|12476.3|12474.3|12477.8|12475.8|12471.3|12469.3|196
1638890400000|2021-12-07 15:20:00|12477.8|12475.8|12492.3|12490.3|12493.3|12491.3|12476.8|12474.8|1311
1638890700000|2021-12-07 15:25:00|12492.8|12490.8|12492.8|12490.8|12497.3|12495.3|12491.3|12489.3|413
1638891000000|2021-12-07 15:30:00|12493.3|12491.3|12498.3|12496.3|12501.3|12499.3|12493.3|12491.3|338
1638891300000|2021-12-07 15:35:00|12498.8|12496.8|12499.3|12497.3|12503.3|12501.3|12497.3|12495.3|331
1638891600000|2021-12-07 15:40:00|12498.8|12496.8|12506.8|12504.8|12509.3|12507.3|12498.3|12496.3|243
1638891900000|2021-12-07 15:45:00|12507.3|12505.3|12503.3|12501.3|12513.8|12511.8|12501.3|12499.3|408
1638892200000|2021-12-07 15:50:00|12503.8|12501.8|12510.8|12508.8|12514.3|12512.3|12503.3|12501.3|280
1638892500000|2021-12-07 15:55:00|12511.3|12509.3|12518.3|12516.3|12518.3|12516.3|12509.3|12507.3|424
1638892800000|2021-12-07 16:00:00|12517.8|12515.8|12520.3|12518.3|12521.3|12519.3|12515.3|12513.3|926
1638893100000|2021-12-07 16:05:00|12520.8|12518.8|12525.3|12523.3|12526.3|12524.3|12520.3|12518.3|238
1638893400000|2021-12-07 16:10:00|12525.8|12523.8|12519.3|12517.3|12526.3|12524.3|12517.8|12515.8|434
1638893700000|2021-12-07 16:15:00|12518.8|12516.8|12527.3|12525.3|12533.8|12531.8|12518.3|12516.3|609
1638894000000|2021-12-07 16:20:00|12529.8|12527.8|12522.3|12520.3|12534.8|12532.8|12519.3|12517.3|829
1638894300000|2021-12-07 16:25:00|12522.8|12520.8|12517.8|12515.8|12528.3|12526.3|12514.3|12512.3|1791
1638894600000|2021-12-07 16:30:00|12516.8|12514.8|12530.3|12528.3|12536.3|12534.3|12510.3|12508.3|1549
1638894900000|2021-12-07 16:35:00|12529.8|12527.8|12533.8|12531.8|12536.8|12534.8|12518.8|12516.8|522
1638895200000|2021-12-07 16:40:00|12533.3|12531.3|12532.3|12530.3|12544.3|12542.3|12531.8|12529.8|300
1638895500000|2021-12-07 16:45:00|12532.8|12530.8|12528.8|12526.8|12533.8|12531.8|12527.3|12525.3|39
1638895800000|2021-12-07 16:50:00|12529.3|12527.3|12531.8|12529.8|12532.8|12530.8|12527.8|12525.8|42
1638896100000|2021-12-07 16:55:00|12532.3|12530.3|12531.8|12529.8|12535.8|12533.8|12531.3|12529.3|247
1638896400000|2021-12-07 17:00:00|12532.3|12530.3|12533.3|12531.3|12534.3|12532.3|12531.3|12529.3|27
1638896700000|2021-12-07 17:05:00|12533.8|12531.8|12536.3|12534.3|12539.8|12537.8|12533.8|12531.8|44
1638897000000|2021-12-07 17:10:00|12536.8|12534.8|12536.8|12534.8|12538.8|12536.8|12534.3|12532.3|62
1638897300000|2021-12-07 17:15:00|12536.3|12534.3|12538.8|12536.8|12539.8|12537.8|12535.3|12533.3|47
1638897600000|2021-12-07 17:20:00|12539.3|12537.3|12542.3|12540.3|12543.8|12541.8|12539.3|12537.3|75
1638897900000|2021-12-07 17:25:00|12542.8|12540.8|12545.3|12543.3|12549.3|12547.3|12541.3|12539.3|130
1638898200000|2021-12-07 17:30:00|12545.8|12543.8|12547.8|12545.8|12550.8|12548.8|12545.8|12543.8|84
1638898500000|2021-12-07 17:35:00|12548.8|12546.8|12547.3|12545.3|12550.3|12548.3|12546.8|12544.8|50
1638898800000|2021-12-07 17:40:00|12546.8|12544.8|12543.8|12541.8|12547.8|12545.8|12541.3|12539.3|17
1638899100000|2021-12-07 17:45:00|12543.3|12541.3|12544.8|12542.8|12545.3|12543.3|12542.3|12540.3|15
1638899400000|2021-12-07 17:50:00|12544.3|12542.3|12545.3|12543.3|12550.3|12548.3|12544.3|12542.3|34
1638899700000|2021-12-07 17:55:00|12544.8|12542.8|12550.3|12548.3|12552.3|12550.3|12544.8|12542.8|19
1638900000000|2021-12-07 18:00:00|12549.8|12547.8|12545.3|12543.3|12549.8|12547.8|12545.3|12543.3|13
1638900300000|2021-12-07 18:05:00|12545.8|12543.8|12540.3|12538.3|12547.8|12545.8|12540.3|12538.3|15
1638900600000|2021-12-07 18:10:00|12540.8|12538.8|12539.3|12537.3|12542.3|12540.3|12537.8|12535.8|16
1638900900000|2021-12-07 18:15:00|12539.8|12537.8|12542.8|12540.8|12542.8|12540.8|12538.3|12536.3|10
1638901200000|2021-12-07 18:20:00|12543.3|12541.3|12541.3|12539.3|12545.3|12543.3|12541.3|12539.3|5
1638901500000|2021-12-07 18:25:00|12540.8|12538.8|12541.8|12539.8|12541.8|12539.8|12539.8|12537.8|6
1638901800000|2021-12-07 18:30:00|12542.3|12540.3|12539.3|12537.3|12543.8|12541.8|12539.3|12537.3|9
1638902100000|2021-12-07 18:35:00|12539.8|12537.8|12541.3|12539.3|12541.3|12539.3|12538.3|12536.3|12
1638902400000|2021-12-07 18:40:00|12543.3|12541.3|12540.8|12538.8|12543.8|12541.8|12540.3|12538.3|9
1638902700000|2021-12-07 18:45:00|12541.3|12539.3|12540.3|12538.3|12541.3|12539.3|12539.3|12537.3|9
1638903000000|2021-12-07 18:50:00|12541.8|12539.8|12540.8|12538.8|12543.8|12541.8|12540.3|12538.3|7
1638903300000|2021-12-07 18:55:00|12539.8|12537.8|12538.3|12536.3|12540.3|12538.3|12538.3|12536.3|1
1638903600000|2021-12-07 19:00:00|12537.8|12535.8|12535.8|12533.8|12537.8|12535.8|12533.8|12531.8|15
1638903900000|2021-12-07 19:05:00|12535.3|12533.3|12533.3|12531.3|12535.8|12533.8|12532.8|12530.8|7
1638904200000|2021-12-07 19:10:00|12533.8|12531.8|12535.8|12533.8|12537.3|12535.3|12532.8|12530.8|8
1638904500000|2021-12-07 19:15:00|12535.3|12533.3|12534.8|12532.8|12537.3|12535.3|12534.3|12532.3|7
1638904800000|2021-12-07 19:20:00|12534.3|12532.3|12535.8|12533.8|12536.3|12534.3|12532.8|12530.8|15
1638905100000|2021-12-07 19:25:00|12536.3|12534.3|12533.8|12531.8|12538.3|12536.3|12533.3|12531.3|19
1638905400000|2021-12-07 19:30:00|12533.3|12531.3|12532.3|12530.3|12533.8|12531.8|12530.8|12528.8|7
1638905700000|2021-12-07 19:35:00|12531.8|12529.8|12526.8|12524.8|12532.3|12530.3|12526.8|12524.8|30
1638906000000|2021-12-07 19:40:00|12527.3|12525.3|12529.3|12527.3|12529.3|12527.3|12526.3|12524.3|10
1638906300000|2021-12-07 19:45:00|12530.3|12528.3|12529.3|12527.3|12530.8|12528.8|12526.8|12524.8|5
1638906600000|2021-12-07 19:50:00|12528.8|12526.8|12533.3|12531.3|12534.3|12532.3|12528.8|12526.8|9
1638906900000|2021-12-07 19:55:00|12532.3|12530.3|12532.3|12530.3|12535.8|12533.8|12530.3|12528.3|17
1638907200000|2021-12-07 20:00:00|12531.3|12529.3|12533.3|12531.3|12533.3|12531.3|12529.3|12527.3|30
1638907500000|2021-12-07 20:05:00|12534.8|12532.8|12529.8|12527.8|12537.8|12535.8|12529.8|12527.8|14
1638907800000|2021-12-07 20:10:00|12529.3|12527.3|12527.8|12525.8|12530.3|12528.3|12526.3|12524.3|7
1638908100000|2021-12-07 20:15:00|12527.3|12525.3|12528.8|12526.8|12529.3|12527.3|12526.8|12524.8|2
1638908400000|2021-12-07 20:20:00|12526.8|12524.8|12525.3|12523.3|12531.8|12529.8|12525.3|12523.3|23
1638908700000|2021-12-07 20:25:00|12525.8|12523.8|12518.3|12516.3|12526.8|12524.8|12518.3|12516.3|52
1638909000000|2021-12-07 20:30:00|12518.8|12516.8|12521.3|12519.3|12523.8|12521.8|12518.3|12516.3|28
1638909300000|2021-12-07 20:35:00|12521.8|12519.8|12514.8|12512.8|12521.8|12519.8|12514.3|12512.3|26
1638909600000|2021-12-07 20:40:00|12514.3|12512.3|12517.3|12515.3|12517.3|12515.3|12507.8|12505.8|66
1638909900000|2021-12-07 20:45:00|12517.8|12515.8|12514.3|12512.3|12518.8|12516.8|12508.3|12506.3|17
1638910200000|2021-12-07 20:50:00|12511.3|12509.3|12508.3|12506.3|12515.3|12513.3|12502.3|12500.3|72
1638910500000|2021-12-07 20:55:00|12507.8|12505.8|12537|12531|12537|12533.3|12507.3|12505.3|53
1638910800000|2021-12-07 21:00:00|12536.6|12530.6|12537.5|12531.5|12544|12538|12534.6|12528.6|3
1638911100000|2021-12-07 21:05:00|12537.6|12531.6|12543.6|12537.6|12546.1|12540.1|12537.5|12531.5|0
1638911400000|2021-12-07 21:10:00|12543.5|12537.5|12543.7|12537.7|12546.1|12540.1|12541.6|12535.6|0
1638911700000|2021-12-07 21:15:00|12543.6|12537.6|12550.9|12544.9|12552.6|12546.6|12542.4|12536.4|0
1638912000000|2021-12-07 21:20:00|12550.8|12544.8|12549.3|12543.3|12550.9|12544.9|12548.1|12542.1|0
1638912300000|2021-12-07 21:25:00|12549.4|12543.4|12549.3|12543.3|12550.9|12544.9|12549.3|12543.3|0
1638912600000|2021-12-07 21:30:00|12549.4|12543.4|12551.3|12545.3|12552.6|12546.6|12549.3|12543.3|0
1638912900000|2021-12-07 21:35:00|12551.4|12545.4|12550.1|12544.1|12551.7|12545.7|12550.1|12544.1|0
1638913200000|2021-12-07 21:40:00|12550.2|12544.2|12553.4|12547.4|12553.4|12547.4|12550.1|12544.1|0
1638913500000|2021-12-07 21:45:00|12553.3|12547.3|12550.9|12544.9|12553.4|12547.4|12550.6|12544.6|0
1638913800000|2021-12-07 21:50:00|12550.8|12544.8|12550.9|12544.9|12552.1|12546.1|12550.6|12544.6|0
1638914100000|2021-12-07 21:55:00|12550.8|12544.8|12550.2|12544.2|12551.3|12545.3|12549.9|12543.9|0
1638914400000|2021-12-07 22:00:00|12550.3|12544.3|12550.2|12544.2|12550.6|12544.6|12550.2|12544.2|0
1638914700000|2021-12-07 22:05:00|12550.3|12544.3|12550.3|12544.3|12550.6|12544.6|12550.2|12544.2|0
1638915000000|2021-12-07 22:10:00|12550.6|12544.6|12550.6|12544.6|12550.6|12544.6|12550.6|12544.6|0
1638915300000|2021-12-07 22:15:00|12550.5|12544.5|12550.5|12544.5|12550.6|12544.6|12550.3|12544.3|0
1638915600000|2021-12-07 22:20:00|12550.2|12544.2|12551.2|12545.2|12551.6|12545.6|12550.2|12544.2|0
1638915900000|2021-12-07 22:25:00|12551.9|12545.9|12551.4|12545.4|12551.9|12545.9|12550.8|12544.8|0
1638916200000|2021-12-07 22:30:00|12550.7|12544.7|12551.4|12545.4|12551.4|12545.4|12550.6|12544.6|0
1638916500000|2021-12-07 22:35:00|12550.8|12544.8|12550.8|12544.8|12550.8|12544.8|12550.7|12544.7|0
1638916800000|2021-12-07 22:40:00|12550.7|12544.7|12550.5|12544.5|12550.8|12544.8|12550.5|12544.5|0
1638917100000|2021-12-07 22:45:00|12550.6|12544.6|12550.6|12544.6|12551.4|12545.4|12550.6|12544.6|0
1638917400000|2021-12-07 22:50:00|12550.8|12544.8|12551.6|12545.6|12552.1|12546.1|12550.7|12544.7|0
1638917700000|2021-12-07 22:55:00|12551.8|12545.8|12551.4|12545.4|12552|12546|12551.2|12545.2|0
1638918000000|2021-12-07 23:00:00|12551.5|12545.5|12540.4|12534.4|12552.5|12546.5|12539.6|12533.6|0
1638918300000|2021-12-07 23:05:00|12540.5|12534.5|12538.6|12532.6|12541.1|12535.1|12538.6|12532.6|0
1638918600000|2021-12-07 23:10:00|12538.7|12532.7|12538.6|12532.6|12539.2|12533.2|12536.1|12530.1|0
1638918900000|2021-12-07 23:15:00|12538.5|12532.5|12539.8|12533.8|12540.2|12534.2|12537.8|12531.8|0
1638919200000|2021-12-07 23:20:00|12539.4|12533.4|12539.1|12533.1|12540.6|12534.6|12536.9|12530.9|0
1638919500000|2021-12-07 23:25:00|12539|12533|12537.4|12531.4|12539.1|12533.1|12536.6|12530.6|0
1638919800000|2021-12-07 23:30:00|12537.8|12531.8|12537.4|12531.4|12538.2|12532.2|12536.9|12530.9|0
1638920100000|2021-12-07 23:35:00|12537.3|12531.3|12539.4|12533.4|12540.6|12534.6|12536.9|12530.9|0
1638920400000|2021-12-07 23:40:00|12539.6|12533.6|12539.4|12533.4|12540.6|12534.6|12538.2|12532.2|0
1638920700000|2021-12-07 23:45:00|12539.3|12533.3|12540.2|12534.2|12542.6|12536.6|12538.2|12532.2|0
1638921000000|2021-12-07 23:50:00|12540.1|12534.1|12541.1|12535.1|12541.4|12535.4|12539.1|12533.1|0
1638921300000|2021-12-07 23:55:00|12541|12535|12539.4|12533.4|12541.9|12535.9|12537.8|12531.8|0
1638921600000|2021-12-08 00:00:00|12539.3|12533.3|12537.5|12531.5|12539.8|12533.8|12535.8|12529.8|0
1638921900000|2021-12-08 00:05:00|12537.4|12531.4|12536.7|12530.7|12538.2|12532.2|12535|12529|0
1638922200000|2021-12-08 00:10:00|12536.6|12530.6|12530.3|12524.3|12536.6|12530.6|12530.3|12524.3|0
1638922500000|2021-12-08 00:15:00|12530.2|12524.2|12520.4|12514.4|12530.2|12524.2|12518.7|12512.7|0
1638922800000|2021-12-08 00:20:00|12520.6|12514.6|12517|12511|12524.5|12518.5|12516.1|12510.1|0
1638923100000|2021-12-08 00:25:00|12517.1|12511.1|12528.1|12522.1|12528.1|12522.1|12517.1|12511.1|0
1638923400000|2021-12-08 00:30:00|12528.3|12522.3|12533.9|12527.9|12533.9|12527.9|12527.4|12521.4|0
1638923700000|2021-12-08 00:35:00|12533.7|12527.7|12535.3|12529.3|12537.1|12531.1|12533|12527|0
1638924000000|2021-12-08 00:40:00|12535.5|12529.5|12543.7|12537.7|12544.6|12538.6|12535.3|12529.3|0
1638924300000|2021-12-08 00:45:00|12543.5|12537.5|12543|12537|12545.4|12539.4|12541.3|12535.3|0
1638924600000|2021-12-08 00:50:00|12543.2|12537.2|12547.4|12541.4|12549.8|12543.8|12543|12537|0
1638924900000|2021-12-08 00:55:00|12547.3|12541.3|12555.6|12549.6|12556.7|12550.7|12546.5|12540.5|0
1638925200000|2021-12-08 01:00:00|12555.2|12549.2|12547.4|12541.4|12555.2|12549.2|12545.6|12539.6|0
1638925500000|2021-12-08 01:05:00|12547.1|12541.1|12547.6|12541.6|12547.9|12541.9|12541.3|12535.3|0
1638925800000|2021-12-08 01:10:00|12547.4|12541.4|12544.9|12538.9|12548.7|12542.7|12543.5|12537.5|0
1638926100000|2021-12-08 01:15:00|12544.7|12538.7|12542.1|12536.1|12545.4|12539.4|12539.9|12533.9|0
1638926400000|2021-12-08 01:20:00|12542|12536|12536.1|12530.1|12542|12536|12534.4|12528.4|0
1638926700000|2021-12-08 01:25:00|12535.9|12529.9|12538.2|12532.2|12540.4|12534.4|12535.6|12529.6|0
1638927000000|2021-12-08 01:30:00|12538|12532|12530.3|12524.3|12539.5|12533.5|12526.8|12520.8|0
1638927300000|2021-12-08 01:35:00|12530.1|12524.1|12531.2|12525.2|12537.1|12531.1|12529.1|12523.1|0
1638927600000|2021-12-08 01:40:00|12532|12526|12532.6|12526.6|12537.3|12531.3|12529.9|12523.9|0
1638927900000|2021-12-08 01:45:00|12532.5|12526.5|12531.2|12525.2|12534.2|12528.2|12529.1|12523.1|0
1638928200000|2021-12-08 01:50:00|12531.3|12525.3|12532.2|12526.2|12536.4|12530.4|12531.3|12525.3|0
1638928500000|2021-12-08 01:55:00|12532.4|12526.4|12535.5|12529.5|12536.4|12530.4|12532.2|12526.2|0
1638928800000|2021-12-08 02:00:00|12535.7|12529.7|12542|12536|12543.2|12537.2|12535.5|12529.5|0
1638929100000|2021-12-08 02:05:00|12541.9|12535.9|12539.4|12533.4|12543.2|12537.2|12539|12533|0
1638929400000|2021-12-08 02:10:00|12539.2|12533.2|12542.1|12536.1|12543.4|12537.4|12538.2|12532.2|0
1638929700000|2021-12-08 02:15:00|12542.3|12536.3|12548.8|12542.8|12553.2|12547.2|12541.3|12535.3|0
1638930000000|2021-12-08 02:20:00|12549.2|12543.2|12546.8|12540.8|12550.9|12544.9|12546.1|12540.1|0
1638930300000|2021-12-08 02:25:00|12546.7|12540.7|12547.1|12541.1|12549.2|12543.2|12544.6|12538.6|0
1638930600000|2021-12-08 02:30:00|12547.3|12541.3|12550.9|12544.9|12551.7|12545.7|12543.5|12537.5|0
1638930900000|2021-12-08 02:35:00|12550.8|12544.8|12551.8|12545.8|12553.8|12547.8|12550|12544|0
1638931200000|2021-12-08 02:40:00|12552.2|12546.2|12552.7|12546.7|12552.7|12546.7|12547.5|12541.5|0
1638931500000|2021-12-08 02:45:00|12552.4|12546.4|12552.9|12546.9|12556.7|12550.7|12551.1|12545.1|0
1638931800000|2021-12-08 02:50:00|12553.2|12547.2|12548.2|12542.2|12554.6|12548.6|12548.2|12542.2|0
1638932100000|2021-12-08 02:55:00|12548.3|12542.3|12548.2|12542.2|12550.7|12544.7|12546.9|12540.9|0
1638932400000|2021-12-08 03:00:00|12548.4|12542.4|12547|12541|12550.3|12544.3|12544.4|12538.4|0
1638932700000|2021-12-08 03:05:00|12546.8|12540.8|12547.8|12541.8|12548.1|12542.1|12545.2|12539.2|0
1638933000000|2021-12-08 03:10:00|12548|12542|12547|12541|12548.7|12542.7|12545.3|12539.3|0
1638933300000|2021-12-08 03:15:00|12546.5|12540.5|12548.7|12542.7|12551.8|12545.8|12546.2|12540.2|0
1638933600000|2021-12-08 03:20:00|12548.1|12542.1|12549.8|12543.8|12549.8|12543.8|12545.2|12539.2|0
1638933900000|2021-12-08 03:25:00|12550.3|12544.3|12547.2|12541.2|12550.4|12544.4|12545.3|12539.3|0
1638934200000|2021-12-08 03:30:00|12547.4|12541.4|12553.7|12547.7|12553.8|12547.8|12546|12540|0
1638934500000|2021-12-08 03:35:00|12553.3|12547.3|12553.9|12547.9|12553.9|12547.9|12549.6|12543.6|0
1638934800000|2021-12-08 03:40:00|12554.1|12548.1|12553.9|12547.9|12557.4|12551.4|12553.1|12547.1|0
1638935100000|2021-12-08 03:45:00|12554.1|12548.1|12550.9|12544.9|12554.8|12548.8|12550.5|12544.5|0
1638935400000|2021-12-08 03:50:00|12550.7|12544.7|12552.3|12546.3|12553.5|12547.5|12550.5|12544.5|0
1638935700000|2021-12-08 03:55:00|12551.9|12545.9|12549.7|12543.7|12553.1|12547.1|12548.9|12542.9|0
1638936000000|2021-12-08 04:00:00|12550.1|12544.1|12551.7|12545.7|12552.7|12546.7|12548.9|12542.9|0
1638936300000|2021-12-08 04:05:00|12551.9|12545.9|12552.2|12546.2|12554.7|12548.7|12550.9|12544.9|0
1638936600000|2021-12-08 04:10:00|12552.4|12546.4|12557.1|12551.1|12558|12552|12552.1|12546.1|0
1638936900000|2021-12-08 04:15:00|12557.2|12551.2|12557.2|12551.2|12559.7|12553.7|12557.1|12551.1|0
1638937200000|2021-12-08 04:20:00|12557.1|12551.1|12556.4|12550.4|12560|12554|12554.8|12548.8|0
1638937500000|2021-12-08 04:25:00|12556.8|12550.8|12555.6|12549.6|12558.1|12552.1|12554.8|12548.8|0
1638937800000|2021-12-08 04:30:00|12554.9|12548.9|12556.4|12550.4|12557.6|12551.6|12554|12548|0
1638938100000|2021-12-08 04:35:00|12555.8|12549.8|12554.6|12548.6|12556.4|12550.4|12553.8|12547.8|0
1638938400000|2021-12-08 04:40:00|12554.5|12548.5|12553.7|12547.7|12554.6|12548.6|12552|12546|0
1638938700000|2021-12-08 04:45:00|12553.6|12547.6|12550.4|12544.4|12553.8|12547.8|12550.4|12544.4|0
1638939000000|2021-12-08 04:50:00|12550.8|12544.8|12542.9|12536.9|12551.2|12545.2|12542.5|12536.5|0
1638939300000|2021-12-08 04:55:00|12543|12537|12547.2|12541.2|12548|12542|12542.5|12536.5|0
1638939600000|2021-12-08 05:00:00|12547.4|12541.4|12545.7|12539.7|12549|12543|12545.1|12539.1|0
1638939900000|2021-12-08 05:05:00|12545.6|12539.6|12540.8|12534.8|12545.6|12539.6|12540.4|12534.4|0
1638940200000|2021-12-08 05:10:00|12541|12535|12540.4|12534.4|12542.1|12536.1|12537.8|12531.8|0
1638940500000|2021-12-08 05:15:00|12540.2|12534.2|12538.2|12532.2|12542|12536|12537.8|12531.8|0
1638940800000|2021-12-08 05:20:00|12538.4|12532.4|12536.2|12530.2|12539.1|12533.1|12535.4|12529.4|0
1638941100000|2021-12-08 05:25:00|12537|12531|12541.7|12535.7|12543|12537|12537|12531|0
1638941400000|2021-12-08 05:30:00|12541.6|12535.6|12537.3|12531.3|12541.6|12535.6|12534.4|12528.4|0
1638941700000|2021-12-08 05:35:00|12537.5|12531.5|12538.2|12532.2|12539.6|12533.6|12537.5|12531.5|0
1638942000000|2021-12-08 05:40:00|12538.4|12532.4|12540.2|12534.2|12541.1|12535.1|12538.4|12532.4|0
1638942300000|2021-12-08 05:45:00|12539.8|12533.8|12541|12535|12541.7|12535.7|12538.8|12532.8|0
1638942600000|2021-12-08 05:50:00|12540.9|12534.9|12541.1|12535.1|12542|12536|12538.6|12532.6|0
1638942900000|2021-12-08 05:55:00|12541.5|12535.5|12547.4|12541.4|12548.3|12542.3|12541.2|12535.2|0
1638943200000|2021-12-08 06:00:00|12547.2|12541.2|12548|12542|12549.1|12543.1|12543.9|12537.9|0
1638943500000|2021-12-08 06:05:00|12547.2|12541.2|12548.3|12542.3|12548.9|12542.9|12546.2|12540.2|0
1638943800000|2021-12-08 06:10:00|12548.8|12542.8|12544.4|12538.4|12548.8|12542.8|12543.6|12537.6|0
1638944100000|2021-12-08 06:15:00|12544.5|12538.5|12547|12541|12547.8|12541.8|12544.5|12538.5|0
1638944400000|2021-12-08 06:20:00|12546.9|12540.9|12541.2|12535.2|12548.8|12542.8|12539.6|12533.6|0
1638944700000|2021-12-08 06:25:00|12541.3|12535.3|12544.9|12538.9|12545.1|12539.1|12539.6|12533.6|0
1638945000000|2021-12-08 06:30:00|12545.1|12539.1|12541.4|12535.4|12545.1|12539.1|12539.7|12533.7|0
1638945300000|2021-12-08 06:35:00|12540.9|12534.9|12534.7|12528.7|12541.4|12535.4|12534.7|12528.7|0
1638945600000|2021-12-08 06:40:00|12534.6|12528.6|12534.6|12528.6|12535.5|12529.5|12532.9|12526.9|0
1638945900000|2021-12-08 06:45:00|12534.5|12528.5|12538.7|12532.7|12539.9|12533.9|12534.5|12528.5|0
1638946200000|2021-12-08 06:50:00|12537.9|12531.9|12535.4|12529.4|12541.3|12535.3|12534.6|12528.6|0
1638946500000|2021-12-08 06:55:00|12535.5|12529.5|12535.4|12529.4|12537.2|12531.2|12531.4|12525.4|0
1638946800000|2021-12-08 07:00:00|12550.3|12548.3|12539.8|12537.8|12552.3|12550.3|12536.8|12534.8|138
1638947100000|2021-12-08 07:05:00|12540.3|12538.3|12541.8|12539.8|12551.3|12549.3|12537.8|12535.8|68
1638947400000|2021-12-08 07:10:00|12540.8|12538.8|12547.3|12545.3|12547.8|12545.8|12535.8|12533.8|72
1638947700000|2021-12-08 07:15:00|12547.8|12545.8|12539.8|12537.8|12547.8|12545.8|12538.8|12536.8|28
1638948000000|2021-12-08 07:20:00|12538.8|12536.8|12538.8|12536.8|12542.3|12540.3|12535.8|12533.8|24
1638948300000|2021-12-08 07:25:00|12538.3|12536.3|12538.8|12536.8|12539.8|12537.8|12534.3|12532.3|25
1638948600000|2021-12-08 07:30:00|12538.3|12536.3|12540.8|12538.8|12543.3|12541.3|12537.8|12535.8|35
1638948900000|2021-12-08 07:35:00|12541.3|12539.3|12543.8|12541.8|12547.3|12545.3|12541.3|12539.3|30
1638949200000|2021-12-08 07:40:00|12543.3|12541.3|12543.3|12541.3|12544.3|12542.3|12539.8|12537.8|33
1638949500000|2021-12-08 07:45:00|12542.8|12540.8|12548.3|12546.3|12548.3|12546.3|12539.8|12537.8|21
1638949800000|2021-12-08 07:50:00|12548.8|12546.8|12549.3|12547.3|12550.8|12548.8|12543.8|12541.8|18
1638950100000|2021-12-08 07:55:00|12549.8|12547.8|12574.8|12572.8|12574.8|12572.8|12549.8|12547.8|132
1638950400000|2021-12-08 08:00:00|12574.3|12572.3|12581.8|12579.8|12590.8|12588.8|12554.3|12552.3|948
1638950700000|2021-12-08 08:05:00|12583.8|12581.8|12596.8|12594.8|12603.3|12601.3|12583.8|12581.8|427
1638951000000|2021-12-08 08:10:00|12597.8|12595.8|12577.8|12575.8|12602.8|12600.8|12577.8|12575.8|402
1638951300000|2021-12-08 08:15:00|12580.8|12578.8|12578.8|12576.8|12593.3|12591.3|12575.8|12573.8|393
1638951600000|2021-12-08 08:20:00|12579.8|12577.8|12594.3|12592.3|12596.3|12594.3|12577.3|12575.3|346
1638951900000|2021-12-08 08:25:00|12594.8|12592.8|12608.8|12606.8|12610.8|12608.8|12592.8|12590.8|541
1638952200000|2021-12-08 08:30:00|12608.3|12606.3|12635.3|12633.3|12635.8|12633.8|12606.3|12604.3|899
1638952500000|2021-12-08 08:35:00|12635.8|12633.8|12645.8|12643.8|12646.8|12644.8|12633.3|12631.3|712
1638952800000|2021-12-08 08:40:00|12647|12645|12650|12648|12655|12653|12643|12641|596
1638953100000|2021-12-08 08:45:00|12652|12650|12642|12640|12653|12651|12639.5|12637.5|345
1638953400000|2021-12-08 08:50:00|12641.5|12639.5|12640.5|12638.5|12645.5|12643.5|12636|12634|698
1638953700000|2021-12-08 08:55:00|12641|12639|12651|12649|12651.5|12649.5|12640.5|12638.5|585
1638954000000|2021-12-08 09:00:00|12651.5|12649.5|12644|12642|12651.5|12649.5|12643|12641|503
1638954300000|2021-12-08 09:05:00|12644.5|12642.5|12649.5|12647.5|12649.5|12647.5|12638.5|12636.5|321
1638954600000|2021-12-08 09:10:00|12649|12647|12639|12637|12650|12648|12638|12636|194
1638954900000|2021-12-08 09:15:00|12637.5|12635.5|12627.5|12625.5|12640|12638|12627|12625|336
1638955200000|2021-12-08 09:20:00|12628|12626|12620.5|12618.5|12628|12626|12618.5|12616.5|284
1638955500000|2021-12-08 09:25:00|12622|12620|12613.5|12611.5|12622|12620|12612.5|12610.5|193
1638955800000|2021-12-08 09:30:00|12615|12613|12609|12607|12617.5|12615.5|12609|12607|154
1638956100000|2021-12-08 09:35:00|12608.5|12606.5|12618|12616|12620|12618|12606.5|12604.5|295
1638956400000|2021-12-08 09:40:00|12617.5|12615.5|12629.5|12627.5|12634.5|12632.5|12617.5|12615.5|138
1638956700000|2021-12-08 09:45:00|12631|12629|12621.5|12619.5|12631|12629|12615.5|12613.5|199
1638957000000|2021-12-08 09:50:00|12622|12620|12611.5|12609.5|12624|12622|12611|12609|348
1638957300000|2021-12-08 09:55:00|12612|12610|12622.5|12620.5|12623.5|12621.5|12611.5|12609.5|268
1638957600000|2021-12-08 10:00:00|12623|12621|12607.5|12605.5|12624|12622|12607.5|12605.5|274
1638957900000|2021-12-08 10:05:00|12608|12606|12616.5|12614.5|12620|12618|12607.5|12605.5|252
1638958200000|2021-12-08 10:10:00|12616|12614|12618|12616|12618.5|12616.5|12613.5|12611.5|184
1638958500000|2021-12-08 10:15:00|12618.5|12616.5|12619.5|12617.5|12623.5|12621.5|12615.5|12613.5|223
1638958800000|2021-12-08 10:20:00|12619|12617|12618|12616|12628|12626|12616.5|12614.5|206
1638959100000|2021-12-08 10:25:00|12618.5|12616.5|12606.5|12604.5|12619.5|12617.5|12604.5|12602.5|240
1638959400000|2021-12-08 10:30:00|12607|12605|12605|12603|12607|12605|12599.5|12597.5|291
1638959700000|2021-12-08 10:35:00|12604.5|12602.5|12607|12605|12607|12605|12596|12594|341
1638960000000|2021-12-08 10:40:00|12606.5|12604.5|12608.5|12606.5|12614.5|12612.5|12601.5|12599.5|296
1638960300000|2021-12-08 10:45:00|12609|12607|12615.5|12613.5|12616.5|12614.5|12606|12604|245
1638960600000|2021-12-08 10:50:00|12616|12614|12619|12617|12625|12623|12615.5|12613.5|132
1638960900000|2021-12-08 10:55:00|12619.5|12617.5|12612|12610|12625|12623|12611.5|12609.5|110
1638961200000|2021-12-08 11:00:00|12611.5|12609.5|12613|12611|12616|12614|12609.5|12607.5|126
1638961500000|2021-12-08 11:05:00|12613.5|12611.5|12621.5|12619.5|12622|12620|12611|12609|109
1638961800000|2021-12-08 11:10:00|12622|12620|12633|12631|12637.5|12635.5|12622|12620|213
1638962100000|2021-12-08 11:15:00|12633.5|12631.5|12632|12630|12638|12636|12630|12628|271
1638962400000|2021-12-08 11:20:00|12633|12631|12626.5|12624.5|12638.5|12636.5|12626|12624|552
1638962700000|2021-12-08 11:25:00|12625|12623|12631|12629|12632.5|12630.5|12625|12623|374
1638963000000|2021-12-08 11:30:00|12630.5|12628.5|12647.5|12645.5|12651|12649|12630.5|12628.5|293
1638963300000|2021-12-08 11:35:00|12648|12646|12660|12658|12660|12658|12644.5|12642.5|870
1638963600000|2021-12-08 11:40:00|12660.5|12658.5|12662|12660|12666.5|12664.5|12657.5|12655.5|257
1638963900000|2021-12-08 11:45:00|12662.5|12660.5|12663.5|12661.5|12683.5|12681.5|12653.5|12651.5|1772
1638964200000|2021-12-08 11:50:00|12663|12661|12683|12681|12692|12690|12657.5|12655.5|352
1638964500000|2021-12-08 11:55:00|12683.5|12681.5|12656|12654|12688|12686|12652|12650|541
1638964800000|2021-12-08 12:00:00|12657|12655|12657|12655|12669.5|12667.5|12655|12653|149
1638965100000|2021-12-08 12:05:00|12658|12656|12652.5|12650.5|12663.5|12661.5|12651|12649|250
1638965400000|2021-12-08 12:10:00|12652|12650|12650|12648|12653.5|12651.5|12644.5|12642.5|210
1638965700000|2021-12-08 12:15:00|12649.5|12647.5|12650|12648|12653.5|12651.5|12641.5|12639.5|196
1638966000000|2021-12-08 12:20:00|12650.5|12648.5|12630.5|12628.5|12652|12650|12630|12628|310
1638966300000|2021-12-08 12:25:00|12631.5|12629.5|12638|12636|12639|12637|12631|12629|78
1638966600000|2021-12-08 12:30:00|12637.5|12635.5|12629.5|12627.5|12638|12636|12629|12627|85
1638966900000|2021-12-08 12:35:00|12629|12627|12631|12629|12633|12631|12626|12624|58
1638967200000|2021-12-08 12:40:00|12632.3|12630.3|12623.3|12621.3|12634.3|12632.3|12623.3|12621.3|122
1638967500000|2021-12-08 12:45:00|12623.8|12621.8|12620.8|12618.8|12627.3|12625.3|12617.3|12615.3|187
1638967800000|2021-12-08 12:50:00|12620.3|12618.3|12624.3|12622.3|12628.8|12626.8|12618.8|12616.8|200
1638968100000|2021-12-08 12:55:00|12624.8|12622.8|12624.3|12622.3|12625.8|12623.8|12619.8|12617.8|169
1638968400000|2021-12-08 13:00:00|12624.8|12622.8|12622.8|12620.8|12627.8|12625.8|12620.8|12618.8|190
1638968700000|2021-12-08 13:05:00|12622.3|12620.3|12627.8|12625.8|12628.3|12626.3|12621.3|12619.3|121
1638969000000|2021-12-08 13:10:00|12626.8|12624.8|12630.8|12628.8|12632.8|12630.8|12625.3|12623.3|123
1638969300000|2021-12-08 13:15:00|12631.3|12629.3|12636.3|12634.3|12637.3|12635.3|12629.8|12627.8|78
1638969600000|2021-12-08 13:20:00|12635.8|12633.8|12622.8|12620.8|12636.8|12634.8|12622.3|12620.3|154
1638969900000|2021-12-08 13:25:00|12622.3|12620.3|12622.8|12620.8|12628.3|12626.3|12621.8|12619.8|68
1638970200000|2021-12-08 13:30:00|12622.3|12620.3|12621.3|12619.3|12624.8|12622.8|12619.8|12617.8|152
1638970500000|2021-12-08 13:35:00|12620.8|12618.8|12622.8|12620.8|12625.8|12623.8|12619.8|12617.8|105
1638970800000|2021-12-08 13:40:00|12623.3|12621.3|12626.3|12624.3|12626.8|12624.8|12619.8|12617.8|61
1638971100000|2021-12-08 13:45:00|12625.8|12623.8|12624.8|12622.8|12629.3|12627.3|12622.8|12620.8|74
1638971400000|2021-12-08 13:50:00|12625.3|12623.3|12623.8|12621.8|12628.3|12626.3|12623.8|12621.8|599
1638971700000|2021-12-08 13:55:00|12624.3|12622.3|12629.3|12627.3|12632.3|12630.3|12623.8|12621.8|99
1638972000000|2021-12-08 14:00:00|12629.8|12627.8|12623.8|12621.8|12630.3|12628.3|12620.8|12618.8|193
1638972300000|2021-12-08 14:05:00|12624.3|12622.3|12625.8|12623.8|12631.8|12629.8|12623.8|12621.8|125
1638972600000|2021-12-08 14:10:00|12625.3|12623.3|12621.8|12619.8|12627.8|12625.8|12621.8|12619.8|304
1638972900000|2021-12-08 14:15:00|12622.8|12620.8|12624.8|12622.8|12626.8|12624.8|12618.8|12616.8|260
1638973200000|2021-12-08 14:20:00|12625.3|12623.3|12621.8|12619.8|12626.8|12624.8|12619.8|12617.8|97
1638973500000|2021-12-08 14:25:00|12622.3|12620.3|12632.8|12630.8|12632.8|12630.8|12622.3|12620.3|131
1638973800000|2021-12-08 14:30:00|12633.3|12631.3|12620.3|12618.3|12633.8|12631.8|12612.8|12610.8|333
1638974100000|2021-12-08 14:35:00|12619.8|12617.8|12603.3|12601.3|12621.3|12619.3|12601.8|12599.8|430
1638974400000|2021-12-08 14:40:00|12603.8|12601.8|12615.8|12613.8|12618.8|12616.8|12603.3|12601.3|471
1638974700000|2021-12-08 14:45:00|12615.3|12613.3|12631.8|12629.8|12632.8|12630.8|12611.3|12609.3|287
1638975000000|2021-12-08 14:50:00|12630.3|12628.3|12623.8|12621.8|12634.8|12632.8|12620.8|12618.8|392
1638975300000|2021-12-08 14:55:00|12623.3|12621.3|12615.8|12613.8|12623.8|12621.8|12611.8|12609.8|196
1638975600000|2021-12-08 15:00:00|12614.8|12612.8|12617.3|12615.3|12623.8|12621.8|12614.3|12612.3|292
1638975900000|2021-12-08 15:05:00|12616.3|12614.3|12610.8|12608.8|12619.8|12617.8|12605.8|12603.8|232
1638976200000|2021-12-08 15:10:00|12609.4|12607.4|12611.9|12609.9|12616.9|12614.9|12606.9|12604.9|211
1638976500000|2021-12-08 15:15:00|12611.4|12609.4|12607.9|12605.9|12619.9|12617.9|12606.9|12604.9|268
1638976800000|2021-12-08 15:20:00|12608.4|12606.4|12624.4|12622.4|12624.9|12622.9|12607.9|12605.9|466
1638977100000|2021-12-08 15:25:00|12623.9|12621.9|12601.9|12599.9|12625.9|12623.9|12601.9|12599.9|328
1638977400000|2021-12-08 15:30:00|12601.4|12599.4|12607.4|12605.4|12613.9|12611.9|12601.4|12599.4|507
1638977700000|2021-12-08 15:35:00|12606.9|12604.9|12607.9|12605.9|12609.9|12607.9|12601.9|12599.9|420
1638978000000|2021-12-08 15:40:00|12608.4|12606.4|12605.4|12603.4|12609.9|12607.9|12600.4|12598.4|245
1638978300000|2021-12-08 15:45:00|12604.9|12602.9|12600.9|12598.9|12606.4|12604.4|12598.9|12596.9|137
1638978600000|2021-12-08 15:50:00|12601.4|12599.4|12591.9|12589.9|12601.9|12599.9|12590.9|12588.9|184
1638978900000|2021-12-08 15:55:00|12591.4|12589.4|12592.9|12590.9|12596.4|12594.4|12587.9|12585.9|227
1638979200000|2021-12-08 16:00:00|12592.4|12590.4|12586.9|12584.9|12594.9|12592.9|12581.4|12579.4|214
1638979500000|2021-12-08 16:05:00|12586.4|12584.4|12589.9|12587.9|12589.9|12587.9|12574.9|12572.9|349
1638979800000|2021-12-08 16:10:00|12590.4|12588.4|12610.4|12608.4|12612.9|12610.9|12588.9|12586.9|508
1638980100000|2021-12-08 16:15:00|12609.4|12607.4|12610.9|12608.9|12614.9|12612.9|12598.4|12596.4|857
1638980400000|2021-12-08 16:20:00|12609.9|12607.9|12606.4|12604.4|12610.9|12608.9|12597.9|12595.9|874
1638980700000|2021-12-08 16:25:00|12605.9|12603.9|12604.4|12602.4|12611.9|12609.9|12603.4|12601.4|1214
1638981000000|2021-12-08 16:30:00|12602.4|12600.4|12589.4|12587.4|12603.9|12601.9|12586.4|12584.4|1081
1638981300000|2021-12-08 16:35:00|12588.9|12586.9|12580.9|12578.9|12589.9|12587.9|12578.9|12576.9|326
1638981600000|2021-12-08 16:40:00|12581.4|12579.4|12581.4|12579.4|12588.9|12586.9|12574.9|12572.9|256
1638981900000|2021-12-08 16:45:00|12580.9|12578.9|12581.4|12579.4|12584.4|12582.4|12577.9|12575.9|63
1638982200000|2021-12-08 16:50:00|12581.9|12579.9|12583.9|12581.9|12588.4|12586.4|12577.9|12575.9|164
1638982500000|2021-12-08 16:55:00|12584.4|12582.4|12581.4|12579.4|12586.9|12584.9|12578.9|12576.9|1196
1638982800000|2021-12-08 17:00:00|12580.9|12578.9|12579.9|12577.9|12584.9|12582.9|12578.4|12576.4|42
1638983100000|2021-12-08 17:05:00|12580.4|12578.4|12582.4|12580.4|12584.4|12582.4|12577.4|12575.4|33
1638983400000|2021-12-08 17:10:00|12582.9|12580.9|12588.4|12586.4|12588.9|12586.9|12581.4|12579.4|44
1638983700000|2021-12-08 17:15:00|12587.9|12585.9|12583.9|12581.9|12588.4|12586.4|12582.4|12580.4|20
1638984000000|2021-12-08 17:20:00|12584.4|12582.4|12582.9|12580.9|12584.4|12582.4|12577.4|12575.4|18
1638984300000|2021-12-08 17:25:00|12581.9|12579.9|12579.4|12577.4|12581.9|12579.9|12579.4|12577.4|15
1638984600000|2021-12-08 17:30:00|12579.9|12577.9|12580.4|12578.4|12581.9|12579.9|12575.9|12573.9|35
1638984900000|2021-12-08 17:35:00|12580.9|12578.9|12582.4|12580.4|12582.4|12580.4|12578.9|12576.9|14
1638985200000|2021-12-08 17:40:00|12581.9|12579.9|12585.9|12583.9|12586.4|12584.4|12580.9|12578.9|13
1638985500000|2021-12-08 17:45:00|12585.4|12583.4|12585.4|12583.4|12586.4|12584.4|12584.4|12582.4|6
1638985800000|2021-12-08 17:50:00|12584.9|12582.9|12586.9|12584.9|12586.9|12584.9|12583.4|12581.4|14
1638986100000|2021-12-08 17:55:00|12586.4|12584.4|12584.9|12582.9|12586.9|12584.9|12583.4|12581.4|14
1638986400000|2021-12-08 18:00:00|12585.4|12583.4|12585.4|12583.4|12585.4|12583.4|12581.4|12579.4|21
1638986700000|2021-12-08 18:05:00|12585.9|12583.9|12586.4|12584.4|12587.9|12585.9|12582.9|12580.9|18
1638987000000|2021-12-08 18:10:00|12586.9|12584.9|12587.9|12585.9|12587.9|12585.9|12585.9|12583.9|5
1638987300000|2021-12-08 18:15:00|12589.4|12587.4|12589.9|12587.9|12589.9|12587.9|12588.9|12586.9|21
1638987600000|2021-12-08 18:20:00|12588.4|12586.4|12586.4|12584.4|12588.9|12586.9|12585.4|12583.4|16
1638987900000|2021-12-08 18:25:00|12585.9|12583.9|12588.9|12586.9|12588.9|12586.9|12585.4|12583.4|15
1638988200000|2021-12-08 18:30:00|12588.4|12586.4|12588.4|12586.4|12588.4|12586.4|12586.4|12584.4|6
1638988500000|2021-12-08 18:35:00|12587.9|12585.9|12587.9|12585.9|12588.9|12586.9|12587.9|12585.9|2
1638988800000|2021-12-08 18:40:00|12588.4|12586.4|12591.4|12589.4|12591.4|12589.4|12588.4|12586.4|10
1638989100000|2021-12-08 18:45:00|12590.4|12588.4|12588.9|12586.9|12590.9|12588.9|12586.9|12584.9|17
1638989400000|2021-12-08 18:50:00|12589.4|12587.4|12588.9|12586.9|12589.4|12587.4|12585.4|12583.4|22
1638989700000|2021-12-08 18:55:00|12589.4|12587.4|12587.4|12585.4|12589.9|12587.9|12585.9|12583.9|16
1638990000000|2021-12-08 19:00:00|12587.9|12585.9|12591.9|12589.9|12592.9|12590.9|12587.4|12585.4|20
1638990300000|2021-12-08 19:05:00|12592.4|12590.4|12590.4|12588.4|12593.9|12591.9|12589.9|12587.9|24
1638990600000|2021-12-08 19:10:00|12589.9|12587.9|12587.9|12585.9|12589.9|12587.9|12587.9|12585.9|13
1638990900000|2021-12-08 19:15:00|12588.4|12586.4|12590.9|12588.9|12591.4|12589.4|12587.4|12585.4|26
1638991200000|2021-12-08 19:20:00|12591.4|12589.4|12592.9|12590.9|12594.4|12592.4|12590.9|12588.9|13
1638991500000|2021-12-08 19:25:00|12593.4|12591.4|12592.4|12590.4|12594.4|12592.4|12590.4|12588.4|12
1638991800000|2021-12-08 19:30:00|12591.9|12589.9|12590.4|12588.4|12591.9|12589.9|12589.9|12587.9|4
1638992100000|2021-12-08 19:35:00|12589.9|12587.9|12590.9|12588.9|12591.9|12589.9|12586.4|12584.4|15
1638992400000|2021-12-08 19:40:00|12591.4|12589.4|12592.9|12590.9|12592.9|12590.9|12589.9|12587.9|17
1638992700000|2021-12-08 19:45:00|12593.4|12591.4|12593.9|12591.9|12595.9|12593.9|12592.4|12590.4|30
1638993000000|2021-12-08 19:50:00|12594.4|12592.4|12596.4|12594.4|12596.4|12594.4|12594.4|12592.4|24
1638993300000|2021-12-08 19:55:00|12596.9|12594.9|12600.4|12598.4|12600.9|12598.9|12596.4|12594.4|23
1638993600000|2021-12-08 20:00:00|12600.9|12598.9|12602.9|12600.9|12602.9|12600.9|12596.4|12594.4|39
1638993900000|2021-12-08 20:05:00|12603.9|12601.9|12601.9|12599.9|12603.9|12601.9|12601.4|12599.4|42
1638994200000|2021-12-08 20:10:00|12601.4|12599.4|12602.4|12600.4|12604.4|12602.4|12601.4|12599.4|20
1638994500000|2021-12-08 20:15:00|12601.9|12599.9|12605.4|12603.4|12605.4|12603.4|12601.9|12599.9|14
1638994800000|2021-12-08 20:20:00|12604.9|12602.9|12608.4|12606.4|12608.9|12606.9|12604.9|12602.9|24
1638995100000|2021-12-08 20:25:00|12607.9|12605.9|12606.4|12604.4|12608.9|12606.9|12606.4|12604.4|22
1638995400000|2021-12-08 20:30:00|12605.9|12603.9|12609.4|12607.4|12609.9|12607.9|12604.4|12602.4|19
1638995700000|2021-12-08 20:35:00|12608.9|12606.9|12606.9|12604.9|12609.9|12607.9|12606.4|12604.4|26
1638996000000|2021-12-08 20:40:00|12607.4|12605.4|12606.9|12604.9|12609.9|12607.9|12604.9|12602.9|18
1638996300000|2021-12-08 20:45:00|12607.4|12605.4|12609.9|12607.9|12612.4|12610.4|12607.4|12605.4|30
1638996600000|2021-12-08 20:50:00|12610.4|12608.4|12608.9|12606.9|12613.9|12611.9|12607.9|12605.9|70
1638996900000|2021-12-08 20:55:00|12609.4|12607.4|12606.8|12600.8|12610.9|12608.9|12597.4|12595.3|60
1638997200000|2021-12-08 21:00:00|12607.7|12601.7|12607|12601|12609.8|12603.8|12605.8|12599.8|0
1638997500000|2021-12-08 21:05:00|12606.9|12600.9|12606.2|12600.2|12609.8|12603.8|12605.4|12599.4|0
1638997800000|2021-12-08 21:10:00|12606.5|12600.5|12607|12601|12609|12603|12605.7|12599.7|0
1638998100000|2021-12-08 21:15:00|12606.9|12600.9|12607|12601|12607.4|12601.4|12606.2|12600.2|0
1638998400000|2021-12-08 21:20:00|12607.4|12601.4|12609.6|12603.6|12609.8|12603.8|12607|12601|0
1638998700000|2021-12-08 21:25:00|12609.7|12603.7|12608.5|12602.5|12609.8|12603.8|12608.5|12602.5|0
1638999000000|2021-12-08 21:30:00|12608.6|12602.6|12607.7|12601.7|12609|12603|12607.4|12601.4|0
1638999300000|2021-12-08 21:35:00|12607.8|12601.8|12608.5|12602.5|12609|12603|12607.7|12601.7|0
1638999600000|2021-12-08 21:40:00|12608.2|12602.2|12607.7|12601.7|12608.5|12602.5|12607.7|12601.7|0
1638999900000|2021-12-08 21:45:00|12607.8|12601.8|12609|12603|12609.3|12603.3|12607.8|12601.8|0
1639000200000|2021-12-08 21:50:00|12609.1|12603.1|12607.7|12601.7|12609.8|12603.8|12607.7|12601.7|0
1639000500000|2021-12-08 21:55:00|12607.4|12601.4|12605.9|12599.9|12607.4|12601.4|12604.5|12598.5|0
1639000800000|2021-12-08 22:00:00|12605.7|12599.7|12605.8|12599.8|12605.8|12599.8|12605.5|12599.5|0
1639001100000|2021-12-08 22:05:00|12605.9|12599.9|12605.9|12599.9|12606.1|12600.1|12605.9|12599.9|0
1639001400000|2021-12-08 22:10:00|12606.1|12600.1|12606.1|12600.1|12606.1|12600.1|12606.1|12600.1|0
1639001700000|2021-12-08 22:15:00|12605.5|12599.5|12605.4|12599.4|12605.5|12599.5|12605.4|12599.4|0
1639002000000|2021-12-08 22:20:00|12605.5|12599.5|12605.9|12599.9|12606.2|12600.2|12605.4|12599.4|0
1639002300000|2021-12-08 22:25:00|12605.8|12599.8|12605.9|12599.9|12605.9|12599.9|12605.8|12599.8|0
1639002600000|2021-12-08 22:30:00|12605.7|12599.7|12605.9|12599.9|12606.2|12600.2|12605.7|12599.7|0
1639002900000|2021-12-08 22:35:00|12605.8|12599.8|12605.7|12599.7|12605.8|12599.8|12605.7|12599.7|0
1639003200000|2021-12-08 22:40:00|12605.5|12599.5|12605.8|12599.8|12605.8|12599.8|12605.4|12599.4|0
1639003500000|2021-12-08 22:45:00|12605.7|12599.7|12606.2|12600.2|12606.2|12600.2|12605.7|12599.7|0
1639003800000|2021-12-08 22:50:00|12606.3|12600.3|12606.2|12600.2|12606.6|12600.6|12605.9|12599.9|0
1639004100000|2021-12-08 22:55:00|12606.3|12600.3|12606.2|12600.2|12606.7|12600.7|12605.9|12599.9|0
1639004400000|2021-12-08 23:00:00|12606.1|12600.1|12604.9|12598.9|12608.2|12602.2|12604.9|12598.9|0
1639004700000|2021-12-08 23:05:00|12605|12599|12603.8|12597.8|12605.4|12599.4|12603.3|12597.3|0
1639005000000|2021-12-08 23:10:00|12603.7|12597.7|12605.4|12599.4|12605.4|12599.4|12603.3|12597.3|0
1639005300000|2021-12-08 23:15:00|12605.7|12599.7|12607.3|12601.3|12608.2|12602.2|12605.7|12599.7|0
1639005600000|2021-12-08 23:20:00|12607.4|12601.4|12608.5|12602.5|12609.3|12603.3|12607|12601|0
1639005900000|2021-12-08 23:25:00|12608.4|12602.4|12607|12601|12608.5|12602.5|12605.7|12599.7|0
1639006200000|2021-12-08 23:30:00|12607.3|12601.3|12606.5|12600.5|12607.3|12601.3|12604.9|12598.9|0
1639006500000|2021-12-08 23:35:00|12606.8|12600.8|12606.2|12600.2|12607.9|12601.9|12606.2|12600.2|0
1639006800000|2021-12-08 23:40:00|12606.3|12600.3|12607.3|12601.3|12607.3|12601.3|12606.2|12600.2|0
1639007100000|2021-12-08 23:45:00|12607.6|12601.6|12605.7|12599.7|12607.7|12601.7|12604.9|12598.9|0
1639007400000|2021-12-08 23:50:00|12605.2|12599.2|12603.7|12597.7|12605.2|12599.2|12602.4|12596.4|0
1639007700000|2021-12-08 23:55:00|12603.6|12597.6|12604.5|12598.5|12604.9|12598.9|12602.1|12596.1|0
1639008000000|2021-12-09 00:00:00|12604.4|12598.4|12606.2|12600.2|12606.2|12600.2|12603.3|12597.3|0
1639008300000|2021-12-09 00:05:00|12606.1|12600.1|12602.4|12596.4|12606.2|12600.2|12602.1|12596.1|0
1639008600000|2021-12-09 00:10:00|12602.7|12596.7|12602.4|12596.4|12603.3|12597.3|12601.6|12595.6|0
1639008900000|2021-12-09 00:15:00|12602.3|12596.3|12600.8|12594.8|12606.8|12600.8|12599.9|12593.9|0
1639009200000|2021-12-09 00:20:00|12600.9|12594.9|12602.2|12596.2|12603.5|12597.5|12600|12594|0
1639009500000|2021-12-09 00:25:00|12602.4|12596.4|12606.1|12600.1|12607.7|12601.7|12601.8|12595.8|0
1639009800000|2021-12-09 00:30:00|12606|12600|12608.4|12602.4|12610.1|12604.1|12606|12600|0
1639010100000|2021-12-09 00:35:00|12608.6|12602.6|12606.7|12600.7|12609.3|12603.3|12606.7|12600.7|0
1639010400000|2021-12-09 00:40:00|12606.9|12600.9|12605.1|12599.1|12607.1|12601.1|12604.2|12598.2|0
1639010700000|2021-12-09 00:45:00|12604.9|12598.9|12601.3|12595.3|12605.1|12599.1|12601.3|12595.3|0
1639011000000|2021-12-09 00:50:00|12601.5|12595.5|12604.4|12598.4|12604.4|12598.4|12600.5|12594.5|0
1639011300000|2021-12-09 00:55:00|12604.2|12598.2|12602.7|12596.7|12604.4|12598.4|12602.2|12596.2|0
1639011600000|2021-12-09 01:00:00|12602.5|12596.5|12606|12600|12606.1|12600.1|12600.5|12594.5|0
1639011900000|2021-12-09 01:05:00|12606.1|12600.1|12604.7|12598.7|12607|12601|12603.5|12597.5|0
1639012200000|2021-12-09 01:10:00|12604.3|12598.3|12607.5|12601.5|12608.4|12602.4|12603.8|12597.8|0
1639012500000|2021-12-09 01:15:00|12607.6|12601.6|12609.2|12603.2|12611.8|12605.8|12607.5|12601.5|0
1639012800000|2021-12-09 01:20:00|12609.4|12603.4|12613.5|12607.5|12613.5|12607.5|12608.4|12602.4|0
1639013100000|2021-12-09 01:25:00|12613.4|12607.4|12611.8|12605.8|12613.9|12607.9|12611.3|12605.3|0
1639013400000|2021-12-09 01:30:00|12611.3|12605.3|12612.6|12606.6|12614.7|12608.7|12609.1|12603.1|0
1639013700000|2021-12-09 01:35:00|12612.9|12606.9|12614.5|12608.5|12618.7|12612.7|12612.9|12606.9|0
1639014000000|2021-12-09 01:40:00|12614.4|12608.4|12615.8|12609.8|12616.2|12610.2|12612|12606|0
1639014300000|2021-12-09 01:45:00|12615.6|12609.6|12614.1|12608.1|12615.6|12609.6|12611.9|12605.9|0
1639014600000|2021-12-09 01:50:00|12614.3|12608.3|12611.3|12605.3|12615.4|12609.4|12609.5|12603.5|0
1639014900000|2021-12-09 01:55:00|12611.7|12605.7|12612.9|12606.9|12613|12607|12610.8|12604.8|0
1639015200000|2021-12-09 02:00:00|12613|12607|12613.4|12607.4|12614.7|12608.7|12612.1|12606.1|0
1639015500000|2021-12-09 02:05:00|12613.6|12607.6|12612.1|12606.1|12615|12609|12611.3|12605.3|0
1639015800000|2021-12-09 02:10:00|12611.7|12605.7|12612.1|12606.1|12613|12607|12609.5|12603.5|0
1639016100000|2021-12-09 02:15:00|12611.7|12605.7|12612.5|12606.5|12613.9|12607.9|12611.3|12605.3|0
1639016400000|2021-12-09 02:20:00|12612.3|12606.3|12613|12607|12613|12607|12611.3|12605.3|0
1639016700000|2021-12-09 02:25:00|12612.8|12606.8|12620.3|12614.3|12620.3|12614.3|12612.5|12606.5|0
1639017000000|2021-12-09 02:30:00|12620.5|12614.5|12619.8|12613.8|12621.5|12615.5|12618.1|12612.1|0
1639017300000|2021-12-09 02:35:00|12619.4|12613.4|12619.7|12613.7|12620.1|12614.1|12618.1|12612.1|0
1639017600000|2021-12-09 02:40:00|12619.9|12613.9|12620.6|12614.6|12621.1|12615.1|12619.7|12613.7|0
1639017900000|2021-12-09 02:45:00|12620.7|12614.7|12624.7|12618.7|12625.5|12619.5|12620.7|12614.7|0
1639018200000|2021-12-09 02:50:00|12624.9|12618.9|12622.6|12616.6|12625.9|12619.9|12622.5|12616.5|0
1639018500000|2021-12-09 02:55:00|12622.4|12616.4|12624.4|12618.4|12625.3|12619.3|12622.1|12616.1|0
1639018800000|2021-12-09 03:00:00|12624.7|12618.7|12623.5|12617.5|12625.3|12619.3|12623.1|12617.1|0
1639019100000|2021-12-09 03:05:00|12623.3|12617.3|12626.9|12620.9|12627.3|12621.3|12623.1|12617.1|0
1639019400000|2021-12-09 03:10:00|12627|12621|12630.4|12624.4|12631|12625|12625.6|12619.6|0
1639019700000|2021-12-09 03:15:00|12630.2|12624.2|12627.5|12621.5|12630.2|12624.2|12627|12621|0
1639020000000|2021-12-09 03:20:00|12627|12621|12624.9|12618.9|12627.5|12621.5|12624|12618|0
1639020300000|2021-12-09 03:25:00|12624.8|12618.8|12625.7|12619.7|12626.2|12620.2|12624|12618|0
1639020600000|2021-12-09 03:30:00|12625.6|12619.6|12628.7|12622.7|12629.1|12623.1|12624|12618|0
1639020900000|2021-12-09 03:35:00|12628.6|12622.6|12624.2|12618.2|12628.7|12622.7|12623.9|12617.9|0
1639021200000|2021-12-09 03:40:00|12624.6|12618.6|12619.4|12613.4|12624.6|12618.6|12618.6|12612.6|0
1639021500000|2021-12-09 03:45:00|12619|12613|12619.4|12613.4|12620.3|12614.3|12618.6|12612.6|0
1639021800000|2021-12-09 03:50:00|12619.2|12613.2|12617.2|12611.2|12619.4|12613.4|12616|12610|0
1639022100000|2021-12-09 03:55:00|12617.3|12611.3|12604.5|12598.5|12617.3|12611.3|12602.8|12596.8|0
1639022400000|2021-12-09 04:00:00|12604.2|12598.2|12603.5|12597.5|12604.9|12598.9|12596.7|12590.7|0
1639022700000|2021-12-09 04:05:00|12603.3|12597.3|12607.2|12601.2|12609.3|12603.3|12602.4|12596.4|0
1639023000000|2021-12-09 04:10:00|12607.1|12601.1|12606.1|12600.1|12609.3|12603.3|12605.8|12599.8|0
1639023300000|2021-12-09 04:15:00|12605.9|12599.9|12606.7|12600.7|12608.8|12602.8|12604.9|12598.9|0
1639023600000|2021-12-09 04:20:00|12606.5|12600.5|12607.5|12601.5|12608.7|12602.7|12605.8|12599.8|0
1639023900000|2021-12-09 04:25:00|12607.4|12601.4|12605.2|12599.2|12607.4|12601.4|12604|12598|0
1639024200000|2021-12-09 04:30:00|12605|12599|12603.9|12597.9|12605.7|12599.7|12603.2|12597.2|0
1639024500000|2021-12-09 04:35:00|12604.1|12598.1|12603.7|12597.7|12606.6|12600.6|12602.4|12596.4|0
1639024800000|2021-12-09 04:40:00|12603.5|12597.5|12605|12599|12605|12599|12600.7|12594.7|0
1639025100000|2021-12-09 04:45:00|12604.8|12598.8|12602.4|12596.4|12605|12599|12602.4|12596.4|0
1639025400000|2021-12-09 04:50:00|12601.6|12595.6|12600.3|12594.3|12602.6|12596.6|12599.9|12593.9|0
1639025700000|2021-12-09 04:55:00|12600.1|12594.1|12595.6|12589.6|12600.1|12594.1|12594.7|12588.7|0
1639026000000|2021-12-09 05:00:00|12595.5|12589.5|12600.2|12594.2|12600.7|12594.7|12594.6|12588.6|0
1639026300000|2021-12-09 05:05:00|12600|12594|12598.4|12592.4|12601.9|12595.9|12598.1|12592.1|0
1639026600000|2021-12-09 05:10:00|12598.6|12592.6|12599.7|12593.7|12601|12595|12598.4|12592.4|0
1639026900000|2021-12-09 05:15:00|12599.8|12593.8|12598.9|12592.9|12601|12595|12598.5|12592.5|0
1639027200000|2021-12-09 05:20:00|12599|12593|12598.6|12592.6|12599.9|12593.9|12598.2|12592.2|0
1639027500000|2021-12-09 05:25:00|12598.7|12592.7|12599.8|12593.8|12600.8|12594.8|12598.1|12592.1|0
1639027800000|2021-12-09 05:30:00|12599.3|12593.3|12602.3|12596.3|12603.5|12597.5|12599.3|12593.3|0
1639028100000|2021-12-09 05:35:00|12602.1|12596.1|12602.4|12596.4|12602.4|12596.4|12601.5|12595.5|0
1639028400000|2021-12-09 05:40:00|12602.5|12596.5|12606|12600|12606.5|12600.5|12601.5|12595.5|0
1639028700000|2021-12-09 05:45:00|12605.8|12599.8|12604.9|12598.9|12606|12600|12603.1|12597.1|0
1639029000000|2021-12-09 05:50:00|12604.8|12598.8|12602.2|12596.2|12604.9|12598.9|12600.6|12594.6|0
1639029300000|2021-12-09 05:55:00|12601.5|12595.5|12598.4|12592.4|12602.4|12596.4|12598|12592|0
1639029600000|2021-12-09 06:00:00|12598.2|12592.2|12596.8|12590.8|12601.6|12595.6|12596.4|12590.4|0
1639029900000|2021-12-09 06:05:00|12597|12591|12601.1|12595.1|12601.6|12595.6|12597|12591|0
1639030200000|2021-12-09 06:10:00|12600.9|12594.9|12599.2|12593.2|12603.3|12597.3|12598.3|12592.3|0
1639030500000|2021-12-09 06:15:00|12599.1|12593.1|12596.6|12590.6|12599.2|12593.2|12596.6|12590.6|0
1639030800000|2021-12-09 06:20:00|12596.8|12590.8|12600.1|12594.1|12600.1|12594.1|12596.8|12590.8|0
1639031100000|2021-12-09 06:25:00|12599.6|12593.6|12600.1|12594.1|12601.2|12595.2|12598.4|12592.4|0
1639031400000|2021-12-09 06:30:00|12600.2|12594.2|12600.5|12594.5|12603.5|12597.5|12600.1|12594.1|0
1639031700000|2021-12-09 06:35:00|12601.4|12595.4|12605.3|12599.3|12605.3|12599.3|12601.4|12595.4|0
1639032000000|2021-12-09 06:40:00|12605.7|12599.7|12607.7|12601.7|12608.5|12602.5|12605.7|12599.7|0
1639032300000|2021-12-09 06:45:00|12608.1|12602.1|12610.7|12604.7|12612.1|12606.1|12608.1|12602.1|0
1639032600000|2021-12-09 06:50:00|12610.5|12604.5|12607|12601|12612.9|12606.9|12607|12601|0
1639032900000|2021-12-09 06:55:00|12606.8|12600.8|12606.2|12600.2|12607.9|12601.9|12605.4|12599.4|0
1639033200000|2021-12-09 07:00:00|12602.4|12600.4|12615.4|12613.4|12617.4|12615.4|12599.9|12597.9|84
1639033500000|2021-12-09 07:05:00|12616.4|12614.4|12621.9|12619.9|12622.4|12620.4|12612.4|12610.4|100
1639033800000|2021-12-09 07:10:00|12621.4|12619.4|12624.9|12622.9|12630.4|12628.4|12619.4|12617.4|62
1639034100000|2021-12-09 07:15:00|12625.4|12623.4|12634.9|12632.9|12634.9|12632.9|12624.4|12622.4|31
1639034400000|2021-12-09 07:20:00|12635.4|12633.4|12640.4|12638.4|12642.9|12640.9|12632.9|12630.9|55
1639034700000|2021-12-09 07:25:00|12639.9|12637.9|12642.9|12640.9|12642.9|12640.9|12632.4|12630.4|26
1639035000000|2021-12-09 07:30:00|12643.4|12641.4|12645.4|12643.4|12645.4|12643.4|12639.9|12637.9|32
1639035300000|2021-12-09 07:35:00|12645.9|12643.9|12645.9|12643.9|12647.4|12645.4|12644.4|12642.4|15
1639035600000|2021-12-09 07:40:00|12646.4|12644.4|12654.4|12652.4|12658.9|12656.9|12645.9|12643.9|82
1639035900000|2021-12-09 07:45:00|12653.9|12651.9|12654.4|12652.4|12656.4|12654.4|12647.9|12645.9|32
1639036200000|2021-12-09 07:50:00|12654.9|12652.9|12649.4|12647.4|12657.9|12655.9|12649.4|12647.4|42
1639036500000|2021-12-09 07:55:00|12649.9|12647.9|12647.4|12645.4|12653.9|12651.9|12644.9|12642.9|55
1639036800000|2021-12-09 08:00:00|12649.9|12647.9|12623.4|12621.4|12652.9|12650.9|12618.9|12616.9|921
1639037100000|2021-12-09 08:05:00|12622.4|12620.4|12619.9|12617.9|12623.4|12621.4|12613.4|12611.4|547
1639037400000|2021-12-09 08:10:00|12620.4|12618.4|12622.4|12620.4|12625.4|12623.4|12611.4|12609.4|357
1639037700000|2021-12-09 08:15:00|12621.9|12619.9|12636.4|12634.4|12637.4|12635.4|12621.4|12619.4|182
1639038000000|2021-12-09 08:20:00|12636.9|12634.9|12634.9|12632.9|12639.9|12637.9|12630.4|12628.4|219
1639038300000|2021-12-09 08:25:00|12634.4|12632.4|12626.4|12624.4|12634.4|12632.4|12619.9|12617.9|324
1639038600000|2021-12-09 08:30:00|12624.4|12622.4|12623.9|12621.9|12626.9|12624.9|12619.9|12617.9|245
1639038900000|2021-12-09 08:35:00|12624.4|12622.4|12614.9|12612.9|12624.4|12622.4|12612.9|12610.9|201
1639039200000|2021-12-09 08:40:00|12614.4|12612.4|12610.9|12608.9|12614.4|12612.4|12607.4|12605.4|168
1639039500000|2021-12-09 08:45:00|12610.4|12608.4|12616.4|12614.4|12618.4|12616.4|12609.4|12607.4|196
1639039800000|2021-12-09 08:50:00|12614.9|12612.9|12612.9|12610.9|12617.4|12615.4|12608.4|12606.4|99
1639040100000|2021-12-09 08:55:00|12612.4|12610.4|12607.9|12605.9|12619.4|12617.4|12607.4|12605.4|233
1639040400000|2021-12-09 09:00:00|12606.9|12604.9|12608.4|12606.4|12610.4|12608.4|12603.4|12601.4|243
1639040700000|2021-12-09 09:05:00|12607.9|12605.9|12606.4|12604.4|12611.9|12609.9|12604.4|12602.4|247
1639041000000|2021-12-09 09:10:00|12607.9|12605.9|12600.4|12598.4|12608.4|12606.4|12597.9|12595.9|190
1639041300000|2021-12-09 09:15:00|12599.9|12597.9|12594.4|12592.4|12600.4|12598.4|12594.4|12592.4|149
1639041600000|2021-12-09 09:20:00|12594.9|12592.9|12595.4|12593.4|12595.9|12593.9|12591.4|12589.4|141
1639041900000|2021-12-09 09:25:00|12594.4|12592.4|12603.9|12601.9|12604.9|12602.9|12589.4|12587.4|185
1639042200000|2021-12-09 09:30:00|12603.4|12601.4|12611.9|12609.9|12613.9|12611.9|12602.9|12600.9|105
1639042500000|2021-12-09 09:35:00|12612.4|12610.4|12611.4|12609.4|12616.4|12614.4|12610.4|12608.4|215
1639042800000|2021-12-09 09:40:00|12610.9|12608.9|12608.4|12606.4|12612.4|12610.4|12604.9|12602.9|174
1639043100000|2021-12-09 09:45:00|12607.9|12605.9|12609.4|12607.4|12610.4|12608.4|12607.4|12605.4|141
1639043400000|2021-12-09 09:50:00|12609.9|12607.9|12600.4|12598.4|12610.4|12608.4|12600.4|12598.4|154
1639043700000|2021-12-09 09:55:00|12600.9|12598.9|12598.4|12596.4|12601.4|12599.4|12595.4|12593.4|131
1639044000000|2021-12-09 10:00:00|12598.9|12596.9|12592.4|12590.4|12601.9|12599.9|12586.9|12584.9|328
1639044300000|2021-12-09 10:05:00|12591.9|12589.9|12587.4|12585.4|12595.9|12593.9|12584.4|12582.4|166
1639044600000|2021-12-09 10:10:00|12586.9|12584.9|12581.4|12579.4|12591.4|12589.4|12581.4|12579.4|240
1639044900000|2021-12-09 10:15:00|12580.4|12578.4|12575.4|12573.4|12582.9|12580.9|12573.4|12571.4|384
1639045200000|2021-12-09 10:20:00|12574.9|12572.9|12584.4|12582.4|12585.4|12583.4|12573.4|12571.4|304
1639045500000|2021-12-09 10:25:00|12583.9|12581.9|12587.4|12585.4|12588.4|12586.4|12580.4|12578.4|112
1639045800000|2021-12-09 10:30:00|12587.9|12585.9|12589.4|12587.4|12593.4|12591.4|12583.4|12581.4|144
1639046100000|2021-12-09 10:35:00|12588.9|12586.9|12597.4|12595.4|12598.4|12596.4|12587.9|12585.9|188
1639046400000|2021-12-09 10:40:00|12596.9|12594.9|12600.9|12598.9|12602.4|12600.4|12595.4|12593.4|316
1639046700000|2021-12-09 10:45:00|12600.4|12598.4|12598.4|12596.4|12602.4|12600.4|12597.4|12595.4|118
1639047000000|2021-12-09 10:50:00|12597.9|12595.9|12600.4|12598.4|12601.4|12599.4|12595.4|12593.4|114
1639047300000|2021-12-09 10:55:00|12599.9|12597.9|12601.9|12599.9|12604.4|12602.4|12596.4|12594.4|72
1639047600000|2021-12-09 11:00:00|12601.4|12599.4|12607.9|12605.9|12609.9|12607.9|12601.4|12599.4|84
1639047900000|2021-12-09 11:05:00|12607.4|12605.4|12606.9|12604.9|12614.4|12612.4|12603.4|12601.4|111
1639048200000|2021-12-09 11:10:00|12607.4|12605.4|12597.9|12595.9|12609.9|12607.9|12596.9|12594.9|218
1639048500000|2021-12-09 11:15:00|12598.4|12596.4|12596.9|12594.9|12601.4|12599.4|12592.4|12590.4|95
1639048800000|2021-12-09 11:20:00|12596.4|12594.4|12594.9|12592.9|12600.9|12598.9|12593.4|12591.4|149
1639049100000|2021-12-09 11:25:00|12595.4|12593.4|12593.9|12591.9|12598.9|12596.9|12592.4|12590.4|74
1639049400000|2021-12-09 11:30:00|12594.4|12592.4|12592.9|12590.9|12598.9|12596.9|12592.9|12590.9|45
1639049700000|2021-12-09 11:35:00|12592.4|12590.4|12587.9|12585.9|12593.9|12591.9|12587.4|12585.4|116
1639050000000|2021-12-09 11:40:00|12587.4|12585.4|12587.4|12585.4|12587.4|12585.4|12583.4|12581.4|72
1639050300000|2021-12-09 11:45:00|12587.9|12585.9|12583.4|12581.4|12589.4|12587.4|12581.4|12579.4|106
1639050600000|2021-12-09 11:50:00|12583.9|12581.9|12585.4|12583.4|12586.4|12584.4|12581.4|12579.4|101
1639050900000|2021-12-09 11:55:00|12586.4|12584.4|12587.9|12585.9|12589.4|12587.4|12584.9|12582.9|104
1639051200000|2021-12-09 12:00:00|12587.4|12585.4|12589.9|12587.9|12590.4|12588.4|12582.9|12580.9|177
1639051500000|2021-12-09 12:05:00|12590.4|12588.4|12595.4|12593.4|12595.4|12593.4|12588.4|12586.4|372
1639051800000|2021-12-09 12:10:00|12594.9|12592.9|12592.4|12590.4|12596.9|12594.9|12589.4|12587.4|89
1639052100000|2021-12-09 12:15:00|12592.9|12590.9|12594.4|12592.4|12596.4|12594.4|12590.4|12588.4|138
1639052400000|2021-12-09 12:20:00|12594.9|12592.9|12589.4|12587.4|12595.4|12593.4|12588.9|12586.9|269
1639052700000|2021-12-09 12:25:00|12588.9|12586.9|12581.4|12579.4|12590.4|12588.4|12580.4|12578.4|136
1639053000000|2021-12-09 12:30:00|12580.9|12578.9|12581.4|12579.4|12585.9|12583.9|12578.4|12576.4|131
1639053300000|2021-12-09 12:35:00|12581.9|12579.9|12584.4|12582.4|12585.9|12583.9|12579.4|12577.4|45
1639053600000|2021-12-09 12:40:00|12584.8|12582.8|12583.8|12581.8|12584.8|12582.8|12582.3|12580.3|110
1639053900000|2021-12-09 12:45:00|12583.3|12581.3|12579.3|12577.3|12583.3|12581.3|12577.8|12575.8|95
1639054200000|2021-12-09 12:50:00|12578.8|12576.8|12576.8|12574.8|12580.8|12578.8|12574.8|12572.8|228
1639054500000|2021-12-09 12:55:00|12576.3|12574.3|12584.3|12582.3|12586.3|12584.3|12576.3|12574.3|143
1639054800000|2021-12-09 13:00:00|12583.8|12581.8|12582.8|12580.8|12585.8|12583.8|12578.8|12576.8|69
1639055100000|2021-12-09 13:05:00|12583.3|12581.3|12583.8|12581.8|12587.3|12585.3|12582.3|12580.3|54
1639055400000|2021-12-09 13:10:00|12583.3|12581.3|12585.8|12583.8|12586.8|12584.8|12582.3|12580.3|47
1639055700000|2021-12-09 13:15:00|12586.3|12584.3|12589.8|12587.8|12589.8|12587.8|12586.3|12584.3|48
1639056000000|2021-12-09 13:20:00|12587.8|12585.8|12584.8|12582.8|12588.8|12586.8|12582.8|12580.8|199
1639056300000|2021-12-09 13:25:00|12584.3|12582.3|12587.8|12585.8|12587.8|12585.8|12583.8|12581.8|74
1639056600000|2021-12-09 13:30:00|12587.3|12585.3|12582.8|12580.8|12588.3|12586.3|12579.8|12577.8|83
1639056900000|2021-12-09 13:35:00|12582.3|12580.3|12577.8|12575.8|12584.3|12582.3|12576.8|12574.8|67
1639057200000|2021-12-09 13:40:00|12577.3|12575.3|12576.3|12574.3|12579.8|12577.8|12573.3|12571.3|105
1639057500000|2021-12-09 13:45:00|12575.8|12573.8|12579.3|12577.3|12582.8|12580.8|12574.8|12572.8|101
1639057800000|2021-12-09 13:50:00|12579.8|12577.8|12583.8|12581.8|12584.8|12582.8|12577.8|12575.8|79
1639058100000|2021-12-09 13:55:00|12583.3|12581.3|12583.8|12581.8|12585.8|12583.8|12582.8|12580.8|60
1639058400000|2021-12-09 14:00:00|12584.3|12582.3|12584.3|12582.3|12591.3|12589.3|12583.8|12581.8|136
1639058700000|2021-12-09 14:05:00|12583.8|12581.8|12599.8|12597.8|12599.8|12597.8|12583.3|12581.3|168
1639059000000|2021-12-09 14:10:00|12600.3|12598.3|12595.3|12593.3|12604.3|12602.3|12594.8|12592.8|148
1639059300000|2021-12-09 14:15:00|12595.8|12593.8|12599.8|12597.8|12599.8|12597.8|12594.3|12592.3|99
1639059600000|2021-12-09 14:20:00|12599.3|12597.3|12599.8|12597.8|12603.3|12601.3|12598.8|12596.8|63
1639059900000|2021-12-09 14:25:00|12599.3|12597.3|12596.8|12594.8|12601.8|12599.8|12595.8|12593.8|75
1639060200000|2021-12-09 14:30:00|12596.3|12594.3|12592.8|12590.8|12597.8|12595.8|12587.3|12585.3|200
1639060500000|2021-12-09 14:35:00|12592.3|12590.3|12599.8|12597.8|12600.8|12598.8|12588.8|12586.8|259
1639060800000|2021-12-09 14:40:00|12600.3|12598.3|12595.8|12593.8|12604.8|12602.8|12594.8|12592.8|130
1639061100000|2021-12-09 14:45:00|12596.3|12594.3|12596.8|12594.8|12603.8|12601.8|12593.8|12591.8|203
1639061400000|2021-12-09 14:50:00|12596.3|12594.3|12600.3|12598.3|12605.8|12603.8|12594.8|12592.8|123
1639061700000|2021-12-09 14:55:00|12599.8|12597.8|12610.3|12608.3|12610.8|12608.8|12596.8|12594.8|744
1639062000000|2021-12-09 15:00:00|12611.3|12609.3|12618.8|12616.8|12618.8|12616.8|12606.8|12604.8|328
1639062300000|2021-12-09 15:05:00|12619.3|12617.3|12615.8|12613.8|12619.8|12617.8|12611.8|12609.8|162
1639062600000|2021-12-09 15:10:00|12615.3|12613.3|12608.3|12606.3|12619.3|12617.3|12607.8|12605.8|164
1639062900000|2021-12-09 15:15:00|12608.8|12606.8|12618.8|12616.8|12619.3|12617.3|12608.3|12606.3|249
1639063200000|2021-12-09 15:20:00|12618.3|12616.3|12614.3|12612.3|12622.8|12620.8|12613.3|12611.3|184
1639063500000|2021-12-09 15:25:00|12614.8|12612.8|12614.3|12612.3|12618.3|12616.3|12611.8|12609.8|131
1639063800000|2021-12-09 15:30:00|12613.8|12611.8|12608.3|12606.3|12614.3|12612.3|12602.3|12600.3|217
1639064100000|2021-12-09 15:35:00|12608.8|12606.8|12605.3|12603.3|12611.3|12609.3|12601.3|12599.3|142
1639064400000|2021-12-09 15:40:00|12605.8|12603.8|12617.8|12615.8|12617.8|12615.8|12605.3|12603.3|285
1639064700000|2021-12-09 15:45:00|12618.3|12616.3|12620.8|12618.8|12621.3|12619.3|12613.3|12611.3|233
1639065000000|2021-12-09 15:50:00|12621.3|12619.3|12612.8|12610.8|12622.3|12620.3|12612.8|12610.8|220
1639065300000|2021-12-09 15:55:00|12613.3|12611.3|12617.3|12615.3|12619.8|12617.8|12611.3|12609.3|231
1639065600000|2021-12-09 16:00:00|12617.8|12615.8|12615.3|12613.3|12623.3|12621.3|12615.3|12613.3|192
1639065900000|2021-12-09 16:05:00|12615.8|12613.8|12623.3|12621.3|12623.3|12621.3|12615.8|12613.8|208
1639066200000|2021-12-09 16:10:00|12622.8|12620.8|12615.3|12613.3|12624.3|12622.3|12613.3|12611.3|405
1639066500000|2021-12-09 16:15:00|12615.8|12613.8|12612.3|12610.3|12616.3|12614.3|12609.3|12607.3|656
1639066800000|2021-12-09 16:20:00|12611.3|12609.3|12609.8|12607.8|12614.3|12612.3|12606.8|12604.8|662
1639067100000|2021-12-09 16:25:00|12610.3|12608.3|12610.3|12608.3|12617.8|12615.8|12607.3|12605.3|1012
1639067400000|2021-12-09 16:30:00|12611.3|12609.3|12618.8|12616.8|12620.8|12618.8|12608.8|12606.8|420
1639067700000|2021-12-09 16:35:00|12618.3|12616.3|12621.3|12619.3|12622.3|12620.3|12614.3|12612.3|129
1639068000000|2021-12-09 16:40:00|12620.8|12618.8|12619.3|12617.3|12623.3|12621.3|12618.3|12616.3|85
1639068300000|2021-12-09 16:45:00|12618.8|12616.8|12609.3|12607.3|12619.3|12617.3|12608.3|12606.3|110
1639068600000|2021-12-09 16:50:00|12610.3|12608.3|12613.3|12611.3|12614.8|12612.8|12610.3|12608.3|707
1639068900000|2021-12-09 16:55:00|12613.8|12611.8|12610.8|12608.8|12614.8|12612.8|12609.8|12607.8|68
1639069200000|2021-12-09 17:00:00|12611.3|12609.3|12607.3|12605.3|12614.8|12612.8|12606.3|12604.3|37
1639069500000|2021-12-09 17:05:00|12606.8|12604.8|12605.3|12603.3|12609.8|12607.8|12602.8|12600.8|38
1639069800000|2021-12-09 17:10:00|12604.8|12602.8|12604.3|12602.3|12607.3|12605.3|12603.3|12601.3|32
1639070100000|2021-12-09 17:15:00|12603.8|12601.8|12603.3|12601.3|12606.3|12604.3|12601.3|12599.3|51
1639070400000|2021-12-09 17:20:00|12603.8|12601.8|12605.3|12603.3|12606.3|12604.3|12603.3|12601.3|14
1639070700000|2021-12-09 17:25:00|12605.8|12603.8|12603.3|12601.3|12605.8|12603.8|12603.3|12601.3|30
1639071000000|2021-12-09 17:30:00|12602.3|12600.3|12601.3|12599.3|12603.3|12601.3|12600.8|12598.8|40
1639071300000|2021-12-09 17:35:00|12601.8|12599.8|12605.8|12603.8|12606.3|12604.3|12601.8|12599.8|24
1639071600000|2021-12-09 17:40:00|12606.3|12604.3|12608.8|12606.8|12609.8|12607.8|12604.3|12602.3|37
1639071900000|2021-12-09 17:45:00|12609.3|12607.3|12613.3|12611.3|12613.3|12611.3|12608.8|12606.8|40
1639072200000|2021-12-09 17:50:00|12612.3|12610.3|12609.3|12607.3|12613.8|12611.8|12608.8|12606.8|29
1639072500000|2021-12-09 17:55:00|12609.8|12607.8|12610.8|12608.8|12612.3|12610.3|12607.3|12605.3|13
1639072800000|2021-12-09 18:00:00|12610.3|12608.3|12610.8|12608.8|12612.3|12610.3|12606.8|12604.8|26
1639073100000|2021-12-09 18:05:00|12611.3|12609.3|12608.8|12606.8|12611.3|12609.3|12606.8|12604.8|12
1639073400000|2021-12-09 18:10:00|12608.3|12606.3|12605.8|12603.8|12610.8|12608.8|12604.3|12602.3|4
1639073700000|2021-12-09 18:15:00|12604.8|12602.8|12607.8|12605.8|12608.8|12606.8|12604.8|12602.8|8
1639074000000|2021-12-09 18:20:00|12607.3|12605.3|12605.3|12603.3|12607.3|12605.3|12604.8|12602.8|6
1639074300000|2021-12-09 18:25:00|12605.8|12603.8|12600.3|12598.3|12607.3|12605.3|12600.3|12598.3|20
1639074600000|2021-12-09 18:30:00|12600.8|12598.8|12603.3|12601.3|12605.8|12603.8|12600.8|12598.8|5
1639074900000|2021-12-09 18:35:00|12602.8|12600.8|12606.8|12604.8|12607.8|12605.8|12602.3|12600.3|21
1639075200000|2021-12-09 18:40:00|12606.3|12604.3|12601.3|12599.3|12607.3|12605.3|12601.3|12599.3|55
1639075500000|2021-12-09 18:45:00|12601.8|12599.8|12599.8|12597.8|12605.3|12603.3|12599.8|12597.8|70
1639075800000|2021-12-09 18:50:00|12599.3|12597.3|12599.8|12597.8|12602.3|12600.3|12599.3|12597.3|35
1639076100000|2021-12-09 18:55:00|12600.3|12598.3|12603.3|12601.3|12605.3|12603.3|12599.8|12597.8|25
1639076400000|2021-12-09 19:00:00|12604.3|12602.3|12605.3|12603.3|12608.3|12606.3|12602.8|12600.8|23
1639076700000|2021-12-09 19:05:00|12604.8|12602.8|12603.3|12601.3|12607.8|12605.8|12603.3|12601.3|8
1639077000000|2021-12-09 19:10:00|12603.8|12601.8|12602.3|12600.3|12604.3|12602.3|12601.3|12599.3|32
1639077300000|2021-12-09 19:15:00|12603.3|12601.3|12604.8|12602.8|12605.8|12603.8|12602.3|12600.3|18
1639077600000|2021-12-09 19:20:00|12605.3|12603.3|12610.8|12608.8|12610.8|12608.8|12604.3|12602.3|11
1639077900000|2021-12-09 19:25:00|12610.3|12608.3|12602.3|12600.3|12610.8|12608.8|12601.3|12599.3|48
1639078200000|2021-12-09 19:30:00|12602.8|12600.8|12601.3|12599.3|12603.8|12601.8|12599.8|12597.8|20
1639078500000|2021-12-09 19:35:00|12600.3|12598.3|12599.3|12597.3|12600.3|12598.3|12595.8|12593.8|6
1639078800000|2021-12-09 19:40:00|12599.8|12597.8|12596.8|12594.8|12600.3|12598.3|12593.8|12591.8|20
1639079100000|2021-12-09 19:45:00|12597.3|12595.3|12596.8|12594.8|12598.8|12596.8|12595.8|12593.8|14
1639079400000|2021-12-09 19:50:00|12596.3|12594.3|12592.8|12590.8|12596.8|12594.8|12592.3|12590.3|12
1639079700000|2021-12-09 19:55:00|12592.3|12590.3|12594.3|12592.3|12595.3|12593.3|12591.3|12589.3|39
1639080000000|2021-12-09 20:00:00|12594.8|12592.8|12595.8|12593.8|12600.3|12598.3|12592.8|12590.8|54
1639080300000|2021-12-09 20:05:00|12596.3|12594.3|12591.3|12589.3|12596.3|12594.3|12590.8|12588.8|70
1639080600000|2021-12-09 20:10:00|12591.8|12589.8|12590.3|12588.3|12595.3|12593.3|12585.8|12583.8|52
1639080900000|2021-12-09 20:15:00|12589.8|12587.8|12587.8|12585.8|12590.3|12588.3|12585.8|12583.8|32
1639081200000|2021-12-09 20:20:00|12588.3|12586.3|12581.3|12579.3|12588.3|12586.3|12581.3|12579.3|36
1639081500000|2021-12-09 20:25:00|12580.3|12578.3|12583.3|12581.3|12587.3|12585.3|12579.3|12577.3|45
1639081800000|2021-12-09 20:30:00|12582.8|12580.8|12587.8|12585.8|12589.8|12587.8|12582.3|12580.3|32
1639082100000|2021-12-09 20:35:00|12588.3|12586.3|12587.8|12585.8|12589.3|12587.3|12583.8|12581.8|16
1639082400000|2021-12-09 20:40:00|12587.3|12585.3|12590.3|12588.3|12591.3|12589.3|12584.8|12582.8|35
1639082700000|2021-12-09 20:45:00|12590.8|12588.8|12589.3|12587.3|12595.8|12593.8|12588.3|12586.3|22
1639083000000|2021-12-09 20:50:00|12589.8|12587.8|12581.3|12579.3|12590.3|12588.3|12580.3|12578.3|99
1639083300000|2021-12-09 20:55:00|12581.8|12579.8|12580.6|12574.6|12584.3|12582.3|12577.8|12573.8|61
1639083600000|2021-12-09 21:00:00|12580.7|12574.7|12579.8|12573.8|12586|12580|12579.3|12573.3|0
1639083900000|2021-12-09 21:05:00|12579.9|12573.9|12575.7|12569.7|12581.4|12575.4|12574.9|12568.9|0
1639084200000|2021-12-09 21:10:00|12575.8|12569.8|12579|12573|12579.6|12573.6|12575.7|12569.7|0
1639084500000|2021-12-09 21:15:00|12578.9|12572.9|12578.2|12572.2|12579.8|12573.8|12577.7|12571.7|0
1639084800000|2021-12-09 21:20:00|12578.3|12572.3|12579.8|12573.8|12579.8|12573.8|12578.2|12572.2|0
1639085100000|2021-12-09 21:25:00|12579.7|12573.7|12585.2|12579.2|12585.5|12579.5|12579.3|12573.3|0
1639085400000|2021-12-09 21:30:00|12585.1|12579.1|12583.1|12577.1|12585.5|12579.5|12582.7|12576.7|0
1639085700000|2021-12-09 21:35:00|12583|12577|12583.1|12577.1|12583.5|12577.5|12582.3|12576.3|0
1639086000000|2021-12-09 21:40:00|12583.3|12577.3|12582.3|12576.3|12584.3|12578.3|12582.3|12576.3|0
1639086300000|2021-12-09 21:45:00|12582.4|12576.4|12585.5|12579.5|12585.5|12579.5|12581.9|12575.9|0
1639086600000|2021-12-09 21:50:00|12585.4|12579.4|12585.2|12579.2|12585.5|12579.5|12584.3|12578.3|0
1639086900000|2021-12-09 21:55:00|12585.5|12579.5|12585.1|12579.1|12586|12580|12584.7|12578.7|0
1639087200000|2021-12-09 22:00:00|12584.5|12578.5|12585|12579|12585.5|12579.5|12584.5|12578.5|0
1639087500000|2021-12-09 22:05:00|12584.9|12578.9|12585|12579|12585.3|12579.3|12584.9|12578.9|0
1639087800000|2021-12-09 22:10:00|12585.1|12579.1|12586.3|12580.3|12587|12581|12585.1|12579.1|0
1639088100000|2021-12-09 22:15:00|12586.1|12580.1|12586.3|12580.3|12586.5|12580.5|12586.1|12580.1|0
1639088400000|2021-12-09 22:20:00|12586.5|12580.5|12586.6|12580.6|12587.1|12581.1|12586.3|12580.3|0
1639088700000|2021-12-09 22:25:00|12586.5|12580.5|12586.5|12580.5|12586.6|12580.6|12586.5|12580.5|0
1639089000000|2021-12-09 22:30:00|12586.9|12580.9|12586.6|12580.6|12586.9|12580.9|12586.5|12580.5|0
1639089300000|2021-12-09 22:35:00|12586.7|12580.7|12586.9|12580.9|12587.1|12581.1|12586.6|12580.6|0
1639089600000|2021-12-09 22:40:00|12586.7|12580.7|12587.7|12581.7|12587.7|12581.7|12586.6|12580.6|0
1639089900000|2021-12-09 22:45:00|12587.5|12581.5|12587.5|12581.5|12587.9|12581.9|12587.3|12581.3|0
1639090200000|2021-12-09 22:50:00|12587.1|12581.1|12586.9|12580.9|12587.3|12581.3|12586.7|12580.7|0
1639090500000|2021-12-09 22:55:00|12586.7|12580.7|12586.7|12580.7|12586.9|12580.9|12586.7|12580.7|0
1639090800000|2021-12-09 23:00:00|12586.9|12580.9|12591.2|12585.2|12591.2|12585.2|12585.5|12579.5|0
1639091100000|2021-12-09 23:05:00|12591.1|12585.1|12593.1|12587.1|12593.3|12587.3|12590.9|12584.9|0
1639091400000|2021-12-09 23:10:00|12593.3|12587.3|12592.9|12586.9|12593.3|12587.3|12592.1|12586.1|0
1639091700000|2021-12-09 23:15:00|12593.1|12587.1|12591.9|12585.9|12594.5|12588.5|12591.9|12585.9|0
1639092000000|2021-12-09 23:20:00|12592.1|12586.1|12591.2|12585.2|12592.9|12586.9|12590.9|12584.9|0
1639092300000|2021-12-09 23:25:00|12591.3|12585.3|12591.7|12585.7|12592.1|12586.1|12590.3|12584.3|0
1639092600000|2021-12-09 23:30:00|12591.9|12585.9|12595|12589|12595.8|12589.8|12591.9|12585.9|0
1639092900000|2021-12-09 23:35:00|12595.1|12589.1|12595.8|12589.8|12596.1|12590.1|12595|12589|0
1639093200000|2021-12-09 23:40:00|12595.7|12589.7|12595.3|12589.3|12596.4|12590.4|12595|12589|0
1639093500000|2021-12-09 23:45:00|12595.2|12589.2|12593.3|12587.3|12595.3|12589.3|12593.3|12587.3|0
1639093800000|2021-12-09 23:50:00|12593.2|12587.2|12592.9|12586.9|12594.5|12588.5|12592.5|12586.5|0
1639094100000|2021-12-09 23:55:00|12593|12587|12591.7|12585.7|12594.4|12588.4|12591.7|12585.7|0
1639094400000|2021-12-10 00:00:00|12591.8|12585.8|12589.2|12583.2|12594.5|12588.5|12588.4|12582.4|0
1639094700000|2021-12-10 00:05:00|12589.6|12583.6|12588.2|12582.2|12590.9|12584.9|12586.8|12580.8|0
1639095000000|2021-12-10 00:10:00|12588|12582|12592.4|12586.4|12592.4|12586.4|12585.7|12579.7|0
1639095300000|2021-12-10 00:15:00|12592.2|12586.2|12581.5|12575.5|12592.2|12586.2|12580.1|12574.1|0
1639095600000|2021-12-10 00:20:00|12581.1|12575.1|12580|12574|12581.5|12575.5|12578.1|12572.1|0
1639095900000|2021-12-10 00:25:00|12579.9|12573.9|12578.1|12572.1|12581.7|12575.7|12577.2|12571.2|0
1639096200000|2021-12-10 00:30:00|12578|12572|12574.7|12568.7|12578|12572|12572.9|12566.9|0
1639096500000|2021-12-10 00:35:00|12574.8|12568.8|12573|12567|12576.4|12570.4|12573|12567|0
1639096800000|2021-12-10 00:40:00|12573.1|12567.1|12575.8|12569.8|12577.3|12571.3|12571.6|12565.6|0
1639097100000|2021-12-10 00:45:00|12575.9|12569.9|12575|12569|12578.2|12572.2|12573.4|12567.4|0
1639097400000|2021-12-10 00:50:00|12574.8|12568.8|12572.5|12566.5|12575.5|12569.5|12572.1|12566.1|0
1639097700000|2021-12-10 00:55:00|12572.6|12566.6|12570|12564|12572.9|12566.9|12567.4|12561.4|0
1639098000000|2021-12-10 01:00:00|12570.1|12564.1|12567.5|12561.5|12574.6|12568.6|12566.6|12560.6|0
1639098300000|2021-12-10 01:05:00|12567.3|12561.3|12569.7|12563.7|12571|12565|12566.6|12560.6|0
1639098600000|2021-12-10 01:10:00|12569.8|12563.8|12569.1|12563.1|12572|12566|12568.7|12562.7|0
1639098900000|2021-12-10 01:15:00|12569.3|12563.3|12568.5|12562.5|12570.8|12564.8|12566|12560|0
1639099200000|2021-12-10 01:20:00|12568.3|12562.3|12572|12566|12573|12567|12568.1|12562.1|0
1639099500000|2021-12-10 01:25:00|12571.8|12565.8|12576.2|12570.2|12576.2|12570.2|12570|12564|0
1639099800000|2021-12-10 01:30:00|12576.1|12570.1|12584.5|12578.5|12584.5|12578.5|12573.4|12567.4|0
1639100100000|2021-12-10 01:35:00|12584.3|12578.3|12578.4|12572.4|12584.9|12578.9|12578.3|12572.3|0
1639100400000|2021-12-10 01:40:00|12578.3|12572.3|12582.9|12576.9|12582.9|12576.9|12576.9|12570.9|0
1639100700000|2021-12-10 01:45:00|12582.7|12576.7|12585.1|12579.1|12585.1|12579.1|12581.6|12575.6|0
1639101000000|2021-12-10 01:50:00|12585.6|12579.6|12582.9|12576.9|12586|12580|12582.9|12576.9|0
1639101300000|2021-12-10 01:55:00|12583|12577|12582.5|12576.5|12585.9|12579.9|12581.2|12575.2|0
1639101600000|2021-12-10 02:00:00|12582.7|12576.7|12583.9|12577.9|12585.6|12579.6|12581.2|12575.2|0
1639101900000|2021-12-10 02:05:00|12584.3|12578.3|12582.6|12576.6|12584.8|12578.8|12582.2|12576.2|0
1639102200000|2021-12-10 02:10:00|12582.4|12576.4|12582.4|12576.4|12582.4|12576.4|12580.6|12574.6|0
1639102500000|2021-12-10 02:15:00|12582.3|12576.3|12583.1|12577.1|12584|12578|12582.3|12576.3|0
1639102800000|2021-12-10 02:20:00|12582.7|12576.7|12582.6|12576.6|12583.1|12577.1|12581.4|12575.4|0
1639103100000|2021-12-10 02:25:00|12582.8|12576.8|12581.4|12575.4|12583.1|12577.1|12581.4|12575.4|0
1639103400000|2021-12-10 02:30:00|12581.5|12575.5|12581.5|12575.5|12582.3|12576.3|12580.5|12574.5|0
1639103700000|2021-12-10 02:35:00|12581.3|12575.3|12580.4|12574.4|12581.3|12575.3|12579.5|12573.5|0
1639104000000|2021-12-10 02:40:00|12580.2|12574.2|12579.9|12573.9|12580.4|12574.4|12579.5|12573.5|0
1639104300000|2021-12-10 02:45:00|12580.4|12574.4|12580.5|12574.5|12580.5|12574.5|12579.6|12573.6|0
1639104600000|2021-12-10 02:50:00|12580.9|12574.9|12581.8|12575.8|12583.1|12577.1|12580.9|12574.9|0
1639104900000|2021-12-10 02:55:00|12581.6|12575.6|12581.9|12575.9|12582.3|12576.3|12581.4|12575.4|0
1639105200000|2021-12-10 03:00:00|12581.7|12575.7|12583.3|12577.3|12585.1|12579.1|12581.5|12575.5|0
1639105500000|2021-12-10 03:05:00|12583.2|12577.2|12583.4|12577.4|12584.2|12578.2|12582.5|12576.5|0
1639105800000|2021-12-10 03:10:00|12583|12577|12581.7|12575.7|12583.4|12577.4|12580.8|12574.8|0
1639106100000|2021-12-10 03:15:00|12581.6|12575.6|12584.2|12578.2|12584.2|12578.2|12580.4|12574.4|0
1639106400000|2021-12-10 03:20:00|12584|12578|12583.3|12577.3|12584.6|12578.6|12582.4|12576.4|0
1639106700000|2021-12-10 03:25:00|12582.9|12576.9|12585|12579|12585.4|12579.4|12582.4|12576.4|0
1639107000000|2021-12-10 03:30:00|12585.2|12579.2|12585|12579|12585.9|12579.9|12583.3|12577.3|0
1639107300000|2021-12-10 03:35:00|12584.8|12578.8|12581.5|12575.5|12584.8|12578.8|12579.9|12573.9|0
1639107600000|2021-12-10 03:40:00|12581.4|12575.4|12580.6|12574.6|12581.5|12575.5|12579.6|12573.6|0
1639107900000|2021-12-10 03:45:00|12580.5|12574.5|12578.3|12572.3|12581|12575|12578|12572|0
1639108200000|2021-12-10 03:50:00|12578.1|12572.1|12576.4|12570.4|12578.3|12572.3|12576.3|12570.3|0
1639108500000|2021-12-10 03:55:00|12576.6|12570.6|12576.4|12570.4|12577.3|12571.3|12576.3|12570.3|0
1639108800000|2021-12-10 04:00:00|12576.8|12570.8|12575.6|12569.6|12578.1|12572.1|12574.7|12568.7|0
1639109100000|2021-12-10 04:05:00|12575.7|12569.7|12578|12572|12578|12572|12575.5|12569.5|0
1639109400000|2021-12-10 04:10:00|12577.8|12571.8|12577.1|12571.1|12578|12572|12576.2|12570.2|0
1639109700000|2021-12-10 04:15:00|12576.7|12570.7|12577.5|12571.5|12577.9|12571.9|12575.4|12569.4|0
1639110000000|2021-12-10 04:20:00|12577.6|12571.6|12578.9|12572.9|12578.9|12572.9|12577.1|12571.1|0
1639110300000|2021-12-10 04:25:00|12579.1|12573.1|12581.5|12575.5|12582.3|12576.3|12579.1|12573.1|0
1639110600000|2021-12-10 04:30:00|12581.4|12575.4|12579.7|12573.7|12581.4|12575.4|12578.8|12572.8|0
1639110900000|2021-12-10 04:35:00|12579.3|12573.3|12577|12571|12579.8|12573.8|12577|12571|0
1639111200000|2021-12-10 04:40:00|12577.2|12571.2|12578.7|12572.7|12579.1|12573.1|12577|12571|0
1639111500000|2021-12-10 04:45:00|12578.8|12572.8|12581.6|12575.6|12581.6|12575.6|12578.8|12572.8|0
1639111800000|2021-12-10 04:50:00|12581.8|12575.8|12579.2|12573.2|12582.1|12576.1|12578.8|12572.8|0
1639112100000|2021-12-10 04:55:00|12579.1|12573.1|12577|12571|12579.2|12573.2|12577|12571|0
1639112400000|2021-12-10 05:00:00|12576.8|12570.8|12578.5|12572.5|12578.5|12572.5|12576.7|12570.7|0
1639112700000|2021-12-10 05:05:00|12579.3|12573.3|12574.9|12568.9|12579.4|12573.4|12574.9|12568.9|0
1639113000000|2021-12-10 05:10:00|12575|12569|12574.5|12568.5|12575|12569|12574.1|12568.1|0
1639113300000|2021-12-10 05:15:00|12574.7|12568.7|12574.2|12568.2|12575|12569|12572.8|12566.8|0
1639113600000|2021-12-10 05:20:00|12574.4|12568.4|12572.2|12566.2|12575|12569|12572.2|12566.2|0
1639113900000|2021-12-10 05:25:00|12572.3|12566.3|12573.1|12567.1|12573.5|12567.5|12572.2|12566.2|0
1639114200000|2021-12-10 05:30:00|12573|12567|12571.3|12565.3|12573.1|12567.1|12570.5|12564.5|0
1639114500000|2021-12-10 05:35:00|12570.9|12564.9|12571.5|12565.5|12571.5|12565.5|12570|12564|0
1639114800000|2021-12-10 05:40:00|12571.1|12565.1|12560.6|12554.6|12571.5|12565.5|12560.2|12554.2|0
1639115100000|2021-12-10 05:45:00|12560.7|12554.7|12561.9|12555.9|12562.8|12556.8|12560.2|12554.2|0
1639115400000|2021-12-10 05:50:00|12562|12556|12559.9|12553.9|12562|12556|12559.9|12553.9|0
1639115700000|2021-12-10 05:55:00|12560|12554|12566.1|12560.1|12566.1|12560.1|12557.5|12551.5|0
1639116000000|2021-12-10 06:00:00|12566|12560|12568.9|12562.9|12568.9|12562.9|12565.2|12559.2|0
1639116300000|2021-12-10 06:05:00|12568.1|12562.1|12570|12564|12570|12564|12567.2|12561.2|0
1639116600000|2021-12-10 06:10:00|12569.9|12563.9|12569.5|12563.5|12572.4|12566.4|12569.5|12563.5|0
1639116900000|2021-12-10 06:15:00|12569.1|12563.1|12568.7|12562.7|12569.6|12563.6|12567.9|12561.9|0
1639117200000|2021-12-10 06:20:00|12568.8|12562.8|12569.6|12563.6|12569.6|12563.6|12567.9|12561.9|0
1639117500000|2021-12-10 06:25:00|12569.5|12563.5|12567.8|12561.8|12569.6|12563.6|12567.8|12561.8|0
1639117800000|2021-12-10 06:30:00|12567.9|12561.9|12567|12561|12567.9|12561.9|12567|12561|0
1639118100000|2021-12-10 06:35:00|12566.9|12560.9|12566.2|12560.2|12567.1|12561.1|12565.3|12559.3|0
1639118400000|2021-12-10 06:40:00|12566.4|12560.4|12566.9|12560.9|12566.9|12560.9|12565.3|12559.3|0
1639118700000|2021-12-10 06:45:00|12567|12561|12565.3|12559.3|12567|12561|12565.3|12559.3|0
1639119000000|2021-12-10 06:50:00|12565.1|12559.1|12565.4|12559.4|12566.9|12560.9|12564.4|12558.4|0
1639119300000|2021-12-10 06:55:00|12565.5|12559.5|12568.1|12562.1|12568.1|12562.1|12565.4|12559.4|0
1639119600000|2021-12-10 07:00:00|12565.3|12563.3|12569.3|12567.3|12575.3|12573.3|12554.8|12552.8|51
1639119900000|2021-12-10 07:05:00|12568.8|12566.8|12562.8|12560.8|12568.8|12566.8|12558.8|12556.8|40
1639120200000|2021-12-10 07:10:00|12563.3|12561.3|12561.8|12559.8|12563.3|12561.3|12554.8|12552.8|44
1639120500000|2021-12-10 07:15:00|12561.3|12559.3|12563.3|12561.3|12565.3|12563.3|12559.3|12557.3|35
1639120800000|2021-12-10 07:20:00|12563.8|12561.8|12566.3|12564.3|12566.8|12564.8|12563.8|12561.8|19
1639121100000|2021-12-10 07:25:00|12566.8|12564.8|12570.3|12568.3|12571.3|12569.3|12565.8|12563.8|42
1639121400000|2021-12-10 07:30:00|12569.8|12567.8|12567.3|12565.3|12570.8|12568.8|12566.3|12564.3|49
1639121700000|2021-12-10 07:35:00|12567.8|12565.8|12562.8|12560.8|12568.3|12566.3|12561.8|12559.8|7
1639122000000|2021-12-10 07:40:00|12562.3|12560.3|12554.8|12552.8|12563.3|12561.3|12554.3|12552.3|27
1639122300000|2021-12-10 07:45:00|12554.3|12552.3|12567.3|12565.3|12567.3|12565.3|12553.8|12551.8|44
1639122600000|2021-12-10 07:50:00|12567.8|12565.8|12562.3|12560.3|12572.3|12570.3|12560.3|12558.3|21
1639122900000|2021-12-10 07:55:00|12561.8|12559.8|12558.3|12556.3|12568.3|12566.3|12558.3|12556.3|72
1639123200000|2021-12-10 08:00:00|12558.8|12556.8|12570.8|12568.8|12577.8|12575.8|12549.8|12547.8|1256
1639123500000|2021-12-10 08:05:00|12568.8|12566.8|12570.8|12568.8|12578.8|12576.8|12560.8|12558.8|575
1639123800000|2021-12-10 08:10:00|12571.3|12569.3|12558.8|12556.8|12573.8|12571.8|12558.3|12556.3|222
1639124100000|2021-12-10 08:15:00|12557.8|12555.8|12560.3|12558.3|12564.8|12562.8|12551.8|12549.8|214
1639124400000|2021-12-10 08:20:00|12560.8|12558.8|12548.3|12546.3|12562.8|12560.8|12548.3|12546.3|271
1639124700000|2021-12-10 08:25:00|12548.8|12546.8|12564.3|12562.3|12565.3|12563.3|12548.3|12546.3|321
1639125000000|2021-12-10 08:30:00|12563.8|12561.8|12570.8|12568.8|12571.3|12569.3|12558.3|12556.3|226
1639125300000|2021-12-10 08:35:00|12571.3|12569.3|12565.8|12563.8|12574.3|12572.3|12562.3|12560.3|172
1639125600000|2021-12-10 08:40:00|12565.1|12563.1|12563.1|12561.1|12566.1|12564.1|12557.1|12555.1|84
1639125900000|2021-12-10 08:45:00|12563.6|12561.6|12562.6|12560.6|12567.6|12565.6|12559.1|12557.1|145
1639126200000|2021-12-10 08:50:00|12562.1|12560.1|12561.6|12559.6|12563.6|12561.6|12557.1|12555.1|110
1639126500000|2021-12-10 08:55:00|12561.1|12559.1|12554.6|12552.6|12563.1|12561.1|12553.1|12551.1|153
1639126800000|2021-12-10 09:00:00|12553.6|12551.6|12549.6|12547.6|12555.6|12553.6|12549.1|12547.1|139
1639127100000|2021-12-10 09:05:00|12549.1|12547.1|12546.6|12544.6|12554.6|12552.6|12545.6|12543.6|238
1639127400000|2021-12-10 09:10:00|12548.1|12546.1|12541.6|12539.6|12548.6|12546.6|12540.1|12538.1|420
1639127700000|2021-12-10 09:15:00|12541.1|12539.1|12542.6|12540.6|12545.6|12543.6|12534.6|12532.6|124
1639128000000|2021-12-10 09:20:00|12542.1|12540.1|12534.1|12532.1|12546.6|12544.6|12533.6|12531.6|126
1639128300000|2021-12-10 09:25:00|12533.6|12531.6|12529.6|12527.6|12534.1|12532.1|12526.1|12524.1|1649
1639128600000|2021-12-10 09:30:00|12529.1|12527.1|12527.1|12525.1|12530.6|12528.6|12522.6|12520.6|97
1639128900000|2021-12-10 09:35:00|12526.1|12524.1|12533.1|12531.1|12538.6|12536.6|12525.1|12523.1|200
1639129200000|2021-12-10 09:40:00|12532.6|12530.6|12537.6|12535.6|12538.1|12536.1|12530.1|12528.1|126
1639129500000|2021-12-10 09:45:00|12537.1|12535.1|12537.6|12535.6|12540.1|12538.1|12536.1|12534.1|301
1639129800000|2021-12-10 09:50:00|12538.1|12536.1|12539.6|12537.6|12540.6|12538.6|12536.1|12534.1|155
1639130100000|2021-12-10 09:55:00|12540.1|12538.1|12541.6|12539.6|12543.6|12541.6|12538.6|12536.6|181
1639130400000|2021-12-10 10:00:00|12542.1|12540.1|12544.1|12542.1|12547.6|12545.6|12541.6|12539.6|127
1639130700000|2021-12-10 10:05:00|12543.6|12541.6|12549.1|12547.1|12550.6|12548.6|12543.1|12541.1|104
1639131000000|2021-12-10 10:10:00|12549.6|12547.6|12557.6|12555.6|12557.6|12555.6|12542.6|12540.6|211
1639131300000|2021-12-10 10:15:00|12557.1|12555.1|12554.1|12552.1|12561.1|12559.1|12554.1|12552.1|84
1639131600000|2021-12-10 10:20:00|12554.6|12552.6|12547.6|12545.6|12554.6|12552.6|12547.6|12545.6|118
1639131900000|2021-12-10 10:25:00|12547.1|12545.1|12552.6|12550.6|12554.6|12552.6|12541.6|12539.6|83
1639132200000|2021-12-10 10:30:00|12552.1|12550.1|12550.6|12548.6|12554.1|12552.1|12546.1|12544.1|68
1639132500000|2021-12-10 10:35:00|12550.1|12548.1|12554.6|12552.6|12557.6|12555.6|12549.1|12547.1|120
1639132800000|2021-12-10 10:40:00|12554.1|12552.1|12558.1|12556.1|12558.6|12556.6|12552.1|12550.1|126
1639133100000|2021-12-10 10:45:00|12558.6|12556.6|12561.6|12559.6|12561.6|12559.6|12555.6|12553.6|138
1639133400000|2021-12-10 10:50:00|12561.1|12559.1|12558.6|12556.6|12561.1|12559.1|12555.6|12553.6|2301
1639133700000|2021-12-10 10:55:00|12559.6|12557.6|12562.1|12560.1|12563.1|12561.1|12556.6|12554.6|126
1639134000000|2021-12-10 11:00:00|12561.6|12559.6|12565.1|12563.1|12565.6|12563.6|12561.6|12559.6|48
1639134300000|2021-12-10 11:05:00|12564.6|12562.6|12571.6|12569.6|12573.6|12571.6|12564.6|12562.6|305
1639134600000|2021-12-10 11:10:00|12572.1|12570.1|12566.1|12564.1|12572.1|12570.1|12564.1|12562.1|66
1639134900000|2021-12-10 11:15:00|12565.6|12563.6|12562.1|12560.1|12569.6|12567.6|12562.1|12560.1|64
1639135200000|2021-12-10 11:20:00|12561.6|12559.6|12565.6|12563.6|12567.1|12565.1|12561.6|12559.6|31
1639135500000|2021-12-10 11:25:00|12566.1|12564.1|12565.6|12563.6|12567.1|12565.1|12562.1|12560.1|50
1639135800000|2021-12-10 11:30:00|12565.1|12563.1|12561.6|12559.6|12566.1|12564.1|12556.1|12554.1|81
1639136100000|2021-12-10 11:35:00|12561.1|12559.1|12571.1|12569.1|12572.6|12570.6|12561.1|12559.1|156
1639136400000|2021-12-10 11:40:00|12571.6|12569.6|12585.1|12583.1|12586.1|12584.1|12571.6|12569.6|233
1639136700000|2021-12-10 11:45:00|12585.6|12583.6|12586.6|12584.6|12587.1|12585.1|12581.6|12579.6|47
1639137000000|2021-12-10 11:50:00|12587.1|12585.1|12589.1|12587.1|12589.6|12587.6|12583.6|12581.6|89
1639137300000|2021-12-10 11:55:00|12589.6|12587.6|12590.1|12588.1|12598.1|12596.1|12587.6|12585.6|176
1639137600000|2021-12-10 12:00:00|12589.6|12587.6|12590.6|12588.6|12596.1|12594.1|12586.6|12584.6|550
1639137900000|2021-12-10 12:05:00|12591.1|12589.1|12579.6|12577.6|12591.6|12589.6|12579.1|12577.1|193
1639138200000|2021-12-10 12:10:00|12579.1|12577.1|12586.6|12584.6|12587.6|12585.6|12579.1|12577.1|89
1639138500000|2021-12-10 12:15:00|12587.1|12585.1|12590.1|12588.1|12590.6|12588.6|12585.1|12583.1|90
1639138800000|2021-12-10 12:20:00|12590.6|12588.6|12593.1|12591.1|12593.1|12591.1|12583.6|12581.6|720
1639139100000|2021-12-10 12:25:00|12592.6|12590.6|12598.6|12596.6|12599.6|12597.6|12591.1|12589.1|66
1639139400000|2021-12-10 12:30:00|12599.1|12597.1|12586.1|12584.1|12599.6|12597.6|12586.1|12584.1|92
1639139700000|2021-12-10 12:35:00|12586.6|12584.6|12584.6|12582.6|12588.1|12586.1|12581.1|12579.1|72
1639140000000|2021-12-10 12:40:00|12585.6|12583.6|12578.6|12576.6|12585.6|12583.6|12578.6|12576.6|53
1639140300000|2021-12-10 12:45:00|12578.1|12576.1|12575.1|12573.1|12581.1|12579.1|12575.1|12573.1|85
1639140600000|2021-12-10 12:50:00|12574.6|12572.6|12575.1|12573.1|12579.1|12577.1|12571.6|12569.6|130
1639140900000|2021-12-10 12:55:00|12574.6|12572.6|12574.6|12572.6|12575.1|12573.1|12570.6|12568.6|123
1639141200000|2021-12-10 13:00:00|12573.6|12571.6|12573.1|12571.1|12579.1|12577.1|12573.1|12571.1|174
1639141500000|2021-12-10 13:05:00|12573.6|12571.6|12570.6|12568.6|12575.1|12573.1|12566.6|12564.6|173
1639141800000|2021-12-10 13:10:00|12570.1|12568.1|12566.6|12564.6|12572.1|12570.1|12563.6|12561.6|147
1639142100000|2021-12-10 13:15:00|12566.1|12564.1|12570.1|12568.1|12570.6|12568.6|12562.6|12560.6|159
1639142400000|2021-12-10 13:20:00|12569.6|12567.6|12567.6|12565.6|12570.6|12568.6|12565.1|12563.1|172
1639142700000|2021-12-10 13:25:00|12568.1|12566.1|12576.6|12574.6|12577.1|12575.1|12567.1|12565.1|622
1639143000000|2021-12-10 13:30:00|12577.1|12575.1|12595.6|12593.6|12596.1|12594.1|12571.6|12569.6|361
1639143300000|2021-12-10 13:35:00|12595.1|12593.1|12601.6|12599.6|12602.6|12600.6|12589.1|12587.1|236
1639143600000|2021-12-10 13:40:00|12601.1|12599.1|12611.1|12609.1|12611.6|12609.6|12596.1|12594.1|393
1639143900000|2021-12-10 13:45:00|12610.6|12608.6|12601.1|12599.1|12611.1|12609.1|12596.6|12594.6|142
1639144200000|2021-12-10 13:50:00|12601.6|12599.6|12603.6|12601.6|12606.6|12604.6|12599.6|12597.6|169
1639144500000|2021-12-10 13:55:00|12603.1|12601.1|12610.6|12608.6|12610.6|12608.6|12601.6|12599.6|135
1639144800000|2021-12-10 14:00:00|12611.6|12609.6|12608.6|12606.6|12612.6|12610.6|12604.6|12602.6|216
1639145100000|2021-12-10 14:05:00|12609.1|12607.1|12608.6|12606.6|12615.6|12613.6|12607.6|12605.6|276
1639145400000|2021-12-10 14:10:00|12609.1|12607.1|12618.6|12616.6|12619.6|12617.6|12609.1|12607.1|140
1639145700000|2021-12-10 14:15:00|12619.1|12617.1|12612.6|12610.6|12619.6|12617.6|12609.6|12607.6|107
1639146000000|2021-12-10 14:20:00|12612.1|12610.1|12618.6|12616.6|12619.1|12617.1|12608.6|12606.6|117
1639146300000|2021-12-10 14:25:00|12616.6|12614.6|12614.6|12612.6|12619.6|12617.6|12611.6|12609.6|178
1639146600000|2021-12-10 14:30:00|12615.6|12613.6|12624.6|12622.6|12625.1|12623.1|12608.6|12606.6|233
1639146900000|2021-12-10 14:35:00|12625.1|12623.1|12633.6|12631.6|12635.1|12633.1|12620.1|12618.1|246
1639147200000|2021-12-10 14:40:00|12634.1|12632.1|12636.1|12634.1|12637.1|12635.1|12632.6|12630.6|448
1639147500000|2021-12-10 14:45:00|12635.6|12633.6|12629.1|12627.1|12637.6|12635.6|12628.6|12626.6|415
1639147800000|2021-12-10 14:50:00|12630.1|12628.1|12630.6|12628.6|12634.6|12632.6|12627.6|12625.6|862
1639148100000|2021-12-10 14:55:00|12630.1|12628.1|12620.1|12618.1|12630.6|12628.6|12618.6|12616.6|369
1639148400000|2021-12-10 15:00:00|12619.6|12617.6|12623.1|12621.1|12627.6|12625.6|12616.1|12614.1|3304
1639148700000|2021-12-10 15:05:00|12623.6|12621.6|12615.1|12613.1|12627.1|12625.1|12613.6|12611.6|213
1639149000000|2021-12-10 15:10:00|12616.8|12614.8|12618.3|12616.3|12618.3|12616.3|12608.8|12606.8|171
1639149300000|2021-12-10 15:15:00|12617.8|12615.8|12624.3|12622.3|12625.8|12623.8|12614.8|12612.8|143
1639149600000|2021-12-10 15:20:00|12623.8|12621.8|12627.8|12625.8|12629.8|12627.8|12622.8|12620.8|255
1639149900000|2021-12-10 15:25:00|12628.8|12626.8|12627.3|12625.3|12629.3|12627.3|12622.8|12620.8|230
1639150200000|2021-12-10 15:30:00|12627.8|12625.8|12607.3|12605.3|12627.8|12625.8|12605.8|12603.8|238
1639150500000|2021-12-10 15:35:00|12606.8|12604.8|12600.3|12598.3|12608.8|12606.8|12596.8|12594.8|450
1639150800000|2021-12-10 15:40:00|12599.8|12597.8|12595.3|12593.3|12601.8|12599.8|12594.8|12592.8|138
1639151100000|2021-12-10 15:45:00|12595.8|12593.8|12590.8|12588.8|12598.3|12596.3|12589.8|12587.8|373
1639151400000|2021-12-10 15:50:00|12591.3|12589.3|12598.3|12596.3|12599.3|12597.3|12590.8|12588.8|167
1639151700000|2021-12-10 15:55:00|12598.8|12596.8|12605.8|12603.8|12606.8|12604.8|12597.8|12595.8|274
1639152000000|2021-12-10 16:00:00|12606.3|12604.3|12600.8|12598.8|12608.8|12606.8|12598.8|12596.8|160
1639152300000|2021-12-10 16:05:00|12600.3|12598.3|12590.3|12588.3|12600.8|12598.8|12588.8|12586.8|291
1639152600000|2021-12-10 16:10:00|12590.8|12588.8|12592.8|12590.8|12593.3|12591.3|12585.8|12583.8|381
1639152900000|2021-12-10 16:15:00|12592.3|12590.3|12599.3|12597.3|12600.8|12598.8|12591.8|12589.8|344
1639153200000|2021-12-10 16:20:00|12597.8|12595.8|12590.3|12588.3|12597.8|12595.8|12589.8|12587.8|481
1639153500000|2021-12-10 16:25:00|12589.8|12587.8|12606.3|12604.3|12607.3|12605.3|12588.3|12586.3|1718
1639153800000|2021-12-10 16:30:00|12602.8|12600.8|12602.8|12600.8|12611.8|12609.8|12599.8|12597.8|730
1639154100000|2021-12-10 16:35:00|12603.8|12601.8|12604.8|12602.8|12609.3|12607.3|12601.8|12599.8|136
1639154400000|2021-12-10 16:40:00|12604.3|12602.3|12608.3|12606.3|12611.8|12609.8|12604.3|12602.3|69
1639154700000|2021-12-10 16:45:00|12608.8|12606.8|12610.8|12608.8|12613.3|12611.3|12608.3|12606.3|137
1639155000000|2021-12-10 16:50:00|12610.3|12608.3|12610.3|12608.3|12612.3|12610.3|12608.3|12606.3|169
1639155300000|2021-12-10 16:55:00|12609.8|12607.8|12612.8|12610.8|12613.8|12611.8|12608.8|12606.8|55
1639155600000|2021-12-10 17:00:00|12613.3|12611.3|12610.3|12608.3|12613.3|12611.3|12608.3|12606.3|5
1639155900000|2021-12-10 17:05:00|12610.8|12608.8|12614.3|12612.3|12616.3|12614.3|12610.8|12608.8|39
1639156200000|2021-12-10 17:10:00|12614.8|12612.8|12615.3|12613.3|12617.8|12615.8|12613.3|12611.3|33
1639156500000|2021-12-10 17:15:00|12615.8|12613.8|12614.8|12612.8|12619.3|12617.3|12613.3|12611.3|53
1639156800000|2021-12-10 17:20:00|12615.3|12613.3|12623.3|12621.3|12623.3|12621.3|12615.3|12613.3|14
1639157100000|2021-12-10 17:25:00|12623.8|12621.8|12618.3|12616.3|12623.8|12621.8|12617.3|12615.3|44
1639157400000|2021-12-10 17:30:00|12618.8|12616.8|12613.3|12611.3|12618.8|12616.8|12611.3|12609.3|13
1639157700000|2021-12-10 17:35:00|12612.8|12610.8|12609.3|12607.3|12614.3|12612.3|12607.8|12605.8|5
1639158000000|2021-12-10 17:40:00|12608.8|12606.8|12611.3|12609.3|12613.3|12611.3|12608.3|12606.3|28
1639158300000|2021-12-10 17:45:00|12610.8|12608.8|12616.3|12614.3|12616.3|12614.3|12610.8|12608.8|12
1639158600000|2021-12-10 17:50:00|12615.8|12613.8|12615.3|12613.3|12616.8|12614.8|12614.8|12612.8|3
1639158900000|2021-12-10 17:55:00|12614.8|12612.8|12616.3|12614.3|12617.8|12615.8|12613.8|12611.8|5
1639159200000|2021-12-10 18:00:00|12615.8|12613.8|12620.8|12618.8|12621.3|12619.3|12614.8|12612.8|55
1639159500000|2021-12-10 18:05:00|12619.3|12617.3|12621.3|12619.3|12622.3|12620.3|12616.8|12614.8|18
1639159800000|2021-12-10 18:10:00|12621.8|12619.8|12620.3|12618.3|12622.3|12620.3|12619.3|12617.3|12
1639160100000|2021-12-10 18:15:00|12620.8|12618.8|12621.3|12619.3|12621.8|12619.8|12618.3|12616.3|10
1639160400000|2021-12-10 18:20:00|12620.8|12618.8|12611.8|12609.8|12621.3|12619.3|12611.3|12609.3|10
1639160700000|2021-12-10 18:25:00|12612.3|12610.3|12613.3|12611.3|12615.8|12613.8|12611.8|12609.8|45
1639161000000|2021-12-10 18:30:00|12613.8|12611.8|12612.3|12610.3|12615.3|12613.3|12609.8|12607.8|8
1639161300000|2021-12-10 18:35:00|12611.8|12609.8|12611.3|12609.3|12612.3|12610.3|12607.3|12605.3|19
1639161600000|2021-12-10 18:40:00|12610.8|12608.8|12610.8|12608.8|12611.8|12609.8|12610.3|12608.3|4
1639161900000|2021-12-10 18:45:00|12609.8|12607.8|12610.3|12608.3|12612.3|12610.3|12607.8|12605.8|10
1639162200000|2021-12-10 18:50:00|12609.8|12607.8|12614.3|12612.3|12615.3|12613.3|12609.8|12607.8|8
1639162500000|2021-12-10 18:55:00|12614.8|12612.8|12619.3|12617.3|12619.3|12617.3|12614.3|12612.3|5
1639162800000|2021-12-10 19:00:00|12619.8|12617.8|12616.3|12614.3|12620.3|12618.3|12615.3|12613.3|11
1639163100000|2021-12-10 19:05:00|12616.8|12614.8|12615.3|12613.3|12617.3|12615.3|12614.3|12612.3|1
1639163400000|2021-12-10 19:10:00|12615.8|12613.8|12616.8|12614.8|12618.3|12616.3|12614.3|12612.3|6
1639163700000|2021-12-10 19:15:00|12616.3|12614.3|12618.3|12616.3|12618.3|12616.3|12614.8|12612.8|3
1639164000000|2021-12-10 19:20:00|12618.8|12616.8|12619.3|12617.3|12621.3|12619.3|12618.3|12616.3|8
1639164300000|2021-12-10 19:25:00|12618.8|12616.8|12620.8|12618.8|12621.3|12619.3|12617.8|12615.8|4
1639164600000|2021-12-10 19:30:00|12621.8|12619.8|12614.3|12612.3|12622.8|12620.8|12613.3|12611.3|18
1639164900000|2021-12-10 19:35:00|12613.8|12611.8|12618.8|12616.8|12620.8|12618.8|12612.3|12610.3|5
1639165200000|2021-12-10 19:40:00|12619.3|12617.3|12615.3|12613.3|12620.8|12618.8|12614.8|12612.8|16
1639165500000|2021-12-10 19:45:00|12615.8|12613.8|12616.8|12614.8|12619.3|12617.3|12615.3|12613.3|9
1639165800000|2021-12-10 19:50:00|12616.3|12614.3|12613.3|12611.3|12616.3|12614.3|12613.3|12611.3|1
1639166100000|2021-12-10 19:55:00|12612.3|12610.3|12612.3|12610.3|12613.8|12611.8|12609.8|12607.8|8
1639166400000|2021-12-10 20:00:00|12611.8|12609.8|12609.3|12607.3|12613.3|12611.3|12609.3|12607.3|11
1639166700000|2021-12-10 20:05:00|12609.8|12607.8|12613.8|12611.8|12614.3|12612.3|12609.3|12607.3|5
1639167000000|2021-12-10 20:10:00|12614.3|12612.3|12614.8|12612.8|12615.3|12613.3|12612.8|12610.8|2
1639167300000|2021-12-10 20:15:00|12614.3|12612.3|12615.3|12613.3|12615.3|12613.3|12612.3|12610.3|6
1639167600000|2021-12-10 20:20:00|12614.8|12612.8|12615.8|12613.8|12616.8|12614.8|12613.3|12611.3|11
1639167900000|2021-12-10 20:25:00|12616.3|12614.3|12611.3|12609.3|12616.3|12614.3|12611.3|12609.3|30
1639168200000|2021-12-10 20:30:00|12611.8|12609.8|12619.3|12617.3|12619.3|12617.3|12609.8|12607.8|7
1639168500000|2021-12-10 20:35:00|12618.8|12616.8|12619.8|12617.8|12621.3|12619.3|12617.8|12615.8|4
1639168800000|2021-12-10 20:40:00|12620.3|12618.3|12622.3|12620.3|12623.3|12621.3|12619.8|12617.8|6
1639169100000|2021-12-10 20:45:00|12622.8|12620.8|12622.8|12620.8|12625.3|12623.3|12621.3|12619.3|11
1639169400000|2021-12-10 20:50:00|12623.8|12621.8|12615.8|12613.8|12625.3|12623.3|12612.8|12610.8|67
1639169700000|2021-12-10 20:55:00|12615.3|12613.3|12616.7|12610.7|12620.8|12618.8|12610.3|12608.3|46
1639170000000|2021-12-10 21:00:00|12616.4|12610.4|12617.4|12611.4|12618.2|12612.2|12612.5|12606.5|1183
1639170300000|2021-12-10 21:05:00|12617.8|12611.8|12617.8|12611.8|12618.6|12612.6|12616.1|12610.1|0
1639170600000|2021-12-10 21:10:00|12617.4|12611.4|12617.8|12611.8|12617.8|12611.8|12617.4|12611.4|0
1639170900000|2021-12-10 21:15:00|12617.5|12611.5|12617.8|12611.8|12619.8|12613.8|12617.4|12611.4|0
1639171200000|2021-12-10 21:20:00|12617.4|12611.4|12614.5|12608.5|12617.4|12611.4|12614.1|12608.1|0
1639171500000|2021-12-10 21:25:00|12614.1|12608.1|12616.9|12610.9|12616.9|12610.9|12614.1|12608.1|0
1639171800000|2021-12-10 21:30:00|12616.7|12610.7|12617.4|12611.4|12617.4|12611.4|12616.1|12610.1|0
1639172100000|2021-12-10 21:35:00|12617.5|12611.5|12617.8|12611.8|12617.8|12611.8|12617.4|12611.4|0
1639172400000|2021-12-10 21:40:00|12617.9|12611.9|12617.8|12611.8|12618.2|12612.2|12617.8|12611.8|0
1639172700000|2021-12-10 21:45:00|12617.5|12611.5|12617.4|12611.4|12617.5|12611.5|12616.9|12610.9|0
1639173000000|2021-12-10 21:50:00|12617.3|12611.3|12617.4|12611.4|12617.4|12611.4|12616.7|12610.7|0
1639173300000|2021-12-10 21:55:00|12617.8|12611.8|12619|12613|12619.1|12613.1|12617.8|12611.8|0
1639350000000|2021-12-12 23:00:00|12622.6|12616.6|12625.6|12619.6|12626.5|12620.5|12622.3|12616.3|0
1639350300000|2021-12-12 23:05:00|12625.5|12619.5|12627.6|12621.6|12629.7|12623.7|12624.8|12618.8|0
1639350600000|2021-12-12 23:10:00|12627.3|12621.3|12625.6|12619.6|12629.4|12623.4|12625.6|12619.6|0
1639350900000|2021-12-12 23:15:00|12626|12620|12625.2|12619.2|12626|12620|12623.2|12617.2|0
1639351200000|2021-12-12 23:20:00|12625.1|12619.1|12625.2|12619.2|12628.1|12622.1|12624|12618|0
1639351500000|2021-12-12 23:25:00|12625.3|12619.3|12625.2|12619.2|12626|12620|12624.4|12618.4|0
1639351800000|2021-12-12 23:30:00|12625.3|12619.3|12626.5|12620.5|12627.3|12621.3|12624.4|12618.4|0
1639352100000|2021-12-12 23:35:00|12626.2|12620.2|12623.7|12617.7|12626.8|12620.8|12623.7|12617.7|0
1639352400000|2021-12-12 23:40:00|12624|12618|12628.4|12622.4|12629.7|12623.7|12623.7|12617.7|0
1639352700000|2021-12-12 23:45:00|12628.3|12622.3|12625.4|12619.4|12629.7|12623.7|12624.9|12618.9|0
1639353000000|2021-12-12 23:50:00|12625.7|12619.7|12630.7|12624.7|12632.4|12626.4|12625.4|12619.4|0
1639353300000|2021-12-12 23:55:00|12630.8|12624.8|12630.5|12624.5|12632.4|12626.4|12629.1|12623.1|0
1639353600000|2021-12-13 00:00:00|12630.4|12624.4|12633.3|12627.3|12635.3|12629.3|12630.1|12624.1|0
1639353900000|2021-12-13 00:05:00|12633.4|12627.4|12628.9|12622.9|12634|12628|12628.8|12622.8|0
1639354200000|2021-12-13 00:10:00|12629|12623|12629.9|12623.9|12631.8|12625.8|12628.9|12622.9|0
1639354500000|2021-12-13 00:15:00|12629.8|12623.8|12630.6|12624.6|12635.1|12629.1|12628.6|12622.6|0
1639354800000|2021-12-13 00:20:00|12631|12625|12630.7|12624.7|12635|12629|12628.9|12622.9|0
1639355100000|2021-12-13 00:25:00|12630.5|12624.5|12633.2|12627.2|12633.2|12627.2|12628.9|12622.9|0
1639355400000|2021-12-13 00:30:00|12633.1|12627.1|12634.3|12628.3|12634.3|12628.3|12632.3|12626.3|0
1639355700000|2021-12-13 00:35:00|12634.2|12628.2|12635.6|12629.6|12636.4|12630.4|12633.4|12627.4|0
1639356000000|2021-12-13 00:40:00|12635.7|12629.7|12638.3|12632.3|12639.3|12633.3|12635.6|12629.6|0
1639356300000|2021-12-13 00:45:00|12638.7|12632.7|12644.8|12638.8|12644.8|12638.8|12638.3|12632.3|0
1639356600000|2021-12-13 00:50:00|12645.2|12639.2|12646.5|12640.5|12646.5|12640.5|12643.9|12637.9|0
1639356900000|2021-12-13 00:55:00|12646.3|12640.3|12646.6|12640.6|12647.4|12641.4|12644.3|12638.3|0
1639357200000|2021-12-13 01:00:00|12646.5|12640.5|12644.9|12638.9|12646.5|12640.5|12642.9|12636.9|0
1639357500000|2021-12-13 01:05:00|12644.7|12638.7|12644.1|12638.1|12648.1|12642.1|12644.1|12638.1|0
1639357800000|2021-12-13 01:10:00|12643.7|12637.7|12642.4|12636.4|12643.7|12637.7|12640.6|12634.6|0
1639358100000|2021-12-13 01:15:00|12642.5|12636.5|12648.4|12642.4|12649.2|12643.2|12642.4|12636.4|0
1639358400000|2021-12-13 01:20:00|12648.2|12642.2|12647.8|12641.8|12650.3|12644.3|12646.9|12640.9|0
1639358700000|2021-12-13 01:25:00|12647.9|12641.9|12646.4|12640.4|12647.9|12641.9|12645.2|12639.2|0
1639359000000|2021-12-13 01:30:00|12646.2|12640.2|12644.7|12638.7|12648.2|12642.2|12644.2|12638.2|0
1639359300000|2021-12-13 01:35:00|12644.3|12638.3|12648.2|12642.2|12649.4|12643.4|12643.9|12637.9|0
1639359600000|2021-12-13 01:40:00|12648|12642|12648.1|12642.1|12649.9|12643.9|12647.3|12641.3|0
1639359900000|2021-12-13 01:45:00|12647.8|12641.8|12645.6|12639.6|12649|12643|12645.5|12639.5|0
1639360200000|2021-12-13 01:50:00|12645.7|12639.7|12647.4|12641.4|12648.3|12642.3|12645.6|12639.6|0
1639360500000|2021-12-13 01:55:00|12647.8|12641.8|12647.4|12641.4|12648.3|12642.3|12645.7|12639.7|0
1639360800000|2021-12-13 02:00:00|12647.3|12641.3|12644|12638|12647.3|12641.3|12643.1|12637.1|0
1639361100000|2021-12-13 02:05:00|12643.9|12637.9|12639.5|12633.5|12644.8|12638.8|12638.7|12632.7|0
1639361400000|2021-12-13 02:10:00|12639.6|12633.6|12642.7|12636.7|12643.2|12637.2|12639.5|12633.5|0
1639361700000|2021-12-13 02:15:00|12642.8|12636.8|12640.4|12634.4|12644|12638|12640.4|12634.4|0
1639362000000|2021-12-13 02:20:00|12640.6|12634.6|12639.5|12633.5|12641.3|12635.3|12639.5|12633.5|0
1639362300000|2021-12-13 02:25:00|12639.6|12633.6|12638.6|12632.6|12640.4|12634.4|12638.6|12632.6|0
1639362600000|2021-12-13 02:30:00|12638.8|12632.8|12639.5|12633.5|12639.5|12633.5|12637.7|12631.7|0
1639362900000|2021-12-13 02:35:00|12639.6|12633.6|12637.7|12631.7|12641.3|12635.3|12637.7|12631.7|0
1639363200000|2021-12-13 02:40:00|12637.8|12631.8|12642.8|12636.8|12642.9|12636.9|12637.8|12631.8|0
1639363500000|2021-12-13 02:45:00|12642|12636|12642|12636|12642|12636|12641.1|12635.1|0
1639363800000|2021-12-13 02:50:00|12642.3|12636.3|12642|12636|12642.8|12636.8|12642|12636|0
1639364100000|2021-12-13 02:55:00|12642.3|12636.3|12641.1|12635.1|12642.8|12636.8|12640.2|12634.2|0
1639364400000|2021-12-13 03:00:00|12641|12635|12639.3|12633.3|12641.1|12635.1|12638.8|12632.8|0
1639364700000|2021-12-13 03:05:00|12639.5|12633.5|12641.9|12635.9|12641.9|12635.9|12639.3|12633.3|0
1639365000000|2021-12-13 03:10:00|12642|12636|12643.7|12637.7|12643.7|12637.7|12641.9|12635.9|0
1639365300000|2021-12-13 03:15:00|12643.8|12637.8|12645.5|12639.5|12645.5|12639.5|12643.8|12637.8|0
1639365600000|2021-12-13 03:20:00|12645.3|12639.3|12644.4|12638.4|12645.3|12639.3|12643.6|12637.6|0
1639365900000|2021-12-13 03:25:00|12644|12638|12642.6|12636.6|12644|12638|12642.6|12636.6|0
1639366200000|2021-12-13 03:30:00|12642.8|12636.8|12643.5|12637.5|12644.3|12638.3|12642.6|12636.6|0
1639366500000|2021-12-13 03:35:00|12643.4|12637.4|12642.7|12636.7|12643.6|12637.6|12641.8|12635.8|0
1639366800000|2021-12-13 03:40:00|12642.6|12636.6|12641|12635|12642.7|12636.7|12640.2|12634.2|0
1639367100000|2021-12-13 03:45:00|12641.2|12635.2|12640.9|12634.9|12641.9|12635.9|12640.1|12634.1|0
1639367400000|2021-12-13 03:50:00|12640.5|12634.5|12641|12635|12641.8|12635.8|12640.4|12634.4|0
1639367700000|2021-12-13 03:55:00|12641.4|12635.4|12642|12636|12642|12636|12641|12635|0
1639368000000|2021-12-13 04:00:00|12641.9|12635.9|12642.9|12636.9|12643.7|12637.7|12641.1|12635.1|0
1639368300000|2021-12-13 04:05:00|12643.3|12637.3|12643|12637|12643.8|12637.8|12642.9|12636.9|0
1639368600000|2021-12-13 04:10:00|12642.9|12636.9|12642.1|12636.1|12643|12637|12641.1|12635.1|0
1639368900000|2021-12-13 04:15:00|12642.4|12636.4|12641.2|12635.2|12642.9|12636.9|12640.4|12634.4|0
1639369200000|2021-12-13 04:20:00|12641.3|12635.3|12641.4|12635.4|12641.4|12635.4|12640.4|12634.4|0
1639369500000|2021-12-13 04:25:00|12640.9|12634.9|12641.4|12635.4|12641.4|12635.4|12640.6|12634.6|0
1639369800000|2021-12-13 04:30:00|12641|12635|12641.4|12635.4|12641.4|12635.4|12640.6|12634.6|0
1639370100000|2021-12-13 04:35:00|12641.2|12635.2|12642.4|12636.4|12643.3|12637.3|12640.6|12634.6|0
1639370400000|2021-12-13 04:40:00|12642.3|12636.3|12638.8|12632.8|12642.3|12636.3|12638.8|12632.8|0
1639370700000|2021-12-13 04:45:00|12638.9|12632.9|12639.7|12633.7|12639.8|12633.8|12638.8|12632.8|0
1639371000000|2021-12-13 04:50:00|12639.8|12633.8|12638.8|12632.8|12640.1|12634.1|12638.8|12632.8|0
1639371300000|2021-12-13 04:55:00|12638.9|12632.9|12639.7|12633.7|12640.1|12634.1|12638.4|12632.4|0
1639371600000|2021-12-13 05:00:00|12639.8|12633.8|12636.3|12630.3|12639.8|12633.8|12636.3|12630.3|0
1639371900000|2021-12-13 05:05:00|12636.4|12630.4|12634.6|12628.6|12637.3|12631.3|12634.6|12628.6|0
1639372200000|2021-12-13 05:10:00|12634.7|12628.7|12633.8|12627.8|12635.5|12629.5|12633.7|12627.7|0
1639372500000|2021-12-13 05:15:00|12633.7|12627.7|12634.6|12628.6|12634.7|12628.7|12632.9|12626.9|0
1639372800000|2021-12-13 05:20:00|12634.5|12628.5|12632.9|12626.9|12634.6|12628.6|12632.9|12626.9|0
1639373100000|2021-12-13 05:25:00|12632.8|12626.8|12627.5|12621.5|12632.9|12626.9|12626.6|12620.6|0
1639373400000|2021-12-13 05:30:00|12627.6|12621.6|12628.5|12622.5|12628.5|12622.5|12625.8|12619.8|0
1639373700000|2021-12-13 05:35:00|12628.9|12622.9|12629.2|12623.2|12629.6|12623.6|12628.5|12622.5|0
1639374000000|2021-12-13 05:40:00|12629|12623|12629.2|12623.2|12630.1|12624.1|12627.5|12621.5|0
1639374300000|2021-12-13 05:45:00|12629.3|12623.3|12631|12625|12632|12626|12629.3|12623.3|0
1639374600000|2021-12-13 05:50:00|12631.1|12625.1|12632.9|12626.9|12634.1|12628.1|12631.1|12625.1|0
1639374900000|2021-12-13 05:55:00|12633.1|12627.1|12634.4|12628.4|12637|12631|12632.8|12626.8|0
1639375200000|2021-12-13 06:00:00|12634|12628|12637.7|12631.7|12638.6|12632.6|12633.6|12627.6|0
1639375500000|2021-12-13 06:05:00|12637.9|12631.9|12636|12630|12638.6|12632.6|12635.9|12629.9|0
1639375800000|2021-12-13 06:10:00|12635.9|12629.9|12635.7|12629.7|12636.8|12630.8|12635.7|12629.7|0
1639376100000|2021-12-13 06:15:00|12635.8|12629.8|12637.6|12631.6|12637.7|12631.7|12635.8|12629.8|0
1639376400000|2021-12-13 06:20:00|12637.1|12631.1|12635.2|12629.2|12637.6|12631.6|12635.1|12629.1|0
1639376700000|2021-12-13 06:25:00|12635.1|12629.1|12633.5|12627.5|12635.1|12629.1|12631.8|12625.8|0
1639377000000|2021-12-13 06:30:00|12633.6|12627.6|12638.6|12632.6|12638.6|12632.6|12633.6|12627.6|0
1639377300000|2021-12-13 06:35:00|12639.2|12633.2|12646.1|12640.1|12647|12641|12639.2|12633.2|0
1639377600000|2021-12-13 06:40:00|12646.2|12640.2|12643.6|12637.6|12647|12641|12641|12635|0
1639377900000|2021-12-13 06:45:00|12643.9|12637.9|12642.7|12636.7|12645.2|12639.2|12642.7|12636.7|0
1639378200000|2021-12-13 06:50:00|12642.6|12636.6|12641|12635|12642.7|12636.7|12640.2|12634.2|0
1639378500000|2021-12-13 06:55:00|12640.8|12634.8|12639.4|12633.4|12640.8|12634.8|12638.5|12632.5|0
1639378800000|2021-12-13 07:00:00|12643.9|12637.9|12631.8|12629.8|12643.9|12637.9|12628.8|12626.8|387
1639379100000|2021-12-13 07:05:00|12632.8|12630.8|12626.3|12624.3|12633.8|12631.8|12625.3|12623.3|55
1639379400000|2021-12-13 07:10:00|12627.3|12625.3|12638.8|12636.8|12639.3|12637.3|12627.3|12625.3|90
1639379700000|2021-12-13 07:15:00|12639.3|12637.3|12640.3|12638.3|12643.3|12641.3|12638.3|12636.3|10
1639380000000|2021-12-13 07:20:00|12640.8|12638.8|12640.3|12638.3|12645.3|12643.3|12639.8|12637.8|24
1639380300000|2021-12-13 07:25:00|12637.3|12635.3|12632.3|12630.3|12637.3|12635.3|12630.3|12628.3|46
1639380600000|2021-12-13 07:30:00|12631.8|12629.8|12637.8|12635.8|12642.8|12640.8|12631.8|12629.8|68
1639380900000|2021-12-13 07:35:00|12637.3|12635.3|12643.3|12641.3|12643.3|12641.3|12636.3|12634.3|245
1639381200000|2021-12-13 07:40:00|12642.3|12640.3|12640.8|12638.8|12642.3|12640.3|12634.3|12632.3|81
1639381500000|2021-12-13 07:45:00|12641.3|12639.3|12637.3|12635.3|12642.3|12640.3|12635.3|12633.3|488
1639381800000|2021-12-13 07:50:00|12638.3|12636.3|12643.8|12641.8|12645.3|12643.3|12635.8|12633.8|77
1639382100000|2021-12-13 07:55:00|12642.8|12640.8|12632.3|12630.3|12643.3|12641.3|12632.3|12630.3|74
1639382400000|2021-12-13 08:00:00|12636.3|12634.3|12606.3|12604.3|12642.3|12640.3|12599.8|12597.8|1247
1639382700000|2021-12-13 08:05:00|12605.3|12603.3|12600.3|12598.3|12617.3|12615.3|12599.3|12597.3|362
1639383000000|2021-12-13 08:10:00|12599.8|12597.8|12602.3|12600.3|12610.8|12608.8|12594.8|12592.8|656
1639383300000|2021-12-13 08:15:00|12601.8|12599.8|12605.3|12603.3|12606.3|12604.3|12594.8|12592.8|590
1639383600000|2021-12-13 08:20:00|12604.8|12602.8|12604.3|12602.3|12608.3|12606.3|12599.3|12597.3|807
1639383900000|2021-12-13 08:25:00|12604.8|12602.8|12593.3|12591.3|12604.8|12602.8|12588.8|12586.8|320
1639384200000|2021-12-13 08:30:00|12593.8|12591.8|12606.8|12604.8|12607.8|12605.8|12590.8|12588.8|342
1639384500000|2021-12-13 08:35:00|12607.3|12605.3|12614.8|12612.8|12617.3|12615.3|12607.3|12605.3|3351
1639384800000|2021-12-13 08:40:00|12614.3|12612.3|12621.3|12619.3|12621.3|12619.3|12614.3|12612.3|235
1639385100000|2021-12-13 08:45:00|12620.8|12618.8|12620.8|12618.8|12624.8|12622.8|12619.8|12617.8|1174
1639385400000|2021-12-13 08:50:00|12621.3|12619.3|12617.8|12615.8|12625.3|12623.3|12617.8|12615.8|358
1639385700000|2021-12-13 08:55:00|12618.3|12616.3|12609.3|12607.3|12620.3|12618.3|12608.8|12606.8|207
1639386000000|2021-12-13 09:00:00|12609.8|12607.8|12622.8|12620.8|12623.3|12621.3|12609.8|12607.8|483
1639386300000|2021-12-13 09:05:00|12623.3|12621.3|12617.3|12615.3|12623.3|12621.3|12617.3|12615.3|1523
1639386600000|2021-12-13 09:10:00|12616.8|12614.8|12632.3|12630.3|12633.3|12631.3|12616.8|12614.8|1638
1639386900000|2021-12-13 09:15:00|12632.8|12630.8|12637.8|12635.8|12638.8|12636.8|12632.3|12630.3|287
1639387200000|2021-12-13 09:20:00|12638.3|12636.3|12631.8|12629.8|12639.3|12637.3|12631.3|12629.3|2746
1639387500000|2021-12-13 09:25:00|12631.3|12629.3|12635.8|12633.8|12637.3|12635.3|12629.8|12627.8|454
1639387800000|2021-12-13 09:30:00|12635.3|12633.3|12627.3|12625.3|12635.3|12633.3|12627.3|12625.3|630
1639388100000|2021-12-13 09:35:00|12626.8|12624.8|12627.3|12625.3|12629.3|12627.3|12621.8|12619.8|1601
1639388400000|2021-12-13 09:40:00|12626.8|12624.8|12626.8|12624.8|12632.3|12630.3|12626.3|12624.3|181
1639388700000|2021-12-13 09:45:00|12626.3|12624.3|12628.3|12626.3|12628.8|12626.8|12620.8|12618.8|1583
1639389000000|2021-12-13 09:50:00|12627.8|12625.8|12628.8|12626.8|12633.3|12631.3|12627.8|12625.8|1728
1639389300000|2021-12-13 09:55:00|12629.3|12627.3|12626.8|12624.8|12629.3|12627.3|12622.8|12620.8|535
1639389600000|2021-12-13 10:00:00|12627.3|12625.3|12629.3|12627.3|12631.3|12629.3|12625.3|12623.3|455
1639389900000|2021-12-13 10:05:00|12628.8|12626.8|12626.8|12624.8|12633.8|12631.8|12624.8|12622.8|140
1639390200000|2021-12-13 10:10:00|12626.3|12624.3|12623.8|12621.8|12628.8|12626.8|12623.3|12621.3|222
1639390500000|2021-12-13 10:15:00|12623.3|12621.3|12612.3|12610.3|12624.3|12622.3|12611.3|12609.3|277
1639390800000|2021-12-13 10:20:00|12612.8|12610.8|12617.3|12615.3|12619.3|12617.3|12611.3|12609.3|210
1639391100000|2021-12-13 10:25:00|12615.8|12613.8|12614.3|12612.3|12615.8|12613.8|12608.8|12606.8|213
1639391400000|2021-12-13 10:30:00|12613.8|12611.8|12614.3|12612.3|12615.3|12613.3|12611.8|12609.8|1277
1639391700000|2021-12-13 10:35:00|12613.8|12611.8|12620.8|12618.8|12621.3|12619.3|12611.3|12609.3|149
1639392000000|2021-12-13 10:40:00|12620.3|12618.3|12623.3|12621.3|12624.3|12622.3|12618.8|12616.8|223
1639392300000|2021-12-13 10:45:00|12622.8|12620.8|12620.3|12618.3|12625.8|12623.8|12619.3|12617.3|394
1639392600000|2021-12-13 10:50:00|12619.8|12617.8|12612.3|12610.3|12620.3|12618.3|12610.3|12608.3|599
1639392900000|2021-12-13 10:55:00|12611.8|12609.8|12611.3|12609.3|12614.3|12612.3|12609.3|12607.3|147
1639393200000|2021-12-13 11:00:00|12610.8|12608.8|12614.8|12612.8|12615.3|12613.3|12608.3|12606.3|226
1639393500000|2021-12-13 11:05:00|12614.3|12612.3|12615.3|12613.3|12618.3|12616.3|12612.3|12610.3|2608
1639393800000|2021-12-13 11:10:00|12615.8|12613.8|12622.3|12620.3|12622.8|12620.8|12613.3|12611.3|100
1639394100000|2021-12-13 11:15:00|12621.3|12619.3|12621.3|12619.3|12623.8|12621.8|12618.3|12616.3|72
1639394400000|2021-12-13 11:20:00|12620.8|12618.8|12618.3|12616.3|12621.8|12619.8|12616.3|12614.3|142
1639394700000|2021-12-13 11:25:00|12618.8|12616.8|12613.3|12611.3|12619.3|12617.3|12613.3|12611.3|164
1639395000000|2021-12-13 11:30:00|12612.8|12610.8|12616.8|12614.8|12618.8|12616.8|12612.3|12610.3|124
1639395300000|2021-12-13 11:35:00|12617.3|12615.3|12617.3|12615.3|12619.3|12617.3|12608.3|12606.3|648
1639395600000|2021-12-13 11:40:00|12616.8|12614.8|12617.3|12615.3|12619.3|12617.3|12613.3|12611.3|124
1639395900000|2021-12-13 11:45:00|12616.8|12614.8|12608.3|12606.3|12617.3|12615.3|12607.3|12605.3|255
1639396200000|2021-12-13 11:50:00|12607.8|12605.8|12613.8|12611.8|12616.3|12614.3|12607.8|12605.8|70
1639396500000|2021-12-13 11:55:00|12614.3|12612.3|12617.3|12615.3|12617.3|12615.3|12612.8|12610.8|136
1639396800000|2021-12-13 12:00:00|12616.8|12614.8|12607.8|12605.8|12616.8|12614.8|12606.3|12604.3|405
1639397100000|2021-12-13 12:05:00|12608.3|12606.3|12611.8|12609.8|12613.3|12611.3|12606.8|12604.8|3842
1639397400000|2021-12-13 12:10:00|12612.3|12610.3|12607.8|12605.8|12612.8|12610.8|12604.8|12602.8|84
1639397700000|2021-12-13 12:15:00|12607.3|12605.3|12605.3|12603.3|12610.3|12608.3|12605.3|12603.3|2133
1639398000000|2021-12-13 12:20:00|12604.8|12602.8|12610.8|12608.8|12611.3|12609.3|12603.3|12601.3|109
1639398300000|2021-12-13 12:25:00|12611.3|12609.3|12605.3|12603.3|12613.3|12611.3|12605.3|12603.3|2612
1639398600000|2021-12-13 12:30:00|12605.8|12603.8|12608.3|12606.3|12609.8|12607.8|12604.3|12602.3|220
1639398900000|2021-12-13 12:35:00|12608.8|12606.8|12611.3|12609.3|12614.3|12612.3|12607.8|12605.8|1499
1639399200000|2021-12-13 12:40:00|12611.6|12609.6|12610.1|12608.1|12613.6|12611.6|12607.1|12605.1|137
1639399500000|2021-12-13 12:45:00|12611.6|12609.6|12614.1|12612.1|12619.6|12617.6|12610.6|12608.6|560
1639399800000|2021-12-13 12:50:00|12614.6|12612.6|12615.6|12613.6|12619.6|12617.6|12612.1|12610.1|218
1639400100000|2021-12-13 12:55:00|12616.1|12614.1|12626.6|12624.6|12626.6|12624.6|12614.6|12612.6|203
1639400400000|2021-12-13 13:00:00|12626.1|12624.1|12621.1|12619.1|12629.6|12627.6|12620.6|12618.6|2610
1639400700000|2021-12-13 13:05:00|12621.6|12619.6|12614.6|12612.6|12621.6|12619.6|12613.6|12611.6|104
1639401000000|2021-12-13 13:10:00|12615.1|12613.1|12617.6|12615.6|12619.1|12617.1|12613.6|12611.6|234
1639401300000|2021-12-13 13:15:00|12618.1|12616.1|12611.6|12609.6|12618.1|12616.1|12611.6|12609.6|162
1639401600000|2021-12-13 13:20:00|12612.1|12610.1|12613.6|12611.6|12613.6|12611.6|12609.6|12607.6|642
1639401900000|2021-12-13 13:25:00|12614.6|12612.6|12610.6|12608.6|12615.6|12613.6|12610.1|12608.1|2960
1639402200000|2021-12-13 13:30:00|12612.1|12610.1|12613.1|12611.1|12614.6|12612.6|12610.1|12608.1|206
1639402500000|2021-12-13 13:35:00|12612.6|12610.6|12614.6|12612.6|12620.1|12618.1|12612.6|12610.6|150
1639402800000|2021-12-13 13:40:00|12614.1|12612.1|12611.1|12609.1|12622.1|12620.1|12610.6|12608.6|201
1639403100000|2021-12-13 13:45:00|12611.6|12609.6|12616.6|12614.6|12617.1|12615.1|12610.1|12608.1|225
1639403400000|2021-12-13 13:50:00|12617.1|12615.1|12613.6|12611.6|12619.6|12617.6|12612.6|12610.6|540
1639403700000|2021-12-13 13:55:00|12613.1|12611.1|12611.6|12609.6|12614.6|12612.6|12610.6|12608.6|1528
1639404000000|2021-12-13 14:00:00|12612.1|12610.1|12603.6|12601.6|12612.6|12610.6|12603.6|12601.6|189
1639404300000|2021-12-13 14:05:00|12603.1|12601.1|12603.6|12601.6|12607.6|12605.6|12603.1|12601.1|152
1639404600000|2021-12-13 14:10:00|12604.1|12602.1|12600.1|12598.1|12605.6|12603.6|12598.6|12596.6|404
1639404900000|2021-12-13 14:15:00|12599.6|12597.6|12600.6|12598.6|12605.6|12603.6|12599.1|12597.1|250
1639405200000|2021-12-13 14:20:00|12601.1|12599.1|12604.1|12602.1|12607.6|12605.6|12599.1|12597.1|255
1639405500000|2021-12-13 14:25:00|12603.6|12601.6|12595.6|12593.6|12605.6|12603.6|12595.6|12593.6|390
1639405800000|2021-12-13 14:30:00|12596.6|12594.6|12610.6|12608.6|12611.6|12609.6|12596.6|12594.6|389
1639406100000|2021-12-13 14:35:00|12611.1|12609.1|12609.6|12607.6|12624.1|12622.1|12607.6|12605.6|463
1639406400000|2021-12-13 14:40:00|12607.6|12605.6|12622.6|12620.6|12629.1|12627.1|12607.6|12605.6|924
1639406700000|2021-12-13 14:45:00|12623.1|12621.1|12610.1|12608.1|12624.6|12622.6|12610.1|12608.1|326
1639407000000|2021-12-13 14:50:00|12609.1|12607.1|12593.1|12591.1|12611.6|12609.6|12593.1|12591.1|393
1639407300000|2021-12-13 14:55:00|12592.6|12590.6|12588.1|12586.1|12596.6|12594.6|12586.6|12584.6|394
1639407600000|2021-12-13 15:00:00|12587.6|12585.6|12598.6|12596.6|12599.6|12597.6|12585.6|12583.6|385
1639407900000|2021-12-13 15:05:00|12599.1|12597.1|12600.6|12598.6|12604.6|12602.6|12596.6|12594.6|2179
1639408200000|2021-12-13 15:10:00|12600.8|12598.8|12605.3|12603.3|12607.3|12605.3|12597.3|12595.3|258
1639408500000|2021-12-13 15:15:00|12605.8|12603.8|12611.8|12609.8|12611.8|12609.8|12604.8|12602.8|1151
1639408800000|2021-12-13 15:20:00|12612.3|12610.3|12586.8|12584.8|12612.8|12610.8|12585.8|12583.8|2789
1639409100000|2021-12-13 15:25:00|12587.3|12585.3|12561.3|12559.3|12587.8|12585.8|12552.8|12550.8|606
1639409400000|2021-12-13 15:30:00|12560.8|12558.8|12558.3|12556.3|12561.8|12559.8|12552.3|12550.3|517
1639409700000|2021-12-13 15:35:00|12558.8|12556.8|12575.3|12573.3|12577.8|12575.8|12558.3|12556.3|339
1639410000000|2021-12-13 15:40:00|12575.8|12573.8|12576.3|12574.3|12579.8|12577.8|12569.8|12567.8|1357
1639410300000|2021-12-13 15:45:00|12576.8|12574.8|12582.8|12580.8|12586.8|12584.8|12576.8|12574.8|432
1639410600000|2021-12-13 15:50:00|12583.3|12581.3|12587.3|12585.3|12594.8|12592.8|12583.3|12581.3|449
1639410900000|2021-12-13 15:55:00|12586.8|12584.8|12586.8|12584.8|12593.3|12591.3|12583.8|12581.8|1003
1639411200000|2021-12-13 16:00:00|12585.3|12583.3|12576.3|12574.3|12589.3|12587.3|12573.3|12571.3|954
1639411500000|2021-12-13 16:05:00|12575.8|12573.8|12576.3|12574.3|12584.8|12582.8|12572.8|12570.8|480
1639411800000|2021-12-13 16:10:00|12575.8|12573.8|12569.3|12567.3|12577.8|12575.8|12566.8|12564.8|679
1639412100000|2021-12-13 16:15:00|12569.8|12567.8|12565.8|12563.8|12573.8|12571.8|12562.8|12560.8|1815
1639412400000|2021-12-13 16:20:00|12563.3|12561.3|12550.8|12548.8|12565.8|12563.8|12550.8|12548.8|873
1639412700000|2021-12-13 16:25:00|12552.3|12550.3|12555.8|12553.8|12555.8|12553.8|12547.8|12545.8|1669
1639413000000|2021-12-13 16:30:00|12553.8|12551.8|12554.8|12552.8|12565.8|12563.8|12548.8|12546.8|1551
1639413300000|2021-12-13 16:35:00|12555.3|12553.3|12562.3|12560.3|12562.8|12560.8|12553.8|12551.8|661
1639413600000|2021-12-13 16:40:00|12561.8|12559.8|12567.8|12565.8|12571.8|12569.8|12561.8|12559.8|209
1639413900000|2021-12-13 16:45:00|12569.3|12567.3|12563.3|12561.3|12570.8|12568.8|12563.3|12561.3|140
1639414200000|2021-12-13 16:50:00|12563.8|12561.8|12554.3|12552.3|12565.3|12563.3|12552.8|12550.8|610
1639414500000|2021-12-13 16:55:00|12553.8|12551.8|12562.3|12560.3|12562.8|12560.8|12551.3|12549.3|101
1639414800000|2021-12-13 17:00:00|12561.8|12559.8|12561.3|12559.3|12562.8|12560.8|12554.8|12552.8|2499
1639415100000|2021-12-13 17:05:00|12560.8|12558.8|12569.8|12567.8|12570.8|12568.8|12559.8|12557.8|30
1639415400000|2021-12-13 17:10:00|12568.8|12566.8|12571.8|12569.8|12574.3|12572.3|12567.8|12565.8|53
1639415700000|2021-12-13 17:15:00|12570.8|12568.8|12562.8|12560.8|12571.8|12569.8|12561.8|12559.8|179
1639416000000|2021-12-13 17:20:00|12563.3|12561.3|12558.8|12556.8|12564.3|12562.3|12555.3|12553.3|202
1639416300000|2021-12-13 17:25:00|12558.3|12556.3|12563.8|12561.8|12563.8|12561.8|12557.8|12555.8|71
1639416600000|2021-12-13 17:30:00|12563.3|12561.3|12561.3|12559.3|12565.3|12563.3|12561.3|12559.3|10
1639416900000|2021-12-13 17:35:00|12560.8|12558.8|12564.8|12562.8|12566.8|12564.8|12559.8|12557.8|211
1639417200000|2021-12-13 17:40:00|12565.3|12563.3|12566.3|12564.3|12566.3|12564.3|12563.3|12561.3|14
1639417500000|2021-12-13 17:45:00|12565.8|12563.8|12559.8|12557.8|12566.8|12564.8|12559.8|12557.8|64
1639417800000|2021-12-13 17:50:00|12560.3|12558.3|12555.3|12553.3|12560.8|12558.8|12554.8|12552.8|12
1639418100000|2021-12-13 17:55:00|12555.8|12553.8|12558.3|12556.3|12559.3|12557.3|12554.8|12552.8|19
1639418400000|2021-12-13 18:00:00|12558.8|12556.8|12560.3|12558.3|12564.8|12562.8|12557.3|12555.3|14
1639418700000|2021-12-13 18:05:00|12559.8|12557.8|12557.3|12555.3|12560.8|12558.8|12556.8|12554.8|5
1639419000000|2021-12-13 18:10:00|12557.8|12555.8|12557.3|12555.3|12559.8|12557.8|12555.8|12553.8|15
1639419300000|2021-12-13 18:15:00|12557.8|12555.8|12558.3|12556.3|12559.3|12557.3|12554.8|12552.8|6
1639419600000|2021-12-13 18:20:00|12558.8|12556.8|12557.3|12555.3|12558.8|12556.8|12554.8|12552.8|9
1639419900000|2021-12-13 18:25:00|12556.8|12554.8|12552.8|12550.8|12557.3|12555.3|12549.8|12547.8|42
1639420200000|2021-12-13 18:30:00|12553.3|12551.3|12549.8|12547.8|12555.3|12553.3|12548.8|12546.8|25
1639420500000|2021-12-13 18:35:00|12550.3|12548.3|12550.3|12548.3|12552.8|12550.8|12549.3|12547.3|676
1639420800000|2021-12-13 18:40:00|12550.8|12548.8|12554.3|12552.3|12556.3|12554.3|12549.8|12547.8|5
1639421100000|2021-12-13 18:45:00|12553.8|12551.8|12552.8|12550.8|12555.3|12553.3|12552.3|12550.3|5
1639421400000|2021-12-13 18:50:00|12553.3|12551.3|12556.3|12554.3|12556.3|12554.3|12553.3|12551.3|11
1639421700000|2021-12-13 18:55:00|12555.8|12553.8|12558.3|12556.3|12558.8|12556.8|12554.3|12552.3|33
1639422000000|2021-12-13 19:00:00|12557.8|12555.8|12554.3|12552.3|12558.8|12556.8|12551.8|12549.8|45
1639422300000|2021-12-13 19:05:00|12554.8|12552.8|12559.3|12557.3|12559.3|12557.3|12552.8|12550.8|5
1639422600000|2021-12-13 19:10:00|12559.8|12557.8|12560.3|12558.3|12561.3|12559.3|12559.8|12557.8|3
1639422900000|2021-12-13 19:15:00|12559.8|12557.8|12561.3|12559.3|12561.3|12559.3|12558.3|12556.3|4
1639423200000|2021-12-13 19:20:00|12561.8|12559.8|12567.8|12565.8|12568.3|12566.3|12561.3|12559.3|22
1639423500000|2021-12-13 19:25:00|12568.3|12566.3|12564.3|12562.3|12569.3|12567.3|12563.3|12561.3|27
1639423800000|2021-12-13 19:30:00|12563.8|12561.8|12567.3|12565.3|12568.3|12566.3|12563.3|12561.3|20
1639424100000|2021-12-13 19:35:00|12566.8|12564.8|12568.3|12566.3|12568.8|12566.8|12566.3|12564.3|10
1639424400000|2021-12-13 19:40:00|12568.8|12566.8|12570.8|12568.8|12571.3|12569.3|12568.3|12566.3|30
1639424700000|2021-12-13 19:45:00|12571.3|12569.3|12573.8|12571.8|12574.3|12572.3|12570.8|12568.8|16
1639425000000|2021-12-13 19:50:00|12574.8|12572.8|12575.8|12573.8|12577.3|12575.3|12573.8|12571.8|23
1639425300000|2021-12-13 19:55:00|12576.3|12574.3|12576.3|12574.3|12578.8|12576.8|12574.3|12572.3|22
1639425600000|2021-12-13 20:00:00|12575.8|12573.8|12577.3|12575.3|12577.8|12575.8|12574.8|12572.8|535
1639425900000|2021-12-13 20:05:00|12576.8|12574.8|12573.8|12571.8|12578.3|12576.3|12572.8|12570.8|23
1639426200000|2021-12-13 20:10:00|12573.3|12571.3|12575.8|12573.8|12576.8|12574.8|12572.8|12570.8|8
1639426500000|2021-12-13 20:15:00|12576.3|12574.3|12572.3|12570.3|12577.3|12575.3|12569.8|12567.8|29
1639426800000|2021-12-13 20:20:00|12571.8|12569.8|12568.8|12566.8|12573.3|12571.3|12563.8|12561.8|41
1639427100000|2021-12-13 20:25:00|12569.3|12567.3|12567.3|12565.3|12570.3|12568.3|12565.8|12563.8|22
1639427400000|2021-12-13 20:30:00|12566.8|12564.8|12573.8|12571.8|12574.3|12572.3|12565.8|12563.8|41
1639427700000|2021-12-13 20:35:00|12573.3|12571.3|12570.8|12568.8|12575.3|12573.3|12568.8|12566.8|28
1639428000000|2021-12-13 20:40:00|12570.3|12568.3|12562.3|12560.3|12570.8|12568.8|12562.3|12560.3|21
1639428300000|2021-12-13 20:45:00|12559.3|12557.3|12554.8|12552.8|12563.3|12561.3|12554.8|12552.8|46
1639428600000|2021-12-13 20:50:00|12555.8|12553.8|12537.8|12535.8|12555.8|12553.8|12531.8|12529.8|396
1639428900000|2021-12-13 20:55:00|12538.3|12536.3|12535.7|12529.7|12539.3|12537.3|12532.8|12528.3|182
1639429200000|2021-12-13 21:00:00|12538.5|12532.5|12535.7|12529.7|12539|12533|12529.1|12523.1|406
1639429500000|2021-12-13 21:05:00|12535.6|12529.6|12537.8|12531.8|12538.6|12532.6|12532.4|12526.4|0
1639429800000|2021-12-13 21:10:00|12537.4|12531.4|12539.7|12533.7|12541|12535|12535.8|12529.8|0
1639430100000|2021-12-13 21:15:00|12539.4|12533.4|12539.7|12533.7|12540|12534|12536.6|12530.6|0
1639430400000|2021-12-13 21:20:00|12539.6|12533.6|12536.5|12530.5|12540.2|12534.2|12536.5|12530.5|0
1639430700000|2021-12-13 21:25:00|12536.6|12530.6|12537.3|12531.3|12538.6|12532.6|12535.7|12529.7|0
1639431000000|2021-12-13 21:30:00|12537.4|12531.4|12537.3|12531.3|12539.4|12533.4|12537.3|12531.3|0
1639431300000|2021-12-13 21:35:00|12536.9|12530.9|12540.2|12534.2|12540.2|12534.2|12536.9|12530.9|0
1639431600000|2021-12-13 21:40:00|12540|12534|12540.2|12534.2|12541|12535|12539.7|12533.7|0
1639431900000|2021-12-13 21:45:00|12540.3|12534.3|12544.9|12538.9|12545.6|12539.6|12540.3|12534.3|0
1639432200000|2021-12-13 21:50:00|12544.6|12538.6|12543|12537|12545.1|12539.1|12541|12535|0
1639432500000|2021-12-13 21:55:00|12543.1|12537.1|12542.1|12536.1|12543.5|12537.5|12541.4|12535.4|0
1639433100000|2021-12-13 22:05:00|12541.8|12535.8|12541.4|12535.4|12541.8|12535.8|12541|12535|0
1639433400000|2021-12-13 22:10:00|12541.3|12535.3|12542.1|12536.1|12542.1|12536.1|12541.3|12535.3|0
1639433700000|2021-12-13 22:15:00|12541.9|12535.9|12541.9|12535.9|12541.9|12535.9|12541.9|12535.9|0
1639434000000|2021-12-13 22:20:00|12541.6|12535.6|12541.8|12535.8|12541.8|12535.8|12541.6|12535.6|0
1639434300000|2021-12-13 22:25:00|12541.9|12535.9|12541.9|12535.9|12542.1|12536.1|12541.9|12535.9|0
1639434600000|2021-12-13 22:30:00|12541.7|12535.7|12541.7|12535.7|12541.9|12535.9|12541.4|12535.4|0
1639434900000|2021-12-13 22:35:00|12541.4|12535.4|12540.7|12534.7|12541.7|12535.7|12540.2|12534.2|0
1639435200000|2021-12-13 22:40:00|12540.6|12534.6|12540.9|12534.9|12541.1|12535.1|12540.2|12534.2|0
1639435500000|2021-12-13 22:45:00|12541|12535|12541.3|12535.3|12541.4|12535.4|12540.6|12534.6|0
1639435800000|2021-12-13 22:50:00|12541|12535|12540.9|12534.9|12541.1|12535.1|12540.9|12534.9|0
1639436100000|2021-12-13 22:55:00|12541|12535|12540.9|12534.9|12541.7|12535.7|12540.9|12534.9|0
1639436400000|2021-12-13 23:00:00|12540.8|12534.8|12546.3|12540.3|12546.3|12540.3|12540.8|12534.8|0
1639436700000|2021-12-13 23:05:00|12546.4|12540.4|12546.8|12540.8|12547.4|12541.4|12546|12540|0
1639437000000|2021-12-13 23:10:00|12546.9|12540.9|12544.3|12538.3|12547.1|12541.1|12543.5|12537.5|0
1639437300000|2021-12-13 23:15:00|12544.4|12538.4|12544.3|12538.3|12544.9|12538.9|12541.9|12535.9|0
1639437600000|2021-12-13 23:20:00|12544.7|12538.7|12543.5|12537.5|12545.1|12539.1|12542.2|12536.2|0
1639437900000|2021-12-13 23:25:00|12543.4|12537.4|12539.2|12533.2|12545.5|12539.5|12539|12533|0
1639438200000|2021-12-13 23:30:00|12539.4|12533.4|12543.9|12537.9|12544.3|12538.3|12539.4|12533.4|0
1639438500000|2021-12-13 23:35:00|12544.1|12538.1|12544.3|12538.3|12546.3|12540.3|12543.9|12537.9|0
1639438800000|2021-12-13 23:40:00|12544.2|12538.2|12545.7|12539.7|12546.3|12540.3|12543.9|12537.9|0
1639439100000|2021-12-13 23:45:00|12546|12540|12544.3|12538.3|12546.8|12540.8|12543.9|12537.9|0
1639439400000|2021-12-13 23:50:00|12544.7|12538.7|12544.3|12538.3|12544.7|12538.7|12542.7|12536.7|0
1639439700000|2021-12-13 23:55:00|12544.2|12538.2|12544.7|12538.7|12544.9|12538.9|12543|12537|0
1639440000000|2021-12-14 00:00:00|12544.3|12538.3|12548.4|12542.4|12549.2|12543.2|12544.3|12538.3|0
1639440300000|2021-12-14 00:05:00|12548.5|12542.5|12549.2|12543.2|12549.2|12543.2|12547.5|12541.5|0
1639440600000|2021-12-14 00:10:00|12549.3|12543.3|12548.4|12542.4|12551.3|12545.3|12548|12542|0
1639440900000|2021-12-14 00:15:00|12548.5|12542.5|12555.5|12549.5|12559.1|12553.1|12548.5|12542.5|0
1639441200000|2021-12-14 00:20:00|12555.4|12549.4|12559.5|12553.5|12559.7|12553.7|12553.7|12547.7|0
1639441500000|2021-12-14 00:25:00|12559.1|12553.1|12555.2|12549.2|12560.4|12554.4|12554.3|12548.3|0
1639441800000|2021-12-14 00:30:00|12555.3|12549.3|12555.8|12549.8|12557.1|12551.1|12553.5|12547.5|0
1639442100000|2021-12-14 00:35:00|12555.6|12549.6|12548|12542|12556.3|12550.3|12548|12542|0
1639442400000|2021-12-14 00:40:00|12547.9|12541.9|12552|12546|12552.1|12546.1|12547.6|12541.6|0
1639442700000|2021-12-14 00:45:00|12552.1|12546.1|12557.2|12551.2|12557.3|12551.3|12552|12546|0
1639443000000|2021-12-14 00:50:00|12556.8|12550.8|12556.7|12550.7|12557.2|12551.2|12554.1|12548.1|0
1639443300000|2021-12-14 00:55:00|12556.8|12550.8|12558.1|12552.1|12558.1|12552.1|12555.5|12549.5|0
1639443600000|2021-12-14 01:00:00|12558.3|12552.3|12554.2|12548.2|12559|12553|12553.8|12547.8|0
1639443900000|2021-12-14 01:05:00|12554.4|12548.4|12558.9|12552.9|12558.9|12552.9|12554.4|12548.4|0
1639444200000|2021-12-14 01:10:00|12559.1|12553.1|12558|12552|12560.8|12554.8|12557.5|12551.5|0
1639444500000|2021-12-14 01:15:00|12557.5|12551.5|12555.7|12549.7|12557.5|12551.5|12553.5|12547.5|0
1639444800000|2021-12-14 01:20:00|12555.6|12549.6|12549.2|12543.2|12555.6|12549.6|12549.2|12543.2|0
1639445100000|2021-12-14 01:25:00|12549.6|12543.6|12551.3|12545.3|12552.6|12546.6|12549.6|12543.6|0
1639445400000|2021-12-14 01:30:00|12551.8|12545.8|12561.3|12555.3|12563|12557|12550.1|12544.1|0
1639445700000|2021-12-14 01:35:00|12561.5|12555.5|12556.1|12550.1|12562.2|12556.2|12555.2|12549.2|0
1639446000000|2021-12-14 01:40:00|12555.8|12549.8|12548.5|12542.5|12557.1|12551.1|12547.6|12541.6|0
1639446300000|2021-12-14 01:45:00|12548.7|12542.7|12550.6|12544.6|12552.8|12546.8|12548.4|12542.4|0
1639446600000|2021-12-14 01:50:00|12550.3|12544.3|12550.3|12544.3|12552|12546|12548.9|12542.9|0
1639446900000|2021-12-14 01:55:00|12550.5|12544.5|12550.7|12544.7|12552.1|12546.1|12548.6|12542.6|0
1639447200000|2021-12-14 02:00:00|12550.9|12544.9|12552|12546|12554.6|12548.6|12548.6|12542.6|0
1639447500000|2021-12-14 02:05:00|12551.8|12545.8|12550.6|12544.6|12552.8|12546.8|12549.7|12543.7|0
1639447800000|2021-12-14 02:10:00|12550.4|12544.4|12551.1|12545.1|12551.5|12545.5|12548.5|12542.5|0
1639448100000|2021-12-14 02:15:00|12551|12545|12548.4|12542.4|12551.1|12545.1|12548.4|12542.4|0
1639448400000|2021-12-14 02:20:00|12548.6|12542.6|12551.1|12545.1|12552|12546|12548.6|12542.6|0
1639448700000|2021-12-14 02:25:00|12551|12545|12549.3|12543.3|12552.8|12546.8|12549.3|12543.3|0
1639449000000|2021-12-14 02:30:00|12549.1|12543.1|12549.6|12543.6|12551.2|12545.2|12545.1|12539.1|0
1639449300000|2021-12-14 02:35:00|12550.4|12544.4|12549|12543|12552|12546|12547.7|12541.7|0
1639449600000|2021-12-14 02:40:00|12548.8|12542.8|12549.7|12543.7|12550.6|12544.6|12548.6|12542.6|0
1639449900000|2021-12-14 02:45:00|12550.1|12544.1|12547.9|12541.9|12550.6|12544.6|12547|12541|0
1639450200000|2021-12-14 02:50:00|12547.8|12541.8|12546|12540|12547.8|12541.8|12544.3|12538.3|0
1639450500000|2021-12-14 02:55:00|12545.9|12539.9|12547.7|12541.7|12549.4|12543.4|12545.1|12539.1|0
1639450800000|2021-12-14 03:00:00|12548.1|12542.1|12549.5|12543.5|12549.5|12543.5|12547.7|12541.7|0
1639451100000|2021-12-14 03:05:00|12549.4|12543.4|12546.8|12540.8|12549.5|12543.5|12546.8|12540.8|0
1639451400000|2021-12-14 03:10:00|12547.2|12541.2|12551.2|12545.2|12551.2|12545.2|12546.8|12540.8|0
1639451700000|2021-12-14 03:15:00|12551.6|12545.6|12553|12547|12553|12547|12551.6|12545.6|0
1639452000000|2021-12-14 03:20:00|12552.8|12546.8|12553|12547|12553.4|12547.4|12550.4|12544.4|0
1639452300000|2021-12-14 03:25:00|12553.2|12547.2|12553.8|12547.8|12553.8|12547.8|12552.1|12546.1|0
1639452600000|2021-12-14 03:30:00|12553.6|12547.6|12548.6|12542.6|12553.7|12547.7|12548.6|12542.6|0
1639452900000|2021-12-14 03:35:00|12548.4|12542.4|12539.9|12533.9|12548.6|12542.6|12534.1|12528.1|0
1639453200000|2021-12-14 03:40:00|12540.1|12534.1|12542.1|12536.1|12542.6|12536.6|12537.3|12531.3|0
1639453500000|2021-12-14 03:45:00|12541.9|12535.9|12543.9|12537.9|12544.4|12538.4|12540.9|12534.9|0
1639453800000|2021-12-14 03:50:00|12544.1|12538.1|12548.7|12542.7|12549.6|12543.6|12543.5|12537.5|0
1639454100000|2021-12-14 03:55:00|12548.5|12542.5|12549.2|12543.2|12551.4|12545.4|12548.2|12542.2|0
1639454400000|2021-12-14 04:00:00|12549|12543|12551.7|12545.7|12552.2|12546.2|12548.8|12542.8|0
1639454700000|2021-12-14 04:05:00|12551.8|12545.8|12550.9|12544.9|12552.2|12546.2|12550.1|12544.1|0
1639455000000|2021-12-14 04:10:00|12550.8|12544.8|12548|12542|12551|12545|12548|12542|0
1639455300000|2021-12-14 04:15:00|12547.8|12541.8|12549.2|12543.2|12550.1|12544.1|12547.5|12541.5|0
1639455600000|2021-12-14 04:20:00|12549.4|12543.4|12548|12542|12549.7|12543.7|12547.9|12541.9|0
1639455900000|2021-12-14 04:25:00|12548.3|12542.3|12549.1|12543.1|12549.6|12543.6|12548.3|12542.3|0
1639456200000|2021-12-14 04:30:00|12548.7|12542.7|12549.6|12543.6|12550|12544|12547|12541|0
1639456500000|2021-12-14 04:35:00|12549.7|12543.7|12549.9|12543.9|12550.8|12544.8|12549.5|12543.5|0
1639456800000|2021-12-14 04:40:00|12550.1|12544.1|12550.5|12544.5|12551.3|12545.3|12549.1|12543.1|0
1639457100000|2021-12-14 04:45:00|12550.4|12544.4|12550.4|12544.4|12550.5|12544.5|12549.5|12543.5|0
1639457400000|2021-12-14 04:50:00|12550.2|12544.2|12546.8|12540.8|12550.4|12544.4|12546.8|12540.8|0
1639457700000|2021-12-14 04:55:00|12546.4|12540.4|12548.7|12542.7|12548.7|12542.7|12546|12540|0
1639458000000|2021-12-14 05:00:00|12548.5|12542.5|12547.9|12541.9|12548.7|12542.7|12545.3|12539.3|0
1639458300000|2021-12-14 05:05:00|12547.8|12541.8|12546.1|12540.1|12547.8|12541.8|12545.2|12539.2|0
1639458600000|2021-12-14 05:10:00|12546.2|12540.2|12546.9|12540.9|12547.8|12541.8|12546.1|12540.1|0
1639458900000|2021-12-14 05:15:00|12546.5|12540.5|12543.5|12537.5|12546.5|12540.5|12542.6|12536.6|0
1639459200000|2021-12-14 05:20:00|12543.7|12537.7|12542.6|12536.6|12544.4|12538.4|12542.1|12536.1|0
1639459500000|2021-12-14 05:25:00|12543|12537|12546.1|12540.1|12547|12541|12542.6|12536.6|0
1639459800000|2021-12-14 05:30:00|12546|12540|12548.2|12542.2|12549.1|12543.1|12544.6|12538.6|0
1639460100000|2021-12-14 05:35:00|12548.1|12542.1|12548.7|12542.7|12550|12544|12547.8|12541.8|0
1639460400000|2021-12-14 05:40:00|12549.1|12543.1|12546.5|12540.5|12550.4|12544.4|12546.1|12540.1|0
1639460700000|2021-12-14 05:45:00|12546.9|12540.9|12546.9|12540.9|12547.8|12541.8|12546|12540|0
1639461000000|2021-12-14 05:50:00|12546.7|12540.7|12542.6|12536.6|12547.2|12541.2|12542.6|12536.6|0
1639461300000|2021-12-14 05:55:00|12542.9|12536.9|12544.7|12538.7|12545.3|12539.3|12540.9|12534.9|0
1639461600000|2021-12-14 06:00:00|12544.5|12538.5|12545.2|12539.2|12546.9|12540.9|12542.5|12536.5|0
1639461900000|2021-12-14 06:05:00|12545.4|12539.4|12544.3|12538.3|12546|12540|12542.7|12536.7|0
1639462200000|2021-12-14 06:10:00|12543.5|12537.5|12538.4|12532.4|12543.5|12537.5|12536.6|12530.6|0
1639462500000|2021-12-14 06:15:00|12538.5|12532.5|12538.4|12532.4|12539.7|12533.7|12536.6|12530.6|0
1639462800000|2021-12-14 06:20:00|12538.6|12532.6|12542|12536|12542|12536|12538.4|12532.4|0
1639463100000|2021-12-14 06:25:00|12541.9|12535.9|12544.1|12538.1|12545.4|12539.4|12541.9|12535.9|0
1639463400000|2021-12-14 06:30:00|12544.6|12538.6|12547.9|12541.9|12548.3|12542.3|12543.7|12537.7|0
1639463700000|2021-12-14 06:35:00|12547.5|12541.5|12547.8|12541.8|12548.3|12542.3|12547|12541|0
1639464000000|2021-12-14 06:40:00|12547.9|12541.9|12547.9|12541.9|12547.9|12541.9|12546.2|12540.2|0
1639464300000|2021-12-14 06:45:00|12548.1|12542.1|12555.1|12549.1|12555.6|12549.6|12548.1|12542.1|0
1639464600000|2021-12-14 06:50:00|12554.9|12548.9|12553.1|12547.1|12556.5|12550.5|12552.3|12546.3|0
1639464900000|2021-12-14 06:55:00|12552.8|12546.8|12552.1|12546.1|12553.8|12547.8|12550.5|12544.5|0
1639465200000|2021-12-14 07:00:00|12549.8|12547.8|12554.3|12552.3|12558.8|12556.8|12548.3|12546.3|180
1639465500000|2021-12-14 07:05:00|12553.8|12551.8|12551.8|12549.8|12555.3|12553.3|12550.3|12548.3|69
1639465800000|2021-12-14 07:10:00|12552.3|12550.3|12559.8|12557.8|12561.8|12559.8|12551.3|12549.3|118
1639466100000|2021-12-14 07:15:00|12560.3|12558.3|12571.8|12569.8|12572.8|12570.8|12560.3|12558.3|35
1639466400000|2021-12-14 07:20:00|12571.3|12569.3|12569.8|12567.8|12573.3|12571.3|12568.3|12566.3|81
1639466700000|2021-12-14 07:25:00|12570.3|12568.3|12571.3|12569.3|12573.3|12571.3|12569.3|12567.3|154
1639467000000|2021-12-14 07:30:00|12571.8|12569.8|12575.3|12573.3|12576.3|12574.3|12571.3|12569.3|40
1639467300000|2021-12-14 07:35:00|12574.8|12572.8|12572.3|12570.3|12576.3|12574.3|12571.3|12569.3|54
1639467600000|2021-12-14 07:40:00|12571.8|12569.8|12577.3|12575.3|12582.8|12580.8|12571.3|12569.3|32
1639467900000|2021-12-14 07:45:00|12577.8|12575.8|12577.3|12575.3|12578.3|12576.3|12571.3|12569.3|30
1639468200000|2021-12-14 07:50:00|12576.8|12574.8|12579.8|12577.8|12581.3|12579.3|12576.3|12574.3|1239
1639468500000|2021-12-14 07:55:00|12580.3|12578.3|12585.3|12583.3|12588.3|12586.3|12578.8|12576.8|99
1639468800000|2021-12-14 08:00:00|12589.3|12587.3|12616.3|12614.3|12617.8|12615.8|12586.3|12584.3|5514
1639469100000|2021-12-14 08:05:00|12615.8|12613.8|12612.8|12610.8|12621.3|12619.3|12609.8|12607.8|460
1639469400000|2021-12-14 08:10:00|12611.3|12609.3|12607.3|12605.3|12615.8|12613.8|12602.3|12600.3|633
1639469700000|2021-12-14 08:15:00|12606.8|12604.8|12582.3|12580.3|12606.8|12604.8|12581.3|12579.3|608
1639470000000|2021-12-14 08:20:00|12581.8|12579.8|12581.8|12579.8|12590.3|12588.3|12580.3|12578.3|997
1639470300000|2021-12-14 08:25:00|12581.3|12579.3|12572.3|12570.3|12581.3|12579.3|12566.8|12564.8|540
1639470600000|2021-12-14 08:30:00|12572.8|12570.8|12570.8|12568.8|12579.3|12577.3|12570.3|12568.3|323
1639470900000|2021-12-14 08:35:00|12570.3|12568.3|12577.8|12575.8|12578.8|12576.8|12569.8|12567.8|357
1639471200000|2021-12-14 08:40:00|12577.2|12575.2|12587.2|12585.2|12588.2|12586.2|12572.7|12570.7|381
1639471500000|2021-12-14 08:45:00|12586.7|12584.7|12577.2|12575.2|12592.2|12590.2|12577.2|12575.2|289
1639471800000|2021-12-14 08:50:00|12577.7|12575.7|12578.2|12576.2|12582.7|12580.7|12572.7|12570.7|1793
1639472100000|2021-12-14 08:55:00|12577.7|12575.7|12562.2|12560.2|12578.2|12576.2|12561.2|12559.2|507
1639472400000|2021-12-14 09:00:00|12562.7|12560.7|12571.7|12569.7|12572.7|12570.7|12561.2|12559.2|1576
1639472700000|2021-12-14 09:05:00|12572.2|12570.2|12575.7|12573.7|12581.7|12579.7|12569.7|12567.7|893
1639473000000|2021-12-14 09:10:00|12576.2|12574.2|12563.7|12561.7|12577.7|12575.7|12562.2|12560.2|241
1639473300000|2021-12-14 09:15:00|12564.2|12562.2|12571.7|12569.7|12573.7|12571.7|12561.7|12559.7|297
1639473600000|2021-12-14 09:20:00|12572.2|12570.2|12570.2|12568.2|12575.2|12573.2|12569.2|12567.2|869
1639473900000|2021-12-14 09:25:00|12569.7|12567.7|12575.7|12573.7|12581.7|12579.7|12569.7|12567.7|311
1639474200000|2021-12-14 09:30:00|12574.7|12572.7|12583.7|12581.7|12584.7|12582.7|12574.7|12572.7|1250
1639474500000|2021-12-14 09:35:00|12584.2|12582.2|12563.7|12561.7|12584.2|12582.2|12563.2|12561.2|430
1639474800000|2021-12-14 09:40:00|12563.2|12561.2|12564.2|12562.2|12574.2|12572.2|12558.2|12556.2|499
1639475100000|2021-12-14 09:45:00|12563.7|12561.7|12568.2|12566.2|12573.7|12571.7|12562.7|12560.7|2640
1639475400000|2021-12-14 09:50:00|12568.7|12566.7|12554.7|12552.7|12570.7|12568.7|12553.7|12551.7|476
1639475700000|2021-12-14 09:55:00|12555.2|12553.2|12554.2|12552.2|12558.2|12556.2|12548.7|12546.7|1278
1639476000000|2021-12-14 10:00:00|12554.7|12552.7|12546.2|12544.2|12555.2|12553.2|12545.2|12543.2|486
1639476300000|2021-12-14 10:05:00|12545.7|12543.7|12550.2|12548.2|12551.7|12549.7|12539.7|12537.7|2943
1639476600000|2021-12-14 10:10:00|12549.2|12547.2|12547.7|12545.7|12549.7|12547.7|12539.2|12537.2|703
1639476900000|2021-12-14 10:15:00|12546.2|12544.2|12542.7|12540.7|12550.2|12548.2|12540.2|12538.2|792
1639477200000|2021-12-14 10:20:00|12543.2|12541.2|12551.7|12549.7|12552.7|12550.7|12542.7|12540.7|588
1639477500000|2021-12-14 10:25:00|12552.2|12550.2|12553.7|12551.7|12557.7|12555.7|12551.7|12549.7|8540
1639477800000|2021-12-14 10:30:00|12554.2|12552.2|12557.2|12555.2|12560.7|12558.7|12553.7|12551.7|376
1639478100000|2021-12-14 10:35:00|12556.7|12554.7|12554.7|12552.7|12558.7|12556.7|12550.7|12548.7|252
1639478400000|2021-12-14 10:40:00|12553.7|12551.7|12550.7|12548.7|12559.7|12557.7|12549.7|12547.7|190
1639478700000|2021-12-14 10:45:00|12551.2|12549.2|12545.7|12543.7|12554.7|12552.7|12543.7|12541.7|169
1639479000000|2021-12-14 10:50:00|12545.2|12543.2|12542.7|12540.7|12546.7|12544.7|12538.7|12536.7|2201
1639479300000|2021-12-14 10:55:00|12542.2|12540.2|12553.7|12551.7|12554.7|12552.7|12541.7|12539.7|439
1639479600000|2021-12-14 11:00:00|12551.2|12549.2|12553.2|12551.2|12555.2|12553.2|12550.2|12548.2|354
1639479900000|2021-12-14 11:05:00|12554.7|12552.7|12551.7|12549.7|12556.2|12554.2|12548.7|12546.7|1457
1639480200000|2021-12-14 11:10:00|12552.2|12550.2|12550.7|12548.7|12556.2|12554.2|12548.7|12546.7|125
1639480500000|2021-12-14 11:15:00|12550.2|12548.2|12556.2|12554.2|12557.2|12555.2|12549.7|12547.7|199
1639480800000|2021-12-14 11:20:00|12555.7|12553.7|12559.7|12557.7|12560.7|12558.7|12552.7|12550.7|162
1639481100000|2021-12-14 11:25:00|12560.2|12558.2|12558.7|12556.7|12560.2|12558.2|12549.7|12547.7|536
1639481400000|2021-12-14 11:30:00|12558.2|12556.2|12558.7|12556.7|12566.2|12564.2|12556.7|12554.7|1661
1639481700000|2021-12-14 11:35:00|12559.2|12557.2|12559.2|12557.2|12563.2|12561.2|12557.7|12555.7|220
1639482000000|2021-12-14 11:40:00|12558.7|12556.7|12557.2|12555.2|12558.7|12556.7|12551.7|12549.7|812
1639482300000|2021-12-14 11:45:00|12556.7|12554.7|12552.2|12550.2|12561.7|12559.7|12549.2|12547.2|179
1639482600000|2021-12-14 11:50:00|12551.7|12549.7|12561.2|12559.2|12561.7|12559.7|12549.7|12547.7|265
1639482900000|2021-12-14 11:55:00|12559.7|12557.7|12557.7|12555.7|12561.2|12559.2|12555.7|12553.7|257
1639483200000|2021-12-14 12:00:00|12558.7|12556.7|12562.7|12560.7|12564.2|12562.2|12553.7|12551.7|142
1639483500000|2021-12-14 12:05:00|12563.2|12561.2|12565.2|12563.2|12565.2|12563.2|12557.7|12555.7|158
1639483800000|2021-12-14 12:10:00|12564.7|12562.7|12567.2|12565.2|12569.2|12567.2|12564.2|12562.2|180
1639484100000|2021-12-14 12:15:00|12566.7|12564.7|12568.2|12566.2|12571.2|12569.2|12565.2|12563.2|2469
1639484400000|2021-12-14 12:20:00|12567.7|12565.7|12571.2|12569.2|12571.7|12569.7|12565.7|12563.7|221
1639484700000|2021-12-14 12:25:00|12570.7|12568.7|12563.2|12561.2|12571.2|12569.2|12563.2|12561.2|297
1639485000000|2021-12-14 12:30:00|12563.7|12561.7|12558.2|12556.2|12563.7|12561.7|12557.2|12555.2|221
1639485300000|2021-12-14 12:35:00|12558.7|12556.7|12555.2|12553.2|12559.2|12557.2|12551.2|12549.2|138
1639485600000|2021-12-14 12:40:00|12554.5|12552.5|12554|12552|12558|12556|12551.5|12549.5|1094
1639485900000|2021-12-14 12:45:00|12554.5|12552.5|12552.5|12550.5|12555.5|12553.5|12550.5|12548.5|143
1639486200000|2021-12-14 12:50:00|12552|12550|12555|12553|12557.5|12555.5|12550.5|12548.5|145
1639486500000|2021-12-14 12:55:00|12554.5|12552.5|12554|12552|12557|12555|12553.5|12551.5|684
1639486800000|2021-12-14 13:00:00|12554.5|12552.5|12551|12549|12558.5|12556.5|12550|12548|133
1639487100000|2021-12-14 13:05:00|12551.5|12549.5|12558|12556|12560.5|12558.5|12549.5|12547.5|308
1639487400000|2021-12-14 13:10:00|12558.5|12556.5|12557|12555|12561.5|12559.5|12556.5|12554.5|193
1639487700000|2021-12-14 13:15:00|12556.5|12554.5|12553|12551|12558.5|12556.5|12552.5|12550.5|200
1639488000000|2021-12-14 13:20:00|12553.5|12551.5|12544.5|12542.5|12553.5|12551.5|12542|12540|162
1639488300000|2021-12-14 13:25:00|12544|12542|12543|12541|12549|12547|12541.5|12539.5|504
1639488600000|2021-12-14 13:30:00|12542|12540|12522|12520|12542|12540|12518|12516|827
1639488900000|2021-12-14 13:35:00|12520.5|12518.5|12522|12520|12528|12526|12520|12518|317
1639489200000|2021-12-14 13:40:00|12521.5|12519.5|12507.5|12505.5|12523.5|12521.5|12506.5|12504.5|327
1639489500000|2021-12-14 13:45:00|12507|12505|12504|12502|12512.5|12510.5|12504|12502|1224
1639489800000|2021-12-14 13:50:00|12503.5|12501.5|12508|12506|12510.5|12508.5|12499.5|12497.5|364
1639490100000|2021-12-14 13:55:00|12507.5|12505.5|12508.5|12506.5|12516|12514|12507|12505|328
1639490400000|2021-12-14 14:00:00|12508|12506|12510.5|12508.5|12511|12509|12503.5|12501.5|242
1639490700000|2021-12-14 14:05:00|12510|12508|12497|12495|12512.5|12510.5|12495.5|12493.5|241
1639491000000|2021-12-14 14:10:00|12496.5|12494.5|12494.5|12492.5|12498|12496|12485|12483|528
1639491300000|2021-12-14 14:15:00|12495|12493|12488.5|12486.5|12495|12493|12487.5|12485.5|407
1639491600000|2021-12-14 14:20:00|12488|12486|12479|12477|12490.5|12488.5|12477|12475|2346
1639491900000|2021-12-14 14:25:00|12479.5|12477.5|12474.5|12472.5|12487|12485|12474.5|12472.5|194
1639492200000|2021-12-14 14:30:00|12473.5|12471.5|12478.5|12476.5|12481.5|12479.5|12467|12465|892
1639492500000|2021-12-14 14:35:00|12479|12477|12479.5|12477.5|12486|12484|12468.5|12466.5|792
1639492800000|2021-12-14 14:40:00|12481|12479|12504|12502|12504|12502|12479|12477|985
1639493100000|2021-12-14 14:45:00|12505.5|12503.5|12506|12504|12512|12510|12497|12495|562
1639493400000|2021-12-14 14:50:00|12509|12507|12494|12492|12511.5|12509.5|12493|12491|2261
1639493700000|2021-12-14 14:55:00|12494.5|12492.5|12489.5|12487.5|12508.5|12506.5|12489|12487|1635
1639494000000|2021-12-14 15:00:00|12488.5|12486.5|12482.5|12480.5|12500.5|12498.5|12481|12479|352
1639494300000|2021-12-14 15:05:00|12482|12480|12482.5|12480.5|12490.5|12488.5|12479|12477|265
1639494600000|2021-12-14 15:10:00|12482.7|12480.7|12465.7|12463.7|12482.7|12480.7|12462.7|12460.7|469
1639494900000|2021-12-14 15:15:00|12465.2|12463.2|12471.7|12469.7|12474.2|12472.2|12459.2|12457.2|506
1639495200000|2021-12-14 15:20:00|12471.2|12469.2|12479.7|12477.7|12481.2|12479.2|12470.2|12468.2|612
1639495500000|2021-12-14 15:25:00|12480.2|12478.2|12484.2|12482.2|12493.7|12491.7|12479.2|12477.2|1545
1639495800000|2021-12-14 15:30:00|12481.2|12479.2|12480.2|12478.2|12487.7|12485.7|12477.2|12475.2|3019
1639496100000|2021-12-14 15:35:00|12479.7|12477.7|12465.2|12463.2|12480.2|12478.2|12465.2|12463.2|287
1639496400000|2021-12-14 15:40:00|12466.2|12464.2|12456.7|12454.7|12469.2|12467.2|12452.2|12450.2|537
1639496700000|2021-12-14 15:45:00|12457.2|12455.2|12433.2|12431.2|12458.2|12456.2|12432.2|12430.2|9637
1639497000000|2021-12-14 15:50:00|12433.7|12431.7|12428.2|12426.2|12435.7|12433.7|12427.2|12425.2|814
1639497300000|2021-12-14 15:55:00|12428.7|12426.7|12428.2|12426.2|12429.2|12427.2|12421.2|12419.2|2531
1639497600000|2021-12-14 16:00:00|12427.2|12425.2|12433.2|12431.2|12434.2|12432.2|12422.7|12420.7|471
1639497900000|2021-12-14 16:05:00|12433.7|12431.7|12435.2|12433.2|12438.2|12436.2|12429.7|12427.7|396
1639498200000|2021-12-14 16:10:00|12434.7|12432.7|12424.2|12422.2|12440.2|12438.2|12424.2|12422.2|419
1639498500000|2021-12-14 16:15:00|12424.7|12422.7|12429.2|12427.2|12438.2|12436.2|12424.7|12422.7|951
1639498800000|2021-12-14 16:20:00|12430.2|12428.2|12430.2|12428.2|12437.2|12435.2|12424.2|12422.2|1844
1639499100000|2021-12-14 16:25:00|12429.7|12427.7|12416.2|12414.2|12432.2|12430.2|12414.2|12412.2|5083
1639499400000|2021-12-14 16:30:00|12414.7|12412.7|12407.7|12405.7|12420.7|12418.7|12407.2|12405.2|4367
1639499700000|2021-12-14 16:35:00|12407.2|12405.2|12403.2|12401.2|12410.2|12408.2|12402.7|12400.7|3974
1639500000000|2021-12-14 16:40:00|12402.7|12400.7|12403.7|12401.7|12412.7|12410.7|12402.2|12400.2|712
1639500300000|2021-12-14 16:45:00|12403.2|12401.2|12399.2|12397.2|12404.7|12402.7|12397.2|12395.2|2866
1639500600000|2021-12-14 16:50:00|12399.7|12397.7|12401.2|12399.2|12404.7|12402.7|12397.2|12395.2|309
1639500900000|2021-12-14 16:55:00|12400.7|12398.7|12397.2|12395.2|12404.7|12402.7|12394.7|12392.7|75
1639501200000|2021-12-14 17:00:00|12397.7|12395.7|12395.7|12393.7|12400.7|12398.7|12394.7|12392.7|87
1639501500000|2021-12-14 17:05:00|12396.2|12394.2|12395.2|12393.2|12399.7|12397.7|12393.2|12391.2|60
1639501800000|2021-12-14 17:10:00|12395.7|12393.7|12398.7|12396.7|12400.2|12398.2|12394.2|12392.2|142
1639502100000|2021-12-14 17:15:00|12398.2|12396.2|12397.7|12395.7|12399.7|12397.7|12393.2|12391.2|30
1639502400000|2021-12-14 17:20:00|12398.2|12396.2|12396.2|12394.2|12400.7|12398.7|12395.7|12393.7|3173
1639502700000|2021-12-14 17:25:00|12396.7|12394.7|12401.2|12399.2|12402.7|12400.7|12395.7|12393.7|33
1639503000000|2021-12-14 17:30:00|12400.7|12398.7|12401.7|12399.7|12402.7|12400.7|12397.7|12395.7|23
1639503300000|2021-12-14 17:35:00|12401.2|12399.2|12396.2|12394.2|12403.2|12401.2|12395.2|12393.2|30
1639503600000|2021-12-14 17:40:00|12396.7|12394.7|12394.7|12392.7|12397.7|12395.7|12394.7|12392.7|915
1639503900000|2021-12-14 17:45:00|12394.2|12392.2|12393.7|12391.7|12397.7|12395.7|12391.2|12389.2|45
1639504200000|2021-12-14 17:50:00|12394.2|12392.2|12396.2|12394.2|12396.7|12394.7|12393.2|12391.2|29
1639504500000|2021-12-14 17:55:00|12395.7|12393.7|12392.7|12390.7|12396.2|12394.2|12392.2|12390.2|32
1639504800000|2021-12-14 18:00:00|12392.2|12390.2|12398.2|12396.2|12399.2|12397.2|12391.2|12389.2|35
1639505100000|2021-12-14 18:05:00|12398.7|12396.7|12405.2|12403.2|12405.7|12403.7|12398.2|12396.2|29
1639505400000|2021-12-14 18:10:00|12405.7|12403.7|12405.7|12403.7|12411.2|12409.2|12404.7|12402.7|90
1639505700000|2021-12-14 18:15:00|12405.2|12403.2|12400.7|12398.7|12407.7|12405.7|12400.2|12398.2|1499
1639506000000|2021-12-14 18:20:00|12401.7|12399.7|12403.7|12401.7|12404.7|12402.7|12401.7|12399.7|14
1639506300000|2021-12-14 18:25:00|12403.2|12401.2|12409.2|12407.2|12410.7|12408.7|12401.2|12399.2|5
1639506600000|2021-12-14 18:30:00|12408.7|12406.7|12407.7|12405.7|12410.2|12408.2|12406.7|12404.7|19
1639506900000|2021-12-14 18:35:00|12408.2|12406.2|12408.7|12406.7|12411.2|12409.2|12407.2|12405.2|13
1639507200000|2021-12-14 18:40:00|12409.2|12407.2|12406.7|12404.7|12409.2|12407.2|12405.2|12403.2|9
1639507500000|2021-12-14 18:45:00|12407.2|12405.2|12408.2|12406.2|12411.2|12409.2|12406.7|12404.7|54
1639507800000|2021-12-14 18:50:00|12408.7|12406.7|12407.2|12405.2|12408.7|12406.7|12405.7|12403.7|7
1639508100000|2021-12-14 18:55:00|12406.7|12404.7|12406.7|12404.7|12408.7|12406.7|12403.2|12401.2|109
1639508400000|2021-12-14 19:00:00|12406.2|12404.2|12415.2|12413.2|12416.7|12414.7|12406.2|12404.2|30
1639508700000|2021-12-14 19:05:00|12416.7|12414.7|12426.2|12424.2|12427.2|12425.2|12415.2|12413.2|58
1639509000000|2021-12-14 19:10:00|12425.7|12423.7|12426.2|12424.2|12430.2|12428.2|12424.7|12422.7|55
1639509300000|2021-12-14 19:15:00|12426.7|12424.7|12426.7|12424.7|12429.2|12427.2|12426.2|12424.2|33
1639509600000|2021-12-14 19:20:00|12427.2|12425.2|12432.2|12430.2|12432.2|12430.2|12424.2|12422.2|33
1639509900000|2021-12-14 19:25:00|12431.2|12429.2|12427.7|12425.7|12433.7|12431.7|12427.2|12425.2|37
1639510200000|2021-12-14 19:30:00|12427.2|12425.2|12434.7|12432.7|12435.2|12433.2|12426.2|12424.2|19
1639510500000|2021-12-14 19:35:00|12434.2|12432.2|12434.2|12432.2|12434.7|12432.7|12429.2|12427.2|32
1639510800000|2021-12-14 19:40:00|12434.7|12432.7|12437.2|12435.2|12439.7|12437.7|12433.2|12431.2|83
1639511100000|2021-12-14 19:45:00|12436.7|12434.7|12436.2|12434.2|12442.7|12440.7|12435.2|12433.2|51
1639511400000|2021-12-14 19:50:00|12435.2|12433.2|12438.7|12436.7|12439.7|12437.7|12435.2|12433.2|1185
1639511700000|2021-12-14 19:55:00|12439.2|12437.2|12440.7|12438.7|12441.7|12439.7|12436.7|12434.7|22
1639512000000|2021-12-14 20:00:00|12440.2|12438.2|12448.2|12446.2|12449.2|12447.2|12436.7|12434.7|87
1639512300000|2021-12-14 20:05:00|12447.7|12445.7|12445.2|12443.2|12447.7|12445.7|12440.7|12438.7|89
1639512600000|2021-12-14 20:10:00|12444.7|12442.7|12436.7|12434.7|12445.7|12443.7|12434.7|12432.7|53
1639512900000|2021-12-14 20:15:00|12436.2|12434.2|12441.2|12439.2|12441.7|12439.7|12434.7|12432.7|14
1639513200000|2021-12-14 20:20:00|12441.7|12439.7|12440.7|12438.7|12442.2|12440.2|12436.7|12434.7|18
1639513500000|2021-12-14 20:25:00|12441.2|12439.2|12442.7|12440.7|12444.7|12442.7|12437.7|12435.7|9
1639513800000|2021-12-14 20:30:00|12442.2|12440.2|12444.2|12442.2|12446.2|12444.2|12440.2|12438.2|54
1639514100000|2021-12-14 20:35:00|12443.7|12441.7|12441.7|12439.7|12447.7|12445.7|12440.2|12438.2|29
1639514400000|2021-12-14 20:40:00|12441.2|12439.2|12424.7|12422.7|12441.2|12439.2|12424.2|12422.2|19
1639514700000|2021-12-14 20:45:00|12424.2|12422.2|12424.7|12422.7|12429.2|12427.2|12421.7|12419.7|24
1639515000000|2021-12-14 20:50:00|12424.2|12422.2|12413.2|12411.2|12426.7|12424.7|12412.2|12410.2|142
1639515300000|2021-12-14 20:55:00|12413.7|12411.7|12436.9|12430.9|12437.3|12431.7|12412.2|12410.2|81
1639515600000|2021-12-14 21:00:00|12436.8|12430.8|12433.6|12427.6|12437.8|12431.8|12430.3|12424.3|0
1639515900000|2021-12-14 21:05:00|12433.4|12427.4|12436|12430|12436.4|12430.4|12432.5|12426.5|0
1639516200000|2021-12-14 21:10:00|12435.9|12429.9|12430.3|12424.3|12436.4|12430.4|12429|12423|0
1639516500000|2021-12-14 21:15:00|12430.7|12424.7|12431.9|12425.9|12431.9|12425.9|12429.5|12423.5|0
1639516800000|2021-12-14 21:20:00|12431.8|12425.8|12433.6|12427.6|12433.6|12427.6|12430.7|12424.7|0
1639517100000|2021-12-14 21:25:00|12433.9|12427.9|12432.8|12426.8|12433.9|12427.9|12432.3|12426.3|0
1639517400000|2021-12-14 21:30:00|12433.2|12427.2|12434|12428|12436.1|12430.1|12433.2|12427.2|0
1639517700000|2021-12-14 21:35:00|12434.2|12428.2|12435.4|12429.4|12435.7|12429.7|12434.2|12428.2|0
1639518000000|2021-12-14 21:40:00|12435.5|12429.5|12436.5|12430.5|12436.9|12430.9|12435.5|12429.5|0
1639518300000|2021-12-14 21:45:00|12436.6|12430.6|12437.3|12431.3|12437.3|12431.3|12434.5|12428.5|0
1639518600000|2021-12-14 21:50:00|12437.4|12431.4|12437.8|12431.8|12438.1|12432.1|12437.4|12431.4|0
1639518900000|2021-12-14 21:55:00|12437.9|12431.9|12437|12431|12438.1|12432.1|12437|12431|0
1639519200000|2021-12-14 22:00:00|12436.9|12430.9|12436.9|12430.9|12437.3|12431.3|12436.4|12430.4|0
1639519500000|2021-12-14 22:05:00|12436.8|12430.8|12436.1|12430.1|12436.8|12430.8|12436|12430|0
1639519800000|2021-12-14 22:10:00|12436.5|12430.5|12436.7|12430.7|12436.7|12430.7|12436.5|12430.5|0
1639520100000|2021-12-14 22:15:00|12436.8|12430.8|12436.5|12430.5|12436.8|12430.8|12436.3|12430.3|0
1639520400000|2021-12-14 22:20:00|12436.4|12430.4|12436.4|12430.4|12436.7|12430.7|12436.4|12430.4|0
1639520700000|2021-12-14 22:25:00|12436.1|12430.1|12436.3|12430.3|12436.4|12430.4|12436.1|12430.1|0
1639521000000|2021-12-14 22:30:00|12436.4|12430.4|12436.4|12430.4|12436.4|12430.4|12436.1|12430.1|0
1639521300000|2021-12-14 22:35:00|12436.8|12430.8|12436|12430|12436.8|12430.8|12435.7|12429.7|0
1639521600000|2021-12-14 22:40:00|12435.9|12429.9|12435.7|12429.7|12435.9|12429.9|12435.7|12429.7|0
1639521900000|2021-12-14 22:45:00|12435.9|12429.9|12436|12430|12436.1|12430.1|12435.9|12429.9|0
1639522200000|2021-12-14 22:50:00|12436.1|12430.1|12436.4|12430.4|12436.4|12430.4|12436.1|12430.1|0
1639522500000|2021-12-14 22:55:00|12436.6|12430.6|12436.5|12430.5|12437|12431|12436.5|12430.5|0
1639522800000|2021-12-14 23:00:00|12436.4|12430.4|12438.1|12432.1|12438.6|12432.6|12435.4|12429.4|0
1639523100000|2021-12-14 23:05:00|12438.2|12432.2|12438.1|12432.1|12438.6|12432.6|12437.3|12431.3|0
1639523400000|2021-12-14 23:10:00|12438.3|12432.3|12441.7|12435.7|12441.7|12435.7|12438.1|12432.1|0
1639523700000|2021-12-14 23:15:00|12441.4|12435.4|12438.1|12432.1|12441.7|12435.7|12438.1|12432.1|0
1639524000000|2021-12-14 23:20:00|12438.2|12432.2|12433.7|12427.7|12440.2|12434.2|12433.7|12427.7|0
1639524300000|2021-12-14 23:25:00|12434|12428|12430.8|12424.8|12435.3|12429.3|12430.8|12424.8|0
1639524600000|2021-12-14 23:30:00|12431|12425|12433.2|12427.2|12433.2|12427.2|12429.1|12423.1|0
1639524900000|2021-12-14 23:35:00|12433.1|12427.1|12431.2|12425.2|12433.7|12427.7|12430.4|12424.4|0
1639525200000|2021-12-14 23:40:00|12431.6|12425.6|12434|12428|12434.5|12428.5|12430.4|12424.4|0
1639525500000|2021-12-14 23:45:00|12433.9|12427.9|12434.5|12428.5|12434.5|12428.5|12432.8|12426.8|0
1639525800000|2021-12-14 23:50:00|12434.4|12428.4|12435.9|12429.9|12436.5|12430.5|12433.4|12427.4|0
1639526100000|2021-12-14 23:55:00|12435.7|12429.7|12434|12428|12436.5|12430.5|12434|12428|0
1639526400000|2021-12-15 00:00:00|12434.1|12428.1|12438.1|12432.1|12438.1|12432.1|12433.2|12427.2|0
1639526700000|2021-12-15 00:05:00|12438.2|12432.2|12439.6|12433.6|12441.4|12435.4|12437.8|12431.8|0
1639527000000|2021-12-15 00:10:00|12439.7|12433.7|12438|12432|12440.1|12434.1|12437.5|12431.5|0
1639527300000|2021-12-15 00:15:00|12437.9|12431.9|12443.5|12437.5|12446.2|12440.2|12437.5|12431.5|0
1639527600000|2021-12-15 00:20:00|12443.3|12437.3|12441.9|12435.9|12443.7|12437.7|12438.3|12432.3|0
1639527900000|2021-12-15 00:25:00|12442.3|12436.3|12444.9|12438.9|12445.3|12439.3|12441.9|12435.9|0
1639528200000|2021-12-15 00:30:00|12444.8|12438.8|12443|12437|12446.2|12440.2|12441.9|12435.9|0
1639528500000|2021-12-15 00:35:00|12443.3|12437.3|12442.2|12436.2|12443.8|12437.8|12442|12436|0
1639528800000|2021-12-15 00:40:00|12442|12436|12437.8|12431.8|12443|12437|12437.7|12431.7|0
1639529100000|2021-12-15 00:45:00|12438.2|12432.2|12435.3|12429.3|12438.7|12432.7|12435.3|12429.3|0
1639529400000|2021-12-15 00:50:00|12435.1|12429.1|12436.2|12430.2|12438.8|12432.8|12434.4|12428.4|0
1639529700000|2021-12-15 00:55:00|12436.6|12430.6|12437.9|12431.9|12438.4|12432.4|12434.5|12428.5|0
1639530000000|2021-12-15 01:00:00|12437.8|12431.8|12432.8|12426.8|12439.5|12433.5|12429.4|12423.4|0
1639530300000|2021-12-15 01:05:00|12432.4|12426.4|12429.4|12423.4|12432.4|12426.4|12428.5|12422.5|0
1639530600000|2021-12-15 01:10:00|12429.2|12423.2|12424.6|12418.6|12430.2|12424.2|12424.6|12418.6|0
1639530900000|2021-12-15 01:15:00|12424.8|12418.8|12422.2|12416.2|12425.1|12419.1|12417.8|12411.8|0
1639531200000|2021-12-15 01:20:00|12422|12416|12424|12418|12425.8|12419.8|12421.3|12415.3|0
1639531500000|2021-12-15 01:25:00|12423.8|12417.8|12416.7|12410.7|12424.9|12418.9|12416.2|12410.2|0
1639531800000|2021-12-15 01:30:00|12416.5|12410.5|12415.5|12409.5|12419.8|12413.8|12414.9|12408.9|0
1639532100000|2021-12-15 01:35:00|12415.7|12409.7|12422.9|12416.9|12422.9|12416.9|12413.7|12407.7|0
1639532400000|2021-12-15 01:40:00|12423.3|12417.3|12425.4|12419.4|12427.6|12421.6|12422.9|12416.9|0
1639532700000|2021-12-15 01:45:00|12424.1|12418.1|12425|12419|12428.1|12422.1|12423.7|12417.7|0
1639533000000|2021-12-15 01:50:00|12425.2|12419.2|12424.8|12418.8|12428.6|12422.6|12422.9|12416.9|0
1639533300000|2021-12-15 01:55:00|12424.7|12418.7|12430.8|12424.8|12431.3|12425.3|12424.7|12418.7|0
1639533600000|2021-12-15 02:00:00|12430.6|12424.6|12429.2|12423.2|12433.1|12427.1|12428.2|12422.2|0
1639533900000|2021-12-15 02:05:00|12428.7|12422.7|12426.6|12420.6|12430.9|12424.9|12426.6|12420.6|0
1639534200000|2021-12-15 02:10:00|12426.5|12420.5|12427.5|12421.5|12428.3|12422.3|12425.2|12419.2|0
1639534500000|2021-12-15 02:15:00|12427.7|12421.7|12423.3|12417.3|12429.6|12423.6|12422.4|12416.4|0
1639534800000|2021-12-15 02:20:00|12423.1|12417.1|12424.8|12418.8|12424.8|12418.8|12422|12416|0
1639535100000|2021-12-15 02:25:00|12424.7|12418.7|12421.2|12415.2|12424.7|12418.7|12420.3|12414.3|0
1639535400000|2021-12-15 02:30:00|12421.3|12415.3|12425.9|12419.9|12426.3|12420.3|12419.6|12413.6|0
1639535700000|2021-12-15 02:35:00|12425.8|12419.8|12427|12421|12427.8|12421.8|12425|12419|0
1639536000000|2021-12-15 02:40:00|12426.8|12420.8|12426|12420|12427.4|12421.4|12425.1|12419.1|0
1639536300000|2021-12-15 02:45:00|12426.1|12420.1|12426.1|12420.1|12427|12421|12425.1|12419.1|0
1639536600000|2021-12-15 02:50:00|12426.3|12420.3|12427|12421|12428.8|12422.8|12426.1|12420.1|0
1639536900000|2021-12-15 02:55:00|12426.8|12420.8|12427.1|12421.1|12428|12422|12425.3|12419.3|0
1639537200000|2021-12-15 03:00:00|12427.2|12421.2|12427.2|12421.2|12428.9|12422.9|12427|12421|0
1639537500000|2021-12-15 03:05:00|12427.1|12421.1|12427.2|12421.2|12428|12422|12426.3|12420.3|0
1639537800000|2021-12-15 03:10:00|12427.1|12421.1|12429.8|12423.8|12430.7|12424.7|12427.1|12421.1|0
1639538100000|2021-12-15 03:15:00|12430|12424|12426.4|12420.4|12430.2|12424.2|12425.4|12419.4|0
1639538400000|2021-12-15 03:20:00|12426.8|12420.8|12427.3|12421.3|12428.1|12422.1|12426.7|12420.7|0
1639538700000|2021-12-15 03:25:00|12427.2|12421.2|12425.8|12419.8|12427.2|12421.2|12425.5|12419.5|0
1639539000000|2021-12-15 03:30:00|12425.7|12419.7|12425.5|12419.5|12427.2|12421.2|12425.5|12419.5|0
1639539300000|2021-12-15 03:35:00|12425.7|12419.7|12427.3|12421.3|12427.7|12421.7|12425.7|12419.7|0
1639539600000|2021-12-15 03:40:00|12427.2|12421.2|12427.3|12421.3|12428.1|12422.1|12427.2|12421.2|0
1639539900000|2021-12-15 03:45:00|12427.4|12421.4|12430.3|12424.3|12430.8|12424.8|12427.4|12421.4|0
1639540200000|2021-12-15 03:50:00|12430|12424|12430.4|12424.4|12430.9|12424.9|12430|12424|0
1639540500000|2021-12-15 03:55:00|12430.6|12424.6|12430.8|12424.8|12430.9|12424.9|12429.9|12423.9|0
1639540800000|2021-12-15 04:00:00|12430.9|12424.9|12430|12424|12430.9|12424.9|12430|12424|0
1639541100000|2021-12-15 04:05:00|12429.6|12423.6|12429.2|12423.2|12430|12424|12428.3|12422.3|0
1639541400000|2021-12-15 04:10:00|12429.1|12423.1|12428.3|12422.3|12429.2|12423.2|12427.8|12421.8|0
1639541700000|2021-12-15 04:15:00|12427.9|12421.9|12428.8|12422.8|12429.3|12423.3|12427.4|12421.4|0
1639542000000|2021-12-15 04:20:00|12428.6|12422.6|12427.5|12421.5|12428.6|12422.6|12427|12421|0
1639542300000|2021-12-15 04:25:00|12427.4|12421.4|12426|12420|12427.5|12421.5|12426|12420|0
1639542600000|2021-12-15 04:30:00|12426.2|12420.2|12427.5|12421.5|12427.5|12421.5|12426.2|12420.2|0
1639542900000|2021-12-15 04:35:00|12427.6|12421.6|12427.5|12421.5|12428.4|12422.4|12426.7|12420.7|0
1639543200000|2021-12-15 04:40:00|12427.6|12421.6|12426.7|12420.7|12428.4|12422.4|12426.7|12420.7|0
1639543500000|2021-12-15 04:45:00|12426.6|12420.6|12426.7|12420.7|12426.7|12420.7|12425.8|12419.8|0
1639543800000|2021-12-15 04:50:00|12426.2|12420.2|12425.8|12419.8|12426.3|12420.3|12425|12419|0
1639544100000|2021-12-15 04:55:00|12425.9|12419.9|12425.8|12419.8|12425.9|12419.9|12424.9|12418.9|0
1639544400000|2021-12-15 05:00:00|12425.4|12419.4|12426.7|12420.7|12426.7|12420.7|12424.9|12418.9|0
1639544700000|2021-12-15 05:05:00|12426.6|12420.6|12422.2|12416.2|12426.7|12420.7|12422.2|12416.2|0
1639545000000|2021-12-15 05:10:00|12421.8|12415.8|12421.3|12415.3|12422.2|12416.2|12420.3|12414.3|0
1639545300000|2021-12-15 05:15:00|12421|12415|12420.1|12414.1|12421.9|12415.9|12419.8|12413.8|0
1639545600000|2021-12-15 05:20:00|12419.9|12413.9|12420.6|12414.6|12420.6|12414.6|12418.8|12412.8|0
1639545900000|2021-12-15 05:25:00|12420.7|12414.7|12422.4|12416.4|12422.5|12416.5|12419.8|12413.8|0
1639546200000|2021-12-15 05:30:00|12422.3|12416.3|12426.8|12420.8|12426.8|12420.8|12421.5|12415.5|0
1639546500000|2021-12-15 05:35:00|12426.4|12420.4|12425.9|12419.9|12426.7|12420.7|12425|12419|0
1639546800000|2021-12-15 05:40:00|12426.2|12420.2|12424.6|12418.6|12426.8|12420.8|12424.6|12418.6|0
1639547100000|2021-12-15 05:45:00|12424.8|12418.8|12426.8|12420.8|12426.8|12420.8|12424.8|12418.8|0
1639547400000|2021-12-15 05:50:00|12426.6|12420.6|12426.8|12420.8|12427.6|12421.6|12426.3|12420.3|0
1639547700000|2021-12-15 05:55:00|12427|12421|12426.7|12420.7|12428.4|12422.4|12424.2|12418.2|0
1639548000000|2021-12-15 06:00:00|12426.9|12420.9|12432|12426|12433.2|12427.2|12426.6|12420.6|0
1639548300000|2021-12-15 06:05:00|12432.1|12426.1|12431.9|12425.9|12434.5|12428.5|12430.6|12424.6|0
1639548600000|2021-12-15 06:10:00|12432|12426|12430.2|12424.2|12432.3|12426.3|12427.9|12421.9|0
1639548900000|2021-12-15 06:15:00|12430.3|12424.3|12429.3|12423.3|12431.1|12425.1|12428.4|12422.4|0
1639549200000|2021-12-15 06:20:00|12429.1|12423.1|12425.8|12419.8|12430.2|12424.2|12425.7|12419.7|0
1639549500000|2021-12-15 06:25:00|12425.7|12419.7|12426.5|12420.5|12428.3|12422.3|12425.7|12419.7|0
1639549800000|2021-12-15 06:30:00|12426.6|12420.6|12416.8|12410.8|12427|12421|12416.8|12410.8|0
1639550100000|2021-12-15 06:35:00|12416.4|12410.4|12419|12413|12419|12413|12414.7|12408.7|0
1639550400000|2021-12-15 06:40:00|12418.9|12412.9|12415.6|12409.6|12419.2|12413.2|12415.1|12409.1|0
1639550700000|2021-12-15 06:45:00|12415.4|12409.4|12417|12411|12419|12413|12415.2|12409.2|0
1639551000000|2021-12-15 06:50:00|12416.6|12410.6|12412.4|12406.4|12417.4|12411.4|12412.4|12406.4|0
1639551300000|2021-12-15 06:55:00|12412.6|12406.6|12412|12406|12412.9|12406.9|12409.4|12403.4|0
1639551600000|2021-12-15 07:00:00|12413.7|12411.7|12394.7|12392.7|12413.7|12411.7|12389.7|12387.7|113
1639551900000|2021-12-15 07:05:00|12395.2|12393.2|12393.2|12391.2|12399.2|12397.2|12391.7|12389.7|98
1639552200000|2021-12-15 07:10:00|12392.7|12390.7|12396.2|12394.2|12396.2|12394.2|12389.2|12387.2|45
1639552500000|2021-12-15 07:15:00|12395.7|12393.7|12401.7|12399.7|12401.7|12399.7|12394.2|12392.2|36
1639552800000|2021-12-15 07:20:00|12402.2|12400.2|12407.2|12405.2|12409.7|12407.7|12402.2|12400.2|40
1639553100000|2021-12-15 07:25:00|12406.7|12404.7|12405.7|12403.7|12407.7|12405.7|12402.7|12400.7|28
1639553400000|2021-12-15 07:30:00|12406.2|12404.2|12410.2|12408.2|12410.7|12408.7|12404.2|12402.2|24
1639553700000|2021-12-15 07:35:00|12410.7|12408.7|12420.7|12418.7|12424.2|12422.2|12410.7|12408.7|53
1639554000000|2021-12-15 07:40:00|12421.2|12419.2|12426.7|12424.7|12426.7|12424.7|12420.7|12418.7|18
1639554300000|2021-12-15 07:45:00|12427.2|12425.2|12429.7|12427.7|12432.7|12430.7|12423.2|12421.2|94
1639554600000|2021-12-15 07:50:00|12428.2|12426.2|12431.2|12429.2|12433.2|12431.2|12427.7|12425.7|145
1639554900000|2021-12-15 07:55:00|12430.7|12428.7|12429.2|12427.2|12431.2|12429.2|12423.2|12421.2|77
1639555200000|2021-12-15 08:00:00|12428.7|12426.7|12439.7|12437.7|12444.7|12442.7|12428.7|12426.7|914
1639555500000|2021-12-15 08:05:00|12438.7|12436.7|12458.7|12456.7|12466.7|12464.7|12437.7|12435.7|646
1639555800000|2021-12-15 08:10:00|12459.2|12457.2|12453.7|12451.7|12464.7|12462.7|12452.2|12450.2|877
1639556100000|2021-12-15 08:15:00|12456.2|12454.2|12456.7|12454.7|12463.2|12461.2|12452.2|12450.2|452
1639556400000|2021-12-15 08:20:00|12457.7|12455.7|12460.7|12458.7|12463.7|12461.7|12454.7|12452.7|747
1639556700000|2021-12-15 08:25:00|12461.2|12459.2|12453.2|12451.2|12461.7|12459.7|12453.2|12451.2|251
1639557000000|2021-12-15 08:30:00|12453.7|12451.7|12452.2|12450.2|12458.2|12456.2|12449.2|12447.2|729
1639557300000|2021-12-15 08:35:00|12452.7|12450.7|12453.7|12451.7|12457.2|12455.2|12447.2|12445.2|206
1639557600000|2021-12-15 08:40:00|12452.9|12450.9|12458.9|12456.9|12460.9|12458.9|12452.9|12450.9|176
1639557900000|2021-12-15 08:45:00|12459.9|12457.9|12454.4|12452.4|12459.9|12457.9|12452.4|12450.4|211
1639558200000|2021-12-15 08:50:00|12454.9|12452.9|12466.9|12464.9|12467.4|12465.4|12454.9|12452.9|327
1639558500000|2021-12-15 08:55:00|12467.4|12465.4|12462.4|12460.4|12468.4|12466.4|12459.4|12457.4|327
1639558800000|2021-12-15 09:00:00|12462.9|12460.9|12467.4|12465.4|12467.4|12465.4|12459.9|12457.9|238
1639559100000|2021-12-15 09:05:00|12467.9|12465.9|12461.9|12459.9|12467.9|12465.9|12461.9|12459.9|409
1639559400000|2021-12-15 09:10:00|12462.4|12460.4|12458.9|12456.9|12466.4|12464.4|12457.9|12455.9|1658
1639559700000|2021-12-15 09:15:00|12459.4|12457.4|12459.9|12457.9|12464.9|12462.9|12456.4|12454.4|258
1639560000000|2021-12-15 09:20:00|12460.4|12458.4|12463.9|12461.9|12465.9|12463.9|12457.4|12455.4|1418
1639560300000|2021-12-15 09:25:00|12464.4|12462.4|12463.9|12461.9|12465.4|12463.4|12458.4|12456.4|237
1639560600000|2021-12-15 09:30:00|12464.4|12462.4|12469.4|12467.4|12473.9|12471.9|12461.9|12459.9|112
1639560900000|2021-12-15 09:35:00|12469.9|12467.9|12471.9|12469.9|12474.4|12472.4|12467.9|12465.9|344
1639561200000|2021-12-15 09:40:00|12472.4|12470.4|12463.9|12461.9|12472.4|12470.4|12462.4|12460.4|315
1639561500000|2021-12-15 09:45:00|12464.4|12462.4|12470.4|12468.4|12471.4|12469.4|12463.4|12461.4|275
1639561800000|2021-12-15 09:50:00|12470.9|12468.9|12473.9|12471.9|12477.4|12475.4|12470.4|12468.4|505
1639562100000|2021-12-15 09:55:00|12474.9|12472.9|12472.9|12470.9|12476.4|12474.4|12469.9|12467.9|262
1639562400000|2021-12-15 10:00:00|12473.4|12471.4|12481.9|12479.9|12486.4|12484.4|12471.4|12469.4|221
1639562700000|2021-12-15 10:05:00|12482.4|12480.4|12477.4|12475.4|12484.9|12482.9|12476.9|12474.9|218
1639563000000|2021-12-15 10:10:00|12477.9|12475.9|12478.9|12476.9|12479.9|12477.9|12473.4|12471.4|184
1639563300000|2021-12-15 10:15:00|12479.4|12477.4|12484.9|12482.9|12489.9|12487.9|12479.4|12477.4|490
1639563600000|2021-12-15 10:20:00|12485.4|12483.4|12491.4|12489.4|12491.4|12489.4|12483.4|12481.4|539
1639563900000|2021-12-15 10:25:00|12492.4|12490.4|12491.4|12489.4|12493.4|12491.4|12488.4|12486.4|545
1639564200000|2021-12-15 10:30:00|12490.9|12488.9|12494.4|12492.4|12496.9|12494.9|12488.9|12486.9|202
1639564500000|2021-12-15 10:35:00|12492.9|12490.9|12495.9|12493.9|12497.9|12495.9|12492.4|12490.4|324
1639564800000|2021-12-15 10:40:00|12496.4|12494.4|12492.4|12490.4|12496.4|12494.4|12491.4|12489.4|169
1639565100000|2021-12-15 10:45:00|12491.9|12489.9|12486.4|12484.4|12492.4|12490.4|12484.4|12482.4|90
1639565400000|2021-12-15 10:50:00|12485.9|12483.9|12478.9|12476.9|12486.4|12484.4|12478.9|12476.9|622
1639565700000|2021-12-15 10:55:00|12479.4|12477.4|12484.9|12482.9|12485.4|12483.4|12477.9|12475.9|124
1639566000000|2021-12-15 11:00:00|12485.4|12483.4|12485.9|12483.9|12488.4|12486.4|12484.9|12482.9|102
1639566300000|2021-12-15 11:05:00|12486.4|12484.4|12486.9|12484.9|12488.4|12486.4|12483.4|12481.4|93
1639566600000|2021-12-15 11:10:00|12486.4|12484.4|12486.4|12484.4|12489.4|12487.4|12485.4|12483.4|705
1639566900000|2021-12-15 11:15:00|12486.9|12484.9|12488.9|12486.9|12490.4|12488.4|12483.9|12481.9|271
1639567200000|2021-12-15 11:20:00|12488.4|12486.4|12491.4|12489.4|12491.4|12489.4|12484.4|12482.4|1189
1639567500000|2021-12-15 11:25:00|12490.9|12488.9|12503.4|12501.4|12504.9|12502.9|12490.9|12488.9|252
1639567800000|2021-12-15 11:30:00|12503.9|12501.9|12502.9|12500.9|12504.9|12502.9|12497.9|12495.9|84
1639568100000|2021-12-15 11:35:00|12502.4|12500.4|12505.4|12503.4|12505.9|12503.9|12500.9|12498.9|612
1639568400000|2021-12-15 11:40:00|12504.9|12502.9|12504.9|12502.9|12510.9|12508.9|12503.9|12501.9|2199
1639568700000|2021-12-15 11:45:00|12505.4|12503.4|12506.4|12504.4|12507.4|12505.4|12500.4|12498.4|137
1639569000000|2021-12-15 11:50:00|12505.9|12503.9|12499.4|12497.4|12505.9|12503.9|12498.9|12496.9|51
1639569300000|2021-12-15 11:55:00|12499.9|12497.9|12497.9|12495.9|12503.4|12501.4|12497.4|12495.4|79
1639569600000|2021-12-15 12:00:00|12498.4|12496.4|12495.4|12493.4|12502.9|12500.9|12495.4|12493.4|385
1639569900000|2021-12-15 12:05:00|12495.9|12493.9|12498.4|12496.4|12500.4|12498.4|12495.9|12493.9|78
1639570200000|2021-12-15 12:10:00|12497.9|12495.9|12502.9|12500.9|12504.4|12502.4|12497.9|12495.9|81
1639570500000|2021-12-15 12:15:00|12501.9|12499.9|12511.4|12509.4|12512.4|12510.4|12501.4|12499.4|298
1639570800000|2021-12-15 12:20:00|12511.9|12509.9|12501.4|12499.4|12513.4|12511.4|12501.4|12499.4|130
1639571100000|2021-12-15 12:25:00|12502.4|12500.4|12506.9|12504.9|12507.4|12505.4|12496.4|12494.4|490
1639571400000|2021-12-15 12:30:00|12507.4|12505.4|12519.9|12517.9|12519.9|12517.9|12507.4|12505.4|169
1639571700000|2021-12-15 12:35:00|12519.4|12517.4|12517.9|12515.9|12521.9|12519.9|12516.9|12514.9|123
1639572000000|2021-12-15 12:40:00|12518|12516|12513.5|12511.5|12518|12516|12513|12511|182
1639572300000|2021-12-15 12:45:00|12513|12511|12512|12510|12517|12515|12510|12508|193
1639572600000|2021-12-15 12:50:00|12512.5|12510.5|12510.5|12508.5|12512.5|12510.5|12506|12504|306
1639572900000|2021-12-15 12:55:00|12511.5|12509.5|12511|12509|12513.5|12511.5|12508|12506|260
1639573200000|2021-12-15 13:00:00|12510.5|12508.5|12512|12510|12515|12513|12509.5|12507.5|168
1639573500000|2021-12-15 13:05:00|12511.5|12509.5|12511|12509|12516|12514|12509.5|12507.5|138
1639573800000|2021-12-15 13:10:00|12511.5|12509.5|12514.5|12512.5|12516.5|12514.5|12510.5|12508.5|156
1639574100000|2021-12-15 13:15:00|12515|12513|12517.5|12515.5|12519|12517|12514|12512|1173
1639574400000|2021-12-15 13:20:00|12517|12515|12510.5|12508.5|12520.5|12518.5|12510.5|12508.5|155
1639574700000|2021-12-15 13:25:00|12511|12509|12516|12514|12517|12515|12509|12507|250
1639575000000|2021-12-15 13:30:00|12515.5|12513.5|12522.5|12520.5|12523.5|12521.5|12515|12513|155
1639575300000|2021-12-15 13:35:00|12523|12521|12521.5|12519.5|12527.5|12525.5|12519.5|12517.5|225
1639575600000|2021-12-15 13:40:00|12522|12520|12517.5|12515.5|12522.5|12520.5|12516.5|12514.5|2559
1639575900000|2021-12-15 13:45:00|12518.5|12516.5|12511.5|12509.5|12520.5|12518.5|12511|12509|390
1639576200000|2021-12-15 13:50:00|12512|12510|12508.5|12506.5|12513.5|12511.5|12508.5|12506.5|189
1639576500000|2021-12-15 13:55:00|12508|12506|12503.5|12501.5|12511|12509|12502.5|12500.5|192
1639576800000|2021-12-15 14:00:00|12503|12501|12513|12511|12515.5|12513.5|12503|12501|281
1639577100000|2021-12-15 14:05:00|12512.5|12510.5|12519.5|12517.5|12521.5|12519.5|12511|12509|2972
1639577400000|2021-12-15 14:10:00|12519|12517|12522.5|12520.5|12522.5|12520.5|12517|12515|167
1639577700000|2021-12-15 14:15:00|12523.5|12521.5|12514|12512|12523.5|12521.5|12514|12512|333
1639578000000|2021-12-15 14:20:00|12513.5|12511.5|12522.5|12520.5|12524.5|12522.5|12513.5|12511.5|372
1639578300000|2021-12-15 14:25:00|12523.5|12521.5|12521.5|12519.5|12526.5|12524.5|12516|12514|164
1639578600000|2021-12-15 14:30:00|12522.5|12520.5|12497.5|12495.5|12522.5|12520.5|12496.5|12494.5|646
1639578900000|2021-12-15 14:35:00|12499|12497|12500.5|12498.5|12505.5|12503.5|12495|12493|7721
1639579200000|2021-12-15 14:40:00|12500|12498|12500.5|12498.5|12504.5|12502.5|12496|12494|3166
1639579500000|2021-12-15 14:45:00|12501.5|12499.5|12500|12498|12504|12502|12498|12496|469
1639579800000|2021-12-15 14:50:00|12500.5|12498.5|12503.5|12501.5|12505|12503|12496.5|12494.5|677
1639580100000|2021-12-15 14:55:00|12504|12502|12492.5|12490.5|12507.5|12505.5|12489.5|12487.5|550
1639580400000|2021-12-15 15:00:00|12491|12489|12495|12493|12498|12496|12483.5|12481.5|1533
1639580700000|2021-12-15 15:05:00|12495.5|12493.5|12496|12494|12501.5|12499.5|12493|12491|260
1639581000000|2021-12-15 15:10:00|12496.9|12494.9|12500.9|12498.9|12505.9|12503.9|12495.4|12493.4|1504
1639581300000|2021-12-15 15:15:00|12500.4|12498.4|12494.9|12492.9|12502.4|12500.4|12494.4|12492.4|725
1639581600000|2021-12-15 15:20:00|12495.4|12493.4|12496.9|12494.9|12502.9|12500.9|12495.4|12493.4|285
1639581900000|2021-12-15 15:25:00|12497.4|12495.4|12500.4|12498.4|12500.4|12498.4|12494.9|12492.9|400
1639582200000|2021-12-15 15:30:00|12500.9|12498.9|12504.4|12502.4|12504.4|12502.4|12498.9|12496.9|622
1639582500000|2021-12-15 15:35:00|12503.9|12501.9|12511.4|12509.4|12512.4|12510.4|12503.9|12501.9|1441
1639582800000|2021-12-15 15:40:00|12511.9|12509.9|12516.9|12514.9|12521.4|12519.4|12511.4|12509.4|415
1639583100000|2021-12-15 15:45:00|12516.4|12514.4|12512.4|12510.4|12521.4|12519.4|12512.4|12510.4|272
1639583400000|2021-12-15 15:50:00|12512.9|12510.9|12523.9|12521.9|12524.4|12522.4|12512.4|12510.4|633
1639583700000|2021-12-15 15:55:00|12523.4|12521.4|12522.4|12520.4|12525.4|12523.4|12517.4|12515.4|308
1639584000000|2021-12-15 16:00:00|12522.9|12520.9|12527.9|12525.9|12529.9|12527.9|12520.9|12518.9|229
1639584300000|2021-12-15 16:05:00|12527.4|12525.4|12527.4|12525.4|12531.4|12529.4|12525.4|12523.4|804
1639584600000|2021-12-15 16:10:00|12527.9|12525.9|12530.9|12528.9|12532.4|12530.4|12527.4|12525.4|220
1639584900000|2021-12-15 16:15:00|12531.4|12529.4|12527.4|12525.4|12533.9|12531.9|12526.4|12524.4|289
1639585200000|2021-12-15 16:20:00|12528.4|12526.4|12535.4|12533.4|12540.4|12538.4|12524.9|12522.9|2425
1639585500000|2021-12-15 16:25:00|12535.9|12533.9|12528.4|12526.4|12536.4|12534.4|12519.9|12517.9|1713
1639585800000|2021-12-15 16:30:00|12529.4|12527.4|12533.4|12531.4|12539.4|12537.4|12526.4|12524.4|1079
1639586100000|2021-12-15 16:35:00|12533.9|12531.9|12539.9|12537.9|12542.9|12540.9|12527.9|12525.9|811
1639586400000|2021-12-15 16:40:00|12540.4|12538.4|12535.9|12533.9|12540.9|12538.9|12528.4|12526.4|227
1639586700000|2021-12-15 16:45:00|12535.4|12533.4|12542.9|12540.9|12543.9|12541.9|12533.9|12531.9|333
1639587000000|2021-12-15 16:50:00|12543.4|12541.4|12544.9|12542.9|12544.9|12542.9|12539.9|12537.9|129
1639587300000|2021-12-15 16:55:00|12545.4|12543.4|12544.9|12542.9|12546.4|12544.4|12541.9|12539.9|36
1639587600000|2021-12-15 17:00:00|12543.9|12541.9|12548.9|12546.9|12550.4|12548.4|12543.4|12541.4|37
1639587900000|2021-12-15 17:05:00|12549.4|12547.4|12550.9|12548.9|12551.4|12549.4|12544.4|12542.4|447
1639588200000|2021-12-15 17:10:00|12551.4|12549.4|12549.4|12547.4|12551.4|12549.4|12548.4|12546.4|32
1639588500000|2021-12-15 17:15:00|12549.9|12547.9|12546.9|12544.9|12552.9|12550.9|12546.4|12544.4|400
1639588800000|2021-12-15 17:20:00|12546.4|12544.4|12548.4|12546.4|12548.9|12546.9|12545.4|12543.4|24
1639589100000|2021-12-15 17:25:00|12548.9|12546.9|12559.4|12557.4|12559.9|12557.9|12548.4|12546.4|837
1639589400000|2021-12-15 17:30:00|12559.9|12557.9|12560.4|12558.4|12560.4|12558.4|12554.9|12552.9|22
1639589700000|2021-12-15 17:35:00|12559.9|12557.9|12557.9|12555.9|12562.9|12560.9|12557.4|12555.4|20
1639590000000|2021-12-15 17:40:00|12557.4|12555.4|12554.9|12552.9|12557.4|12555.4|12553.9|12551.9|3
1639590300000|2021-12-15 17:45:00|12554.4|12552.4|12556.9|12554.9|12557.9|12555.9|12551.9|12549.9|7
1639590600000|2021-12-15 17:50:00|12557.4|12555.4|12561.4|12559.4|12562.9|12560.9|12556.9|12554.9|161
1639590900000|2021-12-15 17:55:00|12560.9|12558.9|12560.4|12558.4|12565.9|12563.9|12558.4|12556.4|47
1639591200000|2021-12-15 18:00:00|12559.9|12557.9|12556.9|12554.9|12560.9|12558.9|12556.4|12554.4|12
1639591500000|2021-12-15 18:05:00|12557.4|12555.4|12562.9|12560.9|12562.9|12560.9|12554.9|12552.9|3
1639591800000|2021-12-15 18:10:00|12563.4|12561.4|12562.9|12560.9|12564.9|12562.9|12558.9|12556.9|20
1639592100000|2021-12-15 18:15:00|12563.4|12561.4|12562.9|12560.9|12563.9|12561.9|12560.4|12558.4|10
1639592400000|2021-12-15 18:20:00|12562.4|12560.4|12562.4|12560.4|12563.4|12561.4|12560.9|12558.9|8
1639592700000|2021-12-15 18:25:00|12561.9|12559.9|12565.4|12563.4|12566.4|12564.4|12561.4|12559.4|9
1639593000000|2021-12-15 18:30:00|12565.9|12563.9|12568.9|12566.9|12568.9|12566.9|12563.9|12561.9|18
1639593300000|2021-12-15 18:35:00|12569.4|12567.4|12569.4|12567.4|12570.9|12568.9|12566.9|12564.9|41
1639593600000|2021-12-15 18:40:00|12568.9|12566.9|12572.4|12570.4|12572.4|12570.4|12565.4|12563.4|15
1639593900000|2021-12-15 18:45:00|12572.9|12570.9|12567.9|12565.9|12573.4|12571.4|12566.9|12564.9|14
1639594200000|2021-12-15 18:50:00|12568.4|12566.4|12563.4|12561.4|12568.4|12566.4|12562.9|12560.9|7
1639594500000|2021-12-15 18:55:00|12563.9|12561.9|12573.9|12571.9|12575.4|12573.4|12563.4|12561.4|56
1639594800000|2021-12-15 19:00:00|12576.4|12574.4|12591.9|12589.9|12595.4|12593.4|12553.4|12551.4|71
1639595100000|2021-12-15 19:05:00|12592.4|12590.4|12609.9|12607.9|12612.4|12610.4|12592.4|12590.4|140
1639595400000|2021-12-15 19:10:00|12609.4|12607.4|12620.4|12618.4|12622.4|12620.4|12605.4|12603.4|70
1639595700000|2021-12-15 19:15:00|12620.9|12618.9|12614.9|12612.9|12620.9|12618.9|12612.9|12610.9|76
1639596000000|2021-12-15 19:20:00|12614.4|12612.4|12598.9|12596.9|12616.4|12614.4|12597.4|12595.4|62
1639596300000|2021-12-15 19:25:00|12596.9|12594.9|12588.4|12586.4|12596.9|12594.9|12580.4|12578.4|66
1639596600000|2021-12-15 19:30:00|12588.9|12586.9|12586.9|12584.9|12595.9|12593.9|12585.4|12583.4|79
1639596900000|2021-12-15 19:35:00|12589.4|12587.4|12605.4|12603.4|12608.4|12606.4|12586.4|12584.4|100
1639597200000|2021-12-15 19:40:00|12604.9|12602.9|12599.4|12597.4|12615.4|12613.4|12596.4|12594.4|88
1639597500000|2021-12-15 19:45:00|12598.9|12596.9|12594.4|12592.4|12606.9|12604.9|12593.9|12591.9|35
1639597800000|2021-12-15 19:50:00|12593.9|12591.9|12603.9|12601.9|12606.9|12604.9|12587.9|12585.9|81
1639598100000|2021-12-15 19:55:00|12603.4|12601.4|12589.9|12587.9|12604.9|12602.9|12586.4|12584.4|72
1639598400000|2021-12-15 20:00:00|12590.4|12588.4|12594.4|12592.4|12598.4|12596.4|12588.9|12586.9|66
1639598700000|2021-12-15 20:05:00|12593.9|12591.9|12610.4|12608.4|12610.9|12608.9|12591.9|12589.9|80
1639599000000|2021-12-15 20:10:00|12609.9|12607.9|12613.4|12611.4|12613.9|12611.9|12603.9|12601.9|46
1639599300000|2021-12-15 20:15:00|12612.9|12610.9|12622.4|12620.4|12622.9|12620.9|12612.4|12610.4|86
1639599600000|2021-12-15 20:20:00|12621.9|12619.9|12627.9|12625.9|12631.9|12629.9|12621.4|12619.4|47
1639599900000|2021-12-15 20:25:00|12628.4|12626.4|12631.4|12629.4|12631.9|12629.9|12623.4|12621.4|48
1639600200000|2021-12-15 20:30:00|12630.4|12628.4|12626.4|12624.4|12633.4|12631.4|12623.9|12621.9|71
1639600500000|2021-12-15 20:35:00|12625.9|12623.9|12633.4|12631.4|12634.4|12632.4|12625.9|12623.9|54
1639600800000|2021-12-15 20:40:00|12632.9|12630.9|12611.9|12609.9|12633.9|12631.9|12609.9|12607.9|43
1639601100000|2021-12-15 20:45:00|12612.4|12610.4|12597.9|12595.9|12613.9|12611.9|12597.9|12595.9|45
1639601400000|2021-12-15 20:50:00|12598.4|12596.4|12612.4|12610.4|12616.4|12614.4|12597.4|12595.4|141
1639601700000|2021-12-15 20:55:00|12611.9|12609.9|12631.4|12625.4|12632.2|12628.9|12611.4|12609.4|50
1639602000000|2021-12-15 21:00:00|12630.1|12624.1|12634.8|12628.8|12636.3|12630.3|12624.9|12618.9|1
1639602300000|2021-12-15 21:05:00|12635.1|12629.1|12633.1|12627.1|12638.3|12632.3|12630.6|12624.6|0
1639602600000|2021-12-15 21:10:00|12633.2|12627.2|12631|12625|12633.4|12627.4|12630.6|12624.6|0
1639602900000|2021-12-15 21:15:00|12631.1|12625.1|12629.6|12623.6|12632.3|12626.3|12629.4|12623.4|0
1639603200000|2021-12-15 21:20:00|12629.8|12623.8|12632.3|12626.3|12632.6|12626.6|12629|12623|0
1639603500000|2021-12-15 21:25:00|12632|12626|12633.1|12627.1|12633.1|12627.1|12631.4|12625.4|0
1639603800000|2021-12-15 21:30:00|12633|12627|12631|12625|12633.1|12627.1|12630.2|12624.2|0
1639604100000|2021-12-15 21:35:00|12631.1|12625.1|12631.4|12625.4|12632.3|12626.3|12629.8|12623.8|0
1639604400000|2021-12-15 21:40:00|12631.3|12625.3|12632.1|12626.1|12632.9|12626.9|12630.5|12624.5|0
1639604700000|2021-12-15 21:45:00|12632.2|12626.2|12632.6|12626.6|12634.7|12628.7|12632.1|12626.1|0
1639605000000|2021-12-15 21:50:00|12632.7|12626.7|12632.8|12626.8|12633.4|12627.4|12632.6|12626.6|0
1639605300000|2021-12-15 21:55:00|12632.9|12626.9|12632.8|12626.8|12634.7|12628.7|12632.3|12626.3|0
1639605600000|2021-12-15 22:00:00|12633.2|12627.2|12632.7|12626.7|12633.8|12627.8|12632|12626|0
1639605900000|2021-12-15 22:05:00|12633|12627|12632.6|12626.6|12633|12627|12632.2|12626.2|0
1639606200000|2021-12-15 22:10:00|12633.1|12627.1|12633|12627|12633.1|12627.1|12632.6|12626.6|0
1639606500000|2021-12-15 22:15:00|12632.8|12626.8|12633.1|12627.1|12633.2|12627.2|12632.8|12626.8|0
1639606800000|2021-12-15 22:20:00|12633.2|12627.2|12633.9|12627.9|12633.9|12627.9|12633.2|12627.2|0
1639607100000|2021-12-15 22:25:00|12633.4|12627.4|12633.1|12627.1|12633.6|12627.6|12632.8|12626.8|0
1639607400000|2021-12-15 22:30:00|12632.8|12626.8|12633.1|12627.1|12633.1|12627.1|12632.8|12626.8|0
1639607700000|2021-12-15 22:35:00|12633.2|12627.2|12633.6|12627.6|12633.7|12627.7|12633.1|12627.1|0
1639608000000|2021-12-15 22:40:00|12633.7|12627.7|12633.7|12627.7|12633.7|12627.7|12633.5|12627.5|0
1639608300000|2021-12-15 22:45:00|12633.5|12627.5|12633.6|12627.6|12633.9|12627.9|12633.5|12627.5|0
1639608600000|2021-12-15 22:50:00|12633.5|12627.5|12633.2|12627.2|12633.6|12627.6|12633.1|12627.1|0
1639608900000|2021-12-15 22:55:00|12633.1|12627.1|12632.8|12626.8|12633.1|12627.1|12632.8|12626.8|0
1639609200000|2021-12-15 23:00:00|12632.9|12626.9|12638.6|12632.6|12640.3|12634.3|12630.7|12624.7|0
1639609500000|2021-12-15 23:05:00|12638.8|12632.8|12636.3|12630.3|12641.8|12635.8|12636|12630|0
1639609800000|2021-12-15 23:10:00|12636.4|12630.4|12639.6|12633.6|12639.9|12633.9|12634.7|12628.7|0
1639610100000|2021-12-15 23:15:00|12639.5|12633.5|12641.5|12635.5|12641.5|12635.5|12637.8|12631.8|0
1639610400000|2021-12-15 23:20:00|12641.4|12635.4|12641.1|12635.1|12643.2|12637.2|12639.9|12633.9|0
1639610700000|2021-12-15 23:25:00|12641.2|12635.2|12640.3|12634.3|12641.9|12635.9|12639.6|12633.6|0
1639611000000|2021-12-15 23:30:00|12640.4|12634.4|12641.3|12635.3|12642.7|12636.7|12639.8|12633.8|0
1639611300000|2021-12-15 23:35:00|12640.1|12634.1|12633.5|12627.5|12640.1|12634.1|12633.5|12627.5|0
1639611600000|2021-12-15 23:40:00|12633.6|12627.6|12635.1|12629.1|12635.9|12629.9|12633.5|12627.5|0
1639611900000|2021-12-15 23:45:00|12635|12629|12638.6|12632.6|12638.7|12632.7|12634.3|12628.3|0
1639612200000|2021-12-15 23:50:00|12638.5|12632.5|12635.9|12629.9|12639.4|12633.4|12634.3|12628.3|0
1639612500000|2021-12-15 23:55:00|12635.7|12629.7|12636.7|12630.7|12637|12631|12635|12629|0
1639612800000|2021-12-16 00:00:00|12636.4|12630.4|12629.8|12623.8|12636.6|12630.6|12629|12623|0
1639613100000|2021-12-16 00:05:00|12630.1|12624.1|12628.3|12622.3|12632.1|12626.1|12627.2|12621.2|0
1639613400000|2021-12-16 00:10:00|12628|12622|12629.3|12623.3|12632.2|12626.2|12628|12622|0
1639613700000|2021-12-16 00:15:00|12629|12623|12631.9|12625.9|12638.4|12632.4|12628.5|12622.5|0
1639614000000|2021-12-16 00:20:00|12631.4|12625.4|12632.5|12626.5|12632.9|12626.9|12628.1|12622.1|0
1639614300000|2021-12-16 00:25:00|12632.3|12626.3|12630.7|12624.7|12633|12627|12628.9|12622.9|0
1639614600000|2021-12-16 00:30:00|12630.9|12624.9|12632.6|12626.6|12634.2|12628.2|12630.6|12624.6|0
1639614900000|2021-12-16 00:35:00|12632.8|12626.8|12634.1|12628.1|12634.4|12628.4|12632.6|12626.6|0
1639615200000|2021-12-16 00:40:00|12634|12628|12638.7|12632.7|12640.4|12634.4|12633.2|12627.2|0
1639615500000|2021-12-16 00:45:00|12638.5|12632.5|12639.5|12633.5|12640.1|12634.1|12638.3|12632.3|0
1639615800000|2021-12-16 00:50:00|12639.3|12633.3|12637.3|12631.3|12640.4|12634.4|12636.4|12630.4|0
1639616100000|2021-12-16 00:55:00|12637.1|12631.1|12633.8|12627.8|12638.5|12632.5|12633.8|12627.8|0
1639616400000|2021-12-16 01:00:00|12634|12628|12635.7|12629.7|12636.6|12630.6|12631.3|12625.3|0
1639616700000|2021-12-16 01:05:00|12635.6|12629.6|12630.5|12624.5|12635.7|12629.7|12630.4|12624.4|0
1639617000000|2021-12-16 01:10:00|12630.4|12624.4|12632.8|12626.8|12633.6|12627.6|12629.2|12623.2|0
1639617300000|2021-12-16 01:15:00|12632.6|12626.6|12624.7|12618.7|12633.3|12627.3|12624.7|12618.7|0
1639617600000|2021-12-16 01:20:00|12624.5|12618.5|12627.1|12621.1|12628.5|12622.5|12623.9|12617.9|0
1639617900000|2021-12-16 01:25:00|12627.3|12621.3|12631.2|12625.2|12631.7|12625.7|12626.7|12620.7|0
1639618200000|2021-12-16 01:30:00|12631|12625|12635.4|12629.4|12636.2|12630.2|12630.8|12624.8|0
1639618500000|2021-12-16 01:35:00|12636.2|12630.2|12628.4|12622.4|12636.2|12630.2|12628.4|12622.4|0
1639618800000|2021-12-16 01:40:00|12628.6|12622.6|12626|12620|12629.7|12623.7|12624.9|12618.9|0
1639619100000|2021-12-16 01:45:00|12625.8|12619.8|12612.1|12606.1|12625.8|12619.8|12612|12606|0
1639619400000|2021-12-16 01:50:00|12611.3|12605.3|12607.3|12601.3|12612.2|12606.2|12605.1|12599.1|0
1639619700000|2021-12-16 01:55:00|12607.1|12601.1|12609.8|12603.8|12612.1|12606.1|12605.5|12599.5|0
1639620000000|2021-12-16 02:00:00|12610|12604|12619.6|12613.6|12620.4|12614.4|12610|12604|0
1639620300000|2021-12-16 02:05:00|12619.8|12613.8|12617.6|12611.6|12620.5|12614.5|12616.5|12610.5|0
1639620600000|2021-12-16 02:10:00|12617.8|12611.8|12619.7|12613.7|12619.7|12613.7|12616.5|12610.5|0
1639620900000|2021-12-16 02:15:00|12619.9|12613.9|12626.8|12620.8|12627.7|12621.7|12619.9|12613.9|0
1639621200000|2021-12-16 02:20:00|12627.2|12621.2|12631.1|12625.1|12631.8|12625.8|12627.2|12621.2|0
1639621500000|2021-12-16 02:25:00|12630.9|12624.9|12630.9|12624.9|12631.8|12625.8|12630|12624|0
1639621800000|2021-12-16 02:30:00|12631.1|12625.1|12629|12623|12631.7|12625.7|12628.2|12622.2|0
1639622100000|2021-12-16 02:35:00|12629.4|12623.4|12629.3|12623.3|12629.9|12623.9|12628.1|12622.1|0
1639622400000|2021-12-16 02:40:00|12629.5|12623.5|12628.1|12622.1|12629.8|12623.8|12627.2|12621.2|0
1639622700000|2021-12-16 02:45:00|12628.3|12622.3|12628|12622|12630|12624|12627.2|12621.2|0
1639623000000|2021-12-16 02:50:00|12627.8|12621.8|12629.7|12623.7|12630.7|12624.7|12627.1|12621.1|0
1639623300000|2021-12-16 02:55:00|12629.3|12623.3|12630|12624|12631.3|12625.3|12628.4|12622.4|0
1639623600000|2021-12-16 03:00:00|12629.9|12623.9|12629.9|12623.9|12630|12624|12628.2|12622.2|0
1639623900000|2021-12-16 03:05:00|12629.7|12623.7|12632.6|12626.6|12632.6|12626.6|12629|12623|0
1639624200000|2021-12-16 03:10:00|12632.7|12626.7|12631.6|12625.6|12634.3|12628.3|12629.9|12623.9|0
1639624500000|2021-12-16 03:15:00|12632|12626|12634.1|12628.1|12635|12629|12632|12626|0
1639624800000|2021-12-16 03:20:00|12634|12628|12634.9|12628.9|12636.2|12630.2|12633.6|12627.6|0
1639625100000|2021-12-16 03:25:00|12635.1|12629.1|12633.5|12627.5|12635.3|12629.3|12632.2|12626.2|0
1639625400000|2021-12-16 03:30:00|12633.7|12627.7|12636.1|12630.1|12637.5|12631.5|12632.3|12626.3|0
1639625700000|2021-12-16 03:35:00|12636.3|12630.3|12639.6|12633.6|12641.3|12635.3|12636.3|12630.3|0
1639626000000|2021-12-16 03:40:00|12639.2|12633.2|12637.8|12631.8|12639.2|12633.2|12637.8|12631.8|0
1639626300000|2021-12-16 03:45:00|12637.6|12631.6|12639.1|12633.1|12639.6|12633.6|12637|12631|0
1639626600000|2021-12-16 03:50:00|12638.9|12632.9|12638.2|12632.2|12640.8|12634.8|12637.8|12631.8|0
1639626900000|2021-12-16 03:55:00|12638.4|12632.4|12639.1|12633.1|12640.5|12634.5|12638.4|12632.4|0
1639627200000|2021-12-16 04:00:00|12639.2|12633.2|12638.2|12632.2|12640.8|12634.8|12637.6|12631.6|0
1639627500000|2021-12-16 04:05:00|12637.7|12631.7|12639.1|12633.1|12641|12635|12637.7|12631.7|0
1639627800000|2021-12-16 04:10:00|12639.3|12633.3|12639.9|12633.9|12640.8|12634.8|12639|12633|0
1639628100000|2021-12-16 04:15:00|12639.7|12633.7|12639.8|12633.8|12641.1|12635.1|12638.9|12632.9|0
1639628400000|2021-12-16 04:20:00|12638.9|12632.9|12639.1|12633.1|12639.1|12633.1|12637.2|12631.2|0
1639628700000|2021-12-16 04:25:00|12639|12633|12640.6|12634.6|12642.3|12636.3|12638.6|12632.6|0
1639629000000|2021-12-16 04:30:00|12640.7|12634.7|12637.3|12631.3|12641.4|12635.4|12636.3|12630.3|0
1639629300000|2021-12-16 04:35:00|12637.4|12631.4|12638.2|12632.2|12638.2|12632.2|12636.5|12630.5|0
1639629600000|2021-12-16 04:40:00|12638.1|12632.1|12639.8|12633.8|12640.8|12634.8|12638.1|12632.1|0
1639629900000|2021-12-16 04:45:00|12639.4|12633.4|12640.1|12634.1|12640.6|12634.6|12638.9|12632.9|0
1639630200000|2021-12-16 04:50:00|12640|12634|12641.4|12635.4|12642.3|12636.3|12639.8|12633.8|0
1639630500000|2021-12-16 04:55:00|12641.2|12635.2|12648.1|12642.1|12648.1|12642.1|12640.9|12634.9|0
1639630800000|2021-12-16 05:00:00|12648.3|12642.3|12646.5|12640.5|12650.6|12644.6|12643.9|12637.9|0
1639631100000|2021-12-16 05:05:00|12646.3|12640.3|12643|12637|12646.5|12640.5|12642.5|12636.5|0
1639631400000|2021-12-16 05:10:00|12642.9|12636.9|12647.2|12641.2|12647.3|12641.3|12642.1|12636.1|0
1639631700000|2021-12-16 05:15:00|12647.6|12641.6|12649.7|12643.7|12649.7|12643.7|12647.1|12641.1|0
1639632000000|2021-12-16 05:20:00|12650.1|12644.1|12647.2|12641.2|12651.5|12645.5|12646.3|12640.3|0
1639632300000|2021-12-16 05:25:00|12647.6|12641.6|12649.8|12643.8|12650.6|12644.6|12647.6|12641.6|0
1639632600000|2021-12-16 05:30:00|12650|12644|12655.9|12649.9|12657.7|12651.7|12649.8|12643.8|0
1639632900000|2021-12-16 05:35:00|12656|12650|12658.8|12652.8|12660.2|12654.2|12655.9|12649.9|0
1639633200000|2021-12-16 05:40:00|12658.6|12652.6|12655|12649|12658.6|12652.6|12654.9|12648.9|0
1639633500000|2021-12-16 05:45:00|12655.1|12649.1|12654.4|12648.4|12655.9|12649.9|12652.6|12646.6|0
1639633800000|2021-12-16 05:50:00|12654.6|12648.6|12658.6|12652.6|12659.5|12653.5|12654.6|12648.6|0
1639634100000|2021-12-16 05:55:00|12658.5|12652.5|12659.4|12653.4|12659.4|12653.4|12657.6|12651.6|0
1639634400000|2021-12-16 06:00:00|12659|12653|12657.1|12651.1|12659|12653|12655.2|12649.2|0
1639634700000|2021-12-16 06:05:00|12656.9|12650.9|12662.5|12656.5|12665.8|12659.8|12656.3|12650.3|0
1639635000000|2021-12-16 06:10:00|12662.4|12656.4|12694.3|12688.3|12698.7|12692.7|12660.6|12654.6|0
1639635300000|2021-12-16 06:15:00|12694.5|12688.5|12691.1|12685.1|12694.7|12688.7|12689.3|12683.3|0
1639635600000|2021-12-16 06:20:00|12691.5|12685.5|12691.9|12685.9|12692|12686|12690.2|12684.2|0
1639635900000|2021-12-16 06:25:00|12691.7|12685.7|12689.8|12683.8|12698.4|12692.4|12688.9|12682.9|0
1639636200000|2021-12-16 06:30:00|12688.9|12682.9|12688.9|12682.9|12689|12683|12684.5|12678.5|0
1639636500000|2021-12-16 06:35:00|12688.7|12682.7|12688.2|12682.2|12689.9|12683.9|12688|12682|0
1639636800000|2021-12-16 06:40:00|12688.3|12682.3|12690.2|12684.2|12691.8|12685.8|12688.2|12682.2|0
1639637100000|2021-12-16 06:45:00|12690.1|12684.1|12685|12679|12691.9|12685.9|12685|12679|0
1639637400000|2021-12-16 06:50:00|12685.2|12679.2|12681.4|12675.4|12685.6|12679.6|12680.6|12674.6|0
1639637700000|2021-12-16 06:55:00|12681.2|12675.2|12682.3|12676.3|12687.1|12681.1|12680.5|12674.5|0
1639638000000|2021-12-16 07:00:00|12672.9|12670.9|12659.4|12657.4|12672.9|12670.9|12650.4|12648.4|69
1639638300000|2021-12-16 07:05:00|12659.9|12657.9|12673.9|12671.9|12674.9|12672.9|12659.9|12657.9|122
1639638600000|2021-12-16 07:10:00|12674.4|12672.4|12675.4|12673.4|12678.4|12676.4|12670.9|12668.9|23
1639638900000|2021-12-16 07:15:00|12675.9|12673.9|12682.4|12680.4|12684.4|12682.4|12675.4|12673.4|38
1639639200000|2021-12-16 07:20:00|12682.9|12680.9|12681.9|12679.9|12686.9|12684.9|12676.9|12674.9|126
1639639500000|2021-12-16 07:25:00|12680.9|12678.9|12687.4|12685.4|12687.4|12685.4|12677.9|12675.9|32
1639639800000|2021-12-16 07:30:00|12686.9|12684.9|12680.9|12678.9|12688.4|12686.4|12680.9|12678.9|16
1639640100000|2021-12-16 07:35:00|12680.4|12678.4|12680.9|12678.9|12680.9|12678.9|12677.9|12675.9|30
1639640400000|2021-12-16 07:40:00|12682.4|12680.4|12685.4|12683.4|12685.4|12683.4|12679.9|12677.9|33
1639640700000|2021-12-16 07:45:00|12684.9|12682.9|12681.9|12679.9|12688.9|12686.9|12680.4|12678.4|93
1639641000000|2021-12-16 07:50:00|12682.4|12680.4|12676.9|12674.9|12683.4|12681.4|12675.4|12673.4|34
1639641300000|2021-12-16 07:55:00|12676.4|12674.4|12703.9|12701.9|12703.9|12701.9|12673.9|12671.9|197
1639641600000|2021-12-16 08:00:00|12702.9|12700.9|12704.4|12702.4|12719.9|12717.9|12696.4|12694.4|1296
1639641900000|2021-12-16 08:05:00|12704.9|12702.9|12715.9|12713.9|12727.4|12725.4|12703.9|12701.9|667
1639642200000|2021-12-16 08:10:00|12716.4|12714.4|12703.9|12701.9|12720.9|12718.9|12702.4|12700.4|764
1639642500000|2021-12-16 08:15:00|12703.4|12701.4|12702.4|12700.4|12704.9|12702.9|12693.4|12691.4|443
1639642800000|2021-12-16 08:20:00|12702.9|12700.9|12711.9|12709.9|12716.4|12714.4|12701.9|12699.9|1013
1639643100000|2021-12-16 08:25:00|12711.4|12709.4|12711.9|12709.9|12718.4|12716.4|12707.9|12705.9|322
1639643400000|2021-12-16 08:30:00|12712.4|12710.4|12728.4|12726.4|12728.9|12726.9|12711.9|12709.9|251
1639643700000|2021-12-16 08:35:00|12727.9|12725.9|12741.9|12739.9|12747.9|12745.9|12727.9|12725.9|260
1639644000000|2021-12-16 08:40:00|12741.5|12739.5|12731|12729|12747.5|12745.5|12731|12729|480
1639644300000|2021-12-16 08:45:00|12730|12728|12728|12726|12734.5|12732.5|12724.5|12722.5|263
1639644600000|2021-12-16 08:50:00|12727.5|12725.5|12729.5|12727.5|12734.5|12732.5|12725.5|12723.5|260
1639644900000|2021-12-16 08:55:00|12729|12727|12722.5|12720.5|12732.5|12730.5|12721|12719|247
1639645200000|2021-12-16 09:00:00|12722|12720|12720|12718|12724|12722|12717|12715|312
1639645500000|2021-12-16 09:05:00|12720.5|12718.5|12713.5|12711.5|12721|12719|12712.5|12710.5|519
1639645800000|2021-12-16 09:10:00|12713|12711|12712|12710|12715.5|12713.5|12709.5|12707.5|213
1639646100000|2021-12-16 09:15:00|12712.5|12710.5|12718.5|12716.5|12720.5|12718.5|12710|12708|99
1639646400000|2021-12-16 09:20:00|12718|12716|12720.5|12718.5|12726.5|12724.5|12717.5|12715.5|308
1639646700000|2021-12-16 09:25:00|12721|12719|12726.5|12724.5|12727.5|12725.5|12719.5|12717.5|161
1639647000000|2021-12-16 09:30:00|12727|12725|12734.5|12732.5|12735|12733|12723.5|12721.5|218
1639647300000|2021-12-16 09:35:00|12734|12732|12737|12735|12737.5|12735.5|12730.5|12728.5|186
1639647600000|2021-12-16 09:40:00|12737.5|12735.5|12727.5|12725.5|12740|12738|12727|12725|1017
1639647900000|2021-12-16 09:45:00|12728|12726|12731.5|12729.5|12734.5|12732.5|12725.5|12723.5|388
1639648200000|2021-12-16 09:50:00|12731|12729|12732.5|12730.5|12734|12732|12728.5|12726.5|418
1639648500000|2021-12-16 09:55:00|12732|12730|12733.5|12731.5|12735|12733|12728.5|12726.5|173
1639648800000|2021-12-16 10:00:00|12734|12732|12741.5|12739.5|12741.5|12739.5|12731.5|12729.5|232
1639649100000|2021-12-16 10:05:00|12742|12740|12736|12734|12742|12740|12733.5|12731.5|243
1639649400000|2021-12-16 10:10:00|12735.5|12733.5|12741.5|12739.5|12745.5|12743.5|12732.5|12730.5|285
1639649700000|2021-12-16 10:15:00|12741|12739|12750.5|12748.5|12751.5|12749.5|12740.5|12738.5|273
1639650000000|2021-12-16 10:20:00|12751.5|12749.5|12754|12752|12756|12754|12745|12743|448
1639650300000|2021-12-16 10:25:00|12753.5|12751.5|12747.5|12745.5|12755.5|12753.5|12745.5|12743.5|3746
1639650600000|2021-12-16 10:30:00|12747|12745|12751|12749|12754.5|12752.5|12747|12745|142
1639650900000|2021-12-16 10:35:00|12750.5|12748.5|12753|12751|12756.5|12754.5|12746.5|12744.5|170
1639651200000|2021-12-16 10:40:00|12753.5|12751.5|12756|12754|12756|12754|12749.5|12747.5|1148
1639651500000|2021-12-16 10:45:00|12757|12755|12760.5|12758.5|12761.5|12759.5|12755|12753|208
1639651800000|2021-12-16 10:50:00|12761|12759|12771|12769|12772.5|12770.5|12761|12759|284
1639652100000|2021-12-16 10:55:00|12772|12770|12780.5|12778.5|12784|12782|12769.5|12767.5|1359
1639652400000|2021-12-16 11:00:00|12781|12779|12784.5|12782.5|12785.5|12783.5|12778|12776|126
1639652700000|2021-12-16 11:05:00|12784|12782|12784|12782|12789.5|12787.5|12778.5|12776.5|794
1639653000000|2021-12-16 11:10:00|12784.5|12782.5|12783|12781|12788|12786|12778.5|12776.5|1026
1639653300000|2021-12-16 11:15:00|12784|12782|12789|12787|12793|12791|12783|12781|478
1639653600000|2021-12-16 11:20:00|12789.5|12787.5|12789|12787|12791.5|12789.5|12787|12785|337
1639653900000|2021-12-16 11:25:00|12789.5|12787.5|12792.5|12790.5|12795|12793|12788.5|12786.5|204
1639654200000|2021-12-16 11:30:00|12793|12791|12796.5|12794.5|12797.5|12795.5|12787.5|12785.5|817
1639654500000|2021-12-16 11:35:00|12796|12794|12788.5|12786.5|12798.5|12796.5|12788.5|12786.5|107
1639654800000|2021-12-16 11:40:00|12789|12787|12788|12786|12794|12792|12785.5|12783.5|802
1639655100000|2021-12-16 11:45:00|12788.5|12786.5|12794.5|12792.5|12799|12797|12788.5|12786.5|173
1639655400000|2021-12-16 11:50:00|12795|12793|12792.5|12790.5|12796|12794|12791|12789|80
1639655700000|2021-12-16 11:55:00|12793|12791|12789|12787|12794.5|12792.5|12784.5|12782.5|74
1639656000000|2021-12-16 12:00:00|12788.5|12786.5|12785.5|12783.5|12788.5|12786.5|12774|12772|80
1639656300000|2021-12-16 12:05:00|12785|12783|12774.5|12772.5|12787.5|12785.5|12770.5|12768.5|192
1639656600000|2021-12-16 12:10:00|12775|12773|12773|12771|12775.5|12773.5|12770|12768|226
1639656900000|2021-12-16 12:15:00|12772.5|12770.5|12777.5|12775.5|12779|12777|12772|12770|64
1639657200000|2021-12-16 12:20:00|12777|12775|12777.5|12775.5|12777.5|12775.5|12770|12768|131
1639657500000|2021-12-16 12:25:00|12777|12775|12775|12773|12778.5|12776.5|12773.5|12771.5|84
1639657800000|2021-12-16 12:30:00|12775.5|12773.5|12780.5|12778.5|12782|12780|12775.5|12773.5|107
1639658100000|2021-12-16 12:35:00|12781|12779|12785|12783|12787.5|12785.5|12779|12777|91
1639658400000|2021-12-16 12:40:00|12783.2|12781.2|12783.7|12781.7|12785.2|12783.2|12776.7|12774.7|302
1639658700000|2021-12-16 12:45:00|12783.2|12781.2|12779.7|12777.7|12784.7|12782.7|12766.2|12764.2|203
1639659000000|2021-12-16 12:50:00|12779.2|12777.2|12769.2|12767.2|12779.7|12777.7|12763.2|12761.2|51
1639659300000|2021-12-16 12:55:00|12769.7|12767.7|12773.7|12771.7|12776.2|12774.2|12766.2|12764.2|27
1639659600000|2021-12-16 13:00:00|12774.7|12772.7|12770.2|12768.2|12776.2|12774.2|12764.7|12762.7|80
1639659900000|2021-12-16 13:05:00|12770.7|12768.7|12766.2|12764.2|12772.7|12770.7|12764.2|12762.2|44
1639660200000|2021-12-16 13:10:00|12766.7|12764.7|12770.7|12768.7|12772.2|12770.2|12766.2|12764.2|105
1639660500000|2021-12-16 13:15:00|12771.2|12769.2|12773.7|12771.7|12774.7|12772.7|12767.2|12765.2|90
1639660800000|2021-12-16 13:20:00|12774.2|12772.2|12775.2|12773.2|12776.2|12774.2|12770.7|12768.7|160
1639661100000|2021-12-16 13:25:00|12775.7|12773.7|12769.2|12767.2|12775.7|12773.7|12767.2|12765.2|39
1639661400000|2021-12-16 13:30:00|12769.7|12767.7|12769.7|12767.7|12776.2|12774.2|12767.7|12765.7|217
1639661700000|2021-12-16 13:35:00|12769.2|12767.2|12773.7|12771.7|12774.2|12772.2|12769.2|12767.2|509
1639662000000|2021-12-16 13:40:00|12774.2|12772.2|12769.7|12767.7|12775.7|12773.7|12769.7|12767.7|59
1639662300000|2021-12-16 13:45:00|12770.2|12768.2|12761.7|12759.7|12770.2|12768.2|12754.2|12752.2|100
1639662600000|2021-12-16 13:50:00|12761.2|12759.2|12762.7|12760.7|12766.2|12764.2|12757.7|12755.7|449
1639662900000|2021-12-16 13:55:00|12762.2|12760.2|12761.7|12759.7|12764.7|12762.7|12759.7|12757.7|135
1639663200000|2021-12-16 14:00:00|12753.2|12751.2|12765.7|12763.7|12770.7|12768.7|12751.2|12749.2|270
1639663500000|2021-12-16 14:05:00|12765.2|12763.2|12766.7|12764.7|12773.2|12771.2|12762.2|12760.2|947
1639663800000|2021-12-16 14:10:00|12766.2|12764.2|12768.7|12766.7|12773.2|12771.2|12762.2|12760.2|127
1639664100000|2021-12-16 14:15:00|12768.2|12766.2|12768.7|12766.7|12770.7|12768.7|12762.2|12760.2|201
1639664400000|2021-12-16 14:20:00|12767.7|12765.7|12777.7|12775.7|12778.7|12776.7|12767.2|12765.2|88
1639664700000|2021-12-16 14:25:00|12778.2|12776.2|12770.2|12768.2|12778.2|12776.2|12770.2|12768.2|272
1639665000000|2021-12-16 14:30:00|12769.7|12767.7|12771.7|12769.7|12777.2|12775.2|12762.7|12760.7|165
1639665300000|2021-12-16 14:35:00|12772.2|12770.2|12763.2|12761.2|12782.2|12780.2|12760.7|12758.7|209
1639665600000|2021-12-16 14:40:00|12762.7|12760.7|12755.7|12753.7|12769.2|12767.2|12755.2|12753.2|248
1639665900000|2021-12-16 14:45:00|12756.2|12754.2|12776.2|12774.2|12778.2|12776.2|12754.7|12752.7|199
1639666200000|2021-12-16 14:50:00|12776.7|12774.7|12782.7|12780.7|12783.7|12781.7|12769.7|12767.7|439
1639666500000|2021-12-16 14:55:00|12782.2|12780.2|12769.2|12767.2|12784.2|12782.2|12768.7|12766.7|155
1639666800000|2021-12-16 15:00:00|12772.7|12770.7|12775.7|12773.7|12781.2|12779.2|12762.7|12760.7|714
1639667100000|2021-12-16 15:05:00|12775.2|12773.2|12773.7|12771.7|12786.2|12784.2|12773.7|12771.7|217
1639667400000|2021-12-16 15:10:00|12773.6|12771.6|12791.6|12789.6|12792.1|12790.1|12773.6|12771.6|453
1639667700000|2021-12-16 15:15:00|12792.1|12790.1|12800.1|12798.1|12801.1|12799.1|12789.6|12787.6|219
1639668000000|2021-12-16 15:20:00|12798.1|12796.1|12804.6|12802.6|12809.1|12807.1|12798.1|12796.1|430
1639668300000|2021-12-16 15:25:00|12805.1|12803.1|12818.6|12816.6|12820.1|12818.1|12801.1|12799.1|322
1639668600000|2021-12-16 15:30:00|12819.1|12817.1|12814.6|12812.6|12824.6|12822.6|12814.6|12812.6|509
1639668900000|2021-12-16 15:35:00|12814.1|12812.1|12812.6|12810.6|12818.6|12816.6|12811.6|12809.6|194
1639669200000|2021-12-16 15:40:00|12813.1|12811.1|12807.6|12805.6|12818.6|12816.6|12807.6|12805.6|163
1639669500000|2021-12-16 15:45:00|12808.1|12806.1|12808.1|12806.1|12809.6|12807.6|12798.6|12796.6|214
1639669800000|2021-12-16 15:50:00|12808.6|12806.6|12804.1|12802.1|12809.1|12807.1|12802.1|12800.1|138
1639670100000|2021-12-16 15:55:00|12805.1|12803.1|12813.6|12811.6|12814.6|12812.6|12802.6|12800.6|1107
1639670400000|2021-12-16 16:00:00|12814.1|12812.1|12803.6|12801.6|12814.6|12812.6|12799.1|12797.1|351
1639670700000|2021-12-16 16:05:00|12804.1|12802.1|12812.6|12810.6|12813.6|12811.6|12802.6|12800.6|1730
1639671000000|2021-12-16 16:10:00|12813.1|12811.1|12808.6|12806.6|12816.1|12814.1|12806.1|12804.1|292
1639671300000|2021-12-16 16:15:00|12809.6|12807.6|12805.6|12803.6|12814.6|12812.6|12803.6|12801.6|559
1639671600000|2021-12-16 16:20:00|12806.6|12804.6|12801.6|12799.6|12811.6|12809.6|12798.1|12796.1|789
1639671900000|2021-12-16 16:25:00|12801.1|12799.1|12794.1|12792.1|12810.1|12808.1|12792.1|12790.1|1513
1639672200000|2021-12-16 16:30:00|12793.1|12791.1|12797.6|12795.6|12805.1|12803.1|12790.1|12788.1|1569
1639672500000|2021-12-16 16:35:00|12798.6|12796.6|12779.6|12777.6|12800.1|12798.1|12779.1|12777.1|910
1639672800000|2021-12-16 16:40:00|12780.1|12778.1|12772.1|12770.1|12781.6|12779.6|12770.1|12768.1|274
1639673100000|2021-12-16 16:45:00|12771.6|12769.6|12769.6|12767.6|12772.6|12770.6|12766.1|12764.1|95
1639673400000|2021-12-16 16:50:00|12769.1|12767.1|12766.6|12764.6|12771.1|12769.1|12766.1|12764.1|56
1639673700000|2021-12-16 16:55:00|12767.1|12765.1|12764.1|12762.1|12771.1|12769.1|12762.6|12760.6|395
1639674000000|2021-12-16 17:00:00|12764.6|12762.6|12766.1|12764.1|12768.6|12766.6|12762.6|12760.6|160
1639674300000|2021-12-16 17:05:00|12765.6|12763.6|12759.6|12757.6|12765.6|12763.6|12759.1|12757.1|154
1639674600000|2021-12-16 17:10:00|12760.1|12758.1|12761.6|12759.6|12763.6|12761.6|12759.1|12757.1|129
1639674900000|2021-12-16 17:15:00|12762.1|12760.1|12761.6|12759.6|12763.1|12761.1|12758.1|12756.1|39
1639675200000|2021-12-16 17:20:00|12762.1|12760.1|12766.1|12764.1|12770.6|12768.6|12761.1|12759.1|94
1639675500000|2021-12-16 17:25:00|12766.6|12764.6|12764.1|12762.1|12766.6|12764.6|12760.1|12758.1|67
1639675800000|2021-12-16 17:30:00|12764.6|12762.6|12762.1|12760.1|12766.1|12764.1|12760.6|12758.6|21
1639676100000|2021-12-16 17:35:00|12762.6|12760.6|12764.1|12762.1|12765.6|12763.6|12759.6|12757.6|25
1639676400000|2021-12-16 17:40:00|12763.6|12761.6|12766.6|12764.6|12768.1|12766.1|12762.1|12760.1|89
1639676700000|2021-12-16 17:45:00|12767.1|12765.1|12758.1|12756.1|12769.1|12767.1|12757.6|12755.6|26
1639677000000|2021-12-16 17:50:00|12757.1|12755.1|12759.6|12757.6|12765.1|12763.1|12756.1|12754.1|56
1639677300000|2021-12-16 17:55:00|12759.1|12757.1|12753.6|12751.6|12760.1|12758.1|12752.1|12750.1|23
1639677600000|2021-12-16 18:00:00|12754.1|12752.1|12758.6|12756.6|12760.1|12758.1|12753.1|12751.1|8
1639677900000|2021-12-16 18:05:00|12756.1|12754.1|12758.1|12756.1|12763.6|12761.6|12753.1|12751.1|8
1639678200000|2021-12-16 18:10:00|12756.6|12754.6|12764.6|12762.6|12764.6|12762.6|12755.6|12753.6|6
1639678500000|2021-12-16 18:15:00|12765.6|12763.6|12770.6|12768.6|12770.6|12768.6|12765.6|12763.6|1
1639678800000|2021-12-16 18:20:00|12770.1|12768.1|12769.1|12767.1|12770.6|12768.6|12768.1|12766.1|5
1639679100000|2021-12-16 18:25:00|12768.6|12766.6|12765.6|12763.6|12769.1|12767.1|12761.6|12759.6|18
1639679400000|2021-12-16 18:30:00|12765.1|12763.1|12761.1|12759.1|12766.6|12764.6|12761.1|12759.1|18
1639679700000|2021-12-16 18:35:00|12759.6|12757.6|12761.6|12759.6|12763.1|12761.1|12758.6|12756.6|25
1639680000000|2021-12-16 18:40:00|12761.1|12759.1|12760.6|12758.6|12761.6|12759.6|12760.1|12758.1|5
1639680300000|2021-12-16 18:45:00|12761.1|12759.1|12768.6|12766.6|12769.1|12767.1|12761.1|12759.1|22
1639680600000|2021-12-16 18:50:00|12768.1|12766.1|12763.6|12761.6|12768.1|12766.1|12763.6|12761.6|24
1639680900000|2021-12-16 18:55:00|12763.1|12761.1|12759.6|12757.6|12764.6|12762.6|12758.6|12756.6|42
1639681200000|2021-12-16 19:00:00|12760.1|12758.1|12762.1|12760.1|12762.6|12760.6|12760.1|12758.1|21
1639681500000|2021-12-16 19:05:00|12761.6|12759.6|12757.1|12755.1|12761.6|12759.6|12757.1|12755.1|23
1639681800000|2021-12-16 19:10:00|12758.1|12756.1|12756.6|12754.6|12759.1|12757.1|12753.1|12751.1|30
1639682100000|2021-12-16 19:15:00|12756.1|12754.1|12750.1|12748.1|12756.1|12754.1|12750.1|12748.1|43
1639682400000|2021-12-16 19:20:00|12749.6|12747.6|12742.6|12740.6|12749.6|12747.6|12742.6|12740.6|42
1639682700000|2021-12-16 19:25:00|12743.1|12741.1|12746.6|12744.6|12749.6|12747.6|12743.1|12741.1|51
1639683000000|2021-12-16 19:30:00|12747.1|12745.1|12742.6|12740.6|12748.6|12746.6|12741.6|12739.6|30
1639683300000|2021-12-16 19:35:00|12743.1|12741.1|12745.6|12743.6|12745.6|12743.6|12740.6|12738.6|20
1639683600000|2021-12-16 19:40:00|12744.6|12742.6|12742.6|12740.6|12747.6|12745.6|12742.6|12740.6|15
1639683900000|2021-12-16 19:45:00|12742.1|12740.1|12733.1|12731.1|12742.1|12740.1|12733.1|12731.1|47
1639684200000|2021-12-16 19:50:00|12735.6|12733.6|12722.6|12720.6|12735.6|12733.6|12722.6|12720.6|190
1639684500000|2021-12-16 19:55:00|12723.1|12721.1|12735.1|12733.1|12735.1|12733.1|12722.6|12720.6|5
1639684800000|2021-12-16 20:00:00|12734.1|12732.1|12741.1|12739.1|12741.1|12739.1|12730.1|12728.1|16
1639685100000|2021-12-16 20:05:00|12741.6|12739.6|12736.1|12734.1|12745.6|12743.6|12732.6|12730.6|25
1639685400000|2021-12-16 20:10:00|12735.6|12733.6|12734.1|12732.1|12739.1|12737.1|12726.6|12724.6|55
1639685700000|2021-12-16 20:15:00|12733.6|12731.6|12735.6|12733.6|12737.1|12735.1|12728.1|12726.1|43
1639686000000|2021-12-16 20:20:00|12735.1|12733.1|12738.6|12736.6|12738.6|12736.6|12735.1|12733.1|3
1639686300000|2021-12-16 20:25:00|12738.1|12736.1|12754.6|12752.6|12754.6|12752.6|12738.1|12736.1|29
1639686600000|2021-12-16 20:30:00|12755.6|12753.6|12751.6|12749.6|12755.6|12753.6|12744.6|12742.6|29
1639686900000|2021-12-16 20:35:00|12753.6|12751.6|12764.1|12762.1|12764.1|12762.1|12753.6|12751.6|31
1639687200000|2021-12-16 20:40:00|12764.6|12762.6|12754.6|12752.6|12768.1|12766.1|12754.1|12752.1|38
1639687500000|2021-12-16 20:45:00|12755.1|12753.1|12743.1|12741.1|12756.6|12754.6|12743.1|12741.1|28
1639687800000|2021-12-16 20:50:00|12745.1|12743.1|12757.6|12755.6|12763.6|12761.6|12743.1|12741.1|44
1639688100000|2021-12-16 20:55:00|12758.6|12756.6|12758.4|12752.4|12767.6|12765.6|12755.6|12752.1|32
1639688400000|2021-12-16 21:00:00|12758.8|12752.8|12764.4|12758.4|12764.4|12758.4|12754.5|12748.5|0
1639688700000|2021-12-16 21:05:00|12764.3|12758.3|12772.7|12766.7|12772.7|12766.7|12763.9|12757.9|0
1639689000000|2021-12-16 21:10:00|12772.8|12766.8|12769.3|12763.3|12774.1|12768.1|12766.7|12760.7|0
1639689300000|2021-12-16 21:15:00|12769.6|12763.6|12765.2|12759.2|12769.6|12763.6|12764.4|12758.4|0
1639689600000|2021-12-16 21:20:00|12765.3|12759.3|12762.7|12756.7|12765.8|12759.8|12760.3|12754.3|0
1639689900000|2021-12-16 21:25:00|12762.6|12756.6|12763.1|12757.1|12767.3|12761.3|12762.3|12756.3|0
1639690200000|2021-12-16 21:30:00|12763.2|12757.2|12765.5|12759.5|12765.5|12759.5|12763.2|12757.2|0
1639690500000|2021-12-16 21:35:00|12765.7|12759.7|12767.6|12761.6|12768.3|12762.3|12765.5|12759.5|0
1639690800000|2021-12-16 21:40:00|12767.7|12761.7|12766.2|12760.2|12768.7|12762.7|12765.2|12759.2|0
1639691100000|2021-12-16 21:45:00|12766.3|12760.3|12770.2|12764.2|12770.2|12764.2|12766|12760|0
1639691400000|2021-12-16 21:50:00|12770.1|12764.1|12768.9|12762.9|12770.2|12764.2|12765.5|12759.5|0
1639691700000|2021-12-16 21:55:00|12769|12763|12770.1|12764.1|12771.3|12765.3|12769|12763|0
1639692000000|2021-12-16 22:00:00|12770.2|12764.2|12768.9|12762.9|12770.2|12764.2|12768.9|12762.9|0
1639692300000|2021-12-16 22:05:00|12769.4|12763.4|12767.7|12761.7|12769.9|12763.9|12767.5|12761.5|0
1639692600000|2021-12-16 22:10:00|12767.8|12761.8|12768.9|12762.9|12768.9|12762.9|12767.5|12761.5|0
1639692900000|2021-12-16 22:15:00|12768.6|12762.6|12767.1|12761.1|12769|12763|12767|12761|0
1639693200000|2021-12-16 22:20:00|12767.3|12761.3|12766.3|12760.3|12767.3|12761.3|12766.2|12760.2|0
1639693500000|2021-12-16 22:25:00|12766.5|12760.5|12766.9|12760.9|12766.9|12760.9|12766.2|12760.2|0
1639693800000|2021-12-16 22:30:00|12767.2|12761.2|12766.8|12760.8|12767.4|12761.4|12766.4|12760.4|0
1639694100000|2021-12-16 22:35:00|12766.9|12760.9|12766.5|12760.5|12767.3|12761.3|12766.4|12760.4|0
1639694400000|2021-12-16 22:40:00|12766.6|12760.6|12766.9|12760.9|12767.2|12761.2|12766.5|12760.5|0
1639694700000|2021-12-16 22:45:00|12767.2|12761.2|12766.8|12760.8|12767.2|12761.2|12766.6|12760.6|0
1639695000000|2021-12-16 22:50:00|12766.6|12760.6|12767.3|12761.3|12767.4|12761.4|12766.6|12760.6|0
1639695300000|2021-12-16 22:55:00|12767.2|12761.2|12767.7|12761.7|12767.7|12761.7|12767|12761|0
1639695600000|2021-12-16 23:00:00|12767.4|12761.4|12764.2|12758.2|12769.7|12763.7|12764.2|12758.2|0
1639695900000|2021-12-16 23:05:00|12763.9|12757.9|12766.3|12760.3|12766.3|12760.3|12763.8|12757.8|0
1639696200000|2021-12-16 23:10:00|12766.4|12760.4|12764.2|12758.2|12767.6|12761.6|12764.2|12758.2|0
1639696500000|2021-12-16 23:15:00|12763.8|12757.8|12759.6|12753.6|12763.8|12757.8|12758.5|12752.5|0
1639696800000|2021-12-16 23:20:00|12759.5|12753.5|12755.6|12749.6|12760.4|12754.4|12755.6|12749.6|0
1639697100000|2021-12-16 23:25:00|12755.7|12749.7|12750.8|12744.8|12756.4|12750.4|12749.9|12743.9|0
1639697400000|2021-12-16 23:30:00|12750.9|12744.9|12757.2|12751.2|12758|12752|12750.9|12744.9|0
1639697700000|2021-12-16 23:35:00|12757.3|12751.3|12758.8|12752.8|12760.1|12754.1|12753.5|12747.5|0
1639698000000|2021-12-16 23:40:00|12758.9|12752.9|12757.2|12751.2|12759.3|12753.3|12756.4|12750.4|0
1639698300000|2021-12-16 23:45:00|12757.3|12751.3|12758|12752|12762.1|12756.1|12757.2|12751.2|0
1639698600000|2021-12-16 23:50:00|12758.1|12752.1|12758|12752|12761.3|12755.3|12757.5|12751.5|0
1639698900000|2021-12-16 23:55:00|12758.1|12752.1|12758.7|12752.7|12759.6|12753.6|12755.9|12749.9|0
1639699200000|2021-12-17 00:00:00|12758.8|12752.8|12763.2|12757.2|12767.9|12761.9|12758.8|12752.8|0
1639699500000|2021-12-17 00:05:00|12763.4|12757.4|12765.4|12759.4|12766.2|12760.2|12760.2|12754.2|0
1639699800000|2021-12-17 00:10:00|12765.5|12759.5|12769.3|12763.3|12770.9|12764.9|12765.3|12759.3|0
1639700100000|2021-12-17 00:15:00|12767.9|12761.9|12756.8|12750.8|12774.3|12768.3|12755.9|12749.9|0
1639700400000|2021-12-17 00:20:00|12756.6|12750.6|12760.8|12754.8|12762|12756|12756.4|12750.4|0
1639700700000|2021-12-17 00:25:00|12761.2|12755.2|12759.1|12753.1|12762.5|12756.5|12757.2|12751.2|0
1639701000000|2021-12-17 00:30:00|12759.3|12753.3|12763.2|12757.2|12763.2|12757.2|12758.2|12752.2|0
1639701300000|2021-12-17 00:35:00|12763.4|12757.4|12765.1|12759.1|12766|12760|12762.2|12756.2|0
1639701600000|2021-12-17 00:40:00|12765|12759|12765.2|12759.2|12765.6|12759.6|12762.9|12756.9|0
1639701900000|2021-12-17 00:45:00|12765|12759|12767.3|12761.3|12767.8|12761.8|12764.8|12758.8|0
1639702200000|2021-12-17 00:50:00|12767.5|12761.5|12766|12760|12769.1|12763.1|12766|12760|0
1639702500000|2021-12-17 00:55:00|12766.2|12760.2|12764.7|12758.7|12768.7|12762.7|12764.2|12758.2|0
1639702800000|2021-12-17 01:00:00|12764.6|12758.6|12766.9|12760.9|12768.8|12762.8|12762.9|12756.9|0
1639703100000|2021-12-17 01:05:00|12767|12761|12769.3|12763.3|12769.4|12763.4|12767|12761|0
1639703400000|2021-12-17 01:10:00|12769.4|12763.4|12767.7|12761.7|12773.6|12767.6|12767.6|12761.6|0
1639703700000|2021-12-17 01:15:00|12768.9|12762.9|12771.8|12765.8|12774.1|12768.1|12768.5|12762.5|0
1639704000000|2021-12-17 01:20:00|12771.7|12765.7|12771.9|12765.9|12773.7|12767.7|12771.1|12765.1|0
1639704300000|2021-12-17 01:25:00|12771.7|12765.7|12771.5|12765.5|12771.9|12765.9|12770.1|12764.1|0
1639704600000|2021-12-17 01:30:00|12771.4|12765.4|12767.7|12761.7|12771.5|12765.5|12766.9|12760.9|0
1639704900000|2021-12-17 01:35:00|12767.5|12761.5|12763.2|12757.2|12769|12763|12763.2|12757.2|0
1639705200000|2021-12-17 01:40:00|12763.4|12757.4|12767.1|12761.1|12767.1|12761.1|12763.2|12757.2|0
1639705500000|2021-12-17 01:45:00|12767.3|12761.3|12769|12763|12769.8|12763.8|12764.7|12758.7|0
1639705800000|2021-12-17 01:50:00|12768.9|12762.9|12766.4|12760.4|12771.6|12765.6|12765.5|12759.5|0
1639706100000|2021-12-17 01:55:00|12766.2|12760.2|12767.4|12761.4|12769.2|12763.2|12765.3|12759.3|0
1639706400000|2021-12-17 02:00:00|12767.6|12761.6|12768.1|12762.1|12768.7|12762.7|12766.4|12760.4|0
1639706700000|2021-12-17 02:05:00|12768.2|12762.2|12770.8|12764.8|12770.8|12764.8|12768.1|12762.1|0
1639707000000|2021-12-17 02:10:00|12771.2|12765.2|12771.7|12765.7|12771.7|12765.7|12770.8|12764.8|0
1639707300000|2021-12-17 02:15:00|12772|12766|12773.3|12767.3|12773.3|12767.3|12771.5|12765.5|0
1639707600000|2021-12-17 02:20:00|12773.2|12767.2|12772.3|12766.3|12773.7|12767.7|12771.4|12765.4|0
1639707900000|2021-12-17 02:25:00|12772.2|12766.2|12769.5|12763.5|12772.2|12766.2|12769.4|12763.4|0
1639708200000|2021-12-17 02:30:00|12769.4|12763.4|12766.7|12760.7|12770.3|12764.3|12766.7|12760.7|0
1639708500000|2021-12-17 02:35:00|12766.8|12760.8|12766|12760|12768.6|12762.6|12766|12760|0
1639708800000|2021-12-17 02:40:00|12765.5|12759.5|12768.3|12762.3|12768.8|12762.8|12765.5|12759.5|0
1639709100000|2021-12-17 02:45:00|12768.1|12762.1|12768.7|12762.7|12770.5|12764.5|12767.9|12761.9|0
1639709400000|2021-12-17 02:50:00|12768.6|12762.6|12769.3|12763.3|12769.3|12763.3|12766.6|12760.6|0
1639709700000|2021-12-17 02:55:00|12769.2|12763.2|12769.3|12763.3|12770.2|12764.2|12768.3|12762.3|0
1639710000000|2021-12-17 03:00:00|12768.8|12762.8|12764.3|12758.3|12769.3|12763.3|12763.3|12757.3|0
1639710300000|2021-12-17 03:05:00|12764.1|12758.1|12757.8|12751.8|12764.2|12758.2|12756.9|12750.9|0
1639710600000|2021-12-17 03:10:00|12757.7|12751.7|12754.2|12748.2|12757.8|12751.8|12751.5|12745.5|0
1639710900000|2021-12-17 03:15:00|12754.1|12748.1|12753|12747|12754.1|12748.1|12749.4|12743.4|0
1639711200000|2021-12-17 03:20:00|12752.8|12746.8|12752.9|12746.9|12754.3|12748.3|12751.4|12745.4|0
1639711500000|2021-12-17 03:25:00|12753|12747|12754.2|12748.2|12754.7|12748.7|12752.9|12746.9|0
1639711800000|2021-12-17 03:30:00|12754.6|12748.6|12748.5|12742.5|12754.6|12748.6|12744.3|12738.3|0
1639712100000|2021-12-17 03:35:00|12748.3|12742.3|12740.4|12734.4|12749|12743|12740.1|12734.1|0
1639712400000|2021-12-17 03:40:00|12740.3|12734.3|12739.9|12733.9|12741.4|12735.4|12739.5|12733.5|0
1639712700000|2021-12-17 03:45:00|12739.5|12733.5|12740.5|12734.5|12742.7|12736.7|12738.5|12732.5|0
1639713000000|2021-12-17 03:50:00|12740.7|12734.7|12740.8|12734.8|12741.4|12735.4|12740.5|12734.5|0
1639713300000|2021-12-17 03:55:00|12741|12735|12728.5|12722.5|12741.3|12735.3|12726.5|12720.5|0
1639713600000|2021-12-17 04:00:00|12728.7|12722.7|12725.7|12719.7|12731.5|12725.5|12725.7|12719.7|0
1639713900000|2021-12-17 04:05:00|12725.6|12719.6|12729.8|12723.8|12730.4|12724.4|12725.6|12719.6|0
1639714200000|2021-12-17 04:10:00|12729.6|12723.6|12728.6|12722.6|12731.2|12725.2|12728.6|12722.6|0
1639714500000|2021-12-17 04:15:00|12728.7|12722.7|12727.1|12721.1|12729.7|12723.7|12727|12721|0
1639714800000|2021-12-17 04:20:00|12727.5|12721.5|12729.4|12723.4|12732.1|12726.1|12727|12721|0
1639715100000|2021-12-17 04:25:00|12729.5|12723.5|12730.3|12724.3|12732.1|12726.1|12729.5|12723.5|0
1639715400000|2021-12-17 04:30:00|12730.4|12724.4|12734.1|12728.1|12735.8|12729.8|12730.2|12724.2|0
1639715700000|2021-12-17 04:35:00|12734|12728|12734.7|12728.7|12736.1|12730.1|12733.2|12727.2|0
1639716000000|2021-12-17 04:40:00|12734.9|12728.9|12738.3|12732.3|12740.2|12734.2|12734.4|12728.4|0
1639716300000|2021-12-17 04:45:00|12738.1|12732.1|12737.8|12731.8|12738.4|12732.4|12735.3|12729.3|0
1639716600000|2021-12-17 04:50:00|12737.9|12731.9|12738.8|12732.8|12740.6|12734.6|12737.9|12731.9|0
1639716900000|2021-12-17 04:55:00|12738.7|12732.7|12743.1|12737.1|12745|12739|12737.8|12731.8|0
1639717200000|2021-12-17 05:00:00|12743.2|12737.2|12736.1|12730.1|12746.4|12740.4|12736|12730|0
1639717500000|2021-12-17 05:05:00|12736|12730|12730.8|12724.8|12736.4|12730.4|12730.8|12724.8|0
1639717800000|2021-12-17 05:10:00|12730.7|12724.7|12726.2|12720.2|12731.2|12725.2|12726.2|12720.2|0
1639718100000|2021-12-17 05:15:00|12726.3|12720.3|12731.6|12725.6|12731.8|12725.8|12726.3|12720.3|0
1639718400000|2021-12-17 05:20:00|12731.8|12725.8|12730.9|12724.9|12733.8|12727.8|12730.8|12724.8|0
1639718700000|2021-12-17 05:25:00|12730.4|12724.4|12732.4|12726.4|12734|12728|12730|12724|0
1639719000000|2021-12-17 05:30:00|12732.7|12726.7|12730.3|12724.3|12733.7|12727.7|12729.1|12723.1|0
1639719300000|2021-12-17 05:35:00|12730.4|12724.4|12733.1|12727.1|12743.1|12737.1|12730.4|12724.4|0
1639719600000|2021-12-17 05:40:00|12733.3|12727.3|12736.2|12730.2|12736.7|12730.7|12730.8|12724.8|0
1639719900000|2021-12-17 05:45:00|12736.4|12730.4|12731.4|12725.4|12738|12732|12731.4|12725.4|0
1639720200000|2021-12-17 05:50:00|12731.6|12725.6|12730.1|12724.1|12733.2|12727.2|12728.8|12722.8|0
1639720500000|2021-12-17 05:55:00|12730|12724|12730.9|12724.9|12732.4|12726.4|12728.7|12722.7|0
1639720800000|2021-12-17 06:00:00|12731|12725|12736|12730|12742.3|12736.3|12731|12725|0
1639721100000|2021-12-17 06:05:00|12736.2|12730.2|12739.6|12733.6|12744.5|12738.5|12734.5|12728.5|0
1639721400000|2021-12-17 06:10:00|12740.1|12734.1|12737.6|12731.6|12742.1|12736.1|12736.6|12730.6|0
1639721700000|2021-12-17 06:15:00|12737.8|12731.8|12735.9|12729.9|12740.4|12734.4|12734.5|12728.5|0
1639722000000|2021-12-17 06:20:00|12736.1|12730.1|12736.4|12730.4|12739.5|12733.5|12735.1|12729.1|0
1639722300000|2021-12-17 06:25:00|12736.6|12730.6|12735.6|12729.6|12737.8|12731.8|12733|12727|0
1639722600000|2021-12-17 06:30:00|12735.1|12729.1|12736.4|12730.4|12738.2|12732.2|12733.9|12727.9|0
1639722900000|2021-12-17 06:35:00|12736.2|12730.2|12742.5|12736.5|12742.5|12736.5|12735.9|12729.9|0
1639723200000|2021-12-17 06:40:00|12742.6|12736.6|12746.6|12740.6|12747.9|12741.9|12742.6|12736.6|0
1639723500000|2021-12-17 06:45:00|12746.5|12740.5|12743.2|12737.2|12748.5|12742.5|12743.2|12737.2|0
1639723800000|2021-12-17 06:50:00|12743|12737|12735.7|12729.7|12743.7|12737.7|12731.3|12725.3|0
1639724100000|2021-12-17 06:55:00|12735.6|12729.6|12739.3|12733.3|12740.6|12734.6|12733.1|12727.1|0
1639724400000|2021-12-17 07:00:00|12752.1|12750.1|12759.1|12757.1|12760.6|12758.6|12752.1|12750.1|85
1639724700000|2021-12-17 07:05:00|12758.6|12756.6|12775.1|12773.1|12775.6|12773.6|12758.1|12756.1|92
1639725000000|2021-12-17 07:10:00|12774.1|12772.1|12784.1|12782.1|12792.1|12790.1|12770.6|12768.6|443
1639725300000|2021-12-17 07:15:00|12783.1|12781.1|12793.6|12791.6|12795.6|12793.6|12779.6|12777.6|300
1639725600000|2021-12-17 07:20:00|12794.1|12792.1|12792.1|12790.1|12794.6|12792.6|12784.1|12782.1|212
1639725900000|2021-12-17 07:25:00|12791.6|12789.6|12786.1|12784.1|12793.6|12791.6|12784.6|12782.6|70
1639726200000|2021-12-17 07:30:00|12786.6|12784.6|12790.1|12788.1|12792.6|12790.6|12781.1|12779.1|222
1639726500000|2021-12-17 07:35:00|12790.6|12788.6|12789.6|12787.6|12794.6|12792.6|12786.1|12784.1|87
1639726800000|2021-12-17 07:40:00|12788.6|12786.6|12792.6|12790.6|12796.6|12794.6|12788.6|12786.6|124
1639727100000|2021-12-17 07:45:00|12793.1|12791.1|12795.6|12793.6|12796.6|12794.6|12786.1|12784.1|94
1639727400000|2021-12-17 07:50:00|12796.1|12794.1|12798.6|12796.6|12808.6|12806.6|12794.6|12792.6|289
1639727700000|2021-12-17 07:55:00|12798.1|12796.1|12790.6|12788.6|12808.1|12806.1|12786.1|12784.1|610
1639728000000|2021-12-17 08:00:00|12788.1|12786.1|12767.1|12765.1|12799.1|12797.1|12765.6|12763.6|1588
1639728300000|2021-12-17 08:05:00|12766.6|12764.6|12746.6|12744.6|12773.1|12771.1|12745.1|12743.1|1382
1639728600000|2021-12-17 08:10:00|12746.1|12744.1|12732.6|12730.6|12754.6|12752.6|12728.6|12726.6|572
1639728900000|2021-12-17 08:15:00|12732.1|12730.1|12751.6|12749.6|12759.1|12757.1|12731.1|12729.1|329
1639729200000|2021-12-17 08:20:00|12751.1|12749.1|12758.1|12756.1|12759.6|12757.6|12743.1|12741.1|276
1639729500000|2021-12-17 08:25:00|12757.6|12755.6|12765.6|12763.6|12770.1|12768.1|12755.6|12753.6|255
1639729800000|2021-12-17 08:30:00|12766.1|12764.1|12752.6|12750.6|12767.1|12765.1|12749.6|12747.6|331
1639730100000|2021-12-17 08:35:00|12752.1|12750.1|12743.1|12741.1|12754.6|12752.6|12743.1|12741.1|262
1639730400000|2021-12-17 08:40:00|12743.8|12741.8|12749.3|12747.3|12750.8|12748.8|12741.8|12739.8|195
1639730700000|2021-12-17 08:45:00|12748.8|12746.8|12754.8|12752.8|12756.3|12754.3|12742.8|12740.8|241
1639731000000|2021-12-17 08:50:00|12754.3|12752.3|12771.8|12769.8|12772.3|12770.3|12753.3|12751.3|270
1639731300000|2021-12-17 08:55:00|12772.8|12770.8|12761.3|12759.3|12772.8|12770.8|12759.8|12757.8|178
1639731600000|2021-12-17 09:00:00|12760.8|12758.8|12749.3|12747.3|12760.8|12758.8|12745.3|12743.3|167
1639731900000|2021-12-17 09:05:00|12748.8|12746.8|12739.3|12737.3|12749.3|12747.3|12734.8|12732.8|156
1639732200000|2021-12-17 09:10:00|12738.8|12736.8|12729.3|12727.3|12739.3|12737.3|12726.3|12724.3|674
1639732500000|2021-12-17 09:15:00|12728.8|12726.8|12736.3|12734.3|12736.8|12734.8|12725.3|12723.3|217
1639732800000|2021-12-17 09:20:00|12735.3|12733.3|12735.3|12733.3|12743.3|12741.3|12730.3|12728.3|231
1639733100000|2021-12-17 09:25:00|12734.8|12732.8|12731.3|12729.3|12742.8|12740.8|12729.3|12727.3|159
1639733400000|2021-12-17 09:30:00|12731.8|12729.8|12728.8|12726.8|12734.8|12732.8|12723.8|12721.8|171
1639733700000|2021-12-17 09:35:00|12727.3|12725.3|12715.3|12713.3|12733.8|12731.8|12714.8|12712.8|129
1639734000000|2021-12-17 09:40:00|12714.8|12712.8|12700.3|12698.3|12716.3|12714.3|12699.8|12697.8|152
1639734300000|2021-12-17 09:45:00|12699.8|12697.8|12696.3|12694.3|12700.3|12698.3|12690.3|12688.3|331
1639734600000|2021-12-17 09:50:00|12696.8|12694.8|12716.3|12714.3|12717.3|12715.3|12693.8|12691.8|155
1639734900000|2021-12-17 09:55:00|12715.8|12713.8|12717.8|12715.8|12719.3|12717.3|12710.8|12708.8|177
1639735200000|2021-12-17 10:00:00|12717.3|12715.3|12713.8|12711.8|12729.3|12727.3|12712.3|12710.3|336
1639735500000|2021-12-17 10:05:00|12713.3|12711.3|12717.3|12715.3|12722.8|12720.8|12712.8|12710.8|186
1639735800000|2021-12-17 10:10:00|12717.8|12715.8|12711.8|12709.8|12721.8|12719.8|12710.3|12708.3|269
1639736100000|2021-12-17 10:15:00|12711.3|12709.3|12717.3|12715.3|12719.3|12717.3|12702.3|12700.3|207
1639736400000|2021-12-17 10:20:00|12717.8|12715.8|12712.8|12710.8|12721.3|12719.3|12709.3|12707.3|297
1639736700000|2021-12-17 10:25:00|12713.3|12711.3|12704.3|12702.3|12714.3|12712.3|12703.8|12701.8|130
1639737000000|2021-12-17 10:30:00|12704.8|12702.8|12707.3|12705.3|12710.3|12708.3|12702.8|12700.8|110
1639737300000|2021-12-17 10:35:00|12706.8|12704.8|12705.8|12703.8|12707.8|12705.8|12699.3|12697.3|81
1639737600000|2021-12-17 10:40:00|12706.8|12704.8|12694.3|12692.3|12707.8|12705.8|12694.3|12692.3|119
1639737900000|2021-12-17 10:45:00|12694.8|12692.8|12698.8|12696.8|12699.8|12697.8|12689.8|12687.8|110
1639738200000|2021-12-17 10:50:00|12699.3|12697.3|12719.8|12717.8|12719.8|12717.8|12699.3|12697.3|306
1639738500000|2021-12-17 10:55:00|12719.3|12717.3|12724.3|12722.3|12729.3|12727.3|12717.3|12715.3|183
1639738800000|2021-12-17 11:00:00|12723.3|12721.3|12699.3|12697.3|12725.3|12723.3|12694.3|12692.3|280
1639739100000|2021-12-17 11:05:00|12699.8|12697.8|12686.3|12684.3|12703.3|12701.3|12684.3|12682.3|288
1639739400000|2021-12-17 11:10:00|12686.8|12684.8|12691.8|12689.8|12701.3|12699.3|12686.8|12684.8|93
1639739700000|2021-12-17 11:15:00|12691.3|12689.3|12697.8|12695.8|12701.8|12699.8|12689.8|12687.8|107
1639740000000|2021-12-17 11:20:00|12697.3|12695.3|12705.3|12703.3|12705.8|12703.8|12693.8|12691.8|133
1639740300000|2021-12-17 11:25:00|12705.8|12703.8|12711.3|12709.3|12715.8|12713.8|12705.8|12703.8|118
1639740600000|2021-12-17 11:30:00|12711.8|12709.8|12706.8|12704.8|12715.8|12713.8|12704.3|12702.3|61
1639740900000|2021-12-17 11:35:00|12706.3|12704.3|12705.8|12703.8|12709.8|12707.8|12702.3|12700.3|74
1639741200000|2021-12-17 11:40:00|12704.3|12702.3|12708.3|12706.3|12710.8|12708.8|12704.3|12702.3|82
1639741500000|2021-12-17 11:45:00|12707.8|12705.8|12706.8|12704.8|12709.8|12707.8|12703.3|12701.3|52
1639741800000|2021-12-17 11:50:00|12705.8|12703.8|12707.3|12705.3|12710.8|12708.8|12705.3|12703.3|61
1639742100000|2021-12-17 11:55:00|12706.8|12704.8|12704.8|12702.8|12706.8|12704.8|12700.8|12698.8|133
1639742400000|2021-12-17 12:00:00|12705.3|12703.3|12706.3|12704.3|12707.8|12705.8|12702.8|12700.8|159
1639742700000|2021-12-17 12:05:00|12705.8|12703.8|12699.8|12697.8|12707.3|12705.3|12697.3|12695.3|127
1639743000000|2021-12-17 12:10:00|12699.3|12697.3|12696.8|12694.8|12700.8|12698.8|12693.8|12691.8|82
1639743300000|2021-12-17 12:15:00|12696.3|12694.3|12703.3|12701.3|12704.3|12702.3|12694.8|12692.8|69
1639743600000|2021-12-17 12:20:00|12703.8|12701.8|12698.8|12696.8|12707.3|12705.3|12698.3|12696.3|112
1639743900000|2021-12-17 12:25:00|12699.3|12697.3|12699.8|12697.8|12702.8|12700.8|12694.8|12692.8|105
1639744200000|2021-12-17 12:30:00|12700.3|12698.3|12698.3|12696.3|12708.3|12706.3|12692.8|12690.8|99
1639744500000|2021-12-17 12:35:00|12697.8|12695.8|12696.8|12694.8|12703.3|12701.3|12696.8|12694.8|65
1639744800000|2021-12-17 12:40:00|12697.3|12695.3|12697.9|12695.9|12699.9|12697.9|12691.4|12689.4|145
1639745100000|2021-12-17 12:45:00|12698.4|12696.4|12693.4|12691.4|12701.9|12699.9|12691.9|12689.9|127
1639745400000|2021-12-17 12:50:00|12693.9|12691.9|12679.4|12677.4|12693.9|12691.9|12675.4|12673.4|258
1639745700000|2021-12-17 12:55:00|12678.9|12676.9|12676.4|12674.4|12685.4|12683.4|12675.4|12673.4|121
1639746000000|2021-12-17 13:00:00|12676.9|12674.9|12680.9|12678.9|12682.9|12680.9|12675.4|12673.4|72
1639746300000|2021-12-17 13:05:00|12679.9|12677.9|12674.4|12672.4|12683.9|12681.9|12670.4|12668.4|409
1639746600000|2021-12-17 13:10:00|12673.9|12671.9|12689.9|12687.9|12690.9|12688.9|12673.4|12671.4|103
1639746900000|2021-12-17 13:15:00|12689.4|12687.4|12685.9|12683.9|12690.9|12688.9|12684.4|12682.4|62
1639747200000|2021-12-17 13:20:00|12686.4|12684.4|12691.9|12689.9|12691.9|12689.9|12683.4|12681.4|92
1639747500000|2021-12-17 13:25:00|12692.4|12690.4|12686.4|12684.4|12696.9|12694.9|12685.9|12683.9|102
1639747800000|2021-12-17 13:30:00|12685.9|12683.9|12698.9|12696.9|12699.4|12697.4|12684.9|12682.9|216
1639748100000|2021-12-17 13:35:00|12699.4|12697.4|12700.4|12698.4|12704.4|12702.4|12698.9|12696.9|168
1639748400000|2021-12-17 13:40:00|12699.9|12697.9|12706.4|12704.4|12709.4|12707.4|12696.4|12694.4|76
1639748700000|2021-12-17 13:45:00|12706.9|12704.9|12703.4|12701.4|12708.9|12706.9|12702.4|12700.4|55
1639749000000|2021-12-17 13:50:00|12702.9|12700.9|12701.4|12699.4|12705.4|12703.4|12697.4|12695.4|88
1639749300000|2021-12-17 13:55:00|12700.9|12698.9|12705.9|12703.9|12711.4|12709.4|12700.4|12698.4|71
1639749600000|2021-12-17 14:00:00|12706.4|12704.4|12704.9|12702.9|12708.9|12706.9|12702.9|12700.9|138
1639749900000|2021-12-17 14:05:00|12705.4|12703.4|12692.4|12690.4|12706.4|12704.4|12690.9|12688.9|286
1639750200000|2021-12-17 14:10:00|12692.9|12690.9|12689.4|12687.4|12695.9|12693.9|12687.9|12685.9|124
1639750500000|2021-12-17 14:15:00|12688.9|12686.9|12694.9|12692.9|12695.4|12693.4|12684.4|12682.4|96
1639750800000|2021-12-17 14:20:00|12694.4|12692.4|12693.4|12691.4|12696.9|12694.9|12687.9|12685.9|214
1639751100000|2021-12-17 14:25:00|12694.4|12692.4|12690.4|12688.4|12694.9|12692.9|12684.4|12682.4|97
1639751400000|2021-12-17 14:30:00|12690.9|12688.9|12691.9|12689.9|12695.9|12693.9|12676.9|12674.9|580
1639751700000|2021-12-17 14:35:00|12692.9|12690.9|12677.4|12675.4|12694.4|12692.4|12668.9|12666.9|334
1639752000000|2021-12-17 14:40:00|12677.9|12675.9|12671.4|12669.4|12683.9|12681.9|12668.9|12666.9|358
1639752300000|2021-12-17 14:45:00|12670.9|12668.9|12692.9|12690.9|12692.9|12690.9|12667.4|12665.4|250
1639752600000|2021-12-17 14:50:00|12693.4|12691.4|12682.4|12680.4|12698.9|12696.9|12680.9|12678.9|244
1639752900000|2021-12-17 14:55:00|12682.9|12680.9|12678.4|12676.4|12686.9|12684.9|12674.4|12672.4|324
1639753200000|2021-12-17 15:00:00|12677.9|12675.9|12675.4|12673.4|12679.4|12677.4|12665.9|12663.9|457
1639753500000|2021-12-17 15:05:00|12674.9|12672.9|12666.4|12664.4|12676.9|12674.9|12661.9|12659.9|223
1639753800000|2021-12-17 15:10:00|12666|12664|12663|12661|12670|12668|12658.5|12656.5|376
1639754100000|2021-12-17 15:15:00|12662.5|12660.5|12662.5|12660.5|12663.5|12661.5|12651.5|12649.5|298
1639754400000|2021-12-17 15:20:00|12662|12660|12661|12659|12664|12662|12654|12652|243
1639754700000|2021-12-17 15:25:00|12661.5|12659.5|12670.5|12668.5|12670.5|12668.5|12660.5|12658.5|322
1639755000000|2021-12-17 15:30:00|12667.5|12665.5|12674|12672|12676.5|12674.5|12658.5|12656.5|481
1639755300000|2021-12-17 15:35:00|12675|12673|12688|12686|12689.5|12687.5|12674.5|12672.5|481
1639755600000|2021-12-17 15:40:00|12688.5|12686.5|12698|12696|12699|12697|12684.5|12682.5|440
1639755900000|2021-12-17 15:45:00|12699|12697|12714|12712|12714.5|12712.5|12697.5|12695.5|326
1639756200000|2021-12-17 15:50:00|12714.5|12712.5|12720|12718|12722.5|12720.5|12709.5|12707.5|309
1639756500000|2021-12-17 15:55:00|12719.5|12717.5|12715.5|12713.5|12721.5|12719.5|12710.5|12708.5|392
1639756800000|2021-12-17 16:00:00|12716|12714|12710|12708|12720.5|12718.5|12709.5|12707.5|294
1639757100000|2021-12-17 16:05:00|12710.5|12708.5|12718|12716|12718.5|12716.5|12709.5|12707.5|201
1639757400000|2021-12-17 16:10:00|12717.5|12715.5|12725.5|12723.5|12729.5|12727.5|12716.5|12714.5|303
1639757700000|2021-12-17 16:15:00|12726.5|12724.5|12722.5|12720.5|12727.5|12725.5|12718|12716|890
1639758000000|2021-12-17 16:20:00|12721.5|12719.5|12715.5|12713.5|12727|12725|12714.5|12712.5|1371
1639758300000|2021-12-17 16:25:00|12716|12714|12708.5|12706.5|12717|12715|12686|12684|3041
1639758600000|2021-12-17 16:30:00|12706.5|12704.5|12700|12698|12716|12714|12699|12697|1453
1639758900000|2021-12-17 16:35:00|12700.5|12698.5|12691|12689|12702|12700|12688|12686|452
1639759200000|2021-12-17 16:40:00|12690.5|12688.5|12679|12677|12692|12690|12675|12673|184
1639759500000|2021-12-17 16:45:00|12679.5|12677.5|12671|12669|12682|12680|12668|12666|906
1639759800000|2021-12-17 16:50:00|12671.5|12669.5|12678.5|12676.5|12681|12679|12671.5|12669.5|95
1639760100000|2021-12-17 16:55:00|12678|12676|12685|12683|12686|12684|12675|12673|21
1639760400000|2021-12-17 17:00:00|12684|12682|12672.5|12670.5|12684|12682|12670.5|12668.5|97
1639760700000|2021-12-17 17:05:00|12672|12670|12669.5|12667.5|12673|12671|12663|12661|72
1639761000000|2021-12-17 17:10:00|12669|12667|12685|12683|12685|12683|12669|12667|69
1639761300000|2021-12-17 17:15:00|12684.5|12682.5|12685|12683|12692|12690|12682.5|12680.5|27
1639761600000|2021-12-17 17:20:00|12684.5|12682.5|12682|12680|12690|12688|12680|12678|89
1639761900000|2021-12-17 17:25:00|12681.5|12679.5|12685|12683|12685.5|12683.5|12676|12674|28
1639762200000|2021-12-17 17:30:00|12685.5|12683.5|12690|12688|12694.5|12692.5|12680.5|12678.5|50
1639762500000|2021-12-17 17:35:00|12690.5|12688.5|12687|12685|12694.5|12692.5|12683|12681|67
1639762800000|2021-12-17 17:40:00|12686.5|12684.5|12682.5|12680.5|12688|12686|12681|12679|54
1639763100000|2021-12-17 17:45:00|12682|12680|12686.5|12684.5|12687|12685|12682|12680|9
1639763400000|2021-12-17 17:50:00|12686|12684|12680.5|12678.5|12692|12690|12675.5|12673.5|53
1639763700000|2021-12-17 17:55:00|12680|12678|12688|12686|12690|12688|12680|12678|21
1639764000000|2021-12-17 18:00:00|12687.5|12685.5|12688.5|12686.5|12692|12690|12682|12680|24
1639764300000|2021-12-17 18:05:00|12688|12686|12682|12680|12688|12686|12678.5|12676.5|11
1639764600000|2021-12-17 18:10:00|12682.5|12680.5|12680|12678|12684.5|12682.5|12679.5|12677.5|11
1639764900000|2021-12-17 18:15:00|12680.5|12678.5|12686|12684|12687.5|12685.5|12679.5|12677.5|11
1639765200000|2021-12-17 18:20:00|12685.5|12683.5|12691|12689|12692|12690|12684.5|12682.5|44
1639765500000|2021-12-17 18:25:00|12690.5|12688.5|12702|12700|12703|12701|12689|12687|27
1639765800000|2021-12-17 18:30:00|12701.5|12699.5|12703.5|12701.5|12705|12703|12699|12697|32
1639766100000|2021-12-17 18:35:00|12703|12701|12703|12701|12708|12706|12701|12699|22
1639766400000|2021-12-17 18:40:00|12703.5|12701.5|12703|12701|12704|12702|12698|12696|9
1639766700000|2021-12-17 18:45:00|12703.5|12701.5|12710|12708|12711.5|12709.5|12703|12701|22
1639767000000|2021-12-17 18:50:00|12709.5|12707.5|12710|12708|12712|12710|12708|12706|15
1639767300000|2021-12-17 18:55:00|12709.5|12707.5|12716|12714|12719.5|12717.5|12707.5|12705.5|39
1639767600000|2021-12-17 19:00:00|12719|12717|12710|12708|12720|12718|12709|12707|22
1639767900000|2021-12-17 19:05:00|12710.5|12708.5|12715|12713|12716|12714|12709|12707|8
1639768200000|2021-12-17 19:10:00|12715.5|12713.5|12713|12711|12720|12718|12713|12711|25
1639768500000|2021-12-17 19:15:00|12714|12712|12716|12714|12718|12716|12713|12711|8
1639768800000|2021-12-17 19:20:00|12715.5|12713.5|12717|12715|12718|12716|12713|12711|16
1639769100000|2021-12-17 19:25:00|12717.5|12715.5|12709.5|12707.5|12717.5|12715.5|12706.5|12704.5|35
1639769400000|2021-12-17 19:30:00|12709|12707|12711|12709|12716|12714|12709|12707|13
1639769700000|2021-12-17 19:35:00|12711.5|12709.5|12709|12707|12712|12710|12705.5|12703.5|17
1639770000000|2021-12-17 19:40:00|12708.5|12706.5|12714|12712|12714|12712|12708|12706|116
1639770300000|2021-12-17 19:45:00|12713.5|12711.5|12718|12716|12722|12720|12713|12711|40
1639770600000|2021-12-17 19:50:00|12717.5|12715.5|12707|12705|12717.5|12715.5|12707|12705|28
1639770900000|2021-12-17 19:55:00|12706.5|12704.5|12711|12709|12713.5|12711.5|12704|12702|39
1639771200000|2021-12-17 20:00:00|12710.5|12708.5|12713|12711|12723|12721|12710.5|12708.5|13
1639771500000|2021-12-17 20:05:00|12713.5|12711.5|12717|12715|12719|12717|12713.5|12711.5|14
1639771800000|2021-12-17 20:10:00|12716.5|12714.5|12713|12711|12716.5|12714.5|12712.5|12710.5|21
1639772100000|2021-12-17 20:15:00|12713.5|12711.5|12712|12710|12717|12715|12705.5|12703.5|56
1639772400000|2021-12-17 20:20:00|12712.5|12710.5|12718|12716|12721|12719|12711|12709|17
1639772700000|2021-12-17 20:25:00|12719|12717|12712|12710|12719|12717|12708.5|12706.5|8
1639773000000|2021-12-17 20:30:00|12711.5|12709.5|12701.5|12699.5|12713|12711|12692.5|12690.5|87
1639773300000|2021-12-17 20:35:00|12700.5|12698.5|12705.5|12703.5|12706|12704|12694|12692|6
1639773600000|2021-12-17 20:40:00|12706|12704|12703|12701|12707.5|12705.5|12699.5|12697.5|12
1639773900000|2021-12-17 20:45:00|12702.5|12700.5|12686.5|12684.5|12703.5|12701.5|12686.5|12684.5|59
1639774200000|2021-12-17 20:50:00|12687|12685|12692.5|12690.5|12694|12692|12678|12676|131
1639774500000|2021-12-17 20:55:00|12692|12690|12685.1|12679.1|12699|12697|12683|12678.5|83
1639774800000|2021-12-17 21:00:00|12680.8|12674.8|12693.1|12687.1|12693.2|12687.2|12678.8|12672.8|0
1639775100000|2021-12-17 21:05:00|12692.9|12686.9|12694.9|12688.9|12698.6|12692.6|12690|12684|0
1639775400000|2021-12-17 21:10:00|12694.6|12688.6|12695.3|12689.3|12697.4|12691.4|12692.9|12686.9|0
1639775700000|2021-12-17 21:15:00|12695.7|12689.7|12699|12693|12701.5|12695.5|12695.3|12689.3|0
1639776000000|2021-12-17 21:20:00|12699.3|12693.3|12700.2|12694.2|12700.7|12694.7|12697.8|12691.8|0
1639776300000|2021-12-17 21:25:00|12700.3|12694.3|12700.2|12694.2|12701.9|12695.9|12700.2|12694.2|0
1639776600000|2021-12-17 21:30:00|12700.1|12694.1|12699.9|12693.9|12700.2|12694.2|12699.4|12693.4|0
1639776900000|2021-12-17 21:35:00|12699.6|12693.6|12700.2|12694.2|12700.7|12694.7|12698.6|12692.6|0
1639777200000|2021-12-17 21:40:00|12700.3|12694.3|12700.2|12694.2|12700.7|12694.7|12700.2|12694.2|0
1639778100000|2021-12-17 21:55:00|12700.3|12694.3|12700.3|12694.3|12701|12695|12699.9|12693.9|0
1639954800000|2021-12-19 23:00:00|12699.5|12693.5|12687.9|12681.9|12702.9|12696.9|12687.6|12681.6|0
1639955100000|2021-12-19 23:05:00|12688.1|12682.1|12674.1|12668.1|12689.3|12683.3|12671.2|12665.2|0
1639955400000|2021-12-19 23:10:00|12674.3|12668.3|12667.7|12661.7|12679.9|12673.9|12667.2|12661.2|0
1639955700000|2021-12-19 23:15:00|12668|12662|12660.9|12654.9|12670.6|12664.6|12656.7|12650.7|0
1639956000000|2021-12-19 23:20:00|12661|12655|12652.3|12646.3|12663.3|12657.3|12649.9|12643.9|0
1639956300000|2021-12-19 23:25:00|12652.4|12646.4|12664.7|12658.7|12664.7|12658.7|12652.4|12646.4|0
1639956600000|2021-12-19 23:30:00|12664.8|12658.8|12665.4|12659.4|12666.8|12660.8|12661.2|12655.2|0
1639956900000|2021-12-19 23:35:00|12665.3|12659.3|12667.1|12661.1|12667.1|12661.1|12663.4|12657.4|0
1639957200000|2021-12-19 23:40:00|12667|12661|12667.9|12661.9|12667.9|12661.9|12665.6|12659.6|0
1639957500000|2021-12-19 23:45:00|12668|12662|12656.4|12650.4|12668.4|12662.4|12655.1|12649.1|0
1639957800000|2021-12-19 23:50:00|12656.5|12650.5|12649.8|12643.8|12660.3|12654.3|12646.1|12640.1|0
1639958100000|2021-12-19 23:55:00|12649.9|12643.9|12642.7|12636.7|12651|12645|12640.4|12634.4|0
1639958400000|2021-12-20 00:00:00|12642.8|12636.8|12629.5|12623.5|12647.8|12641.8|12624|12618|0
1639958700000|2021-12-20 00:05:00|12629.4|12623.4|12642.4|12636.4|12643.2|12637.2|12627.7|12621.7|0
1639959000000|2021-12-20 00:10:00|12642.3|12636.3|12645.7|12639.7|12648.6|12642.6|12638.6|12632.6|0
1639959300000|2021-12-20 00:15:00|12645.6|12639.6|12616.6|12610.6|12645.6|12639.6|12616.2|12610.2|0
1639959600000|2021-12-20 00:20:00|12615.9|12609.9|12622.9|12616.9|12634.3|12628.3|12614.8|12608.8|0
1639959900000|2021-12-20 00:25:00|12623|12617|12634.8|12628.8|12634.8|12628.8|12623|12617|0
1639960200000|2021-12-20 00:30:00|12634.9|12628.9|12638.8|12632.8|12639.5|12633.5|12633|12627|0
1639960500000|2021-12-20 00:35:00|12638.9|12632.9|12630.7|12624.7|12641.2|12635.2|12630.7|12624.7|0
1639960800000|2021-12-20 00:40:00|12630.9|12624.9|12648.8|12642.8|12649|12643|12630.7|12624.7|0
1639961100000|2021-12-20 00:45:00|12648.9|12642.9|12644.6|12638.6|12651.9|12645.9|12644.1|12638.1|0
1639961400000|2021-12-20 00:50:00|12644.5|12638.5|12644.6|12638.6|12646.6|12640.6|12640.2|12634.2|0
1639961700000|2021-12-20 00:55:00|12644.8|12638.8|12651|12645|12653.2|12647.2|12644.8|12638.8|0
1639962000000|2021-12-20 01:00:00|12651.2|12645.2|12646.8|12640.8|12652.8|12646.8|12644.7|12638.7|0
1639962300000|2021-12-20 01:05:00|12647|12641|12639.5|12633.5|12647.3|12641.3|12629.8|12623.8|0
1639962600000|2021-12-20 01:10:00|12639.4|12633.4|12651.2|12645.2|12651.2|12645.2|12637.5|12631.5|0
1639962900000|2021-12-20 01:15:00|12651.4|12645.4|12641.4|12635.4|12653.5|12647.5|12639.3|12633.3|0
1639963200000|2021-12-20 01:20:00|12641.5|12635.5|12644.6|12638.6|12647.4|12641.4|12637.8|12631.8|0
1639963500000|2021-12-20 01:25:00|12644.9|12638.9|12644.6|12638.6|12646.8|12640.8|12641.6|12635.6|0
1639963800000|2021-12-20 01:30:00|12644.5|12638.5|12648.7|12642.7|12649|12643|12637.9|12631.9|0
1639964100000|2021-12-20 01:35:00|12648.5|12642.5|12649.5|12643.5|12655.1|12649.1|12646.9|12640.9|0
1639964400000|2021-12-20 01:40:00|12650|12644|12636.4|12630.4|12650.4|12644.4|12634.6|12628.6|0
1639964700000|2021-12-20 01:45:00|12636.6|12630.6|12640.9|12634.9|12641.5|12635.5|12634.5|12628.5|0
1639965000000|2021-12-20 01:50:00|12640.5|12634.5|12636.5|12630.5|12640.5|12634.5|12633.9|12627.9|0
1639965300000|2021-12-20 01:55:00|12636.1|12630.1|12622.9|12616.9|12638.4|12632.4|12618.6|12612.6|0
1639965600000|2021-12-20 02:00:00|12622.8|12616.8|12612.4|12606.4|12622.8|12616.8|12611.5|12605.5|0
1639965900000|2021-12-20 02:05:00|12612.2|12606.2|12610.6|12604.6|12615.3|12609.3|12604.3|12598.3|0
1639966200000|2021-12-20 02:10:00|12610.4|12604.4|12619.3|12613.3|12619.8|12613.8|12608.7|12602.7|0
1639966500000|2021-12-20 02:15:00|12619.4|12613.4|12623.7|12617.7|12626|12620|12617.6|12611.6|0
1639966800000|2021-12-20 02:20:00|12624.2|12618.2|12624.5|12618.5|12626.3|12620.3|12620.2|12614.2|0
1639967100000|2021-12-20 02:25:00|12624.6|12618.6|12624.2|12618.2|12626|12620|12621.9|12615.9|0
1639967400000|2021-12-20 02:30:00|12624.6|12618.6|12620.8|12614.8|12627.6|12621.6|12620.8|12614.8|0
1639967700000|2021-12-20 02:35:00|12620.7|12614.7|12613.8|12607.8|12620.7|12614.7|12608.6|12602.6|0
1639968000000|2021-12-20 02:40:00|12613.6|12607.6|12609.5|12603.5|12613.6|12607.6|12604|12598|0
1639968300000|2021-12-20 02:45:00|12609.4|12603.4|12605.3|12599.3|12609.9|12603.9|12599.6|12593.6|0
1639968600000|2021-12-20 02:50:00|12605.1|12599.1|12596.7|12590.7|12605.5|12599.5|12593.5|12587.5|0
1639968900000|2021-12-20 02:55:00|12596.2|12590.2|12598.4|12592.4|12599.5|12593.5|12596.2|12590.2|0
1639969200000|2021-12-20 03:00:00|12598.1|12592.1|12599|12593|12601.4|12595.4|12594.7|12588.7|0
1639969500000|2021-12-20 03:05:00|12598.8|12592.8|12602.2|12596.2|12602.2|12596.2|12596.4|12590.4|0
1639969800000|2021-12-20 03:10:00|12602.1|12596.1|12601.2|12595.2|12604.8|12598.8|12599.5|12593.5|0
1639970100000|2021-12-20 03:15:00|12601|12595|12601.1|12595.1|12603.4|12597.4|12599.5|12593.5|0
1639970400000|2021-12-20 03:20:00|12601.3|12595.3|12602|12596|12602.8|12596.8|12598.7|12592.7|0
1639970700000|2021-12-20 03:25:00|12601.9|12595.9|12600.5|12594.5|12603.7|12597.7|12599.7|12593.7|0
1639971000000|2021-12-20 03:30:00|12600.6|12594.6|12604|12598|12609.2|12603.2|12598.5|12592.5|0
1639971300000|2021-12-20 03:35:00|12604.2|12598.2|12594.4|12588.4|12604.4|12598.4|12593.9|12587.9|0
1639971600000|2021-12-20 03:40:00|12594.5|12588.5|12594.6|12588.6|12596.6|12590.6|12590.8|12584.8|0
1639971900000|2021-12-20 03:45:00|12594.5|12588.5|12594.8|12588.8|12599|12593|12593.1|12587.1|0
1639972200000|2021-12-20 03:50:00|12594.6|12588.6|12593.9|12587.9|12596.6|12590.6|12593.8|12587.8|0
1639972500000|2021-12-20 03:55:00|12594.1|12588.1|12589.4|12583.4|12595.3|12589.3|12588.9|12582.9|0
1639972800000|2021-12-20 04:00:00|12589.6|12583.6|12597.3|12591.3|12597.3|12591.3|12589.1|12583.1|0
1639973100000|2021-12-20 04:05:00|12597.5|12591.5|12594.6|12588.6|12598.2|12592.2|12591.2|12585.2|0
1639973400000|2021-12-20 04:10:00|12594.7|12588.7|12595.2|12589.2|12597.9|12591.9|12593.9|12587.9|0
1639973700000|2021-12-20 04:15:00|12595|12589|12595.2|12589.2|12598.2|12592.2|12594.8|12588.8|0
1639974000000|2021-12-20 04:20:00|12595.4|12589.4|12607.7|12601.7|12607.7|12601.7|12594.7|12588.7|0
1639974300000|2021-12-20 04:25:00|12607.3|12601.3|12603.9|12597.9|12613.8|12607.8|12603.9|12597.9|0
1639974600000|2021-12-20 04:30:00|12604.3|12598.3|12601.7|12595.7|12606.6|12600.6|12601.7|12595.7|0
1639974900000|2021-12-20 04:35:00|12601.9|12595.9|12600.9|12594.9|12603.3|12597.3|12600.5|12594.5|0
1639975200000|2021-12-20 04:40:00|12601|12595|12602.5|12596.5|12604.1|12598.1|12599.7|12593.7|0
1639975500000|2021-12-20 04:45:00|12602.3|12596.3|12601.7|12595.7|12602.3|12596.3|12598.6|12592.6|0
1639975800000|2021-12-20 04:50:00|12601.9|12595.9|12594.4|12588.4|12602.2|12596.2|12593.5|12587.5|0
1639976100000|2021-12-20 04:55:00|12594.2|12588.2|12598.7|12592.7|12601|12595|12593.5|12587.5|0
1639976400000|2021-12-20 05:00:00|12598.8|12592.8|12592.6|12586.6|12598.8|12592.8|12589|12583|0
1639976700000|2021-12-20 05:05:00|12592.4|12586.4|12597.1|12591.1|12599|12593|12589|12583|0
1639977000000|2021-12-20 05:10:00|12596.9|12590.9|12597|12591|12600.6|12594.6|12596.2|12590.2|0
1639977300000|2021-12-20 05:15:00|12597.2|12591.2|12594.1|12588.1|12602.7|12596.7|12590.9|12584.9|0
1639977600000|2021-12-20 05:20:00|12593.3|12587.3|12594|12588|12596.8|12590.8|12592.6|12586.6|0
1639977900000|2021-12-20 05:25:00|12594.2|12588.2|12597.4|12591.4|12598.8|12592.8|12594.2|12588.2|0
1639978200000|2021-12-20 05:30:00|12597.2|12591.2|12592.9|12586.9|12598.1|12592.1|12588|12582|0
1639978500000|2021-12-20 05:35:00|12592.7|12586.7|12591.8|12585.8|12595.1|12589.1|12589.6|12583.6|0
1639978800000|2021-12-20 05:40:00|12591|12585|12586.5|12580.5|12592.3|12586.3|12584.3|12578.3|0
1639979100000|2021-12-20 05:45:00|12586.4|12580.4|12587.9|12581.9|12590.9|12584.9|12584.4|12578.4|0
1639979400000|2021-12-20 05:50:00|12588|12582|12573.7|12567.7|12588|12582|12569.6|12563.6|0
1639979700000|2021-12-20 05:55:00|12573.8|12567.8|12573.3|12567.3|12578.2|12572.2|12572.4|12566.4|0
1639980000000|2021-12-20 06:00:00|12573.5|12567.5|12576.8|12570.8|12577.3|12571.3|12566.7|12560.7|0
1639980300000|2021-12-20 06:05:00|12576.7|12570.7|12577.1|12571.1|12578.4|12572.4|12570.8|12564.8|0
1639980600000|2021-12-20 06:10:00|12577|12571|12580.3|12574.3|12582.4|12576.4|12572.7|12566.7|0
1639980900000|2021-12-20 06:15:00|12580.4|12574.4|12578.4|12572.4|12582.9|12576.9|12575.7|12569.7|0
1639981200000|2021-12-20 06:20:00|12578.5|12572.5|12583.1|12577.1|12584|12578|12577.6|12571.6|0
1639981500000|2021-12-20 06:25:00|12582.7|12576.7|12563.3|12557.3|12584.5|12578.5|12563.3|12557.3|0
1639981800000|2021-12-20 06:30:00|12563.1|12557.1|12572.3|12566.3|12577.8|12571.8|12562.2|12556.2|0
1639982100000|2021-12-20 06:35:00|12572.7|12566.7|12567.7|12561.7|12573.2|12567.2|12554.5|12548.5|0
1639982400000|2021-12-20 06:40:00|12567.8|12561.8|12556.7|12550.7|12569.1|12563.1|12553.3|12547.3|0
1639982700000|2021-12-20 06:45:00|12556.6|12550.6|12556.5|12550.5|12559.5|12553.5|12554.5|12548.5|0
1639983000000|2021-12-20 06:50:00|12556.3|12550.3|12560.9|12554.9|12565.6|12559.6|12555.6|12549.6|0
1639983300000|2021-12-20 06:55:00|12561.1|12555.1|12571.1|12565.1|12573.5|12567.5|12559.1|12553.1|0
1639983600000|2021-12-20 07:00:00|12575|12573|12558.5|12556.5|12578.5|12576.5|12558|12556|112
1639983900000|2021-12-20 07:05:00|12558|12556|12539.5|12537.5|12558|12556|12539.5|12537.5|92
1639984200000|2021-12-20 07:10:00|12539|12537|12534|12532|12548.5|12546.5|12530.5|12528.5|84
1639984500000|2021-12-20 07:15:00|12533.5|12531.5|12523|12521|12533.5|12531.5|12521.5|12519.5|97
1639984800000|2021-12-20 07:20:00|12522|12520|12511.5|12509.5|12523|12521|12509|12507|87
1639985100000|2021-12-20 07:25:00|12512|12510|12515|12513|12516|12514|12497.5|12495.5|206
1639985400000|2021-12-20 07:30:00|12515.5|12513.5|12524|12522|12524.5|12522.5|12513|12511|94
1639985700000|2021-12-20 07:35:00|12523.5|12521.5|12523|12521|12529.5|12527.5|12519|12517|45
1639986000000|2021-12-20 07:40:00|12522.5|12520.5|12536|12534|12536.5|12534.5|12520|12518|39
1639986300000|2021-12-20 07:45:00|12535.5|12533.5|12531|12529|12538.5|12536.5|12528.5|12526.5|25
1639986600000|2021-12-20 07:50:00|12531.5|12529.5|12547.5|12545.5|12547.5|12545.5|12529.5|12527.5|50
1639986900000|2021-12-20 07:55:00|12547|12545|12554|12552|12565.5|12563.5|12545|12543|208
1639987200000|2021-12-20 08:00:00|12553.5|12551.5|12527|12525|12561.5|12559.5|12526|12524|1386
1639987500000|2021-12-20 08:05:00|12526|12524|12531.5|12529.5|12555|12553|12521|12519|819
1639987800000|2021-12-20 08:10:00|12531|12529|12508|12506|12531|12529|12506|12504|564
1639988100000|2021-12-20 08:15:00|12506|12504|12526.5|12524.5|12526.5|12524.5|12504.5|12502.5|594
1639988400000|2021-12-20 08:20:00|12525|12523|12510|12508|12528|12526|12495.5|12493.5|625
1639988700000|2021-12-20 08:25:00|12509|12507|12527.5|12525.5|12531.5|12529.5|12506|12504|464
1639989000000|2021-12-20 08:30:00|12527|12525|12530|12528|12531.5|12529.5|12518|12516|405
1639989300000|2021-12-20 08:35:00|12529.5|12527.5|12521|12519|12537|12535|12518|12516|351
1639989600000|2021-12-20 08:40:00|12519.8|12517.8|12527.3|12525.3|12530.8|12528.8|12510.3|12508.3|709
1639989900000|2021-12-20 08:45:00|12526.8|12524.8|12516.8|12514.8|12532.3|12530.3|12515.3|12513.3|248
1639990200000|2021-12-20 08:50:00|12516.3|12514.3|12511.8|12509.8|12516.3|12514.3|12502.8|12500.8|329
1639990500000|2021-12-20 08:55:00|12512.3|12510.3|12516.3|12514.3|12518.8|12516.8|12506.8|12504.8|309
1639990800000|2021-12-20 09:00:00|12515.8|12513.8|12494.8|12492.8|12515.8|12513.8|12490.8|12488.8|341
1639991100000|2021-12-20 09:05:00|12494.3|12492.3|12495.3|12493.3|12502.3|12500.3|12486.8|12484.8|317
1639991400000|2021-12-20 09:10:00|12494.8|12492.8|12481.3|12479.3|12503.8|12501.8|12480.3|12478.3|231
1639991700000|2021-12-20 09:15:00|12481.8|12479.8|12479.8|12477.8|12486.3|12484.3|12474.3|12472.3|253
1639992000000|2021-12-20 09:20:00|12478.8|12476.8|12467.3|12465.3|12478.8|12476.8|12467.3|12465.3|367
1639992300000|2021-12-20 09:25:00|12467.8|12465.8|12482.8|12480.8|12483.3|12481.3|12466.3|12464.3|344
1639992600000|2021-12-20 09:30:00|12482.3|12480.3|12507.8|12505.8|12512.3|12510.3|12481.8|12479.8|305
1639992900000|2021-12-20 09:35:00|12508.8|12506.8|12507.3|12505.3|12512.8|12510.8|12503.8|12501.8|190
1639993200000|2021-12-20 09:40:00|12506.8|12504.8|12519.3|12517.3|12519.3|12517.3|12506.3|12504.3|246
1639993500000|2021-12-20 09:45:00|12518.8|12516.8|12516.8|12514.8|12519.8|12517.8|12508.8|12506.8|252
1639993800000|2021-12-20 09:50:00|12516.3|12514.3|12525.8|12523.8|12529.3|12527.3|12513.3|12511.3|220
1639994100000|2021-12-20 09:55:00|12526.3|12524.3|12551.3|12549.3|12551.3|12549.3|12526.3|12524.3|243
1639994400000|2021-12-20 10:00:00|12550.8|12548.8|12567.3|12565.3|12567.3|12565.3|12550.3|12548.3|408
1639994700000|2021-12-20 10:05:00|12566.8|12564.8|12575.8|12573.8|12582.8|12580.8|12566.8|12564.8|404
1639995000000|2021-12-20 10:10:00|12573.8|12571.8|12587.8|12585.8|12588.3|12586.3|12571.8|12569.8|194
1639995300000|2021-12-20 10:15:00|12587.3|12585.3|12575.3|12573.3|12587.3|12585.3|12569.3|12567.3|386
1639995600000|2021-12-20 10:20:00|12574.8|12572.8|12581.3|12579.3|12584.8|12582.8|12572.8|12570.8|213
1639995900000|2021-12-20 10:25:00|12580.8|12578.8|12588.3|12586.3|12594.3|12592.3|12576.8|12574.8|331
1639996200000|2021-12-20 10:30:00|12586.8|12584.8|12578.3|12576.3|12589.8|12587.8|12573.8|12571.8|200
1639996500000|2021-12-20 10:35:00|12578.8|12576.8|12579.8|12577.8|12587.8|12585.8|12574.8|12572.8|106
1639996800000|2021-12-20 10:40:00|12580.3|12578.3|12589.3|12587.3|12591.3|12589.3|12577.3|12575.3|108
1639997100000|2021-12-20 10:45:00|12587.3|12585.3|12599.3|12597.3|12599.3|12597.3|12586.8|12584.8|168
1639997400000|2021-12-20 10:50:00|12599.8|12597.8|12605.8|12603.8|12605.8|12603.8|12590.8|12588.8|415
1639997700000|2021-12-20 10:55:00|12603.8|12601.8|12604.8|12602.8|12604.8|12602.8|12596.8|12594.8|151
1639998000000|2021-12-20 11:00:00|12603.8|12601.8|12593.3|12591.3|12607.3|12605.3|12592.3|12590.3|139
1639998300000|2021-12-20 11:05:00|12592.3|12590.3|12595.8|12593.8|12599.3|12597.3|12590.8|12588.8|125
1639998600000|2021-12-20 11:10:00|12596.3|12594.3|12596.8|12594.8|12599.3|12597.3|12591.8|12589.8|136
1639998900000|2021-12-20 11:15:00|12597.3|12595.3|12594.8|12592.8|12599.8|12597.8|12589.3|12587.3|254
1639999200000|2021-12-20 11:20:00|12594.3|12592.3|12598.8|12596.8|12601.8|12599.8|12593.3|12591.3|76
1639999500000|2021-12-20 11:25:00|12598.3|12596.3|12601.3|12599.3|12601.8|12599.8|12591.8|12589.8|80
1639999800000|2021-12-20 11:30:00|12600.8|12598.8|12594.8|12592.8|12604.3|12602.3|12593.8|12591.8|92
1640000100000|2021-12-20 11:35:00|12595.3|12593.3|12586.3|12584.3|12598.3|12596.3|12586.3|12584.3|65
1640000400000|2021-12-20 11:40:00|12585.8|12583.8|12589.3|12587.3|12593.8|12591.8|12584.3|12582.3|80
1640000700000|2021-12-20 11:45:00|12589.8|12587.8|12592.8|12590.8|12596.3|12594.3|12588.8|12586.8|122
1640001000000|2021-12-20 11:50:00|12591.8|12589.8|12594.8|12592.8|12596.8|12594.8|12589.3|12587.3|76
1640001300000|2021-12-20 11:55:00|12595.3|12593.3|12610.8|12608.8|12610.8|12608.8|12594.8|12592.8|134
1640001600000|2021-12-20 12:00:00|12610.3|12608.3|12607.8|12605.8|12612.8|12610.8|12605.3|12603.3|166
1640001900000|2021-12-20 12:05:00|12607.3|12605.3|12611.8|12609.8|12613.8|12611.8|12602.8|12600.8|140
1640002200000|2021-12-20 12:10:00|12611.3|12609.3|12606.8|12604.8|12611.8|12609.8|12603.8|12601.8|157
1640002500000|2021-12-20 12:15:00|12607.3|12605.3|12590.8|12588.8|12607.3|12605.3|12586.3|12584.3|232
1640002800000|2021-12-20 12:20:00|12590.3|12588.3|12601.8|12599.8|12602.8|12600.8|12589.8|12587.8|119
1640003100000|2021-12-20 12:25:00|12602.3|12600.3|12603.8|12601.8|12603.8|12601.8|12594.8|12592.8|144
1640003400000|2021-12-20 12:30:00|12603.3|12601.3|12611.8|12609.8|12613.8|12611.8|12602.8|12600.8|101
1640003700000|2021-12-20 12:35:00|12612.3|12610.3|12617.3|12615.3|12617.3|12615.3|12610.3|12608.3|83
1640004000000|2021-12-20 12:40:00|12616.8|12614.8|12614.8|12612.8|12617.8|12615.8|12612.3|12610.3|102
1640004300000|2021-12-20 12:45:00|12614.3|12612.3|12605.3|12603.3|12615.3|12613.3|12596.8|12594.8|214
1640004600000|2021-12-20 12:50:00|12604.8|12602.8|12602.8|12600.8|12609.3|12607.3|12600.3|12598.3|95
1640004900000|2021-12-20 12:55:00|12603.3|12601.3|12602.8|12600.8|12610.3|12608.3|12601.8|12599.8|143
1640005200000|2021-12-20 13:00:00|12603.3|12601.3|12609.3|12607.3|12610.8|12608.8|12601.8|12599.8|177
1640005500000|2021-12-20 13:05:00|12609.8|12607.8|12599.3|12597.3|12609.8|12607.8|12598.3|12596.3|139
1640005800000|2021-12-20 13:10:00|12599.8|12597.8|12600.3|12598.3|12602.3|12600.3|12596.3|12594.3|130
1640006100000|2021-12-20 13:15:00|12599.8|12597.8|12597.3|12595.3|12604.8|12602.8|12597.3|12595.3|114
1640006400000|2021-12-20 13:20:00|12598.3|12596.3|12602.3|12600.3|12602.8|12600.8|12596.3|12594.3|146
1640006700000|2021-12-20 13:25:00|12601.8|12599.8|12601.8|12599.8|12608.3|12606.3|12600.3|12598.3|137
1640007000000|2021-12-20 13:30:00|12601.3|12599.3|12607.3|12605.3|12607.3|12605.3|12598.3|12596.3|163
1640007300000|2021-12-20 13:35:00|12607.8|12605.8|12611.8|12609.8|12612.3|12610.3|12606.3|12604.3|174
1640007600000|2021-12-20 13:40:00|12611.3|12609.3|12601.3|12599.3|12613.3|12611.3|12599.8|12597.8|153
1640007900000|2021-12-20 13:45:00|12600.8|12598.8|12593.3|12591.3|12601.3|12599.3|12588.3|12586.3|145
1640008200000|2021-12-20 13:50:00|12592.8|12590.8|12598.3|12596.3|12598.3|12596.3|12586.3|12584.3|198
1640008500000|2021-12-20 13:55:00|12597.8|12595.8|12601.3|12599.3|12605.3|12603.3|12596.8|12594.8|146
1640008800000|2021-12-20 14:00:00|12601.8|12599.8|12607.3|12605.3|12609.3|12607.3|12600.3|12598.3|150
1640009100000|2021-12-20 14:05:00|12606.3|12604.3|12604.3|12602.3|12608.3|12606.3|12599.8|12597.8|124
1640009400000|2021-12-20 14:10:00|12603.8|12601.8|12603.8|12601.8|12607.3|12605.3|12602.8|12600.8|91
1640009700000|2021-12-20 14:15:00|12603.3|12601.3|12602.3|12600.3|12609.8|12607.8|12602.3|12600.3|137
1640010000000|2021-12-20 14:20:00|12602.8|12600.8|12610.8|12608.8|12611.3|12609.3|12599.3|12597.3|113
1640010300000|2021-12-20 14:25:00|12610.3|12608.3|12600.8|12598.8|12610.3|12608.3|12598.3|12596.3|147
1640010600000|2021-12-20 14:30:00|12598.3|12596.3|12613.8|12611.8|12616.8|12614.8|12594.8|12592.8|578
1640010900000|2021-12-20 14:35:00|12613.3|12611.3|12615.8|12613.8|12622.3|12620.3|12607.3|12605.3|305
1640011200000|2021-12-20 14:40:00|12616.8|12614.8|12605.8|12603.8|12616.8|12614.8|12588.3|12586.3|791
1640011500000|2021-12-20 14:45:00|12603.8|12601.8|12590.3|12588.3|12609.3|12607.3|12589.8|12587.8|349
1640011800000|2021-12-20 14:50:00|12590.8|12588.8|12596.3|12594.3|12597.8|12595.8|12587.3|12585.3|318
1640012100000|2021-12-20 14:55:00|12595.8|12593.8|12614.3|12612.3|12616.8|12614.8|12593.8|12591.8|396
1640012400000|2021-12-20 15:00:00|12613.8|12611.8|12610.3|12608.3|12619.8|12617.8|12605.3|12603.3|458
1640012700000|2021-12-20 15:05:00|12610.8|12608.8|12589.3|12587.3|12614.3|12612.3|12585.8|12583.8|236
1640013000000|2021-12-20 15:10:00|12586.3|12584.3|12582.3|12580.3|12595.3|12593.3|12580.3|12578.3|213
1640013300000|2021-12-20 15:15:00|12581.8|12579.8|12584.8|12582.8|12596.8|12594.8|12571.8|12569.8|372
1640013600000|2021-12-20 15:20:00|12585.3|12583.3|12578.8|12576.8|12589.3|12587.3|12577.8|12575.8|225
1640013900000|2021-12-20 15:25:00|12578.3|12576.3|12582.8|12580.8|12588.3|12586.3|12574.3|12572.3|305
1640014200000|2021-12-20 15:30:00|12583.3|12581.3|12586.8|12584.8|12587.8|12585.8|12578.8|12576.8|335
1640014500000|2021-12-20 15:35:00|12586.3|12584.3|12593.8|12591.8|12594.3|12592.3|12584.3|12582.3|182
1640014800000|2021-12-20 15:40:00|12593.3|12591.3|12594.8|12592.8|12596.8|12594.8|12587.8|12585.8|195
1640015100000|2021-12-20 15:45:00|12594.3|12592.3|12584.8|12582.8|12594.3|12592.3|12583.8|12581.8|151
1640015400000|2021-12-20 15:50:00|12584.3|12582.3|12579.3|12577.3|12588.3|12586.3|12574.8|12572.8|316
1640015700000|2021-12-20 15:55:00|12578.8|12576.8|12578.8|12576.8|12584.8|12582.8|12573.8|12571.8|306
1640016000000|2021-12-20 16:00:00|12578.3|12576.3|12571.3|12569.3|12579.3|12577.3|12570.3|12568.3|431
1640016300000|2021-12-20 16:05:00|12570.8|12568.8|12583.3|12581.3|12584.3|12582.3|12570.3|12568.3|688
1640016600000|2021-12-20 16:10:00|12582.8|12580.8|12575.8|12573.8|12587.8|12585.8|12574.3|12572.3|748
1640016900000|2021-12-20 16:15:00|12576.3|12574.3|12590.8|12588.8|12591.3|12589.3|12574.8|12572.8|488
1640017200000|2021-12-20 16:20:00|12591.3|12589.3|12582.8|12580.8|12598.3|12596.3|12576.8|12574.8|732
1640017500000|2021-12-20 16:25:00|12582.3|12580.3|12587.8|12585.8|12590.3|12588.3|12571.3|12569.3|1866
1640017800000|2021-12-20 16:30:00|12588.8|12586.8|12570.8|12568.8|12590.8|12588.8|12563.8|12561.8|1079
1640018100000|2021-12-20 16:35:00|12571.3|12569.3|12572.8|12570.8|12575.8|12573.8|12562.3|12560.3|531
1640018400000|2021-12-20 16:40:00|12571.8|12569.8|12576.8|12574.8|12578.8|12576.8|12568.8|12566.8|117
1640018700000|2021-12-20 16:45:00|12576.3|12574.3|12572.8|12570.8|12577.8|12575.8|12568.3|12566.3|34
1640019000000|2021-12-20 16:50:00|12573.3|12571.3|12588.3|12586.3|12592.8|12590.8|12573.3|12571.3|79
1640019300000|2021-12-20 16:55:00|12586.3|12584.3|12587.8|12585.8|12588.8|12586.8|12581.8|12579.8|38
1640019600000|2021-12-20 17:00:00|12587.3|12585.3|12590.8|12588.8|12591.3|12589.3|12581.8|12579.8|19
1640019900000|2021-12-20 17:05:00|12590.3|12588.3|12584.8|12582.8|12590.3|12588.3|12582.8|12580.8|22
1640020200000|2021-12-20 17:10:00|12584.3|12582.3|12584.8|12582.8|12590.3|12588.3|12582.8|12580.8|29
1640020500000|2021-12-20 17:15:00|12585.3|12583.3|12596.3|12594.3|12598.8|12596.8|12584.8|12582.8|68
1640020800000|2021-12-20 17:20:00|12595.8|12593.8|12585.8|12583.8|12595.8|12593.8|12585.3|12583.3|14
1640021100000|2021-12-20 17:25:00|12585.3|12583.3|12591.8|12589.8|12592.3|12590.3|12584.8|12582.8|14
1640021400000|2021-12-20 17:30:00|12592.3|12590.3|12584.8|12582.8|12592.8|12590.8|12583.3|12581.3|15
1640021700000|2021-12-20 17:35:00|12584.3|12582.3|12583.8|12581.8|12590.3|12588.3|12582.8|12580.8|31
1640022000000|2021-12-20 17:40:00|12584.3|12582.3|12590.8|12588.8|12590.8|12588.8|12583.3|12581.3|35
1640022300000|2021-12-20 17:45:00|12590.3|12588.3|12586.3|12584.3|12593.8|12591.8|12585.8|12583.8|16
1640022600000|2021-12-20 17:50:00|12586.8|12584.8|12593.8|12591.8|12595.8|12593.8|12585.8|12583.8|18
1640022900000|2021-12-20 17:55:00|12593.3|12591.3|12585.8|12583.8|12593.8|12591.8|12583.8|12581.8|22
1640023200000|2021-12-20 18:00:00|12586.3|12584.3|12589.3|12587.3|12590.3|12588.3|12586.3|12584.3|15
1640023500000|2021-12-20 18:05:00|12588.8|12586.8|12595.3|12593.3|12595.8|12593.8|12588.8|12586.8|18
1640023800000|2021-12-20 18:10:00|12596.8|12594.8|12599.8|12597.8|12601.8|12599.8|12593.8|12591.8|34
1640024100000|2021-12-20 18:15:00|12599.3|12597.3|12595.8|12593.8|12600.8|12598.8|12595.3|12593.3|7
1640024400000|2021-12-20 18:20:00|12596.3|12594.3|12595.8|12593.8|12599.3|12597.3|12594.3|12592.3|6
1640024700000|2021-12-20 18:25:00|12595.3|12593.3|12599.3|12597.3|12602.3|12600.3|12594.8|12592.8|16
1640025000000|2021-12-20 18:30:00|12598.8|12596.8|12594.3|12592.3|12602.3|12600.3|12590.3|12588.3|49
1640025300000|2021-12-20 18:35:00|12594.8|12592.8|12608.8|12606.8|12609.3|12607.3|12593.3|12591.3|50
1640025600000|2021-12-20 18:40:00|12609.8|12607.8|12610.8|12608.8|12615.3|12613.3|12607.3|12605.3|61
1640025900000|2021-12-20 18:45:00|12610.3|12608.3|12612.3|12610.3|12612.8|12610.8|12606.8|12604.8|2
1640026200000|2021-12-20 18:50:00|12611.8|12609.8|12616.3|12614.3|12617.3|12615.3|12608.8|12606.8|33
1640026500000|2021-12-20 18:55:00|12615.8|12613.8|12616.8|12614.8|12621.3|12619.3|12613.8|12611.8|50
1640026800000|2021-12-20 19:00:00|12616.3|12614.3|12620.8|12618.8|12624.3|12622.3|12615.3|12613.3|8
1640027100000|2021-12-20 19:05:00|12621.3|12619.3|12626.8|12624.8|12627.8|12625.8|12620.8|12618.8|20
1640027400000|2021-12-20 19:10:00|12626.3|12624.3|12624.8|12622.8|12627.8|12625.8|12623.8|12621.8|2
1640027700000|2021-12-20 19:15:00|12624.3|12622.3|12627.8|12625.8|12629.3|12627.3|12624.3|12622.3|13
1640028000000|2021-12-20 19:20:00|12627.3|12625.3|12623.8|12621.8|12628.3|12626.3|12623.3|12621.3|10
1640028300000|2021-12-20 19:25:00|12623.3|12621.3|12619.8|12617.8|12624.8|12622.8|12617.8|12615.8|7
1640028600000|2021-12-20 19:30:00|12620.3|12618.3|12615.8|12613.8|12620.3|12618.3|12613.3|12611.3|5
1640028900000|2021-12-20 19:35:00|12616.3|12614.3|12614.8|12612.8|12616.8|12614.8|12612.8|12610.8|11
1640029200000|2021-12-20 19:40:00|12615.3|12613.3|12618.8|12616.8|12619.8|12617.8|12614.3|12612.3|5
1640029500000|2021-12-20 19:45:00|12619.3|12617.3|12616.3|12614.3|12619.8|12617.8|12612.8|12610.8|9
1640029800000|2021-12-20 19:50:00|12615.3|12613.3|12621.3|12619.3|12621.3|12619.3|12613.8|12611.8|24
1640030100000|2021-12-20 19:55:00|12620.8|12618.8|12620.8|12618.8|12625.8|12623.8|12618.3|12616.3|33
1640030400000|2021-12-20 20:00:00|12621.8|12619.8|12621.8|12619.8|12627.3|12625.3|12620.3|12618.3|21
1640030700000|2021-12-20 20:05:00|12621.3|12619.3|12622.8|12620.8|12628.3|12626.3|12619.3|12617.3|23
1640031000000|2021-12-20 20:10:00|12623.3|12621.3|12621.8|12619.8|12628.3|12626.3|12620.8|12618.8|18
1640031300000|2021-12-20 20:15:00|12621.3|12619.3|12626.3|12624.3|12629.3|12627.3|12620.8|12618.8|39
1640031600000|2021-12-20 20:20:00|12625.8|12623.8|12622.3|12620.3|12629.3|12627.3|12620.8|12618.8|42
1640031900000|2021-12-20 20:25:00|12622.8|12620.8|12625.3|12623.3|12628.3|12626.3|12621.8|12619.8|14
1640032200000|2021-12-20 20:30:00|12624.8|12622.8|12612.3|12610.3|12624.8|12622.8|12612.3|12610.3|29
1640032500000|2021-12-20 20:35:00|12612.8|12610.8|12610.8|12608.8|12612.8|12610.8|12607.3|12605.3|14
1640032800000|2021-12-20 20:40:00|12611.3|12609.3|12613.3|12611.3|12616.8|12614.8|12610.3|12608.3|15
1640033100000|2021-12-20 20:45:00|12612.8|12610.8|12613.8|12611.8|12619.3|12617.3|12610.3|12608.3|13
1640033400000|2021-12-20 20:50:00|12614.8|12612.8|12614.8|12612.8|12628.3|12626.3|12614.3|12612.3|50
1640033700000|2021-12-20 20:55:00|12614.3|12612.3|12624.4|12618.4|12628.3|12626.3|12614.3|12612.3|56
1640034000000|2021-12-20 21:00:00|12624|12618|12628.7|12622.7|12630.4|12624.4|12622.1|12616.1|0
1640034300000|2021-12-20 21:05:00|12628.6|12622.6|12639.7|12633.7|12639.7|12633.7|12627.4|12621.4|0
1640034600000|2021-12-20 21:10:00|12639.8|12633.8|12649.6|12643.6|12649.6|12643.6|12639.8|12633.8|0
1640034900000|2021-12-20 21:15:00|12649.7|12643.7|12651.2|12645.2|12652|12646|12645.4|12639.4|0
1640035200000|2021-12-20 21:20:00|12651.4|12645.4|12649.4|12643.4|12651.7|12645.7|12648.1|12642.1|0
1640035500000|2021-12-20 21:25:00|12649.3|12643.3|12650.2|12644.2|12651.4|12645.4|12648.2|12642.2|0
1640035800000|2021-12-20 21:30:00|12650.6|12644.6|12649.4|12643.4|12651.8|12645.8|12648.9|12642.9|0
1640036100000|2021-12-20 21:35:00|12649.7|12643.7|12650.3|12644.3|12650.6|12644.6|12648.9|12642.9|0
1640036400000|2021-12-20 21:40:00|12650.4|12644.4|12648.5|12642.5|12651|12645|12648.1|12642.1|0
1640036700000|2021-12-20 21:45:00|12648.7|12642.7|12648.5|12642.5|12649.7|12643.7|12648.1|12642.1|0
1640037000000|2021-12-20 21:50:00|12648.1|12642.1|12646.8|12640.8|12648.5|12642.5|12646.5|12640.5|0
1640037300000|2021-12-20 21:55:00|12646.9|12640.9|12646.9|12640.9|12647.4|12641.4|12646.5|12640.5|0
1640037600000|2021-12-20 22:00:00|12647.4|12641.4|12647|12641|12647.4|12641.4|12646.6|12640.6|0
1640037900000|2021-12-20 22:05:00|12647.2|12641.2|12647.3|12641.3|12647.3|12641.3|12647|12641|0
1640038200000|2021-12-20 22:10:00|12647.2|12641.2|12647|12641|12647.4|12641.4|12647|12641|0
1640038500000|2021-12-20 22:15:00|12647.3|12641.3|12647|12641|12647.3|12641.3|12647|12641|0
1640038800000|2021-12-20 22:20:00|12647.3|12641.3|12647.3|12641.3|12647.3|12641.3|12646.9|12640.9|0
1640039100000|2021-12-20 22:25:00|12646.9|12640.9|12647.3|12641.3|12647.8|12641.8|12646.9|12640.9|0
1640039400000|2021-12-20 22:30:00|12647.2|12641.2|12647|12641|12647.2|12641.2|12647|12641|0
1640040000000|2021-12-20 22:40:00|12646.9|12640.9|12647.2|12641.2|12647.2|12641.2|12646.9|12640.9|0
1640040300000|2021-12-20 22:45:00|12647.4|12641.4|12647.2|12641.2|12647.4|12641.4|12647.2|12641.2|0
1640040600000|2021-12-20 22:50:00|12647.3|12641.3|12647.7|12641.7|12647.8|12641.8|12647.2|12641.2|0
1640040900000|2021-12-20 22:55:00|12647.2|12641.2|12647.7|12641.7|12647.7|12641.7|12647|12641|0
1640041200000|2021-12-20 23:00:00|12647.6|12641.6|12646.6|12640.6|12653.6|12647.6|12645.4|12639.4|0
1640041500000|2021-12-20 23:05:00|12646.8|12640.8|12649.1|12643.1|12649.8|12643.8|12646.6|12640.6|0
1640041800000|2021-12-20 23:10:00|12648.7|12642.7|12648.7|12642.7|12650.4|12644.4|12647.4|12641.4|0
1640042100000|2021-12-20 23:15:00|12649.1|12643.1|12651.9|12645.9|12652.5|12646.5|12645.8|12639.8|0
1640042400000|2021-12-20 23:20:00|12652|12646|12655.7|12649.7|12655.7|12649.7|12651.2|12645.2|0
1640042700000|2021-12-20 23:25:00|12655.5|12649.5|12656.8|12650.8|12657.4|12651.4|12655.2|12649.2|0
1640043000000|2021-12-20 23:30:00|12657.2|12651.2|12657.9|12651.9|12658.5|12652.5|12657.1|12651.1|0
1640043300000|2021-12-20 23:35:00|12658.3|12652.3|12658.9|12652.9|12661.2|12655.2|12657.9|12651.9|0
1640043600000|2021-12-20 23:40:00|12659|12653|12661.5|12655.5|12662|12656|12658.1|12652.1|0
1640043900000|2021-12-20 23:45:00|12661.6|12655.6|12659|12653|12662.8|12656.8|12657.4|12651.4|0
1640044200000|2021-12-20 23:50:00|12658.8|12652.8|12657.5|12651.5|12659.4|12653.4|12656.2|12650.2|0
1640044500000|2021-12-20 23:55:00|12657.4|12651.4|12659.1|12653.1|12660.4|12654.4|12656.7|12650.7|0
1640044800000|2021-12-21 00:00:00|12659.2|12653.2|12652.8|12646.8|12660.4|12654.4|12652.8|12646.8|0
1640045100000|2021-12-21 00:05:00|12652.9|12646.9|12654.1|12648.1|12655.7|12649.7|12652.8|12646.8|0
1640045400000|2021-12-21 00:10:00|12653.9|12647.9|12649.5|12643.5|12653.9|12647.9|12649.3|12643.3|0
1640045700000|2021-12-21 00:15:00|12649.6|12643.6|12639.6|12633.6|12650|12644|12637|12631|0
1640046000000|2021-12-21 00:20:00|12639.7|12633.7|12633.3|12627.3|12640.4|12634.4|12633|12627|0
1640046300000|2021-12-21 00:25:00|12633.5|12627.5|12628.2|12622.2|12635.3|12629.3|12628.2|12622.2|0
1640046600000|2021-12-21 00:30:00|12628.6|12622.6|12629.8|12623.8|12631|12625|12618.8|12612.8|0
1640046900000|2021-12-21 00:35:00|12630|12624|12638.7|12632.7|12640.6|12634.6|12629.8|12623.8|0
1640047200000|2021-12-21 00:40:00|12639.1|12633.1|12639.7|12633.7|12642.7|12636.7|12638.8|12632.8|0
1640047500000|2021-12-21 00:45:00|12640.1|12634.1|12638.5|12632.5|12643.3|12637.3|12637.7|12631.7|0
1640047800000|2021-12-21 00:50:00|12638.1|12632.1|12640.1|12634.1|12641.2|12635.2|12637.2|12631.2|0
1640048100000|2021-12-21 00:55:00|12640.5|12634.5|12640.1|12634.1|12641.8|12635.8|12637.6|12631.6|0
1640048400000|2021-12-21 01:00:00|12640.3|12634.3|12630|12624|12642.8|12636.8|12626.3|12620.3|0
1640048700000|2021-12-21 01:05:00|12630.1|12624.1|12635.1|12629.1|12637.4|12631.4|12630.1|12624.1|0
1640049000000|2021-12-21 01:10:00|12635.2|12629.2|12641.4|12635.4|12642.4|12636.4|12635.2|12629.2|0
1640049300000|2021-12-21 01:15:00|12641|12635|12638.5|12632.5|12644.5|12638.5|12638.4|12632.4|0
1640049600000|2021-12-21 01:20:00|12638.6|12632.6|12635.5|12629.5|12643.5|12637.5|12635.5|12629.5|0
1640049900000|2021-12-21 01:25:00|12635.3|12629.3|12639.4|12633.4|12640.6|12634.6|12632.9|12626.9|0
1640050200000|2021-12-21 01:30:00|12639.2|12633.2|12651.1|12645.1|12651.4|12645.4|12638.5|12632.5|0
1640050500000|2021-12-21 01:35:00|12651.2|12645.2|12649|12643|12656.2|12650.2|12648.1|12642.1|0
1640050800000|2021-12-21 01:40:00|12648.9|12642.9|12652.7|12646.7|12655.3|12649.3|12648.1|12642.1|0
1640051100000|2021-12-21 01:45:00|12652.8|12646.8|12654.8|12648.8|12656.2|12650.2|12651.7|12645.7|0
1640051400000|2021-12-21 01:50:00|12655|12649|12657.1|12651.1|12657.2|12651.2|12653.9|12647.9|0
1640051700000|2021-12-21 01:55:00|12657.2|12651.2|12656.3|12650.3|12659.6|12653.6|12655.2|12649.2|0
1640052000000|2021-12-21 02:00:00|12656.5|12650.5|12654.5|12648.5|12657.1|12651.1|12652.7|12646.7|0
1640052300000|2021-12-21 02:05:00|12654.6|12648.6|12651|12645|12654.6|12648.6|12650.9|12644.9|0
1640052600000|2021-12-21 02:10:00|12651.1|12645.1|12646.8|12640.8|12651.4|12645.4|12646.8|12640.8|0
1640052900000|2021-12-21 02:15:00|12646.9|12640.9|12645|12639|12647.8|12641.8|12643.2|12637.2|0
1640053200000|2021-12-21 02:20:00|12645.1|12639.1|12643.4|12637.4|12646|12640|12643.4|12637.4|0
1640053500000|2021-12-21 02:25:00|12643.6|12637.6|12644.2|12638.2|12646|12640|12641.7|12635.7|0
1640053800000|2021-12-21 02:30:00|12644.3|12638.3|12646.3|12640.3|12647.6|12641.6|12644.3|12638.3|0
1640054100000|2021-12-21 02:35:00|12646.5|12640.5|12643.1|12637.1|12646.8|12640.8|12643.1|12637.1|0
1640054400000|2021-12-21 02:40:00|12643.3|12637.3|12631.6|12625.6|12643.5|12637.5|12631.6|12625.6|0
1640054700000|2021-12-21 02:45:00|12631.7|12625.7|12637.1|12631.1|12637.5|12631.5|12631.7|12625.7|0
1640055000000|2021-12-21 02:50:00|12637.2|12631.2|12638.9|12632.9|12640.7|12634.7|12637.1|12631.1|0
1640055300000|2021-12-21 02:55:00|12639.1|12633.1|12636.3|12630.3|12640.7|12634.7|12636.3|12630.3|0
1640055600000|2021-12-21 03:00:00|12636.5|12630.5|12648.6|12642.6|12649.5|12643.5|12636.3|12630.3|0
1640055900000|2021-12-21 03:05:00|12649|12643|12646.6|12640.6|12649|12643|12646.5|12640.5|0
1640056200000|2021-12-21 03:10:00|12647|12641|12650.9|12644.9|12651.8|12645.8|12647|12641|0
1640056500000|2021-12-21 03:15:00|12650.6|12644.6|12655.1|12649.1|12659|12653|12650.1|12644.1|0
1640056800000|2021-12-21 03:20:00|12655|12649|12652.5|12646.5|12656|12650|12652.4|12646.4|0
1640057100000|2021-12-21 03:25:00|12652.9|12646.9|12651|12645|12654.2|12648.2|12650.5|12644.5|0
1640057400000|2021-12-21 03:30:00|12650.8|12644.8|12651.3|12645.3|12653.6|12647.6|12650.2|12644.2|0
1640057700000|2021-12-21 03:35:00|12651.2|12645.2|12654|12648|12654.9|12648.9|12650.5|12644.5|0
1640058000000|2021-12-21 03:40:00|12653.9|12647.9|12653.9|12647.9|12654.7|12648.7|12653|12647|0
1640058300000|2021-12-21 03:45:00|12654.1|12648.1|12649.8|12643.8|12654.3|12648.3|12648.5|12642.5|0
1640058600000|2021-12-21 03:50:00|12649.7|12643.7|12653.6|12647.6|12654.4|12648.4|12649.4|12643.4|0
1640058900000|2021-12-21 03:55:00|12653.5|12647.5|12653.5|12647.5|12655.3|12649.3|12653.1|12647.1|0
1640059200000|2021-12-21 04:00:00|12653.7|12647.7|12652.2|12646.2|12654|12648|12651.3|12645.3|0
1640059500000|2021-12-21 04:05:00|12652|12646|12651.6|12645.6|12654|12648|12651.2|12645.2|0
1640059800000|2021-12-21 04:10:00|12651.8|12645.8|12653.1|12647.1|12653.8|12647.8|12647.8|12641.8|0
1640060100000|2021-12-21 04:15:00|12653.3|12647.3|12648|12642|12653.5|12647.5|12648|12642|0
1640060400000|2021-12-21 04:20:00|12647.6|12641.6|12645.7|12639.7|12648|12642|12640.3|12634.3|0
1640060700000|2021-12-21 04:25:00|12645.9|12639.9|12648.4|12642.4|12648.7|12642.7|12644.8|12638.8|0
1640061000000|2021-12-21 04:30:00|12648.6|12642.6|12648.3|12642.3|12649.1|12643.1|12647.5|12641.5|0
1640061300000|2021-12-21 04:35:00|12648.1|12642.1|12647.5|12641.5|12648.3|12642.3|12646.5|12640.5|0
1640061600000|2021-12-21 04:40:00|12647.3|12641.3|12648.3|12642.3|12649.7|12643.7|12646.6|12640.6|0
1640061900000|2021-12-21 04:45:00|12648.2|12642.2|12649.6|12643.6|12650.2|12644.2|12647.3|12641.3|0
1640062200000|2021-12-21 04:50:00|12649.7|12643.7|12651|12645|12651|12645|12648.4|12642.4|0
1640062500000|2021-12-21 04:55:00|12650.9|12644.9|12649.5|12643.5|12651|12645|12648.3|12642.3|0
1640062800000|2021-12-21 05:00:00|12649.6|12643.6|12652.3|12646.3|12657.9|12651.9|12649.6|12643.6|0
1640063100000|2021-12-21 05:05:00|12652.4|12646.4|12654.1|12648.1|12656.2|12650.2|12650.6|12644.6|0
1640063400000|2021-12-21 05:10:00|12654|12648|12656.2|12650.2|12656.7|12650.7|12652.5|12646.5|0
1640063700000|2021-12-21 05:15:00|12656.1|12650.1|12657.8|12651.8|12657.9|12651.9|12655.7|12649.7|0
1640064000000|2021-12-21 05:20:00|12658|12652|12658.7|12652.7|12659.2|12653.2|12656.4|12650.4|0
1640064300000|2021-12-21 05:25:00|12658.5|12652.5|12658.2|12652.2|12658.6|12652.6|12656.9|12650.9|0
1640064600000|2021-12-21 05:30:00|12658.1|12652.1|12657.6|12651.6|12658.3|12652.3|12656.5|12650.5|0
1640064900000|2021-12-21 05:35:00|12657.8|12651.8|12658|12652|12658.7|12652.7|12657|12651|0
1640065200000|2021-12-21 05:40:00|12658.4|12652.4|12664.1|12658.1|12664.1|12658.1|12658.4|12652.4|0
1640065500000|2021-12-21 05:45:00|12663.9|12657.9|12665.6|12659.6|12665.6|12659.6|12661.9|12655.9|0
1640065800000|2021-12-21 05:50:00|12665.5|12659.5|12663.6|12657.6|12666.4|12660.4|12662.8|12656.8|0
1640066100000|2021-12-21 05:55:00|12663.8|12657.8|12665.5|12659.5|12666.3|12660.3|12662.8|12656.8|0
1640066400000|2021-12-21 06:00:00|12665.4|12659.4|12678.8|12672.8|12679.7|12673.7|12664.6|12658.6|0
1640066700000|2021-12-21 06:05:00|12678.9|12672.9|12672|12666|12678.9|12672.9|12672|12666|0
1640067000000|2021-12-21 06:10:00|12671.6|12665.6|12673|12667|12674.2|12668.2|12669.5|12663.5|0
1640067300000|2021-12-21 06:15:00|12672.9|12666.9|12674|12668|12674.9|12668.9|12672.9|12666.9|0
1640067600000|2021-12-21 06:20:00|12674.4|12668.4|12671.4|12665.4|12674.9|12668.9|12670.9|12664.9|0
1640067900000|2021-12-21 06:25:00|12671.2|12665.2|12667.8|12661.8|12671.4|12665.4|12667.8|12661.8|0
1640068200000|2021-12-21 06:30:00|12668|12662|12673|12667|12678.9|12672.9|12667.8|12661.8|0
1640068500000|2021-12-21 06:35:00|12673.1|12667.1|12673.1|12667.1|12675.7|12669.7|12672.2|12666.2|0
1640068800000|2021-12-21 06:40:00|12673|12667|12675.7|12669.7|12675.7|12669.7|12671.6|12665.6|0
1640069100000|2021-12-21 06:45:00|12675.5|12669.5|12684.7|12678.7|12687.3|12681.3|12675.1|12669.1|0
1640069400000|2021-12-21 06:50:00|12684.8|12678.8|12695.1|12689.1|12695.1|12689.1|12684.8|12678.8|0
1640069700000|2021-12-21 06:55:00|12695.2|12689.2|12686.6|12680.6|12700.1|12694.1|12686.6|12680.6|0
1640070000000|2021-12-21 07:00:00|12717.3|12715.3|12689.8|12687.8|12718.3|12716.3|12688.8|12686.8|55
1640070300000|2021-12-21 07:05:00|12688.8|12686.8|12684.8|12682.8|12689.3|12687.3|12678.3|12676.3|89
1640070600000|2021-12-21 07:10:00|12685.8|12683.8|12676.8|12674.8|12687.3|12685.3|12674.3|12672.3|60
1640070900000|2021-12-21 07:15:00|12676.3|12674.3|12675.8|12673.8|12682.8|12680.8|12675.3|12673.3|60
1640071200000|2021-12-21 07:20:00|12676.3|12674.3|12681.8|12679.8|12683.8|12681.8|12667.8|12665.8|59
1640071500000|2021-12-21 07:25:00|12681.3|12679.3|12692.8|12690.8|12696.3|12694.3|12679.8|12677.8|167
1640071800000|2021-12-21 07:30:00|12692.3|12690.3|12674.8|12672.8|12692.8|12690.8|12671.8|12669.8|42
1640072100000|2021-12-21 07:35:00|12674.3|12672.3|12678.8|12676.8|12679.8|12677.8|12671.8|12669.8|26
1640072400000|2021-12-21 07:40:00|12677.8|12675.8|12672.3|12670.3|12677.8|12675.8|12668.3|12666.3|33
1640072700000|2021-12-21 07:45:00|12671.8|12669.8|12672.3|12670.3|12677.8|12675.8|12666.8|12664.8|31
1640073000000|2021-12-21 07:50:00|12671.8|12669.8|12666.3|12664.3|12671.8|12669.8|12663.8|12661.8|30
1640073300000|2021-12-21 07:55:00|12665.8|12663.8|12667.3|12665.3|12675.3|12673.3|12660.8|12658.8|81
1640073600000|2021-12-21 08:00:00|12670.3|12668.3|12668.8|12666.8|12685.8|12683.8|12655.8|12653.8|882
1640073900000|2021-12-21 08:05:00|12669.3|12667.3|12684.3|12682.3|12685.3|12683.3|12665.3|12663.3|539
1640074200000|2021-12-21 08:10:00|12686.8|12684.8|12704.3|12702.3|12708.3|12706.3|12682.8|12680.8|545
1640074500000|2021-12-21 08:15:00|12705.3|12703.3|12687.8|12685.8|12706.8|12704.8|12682.8|12680.8|391
1640074800000|2021-12-21 08:20:00|12687.3|12685.3|12671.3|12669.3|12688.8|12686.8|12671.3|12669.3|311
1640075100000|2021-12-21 08:25:00|12671.8|12669.8|12644.3|12642.3|12672.3|12670.3|12640.8|12638.8|469
1640075400000|2021-12-21 08:30:00|12643.8|12641.8|12649.3|12647.3|12652.8|12650.8|12634.8|12632.8|366
1640075700000|2021-12-21 08:35:00|12648.8|12646.8|12665.8|12663.8|12666.3|12664.3|12648.3|12646.3|209
1640076000000|2021-12-21 08:40:00|12666.6|12664.6|12667.6|12665.6|12671.1|12669.1|12662.1|12660.1|159
1640076300000|2021-12-21 08:45:00|12668.1|12666.1|12664.6|12662.6|12672.1|12670.1|12664.6|12662.6|190
1640076600000|2021-12-21 08:50:00|12665.1|12663.1|12671.6|12669.6|12681.1|12679.1|12664.6|12662.6|279
1640076900000|2021-12-21 08:55:00|12672.1|12670.1|12672.1|12670.1|12676.6|12674.6|12668.1|12666.1|172
1640077200000|2021-12-21 09:00:00|12671.6|12669.6|12667.6|12665.6|12673.6|12671.6|12666.1|12664.1|297
1640077500000|2021-12-21 09:05:00|12668.1|12666.1|12681.1|12679.1|12683.1|12681.1|12668.1|12666.1|276
1640077800000|2021-12-21 09:10:00|12681.6|12679.6|12683.1|12681.1|12686.1|12684.1|12678.1|12676.1|248
1640078100000|2021-12-21 09:15:00|12682.6|12680.6|12679.1|12677.1|12686.1|12684.1|12675.6|12673.6|219
1640078400000|2021-12-21 09:20:00|12678.6|12676.6|12672.1|12670.1|12681.1|12679.1|12672.1|12670.1|197
1640078700000|2021-12-21 09:25:00|12672.6|12670.6|12670.1|12668.1|12677.6|12675.6|12668.6|12666.6|221
1640079000000|2021-12-21 09:30:00|12670.6|12668.6|12665.1|12663.1|12676.1|12674.1|12663.1|12661.1|174
1640079300000|2021-12-21 09:35:00|12665.6|12663.6|12672.6|12670.6|12681.1|12679.1|12664.1|12662.1|202
1640079600000|2021-12-21 09:40:00|12673.1|12671.1|12669.6|12667.6|12677.6|12675.6|12669.1|12667.1|88
1640079900000|2021-12-21 09:45:00|12669.1|12667.1|12655.6|12653.6|12670.6|12668.6|12653.6|12651.6|123
1640080200000|2021-12-21 09:50:00|12655.1|12653.1|12657.1|12655.1|12660.1|12658.1|12652.1|12650.1|200
1640080500000|2021-12-21 09:55:00|12656.6|12654.6|12639.1|12637.1|12656.6|12654.6|12636.1|12634.1|316
1640080800000|2021-12-21 10:00:00|12639.6|12637.6|12636.1|12634.1|12643.1|12641.1|12634.6|12632.6|284
1640081100000|2021-12-21 10:05:00|12636.6|12634.6|12641.1|12639.1|12646.6|12644.6|12634.6|12632.6|240
1640081400000|2021-12-21 10:10:00|12640.6|12638.6|12645.6|12643.6|12646.1|12644.1|12637.1|12635.1|194
1640081700000|2021-12-21 10:15:00|12646.1|12644.1|12651.1|12649.1|12654.6|12652.6|12645.1|12643.1|127
1640082000000|2021-12-21 10:20:00|12651.6|12649.6|12655.1|12653.1|12657.1|12655.1|12645.1|12643.1|183
1640082300000|2021-12-21 10:25:00|12655.6|12653.6|12651.6|12649.6|12659.6|12657.6|12649.6|12647.6|93
1640082600000|2021-12-21 10:30:00|12651.1|12649.1|12654.6|12652.6|12656.1|12654.1|12648.1|12646.1|91
1640082900000|2021-12-21 10:35:00|12655.6|12653.6|12645.6|12643.6|12660.1|12658.1|12644.6|12642.6|118
1640083200000|2021-12-21 10:40:00|12646.1|12644.1|12638.6|12636.6|12649.1|12647.1|12636.1|12634.1|150
1640083500000|2021-12-21 10:45:00|12638.1|12636.1|12632.6|12630.6|12641.1|12639.1|12631.6|12629.6|192
1640083800000|2021-12-21 10:50:00|12633.1|12631.1|12638.1|12636.1|12638.1|12636.1|12629.1|12627.1|133
1640084100000|2021-12-21 10:55:00|12637.6|12635.6|12638.1|12636.1|12643.1|12641.1|12636.1|12634.1|87
1640084400000|2021-12-21 11:00:00|12639.1|12637.1|12630.1|12628.1|12641.1|12639.1|12629.1|12627.1|122
1640084700000|2021-12-21 11:05:00|12630.6|12628.6|12630.1|12628.1|12633.1|12631.1|12627.6|12625.6|141
1640085000000|2021-12-21 11:10:00|12630.6|12628.6|12632.6|12630.6|12633.6|12631.6|12627.1|12625.1|137
1640085300000|2021-12-21 11:15:00|12633.1|12631.1|12640.6|12638.6|12644.1|12642.1|12631.1|12629.1|120
1640085600000|2021-12-21 11:20:00|12641.1|12639.1|12641.6|12639.6|12643.1|12641.1|12634.6|12632.6|120
1640085900000|2021-12-21 11:25:00|12642.1|12640.1|12652.6|12650.6|12652.6|12650.6|12641.1|12639.1|328
1640086200000|2021-12-21 11:30:00|12653.1|12651.1|12652.1|12650.1|12655.1|12653.1|12648.6|12646.6|145
1640086500000|2021-12-21 11:35:00|12651.6|12649.6|12652.6|12650.6|12656.1|12654.1|12650.1|12648.1|128
1640086800000|2021-12-21 11:40:00|12653.1|12651.1|12649.1|12647.1|12654.1|12652.1|12648.1|12646.1|118
1640087100000|2021-12-21 11:45:00|12648.1|12646.1|12650.1|12648.1|12651.1|12649.1|12645.1|12643.1|161
1640087400000|2021-12-21 11:50:00|12650.6|12648.6|12649.1|12647.1|12651.1|12649.1|12645.1|12643.1|641
1640087700000|2021-12-21 11:55:00|12649.6|12647.6|12645.6|12643.6|12650.6|12648.6|12645.1|12643.1|79
1640088000000|2021-12-21 12:00:00|12645.1|12643.1|12653.1|12651.1|12653.1|12651.1|12644.1|12642.1|134
1640088300000|2021-12-21 12:05:00|12652.6|12650.6|12654.6|12652.6|12657.1|12655.1|12652.1|12650.1|119
1640088600000|2021-12-21 12:10:00|12655.1|12653.1|12657.1|12655.1|12659.6|12657.6|12655.1|12653.1|49
1640088900000|2021-12-21 12:15:00|12656.6|12654.6|12652.1|12650.1|12658.1|12656.1|12652.1|12650.1|96
1640089200000|2021-12-21 12:20:00|12652.6|12650.6|12664.1|12662.1|12664.6|12662.6|12652.6|12650.6|58
1640089500000|2021-12-21 12:25:00|12664.6|12662.6|12666.6|12664.6|12668.1|12666.1|12662.1|12660.1|83
1640089800000|2021-12-21 12:30:00|12666.1|12664.1|12659.6|12657.6|12666.6|12664.6|12656.6|12654.6|109
1640090100000|2021-12-21 12:35:00|12660.1|12658.1|12660.1|12658.1|12662.1|12660.1|12656.1|12654.1|73
1640090400000|2021-12-21 12:40:00|12658.3|12656.3|12659.3|12657.3|12660.3|12658.3|12655.8|12653.8|54
1640090700000|2021-12-21 12:45:00|12659.8|12657.8|12657.8|12655.8|12662.3|12660.3|12657.3|12655.3|62
1640091000000|2021-12-21 12:50:00|12658.3|12656.3|12659.8|12657.8|12662.8|12660.8|12658.3|12656.3|70
1640091300000|2021-12-21 12:55:00|12659.3|12657.3|12655.3|12653.3|12660.3|12658.3|12653.3|12651.3|28
1640091600000|2021-12-21 13:00:00|12654.3|12652.3|12646.3|12644.3|12654.3|12652.3|12643.8|12641.8|149
1640091900000|2021-12-21 13:05:00|12645.8|12643.8|12643.3|12641.3|12648.3|12646.3|12642.3|12640.3|116
1640092200000|2021-12-21 13:10:00|12643.8|12641.8|12643.8|12641.8|12645.3|12643.3|12641.3|12639.3|98
1640092500000|2021-12-21 13:15:00|12643.3|12641.3|12648.3|12646.3|12650.3|12648.3|12643.3|12641.3|82
1640092800000|2021-12-21 13:20:00|12647.8|12645.8|12647.3|12645.3|12648.3|12646.3|12644.3|12642.3|76
1640093100000|2021-12-21 13:25:00|12647.8|12645.8|12651.8|12649.8|12654.3|12652.3|12647.8|12645.8|55
1640093400000|2021-12-21 13:30:00|12652.3|12650.3|12655.8|12653.8|12656.8|12654.8|12650.3|12648.3|147
1640093700000|2021-12-21 13:35:00|12656.3|12654.3|12652.3|12650.3|12658.3|12656.3|12650.3|12648.3|77
1640094000000|2021-12-21 13:40:00|12652.8|12650.8|12648.8|12646.8|12654.3|12652.3|12647.8|12645.8|96
1640094300000|2021-12-21 13:45:00|12649.3|12647.3|12648.3|12646.3|12651.3|12649.3|12644.8|12642.8|138
1640094600000|2021-12-21 13:50:00|12647.8|12645.8|12653.8|12651.8|12654.3|12652.3|12647.3|12645.3|76
1640094900000|2021-12-21 13:55:00|12653.3|12651.3|12655.3|12653.3|12656.3|12654.3|12650.3|12648.3|108
1640095200000|2021-12-21 14:00:00|12654.8|12652.8|12660.3|12658.3|12662.3|12660.3|12654.8|12652.8|157
1640095500000|2021-12-21 14:05:00|12659.8|12657.8|12657.3|12655.3|12660.3|12658.3|12653.3|12651.3|95
1640095800000|2021-12-21 14:10:00|12658.3|12656.3|12649.8|12647.8|12659.3|12657.3|12647.8|12645.8|120
1640096100000|2021-12-21 14:15:00|12650.3|12648.3|12657.3|12655.3|12657.3|12655.3|12650.3|12648.3|70
1640096400000|2021-12-21 14:20:00|12658.3|12656.3|12662.3|12660.3|12663.3|12661.3|12655.3|12653.3|103
1640096700000|2021-12-21 14:25:00|12661.3|12659.3|12662.3|12660.3|12662.3|12660.3|12657.8|12655.8|82
1640097000000|2021-12-21 14:30:00|12661.8|12659.8|12664.3|12662.3|12669.3|12667.3|12659.3|12657.3|359
1640097300000|2021-12-21 14:35:00|12664.8|12662.8|12668.8|12666.8|12679.3|12677.3|12663.8|12661.8|242
1640097600000|2021-12-21 14:40:00|12669.3|12667.3|12651.3|12649.3|12670.3|12668.3|12648.8|12646.8|229
1640097900000|2021-12-21 14:45:00|12652.8|12650.8|12646.8|12644.8|12660.3|12658.3|12646.8|12644.8|171
1640098200000|2021-12-21 14:50:00|12647.3|12645.3|12651.8|12649.8|12655.8|12653.8|12645.3|12643.3|139
1640098500000|2021-12-21 14:55:00|12652.3|12650.3|12659.3|12657.3|12662.3|12660.3|12650.3|12648.3|158
1640098800000|2021-12-21 15:00:00|12660.3|12658.3|12653.8|12651.8|12662.8|12660.8|12652.3|12650.3|186
1640099100000|2021-12-21 15:05:00|12653.3|12651.3|12657.8|12655.8|12659.8|12657.8|12651.8|12649.8|206
1640099400000|2021-12-21 15:10:00|12657.9|12655.9|12665.9|12663.9|12666.4|12664.4|12656.4|12654.4|164
1640099700000|2021-12-21 15:15:00|12666.4|12664.4|12665.9|12663.9|12673.4|12671.4|12661.4|12659.4|140
1640100000000|2021-12-21 15:20:00|12666.4|12664.4|12653.9|12651.9|12667.4|12665.4|12653.4|12651.4|188
1640100300000|2021-12-21 15:25:00|12653.4|12651.4|12647.4|12645.4|12655.4|12653.4|12644.9|12642.9|264
1640100600000|2021-12-21 15:30:00|12647.9|12645.9|12654.4|12652.4|12662.9|12660.9|12647.4|12645.4|386
1640100900000|2021-12-21 15:35:00|12654.9|12652.9|12649.9|12647.9|12658.9|12656.9|12647.4|12645.4|169
1640101200000|2021-12-21 15:40:00|12649.4|12647.4|12657.9|12655.9|12658.4|12656.4|12647.9|12645.9|173
1640101500000|2021-12-21 15:45:00|12657.4|12655.4|12658.4|12656.4|12660.9|12658.9|12652.4|12650.4|138
1640101800000|2021-12-21 15:50:00|12657.9|12655.9|12665.4|12663.4|12667.4|12665.4|12653.4|12651.4|208
1640102100000|2021-12-21 15:55:00|12665.9|12663.9|12666.9|12664.9|12668.4|12666.4|12663.4|12661.4|136
1640102400000|2021-12-21 16:00:00|12666.4|12664.4|12677.4|12675.4|12678.4|12676.4|12664.9|12662.9|229
1640102700000|2021-12-21 16:05:00|12677.9|12675.9|12675.9|12673.9|12681.9|12679.9|12673.4|12671.4|412
1640103000000|2021-12-21 16:10:00|12676.4|12674.4|12675.4|12673.4|12679.4|12677.4|12674.9|12672.9|362
1640103300000|2021-12-21 16:15:00|12675.9|12673.9|12677.9|12675.9|12679.4|12677.4|12670.4|12668.4|425
1640103600000|2021-12-21 16:20:00|12678.9|12676.9|12680.4|12678.4|12682.4|12680.4|12676.4|12674.4|450
1640103900000|2021-12-21 16:25:00|12680.9|12678.9|12685.4|12683.4|12686.4|12684.4|12675.4|12673.4|1576
1640104200000|2021-12-21 16:30:00|12684.4|12682.4|12692.4|12690.4|12695.9|12693.9|12682.4|12680.4|681
1640104500000|2021-12-21 16:35:00|12693.4|12691.4|12696.4|12694.4|12699.9|12697.9|12692.4|12690.4|220
1640104800000|2021-12-21 16:40:00|12697.4|12695.4|12708.9|12706.9|12708.9|12706.9|12696.4|12694.4|134
1640105100000|2021-12-21 16:45:00|12709.4|12707.4|12706.9|12704.9|12709.4|12707.4|12703.9|12701.9|238
1640105400000|2021-12-21 16:50:00|12707.4|12705.4|12707.4|12705.4|12708.9|12706.9|12703.4|12701.4|55
1640105700000|2021-12-21 16:55:00|12707.9|12705.9|12705.4|12703.4|12709.4|12707.4|12702.9|12700.9|79
1640106000000|2021-12-21 17:00:00|12705.9|12703.9|12707.9|12705.9|12712.9|12710.9|12703.9|12701.9|129
1640106300000|2021-12-21 17:05:00|12708.4|12706.4|12712.9|12710.9|12713.9|12711.9|12705.9|12703.9|48
1640106600000|2021-12-21 17:10:00|12712.4|12710.4|12718.9|12716.9|12720.4|12718.4|12710.9|12708.9|40
1640106900000|2021-12-21 17:15:00|12718.4|12716.4|12719.9|12717.9|12722.9|12720.9|12717.4|12715.4|22
1640107200000|2021-12-21 17:20:00|12719.4|12717.4|12722.4|12720.4|12722.9|12720.9|12716.4|12714.4|51
1640107500000|2021-12-21 17:25:00|12722.9|12720.9|12723.9|12721.9|12724.9|12722.9|12719.9|12717.9|41
1640107800000|2021-12-21 17:30:00|12723.4|12721.4|12726.9|12724.9|12726.9|12724.9|12721.9|12719.9|45
1640108100000|2021-12-21 17:35:00|12726.4|12724.4|12724.9|12722.9|12729.4|12727.4|12723.9|12721.9|32
1640108400000|2021-12-21 17:40:00|12725.4|12723.4|12723.9|12721.9|12725.4|12723.4|12720.9|12718.9|43
1640108700000|2021-12-21 17:45:00|12724.4|12722.4|12724.9|12722.9|12727.9|12725.9|12723.9|12721.9|16
1640109000000|2021-12-21 17:50:00|12724.4|12722.4|12729.9|12727.9|12734.4|12732.4|12722.9|12720.9|52
1640109300000|2021-12-21 17:55:00|12730.4|12728.4|12736.9|12734.9|12738.4|12736.4|12730.4|12728.4|35
1640109600000|2021-12-21 18:00:00|12735.9|12733.9|12734.4|12732.4|12736.4|12734.4|12733.4|12731.4|35
1640109900000|2021-12-21 18:05:00|12734.9|12732.9|12730.4|12728.4|12734.9|12732.9|12728.9|12726.9|19
1640110200000|2021-12-21 18:10:00|12730.9|12728.9|12730.4|12728.4|12730.9|12728.9|12725.9|12723.9|21
1640110500000|2021-12-21 18:15:00|12730.9|12728.9|12728.9|12726.9|12730.9|12728.9|12726.9|12724.9|12
1640110800000|2021-12-21 18:20:00|12728.4|12726.4|12733.9|12731.9|12733.9|12731.9|12727.9|12725.9|21
1640111100000|2021-12-21 18:25:00|12733.4|12731.4|12733.9|12731.9|12734.4|12732.4|12730.9|12728.9|27
1640111400000|2021-12-21 18:30:00|12734.4|12732.4|12736.9|12734.9|12737.4|12735.4|12734.4|12732.4|23
1640111700000|2021-12-21 18:35:00|12735.9|12733.9|12737.4|12735.4|12739.9|12737.9|12735.4|12733.4|41
1640112000000|2021-12-21 18:40:00|12736.9|12734.9|12737.9|12735.9|12738.4|12736.4|12735.9|12733.9|27
1640112300000|2021-12-21 18:45:00|12738.4|12736.4|12741.9|12739.9|12742.4|12740.4|12736.9|12734.9|14
1640112600000|2021-12-21 18:50:00|12742.4|12740.4|12736.9|12734.9|12742.9|12740.9|12736.4|12734.4|20
1640112900000|2021-12-21 18:55:00|12737.4|12735.4|12734.9|12732.9|12738.4|12736.4|12734.9|12732.9|11
1640113200000|2021-12-21 19:00:00|12733.9|12731.9|12738.9|12736.9|12739.9|12737.9|12733.9|12731.9|54
1640113500000|2021-12-21 19:05:00|12738.4|12736.4|12736.9|12734.9|12739.9|12737.9|12736.4|12734.4|16
1640113800000|2021-12-21 19:10:00|12737.4|12735.4|12737.4|12735.4|12739.9|12737.9|12736.9|12734.9|11
1640114100000|2021-12-21 19:15:00|12737.9|12735.9|12737.9|12735.9|12738.9|12736.9|12736.9|12734.9|7
1640114400000|2021-12-21 19:20:00|12737.4|12735.4|12731.9|12729.9|12737.4|12735.4|12730.9|12728.9|21
1640114700000|2021-12-21 19:25:00|12731.4|12729.4|12734.9|12732.9|12736.4|12734.4|12731.4|12729.4|18
1640115000000|2021-12-21 19:30:00|12735.4|12733.4|12733.4|12731.4|12737.9|12735.9|12732.4|12730.4|9
1640115300000|2021-12-21 19:35:00|12732.9|12730.9|12725.9|12723.9|12733.4|12731.4|12725.4|12723.4|8
1640115600000|2021-12-21 19:40:00|12726.4|12724.4|12725.9|12723.9|12729.9|12727.9|12725.9|12723.9|10
1640115900000|2021-12-21 19:45:00|12726.4|12724.4|12730.9|12728.9|12733.9|12731.9|12725.9|12723.9|14
1640116200000|2021-12-21 19:50:00|12730.4|12728.4|12733.9|12731.9|12733.9|12731.9|12730.4|12728.4|10
1640116500000|2021-12-21 19:55:00|12733.4|12731.4|12734.9|12732.9|12736.4|12734.4|12732.4|12730.4|27
1640116800000|2021-12-21 20:00:00|12733.9|12731.9|12732.9|12730.9|12734.9|12732.9|12730.9|12728.9|14
1640117100000|2021-12-21 20:05:00|12732.4|12730.4|12730.9|12728.9|12732.9|12730.9|12729.9|12727.9|18
1640117400000|2021-12-21 20:10:00|12731.4|12729.4|12734.9|12732.9|12734.9|12732.9|12731.4|12729.4|13
1640117700000|2021-12-21 20:15:00|12735.4|12733.4|12736.9|12734.9|12737.9|12735.9|12733.9|12731.9|23
1640118000000|2021-12-21 20:20:00|12737.4|12735.4|12735.9|12733.9|12739.4|12737.4|12734.9|12732.9|22
1640118300000|2021-12-21 20:25:00|12736.4|12734.4|12737.4|12735.4|12738.9|12736.9|12736.4|12734.4|22
1640118600000|2021-12-21 20:30:00|12737.9|12735.9|12731.9|12729.9|12738.9|12736.9|12731.9|12729.9|17
1640118900000|2021-12-21 20:35:00|12732.4|12730.4|12730.9|12728.9|12736.4|12734.4|12728.4|12726.4|18
1640119200000|2021-12-21 20:40:00|12731.4|12729.4|12723.4|12721.4|12731.9|12729.9|12722.9|12720.9|15
1640119500000|2021-12-21 20:45:00|12722.9|12720.9|12720.4|12718.4|12724.4|12722.4|12718.4|12716.4|26
1640119800000|2021-12-21 20:50:00|12720.9|12718.9|12740.4|12738.4|12741.9|12739.9|12720.9|12718.9|79
1640120100000|2021-12-21 20:55:00|12738.4|12736.4|12742.4|12736.4|12745.9|12741.4|12735.9|12733.9|59
1640120400000|2021-12-21 21:00:00|12740.7|12734.7|12738.7|12732.7|12741.1|12735.1|12733.4|12727.4|11
1640120700000|2021-12-21 21:05:00|12738.8|12732.8|12741.6|12735.6|12742.4|12736.4|12738.8|12732.8|0
1640121000000|2021-12-21 21:10:00|12741.5|12735.5|12740|12734|12741.5|12735.5|12739.5|12733.5|0
1640121300000|2021-12-21 21:15:00|12739.9|12733.9|12742.1|12736.1|12742.4|12736.4|12739.5|12733.5|0
1640121600000|2021-12-21 21:20:00|12742.4|12736.4|12745.3|12739.3|12745.3|12739.3|12741.3|12735.3|0
1640121900000|2021-12-21 21:25:00|12745.2|12739.2|12744.3|12738.3|12745.2|12739.2|12744.2|12738.2|0
1640122200000|2021-12-21 21:30:00|12744.4|12738.4|12744.8|12738.8|12745.1|12739.1|12744|12738|0
1640122500000|2021-12-21 21:35:00|12744.7|12738.7|12744.8|12738.8|12744.8|12738.8|12744.3|12738.3|0
1640122800000|2021-12-21 21:40:00|12744.9|12738.9|12745.1|12739.1|12745.1|12739.1|12744.8|12738.8|0
1640123100000|2021-12-21 21:45:00|12744.8|12738.8|12744.8|12738.8|12745.6|12739.6|12744.3|12738.3|0
1640123400000|2021-12-21 21:50:00|12744.7|12738.7|12745.1|12739.1|12745.6|12739.6|12744.3|12738.3|0
1640123700000|2021-12-21 21:55:00|12744.8|12738.8|12744.6|12738.6|12745.6|12739.6|12744.2|12738.2|0
1640124000000|2021-12-21 22:00:00|12745|12739|12745.4|12739.4|12745.6|12739.6|12744.7|12738.7|0
1640124300000|2021-12-21 22:05:00|12745.1|12739.1|12745.2|12739.2|12745.4|12739.4|12744.7|12738.7|0
1640124600000|2021-12-21 22:10:00|12745|12739|12744.7|12738.7|12745|12739|12744.6|12738.6|0
1640124900000|2021-12-21 22:15:00|12744.8|12738.8|12744.6|12738.6|12744.8|12738.8|12744.4|12738.4|0
1640125200000|2021-12-21 22:20:00|12744.4|12738.4|12744.2|12738.2|12744.6|12738.6|12743.9|12737.9|0
1640125500000|2021-12-21 22:25:00|12744.4|12738.4|12744.7|12738.7|12744.8|12738.8|12744.4|12738.4|0
1640125800000|2021-12-21 22:30:00|12744.8|12738.8|12745|12739|12745.1|12739.1|12744.7|12738.7|0
1640126100000|2021-12-21 22:35:00|12745.1|12739.1|12744.4|12738.4|12745.1|12739.1|12744.4|12738.4|0
1640126400000|2021-12-21 22:40:00|12744.6|12738.6|12744.4|12738.4|12745|12739|12744.3|12738.3|0
1640126700000|2021-12-21 22:45:00|12744.3|12738.3|12743.9|12737.9|12744.3|12738.3|12743.9|12737.9|0
1640127000000|2021-12-21 22:50:00|12744|12738|12744.2|12738.2|12744.2|12738.2|12744|12738|0
1640127300000|2021-12-21 22:55:00|12743.8|12737.8|12743.1|12737.1|12743.9|12737.9|12742.3|12736.3|0
1640127600000|2021-12-21 23:00:00|12742.9|12736.9|12742.1|12736.1|12744.9|12738.9|12738.9|12732.9|0
1640127900000|2021-12-21 23:05:00|12742|12736|12741.3|12735.3|12743.8|12737.8|12740|12734|0
1640128200000|2021-12-21 23:10:00|12741.4|12735.4|12739.7|12733.7|12742.1|12736.1|12739.2|12733.2|0
1640128500000|2021-12-21 23:15:00|12739.6|12733.6|12735.5|12729.5|12739.7|12733.7|12735.5|12729.5|0
1640128800000|2021-12-21 23:20:00|12735.7|12729.7|12738.2|12732.2|12738.4|12732.4|12735.7|12729.7|0
1640129100000|2021-12-21 23:25:00|12737.9|12731.9|12736.8|12730.8|12738.2|12732.2|12736.3|12730.3|0
1640129400000|2021-12-21 23:30:00|12736.9|12730.9|12739.7|12733.7|12739.7|12733.7|12734.7|12728.7|0
1640129700000|2021-12-21 23:35:00|12739.6|12733.6|12737.9|12731.9|12739.7|12733.7|12737.6|12731.6|0
1640130000000|2021-12-21 23:40:00|12737.6|12731.6|12736.3|12730.3|12737.9|12731.9|12735.9|12729.9|0
1640130300000|2021-12-21 23:45:00|12735.9|12729.9|12735.5|12729.5|12737.9|12731.9|12734.7|12728.7|0
1640130600000|2021-12-21 23:50:00|12735.1|12729.1|12736.8|12730.8|12736.8|12730.8|12735.1|12729.1|0
1640130900000|2021-12-21 23:55:00|12736.5|12730.5|12737.1|12731.1|12737.9|12731.9|12735.9|12729.9|0
1640131200000|2021-12-22 00:00:00|12737.2|12731.2|12740.5|12734.5|12741.3|12735.3|12735.1|12729.1|0
1640131500000|2021-12-22 00:05:00|12740.4|12734.4|12738.4|12732.4|12741.3|12735.3|12737.6|12731.6|0
1640131800000|2021-12-22 00:10:00|12738.5|12732.5|12738.9|12732.9|12740.5|12734.5|12737.9|12731.9|0
1640132100000|2021-12-22 00:15:00|12738.8|12732.8|12727.5|12721.5|12738.9|12732.9|12727.5|12721.5|0
1640132400000|2021-12-22 00:20:00|12727.7|12721.7|12726.6|12720.6|12729.7|12723.7|12721.9|12715.9|0
1640132700000|2021-12-22 00:25:00|12726.7|12720.7|12728.4|12722.4|12729.6|12723.6|12726.6|12720.6|0
1640133000000|2021-12-22 00:30:00|12727.5|12721.5|12727.5|12721.5|12729.3|12723.3|12725.7|12719.7|0
1640133300000|2021-12-22 00:35:00|12727.1|12721.1|12727.4|12721.4|12729.2|12723.2|12726.5|12720.5|0
1640133600000|2021-12-22 00:40:00|12727.8|12721.8|12728.6|12722.6|12729.2|12723.2|12726.9|12720.9|0
1640133900000|2021-12-22 00:45:00|12728.5|12722.5|12725.5|12719.5|12729.1|12723.1|12725|12719|0
1640134200000|2021-12-22 00:50:00|12725.6|12719.6|12728.1|12722.1|12728.1|12722.1|12724.7|12718.7|0
1640134500000|2021-12-22 00:55:00|12728.2|12722.2|12725.4|12719.4|12729.5|12723.5|12724|12718|0
1640134800000|2021-12-22 01:00:00|12725.2|12719.2|12731.5|12725.5|12731.5|12725.5|12724.9|12718.9|0
1640135100000|2021-12-22 01:05:00|12732.3|12726.3|12736.6|12730.6|12737.6|12731.6|12732.3|12726.3|0
1640135400000|2021-12-22 01:10:00|12736.8|12730.8|12735.7|12729.7|12738.3|12732.3|12735.2|12729.2|0
1640135700000|2021-12-22 01:15:00|12735.2|12729.2|12735.7|12729.7|12736.1|12730.1|12733.1|12727.1|0
1640136000000|2021-12-22 01:20:00|12735.8|12729.8|12737.5|12731.5|12739.3|12733.3|12735.8|12729.8|0
1640136300000|2021-12-22 01:25:00|12737.4|12731.4|12740|12734|12740.9|12734.9|12736.6|12730.6|0
1640136600000|2021-12-22 01:30:00|12740.2|12734.2|12739.3|12733.3|12740.4|12734.4|12737.5|12731.5|0
1640136900000|2021-12-22 01:35:00|12739.7|12733.7|12742.4|12736.4|12742.9|12736.9|12737.6|12731.6|0
1640137200000|2021-12-22 01:40:00|12742.6|12736.6|12740.2|12734.2|12742.9|12736.9|12739.3|12733.3|0
1640137500000|2021-12-22 01:45:00|12739.8|12733.8|12733.1|12727.1|12739.8|12733.8|12733.1|12727.1|0
1640137800000|2021-12-22 01:50:00|12733.5|12727.5|12730.5|12724.5|12734|12728|12728.6|12722.6|0
1640138100000|2021-12-22 01:55:00|12730.8|12724.8|12729.1|12723.1|12732.2|12726.2|12728.7|12722.7|0
1640138400000|2021-12-22 02:00:00|12729.3|12723.3|12734.8|12728.8|12734.8|12728.8|12729.1|12723.1|0
1640138700000|2021-12-22 02:05:00|12735.6|12729.6|12732.2|12726.2|12735.6|12729.6|12732.2|12726.2|0
1640139000000|2021-12-22 02:10:00|12732.4|12726.4|12732.2|12726.2|12734.3|12728.3|12732.2|12726.2|0
1640139300000|2021-12-22 02:15:00|12732.6|12726.6|12727.6|12721.6|12733.1|12727.1|12727.6|12721.6|0
1640139600000|2021-12-22 02:20:00|12727.4|12721.4|12730.3|12724.3|12731.3|12725.3|12725.9|12719.9|0
1640139900000|2021-12-22 02:25:00|12730.4|12724.4|12733.9|12727.9|12733.9|12727.9|12730.3|12724.3|0
1640140200000|2021-12-22 02:30:00|12734.3|12728.3|12735.4|12729.4|12736.3|12730.3|12734.3|12728.3|0
1640140500000|2021-12-22 02:35:00|12735.3|12729.3|12735.3|12729.3|12736.3|12730.3|12733.6|12727.6|0
1640140800000|2021-12-22 02:40:00|12734.9|12728.9|12730|12724|12735.3|12729.3|12730|12724|0
1640141100000|2021-12-22 02:45:00|12729.7|12723.7|12724.7|12718.7|12730|12724|12724.6|12718.6|0
1640141400000|2021-12-22 02:50:00|12724.6|12718.6|12725.9|12719.9|12726.5|12720.5|12722.9|12716.9|0
1640141700000|2021-12-22 02:55:00|12725.8|12719.8|12726.7|12720.7|12727.2|12721.2|12724.6|12718.6|0
1640142000000|2021-12-22 03:00:00|12726.3|12720.3|12724|12718|12727.1|12721.1|12723.5|12717.5|0
1640142300000|2021-12-22 03:05:00|12724.1|12718.1|12726.7|12720.7|12727.2|12721.2|12724.1|12718.1|0
1640142600000|2021-12-22 03:10:00|12726.6|12720.6|12728.1|12722.1|12728.1|12722.1|12726.2|12720.2|0
1640142900000|2021-12-22 03:15:00|12727.9|12721.9|12728|12722|12729.7|12723.7|12727.1|12721.1|0
1640143200000|2021-12-22 03:20:00|12727.8|12721.8|12728.4|12722.4|12728.9|12722.9|12726.6|12720.6|0
1640143500000|2021-12-22 03:25:00|12728.1|12722.1|12729.8|12723.8|12731.6|12725.6|12728|12722|0
1640143800000|2021-12-22 03:30:00|12730|12724|12734.6|12728.6|12734.6|12728.6|12730|12724|0
1640144100000|2021-12-22 03:35:00|12734.4|12728.4|12733.3|12727.3|12735.1|12729.1|12733.3|12727.3|0
1640144400000|2021-12-22 03:40:00|12733.4|12727.4|12732.4|12726.4|12733.4|12727.4|12731.5|12725.5|0
1640144700000|2021-12-22 03:45:00|12732.2|12726.2|12733.6|12727.6|12734.1|12728.1|12731.5|12725.5|0
1640145000000|2021-12-22 03:50:00|12734.1|12728.1|12733.1|12727.1|12734.5|12728.5|12733.1|12727.1|0
1640145300000|2021-12-22 03:55:00|12733.2|12727.2|12732.3|12726.3|12733.2|12727.2|12731.4|12725.4|0
1640145600000|2021-12-22 04:00:00|12732.4|12726.4|12732.8|12726.8|12733.2|12727.2|12732.3|12726.3|0
1640145900000|2021-12-22 04:05:00|12733|12727|12734.1|12728.1|12735.9|12729.9|12733|12727|0
1640146200000|2021-12-22 04:10:00|12734.3|12728.3|12731.9|12725.9|12734.5|12728.5|12731.5|12725.5|0
1640146500000|2021-12-22 04:15:00|12732.1|12726.1|12732.4|12726.4|12732.4|12726.4|12731.5|12725.5|0
1640146800000|2021-12-22 04:20:00|12732.2|12726.2|12731.9|12725.9|12732.4|12726.4|12731.4|12725.4|0
1640147100000|2021-12-22 04:25:00|12732.1|12726.1|12730.6|12724.6|12732.4|12726.4|12730.6|12724.6|0
1640147400000|2021-12-22 04:30:00|12730.8|12724.8|12731.5|12725.5|12731.5|12725.5|12730.1|12724.1|0
1640147700000|2021-12-22 04:35:00|12731.7|12725.7|12732.4|12726.4|12732.4|12726.4|12731.5|12725.5|0
1640148000000|2021-12-22 04:40:00|12732.3|12726.3|12731|12725|12732.4|12726.4|12730.6|12724.6|0
1640148300000|2021-12-22 04:45:00|12731.2|12725.2|12732.4|12726.4|12732.4|12726.4|12731.2|12725.2|0
1640148600000|2021-12-22 04:50:00|12732.5|12726.5|12732.4|12726.4|12732.5|12726.5|12731.5|12725.5|0
1640148900000|2021-12-22 04:55:00|12732.5|12726.5|12731.9|12725.9|12732.8|12726.8|12731.4|12725.4|0
1640149200000|2021-12-22 05:00:00|12732|12726|12736.9|12730.9|12736.9|12730.9|12731.4|12725.4|0
1640149500000|2021-12-22 05:05:00|12736.8|12730.8|12729.7|12723.7|12736.9|12730.9|12728.8|12722.8|0
1640149800000|2021-12-22 05:10:00|12729.5|12723.5|12730.4|12724.4|12732.3|12726.3|12728.8|12722.8|0
1640150100000|2021-12-22 05:15:00|12730.5|12724.5|12729.5|12723.5|12731.3|12725.3|12729.5|12723.5|0
1640150400000|2021-12-22 05:20:00|12729.6|12723.6|12728.7|12722.7|12729.9|12723.9|12726.2|12720.2|0
1640150700000|2021-12-22 05:25:00|12728.9|12722.9|12730.6|12724.6|12730.6|12724.6|12727.9|12721.9|0
1640151000000|2021-12-22 05:30:00|12731|12725|12733.7|12727.7|12734.6|12728.6|12730.7|12724.7|0
1640151300000|2021-12-22 05:35:00|12733.5|12727.5|12732.4|12726.4|12734.2|12728.2|12732.4|12726.4|0
1640151600000|2021-12-22 05:40:00|12732.6|12726.6|12730|12724|12733.3|12727.3|12729.6|12723.6|0
1640151900000|2021-12-22 05:45:00|12729.8|12723.8|12730.7|12724.7|12731.5|12725.5|12729.6|12723.6|0
1640152200000|2021-12-22 05:50:00|12730.2|12724.2|12731.6|12725.6|12732.5|12726.5|12730.2|12724.2|0
1640152500000|2021-12-22 05:55:00|12731.5|12725.5|12734.3|12728.3|12734.4|12728.4|12731.5|12725.5|0
1640152800000|2021-12-22 06:00:00|12734.7|12728.7|12732.5|12726.5|12736.9|12730.9|12731.6|12725.6|0
1640153100000|2021-12-22 06:05:00|12732.3|12726.3|12737|12731|12738|12732|12732|12726|0
1640153400000|2021-12-22 06:10:00|12737.1|12731.1|12737.6|12731.6|12739.5|12733.5|12737.1|12731.1|0
1640153700000|2021-12-22 06:15:00|12738|12732|12742.3|12736.3|12742.7|12736.7|12736.2|12730.2|0
1640154000000|2021-12-22 06:20:00|12742.2|12736.2|12742.7|12736.7|12744.3|12738.3|12741.1|12735.1|0
1640154300000|2021-12-22 06:25:00|12742.8|12736.8|12742.1|12736.1|12744|12738|12742.1|12736.1|0
1640154600000|2021-12-22 06:30:00|12742.2|12736.2|12741.1|12735.1|12744|12738|12741.1|12735.1|0
1640154900000|2021-12-22 06:35:00|12741.6|12735.6|12737.1|12731.1|12741.6|12735.6|12736.3|12730.3|0
1640155200000|2021-12-22 06:40:00|12737|12731|12737|12731|12738.1|12732.1|12735.3|12729.3|0
1640155500000|2021-12-22 06:45:00|12736.7|12730.7|12736.7|12730.7|12738.3|12732.3|12735.7|12729.7|0
1640155800000|2021-12-22 06:50:00|12736.6|12730.6|12735.2|12729.2|12736.6|12730.6|12733.9|12727.9|0
1640156100000|2021-12-22 06:55:00|12735|12729|12735.1|12729.1|12736.6|12730.6|12733|12727|0
1640156400000|2021-12-22 07:00:00|12743.4|12741.4|12734.9|12732.9|12744.4|12742.4|12731.9|12729.9|89
1640156700000|2021-12-22 07:05:00|12734.4|12732.4|12724.9|12722.9|12734.4|12732.4|12722.4|12720.4|57
1640157000000|2021-12-22 07:10:00|12725.4|12723.4|12732.9|12730.9|12735.9|12733.9|12725.4|12723.4|36
1640157300000|2021-12-22 07:15:00|12733.4|12731.4|12727.9|12725.9|12733.9|12731.9|12726.4|12724.4|25
1640157600000|2021-12-22 07:20:00|12728.4|12726.4|12731.9|12729.9|12734.9|12732.9|12728.4|12726.4|13
1640157900000|2021-12-22 07:25:00|12731.4|12729.4|12718.9|12716.9|12731.9|12729.9|12718.9|12716.9|61
1640158200000|2021-12-22 07:30:00|12718.4|12716.4|12725.9|12723.9|12726.9|12724.9|12716.4|12714.4|35
1640158500000|2021-12-22 07:35:00|12726.4|12724.4|12718.9|12716.9|12726.9|12724.9|12716.9|12714.9|24
1640158800000|2021-12-22 07:40:00|12719.4|12717.4|12723.9|12721.9|12726.9|12724.9|12719.4|12717.4|5
1640159100000|2021-12-22 07:45:00|12724.4|12722.4|12718.4|12716.4|12724.4|12722.4|12715.9|12713.9|22
1640159400000|2021-12-22 07:50:00|12717.9|12715.9|12716.9|12714.9|12720.4|12718.4|12716.4|12714.4|14
1640159700000|2021-12-22 07:55:00|12717.4|12715.4|12706.9|12704.9|12727.9|12725.9|12706.9|12704.9|72
1640160000000|2021-12-22 08:00:00|12707.4|12705.4|12690.9|12688.9|12712.9|12710.9|12682.4|12680.4|860
1640160300000|2021-12-22 08:05:00|12688.9|12686.9|12687.4|12685.4|12691.4|12689.4|12678.4|12676.4|408
1640160600000|2021-12-22 08:10:00|12687.9|12685.9|12684.4|12682.4|12691.4|12689.4|12680.9|12678.9|286
1640160900000|2021-12-22 08:15:00|12682.9|12680.9|12684.9|12682.9|12690.9|12688.9|12680.4|12678.4|266
1640161200000|2021-12-22 08:20:00|12684.4|12682.4|12677.4|12675.4|12685.4|12683.4|12675.4|12673.4|209
1640161500000|2021-12-22 08:25:00|12676.9|12674.9|12669.4|12667.4|12678.4|12676.4|12668.9|12666.9|362
1640161800000|2021-12-22 08:30:00|12668.9|12666.9|12664.4|12662.4|12671.4|12669.4|12655.4|12653.4|368
1640162100000|2021-12-22 08:35:00|12664.9|12662.9|12653.9|12651.9|12667.4|12665.4|12653.4|12651.4|364
1640162400000|2021-12-22 08:40:00|12654.5|12652.5|12652.5|12650.5|12661|12659|12652.5|12650.5|383
1640162700000|2021-12-22 08:45:00|12653|12651|12666|12664|12667|12665|12651|12649|331
1640163000000|2021-12-22 08:50:00|12666.5|12664.5|12664.5|12662.5|12670|12668|12660.5|12658.5|184
1640163300000|2021-12-22 08:55:00|12664|12662|12656|12654|12667|12665|12655|12653|171
1640163600000|2021-12-22 09:00:00|12657|12655|12645.5|12643.5|12657.5|12655.5|12643.5|12641.5|241
1640163900000|2021-12-22 09:05:00|12645|12643|12632|12630|12646|12644|12631|12629|291
1640164200000|2021-12-22 09:10:00|12632.5|12630.5|12642|12640|12642|12640|12629|12627|202
1640164500000|2021-12-22 09:15:00|12641.5|12639.5|12652.5|12650.5|12653|12651|12639|12637|198
1640164800000|2021-12-22 09:20:00|12653|12651|12653.5|12651.5|12656.5|12654.5|12651.5|12649.5|84
1640165100000|2021-12-22 09:25:00|12653|12651|12647.5|12645.5|12658.5|12656.5|12647|12645|655
1640165400000|2021-12-22 09:30:00|12647|12645|12653|12651|12654|12652|12643|12641|81
1640165700000|2021-12-22 09:35:00|12653.5|12651.5|12644|12642|12654|12652|12643.5|12641.5|154
1640166000000|2021-12-22 09:40:00|12644.5|12642.5|12641|12639|12646|12644|12640|12638|53
1640166300000|2021-12-22 09:45:00|12640.5|12638.5|12646|12644|12646|12644|12637|12635|117
1640166600000|2021-12-22 09:50:00|12647.5|12645.5|12633|12631|12648|12646|12633|12631|114
1640166900000|2021-12-22 09:55:00|12633.5|12631.5|12634|12632|12635|12633|12628|12626|119
1640167200000|2021-12-22 10:00:00|12634.5|12632.5|12631.5|12629.5|12635|12633|12630|12628|255
1640167500000|2021-12-22 10:05:00|12632|12630|12633|12631|12633|12631|12625|12623|196
1640167800000|2021-12-22 10:10:00|12633.5|12631.5|12632.5|12630.5|12639|12637|12631|12629|115
1640168100000|2021-12-22 10:15:00|12633|12631|12632.5|12630.5|12637|12635|12632.5|12630.5|84
1640168400000|2021-12-22 10:20:00|12633|12631|12634|12632|12635|12633|12632|12630|92
1640168700000|2021-12-22 10:25:00|12634.5|12632.5|12635.5|12633.5|12641.5|12639.5|12634|12632|89
1640169000000|2021-12-22 10:30:00|12635|12633|12631|12629|12642|12640|12630.5|12628.5|120
1640169300000|2021-12-22 10:35:00|12631.5|12629.5|12630|12628|12632|12630|12627|12625|82
1640169600000|2021-12-22 10:40:00|12630.5|12628.5|12632|12630|12636|12634|12629|12627|58
1640169900000|2021-12-22 10:45:00|12631.5|12629.5|12633|12631|12635.5|12633.5|12631|12629|82
1640170200000|2021-12-22 10:50:00|12633.5|12631.5|12631.5|12629.5|12637|12635|12631|12629|88
1640170500000|2021-12-22 10:55:00|12632|12630|12632.5|12630.5|12636|12634|12630.5|12628.5|86
1640170800000|2021-12-22 11:00:00|12633|12631|12632.5|12630.5|12634|12632|12626|12624|84
1640171100000|2021-12-22 11:05:00|12632|12630|12628|12626|12632.5|12630.5|12625|12623|89
1640171400000|2021-12-22 11:10:00|12629|12627|12625|12623|12631|12629|12623|12621|107
1640171700000|2021-12-22 11:15:00|12624.5|12622.5|12624|12622|12630|12628|12623|12621|67
1640172000000|2021-12-22 11:20:00|12623.5|12621.5|12624|12622|12625.5|12623.5|12620|12618|70
1640172300000|2021-12-22 11:25:00|12624.5|12622.5|12621|12619|12625.5|12623.5|12620|12618|56
1640172600000|2021-12-22 11:30:00|12621.5|12619.5|12614|12612|12623|12621|12613.5|12611.5|66
1640172900000|2021-12-22 11:35:00|12614.5|12612.5|12616|12614|12620.5|12618.5|12610|12608|114
1640173200000|2021-12-22 11:40:00|12616.5|12614.5|12619|12617|12623|12621|12616|12614|162
1640173500000|2021-12-22 11:45:00|12620|12618|12626|12624|12626|12624|12619.5|12617.5|102
1640173800000|2021-12-22 11:50:00|12626.5|12624.5|12621.5|12619.5|12628|12626|12621|12619|73
1640174100000|2021-12-22 11:55:00|12621|12619|12631|12629|12631|12629|12621|12619|89
1640174400000|2021-12-22 12:00:00|12630.5|12628.5|12621.5|12619.5|12630.5|12628.5|12620|12618|97
1640174700000|2021-12-22 12:05:00|12622|12620|12621.5|12619.5|12623.5|12621.5|12620|12618|39
1640175000000|2021-12-22 12:10:00|12622|12620|12625.5|12623.5|12627.5|12625.5|12621.5|12619.5|63
1640175300000|2021-12-22 12:15:00|12625|12623|12618.5|12616.5|12625.5|12623.5|12617|12615|57
1640175600000|2021-12-22 12:20:00|12618|12616|12615|12613|12619|12617|12613.5|12611.5|46
1640175900000|2021-12-22 12:25:00|12616|12614|12613|12611|12616.5|12614.5|12611.5|12609.5|63
1640176200000|2021-12-22 12:30:00|12613.5|12611.5|12613.5|12611.5|12615.5|12613.5|12612.5|12610.5|66
1640176500000|2021-12-22 12:35:00|12614|12612|12616.5|12614.5|12617|12615|12609.5|12607.5|60
1640176800000|2021-12-22 12:40:00|12616.1|12614.1|12610.1|12608.1|12616.6|12614.6|12610.1|12608.1|35
1640177100000|2021-12-22 12:45:00|12610.6|12608.6|12611.6|12609.6|12612.6|12610.6|12609.1|12607.1|51
1640177400000|2021-12-22 12:50:00|12612.1|12610.1|12610.6|12608.6|12613.6|12611.6|12608.6|12606.6|54
1640177700000|2021-12-22 12:55:00|12611.1|12609.1|12614.6|12612.6|12615.6|12613.6|12611.1|12609.1|710
1640178000000|2021-12-22 13:00:00|12615.1|12613.1|12612.1|12610.1|12619.6|12617.6|12611.6|12609.6|49
1640178300000|2021-12-22 13:05:00|12611.6|12609.6|12610.6|12608.6|12613.1|12611.1|12609.1|12607.1|47
1640178600000|2021-12-22 13:10:00|12611.1|12609.1|12613.1|12611.1|12614.6|12612.6|12608.6|12606.6|401
1640178900000|2021-12-22 13:15:00|12612.6|12610.6|12613.1|12611.1|12615.6|12613.6|12612.6|12610.6|74
1640179200000|2021-12-22 13:20:00|12613.6|12611.6|12609.6|12607.6|12616.1|12614.1|12608.6|12606.6|84
1640179500000|2021-12-22 13:25:00|12609.1|12607.1|12608.6|12606.6|12609.6|12607.6|12605.6|12603.6|119
1640179800000|2021-12-22 13:30:00|12608.1|12606.1|12610.1|12608.1|12614.6|12612.6|12607.6|12605.6|106
1640180100000|2021-12-22 13:35:00|12609.6|12607.6|12604.1|12602.1|12612.1|12610.1|12602.1|12600.1|96
1640180400000|2021-12-22 13:40:00|12604.6|12602.6|12607.1|12605.1|12607.6|12605.6|12602.1|12600.1|88
1640180700000|2021-12-22 13:45:00|12607.6|12605.6|12610.6|12608.6|12611.6|12609.6|12606.1|12604.1|143
1640181000000|2021-12-22 13:50:00|12611.1|12609.1|12607.6|12605.6|12611.6|12609.6|12605.6|12603.6|121
1640181300000|2021-12-22 13:55:00|12608.6|12606.6|12612.1|12610.1|12613.6|12611.6|12608.6|12606.6|130
1640181600000|2021-12-22 14:00:00|12612.6|12610.6|12603.6|12601.6|12612.6|12610.6|12603.1|12601.1|130
1640181900000|2021-12-22 14:05:00|12603.1|12601.1|12613.1|12611.1|12614.6|12612.6|12603.1|12601.1|142
1640182200000|2021-12-22 14:10:00|12613.6|12611.6|12619.6|12617.6|12619.6|12617.6|12612.6|12610.6|148
1640182500000|2021-12-22 14:15:00|12620.1|12618.1|12613.6|12611.6|12621.1|12619.1|12613.1|12611.1|165
1640182800000|2021-12-22 14:20:00|12614.1|12612.1|12610.6|12608.6|12616.1|12614.1|12605.6|12603.6|159
1640183100000|2021-12-22 14:25:00|12610.1|12608.1|12611.6|12609.6|12612.6|12610.6|12605.6|12603.6|104
1640183400000|2021-12-22 14:30:00|12612.1|12610.1|12616.1|12614.1|12624.6|12622.6|12608.6|12606.6|407
1640183700000|2021-12-22 14:35:00|12616.6|12614.6|12637.6|12635.6|12638.6|12636.6|12616.6|12614.6|208
1640184000000|2021-12-22 14:40:00|12637.1|12635.1|12644.6|12642.6|12647.1|12645.1|12631.6|12629.6|225
1640184300000|2021-12-22 14:45:00|12645.1|12643.1|12628.1|12626.1|12645.6|12643.6|12626.6|12624.6|324
1640184600000|2021-12-22 14:50:00|12627.6|12625.6|12636.6|12634.6|12638.6|12636.6|12622.1|12620.1|212
1640184900000|2021-12-22 14:55:00|12637.1|12635.1|12629.1|12627.1|12639.1|12637.1|12626.6|12624.6|162
1640185200000|2021-12-22 15:00:00|12630.6|12628.6|12634.6|12632.6|12643.1|12641.1|12630.1|12628.1|259
1640185500000|2021-12-22 15:05:00|12635.1|12633.1|12631.1|12629.1|12636.1|12634.1|12627.1|12625.1|130
1640185800000|2021-12-22 15:10:00|12630|12628|12638|12636|12639.5|12637.5|12630|12628|231
1640186100000|2021-12-22 15:15:00|12637.5|12635.5|12638|12636|12645|12643|12632|12630|203
1640186400000|2021-12-22 15:20:00|12637.5|12635.5|12635|12633|12639.5|12637.5|12631.5|12629.5|163
1640186700000|2021-12-22 15:25:00|12634.5|12632.5|12635|12633|12640|12638|12632.5|12630.5|186
1640187000000|2021-12-22 15:30:00|12635.5|12633.5|12646|12644|12646.5|12644.5|12635|12633|152
1640187300000|2021-12-22 15:35:00|12646.5|12644.5|12654|12652|12656|12654|12643|12641|212
1640187600000|2021-12-22 15:40:00|12654.5|12652.5|12661.5|12659.5|12664.5|12662.5|12653.5|12651.5|199
1640187900000|2021-12-22 15:45:00|12661|12659|12672|12670|12672|12670|12660.5|12658.5|174
1640188200000|2021-12-22 15:50:00|12672.5|12670.5|12675.5|12673.5|12678|12676|12671.5|12669.5|327
1640188500000|2021-12-22 15:55:00|12676.5|12674.5|12681.5|12679.5|12682|12680|12676|12674|241
1640188800000|2021-12-22 16:00:00|12682.5|12680.5|12680.5|12678.5|12683.5|12681.5|12678.5|12676.5|279
1640189100000|2021-12-22 16:05:00|12681|12679|12685.5|12683.5|12686.5|12684.5|12677.5|12675.5|309
1640189400000|2021-12-22 16:10:00|12686|12684|12689.5|12687.5|12691.5|12689.5|12682.5|12680.5|247
1640189700000|2021-12-22 16:15:00|12690|12688|12689.5|12687.5|12691.5|12689.5|12685.5|12683.5|645
1640190000000|2021-12-22 16:20:00|12690|12688|12691.5|12689.5|12693.5|12691.5|12684.5|12682.5|566
1640190300000|2021-12-22 16:25:00|12692|12690|12709.5|12707.5|12711.5|12709.5|12685|12683|2006
1640190600000|2021-12-22 16:30:00|12709|12707|12720.5|12718.5|12721.5|12719.5|12706.5|12704.5|951
1640190900000|2021-12-22 16:35:00|12721|12719|12720.5|12718.5|12725.5|12723.5|12716.5|12714.5|460
1640191200000|2021-12-22 16:40:00|12721|12719|12724.5|12722.5|12725.5|12723.5|12718.5|12716.5|163
1640191500000|2021-12-22 16:45:00|12725|12723|12722|12720|12726.5|12724.5|12719.5|12717.5|89
1640191800000|2021-12-22 16:50:00|12722.5|12720.5|12723.5|12721.5|12724.5|12722.5|12720.5|12718.5|110
1640192100000|2021-12-22 16:55:00|12724|12722|12729.5|12727.5|12730|12728|12724|12722|54
1640192400000|2021-12-22 17:00:00|12730|12728|12732|12730|12733.5|12731.5|12726|12724|32
1640192700000|2021-12-22 17:05:00|12731.5|12729.5|12733|12731|12733|12731|12729.5|12727.5|31
1640193000000|2021-12-22 17:10:00|12732.5|12730.5|12728.5|12726.5|12732.5|12730.5|12726|12724|34
1640193300000|2021-12-22 17:15:00|12728|12726|12729|12727|12730.5|12728.5|12726.5|12724.5|22
1640193600000|2021-12-22 17:20:00|12728.5|12726.5|12727|12725|12730|12728|12727|12725|32
1640193900000|2021-12-22 17:25:00|12727.5|12725.5|12731.5|12729.5|12732|12730|12726.5|12724.5|57
1640194200000|2021-12-22 17:30:00|12732|12730|12730.5|12728.5|12732.5|12730.5|12730|12728|18
1640194500000|2021-12-22 17:35:00|12730|12728|12728|12726|12730.5|12728.5|12727.5|12725.5|18
1640194800000|2021-12-22 17:40:00|12728.5|12726.5|12731|12729|12731.5|12729.5|12725.5|12723.5|55
1640195100000|2021-12-22 17:45:00|12730.5|12728.5|12734.5|12732.5|12735.5|12733.5|12730.5|12728.5|30
1640195400000|2021-12-22 17:50:00|12735|12733|12737|12735|12737.5|12735.5|12734.5|12732.5|54
1640195700000|2021-12-22 17:55:00|12737.5|12735.5|12736.5|12734.5|12738.5|12736.5|12736|12734|37
1640196000000|2021-12-22 18:00:00|12736|12734|12736.5|12734.5|12737|12735|12733.5|12731.5|25
1640196300000|2021-12-22 18:05:00|12737|12735|12736|12734|12737.5|12735.5|12735.5|12733.5|19
1640196600000|2021-12-22 18:10:00|12736.5|12734.5|12732|12730|12736.5|12734.5|12731.5|12729.5|15
1640196900000|2021-12-22 18:15:00|12732.5|12730.5|12735.5|12733.5|12737.5|12735.5|12732|12730|17
1640197200000|2021-12-22 18:20:00|12736|12734|12733|12731|12736.5|12734.5|12732.5|12730.5|4
1640197500000|2021-12-22 18:25:00|12733.5|12731.5|12734.5|12732.5|12737|12735|12733|12731|39
1640197800000|2021-12-22 18:30:00|12735.5|12733.5|12734.5|12732.5|12737|12735|12734|12732|17
1640198100000|2021-12-22 18:35:00|12735|12733|12729|12727|12735|12733|12729|12727|6
1640198400000|2021-12-22 18:40:00|12729.5|12727.5|12730|12728|12732|12730|12727.5|12725.5|19
1640198700000|2021-12-22 18:45:00|12729.5|12727.5|12729|12727|12731.5|12729.5|12728|12726|20
1640199000000|2021-12-22 18:50:00|12729.5|12727.5|12730|12728|12732|12730|12728|12726|24
1640199300000|2021-12-22 18:55:00|12730.5|12728.5|12727.5|12725.5|12731|12729|12726.5|12724.5|8
1640199600000|2021-12-22 19:00:00|12728|12726|12727|12725|12728.5|12726.5|12724.5|12722.5|63
1640199900000|2021-12-22 19:05:00|12727.5|12725.5|12724|12722|12728|12726|12723.5|12721.5|5
1640200200000|2021-12-22 19:10:00|12724.5|12722.5|12726|12724|12726|12724|12722.5|12720.5|13
1640200500000|2021-12-22 19:15:00|12726.5|12724.5|12727.5|12725.5|12729|12727|12725.5|12723.5|10
1640200800000|2021-12-22 19:20:00|12727|12725|12729.5|12727.5|12730.5|12728.5|12727|12725|0
1640201100000|2021-12-22 19:25:00|12730|12728|12723|12721|12730|12728|12722|12720|20
1640201400000|2021-12-22 19:30:00|12723.5|12721.5|12727|12725|12729|12727|12723|12721|4
1640201700000|2021-12-22 19:35:00|12727.5|12725.5|12728|12726|12728.5|12726.5|12727|12725|1
1640202000000|2021-12-22 19:40:00|12728.5|12726.5|12728|12726|12731|12729|12727.5|12725.5|4
1640202300000|2021-12-22 19:45:00|12728.5|12726.5|12731.5|12729.5|12731.5|12729.5|12728|12726|2
1640202600000|2021-12-22 19:50:00|12730.5|12728.5|12732|12730|12734|12732|12730.5|12728.5|8
1640202900000|2021-12-22 19:55:00|12732.5|12730.5|12732|12730|12733|12731|12731|12729|9
1640203200000|2021-12-22 20:00:00|12732.5|12730.5|12732.5|12730.5|12735|12733|12731.5|12729.5|11
1640203500000|2021-12-22 20:05:00|12732|12730|12735|12733|12736|12734|12731|12729|5
1640203800000|2021-12-22 20:10:00|12734.5|12732.5|12737|12735|12737|12735|12733.5|12731.5|18
1640204100000|2021-12-22 20:15:00|12736.5|12734.5|12733|12731|12737|12735|12731.5|12729.5|9
1640204400000|2021-12-22 20:20:00|12732.5|12730.5|12732|12730|12734|12732|12729|12727|3
1640204700000|2021-12-22 20:25:00|12731.5|12729.5|12737|12735|12738.5|12736.5|12731.5|12729.5|15
1640205000000|2021-12-22 20:30:00|12737.5|12735.5|12733|12731|12739|12737|12732|12730|25
1640205300000|2021-12-22 20:35:00|12732.5|12730.5|12736|12734|12736.5|12734.5|12732|12730|14
1640205600000|2021-12-22 20:40:00|12735.5|12733.5|12735.5|12733.5|12736.5|12734.5|12734|12732|21
1640205900000|2021-12-22 20:45:00|12735|12733|12734.5|12732.5|12737.5|12735.5|12733.5|12731.5|19
1640206200000|2021-12-22 20:50:00|12735|12733|12751.5|12749.5|12752|12750|12735|12733|83
1640206500000|2021-12-22 20:55:00|12751|12749|12749.3|12743.3|12751.5|12749.5|12741.5|12739.5|70
1640206800000|2021-12-22 21:00:00|12750.9|12744.9|12751.7|12745.7|12752.1|12746.1|12749.6|12743.6|3
1640207100000|2021-12-22 21:05:00|12752.1|12746.1|12754.5|12748.5|12755.4|12749.4|12751.7|12745.7|0
1640207400000|2021-12-22 21:10:00|12754.6|12748.6|12756.5|12750.5|12757.3|12751.3|12754.6|12748.6|0
1640207700000|2021-12-22 21:15:00|12756.2|12750.2|12756.5|12750.5|12757|12751|12756.2|12750.2|0
1640208000000|2021-12-22 21:20:00|12756.2|12750.2|12757|12751|12757.3|12751.3|12756.2|12750.2|0
1640208300000|2021-12-22 21:25:00|12757.1|12751.1|12756.5|12750.5|12757.3|12751.3|12756.5|12750.5|0
1640208600000|2021-12-22 21:30:00|12756.4|12750.4|12756.5|12750.5|12756.5|12750.5|12756.2|12750.2|0
1640208900000|2021-12-22 21:35:00|12756.2|12750.2|12757|12751|12757|12751|12756.2|12750.2|0
1640209200000|2021-12-22 21:40:00|12756.9|12750.9|12756.5|12750.5|12756.9|12750.9|12756.2|12750.2|0
1640209500000|2021-12-22 21:45:00|12756.6|12750.6|12757.3|12751.3|12758.3|12752.3|12756.2|12750.2|0
1640209800000|2021-12-22 21:50:00|12757.2|12751.2|12757|12751|12758.3|12752.3|12756.5|12750.5|0
1640210100000|2021-12-22 21:55:00|12757.1|12751.1|12756.6|12750.6|12758.3|12752.3|12756.4|12750.4|0
1640210400000|2021-12-22 22:00:00|12756.8|12750.8|12756.4|12750.4|12756.8|12750.8|12756.3|12750.3|0
1640210700000|2021-12-22 22:05:00|12756.5|12750.5|12756.4|12750.4|12756.5|12750.5|12756.4|12750.4|0
1640211000000|2021-12-22 22:10:00|12756.5|12750.5|12756.5|12750.5|12756.6|12750.6|12756.5|12750.5|0
1640211600000|2021-12-22 22:20:00|12756.6|12750.6|12756.6|12750.6|12756.8|12750.8|12756.6|12750.6|0
1640211900000|2021-12-22 22:25:00|12756.5|12750.5|12756.8|12750.8|12756.8|12750.8|12756.4|12750.4|0
1640212200000|2021-12-22 22:30:00|12756.9|12750.9|12756.9|12750.9|12757|12751|12756.9|12750.9|0
1640212500000|2021-12-22 22:35:00|12756.8|12750.8|12756.8|12750.8|12756.8|12750.8|12756.5|12750.5|0
1640212800000|2021-12-22 22:40:00|12756.6|12750.6|12756.5|12750.5|12756.8|12750.8|12756.4|12750.4|0
1640213100000|2021-12-22 22:45:00|12756.6|12750.6|12756.6|12750.6|12756.6|12750.6|12756.5|12750.5|0
1640213400000|2021-12-22 22:50:00|12756.5|12750.5|12756.4|12750.4|12756.5|12750.5|12756.1|12750.1|0
1640213700000|2021-12-22 22:55:00|12756.8|12750.8|12755.7|12749.7|12756.8|12750.8|12755.7|12749.7|0
1640214000000|2021-12-22 23:00:00|12755.9|12749.9|12760.4|12754.4|12761.7|12755.7|12755.9|12749.9|0
1640214300000|2021-12-22 23:05:00|12760.1|12754.1|12761.2|12755.2|12762.5|12756.5|12759.7|12753.7|0
1640214600000|2021-12-22 23:10:00|12761.3|12755.3|12758.1|12752.1|12762|12756|12757.1|12751.1|0
1640214900000|2021-12-22 23:15:00|12758.4|12752.4|12760.1|12754.1|12760.4|12754.4|12758.4|12752.4|0
1640215200000|2021-12-22 23:20:00|12760.2|12754.2|12758.9|12752.9|12761.1|12755.1|12758.4|12752.4|0
1640215500000|2021-12-22 23:25:00|12759.2|12753.2|12758.1|12752.1|12759.7|12753.7|12757.1|12751.1|0
1640215800000|2021-12-22 23:30:00|12758|12752|12760.9|12754.9|12760.9|12754.9|12757.6|12751.6|0
1640216100000|2021-12-22 23:35:00|12760.6|12754.6|12760.9|12754.9|12761.3|12755.3|12759.2|12753.2|0
1640216400000|2021-12-22 23:40:00|12760.5|12754.5|12760.1|12754.1|12761.7|12755.7|12758.1|12752.1|0
1640216700000|2021-12-22 23:45:00|12760.3|12754.3|12757.2|12751.2|12761.7|12755.7|12756.8|12750.8|0
1640217000000|2021-12-22 23:50:00|12757.6|12751.6|12758.9|12752.9|12759.2|12753.2|12757.2|12751.2|0
1640217300000|2021-12-22 23:55:00|12759.2|12753.2|12759.2|12753.2|12760.1|12754.1|12758.1|12752.1|0
1640217600000|2021-12-23 00:00:00|12759.1|12753.1|12757.2|12751.2|12759.7|12753.7|12756.8|12750.8|0
1640217900000|2021-12-23 00:05:00|12757.6|12751.6|12755.6|12749.6|12757.8|12751.8|12755.6|12749.6|0
1640218200000|2021-12-23 00:10:00|12755.7|12749.7|12753.5|12747.5|12757|12751|12753.5|12747.5|0
1640218500000|2021-12-23 00:15:00|12753.6|12747.6|12745.9|12739.9|12754|12748|12744.1|12738.1|0
1640218800000|2021-12-23 00:20:00|12745.5|12739.5|12744.8|12738.8|12746.4|12740.4|12743.6|12737.6|0
1640219100000|2021-12-23 00:25:00|12744.5|12738.5|12746|12740|12746.4|12740.4|12744.1|12738.1|0
1640219400000|2021-12-23 00:30:00|12745.9|12739.9|12747.7|12741.7|12748.2|12742.2|12745.9|12739.9|0
1640219700000|2021-12-23 00:35:00|12747.8|12741.8|12748.7|12742.7|12748.7|12742.7|12747.8|12741.8|0
1640220000000|2021-12-23 00:40:00|12748.6|12742.6|12746.1|12740.1|12748.6|12742.6|12746|12740|0
1640220300000|2021-12-23 00:45:00|12746|12740|12748.8|12742.8|12749.6|12743.6|12746|12740|0
1640220600000|2021-12-23 00:50:00|12748.7|12742.7|12748.6|12742.6|12749.6|12743.6|12747.8|12741.8|0
1640220900000|2021-12-23 00:55:00|12748.8|12742.8|12747.7|12741.7|12749|12743|12746.8|12740.8|0
1640221200000|2021-12-23 01:00:00|12747.9|12741.9|12746.6|12740.6|12748.9|12742.9|12744.3|12738.3|0
1640221500000|2021-12-23 01:05:00|12746.8|12740.8|12747.6|12741.6|12748.3|12742.3|12746.5|12740.5|0
1640221800000|2021-12-23 01:10:00|12747.5|12741.5|12745.9|12739.9|12747.6|12741.6|12745.8|12739.8|0
1640222100000|2021-12-23 01:15:00|12745.8|12739.8|12744.2|12738.2|12746.2|12740.2|12743.7|12737.7|0
1640222400000|2021-12-23 01:20:00|12743.8|12737.8|12743.4|12737.4|12743.8|12737.8|12743.4|12737.4|0
1640222700000|2021-12-23 01:25:00|12743.8|12737.8|12746.9|12740.9|12747.8|12741.8|12743.8|12737.8|0
1640223000000|2021-12-23 01:30:00|12746.7|12740.7|12742.6|12736.6|12747|12741|12742.6|12736.6|0
1640223300000|2021-12-23 01:35:00|12743|12737|12744.7|12738.7|12745.3|12739.3|12742.6|12736.6|0
1640223600000|2021-12-23 01:40:00|12744.5|12738.5|12745.2|12739.2|12745.3|12739.3|12742.6|12736.6|0
1640223900000|2021-12-23 01:45:00|12744.8|12738.8|12745.1|12739.1|12745.5|12739.5|12743.4|12737.4|0
1640224200000|2021-12-23 01:50:00|12745.2|12739.2|12747.2|12741.2|12747.7|12741.7|12745.1|12739.1|0
1640224500000|2021-12-23 01:55:00|12747.4|12741.4|12746.7|12740.7|12748.8|12742.8|12745.9|12739.9|0
1640224800000|2021-12-23 02:00:00|12746.9|12740.9|12748.4|12742.4|12751|12745|12746.7|12740.7|0
1640225100000|2021-12-23 02:05:00|12748.3|12742.3|12752|12746|12752|12746|12747.1|12741.1|0
1640225400000|2021-12-23 02:10:00|12751.9|12745.9|12752.9|12746.9|12754.6|12748.6|12751.5|12745.5|0
1640225700000|2021-12-23 02:15:00|12752.5|12746.5|12752|12746|12752.9|12746.9|12751.1|12745.1|0
1640226000000|2021-12-23 02:20:00|12751.6|12745.6|12749.8|12743.8|12751.6|12745.6|12748.6|12742.6|0
1640226300000|2021-12-23 02:25:00|12749.6|12743.6|12751.3|12745.3|12752.1|12746.1|12749.4|12743.4|0
1640226600000|2021-12-23 02:30:00|12751.2|12745.2|12750.5|12744.5|12753|12747|12749.9|12743.9|0
1640226900000|2021-12-23 02:35:00|12750.4|12744.4|12753.8|12747.8|12754.7|12748.7|12750.4|12744.4|0
1640227200000|2021-12-23 02:40:00|12754.2|12748.2|12753.7|12747.7|12755.5|12749.5|12753.6|12747.6|0
1640227500000|2021-12-23 02:45:00|12753.9|12747.9|12755.4|12749.4|12755.4|12749.4|12753.7|12747.7|0
1640227800000|2021-12-23 02:50:00|12754.6|12748.6|12753.3|12747.3|12754.6|12748.6|12752.9|12746.9|0
1640228100000|2021-12-23 02:55:00|12753.1|12747.1|12753|12747|12754.2|12748.2|12752.1|12746.1|0
1640228400000|2021-12-23 03:00:00|12752.6|12746.6|12753.7|12747.7|12753.9|12747.9|12752.2|12746.2|0
1640228700000|2021-12-23 03:05:00|12753.8|12747.8|12753.7|12747.7|12754.6|12748.6|12752.9|12746.9|0
1640229000000|2021-12-23 03:10:00|12752.9|12746.9|12750.5|12744.5|12753.8|12747.8|12749.7|12743.7|0
1640229300000|2021-12-23 03:15:00|12750|12744|12746.9|12740.9|12750|12744|12746.5|12740.5|0
1640229600000|2021-12-23 03:20:00|12747|12741|12747.9|12741.9|12748.7|12742.7|12746.9|12740.9|0
1640229900000|2021-12-23 03:25:00|12747.5|12741.5|12747.9|12741.9|12747.9|12741.9|12747|12741|0
1640230200000|2021-12-23 03:30:00|12747.8|12741.8|12745.6|12739.6|12747.9|12741.9|12745.6|12739.6|0
1640230500000|2021-12-23 03:35:00|12745.4|12739.4|12747|12741|12747.9|12741.9|12744.8|12738.8|0
1640230800000|2021-12-23 03:40:00|12747.2|12741.2|12749.6|12743.6|12749.7|12743.7|12747.2|12741.2|0
1640231100000|2021-12-23 03:45:00|12749.5|12743.5|12749.6|12743.6|12750.5|12744.5|12748.7|12742.7|0
1640231400000|2021-12-23 03:50:00|12749.4|12743.4|12748.8|12742.8|12749.6|12743.6|12748.3|12742.3|0
1640231700000|2021-12-23 03:55:00|12749.6|12743.6|12749.5|12743.5|12749.6|12743.6|12748.7|12742.7|0
1640232000000|2021-12-23 04:00:00|12749.3|12743.3|12750.4|12744.4|12750.4|12744.4|12748.7|12742.7|0
1640232300000|2021-12-23 04:05:00|12750.3|12744.3|12749.5|12743.5|12750.4|12744.4|12749.5|12743.5|0
1640232600000|2021-12-23 04:10:00|12749.7|12743.7|12749.6|12743.6|12750.4|12744.4|12749.5|12743.5|0
1640232900000|2021-12-23 04:15:00|12749.5|12743.5|12748.7|12742.7|12749.5|12743.5|12748.7|12742.7|0
1640233200000|2021-12-23 04:20:00|12748.8|12742.8|12749.1|12743.1|12749.6|12743.6|12748.8|12742.8|0
1640233500000|2021-12-23 04:25:00|12748.9|12742.9|12749.5|12743.5|12749.6|12743.6|12748.7|12742.7|0
1640233800000|2021-12-23 04:30:00|12749.6|12743.6|12749.6|12743.6|12749.6|12743.6|12749.1|12743.1|0
1640234100000|2021-12-23 04:35:00|12750|12744|12749.5|12743.5|12750.4|12744.4|12749.5|12743.5|0
1640234400000|2021-12-23 04:40:00|12749.6|12743.6|12748.8|12742.8|12749.6|12743.6|12748.7|12742.7|0
1640234700000|2021-12-23 04:45:00|12748.7|12742.7|12748.7|12742.7|12748.7|12742.7|12748.6|12742.6|0
1640235000000|2021-12-23 04:50:00|12748.6|12742.6|12748.6|12742.6|12749.5|12743.5|12748.6|12742.6|0
1640235300000|2021-12-23 04:55:00|12748.5|12742.5|12749.4|12743.4|12749.4|12743.4|12747.7|12741.7|0
1640235600000|2021-12-23 05:00:00|12749.5|12743.5|12751.2|12745.2|12751.2|12745.2|12749.5|12743.5|0
1640235900000|2021-12-23 05:05:00|12751.1|12745.1|12751.2|12745.2|12751.2|12745.2|12750.3|12744.3|0
1640236200000|2021-12-23 05:10:00|12751.6|12745.6|12751.1|12745.1|12752.8|12746.8|12751|12745|0
1640236500000|2021-12-23 05:15:00|12751|12745|12751.5|12745.5|12752|12746|12751|12745|0
1640236800000|2021-12-23 05:20:00|12751.7|12745.7|12753.8|12747.8|12753.8|12747.8|12751.1|12745.1|0
1640237100000|2021-12-23 05:25:00|12753.7|12747.7|12751.1|12745.1|12753.7|12747.7|12751.1|12745.1|0
1640237400000|2021-12-23 05:30:00|12751.2|12745.2|12752.9|12746.9|12753.8|12747.8|12751.2|12745.2|0
1640237700000|2021-12-23 05:35:00|12753|12747|12753|12747|12753|12747|12752.1|12746.1|0
1640238000000|2021-12-23 05:40:00|12752.8|12746.8|12757.8|12751.8|12758.2|12752.2|12752.5|12746.5|0
1640238300000|2021-12-23 05:45:00|12757.6|12751.6|12760.2|12754.2|12760.6|12754.6|12756.5|12750.5|0
1640238600000|2021-12-23 05:50:00|12760|12754|12758|12752|12760.2|12754.2|12758|12752|0
1640238900000|2021-12-23 05:55:00|12758.4|12752.4|12759.7|12753.7|12760.7|12754.7|12758|12752|0
1640239200000|2021-12-23 06:00:00|12760.5|12754.5|12764.8|12758.8|12766.5|12760.5|12760.5|12754.5|0
1640239500000|2021-12-23 06:05:00|12764.6|12758.6|12763.7|12757.7|12765.4|12759.4|12763.7|12757.7|0
1640239800000|2021-12-23 06:10:00|12763.3|12757.3|12756.9|12750.9|12763.3|12757.3|12756.9|12750.9|0
1640240100000|2021-12-23 06:15:00|12757.3|12751.3|12758|12752|12765.2|12759.2|12756|12750|0
1640240400000|2021-12-23 06:20:00|12757.8|12751.8|12760.1|12754.1|12763.5|12757.5|12753.8|12747.8|0
1640240700000|2021-12-23 06:25:00|12759.7|12753.7|12761|12755|12762.7|12756.7|12756.7|12750.7|0
1640241000000|2021-12-23 06:30:00|12761.2|12755.2|12760.6|12754.6|12761.4|12755.4|12759.3|12753.3|0
1640241300000|2021-12-23 06:35:00|12760.8|12754.8|12758|12752|12761.1|12755.1|12756.8|12750.8|0
1640241600000|2021-12-23 06:40:00|12757.8|12751.8|12756.9|12750.9|12758|12752|12754.4|12748.4|0
1640241900000|2021-12-23 06:45:00|12756.8|12750.8|12758|12752|12759.3|12753.3|12756|12750|0
1640242200000|2021-12-23 06:50:00|12758.5|12752.5|12756.8|12750.8|12758.6|12752.6|12756.8|12750.8|0
1640242500000|2021-12-23 06:55:00|12757.2|12751.2|12755.9|12749.9|12759.4|12753.4|12754.9|12748.9|0
1640242800000|2021-12-23 07:00:00|12759.3|12753.3|12743|12741|12759.3|12753.3|12740|12738|43
1640243100000|2021-12-23 07:05:00|12743.5|12741.5|12745|12743|12745|12743|12739|12737|31
1640243400000|2021-12-23 07:10:00|12745.5|12743.5|12746|12744|12748|12746|12743.5|12741.5|38
1640243700000|2021-12-23 07:15:00|12746.5|12744.5|12750|12748|12750|12748|12745|12743|14
1640244000000|2021-12-23 07:20:00|12750.5|12748.5|12748.5|12746.5|12751|12749|12747.5|12745.5|8
1640244300000|2021-12-23 07:25:00|12749|12747|12751|12749|12755.5|12753.5|12749|12747|5
1640244600000|2021-12-23 07:30:00|12750.5|12748.5|12752|12750|12752|12750|12746|12744|8
1640244900000|2021-12-23 07:35:00|12751|12749|12756|12754|12757.5|12755.5|12750|12748|40
1640245200000|2021-12-23 07:40:00|12755|12753|12756|12754|12757|12755|12750|12748|14
1640245500000|2021-12-23 07:45:00|12755.5|12753.5|12751.5|12749.5|12757|12755|12747|12745|23
1640245800000|2021-12-23 07:50:00|12752|12750|12747|12745|12752|12750|12746|12744|13
1640246100000|2021-12-23 07:55:00|12747.5|12745.5|12759|12757|12761.5|12759.5|12746.5|12744.5|333
1640246400000|2021-12-23 08:00:00|12758|12756|12733|12731|12758|12756|12710.5|12708.5|1553
1640246700000|2021-12-23 08:05:00|12735|12733|12732|12730|12739.5|12737.5|12730|12728|301
1640247000000|2021-12-23 08:10:00|12732.5|12730.5|12730|12728|12738.5|12736.5|12727.5|12725.5|325
1640247300000|2021-12-23 08:15:00|12731|12729|12716|12714|12734.5|12732.5|12716|12714|334
1640247600000|2021-12-23 08:20:00|12716.5|12714.5|12726|12724|12726|12724|12709.5|12707.5|164
1640247900000|2021-12-23 08:25:00|12725.5|12723.5|12718|12716|12728.5|12726.5|12716|12714|199
1640248200000|2021-12-23 08:30:00|12717.5|12715.5|12712.5|12710.5|12720.5|12718.5|12710|12708|125
1640248500000|2021-12-23 08:35:00|12713|12711|12705|12703|12714|12712|12697|12695|214
1640248800000|2021-12-23 08:40:00|12704.7|12702.7|12708.2|12706.2|12710.2|12708.2|12704.2|12702.2|151
1640249100000|2021-12-23 08:45:00|12707.2|12705.2|12711.2|12709.2|12712.2|12710.2|12704.2|12702.2|96
1640249400000|2021-12-23 08:50:00|12710.7|12708.7|12720.2|12718.2|12724.2|12722.2|12709.2|12707.2|137
1640249700000|2021-12-23 08:55:00|12720.7|12718.7|12722.2|12720.2|12727.2|12725.2|12718.7|12716.7|108
1640250000000|2021-12-23 09:00:00|12720.2|12718.2|12717.7|12715.7|12724.2|12722.2|12715.7|12713.7|178
1640250300000|2021-12-23 09:05:00|12718.2|12716.2|12725.7|12723.7|12728.7|12726.7|12717.2|12715.2|165
1640250600000|2021-12-23 09:10:00|12725.2|12723.2|12726.2|12724.2|12729.7|12727.7|12723.2|12721.2|66
1640250900000|2021-12-23 09:15:00|12726.7|12724.7|12728.2|12726.2|12730.2|12728.2|12722.2|12720.2|93
1640251200000|2021-12-23 09:20:00|12728.7|12726.7|12733.2|12731.2|12735.2|12733.2|12728.7|12726.7|52
1640251500000|2021-12-23 09:25:00|12733.7|12731.7|12733.7|12731.7|12736.7|12734.7|12730.7|12728.7|61
1640251800000|2021-12-23 09:30:00|12733.2|12731.2|12737.7|12735.7|12740.2|12738.2|12732.2|12730.2|93
1640252100000|2021-12-23 09:35:00|12737.2|12735.2|12737.7|12735.7|12742.2|12740.2|12736.7|12734.7|62
1640252400000|2021-12-23 09:40:00|12738.2|12736.2|12741.2|12739.2|12742.2|12740.2|12736.7|12734.7|174
1640252700000|2021-12-23 09:45:00|12740.7|12738.7|12739.7|12737.7|12742.2|12740.2|12738.2|12736.2|69
1640253000000|2021-12-23 09:50:00|12739.2|12737.2|12734.2|12732.2|12740.2|12738.2|12734.2|12732.2|103
1640253300000|2021-12-23 09:55:00|12733.7|12731.7|12730.7|12728.7|12735.2|12733.2|12729.7|12727.7|147
1640253600000|2021-12-23 10:00:00|12731.2|12729.2|12725.7|12723.7|12732.2|12730.2|12719.2|12717.2|97
1640253900000|2021-12-23 10:05:00|12726.2|12724.2|12731.2|12729.2|12732.2|12730.2|12725.2|12723.2|81
1640254200000|2021-12-23 10:10:00|12730.7|12728.7|12732.7|12730.7|12734.7|12732.7|12730.2|12728.2|37
1640254500000|2021-12-23 10:15:00|12732.2|12730.2|12736.2|12734.2|12738.2|12736.2|12731.2|12729.2|102
1640254800000|2021-12-23 10:20:00|12735.7|12733.7|12740.2|12738.2|12743.2|12741.2|12735.2|12733.2|100
1640255100000|2021-12-23 10:25:00|12739.7|12737.7|12738.2|12736.2|12739.7|12737.7|12736.2|12734.2|52
1640255400000|2021-12-23 10:30:00|12738.7|12736.7|12745.2|12743.2|12745.2|12743.2|12738.7|12736.7|115
1640255700000|2021-12-23 10:35:00|12744.7|12742.7|12750.7|12748.7|12751.2|12749.2|12741.2|12739.2|181
1640256000000|2021-12-23 10:40:00|12751.2|12749.2|12754.7|12752.7|12755.2|12753.2|12748.2|12746.2|151
1640256300000|2021-12-23 10:45:00|12754.2|12752.2|12753.2|12751.2|12756.2|12754.2|12752.2|12750.2|91
1640256600000|2021-12-23 10:50:00|12752.7|12750.7|12754.7|12752.7|12757.7|12755.7|12752.2|12750.2|161
1640256900000|2021-12-23 10:55:00|12755.2|12753.2|12755.7|12753.7|12757.2|12755.2|12751.2|12749.2|197
1640257200000|2021-12-23 11:00:00|12756.2|12754.2|12753.2|12751.2|12759.2|12757.2|12753.2|12751.2|124
1640257500000|2021-12-23 11:05:00|12752.7|12750.7|12754.7|12752.7|12756.7|12754.7|12752.2|12750.2|80
1640257800000|2021-12-23 11:10:00|12754.2|12752.2|12748.7|12746.7|12756.7|12754.7|12748.2|12746.2|92
1640258100000|2021-12-23 11:15:00|12749.2|12747.2|12749.7|12747.7|12750.2|12748.2|12747.2|12745.2|57
1640258400000|2021-12-23 11:20:00|12749.2|12747.2|12755.2|12753.2|12756.7|12754.7|12748.2|12746.2|71
1640258700000|2021-12-23 11:25:00|12755.7|12753.7|12755.2|12753.2|12756.2|12754.2|12752.7|12750.7|48
1640259000000|2021-12-23 11:30:00|12754.7|12752.7|12752.2|12750.2|12755.2|12753.2|12750.7|12748.7|71
1640259300000|2021-12-23 11:35:00|12751.7|12749.7|12749.2|12747.2|12751.7|12749.7|12747.2|12745.2|39
1640259600000|2021-12-23 11:40:00|12748.7|12746.7|12753.2|12751.2|12754.2|12752.2|12748.2|12746.2|57
1640259900000|2021-12-23 11:45:00|12753.7|12751.7|12748.2|12746.2|12753.7|12751.7|12748.2|12746.2|35
1640260200000|2021-12-23 11:50:00|12748.7|12746.7|12750.7|12748.7|12751.2|12749.2|12748.7|12746.7|33
1640260500000|2021-12-23 11:55:00|12750.2|12748.2|12752.2|12750.2|12753.2|12751.2|12749.7|12747.7|141
1640260800000|2021-12-23 12:00:00|12751.7|12749.7|12752.7|12750.7|12754.2|12752.2|12750.2|12748.2|88
1640261100000|2021-12-23 12:05:00|12752.2|12750.2|12741.2|12739.2|12753.2|12751.2|12740.7|12738.7|72
1640261400000|2021-12-23 12:10:00|12740.7|12738.7|12745.2|12743.2|12746.2|12744.2|12740.2|12738.2|47
1640261700000|2021-12-23 12:15:00|12746.2|12744.2|12743.2|12741.2|12748.2|12746.2|12742.2|12740.2|76
1640262000000|2021-12-23 12:20:00|12742.7|12740.7|12740.7|12738.7|12745.2|12743.2|12738.7|12736.7|31
1640262300000|2021-12-23 12:25:00|12741.2|12739.2|12741.2|12739.2|12742.2|12740.2|12738.7|12736.7|28
1640262600000|2021-12-23 12:30:00|12740.7|12738.7|12741.2|12739.2|12745.7|12743.7|12738.7|12736.7|60
1640262900000|2021-12-23 12:35:00|12741.7|12739.7|12739.2|12737.2|12743.7|12741.7|12738.2|12736.2|28
1640263200000|2021-12-23 12:40:00|12739.1|12737.1|12741.6|12739.6|12741.6|12739.6|12737.1|12735.1|44
1640263500000|2021-12-23 12:45:00|12741.1|12739.1|12735.1|12733.1|12741.6|12739.6|12735.1|12733.1|28
1640263800000|2021-12-23 12:50:00|12734.6|12732.6|12736.1|12734.1|12738.1|12736.1|12734.1|12732.1|46
1640264100000|2021-12-23 12:55:00|12736.6|12734.6|12734.1|12732.1|12738.6|12736.6|12733.6|12731.6|56
1640264400000|2021-12-23 13:00:00|12734.6|12732.6|12734.6|12732.6|12737.6|12735.6|12733.6|12731.6|63
1640264700000|2021-12-23 13:05:00|12734.1|12732.1|12727.1|12725.1|12735.1|12733.1|12726.1|12724.1|34
1640265000000|2021-12-23 13:10:00|12727.6|12725.6|12724.1|12722.1|12728.6|12726.6|12722.1|12720.1|49
1640265300000|2021-12-23 13:15:00|12723.6|12721.6|12723.1|12721.1|12729.1|12727.1|12723.1|12721.1|62
1640265600000|2021-12-23 13:20:00|12723.6|12721.6|12718.6|12716.6|12724.1|12722.1|12718.1|12716.1|60
1640265900000|2021-12-23 13:25:00|12718.1|12716.1|12719.1|12717.1|12720.1|12718.1|12717.6|12715.6|50
1640266200000|2021-12-23 13:30:00|12718.6|12716.6|12721.1|12719.1|12723.6|12721.6|12716.1|12714.1|109
1640266500000|2021-12-23 13:35:00|12721.6|12719.6|12726.6|12724.6|12730.1|12728.1|12721.1|12719.1|75
1640266800000|2021-12-23 13:40:00|12726.1|12724.1|12728.6|12726.6|12730.1|12728.1|12722.6|12720.6|122
1640267100000|2021-12-23 13:45:00|12728.1|12726.1|12734.6|12732.6|12735.1|12733.1|12727.1|12725.1|36
1640267400000|2021-12-23 13:50:00|12734.1|12732.1|12734.6|12732.6|12736.6|12734.6|12734.1|12732.1|64
1640267700000|2021-12-23 13:55:00|12735.1|12733.1|12737.6|12735.6|12739.1|12737.1|12735.1|12733.1|65
1640268000000|2021-12-23 14:00:00|12737.1|12735.1|12741.1|12739.1|12743.1|12741.1|12737.1|12735.1|151
1640268300000|2021-12-23 14:05:00|12740.6|12738.6|12746.6|12744.6|12747.1|12745.1|12740.1|12738.1|78
1640268600000|2021-12-23 14:10:00|12747.1|12745.1|12743.1|12741.1|12750.1|12748.1|12742.6|12740.6|130
1640268900000|2021-12-23 14:15:00|12742.6|12740.6|12745.6|12743.6|12747.1|12745.1|12742.1|12740.1|53
1640269200000|2021-12-23 14:20:00|12745.1|12743.1|12745.1|12743.1|12748.1|12746.1|12743.6|12741.6|39
1640269500000|2021-12-23 14:25:00|12745.6|12743.6|12744.1|12742.1|12747.1|12745.1|12743.1|12741.1|82
1640269800000|2021-12-23 14:30:00|12743.6|12741.6|12752.1|12750.1|12753.1|12751.1|12743.1|12741.1|341
1640270100000|2021-12-23 14:35:00|12751.6|12749.6|12760.1|12758.1|12763.6|12761.6|12751.1|12749.1|204
1640270400000|2021-12-23 14:40:00|12760.6|12758.6|12759.6|12757.6|12763.1|12761.1|12758.1|12756.1|106
1640270700000|2021-12-23 14:45:00|12766.6|12764.6|12761.6|12759.6|12769.1|12767.1|12761.1|12759.1|243
1640271000000|2021-12-23 14:50:00|12762.1|12760.1|12765.1|12763.1|12772.6|12770.6|12761.6|12759.6|179
1640271300000|2021-12-23 14:55:00|12765.6|12763.6|12772.6|12770.6|12776.1|12774.1|12763.1|12761.1|301
1640271600000|2021-12-23 15:00:00|12773.6|12771.6|12768.1|12766.1|12777.6|12775.6|12767.1|12765.1|211
1640271900000|2021-12-23 15:05:00|12768.6|12766.6|12764.6|12762.6|12772.1|12770.1|12764.1|12762.1|137
1640272200000|2021-12-23 15:10:00|12764.3|12762.3|12768.8|12766.8|12769.3|12767.3|12763.3|12761.3|210
1640272500000|2021-12-23 15:15:00|12768.3|12766.3|12763.3|12761.3|12772.3|12770.3|12760.3|12758.3|163
1640272800000|2021-12-23 15:20:00|12762.8|12760.8|12756.8|12754.8|12763.8|12761.8|12753.8|12751.8|225
1640273100000|2021-12-23 15:25:00|12756.3|12754.3|12751.3|12749.3|12757.8|12755.8|12748.8|12746.8|110
1640273400000|2021-12-23 15:30:00|12750.8|12748.8|12751.8|12749.8|12755.8|12753.8|12748.8|12746.8|146
1640273700000|2021-12-23 15:35:00|12750.8|12748.8|12756.3|12754.3|12757.8|12755.8|12749.8|12747.8|155
1640274000000|2021-12-23 15:40:00|12755.8|12753.8|12767.8|12765.8|12767.8|12765.8|12753.8|12751.8|154
1640274300000|2021-12-23 15:45:00|12767.3|12765.3|12773.8|12771.8|12774.8|12772.8|12765.8|12763.8|178
1640274600000|2021-12-23 15:50:00|12774.3|12772.3|12775.8|12773.8|12777.8|12775.8|12770.8|12768.8|267
1640274900000|2021-12-23 15:55:00|12776.8|12774.8|12779.3|12777.3|12782.8|12780.8|12776.3|12774.3|242
1640275200000|2021-12-23 16:00:00|12778.8|12776.8|12786.8|12784.8|12786.8|12784.8|12776.3|12774.3|250
1640275500000|2021-12-23 16:05:00|12787.8|12785.8|12783.3|12781.3|12790.8|12788.8|12781.8|12779.8|239
1640275800000|2021-12-23 16:10:00|12783.8|12781.8|12782.8|12780.8|12786.8|12784.8|12781.8|12779.8|239
1640276100000|2021-12-23 16:15:00|12783.3|12781.3|12783.8|12781.8|12787.8|12785.8|12779.8|12777.8|490
1640276400000|2021-12-23 16:20:00|12782.8|12780.8|12783.8|12781.8|12787.8|12785.8|12781.8|12779.8|373
1640276700000|2021-12-23 16:25:00|12784.8|12782.8|12789.8|12787.8|12791.8|12789.8|12783.8|12781.8|1127
1640277000000|2021-12-23 16:30:00|12788.8|12786.8|12783.8|12781.8|12789.3|12787.3|12776.8|12774.8|974
1640277300000|2021-12-23 16:35:00|12784.3|12782.3|12782.3|12780.3|12785.8|12783.8|12782.3|12780.3|178
1640277600000|2021-12-23 16:40:00|12782.8|12780.8|12782.8|12780.8|12783.3|12781.3|12779.8|12777.8|68
1640277900000|2021-12-23 16:45:00|12783.3|12781.3|12782.3|12780.3|12784.3|12782.3|12780.8|12778.8|58
1640278200000|2021-12-23 16:50:00|12781.8|12779.8|12780.8|12778.8|12783.3|12781.3|12779.3|12777.3|111
1640278500000|2021-12-23 16:55:00|12781.3|12779.3|12780.8|12778.8|12782.3|12780.3|12780.3|12778.3|29
1640278800000|2021-12-23 17:00:00|12779.8|12777.8|12771.8|12769.8|12780.3|12778.3|12771.3|12769.3|139
1640279100000|2021-12-23 17:05:00|12772.3|12770.3|12768.8|12766.8|12773.3|12771.3|12767.8|12765.8|109
1640279400000|2021-12-23 17:10:00|12768.3|12766.3|12765.3|12763.3|12768.3|12766.3|12764.8|12762.8|5
1640279700000|2021-12-23 17:15:00|12765.8|12763.8|12763.8|12761.8|12768.3|12766.3|12762.8|12760.8|16
1640280000000|2021-12-23 17:20:00|12764.3|12762.3|12763.8|12761.8|12765.3|12763.3|12763.3|12761.3|7
1640280300000|2021-12-23 17:25:00|12763.3|12761.3|12764.8|12762.8|12766.3|12764.3|12763.3|12761.3|5
1640280600000|2021-12-23 17:30:00|12765.3|12763.3|12766.8|12764.8|12767.8|12765.8|12764.8|12762.8|12
1640280900000|2021-12-23 17:35:00|12767.3|12765.3|12766.3|12764.3|12768.3|12766.3|12766.3|12764.3|10
1640281200000|2021-12-23 17:40:00|12766.8|12764.8|12768.3|12766.3|12768.8|12766.8|12766.3|12764.3|9
1640281500000|2021-12-23 17:45:00|12768.8|12766.8|12761.8|12759.8|12768.8|12766.8|12761.3|12759.3|3
1640281800000|2021-12-23 17:50:00|12761.3|12759.3|12761.8|12759.8|12763.8|12761.8|12761.3|12759.3|9
1640282100000|2021-12-23 17:55:00|12761.3|12759.3|12756.3|12754.3|12761.8|12759.8|12756.3|12754.3|7
1640282400000|2021-12-23 18:00:00|12756.8|12754.8|12755.3|12753.3|12756.8|12754.8|12754.3|12752.3|26
1640282700000|2021-12-23 18:05:00|12755.8|12753.8|12756.8|12754.8|12757.8|12755.8|12755.3|12753.3|15
1640283000000|2021-12-23 18:10:00|12757.3|12755.3|12758.8|12756.8|12760.3|12758.3|12755.8|12753.8|46
1640283300000|2021-12-23 18:15:00|12758.3|12756.3|12759.8|12757.8|12759.8|12757.8|12758.3|12756.3|13
1640283600000|2021-12-23 18:20:00|12761.3|12759.3|12760.8|12758.8|12761.3|12759.3|12759.3|12757.3|10
1640283900000|2021-12-23 18:25:00|12762.3|12760.3|12765.8|12763.8|12765.8|12763.8|12761.8|12759.8|9
1640284200000|2021-12-23 18:30:00|12765.3|12763.3|12765.3|12763.3|12766.8|12764.8|12763.8|12761.8|24
1640284500000|2021-12-23 18:35:00|12764.8|12762.8|12765.8|12763.8|12766.8|12764.8|12763.8|12761.8|14
1640284800000|2021-12-23 18:40:00|12766.8|12764.8|12767.3|12765.3|12767.8|12765.8|12766.3|12764.3|7
1640285100000|2021-12-23 18:45:00|12767.8|12765.8|12772.3|12770.3|12772.3|12770.3|12767.3|12765.3|30
1640285400000|2021-12-23 18:50:00|12772.8|12770.8|12773.3|12771.3|12773.3|12771.3|12771.3|12769.3|4
1640285700000|2021-12-23 18:55:00|12772.8|12770.8|12772.8|12770.8|12774.8|12772.8|12771.8|12769.8|7
1640286000000|2021-12-23 19:00:00|12772.3|12770.3|12773.8|12771.8|12775.3|12773.3|12772.3|12770.3|3
1640286300000|2021-12-23 19:05:00|12773.3|12771.3|12771.8|12769.8|12774.8|12772.8|12770.8|12768.8|2
1640286600000|2021-12-23 19:10:00|12772.3|12770.3|12773.3|12771.3|12773.8|12771.8|12771.3|12769.3|4
1640286900000|2021-12-23 19:15:00|12773.8|12771.8|12775.8|12773.8|12777.3|12775.3|12771.3|12769.3|4
1640287200000|2021-12-23 19:20:00|12775.3|12773.3|12778.8|12776.8|12779.3|12777.3|12775.3|12773.3|9
1640287500000|2021-12-23 19:25:00|12778.3|12776.3|12774.3|12772.3|12778.8|12776.8|12774.3|12772.3|0
1640287800000|2021-12-23 19:30:00|12773.8|12771.8|12773.3|12771.3|12773.8|12771.8|12770.8|12768.8|3
1640288100000|2021-12-23 19:35:00|12772.8|12770.8|12772.3|12770.3|12773.3|12771.3|12771.3|12769.3|2
1640288400000|2021-12-23 19:40:00|12772.8|12770.8|12777.3|12775.3|12777.3|12775.3|12772.8|12770.8|4
1640288700000|2021-12-23 19:45:00|12777.8|12775.8|12780.3|12778.3|12780.3|12778.3|12777.3|12775.3|4
1640289000000|2021-12-23 19:50:00|12780.8|12778.8|12783.3|12781.3|12783.8|12781.8|12780.8|12778.8|14
1640289300000|2021-12-23 19:55:00|12782.8|12780.8|12783.3|12781.3|12784.3|12782.3|12780.8|12778.8|14
1640289600000|2021-12-23 20:00:00|12783.8|12781.8|12777.3|12775.3|12784.3|12782.3|12777.3|12775.3|8
1640289900000|2021-12-23 20:05:00|12777.8|12775.8|12781.3|12779.3|12781.8|12779.8|12777.8|12775.8|6
1640290200000|2021-12-23 20:10:00|12781.8|12779.8|12785.8|12783.8|12785.8|12783.8|12780.8|12778.8|4
1640290500000|2021-12-23 20:15:00|12786.3|12784.3|12782.3|12780.3|12788.3|12786.3|12782.3|12780.3|12
1640290800000|2021-12-23 20:20:00|12782.8|12780.8|12782.3|12780.3|12783.8|12781.8|12781.8|12779.8|3
1640291100000|2021-12-23 20:25:00|12781.8|12779.8|12780.3|12778.3|12783.3|12781.3|12780.3|12778.3|4
1640291400000|2021-12-23 20:30:00|12780.8|12778.8|12777.8|12775.8|12782.3|12780.3|12775.3|12773.3|12
1640291700000|2021-12-23 20:35:00|12778.3|12776.3|12781.3|12779.3|12781.3|12779.3|12777.3|12775.3|8
1640292000000|2021-12-23 20:40:00|12780.8|12778.8|12788.3|12786.3|12788.3|12786.3|12779.8|12777.8|25
1640292300000|2021-12-23 20:45:00|12788.8|12786.8|12791.8|12789.8|12794.8|12792.8|12788.3|12786.3|27
1640292600000|2021-12-23 20:50:00|12792.3|12790.3|12788.8|12786.8|12797.3|12795.3|12788.8|12786.8|38
1640292900000|2021-12-23 20:55:00|12787.8|12785.8|12773.7|12767.7|12788.3|12786.3|12767.8|12764.2|67
1640293200000|2021-12-23 21:00:00|12773.5|12767.5|12775.3|12769.3|12778.5|12772.5|12771.4|12765.4|0
1640293500000|2021-12-23 21:05:00|12775.4|12769.4|12774.1|12768.1|12778.5|12772.5|12774.1|12768.1|0
1640293800000|2021-12-23 21:10:00|12774.4|12768.4|12774.4|12768.4|12774.8|12768.8|12772.8|12766.8|0
1640294100000|2021-12-23 21:15:00|12774.7|12768.7|12774.4|12768.4|12774.8|12768.8|12773.6|12767.6|0
1640294400000|2021-12-23 21:20:00|12774.5|12768.5|12774.4|12768.4|12775.3|12769.3|12773.6|12767.6|0
1640294700000|2021-12-23 21:25:00|12774.7|12768.7|12775.3|12769.3|12776.1|12770.1|12773.6|12767.6|0
1640295000000|2021-12-23 21:30:00|12775.4|12769.4|12775.6|12769.6|12776.4|12770.4|12775.4|12769.4|0
1640295300000|2021-12-23 21:35:00|12775.7|12769.7|12775.6|12769.6|12776.1|12770.1|12775.6|12769.6|0
1640295600000|2021-12-23 21:40:00|12775.8|12769.8|12776.1|12770.1|12776.4|12770.4|12775.6|12769.6|0
1640295900000|2021-12-23 21:45:00|12776|12770|12776.4|12770.4|12776.4|12770.4|12775.6|12769.6|0
1640296200000|2021-12-23 21:50:00|12776.5|12770.5|12777.2|12771.2|12777.2|12771.2|12776.4|12770.4|0
1640296500000|2021-12-23 21:55:00|12777|12771|12775.5|12769.5|12777.2|12771.2|12775.5|12769.5|0
1640559600000|2021-12-26 23:00:00|12773.7|12767.7|12775|12769|12775|12769|12770.9|12764.9|0
1640559900000|2021-12-26 23:05:00|12775.1|12769.1|12780.3|12774.3|12780.6|12774.6|12774.6|12768.6|0
1640560200000|2021-12-26 23:10:00|12780.4|12774.4|12779|12773|12781.5|12775.5|12778.6|12772.6|0
1640560500000|2021-12-26 23:15:00|12779.1|12773.1|12778.1|12772.1|12782.3|12776.3|12777.5|12771.5|0
1640560800000|2021-12-26 23:20:00|12778.2|12772.2|12777.8|12771.8|12779.8|12773.8|12777.2|12771.2|0
1640561100000|2021-12-26 23:25:00|12777.6|12771.6|12777|12771|12778.9|12772.9|12776.2|12770.2|0
1640561400000|2021-12-26 23:30:00|12776.9|12770.9|12779.5|12773.5|12779.5|12773.5|12775.8|12769.8|0
1640561700000|2021-12-26 23:35:00|12779.7|12773.7|12779.7|12773.7|12782.3|12776.3|12779.5|12773.5|0
1640562000000|2021-12-26 23:40:00|12779.8|12773.8|12777.5|12771.5|12779.8|12773.8|12775.8|12769.8|0
1640562300000|2021-12-26 23:45:00|12777.8|12771.8|12776.7|12770.7|12778.2|12772.2|12776|12770|0
1640562600000|2021-12-26 23:50:00|12776.8|12770.8|12777.2|12771.2|12777.8|12771.8|12775.4|12769.4|0
1640562900000|2021-12-26 23:55:00|12777.1|12771.1|12778.6|12772.6|12779|12773|12776.7|12770.7|0
1640563200000|2021-12-27 00:00:00|12778.9|12772.9|12781.5|12775.5|12782.3|12776.3|12777|12771|0
1640563500000|2021-12-27 00:05:00|12781.7|12775.7|12783.9|12777.9|12784.7|12778.7|12779.5|12773.5|0
1640563800000|2021-12-27 00:10:00|12783.7|12777.7|12779.1|12773.1|12783.9|12777.9|12778.3|12772.3|0
1640564100000|2021-12-27 00:15:00|12779.4|12773.4|12772.4|12766.4|12779.4|12773.4|12769.9|12763.9|0
1640564400000|2021-12-27 00:20:00|12772|12766|12778.5|12772.5|12778.5|12772.5|12771.5|12765.5|0
1640564700000|2021-12-27 00:25:00|12778.6|12772.6|12781|12775|12781.9|12775.9|12777.5|12771.5|0
1640565000000|2021-12-27 00:30:00|12781.1|12775.1|12776.9|12770.9|12781.1|12775.1|12776.8|12770.8|0
1640565300000|2021-12-27 00:35:00|12776.8|12770.8|12776|12770|12777|12771|12773.4|12767.4|0
1640565600000|2021-12-27 00:40:00|12775.9|12769.9|12771.7|12765.7|12775.9|12769.9|12770.4|12764.4|0
1640565900000|2021-12-27 00:45:00|12771.3|12765.3|12770.9|12764.9|12772.5|12766.5|12770.9|12764.9|0
1640566200000|2021-12-27 00:50:00|12771.3|12765.3|12767.3|12761.3|12772.1|12766.1|12766.4|12760.4|0
1640566500000|2021-12-27 00:55:00|12767.7|12761.7|12768.2|12762.2|12769.1|12763.1|12766.4|12760.4|0
1640566800000|2021-12-27 01:00:00|12768.6|12762.6|12763.9|12757.9|12770|12764|12763|12757|0
1640567100000|2021-12-27 01:05:00|12763.7|12757.7|12767.2|12761.2|12768|12762|12762|12756|0
1640567400000|2021-12-27 01:10:00|12767.6|12761.6|12763.8|12757.8|12769|12763|12763.8|12757.8|0
1640567700000|2021-12-27 01:15:00|12763.4|12757.4|12762.3|12756.3|12763.4|12757.4|12760.3|12754.3|0
1640568000000|2021-12-27 01:20:00|12762.2|12756.2|12764|12758|12764.1|12758.1|12761.4|12755.4|0
1640568300000|2021-12-27 01:25:00|12763.6|12757.6|12766.2|12760.2|12766.8|12760.8|12763.2|12757.2|0
1640568600000|2021-12-27 01:30:00|12766|12760|12769.1|12763.1|12771|12765|12764.5|12758.5|0
1640568900000|2021-12-27 01:35:00|12769.2|12763.2|12768.1|12762.1|12769.9|12763.9|12767.2|12761.2|0
1640569200000|2021-12-27 01:40:00|12768.2|12762.2|12770.1|12764.1|12770.1|12764.1|12768.1|12762.1|0
1640569500000|2021-12-27 01:45:00|12770|12764|12768.4|12762.4|12770.5|12764.5|12768.4|12762.4|0
1640569800000|2021-12-27 01:50:00|12768.3|12762.3|12768.5|12762.5|12769.3|12763.3|12767.5|12761.5|0
1640570100000|2021-12-27 01:55:00|12768.4|12762.4|12765|12759|12768.5|12762.5|12764.1|12758.1|0
1640570400000|2021-12-27 02:00:00|12764.9|12758.9|12764.1|12758.1|12767.6|12761.6|12764.1|12758.1|0
1640570700000|2021-12-27 02:05:00|12764.4|12758.4|12765.8|12759.8|12765.9|12759.9|12764.4|12758.4|0
1640571000000|2021-12-27 02:10:00|12766.2|12760.2|12767.1|12761.1|12767.6|12761.6|12765.8|12759.8|0
1640571300000|2021-12-27 02:15:00|12766.9|12760.9|12764.2|12758.2|12767.6|12761.6|12764.1|12758.1|0
1640571600000|2021-12-27 02:20:00|12764.6|12758.6|12765.1|12759.1|12765.1|12759.1|12764.1|12758.1|0
1640571900000|2021-12-27 02:25:00|12765.2|12759.2|12765.1|12759.1|12765.2|12759.2|12765.1|12759.1|0
1640572200000|2021-12-27 02:30:00|12765.2|12759.2|12768.6|12762.6|12769.5|12763.5|12765.1|12759.1|0
1640572500000|2021-12-27 02:35:00|12768.5|12762.5|12769.5|12763.5|12769.5|12763.5|12767.7|12761.7|0
1640572800000|2021-12-27 02:40:00|12769.1|12763.1|12767.8|12761.8|12769.1|12763.1|12767.8|12761.8|0
1640573100000|2021-12-27 02:45:00|12768|12762|12766.9|12760.9|12768.6|12762.6|12766|12760|0
1640573400000|2021-12-27 02:50:00|12766.5|12760.5|12765.2|12759.2|12766.9|12760.9|12765.2|12759.2|0
1640573700000|2021-12-27 02:55:00|12765.3|12759.3|12766.1|12760.1|12766.1|12760.1|12765.2|12759.2|0
1640574000000|2021-12-27 03:00:00|12766|12760|12766.1|12760.1|12766.5|12760.5|12765.2|12759.2|0
1640574300000|2021-12-27 03:05:00|12766|12760|12767.1|12761.1|12767.1|12761.1|12766|12760|0
1640574600000|2021-12-27 03:10:00|12766.9|12760.9|12765.3|12759.3|12766.9|12760.9|12765.3|12759.3|0
1640574900000|2021-12-27 03:15:00|12765.2|12759.2|12765.2|12759.2|12765.6|12759.6|12765.2|12759.2|0
1640575200000|2021-12-27 03:20:00|12765.3|12759.3|12764.2|12758.2|12765.3|12759.3|12763.5|12757.5|0
1640575500000|2021-12-27 03:25:00|12764.3|12758.3|12764.2|12758.2|12765.1|12759.1|12763.4|12757.4|0
1640575800000|2021-12-27 03:30:00|12764.3|12758.3|12765.2|12759.2|12765.5|12759.5|12764.2|12758.2|0
1640576100000|2021-12-27 03:35:00|12765.1|12759.1|12765.1|12759.1|12765.1|12759.1|12764.2|12758.2|0
1640576400000|2021-12-27 03:40:00|12765.2|12759.2|12766.1|12760.1|12767|12761|12765.2|12759.2|0
1640576700000|2021-12-27 03:45:00|12765.7|12759.7|12766.1|12760.1|12766.1|12760.1|12765.2|12759.2|0
1640577000000|2021-12-27 03:50:00|12766|12760|12765.6|12759.6|12766.1|12760.1|12765.2|12759.2|0
1640577300000|2021-12-27 03:55:00|12765.8|12759.8|12766.1|12760.1|12766.1|12760.1|12765.2|12759.2|0
1640577600000|2021-12-27 04:00:00|12765.9|12759.9|12766.9|12760.9|12767.7|12761.7|12765.6|12759.6|0
1640577900000|2021-12-27 04:05:00|12766.8|12760.8|12765.1|12759.1|12766.8|12760.8|12765.1|12759.1|0
1640578200000|2021-12-27 04:10:00|12765|12759|12765.1|12759.1|12765.1|12759.1|12765|12759|0
1640578500000|2021-12-27 04:15:00|12765|12759|12765.1|12759.1|12765.9|12759.9|12765|12759|0
1640578800000|2021-12-27 04:20:00|12765.3|12759.3|12764.3|12758.3|12765.9|12759.9|12764.2|12758.2|0
1640579100000|2021-12-27 04:25:00|12764.2|12758.2|12762.9|12756.9|12764.2|12758.2|12762.5|12756.5|0
1640579400000|2021-12-27 04:30:00|12763.1|12757.1|12763|12757|12763.4|12757.4|12762.6|12756.6|0
1640579700000|2021-12-27 04:35:00|12763.2|12757.2|12762.6|12756.6|12763.4|12757.4|12762.1|12756.1|0
1640580000000|2021-12-27 04:40:00|12762.4|12756.4|12762.5|12756.5|12763.4|12757.4|12761.8|12755.8|0
1640580300000|2021-12-27 04:45:00|12762.6|12756.6|12762.6|12756.6|12762.9|12756.9|12761.7|12755.7|0
1640580600000|2021-12-27 04:50:00|12762.5|12756.5|12762.1|12756.1|12763.4|12757.4|12761.7|12755.7|0
1640580900000|2021-12-27 04:55:00|12762.3|12756.3|12762.6|12756.6|12762.6|12756.6|12761.7|12755.7|0
1640581200000|2021-12-27 05:00:00|12762.5|12756.5|12761.7|12755.7|12762.6|12756.6|12761.6|12755.6|0
1640581500000|2021-12-27 05:05:00|12761.8|12755.8|12761.2|12755.2|12761.8|12755.8|12760.8|12754.8|0
1640581800000|2021-12-27 05:10:00|12761.7|12755.7|12761.8|12755.8|12762.7|12756.7|12761.2|12755.2|0
1640582100000|2021-12-27 05:15:00|12761.6|12755.6|12762.7|12756.7|12762.7|12756.7|12760.9|12754.9|0
1640582400000|2021-12-27 05:20:00|12762.6|12756.6|12761.9|12755.9|12762.7|12756.7|12761|12755|0
1640582700000|2021-12-27 05:25:00|12761.8|12755.8|12761.3|12755.3|12761.9|12755.9|12760.9|12754.9|0
1640583000000|2021-12-27 05:30:00|12761.1|12755.1|12760.9|12754.9|12761.8|12755.8|12760.9|12754.9|0
1640583300000|2021-12-27 05:35:00|12760.8|12754.8|12760.9|12754.9|12761.8|12755.8|12760.8|12754.8|0
1640583600000|2021-12-27 05:40:00|12760.7|12754.7|12760|12754|12760.7|12754.7|12760|12754|0
1640583900000|2021-12-27 05:45:00|12759.1|12753.1|12759.3|12753.3|12759.3|12753.3|12758.3|12752.3|0
1640584200000|2021-12-27 05:50:00|12759.2|12753.2|12758.3|12752.3|12759.3|12753.3|12758.2|12752.2|0
1640584500000|2021-12-27 05:55:00|12758.2|12752.2|12759.2|12753.2|12760|12754|12757.4|12751.4|0
1640584800000|2021-12-27 06:00:00|12759.1|12753.1|12759.3|12753.3|12759.3|12753.3|12757.9|12751.9|0
1640585100000|2021-12-27 06:05:00|12759.2|12753.2|12758.4|12752.4|12759.3|12753.3|12758.3|12752.3|0
1640585400000|2021-12-27 06:10:00|12758.3|12752.3|12756.4|12750.4|12758.4|12752.4|12756.3|12750.3|0
1640585700000|2021-12-27 06:15:00|12756.3|12750.3|12756.4|12750.4|12756.4|12750.4|12754.4|12748.4|0
1640586000000|2021-12-27 06:20:00|12756.5|12750.5|12758.3|12752.3|12758.3|12752.3|12755.5|12749.5|0
1640586300000|2021-12-27 06:25:00|12758.1|12752.1|12754.7|12748.7|12758.3|12752.3|12754.7|12748.7|0
1640586600000|2021-12-27 06:30:00|12754.8|12748.8|12754.9|12748.9|12755.8|12749.8|12754.8|12748.8|0
1640586900000|2021-12-27 06:35:00|12754.8|12748.8|12753.8|12747.8|12755.7|12749.7|12753.8|12747.8|0
1640587200000|2021-12-27 06:40:00|12753.9|12747.9|12755.7|12749.7|12755.7|12749.7|12753.9|12747.9|0
1640587500000|2021-12-27 06:45:00|12755.6|12749.6|12754.8|12748.8|12756.5|12750.5|12754.8|12748.8|0
1640587800000|2021-12-27 06:50:00|12755|12749|12757.2|12751.2|12757.3|12751.3|12755|12749|0
1640588100000|2021-12-27 06:55:00|12757.4|12751.4|12758.1|12752.1|12759.8|12753.8|12757.3|12751.3|0
1640588400000|2021-12-27 07:00:00|12768.8|12766.8|12785.3|12783.3|12792.3|12790.3|12768.8|12766.8|46
1640588700000|2021-12-27 07:05:00|12785.8|12783.8|12785.3|12783.3|12788.8|12786.8|12780.8|12778.8|19
1640589000000|2021-12-27 07:10:00|12786.3|12784.3|12792.3|12790.3|12794.8|12792.8|12783.8|12781.8|24
1640589300000|2021-12-27 07:15:00|12792.8|12790.8|12788.8|12786.8|12797.8|12795.8|12788.8|12786.8|30
1640589600000|2021-12-27 07:20:00|12789.8|12787.8|12782.3|12780.3|12789.8|12787.8|12779.8|12777.8|21
1640589900000|2021-12-27 07:25:00|12782.8|12780.8|12776.8|12774.8|12783.3|12781.3|12774.8|12772.8|62
1640590200000|2021-12-27 07:30:00|12777.3|12775.3|12762.3|12760.3|12778.3|12776.3|12762.3|12760.3|22
1640590500000|2021-12-27 07:35:00|12764.3|12762.3|12766.3|12764.3|12768.8|12766.8|12762.8|12760.8|6
1640590800000|2021-12-27 07:40:00|12765.8|12763.8|12766.3|12764.3|12767.8|12765.8|12762.3|12760.3|23
1640591100000|2021-12-27 07:45:00|12765.8|12763.8|12767.8|12765.8|12774.3|12772.3|12759.8|12757.8|35
1640591400000|2021-12-27 07:50:00|12768.3|12766.3|12771.8|12769.8|12773.8|12771.8|12767.8|12765.8|13
1640591700000|2021-12-27 07:55:00|12773.3|12771.3|12765.8|12763.8|12779.8|12777.8|12764.8|12762.8|21
1640592000000|2021-12-27 08:00:00|12766.3|12764.3|12758.3|12756.3|12773.3|12771.3|12741.3|12739.3|470
1640592300000|2021-12-27 08:05:00|12758.8|12756.8|12789.3|12787.3|12790.3|12788.3|12758.8|12756.8|505
1640592600000|2021-12-27 08:10:00|12789.8|12787.8|12837.3|12835.3|12838.3|12836.3|12789.8|12787.8|448
1640592900000|2021-12-27 08:15:00|12837.8|12835.8|12846.3|12844.3|12856.3|12854.3|12833.3|12831.3|281
1640593200000|2021-12-27 08:20:00|12845.8|12843.8|12824.3|12822.3|12848.3|12846.3|12822.3|12820.3|329
1640593500000|2021-12-27 08:25:00|12824.8|12822.8|12812.3|12810.3|12828.3|12826.3|12811.3|12809.3|206
1640593800000|2021-12-27 08:30:00|12812.8|12810.8|12820.8|12818.8|12822.3|12820.3|12807.3|12805.3|175
1640594100000|2021-12-27 08:35:00|12821.3|12819.3|12819.3|12817.3|12825.8|12823.8|12811.8|12809.8|173
1640594400000|2021-12-27 08:40:00|12821.2|12819.2|12820.7|12818.7|12823.7|12821.7|12812.2|12810.2|315
1640594700000|2021-12-27 08:45:00|12819.7|12817.7|12826.2|12824.2|12826.2|12824.2|12809.2|12807.2|254
1640595000000|2021-12-27 08:50:00|12826.7|12824.7|12829.2|12827.2|12834.7|12832.7|12822.2|12820.2|133
1640595300000|2021-12-27 08:55:00|12829.7|12827.7|12846.2|12844.2|12848.2|12846.2|12829.2|12827.2|159
1640595600000|2021-12-27 09:00:00|12846.7|12844.7|12841.7|12839.7|12847.7|12845.7|12838.7|12836.7|184
1640595900000|2021-12-27 09:05:00|12842.7|12840.7|12851.7|12849.7|12851.7|12849.7|12841.7|12839.7|160
1640596200000|2021-12-27 09:10:00|12851.2|12849.2|12853.7|12851.7|12853.7|12851.7|12846.7|12844.7|112
1640596500000|2021-12-27 09:15:00|12853.2|12851.2|12848.7|12846.7|12855.2|12853.2|12847.2|12845.2|64
1640596800000|2021-12-27 09:20:00|12849.2|12847.2|12847.2|12845.2|12850.7|12848.7|12841.2|12839.2|103
1640597100000|2021-12-27 09:25:00|12847.7|12845.7|12846.2|12844.2|12849.7|12847.7|12844.2|12842.2|63
1640597400000|2021-12-27 09:30:00|12845.7|12843.7|12836.7|12834.7|12845.7|12843.7|12834.7|12832.7|61
1640597700000|2021-12-27 09:35:00|12837.2|12835.2|12845.2|12843.2|12847.7|12845.7|12836.7|12834.7|97
1640598000000|2021-12-27 09:40:00|12845.7|12843.7|12851.2|12849.2|12855.7|12853.7|12845.7|12843.7|53
1640598300000|2021-12-27 09:45:00|12850.7|12848.7|12854.2|12852.2|12855.7|12853.7|12850.7|12848.7|71
1640598600000|2021-12-27 09:50:00|12854.7|12852.7|12862.7|12860.7|12862.7|12860.7|12853.7|12851.7|202
1640598900000|2021-12-27 09:55:00|12863.2|12861.2|12856.7|12854.7|12867.2|12865.2|12854.7|12852.7|161
1640599200000|2021-12-27 10:00:00|12857.2|12855.2|12856.2|12854.2|12858.7|12856.7|12853.2|12851.2|274
1640599500000|2021-12-27 10:05:00|12856.7|12854.7|12855.7|12853.7|12861.7|12859.7|12854.2|12852.2|149
1640599800000|2021-12-27 10:10:00|12855.2|12853.2|12861.7|12859.7|12863.7|12861.7|12855.2|12853.2|90
1640600100000|2021-12-27 10:15:00|12862.2|12860.2|12862.7|12860.7|12864.7|12862.7|12859.7|12857.7|42
1640600400000|2021-12-27 10:20:00|12862.2|12860.2|12860.2|12858.2|12863.7|12861.7|12859.7|12857.7|34
1640600700000|2021-12-27 10:25:00|12860.7|12858.7|12863.2|12861.2|12863.2|12861.2|12858.7|12856.7|61
1640601000000|2021-12-27 10:30:00|12862.7|12860.7|12861.2|12859.2|12864.7|12862.7|12861.2|12859.2|40
1640601300000|2021-12-27 10:35:00|12861.7|12859.7|12863.7|12861.7|12865.2|12863.2|12859.2|12857.2|52
1640601600000|2021-12-27 10:40:00|12864.2|12862.2|12861.7|12859.7|12865.7|12863.7|12859.7|12857.7|94
1640601900000|2021-12-27 10:45:00|12862.2|12860.2|12865.2|12863.2|12869.7|12867.7|12862.2|12860.2|83
1640602200000|2021-12-27 10:50:00|12864.7|12862.7|12867.7|12865.7|12872.7|12870.7|12863.7|12861.7|125
1640602500000|2021-12-27 10:55:00|12866.7|12864.7|12864.2|12862.2|12866.7|12864.7|12861.2|12859.2|73
1640602800000|2021-12-27 11:00:00|12863.7|12861.7|12862.7|12860.7|12864.7|12862.7|12861.7|12859.7|37
1640603100000|2021-12-27 11:05:00|12863.2|12861.2|12871.2|12869.2|12873.2|12871.2|12863.2|12861.2|55
1640603400000|2021-12-27 11:10:00|12870.7|12868.7|12866.7|12864.7|12871.7|12869.7|12864.7|12862.7|45
1640603700000|2021-12-27 11:15:00|12867.2|12865.2|12864.2|12862.2|12868.7|12866.7|12863.7|12861.7|63
1640604000000|2021-12-27 11:20:00|12864.7|12862.7|12862.2|12860.2|12864.7|12862.7|12858.7|12856.7|51
1640604300000|2021-12-27 11:25:00|12862.7|12860.7|12861.2|12859.2|12863.7|12861.7|12860.7|12858.7|39
1640604600000|2021-12-27 11:30:00|12861.7|12859.7|12857.2|12855.2|12862.2|12860.2|12855.2|12853.2|111
1640604900000|2021-12-27 11:35:00|12857.7|12855.7|12862.2|12860.2|12863.7|12861.7|12857.7|12855.7|84
1640605200000|2021-12-27 11:40:00|12862.7|12860.7|12862.2|12860.2|12863.7|12861.7|12860.7|12858.7|41
1640605500000|2021-12-27 11:45:00|12861.7|12859.7|12859.2|12857.2|12862.2|12860.2|12858.7|12856.7|21
1640605800000|2021-12-27 11:50:00|12859.7|12857.7|12863.2|12861.2|12865.7|12863.7|12858.7|12856.7|54
1640606100000|2021-12-27 11:55:00|12863.7|12861.7|12864.2|12862.2|12864.2|12862.2|12859.7|12857.7|42
1640606400000|2021-12-27 12:00:00|12864.7|12862.7|12873.2|12871.2|12875.2|12873.2|12864.7|12862.7|78
1640606700000|2021-12-27 12:05:00|12873.7|12871.7|12874.7|12872.7|12876.7|12874.7|12871.7|12869.7|79
1640607000000|2021-12-27 12:10:00|12874.2|12872.2|12873.2|12871.2|12875.2|12873.2|12871.7|12869.7|71
1640607300000|2021-12-27 12:15:00|12872.7|12870.7|12873.2|12871.2|12873.7|12871.7|12871.2|12869.2|23
1640607600000|2021-12-27 12:20:00|12872.7|12870.7|12876.2|12874.2|12876.2|12874.2|12872.2|12870.2|77
1640607900000|2021-12-27 12:25:00|12876.7|12874.7|12878.2|12876.2|12878.2|12876.2|12874.2|12872.2|41
1640608200000|2021-12-27 12:30:00|12877.7|12875.7|12877.7|12875.7|12880.2|12878.2|12875.2|12873.2|54
1640608500000|2021-12-27 12:35:00|12878.2|12876.2|12883.2|12881.2|12883.7|12881.7|12877.2|12875.2|33
1640608800000|2021-12-27 12:40:00|12882.7|12880.7|12877.1|12875.1|12884.2|12882.2|12875.6|12873.6|55
1640609100000|2021-12-27 12:45:00|12877.6|12875.6|12876.1|12874.1|12878.1|12876.1|12874.6|12872.6|29
1640609400000|2021-12-27 12:50:00|12876.6|12874.6|12876.6|12874.6|12878.6|12876.6|12874.6|12872.6|21
1640609700000|2021-12-27 12:55:00|12876.1|12874.1|12875.1|12873.1|12876.6|12874.6|12873.6|12871.6|8
1640610000000|2021-12-27 13:00:00|12875.6|12873.6|12875.6|12873.6|12877.1|12875.1|12874.1|12872.1|56
1640610300000|2021-12-27 13:05:00|12875.1|12873.1|12876.6|12874.6|12877.6|12875.6|12873.6|12871.6|87
1640610600000|2021-12-27 13:10:00|12877.1|12875.1|12879.6|12877.6|12879.6|12877.6|12874.6|12872.6|56
1640610900000|2021-12-27 13:15:00|12880.1|12878.1|12886.6|12884.6|12887.6|12885.6|12879.6|12877.6|146
1640611200000|2021-12-27 13:20:00|12887.1|12885.1|12880.1|12878.1|12887.1|12885.1|12879.6|12877.6|125
1640611500000|2021-12-27 13:25:00|12880.6|12878.6|12880.6|12878.6|12881.6|12879.6|12878.1|12876.1|59
1640611800000|2021-12-27 13:30:00|12881.1|12879.1|12881.6|12879.6|12884.1|12882.1|12880.6|12878.6|273
1640612100000|2021-12-27 13:35:00|12882.1|12880.1|12879.6|12877.6|12882.1|12880.1|12877.1|12875.1|54
1640612400000|2021-12-27 13:40:00|12880.1|12878.1|12881.6|12879.6|12882.6|12880.6|12878.6|12876.6|46
1640612700000|2021-12-27 13:45:00|12882.1|12880.1|12880.1|12878.1|12884.6|12882.6|12878.6|12876.6|72
1640613000000|2021-12-27 13:50:00|12879.6|12877.6|12882.6|12880.6|12883.1|12881.1|12878.6|12876.6|38
1640613300000|2021-12-27 13:55:00|12882.1|12880.1|12879.6|12877.6|12882.6|12880.6|12878.6|12876.6|38
1640613600000|2021-12-27 14:00:00|12879.1|12877.1|12881.6|12879.6|12881.6|12879.6|12877.6|12875.6|45
1640613900000|2021-12-27 14:05:00|12882.6|12880.6|12879.1|12877.1|12884.6|12882.6|12879.1|12877.1|59
1640614200000|2021-12-27 14:10:00|12879.6|12877.6|12881.6|12879.6|12881.6|12879.6|12878.6|12876.6|35
1640614500000|2021-12-27 14:15:00|12882.1|12880.1|12872.6|12870.6|12882.6|12880.6|12869.1|12867.1|66
1640614800000|2021-12-27 14:20:00|12872.1|12870.1|12863.6|12861.6|12872.6|12870.6|12863.6|12861.6|140
1640615100000|2021-12-27 14:25:00|12862.6|12860.6|12863.1|12861.1|12864.6|12862.6|12859.6|12857.6|117
1640615400000|2021-12-27 14:30:00|12863.6|12861.6|12864.1|12862.1|12866.6|12864.6|12859.6|12857.6|170
1640615700000|2021-12-27 14:35:00|12863.6|12861.6|12868.1|12866.1|12870.6|12868.6|12862.6|12860.6|161
1640616000000|2021-12-27 14:40:00|12867.6|12865.6|12862.1|12860.1|12868.6|12866.6|12861.1|12859.1|119
1640616300000|2021-12-27 14:45:00|12862.6|12860.6|12865.1|12863.1|12866.6|12864.6|12860.6|12858.6|262
1640616600000|2021-12-27 14:50:00|12864.6|12862.6|12857.6|12855.6|12866.6|12864.6|12856.6|12854.6|95
1640616900000|2021-12-27 14:55:00|12857.1|12855.1|12868.6|12866.6|12869.1|12867.1|12853.6|12851.6|106
1640617200000|2021-12-27 15:00:00|12869.1|12867.1|12877.6|12875.6|12878.6|12876.6|12866.6|12864.6|154
1640617500000|2021-12-27 15:05:00|12878.1|12876.1|12879.6|12877.6|12883.1|12881.1|12876.1|12874.1|130
1640617800000|2021-12-27 15:10:00|12879.2|12877.2|12874.2|12872.2|12879.2|12877.2|12873.7|12871.7|103
1640618100000|2021-12-27 15:15:00|12873.7|12871.7|12874.7|12872.7|12876.2|12874.2|12871.2|12869.2|92
1640618400000|2021-12-27 15:20:00|12875.2|12873.2|12879.2|12877.2|12879.2|12877.2|12869.2|12867.2|129
1640618700000|2021-12-27 15:25:00|12878.7|12876.7|12881.7|12879.7|12882.2|12880.2|12876.2|12874.2|95
1640619000000|2021-12-27 15:30:00|12882.2|12880.2|12877.7|12875.7|12882.2|12880.2|12874.7|12872.7|151
1640619300000|2021-12-27 15:35:00|12877.2|12875.2|12878.2|12876.2|12881.2|12879.2|12875.2|12873.2|216
1640619600000|2021-12-27 15:40:00|12877.7|12875.7|12878.2|12876.2|12880.2|12878.2|12874.2|12872.2|97
1640619900000|2021-12-27 15:45:00|12878.7|12876.7|12872.2|12870.2|12880.2|12878.2|12871.2|12869.2|128
1640620200000|2021-12-27 15:50:00|12871.7|12869.7|12877.2|12875.2|12880.2|12878.2|12870.2|12868.2|145
1640620500000|2021-12-27 15:55:00|12876.7|12874.7|12888.2|12886.2|12888.2|12886.2|12876.2|12874.2|125
1640620800000|2021-12-27 16:00:00|12888.7|12886.7|12888.2|12886.2|12896.2|12894.2|12885.2|12883.2|212
1640621100000|2021-12-27 16:05:00|12887.7|12885.7|12886.2|12884.2|12887.7|12885.7|12882.7|12880.7|143
1640621400000|2021-12-27 16:10:00|12885.7|12883.7|12889.2|12887.2|12891.2|12889.2|12880.2|12878.2|199
1640621700000|2021-12-27 16:15:00|12888.2|12886.2|12880.2|12878.2|12889.2|12887.2|12877.2|12875.2|461
1640622000000|2021-12-27 16:20:00|12879.2|12877.2|12879.7|12877.7|12883.2|12881.2|12878.2|12876.2|207
1640622300000|2021-12-27 16:25:00|12880.2|12878.2|12877.2|12875.2|12885.2|12883.2|12871.2|12869.2|1442
1640622600000|2021-12-27 16:30:00|12871.7|12869.7|12871.7|12869.7|12879.7|12877.7|12865.7|12863.7|915
1640622900000|2021-12-27 16:35:00|12872.2|12870.2|12867.7|12865.7|12873.7|12871.7|12867.7|12865.7|107
1640623200000|2021-12-27 16:40:00|12867.2|12865.2|12872.2|12870.2|12872.7|12870.7|12867.2|12865.2|154
1640623500000|2021-12-27 16:45:00|12870.2|12868.2|12867.2|12865.2|12870.7|12868.7|12866.2|12864.2|37
1640623800000|2021-12-27 16:50:00|12867.7|12865.7|12869.7|12867.7|12870.2|12868.2|12866.7|12864.7|37
1640624100000|2021-12-27 16:55:00|12869.2|12867.2|12871.7|12869.7|12872.7|12870.7|12869.2|12867.2|14
1640624400000|2021-12-27 17:00:00|12872.2|12870.2|12878.7|12876.7|12878.7|12876.7|12871.7|12869.7|39
1640624700000|2021-12-27 17:05:00|12878.2|12876.2|12877.7|12875.7|12879.2|12877.2|12877.2|12875.2|17
1640625000000|2021-12-27 17:10:00|12877.2|12875.2|12879.2|12877.2|12879.2|12877.2|12875.7|12873.7|6
1640625300000|2021-12-27 17:15:00|12878.7|12876.7|12878.2|12876.2|12878.7|12876.7|12874.7|12872.7|6
1640625600000|2021-12-27 17:20:00|12878.7|12876.7|12879.7|12877.7|12879.7|12877.7|12875.7|12873.7|1
1640625900000|2021-12-27 17:25:00|12880.2|12878.2|12882.7|12880.7|12882.7|12880.7|12879.2|12877.2|1
1640626200000|2021-12-27 17:30:00|12883.2|12881.2|12882.7|12880.7|12883.7|12881.7|12879.2|12877.2|25
1640626500000|2021-12-27 17:35:00|12882.2|12880.2|12883.7|12881.7|12883.7|12881.7|12881.2|12879.2|20
1640626800000|2021-12-27 17:40:00|12883.2|12881.2|12884.2|12882.2|12884.7|12882.7|12881.7|12879.7|4
1640627100000|2021-12-27 17:45:00|12883.7|12881.7|12880.2|12878.2|12883.7|12881.7|12880.2|12878.2|12
1640627400000|2021-12-27 17:50:00|12881.7|12879.7|12881.2|12879.2|12882.7|12880.7|12881.2|12879.2|4
1640627700000|2021-12-27 17:55:00|12880.7|12878.7|12883.2|12881.2|12884.2|12882.2|12880.2|12878.2|9
1640628000000|2021-12-27 18:00:00|12881.7|12879.7|12885.7|12883.7|12887.2|12885.2|12881.7|12879.7|27
1640628300000|2021-12-27 18:05:00|12886.2|12884.2|12886.7|12884.7|12887.2|12885.2|12886.2|12884.2|3
1640628600000|2021-12-27 18:10:00|12886.2|12884.2|12889.2|12887.2|12889.2|12887.2|12886.2|12884.2|6
1640628900000|2021-12-27 18:15:00|12888.7|12886.7|12887.2|12885.2|12888.7|12886.7|12886.2|12884.2|4
1640629200000|2021-12-27 18:20:00|12886.7|12884.7|12888.7|12886.7|12888.7|12886.7|12886.2|12884.2|4
1640629500000|2021-12-27 18:25:00|12889.2|12887.2|12889.7|12887.7|12891.2|12889.2|12889.2|12887.2|3
1640629800000|2021-12-27 18:30:00|12890.2|12888.2|12889.2|12887.2|12891.7|12889.7|12889.2|12887.2|5
1640630100000|2021-12-27 18:35:00|12889.7|12887.7|12891.2|12889.2|12891.7|12889.7|12889.2|12887.2|4
1640630400000|2021-12-27 18:40:00|12891.7|12889.7|12893.2|12891.2|12893.7|12891.7|12890.7|12888.7|2
1640630700000|2021-12-27 18:45:00|12893.7|12891.7|12893.7|12891.7|12894.2|12892.2|12891.7|12889.7|4
1640631000000|2021-12-27 18:50:00|12894.2|12892.2|12896.7|12894.7|12896.7|12894.7|12894.2|12892.2|8
1640631300000|2021-12-27 18:55:00|12897.2|12895.2|12899.7|12897.7|12900.2|12898.2|12897.2|12895.2|10
1640631600000|2021-12-27 19:00:00|12899.2|12897.2|12899.7|12897.7|12899.7|12897.7|12895.7|12893.7|23
1640631900000|2021-12-27 19:05:00|12899.2|12897.2|12899.7|12897.7|12899.7|12897.7|12897.7|12895.7|8
1640632200000|2021-12-27 19:10:00|12900.2|12898.2|12900.2|12898.2|12901.2|12899.2|12899.2|12897.2|4
1640632500000|2021-12-27 19:15:00|12900.7|12898.7|12899.2|12897.2|12900.7|12898.7|12898.7|12896.7|2
1640632800000|2021-12-27 19:20:00|12899.7|12897.7|12901.7|12899.7|12901.7|12899.7|12899.7|12897.7|4
1640633100000|2021-12-27 19:25:00|12902.2|12900.2|12904.7|12902.7|12904.7|12902.7|12901.7|12899.7|6
1640633400000|2021-12-27 19:30:00|12904.2|12902.2|12903.2|12901.2|12905.2|12903.2|12901.2|12899.2|34
1640633700000|2021-12-27 19:35:00|12902.7|12900.7|12900.7|12898.7|12903.7|12901.7|12899.7|12897.7|14
1640634000000|2021-12-27 19:40:00|12900.2|12898.2|12898.7|12896.7|12905.2|12903.2|12898.7|12896.7|41
1640634300000|2021-12-27 19:45:00|12898.2|12896.2|12899.2|12897.2|12900.7|12898.7|12895.7|12893.7|5
1640634600000|2021-12-27 19:50:00|12897.7|12895.7|12896.2|12894.2|12897.7|12895.7|12894.7|12892.7|5
1640634900000|2021-12-27 19:55:00|12895.7|12893.7|12896.7|12894.7|12897.7|12895.7|12893.2|12891.2|13
1640635200000|2021-12-27 20:00:00|12896.2|12894.2|12899.7|12897.7|12899.7|12897.7|12894.7|12892.7|8
1640635500000|2021-12-27 20:05:00|12899.2|12897.2|12898.7|12896.7|12901.2|12899.2|12895.7|12893.7|20
1640635800000|2021-12-27 20:10:00|12899.2|12897.2|12895.2|12893.2|12899.2|12897.2|12893.7|12891.7|23
1640636100000|2021-12-27 20:15:00|12894.7|12892.7|12894.7|12892.7|12894.7|12892.7|12890.7|12888.7|6
1640636400000|2021-12-27 20:20:00|12894.2|12892.2|12896.7|12894.7|12897.2|12895.2|12894.2|12892.2|3
1640636700000|2021-12-27 20:25:00|12896.2|12894.2|12902.2|12900.2|12903.7|12901.7|12896.2|12894.2|11
1640637000000|2021-12-27 20:30:00|12901.7|12899.7|12902.7|12900.7|12903.2|12901.2|12899.2|12897.2|18
1640637300000|2021-12-27 20:35:00|12903.2|12901.2|12902.2|12900.2|12903.7|12901.7|12902.2|12900.2|4
1640637600000|2021-12-27 20:40:00|12900.2|12898.2|12904.2|12902.2|12904.7|12902.7|12898.7|12896.7|26
1640637900000|2021-12-27 20:45:00|12903.2|12901.2|12904.2|12902.2|12904.7|12902.7|12899.7|12897.7|16
1640638200000|2021-12-27 20:50:00|12904.7|12902.7|12903.2|12901.2|12907.7|12905.7|12903.2|12901.2|51
1640638500000|2021-12-27 20:55:00|12902.7|12900.7|12908.3|12902.3|12908.5|12904.2|12901.7|12899.7|47
1640638800000|2021-12-27 21:00:00|12908.5|12902.5|12908.3|12902.3|12910|12904|12906.8|12900.8|0
1640639100000|2021-12-27 21:05:00|12908.2|12902.2|12906.7|12900.7|12908.7|12902.7|12906.2|12900.2|0
1640639400000|2021-12-27 21:10:00|12906.6|12900.6|12905.1|12899.1|12907.2|12901.2|12905.1|12899.1|0
1640639700000|2021-12-27 21:15:00|12905.2|12899.2|12907.5|12901.5|12907.9|12901.9|12905.2|12899.2|0
1640640000000|2021-12-27 21:20:00|12907.4|12901.4|12906.7|12900.7|12907.5|12901.5|12906.7|12900.7|0
1640640300000|2021-12-27 21:25:00|12906.8|12900.8|12907.5|12901.5|12907.5|12901.5|12906.8|12900.8|0
1640640600000|2021-12-27 21:30:00|12907.6|12901.6|12907.9|12901.9|12908.3|12902.3|12907.2|12901.2|0
1640640900000|2021-12-27 21:35:00|12907.5|12901.5|12909.1|12903.1|12909.5|12903.5|12907.5|12901.5|0
1640641200000|2021-12-27 21:40:00|12909|12903|12907.9|12901.9|12909.1|12903.1|12907.5|12901.5|0
1640641500000|2021-12-27 21:45:00|12907.5|12901.5|12906.2|12900.2|12908.3|12902.3|12906.2|12900.2|0
1640641800000|2021-12-27 21:50:00|12906.3|12900.3|12908.3|12902.3|12908.7|12902.7|12906.3|12900.3|0
1640642100000|2021-12-27 21:55:00|12908.7|12902.7|12906.8|12900.8|12908.7|12902.7|12906.5|12900.5|0
1640642400000|2021-12-27 22:00:00|12906.9|12900.9|12905.8|12899.8|12906.9|12900.9|12904.9|12898.9|0
1640642700000|2021-12-27 22:05:00|12905.9|12899.9|12906.3|12900.3|12906.3|12900.3|12905.9|12899.9|0
1640643000000|2021-12-27 22:10:00|12906.2|12900.2|12905.8|12899.8|12906.2|12900.2|12905.8|12899.8|0
1640643300000|2021-12-27 22:15:00|12905.9|12899.9|12906.1|12900.1|12906.1|12900.1|12905.9|12899.9|0
1640643600000|2021-12-27 22:20:00|12905.9|12899.9|12905.2|12899.2|12906.1|12900.1|12905.2|12899.2|0
1640643900000|2021-12-27 22:25:00|12905.1|12899.1|12905.2|12899.2|12906.1|12900.1|12904.9|12898.9|0
1640644200000|2021-12-27 22:30:00|12905.3|12899.3|12905.2|12899.2|12905.6|12899.6|12905.1|12899.1|0
1640644500000|2021-12-27 22:35:00|12905.3|12899.3|12905.9|12899.9|12905.9|12899.9|12905.2|12899.2|0
1640644800000|2021-12-27 22:40:00|12905.7|12899.7|12905.3|12899.3|12906|12900|12905.3|12899.3|0
1640645100000|2021-12-27 22:45:00|12905.5|12899.5|12905.3|12899.3|12905.5|12899.5|12905.3|12899.3|0
1640645400000|2021-12-27 22:50:00|12905.5|12899.5|12905.1|12899.1|12905.5|12899.5|12905.1|12899.1|0
1640645700000|2021-12-27 22:55:00|12905.2|12899.2|12904.9|12898.9|12905.2|12899.2|12904.9|12898.9|0
1640646000000|2021-12-27 23:00:00|12904.5|12898.5|12905.7|12899.7|12906.7|12900.7|12902.4|12896.4|0
1640646300000|2021-12-27 23:05:00|12905.8|12899.8|12903.9|12897.9|12906.7|12900.7|12903.4|12897.4|0
1640646600000|2021-12-27 23:10:00|12904.3|12898.3|12903.9|12897.9|12905.1|12899.1|12903.4|12897.4|0
1640646900000|2021-12-27 23:15:00|12903.8|12897.8|12903.9|12897.9|12905.1|12899.1|12903.4|12897.4|0
1640647200000|2021-12-27 23:20:00|12903.8|12897.8|12901.8|12895.8|12904.3|12898.3|12901.5|12895.5|0
1640647500000|2021-12-27 23:25:00|12901.7|12895.7|12900.9|12894.9|12902.3|12896.3|12899.4|12893.4|0
1640647800000|2021-12-27 23:30:00|12900.8|12894.8|12902.3|12896.3|12902.3|12896.3|12900.6|12894.6|0
1640648100000|2021-12-27 23:35:00|12902.2|12896.2|12901|12895|12902.3|12896.3|12901|12895|0
1640648400000|2021-12-27 23:40:00|12900.9|12894.9|12900.2|12894.2|12901.7|12895.7|12899.8|12893.8|0
1640648700000|2021-12-27 23:45:00|12899.9|12893.9|12900.2|12894.2|12901|12895|12899.4|12893.4|0
1640649000000|2021-12-27 23:50:00|12899.9|12893.9|12899.9|12893.9|12900.2|12894.2|12899.4|12893.4|0
1640649300000|2021-12-27 23:55:00|12899.8|12893.8|12899.8|12893.8|12900.6|12894.6|12899.4|12893.4|0
1640649600000|2021-12-28 00:00:00|12900.2|12894.2|12896.9|12890.9|12900.2|12894.2|12896.6|12890.6|0
1640649900000|2021-12-28 00:05:00|12897|12891|12895.7|12889.7|12898.2|12892.2|12894.7|12888.7|0
1640650200000|2021-12-28 00:10:00|12895.6|12889.6|12894.6|12888.6|12896.9|12890.9|12894.6|12888.6|0
1640650500000|2021-12-28 00:15:00|12894.7|12888.7|12894|12888|12895.7|12889.7|12893|12887|0
1640650800000|2021-12-28 00:20:00|12893.6|12887.6|12899.3|12893.3|12900.1|12894.1|12893.2|12887.2|0
1640651100000|2021-12-28 00:25:00|12899.6|12893.6|12900.2|12894.2|12901|12895|12898.4|12892.4|0
1640651400000|2021-12-28 00:30:00|12900.4|12894.4|12901.7|12895.7|12902.6|12896.6|12899.2|12893.2|0
1640651700000|2021-12-28 00:35:00|12901.6|12895.6|12900.8|12894.8|12901.7|12895.7|12899.1|12893.1|0
1640652000000|2021-12-28 00:40:00|12900.6|12894.6|12909.2|12903.2|12909.2|12903.2|12900.4|12894.4|0
1640652300000|2021-12-28 00:45:00|12908.8|12902.8|12906.6|12900.6|12910.2|12904.2|12906.6|12900.6|0
1640652600000|2021-12-28 00:50:00|12906.2|12900.2|12906.6|12900.6|12906.7|12900.7|12904.1|12898.1|0
1640652900000|2021-12-28 00:55:00|12906.3|12900.3|12908|12902|12908.5|12902.5|12905.8|12899.8|0
1640653200000|2021-12-28 01:00:00|12908.5|12902.5|12905.9|12899.9|12908.9|12902.9|12905|12899|0
1640653500000|2021-12-28 01:05:00|12905.8|12899.8|12902.9|12896.9|12905.9|12899.9|12900.7|12894.7|0
1640653800000|2021-12-28 01:10:00|12902.7|12896.7|12902.5|12896.5|12904.3|12898.3|12902|12896|0
1640654100000|2021-12-28 01:15:00|12902.4|12896.4|12897.8|12891.8|12902.6|12896.6|12896.4|12890.4|0
1640654400000|2021-12-28 01:20:00|12897.3|12891.3|12897.7|12891.7|12899|12893|12896|12890|0
1640654700000|2021-12-28 01:25:00|12897.6|12891.6|12896.4|12890.4|12897.6|12891.6|12895.5|12889.5|0
1640655000000|2021-12-28 01:30:00|12896.5|12890.5|12894.7|12888.7|12898.4|12892.4|12893.4|12887.4|0
1640655300000|2021-12-28 01:35:00|12894.8|12888.8|12895.3|12889.3|12898.2|12892.2|12894.7|12888.7|0
1640655600000|2021-12-28 01:40:00|12895.4|12889.4|12896.2|12890.2|12896.6|12890.6|12893.2|12887.2|0
1640655900000|2021-12-28 01:45:00|12896|12890|12892.7|12886.7|12896.2|12890.2|12892.3|12886.3|0
1640656200000|2021-12-28 01:50:00|12892.5|12886.5|12895|12889|12895.1|12889.1|12889.2|12883.2|0
1640656500000|2021-12-28 01:55:00|12894.6|12888.6|12895.2|12889.2|12897|12891|12894.2|12888.2|0
1640656800000|2021-12-28 02:00:00|12894.8|12888.8|12894.7|12888.7|12896.5|12890.5|12893.8|12887.8|0
1640657100000|2021-12-28 02:05:00|12894.8|12888.8|12894.8|12888.8|12896.4|12890.4|12894.3|12888.3|0
1640657400000|2021-12-28 02:10:00|12894.9|12888.9|12892.3|12886.3|12894.9|12888.9|12892.3|12886.3|0
1640657700000|2021-12-28 02:15:00|12892.1|12886.1|12888.7|12882.7|12892.3|12886.3|12888.7|12882.7|0
1640658000000|2021-12-28 02:20:00|12889.1|12883.1|12888.7|12882.7|12891.3|12885.3|12887.9|12881.9|0
1640658300000|2021-12-28 02:25:00|12888.5|12882.5|12889.7|12883.7|12889.7|12883.7|12887.8|12881.8|0
1640658600000|2021-12-28 02:30:00|12889.6|12883.6|12888.7|12882.7|12890.5|12884.5|12888|12882|0
1640658900000|2021-12-28 02:35:00|12889.1|12883.1|12891.3|12885.3|12891.3|12885.3|12889.1|12883.1|0
1640659200000|2021-12-28 02:40:00|12890.8|12884.8|12893.4|12887.4|12893.9|12887.9|12890.8|12884.8|0
1640659500000|2021-12-28 02:45:00|12893.6|12887.6|12892.2|12886.2|12894|12888|12891.3|12885.3|0
1640659800000|2021-12-28 02:50:00|12892|12886|12891.3|12885.3|12893.1|12887.1|12891.3|12885.3|0
1640660100000|2021-12-28 02:55:00|12891.4|12885.4|12888.9|12882.9|12892.2|12886.2|12888.9|12882.9|0
1640660400000|2021-12-28 03:00:00|12889.7|12883.7|12890.6|12884.6|12890.7|12884.7|12888.8|12882.8|0
1640660700000|2021-12-28 03:05:00|12890.5|12884.5|12890.6|12884.6|12890.7|12884.7|12889.7|12883.7|0
1640661000000|2021-12-28 03:10:00|12890.1|12884.1|12888|12882|12890.6|12884.6|12888|12882|0
1640661300000|2021-12-28 03:15:00|12888.4|12882.4|12887.9|12881.9|12888.9|12882.9|12887.9|12881.9|0
1640661600000|2021-12-28 03:20:00|12888|12882|12887.9|12881.9|12888.7|12882.7|12887.1|12881.1|0
1640661900000|2021-12-28 03:25:00|12888|12882|12888.8|12882.8|12888.9|12882.9|12887.9|12881.9|0
1640662200000|2021-12-28 03:30:00|12888.9|12882.9|12887.6|12881.6|12890.6|12884.6|12887.6|12881.6|0
1640662500000|2021-12-28 03:35:00|12887.4|12881.4|12889|12883|12889|12883|12887.2|12881.2|0
1640662800000|2021-12-28 03:40:00|12889.2|12883.2|12889.8|12883.8|12890.3|12884.3|12889.2|12883.2|0
1640663100000|2021-12-28 03:45:00|12890|12884|12893.2|12887.2|12893.2|12887.2|12889.8|12883.8|0
1640663400000|2021-12-28 03:50:00|12893|12887|12891.5|12885.5|12893.1|12887.1|12891.5|12885.5|0
1640663700000|2021-12-28 03:55:00|12891.4|12885.4|12892.3|12886.3|12892.7|12886.7|12891.4|12885.4|0
1640664000000|2021-12-28 04:00:00|12892.2|12886.2|12892.2|12886.2|12892.3|12886.3|12891.5|12885.5|0
1640664300000|2021-12-28 04:05:00|12892.3|12886.3|12893.1|12887.1|12893.1|12887.1|12892.2|12886.2|0
1640664600000|2021-12-28 04:10:00|12893.3|12887.3|12893.5|12887.5|12893.9|12887.9|12893|12887|0
1640664900000|2021-12-28 04:15:00|12893.3|12887.3|12894|12888|12894.4|12888.4|12893.1|12887.1|0
1640665200000|2021-12-28 04:20:00|12893.8|12887.8|12893.1|12887.1|12894.8|12888.8|12892.3|12886.3|0
1640665500000|2021-12-28 04:25:00|12893.3|12887.3|12894.1|12888.1|12894.1|12888.1|12893.3|12887.3|0
1640665800000|2021-12-28 04:30:00|12893.9|12887.9|12894.2|12888.2|12895.1|12889.1|12893.3|12887.3|0
1640666100000|2021-12-28 04:35:00|12894.1|12888.1|12892.5|12886.5|12894.1|12888.1|12892.4|12886.4|0
1640666400000|2021-12-28 04:40:00|12892.9|12886.9|12892.5|12886.5|12893.3|12887.3|12892.4|12886.4|0
1640666700000|2021-12-28 04:45:00|12892.4|12886.4|12890|12884|12892.5|12886.5|12890|12884|0
1640667000000|2021-12-28 04:50:00|12890.4|12884.4|12891.6|12885.6|12891.6|12885.6|12890|12884|0
1640667300000|2021-12-28 04:55:00|12891.5|12885.5|12890.8|12884.8|12891.7|12885.7|12890.8|12884.8|0
1640667600000|2021-12-28 05:00:00|12890.7|12884.7|12890.7|12884.7|12891.6|12885.6|12889.8|12883.8|0
1640667900000|2021-12-28 05:05:00|12890.5|12884.5|12890.7|12884.7|12891.6|12885.6|12890.2|12884.2|0
1640668200000|2021-12-28 05:10:00|12890.8|12884.8|12891.7|12885.7|12892.6|12886.6|12890.8|12884.8|0
1640668500000|2021-12-28 05:15:00|12891.8|12885.8|12891.7|12885.7|12891.8|12885.8|12890.8|12884.8|0
1640668800000|2021-12-28 05:20:00|12891.3|12885.3|12890.8|12884.8|12891.3|12885.3|12890.8|12884.8|0
1640669100000|2021-12-28 05:25:00|12890.9|12884.9|12890.8|12884.8|12891.7|12885.7|12890.3|12884.3|0
1640669400000|2021-12-28 05:30:00|12890.9|12884.9|12890.9|12884.9|12891.7|12885.7|12890.8|12884.8|0
1640669700000|2021-12-28 05:35:00|12891.2|12885.2|12894.4|12888.4|12894.4|12888.4|12891.2|12885.2|0
1640670000000|2021-12-28 05:40:00|12894.8|12888.8|12893.9|12887.9|12895.2|12889.2|12893.5|12887.5|0
1640670300000|2021-12-28 05:45:00|12894.1|12888.1|12894.7|12888.7|12895.5|12889.5|12893.5|12887.5|0
1640670600000|2021-12-28 05:50:00|12895|12889|12898.9|12892.9|12898.9|12892.9|12895|12889|0
1640670900000|2021-12-28 05:55:00|12899.3|12893.3|12901.4|12895.4|12901.4|12895.4|12898.9|12892.9|0
1640671200000|2021-12-28 06:00:00|12901.5|12895.5|12899.4|12893.4|12901.5|12895.5|12897.2|12891.2|0
1640671500000|2021-12-28 06:05:00|12899|12893|12895.3|12889.3|12899|12893|12895.3|12889.3|0
1640671800000|2021-12-28 06:10:00|12895.1|12889.1|12893.5|12887.5|12895.3|12889.3|12892.7|12886.7|0
1640672100000|2021-12-28 06:15:00|12893.4|12887.4|12896.1|12890.1|12897.1|12891.1|12893.1|12887.1|0
1640672400000|2021-12-28 06:20:00|12896.2|12890.2|12897|12891|12897.1|12891.1|12896.2|12890.2|0
1640672700000|2021-12-28 06:25:00|12897.4|12891.4|12900.5|12894.5|12900.5|12894.5|12897.4|12891.4|0
1640673000000|2021-12-28 06:30:00|12900.4|12894.4|12899.7|12893.7|12900.4|12894.4|12898|12892|0
1640673300000|2021-12-28 06:35:00|12899.6|12893.6|12891.2|12885.2|12899.7|12893.7|12891.2|12885.2|0
1640673600000|2021-12-28 06:40:00|12891.3|12885.3|12890.6|12884.6|12891.4|12885.4|12890.4|12884.4|0
1640673900000|2021-12-28 06:45:00|12890.7|12884.7|12890|12884|12890.9|12884.9|12889.2|12883.2|0
1640674200000|2021-12-28 06:50:00|12890.1|12884.1|12890|12884|12890.9|12884.9|12889.9|12883.9|0
1640674500000|2021-12-28 06:55:00|12889.9|12883.9|12891.9|12885.9|12891.9|12885.9|12889.9|12883.9|0
1640674800000|2021-12-28 07:00:00|12900.2|12898.2|12889.7|12887.7|12901.2|12899.2|12889.7|12887.7|7
1640675100000|2021-12-28 07:05:00|12890.2|12888.2|12894.2|12892.2|12895.2|12893.2|12887.2|12885.2|15
1640675400000|2021-12-28 07:10:00|12893.7|12891.7|12889.7|12887.7|12894.7|12892.7|12889.7|12887.7|18
1640675700000|2021-12-28 07:15:00|12890.2|12888.2|12892.7|12890.7|12894.2|12892.2|12890.2|12888.2|13
1640676000000|2021-12-28 07:20:00|12892.2|12890.2|12893.2|12891.2|12894.7|12892.7|12891.2|12889.2|14
1640676300000|2021-12-28 07:25:00|12893.7|12891.7|12894.2|12892.2|12896.2|12894.2|12892.2|12890.2|17
1640676600000|2021-12-28 07:30:00|12893.7|12891.7|12889.2|12887.2|12894.2|12892.2|12887.2|12885.2|19
1640676900000|2021-12-28 07:35:00|12888.7|12886.7|12882.7|12880.7|12889.2|12887.2|12882.2|12880.2|14
1640677200000|2021-12-28 07:40:00|12882.2|12880.2|12881.2|12879.2|12882.7|12880.7|12878.7|12876.7|17
1640677500000|2021-12-28 07:45:00|12881.7|12879.7|12887.7|12885.7|12887.7|12885.7|12881.7|12879.7|30
1640677800000|2021-12-28 07:50:00|12887.2|12885.2|12879.7|12877.7|12887.2|12885.2|12879.2|12877.2|66
1640678100000|2021-12-28 07:55:00|12880.2|12878.2|12878.7|12876.7|12881.7|12879.7|12878.2|12876.2|53
1640678400000|2021-12-28 08:00:00|12883.7|12881.7|12889.7|12887.7|12892.7|12890.7|12879.7|12877.7|324
1640678700000|2021-12-28 08:05:00|12889.2|12887.2|12893.7|12891.7|12894.2|12892.2|12885.7|12883.7|203
1640679000000|2021-12-28 08:10:00|12893.2|12891.2|12906.2|12904.2|12911.7|12909.7|12891.2|12889.2|363
1640679300000|2021-12-28 08:15:00|12905.2|12903.2|12904.7|12902.7|12906.7|12904.7|12900.2|12898.2|112
1640679600000|2021-12-28 08:20:00|12903.7|12901.7|12911.2|12909.2|12912.7|12910.7|12901.7|12899.7|112
1640679900000|2021-12-28 08:25:00|12910.7|12908.7|12918.7|12916.7|12921.2|12919.2|12910.2|12908.2|125
1640680200000|2021-12-28 08:30:00|12918.2|12916.2|12928.2|12926.2|12929.2|12927.2|12916.2|12914.2|127
1640680500000|2021-12-28 08:35:00|12928.7|12926.7|12931.2|12929.2|12932.2|12930.2|12923.2|12921.2|105
1640680800000|2021-12-28 08:40:00|12930.7|12928.7|12932.2|12930.2|12934.2|12932.2|12928.2|12926.2|102
1640681100000|2021-12-28 08:45:00|12932.7|12930.7|12937.2|12935.2|12944.2|12942.2|12932.7|12930.7|222
1640681400000|2021-12-28 08:50:00|12936.7|12934.7|12940.7|12938.7|12943.2|12941.2|12936.2|12934.2|189
1640681700000|2021-12-28 08:55:00|12940.2|12938.2|12943.2|12941.2|12943.2|12941.2|12936.7|12934.7|127
1640682000000|2021-12-28 09:00:00|12942.7|12940.7|12940.7|12938.7|12944.2|12942.2|12939.7|12937.7|140
1640682300000|2021-12-28 09:05:00|12940.2|12938.2|12945.7|12943.7|12949.2|12947.2|12940.2|12938.2|162
1640682600000|2021-12-28 09:10:00|12945.2|12943.2|12947.2|12945.2|12948.7|12946.7|12943.2|12941.2|101
1640682900000|2021-12-28 09:15:00|12947.7|12945.7|12941.2|12939.2|12947.7|12945.7|12938.2|12936.2|147
1640683200000|2021-12-28 09:20:00|12940.7|12938.7|12941.7|12939.7|12946.2|12944.2|12939.2|12937.2|139
1640683500000|2021-12-28 09:25:00|12941.2|12939.2|12939.7|12937.7|12944.7|12942.7|12939.2|12937.2|53
1640683800000|2021-12-28 09:30:00|12939.2|12937.2|12941.2|12939.2|12943.2|12941.2|12938.7|12936.7|45
1640684100000|2021-12-28 09:35:00|12941.7|12939.7|12946.7|12944.7|12946.7|12944.7|12939.2|12937.2|45
1640684400000|2021-12-28 09:40:00|12946.2|12944.2|12939.2|12937.2|12946.7|12944.7|12939.2|12937.2|100
1640684700000|2021-12-28 09:45:00|12938.7|12936.7|12943.7|12941.7|12944.2|12942.2|12938.2|12936.2|43
1640685000000|2021-12-28 09:50:00|12943.2|12941.2|12948.7|12946.7|12948.7|12946.7|12943.2|12941.2|45
1640685300000|2021-12-28 09:55:00|12952.2|12950.2|12953.7|12951.7|12954.2|12952.2|12951.2|12949.2|98
1640685600000|2021-12-28 10:00:00|12953.2|12951.2|12953.7|12951.7|12954.7|12952.7|12949.2|12947.2|69
1640685900000|2021-12-28 10:05:00|12953.2|12951.2|12955.7|12953.7|12956.2|12954.2|12952.2|12950.2|45
1640686200000|2021-12-28 10:10:00|12955.2|12953.2|12956.2|12954.2|12957.2|12955.2|12952.2|12950.2|42
1640686500000|2021-12-28 10:15:00|12956.7|12954.7|12958.2|12956.2|12958.2|12956.2|12953.7|12951.7|49
1640686800000|2021-12-28 10:20:00|12957.7|12955.7|12955.7|12953.7|12960.2|12958.2|12954.7|12952.7|132
1640687100000|2021-12-28 10:25:00|12955.2|12953.2|12943.7|12941.7|12955.2|12953.2|12943.2|12941.2|101
1640687400000|2021-12-28 10:30:00|12943.2|12941.2|12948.7|12946.7|12948.7|12946.7|12940.7|12938.7|52
1640687700000|2021-12-28 10:35:00|12948.2|12946.2|12947.2|12945.2|12948.7|12946.7|12944.7|12942.7|40
1640688000000|2021-12-28 10:40:00|12947.7|12945.7|12950.7|12948.7|12951.7|12949.7|12947.7|12945.7|42
1640688300000|2021-12-28 10:45:00|12951.2|12949.2|12947.2|12945.2|12952.2|12950.2|12946.7|12944.7|23
1640688600000|2021-12-28 10:50:00|12947.7|12945.7|12947.2|12945.2|12950.2|12948.2|12946.7|12944.7|36
1640688900000|2021-12-28 10:55:00|12947.7|12945.7|12951.7|12949.7|12952.2|12950.2|12947.7|12945.7|60
1640689200000|2021-12-28 11:00:00|12951.2|12949.2|12950.2|12948.2|12952.7|12950.7|12949.2|12947.2|47
1640689500000|2021-12-28 11:05:00|12949.7|12947.7|12944.2|12942.2|12950.2|12948.2|12943.2|12941.2|184
1640689800000|2021-12-28 11:10:00|12944.7|12942.7|12945.7|12943.7|12945.7|12943.7|12943.2|12941.2|46
1640690100000|2021-12-28 11:15:00|12945.2|12943.2|12944.2|12942.2|12945.2|12943.2|12943.2|12941.2|41
1640690400000|2021-12-28 11:20:00|12944.7|12942.7|12950.7|12948.7|12950.7|12948.7|12943.7|12941.7|32
1640690700000|2021-12-28 11:25:00|12951.2|12949.2|12954.2|12952.2|12955.2|12953.2|12951.2|12949.2|27
1640691000000|2021-12-28 11:30:00|12953.2|12951.2|12952.7|12950.7|12954.7|12952.7|12951.2|12949.2|26
1640691300000|2021-12-28 11:35:00|12953.2|12951.2|12953.7|12951.7|12955.2|12953.2|12952.2|12950.2|17
1640691600000|2021-12-28 11:40:00|12953.2|12951.2|12954.7|12952.7|12954.7|12952.7|12950.7|12948.7|51
1640691900000|2021-12-28 11:45:00|12954.2|12952.2|12950.7|12948.7|12955.2|12953.2|12950.7|12948.7|25
1640692200000|2021-12-28 11:50:00|12950.2|12948.2|12954.2|12952.2|12954.2|12952.2|12948.2|12946.2|47
1640692500000|2021-12-28 11:55:00|12954.7|12952.7|12952.2|12950.2|12954.7|12952.7|12951.2|12949.2|50
1640692800000|2021-12-28 12:00:00|12951.7|12949.7|12954.7|12952.7|12956.7|12954.7|12949.7|12947.7|66
1640693100000|2021-12-28 12:05:00|12955.2|12953.2|12953.2|12951.2|12955.2|12953.2|12952.2|12950.2|25
1640693400000|2021-12-28 12:10:00|12952.7|12950.7|12955.2|12953.2|12955.7|12953.7|12952.2|12950.2|22
1640693700000|2021-12-28 12:15:00|12955.7|12953.7|12954.2|12952.2|12956.7|12954.7|12952.7|12950.7|216
1640694000000|2021-12-28 12:20:00|12954.7|12952.7|12960.2|12958.2|12960.7|12958.7|12954.2|12952.2|41
1640694300000|2021-12-28 12:25:00|12960.7|12958.7|12960.2|12958.2|12963.7|12961.7|12960.2|12958.2|101
1640694600000|2021-12-28 12:30:00|12959.7|12957.7|12963.2|12961.2|12963.2|12961.2|12959.7|12957.7|48
1640694900000|2021-12-28 12:35:00|12963.7|12961.7|12963.7|12961.7|12964.2|12962.2|12962.2|12960.2|67
1640695200000|2021-12-28 12:40:00|12965.2|12963.2|12968.7|12966.7|12969.7|12967.7|12964.7|12962.7|90
1640695500000|2021-12-28 12:45:00|12969.2|12967.2|12972.7|12970.7|12972.7|12970.7|12968.7|12966.7|62
1640695800000|2021-12-28 12:50:00|12973.2|12971.2|12967.7|12965.7|12973.7|12971.7|12967.2|12965.2|109
1640696100000|2021-12-28 12:55:00|12967.2|12965.2|12970.2|12968.2|12971.7|12969.7|12966.2|12964.2|54
1640696400000|2021-12-28 13:00:00|12970.7|12968.7|12973.2|12971.2|12975.2|12973.2|12969.7|12967.7|106
1640696700000|2021-12-28 13:05:00|12973.7|12971.7|12973.7|12971.7|12976.7|12974.7|12972.7|12970.7|52
1640697000000|2021-12-28 13:10:00|12974.2|12972.2|12969.7|12967.7|12974.7|12972.7|12969.2|12967.2|56
1640697300000|2021-12-28 13:15:00|12970.2|12968.2|12965.7|12963.7|12970.7|12968.7|12964.2|12962.2|126
1640697600000|2021-12-28 13:20:00|12966.7|12964.7|12972.7|12970.7|12973.2|12971.2|12965.2|12963.2|163
1640697900000|2021-12-28 13:25:00|12973.2|12971.2|12974.2|12972.2|12975.2|12973.2|12972.7|12970.7|102
1640698200000|2021-12-28 13:30:00|12973.7|12971.7|12972.7|12970.7|12974.2|12972.2|12971.7|12969.7|68
1640698500000|2021-12-28 13:35:00|12973.7|12971.7|12977.7|12975.7|12977.7|12975.7|12973.2|12971.2|71
1640698800000|2021-12-28 13:40:00|12977.2|12975.2|12978.7|12976.7|12978.7|12976.7|12976.7|12974.7|53
1640699100000|2021-12-28 13:45:00|12979.2|12977.2|12974.2|12972.2|12979.2|12977.2|12973.7|12971.7|184
1640699400000|2021-12-28 13:50:00|12973.7|12971.7|12971.2|12969.2|12974.7|12972.7|12970.7|12968.7|31
1640699700000|2021-12-28 13:55:00|12971.7|12969.7|12967.7|12965.7|12973.2|12971.2|12966.7|12964.7|63
1640700000000|2021-12-28 14:00:00|12967.2|12965.2|12962.2|12960.2|12968.7|12966.7|12961.7|12959.7|120
1640700300000|2021-12-28 14:05:00|12961.7|12959.7|12960.7|12958.7|12964.7|12962.7|12958.7|12956.7|103
1640700600000|2021-12-28 14:10:00|12960.2|12958.2|12957.2|12955.2|12961.2|12959.2|12956.7|12954.7|52
1640700900000|2021-12-28 14:15:00|12957.7|12955.7|12965.2|12963.2|12965.7|12963.7|12957.2|12955.2|79
1640701200000|2021-12-28 14:20:00|12964.7|12962.7|12960.7|12958.7|12964.7|12962.7|12959.7|12957.7|41
1640701500000|2021-12-28 14:25:00|12961.7|12959.7|12961.2|12959.2|12963.2|12961.2|12959.2|12957.2|59
1640701800000|2021-12-28 14:30:00|12960.7|12958.7|12958.2|12956.2|12961.2|12959.2|12952.7|12950.7|116
1640702100000|2021-12-28 14:35:00|12958.7|12956.7|12961.7|12959.7|12964.7|12962.7|12956.7|12954.7|160
1640702400000|2021-12-28 14:40:00|12962.2|12960.2|12967.7|12965.7|12968.7|12966.7|12961.2|12959.2|153
1640702700000|2021-12-28 14:45:00|12966.7|12964.7|12964.2|12962.2|12969.2|12967.2|12958.7|12956.7|222
1640703000000|2021-12-28 14:50:00|12964.7|12962.7|12967.2|12965.2|12967.7|12965.7|12961.7|12959.7|139
1640703300000|2021-12-28 14:55:00|12966.7|12964.7|12964.7|12962.7|12970.7|12968.7|12963.7|12961.7|115
1640703600000|2021-12-28 15:00:00|12965.2|12963.2|12962.7|12960.7|12965.7|12963.7|12960.7|12958.7|117
1640703900000|2021-12-28 15:05:00|12962.2|12960.2|12956.7|12954.7|12963.7|12961.7|12954.7|12952.7|204
1640704200000|2021-12-28 15:10:00|12955.3|12953.3|12966.3|12964.3|12966.3|12964.3|12953.8|12951.8|94
1640704500000|2021-12-28 15:15:00|12965.8|12963.8|12958.3|12956.3|12967.3|12965.3|12958.3|12956.3|115
1640704800000|2021-12-28 15:20:00|12958.8|12956.8|12964.3|12962.3|12964.3|12962.3|12958.3|12956.3|99
1640705100000|2021-12-28 15:25:00|12963.8|12961.8|12964.8|12962.8|12965.3|12963.3|12962.3|12960.3|102
1640705400000|2021-12-28 15:30:00|12964.3|12962.3|12971.3|12969.3|12971.3|12969.3|12962.3|12960.3|84
1640705700000|2021-12-28 15:35:00|12972.3|12970.3|12968.3|12966.3|12974.3|12972.3|12967.3|12965.3|114
1640706000000|2021-12-28 15:40:00|12967.8|12965.8|12971.3|12969.3|12971.3|12969.3|12966.3|12964.3|149
1640706300000|2021-12-28 15:45:00|12970.8|12968.8|12974.3|12972.3|12974.3|12972.3|12969.8|12967.8|106
1640706600000|2021-12-28 15:50:00|12973.8|12971.8|12973.8|12971.8|12976.3|12974.3|12972.8|12970.8|103
1640706900000|2021-12-28 15:55:00|12973.3|12971.3|12970.8|12968.8|12974.8|12972.8|12969.8|12967.8|99
1640707200000|2021-12-28 16:00:00|12970.3|12968.3|12972.8|12970.8|12973.3|12971.3|12968.3|12966.3|174
1640707500000|2021-12-28 16:05:00|12973.3|12971.3|12966.3|12964.3|12973.3|12971.3|12966.3|12964.3|125
1640707800000|2021-12-28 16:10:00|12966.8|12964.8|12965.8|12963.8|12967.8|12965.8|12965.8|12963.8|80
1640708100000|2021-12-28 16:15:00|12966.3|12964.3|12974.3|12972.3|12974.8|12972.8|12964.8|12962.8|402
1640708400000|2021-12-28 16:20:00|12975.3|12973.3|12977.3|12975.3|12980.8|12978.8|12974.3|12972.3|497
1640708700000|2021-12-28 16:25:00|12976.8|12974.8|12982.3|12980.3|12986.3|12984.3|12970.8|12968.8|824
1640709000000|2021-12-28 16:30:00|12980.3|12978.3|12977.3|12975.3|12982.3|12980.3|12967.3|12965.3|537
1640709300000|2021-12-28 16:35:00|12977.8|12975.8|12981.8|12979.8|12982.8|12980.8|12975.3|12973.3|167
1640709600000|2021-12-28 16:40:00|12981.3|12979.3|12978.3|12976.3|12981.8|12979.8|12976.8|12974.8|176
1640709900000|2021-12-28 16:45:00|12977.8|12975.8|12982.3|12980.3|12983.3|12981.3|12976.8|12974.8|70
1640710200000|2021-12-28 16:50:00|12982.8|12980.8|12988.3|12986.3|12988.8|12986.8|12982.8|12980.8|71
1640710500000|2021-12-28 16:55:00|12988.8|12986.8|12989.3|12987.3|12991.8|12989.8|12987.8|12985.8|39
1640710800000|2021-12-28 17:00:00|12988.8|12986.8|12992.8|12990.8|12993.3|12991.3|12988.3|12986.3|93
1640711100000|2021-12-28 17:05:00|12993.3|12991.3|12991.8|12989.8|12993.3|12991.3|12989.3|12987.3|63
1640711400000|2021-12-28 17:10:00|12991.3|12989.3|12992.8|12990.8|12994.3|12992.3|12991.3|12989.3|53
1640711700000|2021-12-28 17:15:00|12992.3|12990.3|12989.3|12987.3|12992.8|12990.8|12984.8|12982.8|129
1640712000000|2021-12-28 17:20:00|12989.8|12987.8|12993.8|12991.8|12994.8|12992.8|12987.3|12985.3|50
1640712300000|2021-12-28 17:25:00|12993.3|12991.3|12986.8|12984.8|12994.3|12992.3|12984.3|12982.3|117
1640712600000|2021-12-28 17:30:00|12986.3|12984.3|12973.8|12971.8|12989.3|12987.3|12973.8|12971.8|42
1640712900000|2021-12-28 17:35:00|12973.3|12971.3|12977.8|12975.8|12979.8|12977.8|12973.3|12971.3|26
1640713200000|2021-12-28 17:40:00|12978.3|12976.3|12978.8|12976.8|12980.3|12978.3|12976.3|12974.3|12
1640713500000|2021-12-28 17:45:00|12979.3|12977.3|12977.3|12975.3|12979.3|12977.3|12975.3|12973.3|7
1640713800000|2021-12-28 17:50:00|12976.8|12974.8|12980.8|12978.8|12982.3|12980.3|12976.3|12974.3|23
1640714100000|2021-12-28 17:55:00|12981.3|12979.3|12981.8|12979.8|12984.3|12982.3|12980.3|12978.3|11
1640714400000|2021-12-28 18:00:00|12981.3|12979.3|12985.8|12983.8|12985.8|12983.8|12977.8|12975.8|13
1640714700000|2021-12-28 18:05:00|12986.3|12984.3|12987.8|12985.8|12988.8|12986.8|12984.8|12982.8|8
1640715000000|2021-12-28 18:10:00|12987.3|12985.3|12986.8|12984.8|12989.8|12987.8|12985.8|12983.8|4
1640715300000|2021-12-28 18:15:00|12987.3|12985.3|12988.8|12986.8|12991.8|12989.8|12986.8|12984.8|8
1640715600000|2021-12-28 18:20:00|12988.3|12986.3|12985.3|12983.3|12991.8|12989.8|12984.8|12982.8|8
1640715900000|2021-12-28 18:25:00|12984.8|12982.8|12990.8|12988.8|12992.3|12990.3|12983.3|12981.3|12
1640716200000|2021-12-28 18:30:00|12990.3|12988.3|12988.3|12986.3|12991.3|12989.3|12987.8|12985.8|21
1640716500000|2021-12-28 18:35:00|12988.8|12986.8|12985.8|12983.8|12992.3|12990.3|12985.3|12983.3|22
1640716800000|2021-12-28 18:40:00|12986.3|12984.3|12984.8|12982.8|12991.8|12989.8|12984.8|12982.8|12
1640717100000|2021-12-28 18:45:00|12984.3|12982.3|12989.3|12987.3|12989.8|12987.8|12982.8|12980.8|22
1640717400000|2021-12-28 18:50:00|12989.8|12987.8|12991.8|12989.8|12991.8|12989.8|12988.8|12986.8|7
1640717700000|2021-12-28 18:55:00|12991.3|12989.3|12996.3|12994.3|12998.8|12996.8|12991.3|12989.3|21
1640718000000|2021-12-28 19:00:00|12994.8|12992.8|12990.8|12988.8|12995.8|12993.8|12989.8|12987.8|33
1640718300000|2021-12-28 19:05:00|12991.3|12989.3|12992.3|12990.3|12993.8|12991.8|12989.8|12987.8|24
1640718600000|2021-12-28 19:10:00|12991.8|12989.8|12993.3|12991.3|12993.3|12991.3|12990.8|12988.8|18
1640718900000|2021-12-28 19:15:00|12992.8|12990.8|12994.3|12992.3|12996.8|12994.8|12991.8|12989.8|26
1640719200000|2021-12-28 19:20:00|12993.8|12991.8|12996.3|12994.3|12997.3|12995.3|12993.8|12991.8|13
1640719500000|2021-12-28 19:25:00|12996.8|12994.8|12995.8|12993.8|12997.8|12995.8|12993.8|12991.8|2
1640719800000|2021-12-28 19:30:00|12995.3|12993.3|12996.8|12994.8|12997.8|12995.8|12994.8|12992.8|15
1640720100000|2021-12-28 19:35:00|12996.3|12994.3|12995.3|12993.3|12996.8|12994.8|12994.3|12992.3|7
1640720400000|2021-12-28 19:40:00|12994.8|12992.8|12995.8|12993.8|12997.3|12995.3|12993.8|12991.8|22
1640720700000|2021-12-28 19:45:00|12995.3|12993.3|12997.3|12995.3|12997.8|12995.8|12991.8|12989.8|22
1640721000000|2021-12-28 19:50:00|12996.8|12994.8|12998.3|12996.3|12999.8|12997.8|12994.3|12992.3|13
1640721300000|2021-12-28 19:55:00|12997.8|12995.8|12997.3|12995.3|12999.8|12997.8|12995.3|12993.3|26
1640721600000|2021-12-28 20:00:00|12996.8|12994.8|12995.3|12993.3|12998.3|12996.3|12994.3|12992.3|18
1640721900000|2021-12-28 20:05:00|12994.8|12992.8|12997.3|12995.3|12997.8|12995.8|12990.3|12988.3|14
1640722200000|2021-12-28 20:10:00|12996.8|12994.8|12998.3|12996.3|12998.8|12996.8|12993.3|12991.3|31
1640722500000|2021-12-28 20:15:00|12998.8|12996.8|12996.3|12994.3|12998.8|12996.8|12994.3|12992.3|11
1640722800000|2021-12-28 20:20:00|12996.8|12994.8|12997.3|12995.3|12998.8|12996.8|12996.3|12994.3|15
1640723100000|2021-12-28 20:25:00|12997.8|12995.8|12996.8|12994.8|12999.8|12997.8|12996.8|12994.8|12
1640723400000|2021-12-28 20:30:00|12997.3|12995.3|12996.3|12994.3|12999.8|12997.8|12990.3|12988.3|47
1640723700000|2021-12-28 20:35:00|12997.3|12995.3|12999.3|12997.3|13000.3|12998.3|12997.3|12995.3|13
1640724000000|2021-12-28 20:40:00|12998.8|12996.8|13002.3|13000.3|13004.3|13002.3|12998.8|12996.8|16
1640724300000|2021-12-28 20:45:00|13001.8|12999.8|13002.8|13000.8|13005.3|13003.3|13000.8|12998.8|40
1640724600000|2021-12-28 20:50:00|13002.3|13000.3|12992.8|12990.8|13002.3|13000.3|12988.8|12986.8|52
1640724900000|2021-12-28 20:55:00|12992.3|12990.3|12988.3|12982.3|12998.3|12996.3|12982.3|12980.2|127
1640725200000|2021-12-28 21:00:00|12988|12982|12994.3|12988.3|12995.1|12989.1|12987.8|12981.8|3
1640725500000|2021-12-28 21:05:00|12994.7|12988.7|12995.5|12989.5|12996.8|12990.8|12994.3|12988.3|0
1640725800000|2021-12-28 21:10:00|12995.4|12989.4|12995.1|12989.1|12995.5|12989.5|12993.5|12987.5|0
1640726100000|2021-12-28 21:15:00|12994.9|12988.9|12995.1|12989.1|12995.9|12989.9|12994.3|12988.3|0
1640726400000|2021-12-28 21:20:00|12995.5|12989.5|12995.1|12989.1|12995.9|12989.9|12995.1|12989.1|0
1640726700000|2021-12-28 21:25:00|12995.5|12989.5|12995.1|12989.1|12995.5|12989.5|12995.1|12989.1|0
1640727000000|2021-12-28 21:30:00|12995|12989|12993.9|12987.9|12995|12989|12993.5|12987.5|0
1640727300000|2021-12-28 21:35:00|12993.5|12987.5|12993|12987|12993.5|12987.5|12992.7|12986.7|0
1640727600000|2021-12-28 21:40:00|12992.9|12986.9|12991.4|12985.4|12992.9|12986.9|12991|12985|0
1640727900000|2021-12-28 21:45:00|12991.5|12985.5|12991|12985|12992.2|12986.2|12989.8|12983.8|0
1640728200000|2021-12-28 21:50:00|12991.4|12985.4|12990.6|12984.6|12991.4|12985.4|12989.8|12983.8|0
1640728500000|2021-12-28 21:55:00|12990.2|12984.2|12990.2|12984.2|12990.8|12984.8|12989.4|12983.4|0
1640728800000|2021-12-28 22:00:00|12991|12985|12990.3|12984.3|12991|12985|12990.3|12984.3|0
1640729100000|2021-12-28 22:05:00|12990.2|12984.2|12989.8|12983.8|12990.2|12984.2|12989.8|12983.8|0
1640729400000|2021-12-28 22:10:00|12990.1|12984.1|12989.7|12983.7|12990.1|12984.1|12989.5|12983.5|0
1640729700000|2021-12-28 22:15:00|12989.5|12983.5|12989.1|12983.1|12989.9|12983.9|12988.6|12982.6|0
1640730000000|2021-12-28 22:20:00|12989.3|12983.3|12989.1|12983.1|12989.7|12983.7|12989.1|12983.1|0
1640730300000|2021-12-28 22:25:00|12989|12983|12988.9|12982.9|12989|12983|12988.9|12982.9|0
1640730600000|2021-12-28 22:30:00|12989|12983|12989.1|12983.1|12989.3|12983.3|12988.9|12982.9|0
1640730900000|2021-12-28 22:35:00|12989|12983|12989|12983|12989|12983|12989|12983|0
1640731200000|2021-12-28 22:40:00|12988.9|12982.9|12988.9|12982.9|12989|12983|12988.8|12982.8|0
1640731500000|2021-12-28 22:45:00|12989|12983|12989|12983|12989|12983|12988.9|12982.9|0
1640731800000|2021-12-28 22:50:00|12989.1|12983.1|12989.1|12983.1|12989.3|12983.3|12989|12983|0
1640732100000|2021-12-28 22:55:00|12989|12983|12989.8|12983.8|12989.8|12983.8|12989|12983|0
1640732400000|2021-12-28 23:00:00|12990|12984|12991|12985|12994.1|12988.1|12990|12984|0
1640732700000|2021-12-28 23:05:00|12991.3|12985.3|12993|12987|12995.1|12989.1|12991.3|12985.3|0
1640733000000|2021-12-28 23:10:00|12993.1|12987.1|12991.9|12985.9|12994.1|12988.1|12991.9|12985.9|0
1640733300000|2021-12-28 23:15:00|12992|12986|12994.7|12988.7|12997.1|12991.1|12992|12986|0
1640733600000|2021-12-28 23:20:00|12994.8|12988.8|12997.1|12991.1|12997.1|12991.1|12994.3|12988.3|0
1640733900000|2021-12-28 23:25:00|12997|12991|12995.9|12989.9|12997|12991|12995.5|12989.5|0
1640734200000|2021-12-28 23:30:00|12996.3|12990.3|12997.1|12991.1|12997.6|12991.6|12995.9|12989.9|0
1640734500000|2021-12-28 23:35:00|12996.8|12990.8|12997.1|12991.1|12997.6|12991.6|12995.9|12989.9|0
1640734800000|2021-12-28 23:40:00|12997.2|12991.2|12997.6|12991.6|12997.9|12991.9|12996.3|12990.3|0
1640735100000|2021-12-28 23:45:00|12997.7|12991.7|13000.4|12994.4|13000.8|12994.8|12997.6|12991.6|0
1640735400000|2021-12-28 23:50:00|13000|12994|13000|12994|13000.4|12994.4|12999.2|12993.2|0
1640735700000|2021-12-28 23:55:00|12999.9|12993.9|12998.8|12992.8|12999.9|12993.9|12998.4|12992.4|0
1640736000000|2021-12-29 00:00:00|12998.4|12992.4|12997.6|12991.6|13001.2|12995.2|12995.9|12989.9|0
1640736300000|2021-12-29 00:05:00|12997.5|12991.5|12999.6|12993.6|13001.2|12995.2|12997.1|12991.1|0
1640736600000|2021-12-29 00:10:00|12999.7|12993.7|12999.9|12993.9|13001|12995|12998.2|12992.2|0
1640736900000|2021-12-29 00:15:00|13000.2|12994.2|12997.1|12991.1|13002.9|12996.9|12995.8|12989.8|0
1640737200000|2021-12-29 00:20:00|12996.9|12990.9|12997.4|12991.4|13002.7|12996.7|12995.9|12989.9|0
1640737500000|2021-12-29 00:25:00|12997|12991|12994.9|12988.9|12997.4|12991.4|12991.5|12985.5|0
1640737800000|2021-12-29 00:30:00|12995.1|12989.1|12989.8|12983.8|12995.2|12989.2|12989|12983|0
1640738100000|2021-12-29 00:35:00|12990|12984|12988.5|12982.5|12990.7|12984.7|12988.1|12982.1|0
1640738400000|2021-12-29 00:40:00|12988.7|12982.7|12991.1|12985.1|12991.5|12985.5|12988.7|12982.7|0
1640738700000|2021-12-29 00:45:00|12991.3|12985.3|12994.1|12988.1|12994.9|12988.9|12991.3|12985.3|0
1640739000000|2021-12-29 00:50:00|12994.5|12988.5|12994.4|12988.4|12994.9|12988.9|12992.7|12986.7|0
1640739300000|2021-12-29 00:55:00|12994.2|12988.2|12999.2|12993.2|12999.2|12993.2|12994|12988|0
1640739600000|2021-12-29 01:00:00|12998.8|12992.8|13001.7|12995.7|13002.6|12996.6|12998|12992|0
1640739900000|2021-12-29 01:05:00|13002.1|12996.1|13004.5|12998.5|13006.8|13000.8|13002.1|12996.1|0
1640740200000|2021-12-29 01:10:00|13004.7|12998.7|12999.5|12993.5|13005|12999|12999.5|12993.5|0
1640740500000|2021-12-29 01:15:00|12999.2|12993.2|12993.4|12987.4|13001.7|12995.7|12991.4|12985.4|0
1640740800000|2021-12-29 01:20:00|12993.3|12987.3|12997.2|12991.2|12999|12993|12992.2|12986.2|0
1640741100000|2021-12-29 01:25:00|12997.3|12991.3|12996.8|12990.8|12999.9|12993.9|12995.6|12989.6|0
1640741400000|2021-12-29 01:30:00|12996.6|12990.6|12981.3|12975.3|12996.8|12990.8|12980.7|12974.7|0
1640741700000|2021-12-29 01:35:00|12981.6|12975.6|12984.1|12978.1|12985.5|12979.5|12980.7|12974.7|0
1640742000000|2021-12-29 01:40:00|12983.5|12977.5|12985.8|12979.8|12986.2|12980.2|12982.4|12976.4|0
1640742300000|2021-12-29 01:45:00|12985.6|12979.6|12984.1|12978.1|12986.2|12980.2|12981.9|12975.9|0
1640742600000|2021-12-29 01:50:00|12983.9|12977.9|12984.9|12978.9|12987.9|12981.9|12982.7|12976.7|0
1640742900000|2021-12-29 01:55:00|12985|12979|12981.9|12975.9|12985.8|12979.8|12980.4|12974.4|0
1640743200000|2021-12-29 02:00:00|12982.1|12976.1|12977.3|12971.3|12982.3|12976.3|12974.7|12968.7|0
1640743500000|2021-12-29 02:05:00|12977.5|12971.5|12979.6|12973.6|12979.6|12973.6|12976.8|12970.8|0
1640743800000|2021-12-29 02:10:00|12979.5|12973.5|12981.2|12975.2|12981.2|12975.2|12978.7|12972.7|0
1640744100000|2021-12-29 02:15:00|12981.3|12975.3|12979.6|12973.6|12982.2|12976.2|12979.6|12973.6|0
1640744400000|2021-12-29 02:20:00|12979.7|12973.7|12981.6|12975.6|12982.1|12976.1|12979.6|12973.6|0
1640744700000|2021-12-29 02:25:00|12981.7|12975.7|12980.5|12974.5|12982.1|12976.1|12979|12973|0
1640745000000|2021-12-29 02:30:00|12980.4|12974.4|12979.8|12973.8|12981.3|12975.3|12976.3|12970.3|0
1640745300000|2021-12-29 02:35:00|12980.2|12974.2|12982.6|12976.6|12983.8|12977.8|12979.8|12973.8|0
1640745600000|2021-12-29 02:40:00|12982.5|12976.5|12982.6|12976.6|12983.4|12977.4|12981.6|12975.6|0
1640745900000|2021-12-29 02:45:00|12982.5|12976.5|12982.5|12976.5|12983.7|12977.7|12981.6|12975.6|0
1640746200000|2021-12-29 02:50:00|12982.4|12976.4|12985.3|12979.3|12986.1|12980.1|12982|12976|0
1640746500000|2021-12-29 02:55:00|12985.2|12979.2|12988.2|12982.2|12988.2|12982.2|12985.2|12979.2|0
1640746800000|2021-12-29 03:00:00|12988.4|12982.4|12986.9|12980.9|12988.6|12982.6|12986.4|12980.4|0
1640747100000|2021-12-29 03:05:00|12986.7|12980.7|12986.2|12980.2|12986.9|12980.9|12984.5|12978.5|0
1640747400000|2021-12-29 03:10:00|12987|12981|12987.1|12981.1|12988.3|12982.3|12987|12981|0
1640747700000|2021-12-29 03:15:00|12987.2|12981.2|12986.2|12980.2|12987.2|12981.2|12985.3|12979.3|0
1640748000000|2021-12-29 03:20:00|12986.6|12980.6|12985.4|12979.4|12987|12981|12985.3|12979.3|0
1640748300000|2021-12-29 03:25:00|12985.3|12979.3|12984.3|12978.3|12985.3|12979.3|12982.1|12976.1|0
1640748600000|2021-12-29 03:30:00|12984.5|12978.5|12987.1|12981.1|12989.7|12983.7|12984.5|12978.5|0
1640748900000|2021-12-29 03:35:00|12987.3|12981.3|12985.4|12979.4|12987.5|12981.5|12985.3|12979.3|0
1640749200000|2021-12-29 03:40:00|12985.6|12979.6|12988|12982|12988|12982|12985.4|12979.4|0
1640749500000|2021-12-29 03:45:00|12987.9|12981.9|12988.8|12982.8|12989.7|12983.7|12987.1|12981.1|0
1640749800000|2021-12-29 03:50:00|12989.2|12983.2|12991.7|12985.7|12993.9|12987.9|12988.7|12982.7|0
1640750100000|2021-12-29 03:55:00|12991.9|12985.9|12991.3|12985.3|12992.1|12986.1|12990.3|12984.3|0
1640750400000|2021-12-29 04:00:00|12990.9|12984.9|12989.5|12983.5|12991.3|12985.3|12989.5|12983.5|0
1640750700000|2021-12-29 04:05:00|12989.1|12983.1|12989.6|12983.6|12991.3|12985.3|12988.7|12982.7|0
1640751000000|2021-12-29 04:10:00|12989.8|12983.8|12987.3|12981.3|12990.4|12984.4|12986.9|12980.9|0
1640751300000|2021-12-29 04:15:00|12987.1|12981.1|12988.2|12982.2|12988.2|12982.2|12986.9|12980.9|0
1640751600000|2021-12-29 04:20:00|12988|12982|12988.7|12982.7|12989.5|12983.5|12987.8|12981.8|0
1640751900000|2021-12-29 04:25:00|12989.5|12983.5|12988.1|12982.1|12989.5|12983.5|12987.7|12981.7|0
1640752200000|2021-12-29 04:30:00|12987.9|12981.9|12988.7|12982.7|12988.7|12982.7|12987.8|12981.8|0
1640752500000|2021-12-29 04:35:00|12988.9|12982.9|12988.7|12982.7|12989.6|12983.6|12987.9|12981.9|0
1640752800000|2021-12-29 04:40:00|12988.9|12982.9|12988.7|12982.7|12989.6|12983.6|12988.7|12982.7|0
1640753100000|2021-12-29 04:45:00|12988.8|12982.8|12987.9|12981.9|12988.8|12982.8|12987.9|12981.9|0
1640753400000|2021-12-29 04:50:00|12988.1|12982.1|12988.8|12982.8|12989.2|12983.2|12988.1|12982.1|0
1640753700000|2021-12-29 04:55:00|12989|12983|12988.8|12982.8|12989.7|12983.7|12988.8|12982.8|0
1640754000000|2021-12-29 05:00:00|12989|12983|12987|12981|12989.2|12983.2|12985.4|12979.4|0
1640754300000|2021-12-29 05:05:00|12987.1|12981.1|12988.8|12982.8|12989.7|12983.7|12987|12981|0
1640754600000|2021-12-29 05:10:00|12988.4|12982.4|12988.8|12982.8|12989.7|12983.7|12987.9|12981.9|0
1640754900000|2021-12-29 05:15:00|12989.2|12983.2|12990.6|12984.6|12991.4|12985.4|12988.8|12982.8|0
1640755200000|2021-12-29 05:20:00|12990.5|12984.5|12988.8|12982.8|12990.6|12984.6|12988.8|12982.8|0
1640755500000|2021-12-29 05:25:00|12988.7|12982.7|12986.8|12980.8|12988.8|12982.8|12986|12980|0
1640755800000|2021-12-29 05:30:00|12986.6|12980.6|12989.5|12983.5|12989.6|12983.6|12985.9|12979.9|0
1640756100000|2021-12-29 05:35:00|12989.7|12983.7|12994.6|12988.6|12995|12989|12989.5|12983.5|0
1640756400000|2021-12-29 05:40:00|12994.4|12988.4|12996.7|12990.7|12996.7|12990.7|12993.3|12987.3|0
1640756700000|2021-12-29 05:45:00|12997.1|12991.1|12997.6|12991.6|12998.5|12992.5|12996.7|12990.7|0
1640757000000|2021-12-29 05:50:00|12997.4|12991.4|12995.9|12989.9|12997.6|12991.6|12995.8|12989.8|0
1640757300000|2021-12-29 05:55:00|12996.1|12990.1|12996.6|12990.6|12996.6|12990.6|12994.9|12988.9|0
1640757600000|2021-12-29 06:00:00|12997|12991|12994.1|12988.1|12998.4|12992.4|12993.6|12987.6|0
1640757900000|2021-12-29 06:05:00|12994.3|12988.3|12990.7|12984.7|12994.5|12988.5|12989.8|12983.8|0
1640758200000|2021-12-29 06:10:00|12991.1|12985.1|12985.5|12979.5|12992.8|12986.8|12985.5|12979.5|0
1640758500000|2021-12-29 06:15:00|12986.4|12980.4|12986.4|12980.4|12987.3|12981.3|12985.5|12979.5|0
1640758800000|2021-12-29 06:20:00|12986.7|12980.7|12988.2|12982.2|12989|12983|12986.4|12980.4|0
1640759100000|2021-12-29 06:25:00|12988.1|12982.1|12989|12983|12989|12983|12988.1|12982.1|0
1640759400000|2021-12-29 06:30:00|12989.1|12983.1|12989.5|12983.5|12991.7|12985.7|12989|12983|0
1640759700000|2021-12-29 06:35:00|12989.4|12983.4|12989.1|12983.1|12990|12984|12988.2|12982.2|0
1640760000000|2021-12-29 06:40:00|12989.2|12983.2|12989.5|12983.5|12990.8|12984.8|12989.1|12983.1|0
1640760300000|2021-12-29 06:45:00|12990|12984|12989.9|12983.9|12990.8|12984.8|12988.3|12982.3|0
1640760600000|2021-12-29 06:50:00|12989.1|12983.1|12987.5|12981.5|12990.3|12984.3|12987.5|12981.5|0
1640760900000|2021-12-29 06:55:00|12987.6|12981.6|12988.3|12982.3|12989.3|12983.3|12987.6|12981.6|0
1640761200000|2021-12-29 07:00:00|12988.8|12986.3|12995.3|12993.3|12996.3|12994.3|12988.8|12986.3|57
1640761500000|2021-12-29 07:05:00|12995.8|12993.8|12989.3|12987.3|12996.8|12994.8|12988.8|12986.8|29
1640761800000|2021-12-29 07:10:00|12988.8|12986.8|12985.8|12983.8|12989.8|12987.8|12983.3|12981.3|35
1640762100000|2021-12-29 07:15:00|12986.3|12984.3|12985.8|12983.8|12990.3|12988.3|12981.3|12979.3|16
1640762400000|2021-12-29 07:20:00|12986.3|12984.3|12985.3|12983.3|12989.8|12987.8|12984.3|12982.3|19
1640762700000|2021-12-29 07:25:00|12985.8|12983.8|12989.8|12987.8|12989.8|12987.8|12982.3|12980.3|12
1640763000000|2021-12-29 07:30:00|12989.3|12987.3|12974.3|12972.3|12989.8|12987.8|12974.3|12972.3|46
1640763300000|2021-12-29 07:35:00|12973.8|12971.8|12973.8|12971.8|12975.8|12973.8|12969.3|12967.3|54
1640763600000|2021-12-29 07:40:00|12972.8|12970.8|12974.8|12972.8|12979.8|12977.8|12972.8|12970.8|37
1640763900000|2021-12-29 07:45:00|12973.3|12971.3|12974.8|12972.8|12978.8|12976.8|12968.3|12966.3|56
1640764200000|2021-12-29 07:50:00|12974.3|12972.3|12974.8|12972.8|12979.3|12977.3|12969.8|12967.8|17
1640764500000|2021-12-29 07:55:00|12973.8|12971.8|12974.8|12972.8|12983.8|12981.8|12973.8|12971.8|65
1640764800000|2021-12-29 08:00:00|12975.8|12973.8|12937.8|12935.8|12979.8|12977.8|12937.8|12935.8|942
1640765100000|2021-12-29 08:05:00|12938.3|12936.3|12946.8|12944.8|12948.3|12946.3|12931.3|12929.3|553
1640765400000|2021-12-29 08:10:00|12946.3|12944.3|12934.8|12932.8|12946.3|12944.3|12923.3|12921.3|359
1640765700000|2021-12-29 08:15:00|12934.3|12932.3|12934.3|12932.3|12945.8|12943.8|12933.3|12931.3|243
1640766000000|2021-12-29 08:20:00|12933.8|12931.8|12939.8|12937.8|12941.3|12939.3|12931.3|12929.3|213
1640766300000|2021-12-29 08:25:00|12939.3|12937.3|12948.8|12946.8|12952.3|12950.3|12938.3|12936.3|109
1640766600000|2021-12-29 08:30:00|12948.3|12946.3|12952.3|12950.3|12962.3|12960.3|12946.3|12944.3|150
1640766900000|2021-12-29 08:35:00|12953.3|12951.3|12956.3|12954.3|12958.3|12956.3|12948.8|12946.8|139
1640767200000|2021-12-29 08:40:00|12954.8|12952.8|12962.3|12960.3|12963.3|12961.3|12953.8|12951.8|93
1640767500000|2021-12-29 08:45:00|12961.8|12959.8|12960.8|12958.8|12965.3|12963.3|12958.8|12956.8|80
1640767800000|2021-12-29 08:50:00|12961.3|12959.3|12952.8|12950.8|12961.8|12959.8|12950.8|12948.8|116
1640768100000|2021-12-29 08:55:00|12952.3|12950.3|12952.3|12950.3|12956.8|12954.8|12951.3|12949.3|95
1640768400000|2021-12-29 09:00:00|12951.3|12949.3|12957.8|12955.8|12966.3|12964.3|12951.3|12949.3|136
1640768700000|2021-12-29 09:05:00|12957.3|12955.3|12955.3|12953.3|12960.3|12958.3|12953.8|12951.8|73
1640769000000|2021-12-29 09:10:00|12953.8|12951.8|12962.3|12960.3|12962.8|12960.8|12953.8|12951.8|135
1640769300000|2021-12-29 09:15:00|12961.8|12959.8|12953.8|12951.8|12962.8|12960.8|12952.8|12950.8|85
1640769600000|2021-12-29 09:20:00|12953.3|12951.3|12958.3|12956.3|12958.8|12956.8|12950.8|12948.8|65
1640769900000|2021-12-29 09:25:00|12958.8|12956.8|12963.3|12961.3|12964.3|12962.3|12957.8|12955.8|59
1640770200000|2021-12-29 09:30:00|12962.8|12960.8|12954.8|12952.8|12962.8|12960.8|12953.8|12951.8|65
1640770500000|2021-12-29 09:35:00|12954.3|12952.3|12953.8|12951.8|12958.3|12956.3|12952.8|12950.8|40
1640770800000|2021-12-29 09:40:00|12953.3|12951.3|12951.3|12949.3|12955.8|12953.8|12950.8|12948.8|35
1640771100000|2021-12-29 09:45:00|12950.8|12948.8|12949.8|12947.8|12952.8|12950.8|12947.8|12945.8|78
1640771400000|2021-12-29 09:50:00|12949.3|12947.3|12951.3|12949.3|12954.3|12952.3|12949.3|12947.3|64
1640771700000|2021-12-29 09:55:00|12950.8|12948.8|12950.3|12948.3|12952.3|12950.3|12947.8|12945.8|32
1640772000000|2021-12-29 10:00:00|12949.8|12947.8|12956.8|12954.8|12957.8|12955.8|12949.8|12947.8|62
1640772300000|2021-12-29 10:05:00|12956.3|12954.3|12953.8|12951.8|12960.3|12958.3|12952.3|12950.3|73
1640772600000|2021-12-29 10:10:00|12953.3|12951.3|12952.3|12950.3|12955.3|12953.3|12950.8|12948.8|44
1640772900000|2021-12-29 10:15:00|12951.8|12949.8|12946.8|12944.8|12952.8|12950.8|12944.8|12942.8|70
1640773200000|2021-12-29 10:20:00|12946.3|12944.3|12945.3|12943.3|12948.8|12946.8|12944.8|12942.8|54
1640773500000|2021-12-29 10:25:00|12945.8|12943.8|12948.8|12946.8|12951.3|12949.3|12944.8|12942.8|49
1640773800000|2021-12-29 10:30:00|12948.3|12946.3|12951.8|12949.8|12955.3|12953.3|12947.8|12945.8|80
1640774100000|2021-12-29 10:35:00|12951.3|12949.3|12953.3|12951.3|12954.8|12952.8|12948.8|12946.8|58
1640774400000|2021-12-29 10:40:00|12953.8|12951.8|12959.3|12957.3|12960.3|12958.3|12952.8|12950.8|60
1640774700000|2021-12-29 10:45:00|12959.8|12957.8|12960.3|12958.3|12965.8|12963.8|12957.3|12955.3|52
1640775000000|2021-12-29 10:50:00|12959.3|12957.3|12959.3|12957.3|12962.3|12960.3|12956.3|12954.3|353
1640775300000|2021-12-29 10:55:00|12958.3|12956.3|12961.3|12959.3|12962.8|12960.8|12954.8|12952.8|119
1640775600000|2021-12-29 11:00:00|12960.8|12958.8|12956.3|12954.3|12962.3|12960.3|12955.3|12953.3|62
1640775900000|2021-12-29 11:05:00|12955.8|12953.8|12953.8|12951.8|12959.8|12957.8|12953.3|12951.3|73
1640776200000|2021-12-29 11:10:00|12954.8|12952.8|12962.3|12960.3|12962.3|12960.3|12954.3|12952.3|78
1640776500000|2021-12-29 11:15:00|12961.8|12959.8|12959.3|12957.3|12962.8|12960.8|12958.3|12956.3|42
1640776800000|2021-12-29 11:20:00|12958.8|12956.8|12962.3|12960.3|12963.3|12961.3|12956.8|12954.8|62
1640777100000|2021-12-29 11:25:00|12962.8|12960.8|12955.3|12953.3|12966.8|12964.8|12955.3|12953.3|51
1640777400000|2021-12-29 11:30:00|12954.8|12952.8|12953.8|12951.8|12954.8|12952.8|12948.3|12946.3|51
1640777700000|2021-12-29 11:35:00|12953.3|12951.3|12953.8|12951.8|12955.8|12953.8|12949.8|12947.8|112
1640778000000|2021-12-29 11:40:00|12953.3|12951.3|12948.3|12946.3|12953.3|12951.3|12947.3|12945.3|47
1640778300000|2021-12-29 11:45:00|12947.8|12945.8|12948.3|12946.3|12950.3|12948.3|12946.3|12944.3|43
1640778600000|2021-12-29 11:50:00|12947.8|12945.8|12947.8|12945.8|12948.3|12946.3|12945.8|12943.8|29
1640778900000|2021-12-29 11:55:00|12947.3|12945.3|12953.3|12951.3|12953.8|12951.8|12946.8|12944.8|67
1640779200000|2021-12-29 12:00:00|12952.8|12950.8|12951.8|12949.8|12953.8|12951.8|12949.8|12947.8|53
1640779500000|2021-12-29 12:05:00|12950.8|12948.8|12950.3|12948.3|12952.3|12950.3|12947.8|12945.8|45
1640779800000|2021-12-29 12:10:00|12948.8|12946.8|12948.8|12946.8|12949.3|12947.3|12947.3|12945.3|133
1640780100000|2021-12-29 12:15:00|12947.8|12945.8|12950.8|12948.8|12953.8|12951.8|12946.8|12944.8|143
1640780400000|2021-12-29 12:20:00|12950.3|12948.3|12949.3|12947.3|12951.8|12949.8|12945.8|12943.8|87
1640780700000|2021-12-29 12:25:00|12949.8|12947.8|12952.8|12950.8|12952.8|12950.8|12949.8|12947.8|55
1640781000000|2021-12-29 12:30:00|12953.3|12951.3|12945.3|12943.3|12953.3|12951.3|12944.8|12942.8|74
1640781300000|2021-12-29 12:35:00|12945.8|12943.8|12950.3|12948.3|12951.8|12949.8|12944.3|12942.3|57
1640781600000|2021-12-29 12:40:00|12951.2|12949.2|12956.7|12954.7|12956.7|12954.7|12950.7|12948.7|51
1640781900000|2021-12-29 12:45:00|12956.2|12954.2|12951.7|12949.7|12956.7|12954.7|12951.2|12949.2|72
1640782200000|2021-12-29 12:50:00|12952.7|12950.7|12948.2|12946.2|12953.7|12951.7|12946.7|12944.7|329
1640782500000|2021-12-29 12:55:00|12948.7|12946.7|12943.7|12941.7|12948.7|12946.7|12941.7|12939.7|573
1640782800000|2021-12-29 13:00:00|12943.2|12941.2|12935.2|12933.2|12945.7|12943.7|12934.2|12932.2|112
1640783100000|2021-12-29 13:05:00|12935.7|12933.7|12939.7|12937.7|12940.7|12938.7|12933.2|12931.2|113
1640783400000|2021-12-29 13:10:00|12939.2|12937.2|12940.7|12938.7|12942.7|12940.7|12938.7|12936.7|88
1640783700000|2021-12-29 13:15:00|12940.2|12938.2|12934.2|12932.2|12940.2|12938.2|12933.7|12931.7|87
1640784000000|2021-12-29 13:20:00|12934.7|12932.7|12930.7|12928.7|12936.7|12934.7|12930.7|12928.7|66
1640784300000|2021-12-29 13:25:00|12931.2|12929.2|12928.2|12926.2|12932.7|12930.7|12926.2|12924.2|99
1640784600000|2021-12-29 13:30:00|12928.7|12926.7|12925.2|12923.2|12930.2|12928.2|12924.2|12922.2|137
1640784900000|2021-12-29 13:35:00|12924.7|12922.7|12916.7|12914.7|12926.2|12924.2|12915.7|12913.7|113
1640785200000|2021-12-29 13:40:00|12917.2|12915.2|12924.7|12922.7|12924.7|12922.7|12916.7|12914.7|94
1640785500000|2021-12-29 13:45:00|12925.2|12923.2|12922.7|12920.7|12927.7|12925.7|12920.7|12918.7|70
1640785800000|2021-12-29 13:50:00|12922.2|12920.2|12926.7|12924.7|12927.7|12925.7|12921.7|12919.7|92
1640786100000|2021-12-29 13:55:00|12927.2|12925.2|12927.7|12925.7|12930.7|12928.7|12925.7|12923.7|83
1640786400000|2021-12-29 14:00:00|12928.2|12926.2|12931.2|12929.2|12931.7|12929.7|12923.7|12921.7|85
1640786700000|2021-12-29 14:05:00|12930.7|12928.7|12930.7|12928.7|12931.7|12929.7|12925.7|12923.7|53
1640787000000|2021-12-29 14:10:00|12931.2|12929.2|12928.7|12926.7|12931.7|12929.7|12927.7|12925.7|46
1640787300000|2021-12-29 14:15:00|12928.2|12926.2|12929.2|12927.2|12930.7|12928.7|12927.7|12925.7|36
1640787600000|2021-12-29 14:20:00|12928.7|12926.7|12924.7|12922.7|12929.7|12927.7|12922.7|12920.7|62
1640787900000|2021-12-29 14:25:00|12924.2|12922.2|12917.2|12915.2|12924.7|12922.7|12916.7|12914.7|115
1640788200000|2021-12-29 14:30:00|12917.7|12915.7|12920.7|12918.7|12921.7|12919.7|12909.7|12907.7|227
1640788500000|2021-12-29 14:35:00|12921.2|12919.2|12912.7|12910.7|12921.7|12919.7|12907.2|12905.2|185
1640788800000|2021-12-29 14:40:00|12912.2|12910.2|12907.7|12905.7|12917.2|12915.2|12907.7|12905.7|360
1640789100000|2021-12-29 14:45:00|12908.7|12906.7|12900.7|12898.7|12911.2|12909.2|12896.7|12894.7|271
1640789400000|2021-12-29 14:50:00|12900.2|12898.2|12902.2|12900.2|12905.2|12903.2|12896.7|12894.7|164
1640789700000|2021-12-29 14:55:00|12901.7|12899.7|12896.2|12894.2|12903.2|12901.2|12890.7|12888.7|222
1640790000000|2021-12-29 15:00:00|12895.7|12893.7|12894.7|12892.7|12899.7|12897.7|12893.7|12891.7|211
1640790300000|2021-12-29 15:05:00|12895.2|12893.2|12896.2|12894.2|12897.2|12895.2|12888.7|12886.7|295
1640790600000|2021-12-29 15:10:00|12896.7|12894.7|12882.2|12880.2|12897.7|12895.7|12877.7|12875.7|232
1640790900000|2021-12-29 15:15:00|12882.7|12880.7|12892.7|12890.7|12895.7|12893.7|12874.2|12872.2|230
1640791200000|2021-12-29 15:20:00|12893.2|12891.2|12901.7|12899.7|12903.7|12901.7|12891.2|12889.2|291
1640791500000|2021-12-29 15:25:00|12903.2|12901.2|12902.7|12900.7|12909.7|12907.7|12900.7|12898.7|224
1640791800000|2021-12-29 15:30:00|12901.7|12899.7|12906.7|12904.7|12908.2|12906.2|12897.7|12895.7|125
1640792100000|2021-12-29 15:35:00|12907.2|12905.2|12902.7|12900.7|12909.2|12907.2|12897.7|12895.7|140
1640792400000|2021-12-29 15:40:00|12901.2|12899.2|12909.7|12907.7|12912.2|12910.2|12899.7|12897.7|181
1640792700000|2021-12-29 15:45:00|12909.2|12907.2|12909.7|12907.7|12912.2|12910.2|12908.2|12906.2|302
1640793000000|2021-12-29 15:50:00|12910.2|12908.2|12916.7|12914.7|12917.7|12915.7|12908.7|12906.7|126
1640793300000|2021-12-29 15:55:00|12916.2|12914.2|12913.2|12911.2|12916.7|12914.7|12909.7|12907.7|132
1640793600000|2021-12-29 16:00:00|12912.7|12910.7|12921.7|12919.7|12921.7|12919.7|12911.7|12909.7|125
1640793900000|2021-12-29 16:05:00|12921.2|12919.2|12917.7|12915.7|12922.7|12920.7|12916.2|12914.2|847
1640794200000|2021-12-29 16:10:00|12917.2|12915.2|12914.7|12912.7|12917.7|12915.7|12912.7|12910.7|153
1640794500000|2021-12-29 16:15:00|12914.2|12912.2|12918.2|12916.2|12919.7|12917.7|12911.7|12909.7|530
1640794800000|2021-12-29 16:20:00|12918.7|12916.7|12920.7|12918.7|12924.7|12922.7|12916.7|12914.7|248
1640795100000|2021-12-29 16:25:00|12920.2|12918.2|12930.2|12928.2|12932.2|12930.2|12915.7|12913.7|1740
1640795400000|2021-12-29 16:30:00|12927.7|12925.7|12922.2|12920.2|12927.7|12925.7|12914.7|12912.7|857
1640795700000|2021-12-29 16:35:00|12921.2|12919.2|12915.7|12913.7|12922.2|12920.2|12913.7|12911.7|136
1640796000000|2021-12-29 16:40:00|12915.2|12913.2|12918.2|12916.2|12920.7|12918.7|12913.7|12911.7|70
1640796300000|2021-12-29 16:45:00|12918.7|12916.7|12921.7|12919.7|12922.7|12920.7|12917.7|12915.7|20
1640796600000|2021-12-29 16:50:00|12921.2|12919.2|12921.2|12919.2|12924.2|12922.2|12919.7|12917.7|21
1640796900000|2021-12-29 16:55:00|12920.7|12918.7|12926.7|12924.7|12927.2|12925.2|12920.2|12918.2|19
1640797200000|2021-12-29 17:00:00|12927.2|12925.2|12923.7|12921.7|12927.2|12925.2|12919.7|12917.7|38
1640797500000|2021-12-29 17:05:00|12924.2|12922.2|12916.7|12914.7|12925.2|12923.2|12916.7|12914.7|14
1640797800000|2021-12-29 17:10:00|12917.2|12915.2|12915.7|12913.7|12918.7|12916.7|12913.7|12911.7|27
1640798100000|2021-12-29 17:15:00|12914.7|12912.7|12915.2|12913.2|12918.2|12916.2|12914.2|12912.2|15
1640798400000|2021-12-29 17:20:00|12914.7|12912.7|12913.2|12911.2|12917.2|12915.2|12913.2|12911.2|17
1640798700000|2021-12-29 17:25:00|12912.7|12910.7|12914.2|12912.2|12914.7|12912.7|12912.2|12910.2|6
1640799000000|2021-12-29 17:30:00|12914.7|12912.7|12914.7|12912.7|12915.2|12913.2|12912.2|12910.2|26
1640799300000|2021-12-29 17:35:00|12915.7|12913.7|12920.7|12918.7|12921.7|12919.7|12915.7|12913.7|22
1640799600000|2021-12-29 17:40:00|12921.2|12919.2|12920.7|12918.7|12922.7|12920.7|12920.2|12918.2|19
1640799900000|2021-12-29 17:45:00|12921.2|12919.2|12922.7|12920.7|12922.7|12920.7|12920.7|12918.7|8
1640800200000|2021-12-29 17:50:00|12923.2|12921.2|12924.2|12922.2|12924.2|12922.2|12921.7|12919.7|15
1640800500000|2021-12-29 17:55:00|12924.7|12922.7|12927.7|12925.7|12927.7|12925.7|12921.7|12919.7|17
1640800800000|2021-12-29 18:00:00|12927.2|12925.2|12929.7|12927.7|12931.7|12929.7|12924.2|12922.2|16
1640801100000|2021-12-29 18:05:00|12930.2|12928.2|12932.7|12930.7|12932.7|12930.7|12929.7|12927.7|12
1640801400000|2021-12-29 18:10:00|12933.2|12931.2|12931.7|12929.7|12933.2|12931.2|12930.2|12928.2|1
1640801700000|2021-12-29 18:15:00|12932.2|12930.2|12930.7|12928.7|12932.2|12930.2|12929.7|12927.7|2
1640802000000|2021-12-29 18:20:00|12930.2|12928.2|12927.2|12925.2|12930.2|12928.2|12927.2|12925.2|11
1640802300000|2021-12-29 18:25:00|12927.7|12925.7|12926.7|12924.7|12929.7|12927.7|12926.7|12924.7|16
1640802600000|2021-12-29 18:30:00|12926.2|12924.2|12932.2|12930.2|12932.2|12930.2|12925.7|12923.7|6
1640802900000|2021-12-29 18:35:00|12931.7|12929.7|12925.7|12923.7|12931.7|12929.7|12925.7|12923.7|3
1640803200000|2021-12-29 18:40:00|12926.7|12924.7|12930.2|12928.2|12930.2|12928.2|12926.7|12924.7|5
1640803500000|2021-12-29 18:45:00|12930.7|12928.7|12929.2|12927.2|12933.2|12931.2|12928.7|12926.7|8
1640803800000|2021-12-29 18:50:00|12928.7|12926.7|12932.2|12930.2|12932.2|12930.2|12928.2|12926.2|7
1640804100000|2021-12-29 18:55:00|12931.7|12929.7|12933.2|12931.2|12935.2|12933.2|12930.7|12928.7|8
1640804400000|2021-12-29 19:00:00|12932.7|12930.7|12932.7|12930.7|12933.7|12931.7|12932.2|12930.2|1
1640804700000|2021-12-29 19:05:00|12933.2|12931.2|12933.7|12931.7|12933.7|12931.7|12933.2|12931.2|23
1640805000000|2021-12-29 19:10:00|12934.7|12932.7|12939.2|12937.2|12939.2|12937.2|12934.2|12932.2|10
1640805300000|2021-12-29 19:15:00|12939.7|12937.7|12940.2|12938.2|12940.2|12938.2|12936.7|12934.7|8
1640805600000|2021-12-29 19:20:00|12940.7|12938.7|12941.2|12939.2|12941.7|12939.7|12940.2|12938.2|26
1640805900000|2021-12-29 19:25:00|12939.7|12937.7|12943.7|12941.7|12943.7|12941.7|12939.2|12937.2|17
1640806200000|2021-12-29 19:30:00|12944.2|12942.2|12945.2|12943.2|12945.7|12943.7|12944.2|12942.2|9
1640806500000|2021-12-29 19:35:00|12945.7|12943.7|12944.2|12942.2|12945.7|12943.7|12943.7|12941.7|9
1640806800000|2021-12-29 19:40:00|12943.7|12941.7|12941.2|12939.2|12943.7|12941.7|12939.2|12937.2|9
1640807100000|2021-12-29 19:45:00|12940.7|12938.7|12939.2|12937.2|12941.2|12939.2|12937.7|12935.7|20
1640807400000|2021-12-29 19:50:00|12939.7|12937.7|12941.7|12939.7|12941.7|12939.7|12939.7|12937.7|13
1640807700000|2021-12-29 19:55:00|12942.2|12940.2|12941.7|12939.7|12944.7|12942.7|12940.2|12938.2|12
1640808000000|2021-12-29 20:00:00|12942.2|12940.2|12941.2|12939.2|12942.7|12940.7|12938.2|12936.2|18
1640808300000|2021-12-29 20:05:00|12941.7|12939.7|12943.2|12941.2|12945.2|12943.2|12941.7|12939.7|16
1640808600000|2021-12-29 20:10:00|12943.7|12941.7|12943.2|12941.2|12945.7|12943.7|12942.2|12940.2|9
1640808900000|2021-12-29 20:15:00|12942.7|12940.7|12944.7|12942.7|12945.2|12943.2|12941.7|12939.7|4
1640809200000|2021-12-29 20:20:00|12945.2|12943.2|12943.2|12941.2|12945.2|12943.2|12942.7|12940.7|3
1640809500000|2021-12-29 20:25:00|12942.7|12940.7|12943.7|12941.7|12945.7|12943.7|12942.7|12940.7|6
1640809800000|2021-12-29 20:30:00|12944.2|12942.2|12949.7|12947.7|12950.7|12948.7|12943.2|12941.2|16
1640810100000|2021-12-29 20:35:00|12950.2|12948.2|12946.7|12944.7|12950.7|12948.7|12946.7|12944.7|13
1640810400000|2021-12-29 20:40:00|12947.2|12945.2|12948.7|12946.7|12950.7|12948.7|12945.2|12943.2|9
1640810700000|2021-12-29 20:45:00|12949.2|12947.2|12954.2|12952.2|12955.2|12953.2|12949.2|12947.2|25
1640811000000|2021-12-29 20:50:00|12954.7|12952.7|12957.2|12955.2|12959.2|12957.2|12952.2|12950.2|71
1640811300000|2021-12-29 20:55:00|12956.7|12954.7|12947.3|12941.3|12956.7|12954.7|12943.2|12940.6|51
1640811600000|2021-12-29 21:00:00|12949|12943|12950.1|12944.1|12951.4|12945.4|12946.9|12940.9|0
1640811900000|2021-12-29 21:05:00|12950.2|12944.2|12951.4|12945.4|12953|12947|12950.1|12944.1|0
1640812200000|2021-12-29 21:10:00|12951.3|12945.3|12946.1|12940.1|12951.3|12945.3|12946.1|12940.1|0
1640812500000|2021-12-29 21:15:00|12946.2|12940.2|12948.2|12942.2|12948.2|12942.2|12946.1|12940.1|0
1640812800000|2021-12-29 21:20:00|12948.1|12942.1|12948.2|12942.2|12949|12943|12947.7|12941.7|0
1640813100000|2021-12-29 21:25:00|12948.3|12942.3|12947.3|12941.3|12949|12943|12947.3|12941.3|0
1640813400000|2021-12-29 21:30:00|12947.7|12941.7|12947.5|12941.5|12947.9|12941.9|12947|12941|0
1640813700000|2021-12-29 21:35:00|12947.4|12941.4|12947.5|12941.5|12948.3|12942.3|12947|12941|0
1640814000000|2021-12-29 21:40:00|12947.4|12941.4|12947|12941|12947.5|12941.5|12946.2|12940.2|0
1640814300000|2021-12-29 21:45:00|12947.1|12941.1|12946.9|12940.9|12947.5|12941.5|12946.6|12940.6|0
1640814600000|2021-12-29 21:50:00|12947|12941|12945.8|12939.8|12947.4|12941.4|12945.8|12939.8|0
1640814900000|2021-12-29 21:55:00|12945.7|12939.7|12946.7|12940.7|12947.2|12941.2|12945.3|12939.3|0
1640815200000|2021-12-29 22:00:00|12947.1|12941.1|12947.3|12941.3|12947.5|12941.5|12947.1|12941.1|0
1640815500000|2021-12-29 22:05:00|12947.1|12941.1|12947.6|12941.6|12947.7|12941.7|12947.1|12941.1|0
1640816100000|2021-12-29 22:15:00|12947.5|12941.5|12947.7|12941.7|12947.7|12941.7|12947.5|12941.5|0
1640816400000|2021-12-29 22:20:00|12947.9|12941.9|12947.9|12941.9|12948|12942|12947.9|12941.9|0
1640816700000|2021-12-29 22:25:00|12948|12942|12947.9|12941.9|12948|12942|12947.9|12941.9|0
1640817000000|2021-12-29 22:30:00|12948|12942|12948|12942|12948|12942|12948|12942|0
1640817300000|2021-12-29 22:35:00|12947.9|12941.9|12947.5|12941.5|12948|12942|12947.3|12941.3|0
1640817600000|2021-12-29 22:40:00|12947.3|12941.3|12947.6|12941.6|12947.6|12941.6|12947.3|12941.3|0
1640817900000|2021-12-29 22:45:00|12947.1|12941.1|12947.2|12941.2|12947.3|12941.3|12946.9|12940.9|0
1640818200000|2021-12-29 22:50:00|12947.3|12941.3|12947.2|12941.2|12947.6|12941.6|12947.2|12941.2|0
1640818500000|2021-12-29 22:55:00|12947.5|12941.5|12947.2|12941.2|12947.5|12941.5|12947.2|12941.2|0
1640818800000|2021-12-29 23:00:00|12947.4|12941.4|12939.6|12933.6|12951|12945|12939.6|12933.6|0
1640819100000|2021-12-29 23:05:00|12940|12934|12942.1|12936.1|12942.1|12936.1|12939.4|12933.4|0
1640819400000|2021-12-29 23:10:00|12942.2|12936.2|12942.1|12936.1|12943.2|12937.2|12941.6|12935.6|0
1640819700000|2021-12-29 23:15:00|12942.2|12936.2|12940.4|12934.4|12942.9|12936.9|12940|12934|0
1640820000000|2021-12-29 23:20:00|12940.6|12934.6|12940.4|12934.4|12942.1|12936.1|12939.6|12933.6|0
1640820300000|2021-12-29 23:25:00|12940.8|12934.8|12939.6|12933.6|12941.2|12935.2|12938.3|12932.3|0
1640820600000|2021-12-29 23:30:00|12939.5|12933.5|12940.4|12934.4|12941.2|12935.2|12939.2|12933.2|0
1640820900000|2021-12-29 23:35:00|12940.3|12934.3|12942.1|12936.1|12942.4|12936.4|12939.2|12933.2|0
1640821200000|2021-12-29 23:40:00|12942.2|12936.2|12942.9|12936.9|12942.9|12936.9|12941.2|12935.2|0
1640821500000|2021-12-29 23:45:00|12942.8|12936.8|12942.4|12936.4|12944.5|12938.5|12942.1|12936.1|0
1640821800000|2021-12-29 23:50:00|12942.3|12936.3|12940.8|12934.8|12942.6|12936.6|12940.4|12934.4|0
1640822100000|2021-12-29 23:55:00|12940.9|12934.9|12941.2|12935.2|12943.2|12937.2|12940.8|12934.8|0
1640822400000|2021-12-30 00:00:00|12941.1|12935.1|12939.6|12933.6|12941.6|12935.6|12938.8|12932.8|0
1640822700000|2021-12-30 00:05:00|12939.5|12933.5|12939.6|12933.6|12940.2|12934.2|12938.6|12932.6|0
1640823000000|2021-12-30 00:10:00|12940|12934|12936.7|12930.7|12941.4|12935.4|12935.9|12929.9|0
1640823300000|2021-12-30 00:15:00|12936.4|12930.4|12931.7|12925.7|12936.7|12930.7|12926.6|12920.6|0
1640823600000|2021-12-30 00:20:00|12931.9|12925.9|12935.2|12929.2|12935.5|12929.5|12930.9|12924.9|0
1640823900000|2021-12-30 00:25:00|12935.4|12929.4|12935.9|12929.9|12937.7|12931.7|12933.4|12927.4|0
1640824200000|2021-12-30 00:30:00|12935.5|12929.5|12939|12933|12940.3|12934.3|12935|12929|0
1640824500000|2021-12-30 00:35:00|12939.4|12933.4|12942.8|12936.8|12942.8|12936.8|12938.6|12932.6|0
1640824800000|2021-12-30 00:40:00|12942.5|12936.5|12940.3|12934.3|12942.5|12936.5|12939.5|12933.5|0
1640825100000|2021-12-30 00:45:00|12941.1|12935.1|12943.7|12937.7|12944.5|12938.5|12940.2|12934.2|0
1640825400000|2021-12-30 00:50:00|12943.6|12937.6|12945.3|12939.3|12945.3|12939.3|12940.3|12934.3|0
1640825700000|2021-12-30 00:55:00|12945|12939|12942.1|12936.1|12945|12939|12942|12936|0
1640826000000|2021-12-30 01:00:00|12942.8|12936.8|12941.8|12935.8|12944.5|12938.5|12941.8|12935.8|0
1640826300000|2021-12-30 01:05:00|12941.9|12935.9|12941.1|12935.1|12943.7|12937.7|12941|12935|0
1640826600000|2021-12-30 01:10:00|12941.2|12935.2|12946.4|12940.4|12946.4|12940.4|12941.1|12935.1|0
1640826900000|2021-12-30 01:15:00|12946.6|12940.6|12949.1|12943.1|12950.7|12944.7|12944.8|12938.8|0
1640827200000|2021-12-30 01:20:00|12948.9|12942.9|12946.4|12940.4|12948.9|12942.9|12944.6|12938.6|0
1640827500000|2021-12-30 01:25:00|12946.8|12940.8|12947.3|12941.3|12949.8|12943.8|12946.8|12940.8|0
1640827800000|2021-12-30 01:30:00|12947.5|12941.5|12949.8|12943.8|12952.5|12946.5|12947.2|12941.2|0
1640828100000|2021-12-30 01:35:00|12949.4|12943.4|12955.9|12949.9|12957.6|12951.6|12948.9|12942.9|0
1640828400000|2021-12-30 01:40:00|12955.7|12949.7|12954.7|12948.7|12956|12950|12953.3|12947.3|0
1640828700000|2021-12-30 01:45:00|12954.9|12948.9|12954.3|12948.3|12955.6|12949.6|12953|12947|0
1640829000000|2021-12-30 01:50:00|12953.9|12947.9|12954.3|12948.3|12954.7|12948.7|12952.6|12946.6|0
1640829300000|2021-12-30 01:55:00|12955.1|12949.1|12955.1|12949.1|12956.3|12950.3|12954.2|12948.2|0
1640829600000|2021-12-30 02:00:00|12955.3|12949.3|12957.9|12951.9|12959.9|12953.9|12955.1|12949.1|0
1640829900000|2021-12-30 02:05:00|12957.8|12951.8|12956.1|12950.1|12957.8|12951.8|12955.3|12949.3|0
1640830200000|2021-12-30 02:10:00|12956|12950|12952|12946|12956|12950|12951.6|12945.6|0
1640830500000|2021-12-30 02:15:00|12951.8|12945.8|12952.5|12946.5|12953.4|12947.4|12950.8|12944.8|0
1640830800000|2021-12-30 02:20:00|12952.6|12946.6|12954.2|12948.2|12954.6|12948.6|12950.8|12944.8|0
1640831100000|2021-12-30 02:25:00|12954.6|12948.6|12954.2|12948.2|12955.1|12949.1|12954.2|12948.2|0
1640831400000|2021-12-30 02:30:00|12954.6|12948.6|12953|12947|12955.1|12949.1|12951.6|12945.6|0
1640831700000|2021-12-30 02:35:00|12952.9|12946.9|12951.3|12945.3|12952.9|12946.9|12949.9|12943.9|0
1640832000000|2021-12-30 02:40:00|12951.1|12945.1|12950|12944|12951.1|12945.1|12948.6|12942.6|0
1640832300000|2021-12-30 02:45:00|12949.8|12943.8|12950.1|12944.1|12950.2|12944.2|12948.4|12942.4|0
1640832600000|2021-12-30 02:50:00|12949.9|12943.9|12947.9|12941.9|12950.2|12944.2|12947.5|12941.5|0
1640832900000|2021-12-30 02:55:00|12947.7|12941.7|12946.2|12940.2|12947.7|12941.7|12944.9|12938.9|0
1640833200000|2021-12-30 03:00:00|12946.1|12940.1|12950|12944|12950.1|12944.1|12945.7|12939.7|0
1640833500000|2021-12-30 03:05:00|12949.7|12943.7|12948.7|12942.7|12949.7|12943.7|12947.5|12941.5|0
1640833800000|2021-12-30 03:10:00|12948.5|12942.5|12944.9|12938.9|12948.5|12942.5|12943.2|12937.2|0
1640834100000|2021-12-30 03:15:00|12945|12939|12945.8|12939.8|12946.6|12940.6|12944.4|12938.4|0
1640834400000|2021-12-30 03:20:00|12945.6|12939.6|12946.1|12940.1|12946.6|12940.6|12944.9|12938.9|0
1640834700000|2021-12-30 03:25:00|12946|12940|12942.3|12936.3|12946.1|12940.1|12942.3|12936.3|0
1640835000000|2021-12-30 03:30:00|12942.7|12936.7|12943.1|12937.1|12945.2|12939.2|12942.7|12936.7|0
1640835300000|2021-12-30 03:35:00|12943.3|12937.3|12944.3|12938.3|12944.8|12938.8|12942.3|12936.3|0
1640835600000|2021-12-30 03:40:00|12944.4|12938.4|12945.6|12939.6|12945.7|12939.7|12944.4|12938.4|0
1640835900000|2021-12-30 03:45:00|12945.3|12939.3|12944.8|12938.8|12946.5|12940.5|12944.8|12938.8|0
1640836200000|2021-12-30 03:50:00|12945.6|12939.6|12943.2|12937.2|12945.6|12939.6|12942.7|12936.7|0
1640836500000|2021-12-30 03:55:00|12942.6|12936.6|12942.7|12936.7|12943.2|12937.2|12941.5|12935.5|0
1640836800000|2021-12-30 04:00:00|12942.5|12936.5|12943.1|12937.1|12943.5|12937.5|12942.2|12936.2|0
1640837100000|2021-12-30 04:05:00|12942.7|12936.7|12944.4|12938.4|12944.4|12938.4|12942.3|12936.3|0
1640837400000|2021-12-30 04:10:00|12944.2|12938.2|12944.1|12938.1|12944.9|12938.9|12944|12938|0
1640837700000|2021-12-30 04:15:00|12944.5|12938.5|12949.1|12943.1|12949.9|12943.9|12944.5|12938.5|0
1640838000000|2021-12-30 04:20:00|12949.3|12943.3|12949.1|12943.1|12950.8|12944.8|12949.1|12943.1|0
1640838300000|2021-12-30 04:25:00|12948.7|12942.7|12947.8|12941.8|12948.7|12942.7|12947.4|12941.4|0
1640838600000|2021-12-30 04:30:00|12948.2|12942.2|12947.3|12941.3|12948.3|12942.3|12946.8|12940.8|0
1640838900000|2021-12-30 04:35:00|12947.4|12941.4|12946.5|12940.5|12947.4|12941.4|12946.5|12940.5|0
1640839200000|2021-12-30 04:40:00|12946.9|12940.9|12946.5|12940.5|12947.4|12941.4|12946.5|12940.5|0
1640839500000|2021-12-30 04:45:00|12946.7|12940.7|12948.3|12942.3|12948.3|12942.3|12946.5|12940.5|0
1640839800000|2021-12-30 04:50:00|12948.1|12942.1|12948.1|12942.1|12949.2|12943.2|12947.2|12941.2|0
1640840100000|2021-12-30 04:55:00|12947.9|12941.9|12948.2|12942.2|12948.7|12942.7|12946.7|12940.7|0
1640840400000|2021-12-30 05:00:00|12948|12942|12950.4|12944.4|12951.2|12945.2|12947.8|12941.8|0
1640840700000|2021-12-30 05:05:00|12950|12944|12947.8|12941.8|12950.4|12944.4|12946.9|12940.9|0
1640841000000|2021-12-30 05:10:00|12947.9|12941.9|12947.8|12941.8|12948.7|12942.7|12947.8|12941.8|0
1640841300000|2021-12-30 05:15:00|12947.6|12941.6|12949.4|12943.4|12950.7|12944.7|12947.3|12941.3|0
1640841600000|2021-12-30 05:20:00|12949.1|12943.1|12951.1|12945.1|12951.9|12945.9|12947.7|12941.7|0
1640841900000|2021-12-30 05:25:00|12951.3|12945.3|12948.1|12942.1|12951.4|12945.4|12947.6|12941.6|0
1640842200000|2021-12-30 05:30:00|12948|12942|12948.4|12942.4|12948.5|12942.5|12946.7|12940.7|0
1640842500000|2021-12-30 05:35:00|12948.3|12942.3|12947.6|12941.6|12949.4|12943.4|12946.7|12940.7|0
1640842800000|2021-12-30 05:40:00|12947.4|12941.4|12945.1|12939.1|12947.6|12941.6|12944.2|12938.2|0
1640843100000|2021-12-30 05:45:00|12945.3|12939.3|12946|12940|12947.6|12941.6|12944.2|12938.2|0
1640843400000|2021-12-30 05:50:00|12945.9|12939.9|12944.7|12938.7|12945.9|12939.9|12942.9|12936.9|0
1640843700000|2021-12-30 05:55:00|12944.9|12938.9|12940.7|12934.7|12945.9|12939.9|12940.7|12934.7|0
1640844000000|2021-12-30 06:00:00|12940.6|12934.6|12944.1|12938.1|12945.9|12939.9|12939.8|12933.8|0
1640844300000|2021-12-30 06:05:00|12944|12938|12948.5|12942.5|12950.2|12944.2|12941.5|12935.5|0
1640844600000|2021-12-30 06:10:00|12948.7|12942.7|12952.8|12946.8|12953.2|12947.2|12947.6|12941.6|0
1640844900000|2021-12-30 06:15:00|12952.7|12946.7|12951.1|12945.1|12952.7|12946.7|12949.4|12943.4|0
1640845200000|2021-12-30 06:20:00|12951|12945|12950.2|12944.2|12951.1|12945.1|12947.7|12941.7|0
1640845500000|2021-12-30 06:25:00|12949.8|12943.8|12948.5|12942.5|12950.3|12944.3|12947.6|12941.6|0
1640845800000|2021-12-30 06:30:00|12948.7|12942.7|12948.5|12942.5|12949.4|12943.4|12948|12942|0
1640846100000|2021-12-30 06:35:00|12948.4|12942.4|12949.6|12943.6|12950.3|12944.3|12947.6|12941.6|0
1640846400000|2021-12-30 06:40:00|12949.4|12943.4|12949.4|12943.4|12951|12945|12949.4|12943.4|0
1640846700000|2021-12-30 06:45:00|12949.3|12943.3|12947.7|12941.7|12950.2|12944.2|12946|12940|0
1640847000000|2021-12-30 06:50:00|12947.3|12941.3|12948.7|12942.7|12948.7|12942.7|12946.1|12940.1|0
1640847300000|2021-12-30 06:55:00|12948.5|12942.5|12948.6|12942.6|12949|12943|12947|12941|0
1640847600000|2021-12-30 07:00:00|12947.2|12945.2|12941.7|12939.7|12953.2|12951.2|12941.2|12939.2|50
1640847900000|2021-12-30 07:05:00|12941.2|12939.2|12932.2|12930.2|12941.2|12939.2|12928.2|12926.2|40
1640848200000|2021-12-30 07:10:00|12931.7|12929.7|12931.7|12929.7|12936.2|12934.2|12931.2|12929.2|22
1640848500000|2021-12-30 07:15:00|12933.2|12931.2|12930.2|12928.2|12934.2|12932.2|12924.2|12922.2|43
1640848800000|2021-12-30 07:20:00|12929.7|12927.7|12933.2|12931.2|12935.2|12933.2|12924.7|12922.7|19
1640849100000|2021-12-30 07:25:00|12932.7|12930.7|12938.7|12936.7|12938.7|12936.7|12930.7|12928.7|8
1640849400000|2021-12-30 07:30:00|12939.2|12937.2|12941.2|12939.2|12943.2|12941.2|12938.7|12936.7|41
1640849700000|2021-12-30 07:35:00|12940.7|12938.7|12942.2|12940.2|12943.2|12941.2|12940.2|12938.2|52
1640850000000|2021-12-30 07:40:00|12942.7|12940.7|12940.7|12938.7|12943.2|12941.2|12940.7|12938.7|19
1640850300000|2021-12-30 07:45:00|12940.2|12938.2|12940.7|12938.7|12942.7|12940.7|12940.2|12938.2|12
1640850600000|2021-12-30 07:50:00|12939.2|12937.2|12935.2|12933.2|12939.2|12937.2|12932.7|12930.7|29
1640850900000|2021-12-30 07:55:00|12934.7|12932.7|12925.2|12923.2|12940.2|12938.2|12925.2|12923.2|154
1640851200000|2021-12-30 08:00:00|12925.7|12923.7|12924.2|12922.2|12932.2|12930.2|12913.2|12911.2|633
1640851500000|2021-12-30 08:05:00|12924.7|12922.7|12931.7|12929.7|12931.7|12929.7|12915.2|12913.2|257
1640851800000|2021-12-30 08:10:00|12931.2|12929.2|12928.2|12926.2|12934.7|12932.7|12924.7|12922.7|162
1640852100000|2021-12-30 08:15:00|12928.7|12926.7|12935.2|12933.2|12936.2|12934.2|12927.7|12925.7|118
1640852400000|2021-12-30 08:20:00|12935.7|12933.7|12947.2|12945.2|12947.7|12945.7|12935.2|12933.2|144
1640852700000|2021-12-30 08:25:00|12947.7|12945.7|12951.2|12949.2|12952.7|12950.7|12945.7|12943.7|180
1640853000000|2021-12-30 08:30:00|12951.7|12949.7|12946.7|12944.7|12954.7|12952.7|12946.7|12944.7|128
1640853300000|2021-12-30 08:35:00|12945.7|12943.7|12942.7|12940.7|12945.7|12943.7|12938.7|12936.7|152
1640853600000|2021-12-30 08:40:00|12943.9|12941.9|12947.4|12945.4|12948.9|12946.9|12940.9|12938.9|107
1640853900000|2021-12-30 08:45:00|12947.9|12945.9|12950.9|12948.9|12951.9|12949.9|12945.9|12943.9|133
1640854200000|2021-12-30 08:50:00|12951.4|12949.4|12946.9|12944.9|12951.4|12949.4|12945.9|12943.9|127
1640854500000|2021-12-30 08:55:00|12947.9|12945.9|12956.9|12954.9|12958.9|12956.9|12947.4|12945.4|187
1640854800000|2021-12-30 09:00:00|12956.4|12954.4|12958.4|12956.4|12961.9|12959.9|12953.9|12951.9|392
1640855100000|2021-12-30 09:05:00|12958.9|12956.9|12963.4|12961.4|12963.9|12961.9|12955.9|12953.9|96
1640855400000|2021-12-30 09:10:00|12962.9|12960.9|12958.4|12956.4|12963.9|12961.9|12958.4|12956.4|142
1640855700000|2021-12-30 09:15:00|12958.9|12956.9|12960.9|12958.9|12965.9|12963.9|12957.9|12955.9|225
1640856000000|2021-12-30 09:20:00|12960.4|12958.4|12962.4|12960.4|12963.9|12961.9|12955.4|12953.4|101
1640856300000|2021-12-30 09:25:00|12961.9|12959.9|12967.9|12965.9|12967.9|12965.9|12961.4|12959.4|135
1640856600000|2021-12-30 09:30:00|12968.4|12966.4|12974.9|12972.9|12976.4|12974.4|12966.9|12964.9|126
1640856900000|2021-12-30 09:35:00|12975.4|12973.4|12977.9|12975.9|12980.4|12978.4|12971.9|12969.9|152
1640857200000|2021-12-30 09:40:00|12976.9|12974.9|12975.4|12973.4|12982.4|12980.4|12975.4|12973.4|193
1640857500000|2021-12-30 09:45:00|12974.9|12972.9|12974.4|12972.4|12977.4|12975.4|12973.4|12971.4|84
1640857800000|2021-12-30 09:50:00|12974.9|12972.9|12972.4|12970.4|12975.4|12973.4|12970.9|12968.9|172
1640858100000|2021-12-30 09:55:00|12971.9|12969.9|12968.4|12966.4|12971.9|12969.9|12966.9|12964.9|107
1640858400000|2021-12-30 10:00:00|12968.9|12966.9|12961.4|12959.4|12969.9|12967.9|12960.9|12958.9|141
1640858700000|2021-12-30 10:05:00|12961.9|12959.9|12956.9|12954.9|12963.4|12961.4|12956.9|12954.9|84
1640859000000|2021-12-30 10:10:00|12957.4|12955.4|12957.9|12955.9|12960.9|12958.9|12954.4|12952.4|63
1640859300000|2021-12-30 10:15:00|12956.9|12954.9|12962.4|12960.4|12962.4|12960.4|12956.4|12954.4|82
1640859600000|2021-12-30 10:20:00|12961.9|12959.9|12956.9|12954.9|12962.4|12960.4|12955.9|12953.9|66
1640859900000|2021-12-30 10:25:00|12956.4|12954.4|12952.9|12950.9|12958.4|12956.4|12950.9|12948.9|91
1640860200000|2021-12-30 10:30:00|12953.4|12951.4|12950.4|12948.4|12953.9|12951.9|12950.4|12948.4|95
1640860500000|2021-12-30 10:35:00|12949.9|12947.9|12951.4|12949.4|12952.9|12950.9|12948.9|12946.9|45
1640860800000|2021-12-30 10:40:00|12950.9|12948.9|12951.9|12949.9|12952.9|12950.9|12949.9|12947.9|40
1640861100000|2021-12-30 10:45:00|12952.4|12950.4|12954.4|12952.4|12956.9|12954.9|12952.4|12950.4|80
1640861400000|2021-12-30 10:50:00|12953.9|12951.9|12949.9|12947.9|12954.4|12952.4|12949.9|12947.9|77
1640861700000|2021-12-30 10:55:00|12950.4|12948.4|12953.4|12951.4|12955.9|12953.9|12949.9|12947.9|74
1640862000000|2021-12-30 11:00:00|12953.9|12951.9|12950.4|12948.4|12955.9|12953.9|12949.4|12947.4|93
1640862300000|2021-12-30 11:05:00|12950.9|12948.9|12949.9|12947.9|12951.9|12949.9|12948.9|12946.9|61
1640862600000|2021-12-30 11:10:00|12950.9|12948.9|12948.9|12946.9|12951.4|12949.4|12947.9|12945.9|58
1640862900000|2021-12-30 11:15:00|12948.4|12946.4|12940.9|12938.9|12948.9|12946.9|12940.9|12938.9|66
1640863200000|2021-12-30 11:20:00|12940.4|12938.4|12940.4|12938.4|12940.9|12938.9|12936.9|12934.9|66
1640863500000|2021-12-30 11:25:00|12940.9|12938.9|12940.9|12938.9|12941.9|12939.9|12938.9|12936.9|52
1640863800000|2021-12-30 11:30:00|12940.4|12938.4|12944.4|12942.4|12944.9|12942.9|12938.9|12936.9|53
1640864100000|2021-12-30 11:35:00|12943.9|12941.9|12945.9|12943.9|12947.9|12945.9|12943.9|12941.9|49
1640864400000|2021-12-30 11:40:00|12945.4|12943.4|12947.4|12945.4|12949.9|12947.9|12944.9|12942.9|66
1640864700000|2021-12-30 11:45:00|12946.9|12944.9|12952.9|12950.9|12952.9|12950.9|12946.9|12944.9|145
1640865000000|2021-12-30 11:50:00|12953.9|12951.9|12950.9|12948.9|12956.9|12954.9|12950.4|12948.4|114
1640865300000|2021-12-30 11:55:00|12951.4|12949.4|12951.9|12949.9|12953.9|12951.9|12949.9|12947.9|75
1640865600000|2021-12-30 12:00:00|12952.4|12950.4|12943.4|12941.4|12952.9|12950.9|12942.9|12940.9|119
1640865900000|2021-12-30 12:05:00|12943.9|12941.9|12951.9|12949.9|12951.9|12949.9|12942.9|12940.9|104
1640866200000|2021-12-30 12:10:00|12951.4|12949.4|12954.9|12952.9|12954.9|12952.9|12948.4|12946.4|62
1640866500000|2021-12-30 12:15:00|12955.4|12953.4|12954.4|12952.4|12955.9|12953.9|12953.9|12951.9|45
1640866800000|2021-12-30 12:20:00|12954.9|12952.9|12951.9|12949.9|12955.9|12953.9|12950.9|12948.9|61
1640867100000|2021-12-30 12:25:00|12951.4|12949.4|12949.9|12947.9|12952.9|12950.9|12947.9|12945.9|83
1640867400000|2021-12-30 12:30:00|12950.4|12948.4|12951.9|12949.9|12951.9|12949.9|12947.9|12945.9|69
1640867700000|2021-12-30 12:35:00|12952.4|12950.4|12950.9|12948.9|12954.9|12952.9|12949.9|12947.9|57
1640868000000|2021-12-30 12:40:00|12949.9|12947.9|12953.9|12951.9|12954.9|12952.9|12947.9|12945.9|79
1640868300000|2021-12-30 12:45:00|12954.4|12952.4|12947.9|12945.9|12954.4|12952.4|12947.9|12945.9|50
1640868600000|2021-12-30 12:50:00|12947.4|12945.4|12936.9|12934.9|12948.9|12946.9|12936.4|12934.4|103
1640868900000|2021-12-30 12:55:00|12937.4|12935.4|12937.4|12935.4|12938.9|12936.9|12935.4|12933.4|52
1640869200000|2021-12-30 13:00:00|12937.9|12935.9|12944.4|12942.4|12944.4|12942.4|12935.9|12933.9|97
1640869500000|2021-12-30 13:05:00|12943.9|12941.9|12937.9|12935.9|12944.4|12942.4|12937.9|12935.9|75
1640869800000|2021-12-30 13:10:00|12938.4|12936.4|12933.9|12931.9|12938.4|12936.4|12932.9|12930.9|57
1640870100000|2021-12-30 13:15:00|12934.4|12932.4|12925.9|12923.9|12935.4|12933.4|12925.4|12923.4|61
1640870400000|2021-12-30 13:20:00|12925.4|12923.4|12924.9|12922.9|12925.9|12923.9|12922.4|12920.4|48
1640870700000|2021-12-30 13:25:00|12924.4|12922.4|12928.9|12926.9|12929.4|12927.4|12923.9|12921.9|66
1640871000000|2021-12-30 13:30:00|12928.4|12926.4|12935.4|12933.4|12935.9|12933.9|12928.4|12926.4|145
1640871300000|2021-12-30 13:35:00|12935.9|12933.9|12928.9|12926.9|12936.9|12934.9|12927.9|12925.9|83
1640871600000|2021-12-30 13:40:00|12928.4|12926.4|12933.9|12931.9|12933.9|12931.9|12927.9|12925.9|86
1640871900000|2021-12-30 13:45:00|12934.4|12932.4|12931.4|12929.4|12934.9|12932.9|12929.9|12927.9|43
1640872200000|2021-12-30 13:50:00|12930.9|12928.9|12931.9|12929.9|12932.9|12930.9|12929.9|12927.9|34
1640872500000|2021-12-30 13:55:00|12932.4|12930.4|12941.9|12939.9|12943.4|12941.4|12931.9|12929.9|209
1640872800000|2021-12-30 14:00:00|12941.4|12939.4|12943.4|12941.4|12944.4|12942.4|12939.4|12937.4|148
1640873100000|2021-12-30 14:05:00|12943.9|12941.9|12934.4|12932.4|12943.9|12941.9|12933.9|12931.9|56
1640873400000|2021-12-30 14:10:00|12933.9|12931.9|12934.9|12932.9|12937.9|12935.9|12931.9|12929.9|64
1640873700000|2021-12-30 14:15:00|12934.4|12932.4|12932.9|12930.9|12936.9|12934.9|12932.9|12930.9|44
1640874000000|2021-12-30 14:20:00|12932.4|12930.4|12931.9|12929.9|12932.9|12930.9|12930.9|12928.9|54
1640874300000|2021-12-30 14:25:00|12931.4|12929.4|12929.9|12927.9|12932.9|12930.9|12928.9|12926.9|159
1640874600000|2021-12-30 14:30:00|12928.9|12926.9|12945.9|12943.9|12945.9|12943.9|12928.9|12926.9|285
1640874900000|2021-12-30 14:35:00|12946.4|12944.4|12953.9|12951.9|12953.9|12951.9|12944.9|12942.9|245
1640875200000|2021-12-30 14:40:00|12953.4|12951.4|12938.4|12936.4|12955.9|12953.9|12937.9|12935.9|255
1640875500000|2021-12-30 14:45:00|12937.4|12935.4|12939.9|12937.9|12943.9|12941.9|12935.9|12933.9|195
1640875800000|2021-12-30 14:50:00|12939.4|12937.4|12930.9|12928.9|12940.4|12938.4|12929.9|12927.9|133
1640876100000|2021-12-30 14:55:00|12930.4|12928.4|12921.9|12919.9|12931.9|12929.9|12921.9|12919.9|156
1640876400000|2021-12-30 15:00:00|12922.4|12920.4|12916.9|12914.9|12928.9|12926.9|12915.4|12913.4|307
1640876700000|2021-12-30 15:05:00|12916.4|12914.4|12907.9|12905.9|12916.9|12914.9|12906.9|12904.9|175
1640877000000|2021-12-30 15:10:00|12908|12906|12906|12904|12909|12907|12900.5|12898.5|164
1640877300000|2021-12-30 15:15:00|12905.5|12903.5|12911|12909|12912|12910|12903|12901|258
1640877600000|2021-12-30 15:20:00|12911.5|12909.5|12904|12902|12911.5|12909.5|12902|12900|228
1640877900000|2021-12-30 15:25:00|12904.5|12902.5|12908.5|12906.5|12913|12911|12904|12902|189
1640878200000|2021-12-30 15:30:00|12908|12906|12914|12912|12914|12912|12906|12904|124
1640878500000|2021-12-30 15:35:00|12913.5|12911.5|12913.5|12911.5|12914|12912|12909|12907|304
1640878800000|2021-12-30 15:40:00|12914|12912|12919|12917|12921|12919|12910|12908|293
1640879100000|2021-12-30 15:45:00|12917|12915|12917.5|12915.5|12918.5|12916.5|12913.5|12911.5|185
1640879400000|2021-12-30 15:50:00|12917|12915|12916|12914|12918|12916|12913.5|12911.5|149
1640879700000|2021-12-30 15:55:00|12916.5|12914.5|12912|12910|12917.5|12915.5|12911|12909|126
1640880000000|2021-12-30 16:00:00|12911|12909|12914|12912|12914|12912|12910|12908|178
1640880300000|2021-12-30 16:05:00|12913.5|12911.5|12909|12907|12914|12912|12908.5|12906.5|186
1640880600000|2021-12-30 16:10:00|12908.5|12906.5|12917|12915|12918|12916|12907.5|12905.5|472
1640880900000|2021-12-30 16:15:00|12916|12914|12915|12913|12917.5|12915.5|12913|12911|410
1640881200000|2021-12-30 16:20:00|12913|12911|12895|12893|12916|12914|12894|12892|1164
1640881500000|2021-12-30 16:25:00|12897|12895|12879.5|12877.5|12898|12896|12878|12876|3431
1640881800000|2021-12-30 16:30:00|12882|12880|12891|12889|12897|12895|12877|12875|1680
1640882100000|2021-12-30 16:35:00|12890.5|12888.5|12888|12886|12894.5|12892.5|12885|12883|405
1640882400000|2021-12-30 16:40:00|12888.5|12886.5|12894|12892|12906|12904|12887|12885|600
1640882700000|2021-12-30 16:45:00|12895|12893|12907|12905|12907|12905|12891.5|12889.5|96
1640883000000|2021-12-30 16:50:00|12906.5|12904.5|12902.5|12900.5|12906.5|12904.5|12898|12896|269
1640883300000|2021-12-30 16:55:00|12902|12900|12908|12906|12909.5|12907.5|12901|12899|70
1640883600000|2021-12-30 17:00:00|12907.5|12905.5|12913|12911|12913|12911|12906|12904|46
1640883900000|2021-12-30 17:05:00|12912.5|12910.5|12912.5|12910.5|12913.5|12911.5|12910|12908|37
1640884200000|2021-12-30 17:10:00|12912|12910|12910.5|12908.5|12912|12910|12908.5|12906.5|125
1640884500000|2021-12-30 17:15:00|12910|12908|12908|12906|12911.5|12909.5|12907|12905|20
1640884800000|2021-12-30 17:20:00|12908.5|12906.5|12913|12911|12913|12911|12907.5|12905.5|55
1640885100000|2021-12-30 17:25:00|12913.5|12911.5|12912|12910|12915.5|12913.5|12909|12907|49
1640885400000|2021-12-30 17:30:00|12911.5|12909.5|12909|12907|12911.5|12909.5|12908.5|12906.5|13
1640885700000|2021-12-30 17:35:00|12908.5|12906.5|12905.5|12903.5|12909.5|12907.5|12897|12895|144
1640886000000|2021-12-30 17:40:00|12905|12903|12908|12906|12909|12907|12905|12903|21
1640886300000|2021-12-30 17:45:00|12907|12905|12902.5|12900.5|12908.5|12906.5|12901.5|12899.5|21
1640886600000|2021-12-30 17:50:00|12902|12900|12900|12898|12903|12901|12899|12897|14
1640886900000|2021-12-30 17:55:00|12900.5|12898.5|12897.5|12895.5|12902|12900|12897.5|12895.5|10
1640887200000|2021-12-30 18:00:00|12897|12895|12896|12894|12898.5|12896.5|12893|12891|20
1640887500000|2021-12-30 18:05:00|12896.5|12894.5|12897.5|12895.5|12897.5|12895.5|12894.5|12892.5|5
1640887800000|2021-12-30 18:10:00|12897|12895|12895.5|12893.5|12897.5|12895.5|12895.5|12893.5|2
1640888100000|2021-12-30 18:15:00|12896|12894|12892|12890|12896.5|12894.5|12891|12889|11
1640888400000|2021-12-30 18:20:00|12892.5|12890.5|12893.5|12891.5|12894.5|12892.5|12892.5|12890.5|6
1640888700000|2021-12-30 18:25:00|12894|12892|12894|12892|12895|12893|12892.5|12890.5|3
1640889000000|2021-12-30 18:30:00|12893.5|12891.5|12894.5|12892.5|12895|12893|12893|12891|2
1640889300000|2021-12-30 18:35:00|12894|12892|12894.5|12892.5|12894.5|12892.5|12893|12891|0
1640889600000|2021-12-30 18:40:00|12894|12892|12895|12893|12895|12893|12893|12891|0
1640889900000|2021-12-30 18:45:00|12895.5|12893.5|12895.5|12893.5|12896.5|12894.5|12894.5|12892.5|0
1640890200000|2021-12-30 18:50:00|12895|12893|12898.5|12896.5|12899.5|12897.5|12895|12893|6
1640890500000|2021-12-30 18:55:00|12899|12897|12897|12895|12899.5|12897.5|12896.5|12894.5|9
1640890800000|2021-12-30 19:00:00|12896.5|12894.5|12893|12891|12897|12895|12893|12891|22
1640891100000|2021-12-30 19:05:00|12893.5|12891.5|12893.5|12891.5|12894.5|12892.5|12891.5|12889.5|7
1640891400000|2021-12-30 19:10:00|12893|12891|12895|12893|12895|12893|12892.5|12890.5|3
1640891700000|2021-12-30 19:15:00|12894.5|12892.5|12898.5|12896.5|12898.5|12896.5|12894.5|12892.5|12
1640892000000|2021-12-30 19:20:00|12898|12896|12897|12895|12898.5|12896.5|12897|12895|2
1640892300000|2021-12-30 19:25:00|12897.5|12895.5|12898.5|12896.5|12899.5|12897.5|12897.5|12895.5|4
1640892600000|2021-12-30 19:30:00|12898|12896|12898.5|12896.5|12899.5|12897.5|12897|12895|1
1640892900000|2021-12-30 19:35:00|12898|12896|12899.5|12897.5|12899.5|12897.5|12897.5|12895.5|0
1640893200000|2021-12-30 19:40:00|12899|12897|12901.5|12899.5|12902|12900|12899|12897|3
1640893500000|2021-12-30 19:45:00|12901|12899|12897|12895|12901|12899|12897|12895|2
1640893800000|2021-12-30 19:50:00|12897.5|12895.5|12898.5|12896.5|12898.5|12896.5|12897.5|12895.5|1
1640894100000|2021-12-30 19:55:00|12898|12896|12898|12896|12898.5|12896.5|12897.5|12895.5|23
1640894400000|2021-12-30 20:00:00|12898.5|12896.5|12894|12892|12898.5|12896.5|12891.5|12889.5|33
1640894700000|2021-12-30 20:05:00|12893.5|12891.5|12893.5|12891.5|12895|12893|12892.5|12890.5|11
1640895000000|2021-12-30 20:10:00|12893|12891|12890.5|12888.5|12893.5|12891.5|12889|12887|4
1640895300000|2021-12-30 20:15:00|12891|12889|12890.5|12888.5|12892|12890|12887|12885|11
1640895600000|2021-12-30 20:20:00|12891|12889|12886.5|12884.5|12891.5|12889.5|12886.5|12884.5|17
1640895900000|2021-12-30 20:25:00|12887|12885|12883|12881|12890.5|12888.5|12880|12878|33
1640896200000|2021-12-30 20:30:00|12882.5|12880.5|12881.5|12879.5|12885.5|12883.5|12881.5|12879.5|6
1640896500000|2021-12-30 20:35:00|12882|12880|12880|12878|12882.5|12880.5|12877.5|12875.5|9
1640896800000|2021-12-30 20:40:00|12880.5|12878.5|12876.5|12874.5|12880.5|12878.5|12876|12874|9
1640897100000|2021-12-30 20:45:00|12874|12872|12868.5|12866.5|12874.5|12872.5|12865|12863|69
1640897400000|2021-12-30 20:50:00|12866.5|12864.5|12869|12867|12883|12881|12862|12860|42
1640897700000|2021-12-30 20:55:00|12869.5|12867.5|12883.5|12877.5|12884.6|12880.5|12863.5|12861.5|65
1640898000000|2021-12-30 21:00:00|12883.7|12877.7|12881.3|12875.3|12888.3|12882.3|12880.6|12874.6|13
1640898300000|2021-12-30 21:05:00|12880.9|12874.9|12885.8|12879.8|12886.2|12880.2|12880.6|12874.6|0
1640898600000|2021-12-30 21:10:00|12886.2|12880.2|12888.3|12882.3|12889|12883|12885.8|12879.8|0
1640898900000|2021-12-30 21:15:00|12888.2|12882.2|12887.5|12881.5|12888.6|12882.6|12885.4|12879.4|0
1640899200000|2021-12-30 21:20:00|12887.4|12881.4|12886.2|12880.2|12887.8|12881.8|12885.8|12879.8|0
1640899500000|2021-12-30 21:25:00|12886.4|12880.4|12885.4|12879.4|12886.5|12880.5|12885.4|12879.4|0
1640899800000|2021-12-30 21:30:00|12885.5|12879.5|12885|12879|12885.8|12879.8|12884.6|12878.6|0
1640900100000|2021-12-30 21:35:00|12885.4|12879.4|12885.4|12879.4|12887|12881|12885.4|12879.4|0
1640900400000|2021-12-30 21:40:00|12885|12879|12884.9|12878.9|12886|12880|12883.6|12877.6|0
1640900700000|2021-12-30 21:45:00|12885.2|12879.2|12883.6|12877.6|12886.5|12880.5|12883.2|12877.2|0
1640901000000|2021-12-30 21:50:00|12883.7|12877.7|12884.9|12878.9|12886|12880|12883.6|12877.6|0
1640901300000|2021-12-30 21:55:00|12884.8|12878.8|12885.1|12879.1|12886|12880|12884.4|12878.4|0
1640901600000|2021-12-30 22:00:00|12885|12879|12885.1|12879.1|12885.2|12879.2|12885|12879|0
1640901900000|2021-12-30 22:05:00|12885.2|12879.2|12885.6|12879.6|12886.1|12880.1|12885.2|12879.2|0
1640902200000|2021-12-30 22:10:00|12885.7|12879.7|12885.2|12879.2|12885.7|12879.7|12884.8|12878.8|0
1640902500000|2021-12-30 22:15:00|12885.3|12879.3|12885|12879|12885.7|12879.7|12884.6|12878.6|0
1640902800000|2021-12-30 22:20:00|12885.1|12879.1|12884.8|12878.8|12885.2|12879.2|12884.2|12878.2|0
1640903100000|2021-12-30 22:25:00|12884.7|12878.7|12884.6|12878.6|12884.8|12878.8|12884.6|12878.6|0
1640903400000|2021-12-30 22:30:00|12884.4|12878.4|12884.7|12878.7|12884.8|12878.8|12884.4|12878.4|0
1640903700000|2021-12-30 22:35:00|12884.4|12878.4|12884.4|12878.4|12884.4|12878.4|12884.4|12878.4|0
1640904300000|2021-12-30 22:45:00|12884.8|12878.8|12885|12879|12885|12879|12884.8|12878.8|0
1640904600000|2021-12-30 22:50:00|12884.5|12878.5|12884.5|12878.5|12884.5|12878.5|12884.5|12878.5|0
1640904900000|2021-12-30 22:55:00|12884.7|12878.7|12884.6|12878.6|12884.7|12878.7|12884.2|12878.2|0
1640905200000|2021-12-30 23:00:00|12885.1|12879.1|12888.5|12882.5|12890.2|12884.2|12885.1|12879.1|0
1640905500000|2021-12-30 23:05:00|12888.4|12882.4|12888.2|12882.2|12890.1|12884.1|12887.7|12881.7|0
1640905800000|2021-12-30 23:10:00|12888.4|12882.4|12888|12882|12889|12883|12888|12882|0
1640906100000|2021-12-30 23:15:00|12888.1|12882.1|12888.4|12882.4|12890.1|12884.1|12887.3|12881.3|0
1640906400000|2021-12-30 23:20:00|12888.7|12882.7|12888|12882|12888.7|12882.7|12886.8|12880.8|0
1640906700000|2021-12-30 23:25:00|12887.6|12881.6|12887.6|12881.6|12887.6|12881.6|12886.3|12880.3|0
1640907000000|2021-12-30 23:30:00|12887.3|12881.3|12886.1|12880.1|12887.8|12881.8|12884|12878|0
1640907300000|2021-12-30 23:35:00|12886|12880|12886.1|12880.1|12886.2|12880.2|12884.4|12878.4|0
1640907600000|2021-12-30 23:40:00|12886.4|12880.4|12886.2|12880.2|12886.4|12880.4|12885.8|12879.8|0
1640907900000|2021-12-30 23:45:00|12886.1|12880.1|12885.3|12879.3|12886.1|12880.1|12884.8|12878.8|0
1640908200000|2021-12-30 23:50:00|12885.2|12879.2|12884.4|12878.4|12885.3|12879.3|12883.2|12877.2|0
1640908500000|2021-12-30 23:55:00|12884.8|12878.8|12886.1|12880.1|12886.4|12880.4|12884.4|12878.4|0
1640908800000|2021-12-31 00:00:00|12886.2|12880.2|12885.6|12879.6|12886.9|12880.9|12885.3|12879.3|0
1640909100000|2021-12-31 00:05:00|12885.5|12879.5|12882.9|12876.9|12885.6|12879.6|12882.8|12876.8|0
1640909400000|2021-12-31 00:10:00|12882.8|12876.8|12882.9|12876.9|12884.4|12878.4|12882.8|12876.8|0
1640909700000|2021-12-31 00:15:00|12882.8|12876.8|12875.6|12869.6|12883.6|12877.6|12874.8|12868.8|0
1640910000000|2021-12-31 00:20:00|12875.7|12869.7|12866.9|12860.9|12876.1|12870.1|12866.9|12860.9|0
1640910300000|2021-12-31 00:25:00|12867|12861|12856.2|12850.2|12868.2|12862.2|12850|12844|0
1640910600000|2021-12-31 00:30:00|12856.6|12850.6|12853.3|12847.3|12856.9|12850.9|12852.9|12846.9|0
1640910900000|2021-12-31 00:35:00|12853.2|12847.2|12857.6|12851.6|12858.2|12852.2|12852.9|12846.9|0
1640911200000|2021-12-31 00:40:00|12857.5|12851.5|12855.4|12849.4|12857.5|12851.5|12854.9|12848.9|0
1640911500000|2021-12-31 00:45:00|12855.7|12849.7|12856.2|12850.2|12857.4|12851.4|12855.5|12849.5|0
1640911800000|2021-12-31 00:50:00|12856.3|12850.3|12858.5|12852.5|12859|12853|12856.2|12850.2|0
1640912100000|2021-12-31 00:55:00|12858.6|12852.6|12856.8|12850.8|12859|12853|12855.4|12849.4|0
1640912400000|2021-12-31 01:00:00|12856.9|12850.9|12860.9|12854.9|12861.1|12855.1|12856.8|12850.8|0
1640912700000|2021-12-31 01:05:00|12861|12855|12859.4|12853.4|12861.7|12855.7|12858.9|12852.9|0
1640913000000|2021-12-31 01:10:00|12859.5|12853.5|12858.9|12852.9|12860.2|12854.2|12857.7|12851.7|0
1640913300000|2021-12-31 01:15:00|12858.8|12852.8|12867.4|12861.4|12870.2|12864.2|12858.3|12852.3|0
1640913600000|2021-12-31 01:20:00|12867.5|12861.5|12873.4|12867.4|12875.6|12869.6|12866.6|12860.6|0
1640913900000|2021-12-31 01:25:00|12873.3|12867.3|12875.1|12869.1|12875.1|12869.1|12873.1|12867.1|0
1640914200000|2021-12-31 01:30:00|12875.2|12869.2|12870.7|12864.7|12876.4|12870.4|12870.2|12864.2|0
1640914500000|2021-12-31 01:35:00|12870.8|12864.8|12874|12868|12874|12868|12869.9|12863.9|0
1640914800000|2021-12-31 01:40:00|12873.9|12867.9|12876.8|12870.8|12876.8|12870.8|12872|12866|0
1640915100000|2021-12-31 01:45:00|12876.9|12870.9|12876.4|12870.4|12877.2|12871.2|12874.8|12868.8|0
1640915400000|2021-12-31 01:50:00|12876.8|12870.8|12875.9|12869.9|12879.2|12873.2|12874.3|12868.3|0
1640915700000|2021-12-31 01:55:00|12875.8|12869.8|12879.7|12873.7|12879.7|12873.7|12875.6|12869.6|0
1640916000000|2021-12-31 02:00:00|12879.8|12873.8|12877.3|12871.3|12879.8|12873.8|12875.7|12869.7|0
1640916300000|2021-12-31 02:05:00|12877.7|12871.7|12878|12872|12878.9|12872.9|12876.9|12870.9|0
1640916600000|2021-12-31 02:10:00|12878.3|12872.3|12875|12869|12878.3|12872.3|12875|12869|0
1640916900000|2021-12-31 02:15:00|12875.1|12869.1|12876.6|12870.6|12876.8|12870.8|12874.6|12868.6|0
1640917200000|2021-12-31 02:20:00|12876.5|12870.5|12872.2|12866.2|12876.5|12870.5|12870.9|12864.9|0
1640917500000|2021-12-31 02:25:00|12872.3|12866.3|12872.2|12866.2|12873.3|12867.3|12871.4|12865.4|0
1640917800000|2021-12-31 02:30:00|12871.9|12865.9|12869.3|12863.3|12872.2|12866.2|12868.1|12862.1|0
1640918100000|2021-12-31 02:35:00|12869.4|12863.4|12868.4|12862.4|12869.7|12863.7|12867.6|12861.6|0
1640918400000|2021-12-31 02:40:00|12868.3|12862.3|12868.1|12862.1|12868.4|12862.4|12866.2|12860.2|0
1640918700000|2021-12-31 02:45:00|12868.2|12862.2|12870.1|12864.1|12870.9|12864.9|12868.1|12862.1|0
1640919000000|2021-12-31 02:50:00|12870.2|12864.2|12870.5|12864.5|12870.9|12864.9|12869.7|12863.7|0
1640919300000|2021-12-31 02:55:00|12870.9|12864.9|12870.1|12864.1|12870.9|12864.9|12867.6|12861.6|0
1640919600000|2021-12-31 03:00:00|12869.7|12863.7|12870.4|12864.4|12870.6|12864.6|12867.7|12861.7|0
1640919900000|2021-12-31 03:05:00|12870.3|12864.3|12867.7|12861.7|12870.4|12864.4|12867.7|12861.7|0
1640920200000|2021-12-31 03:10:00|12867.6|12861.6|12863.3|12857.3|12867.6|12861.6|12861.3|12855.3|0
1640920500000|2021-12-31 03:15:00|12863.2|12857.2|12865.4|12859.4|12865.4|12859.4|12862.1|12856.1|0
1640920800000|2021-12-31 03:20:00|12865.3|12859.3|12862.7|12856.7|12865.4|12859.4|12861.7|12855.7|0
1640921100000|2021-12-31 03:25:00|12862.5|12856.5|12863.3|12857.3|12863.3|12857.3|12860.8|12854.8|0
1640921400000|2021-12-31 03:30:00|12863.4|12857.4|12864.3|12858.3|12866.2|12860.2|12862.5|12856.5|0
1640921700000|2021-12-31 03:35:00|12864.6|12858.6|12864.1|12858.1|12865.2|12859.2|12862.5|12856.5|0
1640922000000|2021-12-31 03:40:00|12863.8|12857.8|12862.9|12856.9|12864.1|12858.1|12862.5|12856.5|0
1640922300000|2021-12-31 03:45:00|12863.2|12857.2|12863.8|12857.8|12864.6|12858.6|12862.7|12856.7|0
1640922600000|2021-12-31 03:50:00|12863.7|12857.7|12864.9|12858.9|12866.2|12860.2|12863.3|12857.3|0
1640922900000|2021-12-31 03:55:00|12865|12859|12865.2|12859.2|12865.4|12859.4|12864.6|12858.6|0
1640923200000|2021-12-31 04:00:00|12865.3|12859.3|12868.1|12862.1|12868.7|12862.7|12865.3|12859.3|0
1640923500000|2021-12-31 04:05:00|12867.9|12861.9|12867.9|12861.9|12869|12863|12867.9|12861.9|0
1640923800000|2021-12-31 04:10:00|12867.8|12861.8|12867.9|12861.9|12868.7|12862.7|12867.1|12861.1|0
1640924100000|2021-12-31 04:15:00|12868.3|12862.3|12867.5|12861.5|12868.3|12862.3|12867.1|12861.1|0
1640924400000|2021-12-31 04:20:00|12867.6|12861.6|12867.7|12861.7|12868.3|12862.3|12867|12861|0
1640924700000|2021-12-31 04:25:00|12868|12862|12866.9|12860.9|12868|12862|12866.9|12860.9|0
1640925000000|2021-12-31 04:30:00|12866.8|12860.8|12868.3|12862.3|12868.4|12862.4|12866.4|12860.4|0
1640925300000|2021-12-31 04:35:00|12868.4|12862.4|12868.8|12862.8|12868.8|12862.8|12867.7|12861.7|0
1640925600000|2021-12-31 04:40:00|12869.2|12863.2|12868.8|12862.8|12869.2|12863.2|12868|12862|0
1640925900000|2021-12-31 04:45:00|12869.2|12863.2|12869.2|12863.2|12869.7|12863.7|12868.8|12862.8|0
1640926200000|2021-12-31 04:50:00|12869.3|12863.3|12869.2|12863.2|12870|12864|12868.8|12862.8|0
1640926500000|2021-12-31 04:55:00|12869.3|12863.3|12870|12864|12870.5|12864.5|12869.2|12863.2|0
1640926800000|2021-12-31 05:00:00|12869.9|12863.9|12868.9|12862.9|12870.2|12864.2|12868.1|12862.1|0
1640927100000|2021-12-31 05:05:00|12868.8|12862.8|12868.1|12862.1|12868.9|12862.9|12867.4|12861.4|0
1640927400000|2021-12-31 05:10:00|12868.2|12862.2|12870.2|12864.2|12870.2|12864.2|12868.2|12862.2|0
1640927700000|2021-12-31 05:15:00|12870.3|12864.3|12870.2|12864.2|12871.4|12865.4|12870|12864|0
1640928000000|2021-12-31 05:20:00|12870|12864|12869.4|12863.4|12870.2|12864.2|12869.2|12863.2|0
1640928300000|2021-12-31 05:25:00|12869.3|12863.3|12868.9|12862.9|12869.4|12863.4|12868.1|12862.1|0
1640928600000|2021-12-31 05:30:00|12869|12863|12875.5|12869.5|12877.1|12871.1|12869|12863|0
1640928900000|2021-12-31 05:35:00|12875.1|12869.1|12873|12867|12875.1|12869.1|12872.7|12866.7|0
1640929200000|2021-12-31 05:40:00|12872.7|12866.7|12872.7|12866.7|12873|12867|12872.2|12866.2|0
1640929500000|2021-12-31 05:45:00|12872.6|12866.6|12873.2|12867.2|12873.5|12867.5|12871.6|12865.6|0
1640929800000|2021-12-31 05:50:00|12873|12867|12875.1|12869.1|12875.1|12869.1|12873|12867|0
1640930100000|2021-12-31 05:55:00|12875.2|12869.2|12875.5|12869.5|12875.9|12869.9|12875.1|12869.1|0
1640930400000|2021-12-31 06:00:00|12875.6|12869.6|12875.2|12869.2|12877.2|12871.2|12873.9|12867.9|0
1640930700000|2021-12-31 06:05:00|12875.6|12869.6|12876.4|12870.4|12878|12872|12875.6|12869.6|0
1640931000000|2021-12-31 06:10:00|12876.5|12870.5|12875.3|12869.3|12876.5|12870.5|12875|12869|0
1640931300000|2021-12-31 06:15:00|12875.1|12869.1|12876.1|12870.1|12876.1|12870.1|12875|12869|0
1640931600000|2021-12-31 06:20:00|12876.2|12870.2|12874|12868|12876.7|12870.7|12872.6|12866.6|0
1640931900000|2021-12-31 06:25:00|12873.9|12867.9|12873.7|12867.7|12874.5|12868.5|12873.4|12867.4|0
1640932200000|2021-12-31 06:30:00|12873.8|12867.8|12873|12867|12874|12868|12872.9|12866.9|0
1640932500000|2021-12-31 06:35:00|12873.3|12867.3|12872.9|12866.9|12873.3|12867.3|12871.8|12865.8|0
1640932800000|2021-12-31 06:40:00|12873|12867|12873.7|12867.7|12874.3|12868.3|12873|12867|0
1640933100000|2021-12-31 06:45:00|12873.4|12867.4|12873.1|12867.1|12873.7|12867.7|12872.9|12866.9|0
1640933400000|2021-12-31 06:50:00|12873.3|12867.3|12873.1|12867.1|12873.3|12867.3|12872.6|12866.6|0
1640933700000|2021-12-31 06:55:00|12872.9|12866.9|12872.9|12866.9|12873.7|12867.7|12872.1|12866.1|0
1640934000000|2021-12-31 07:00:00|12873|12867|12875|12869|12875.4|12869.4|12872.8|12866.8|0
1640934300000|2021-12-31 07:05:00|12875.4|12869.4|12876.2|12870.2|12876.2|12870.2|12875.4|12869.4|0
1640934600000|2021-12-31 07:10:00|12876.6|12870.6|12877.4|12871.4|12877.4|12871.4|12876.2|12870.2|0
1640934900000|2021-12-31 07:15:00|12877.8|12871.8|12877.6|12871.6|12878.2|12872.2|12876.2|12870.2|0
1640935200000|2021-12-31 07:20:00|12877.4|12871.4|12876.6|12870.6|12877.8|12871.8|12876.6|12870.6|0
1640935500000|2021-12-31 07:25:00|12876.4|12870.4|12876.6|12870.6|12876.6|12870.6|12876|12870|0
1640935800000|2021-12-31 07:30:00|12876.4|12870.4|12876.6|12870.6|12877|12871|12875.8|12869.8|0
1640936100000|2021-12-31 07:35:00|12876.2|12870.2|12877.4|12871.4|12877.8|12871.8|12875.8|12869.8|0
1640936400000|2021-12-31 07:40:00|12877.2|12871.2|12877.8|12871.8|12877.8|12871.8|12877|12871|0
1640936700000|2021-12-31 07:45:00|12877.4|12871.4|12875.8|12869.8|12878.2|12872.2|12875.4|12869.4|0
1640937000000|2021-12-31 07:50:00|12876.2|12870.2|12874.2|12868.2|12877|12871|12873.8|12867.8|0
1640937300000|2021-12-31 07:55:00|12874.6|12868.6|12876.6|12870.6|12876.6|12870.6|12873.8|12867.8|0
1640937600000|2021-12-31 08:00:00|12876.4|12870.4|12879.5|12873.5|12880.3|12874.3|12876.2|12870.2|0
1640937900000|2021-12-31 08:05:00|12879.9|12873.9|12880.3|12874.3|12880.3|12874.3|12877.5|12871.5|0
1640938200000|2021-12-31 08:10:00|12881.1|12875.1|12883.1|12877.1|12883.9|12877.9|12881.1|12875.1|0
1640938500000|2021-12-31 08:15:00|12883.5|12877.5|12879.9|12873.9|12884.3|12878.3|12879.5|12873.5|0
1640938800000|2021-12-31 08:20:00|12880.3|12874.3|12879.9|12873.9|12881.1|12875.1|12879.5|12873.5|0
1640939100000|2021-12-31 08:25:00|12880.3|12874.3|12880.7|12874.7|12881.5|12875.5|12879.9|12873.9|0
1640939400000|2021-12-31 08:30:00|12880.5|12874.5|12883.5|12877.5|12883.5|12877.5|12880.5|12874.5|0
1640939700000|2021-12-31 08:35:00|12883.1|12877.1|12881.5|12875.5|12883.1|12877.1|12881.1|12875.1|0
1640940000000|2021-12-31 08:40:00|12881.1|12875.1|12883.1|12877.1|12883.1|12877.1|12880.3|12874.3|0
1640940300000|2021-12-31 08:45:00|12882.9|12876.9|12881.5|12875.5|12884.3|12878.3|12881.5|12875.5|0
1640940600000|2021-12-31 08:50:00|12881.9|12875.9|12881.1|12875.1|12881.9|12875.9|12881.1|12875.1|0
1640940900000|2021-12-31 08:55:00|12880.9|12874.9|12880.3|12874.3|12881.1|12875.1|12879.1|12873.1|0
1640941200000|2021-12-31 09:00:00|12879.9|12873.9|12880|12874|12880.4|12874.4|12879.2|12873.2|0
1640941500000|2021-12-31 09:05:00|12880.2|12874.2|12883.2|12877.2|12883.2|12877.2|12879.6|12873.6|0
1640941800000|2021-12-31 09:10:00|12882.8|12876.8|12882.4|12876.4|12883.2|12877.2|12882.4|12876.4|0
1640942100000|2021-12-31 09:15:00|12882.6|12876.6|12876.2|12870.2|12882.8|12876.8|12876.2|12870.2|0
1640942400000|2021-12-31 09:20:00|12876.4|12870.4|12875.6|12869.6|12877.2|12871.2|12874.4|12868.4|0
1640942700000|2021-12-31 09:25:00|12875.2|12869.2|12876.8|12870.8|12877.2|12871.2|12875.2|12869.2|0
1640943000000|2021-12-31 09:30:00|12876.4|12870.4|12876.8|12870.8|12877.6|12871.6|12876.4|12870.4|0
1640943300000|2021-12-31 09:35:00|12877|12871|12878.4|12872.4|12878.4|12872.4|12877|12871|0
1640943600000|2021-12-31 09:40:00|12878.6|12872.6|12879|12873|12879.6|12873.6|12878.4|12872.4|0
1640943900000|2021-12-31 09:45:00|12879.2|12873.2|12878.4|12872.4|12879.6|12873.6|12878.4|12872.4|0
1640944200000|2021-12-31 09:50:00|12878.8|12872.8|12879.2|12873.2|12880|12874|12878.8|12872.8|0
1640944500000|2021-12-31 09:55:00|12879.6|12873.6|12880|12874|12880|12874|12879.2|12873.2|0
1640944800000|2021-12-31 10:00:00|12880.4|12874.4|12878.4|12872.4|12880.4|12874.4|12878.4|12872.4|0
1640945100000|2021-12-31 10:05:00|12878|12872|12877.6|12871.6|12878.8|12872.8|12877.2|12871.2|0
1640945400000|2021-12-31 10:10:00|12877.4|12871.4|12877.6|12871.6|12878|12872|12877.2|12871.2|0
1640945700000|2021-12-31 10:15:00|12877.8|12871.8|12877.6|12871.6|12878|12872|12877.4|12871.4|0
1640946000000|2021-12-31 10:20:00|12877.4|12871.4|12877|12871|12877.6|12871.6|12876.4|12870.4|0
1640946300000|2021-12-31 10:25:00|12877.2|12871.2|12878.4|12872.4|12878.4|12872.4|12876.8|12870.8|0
1640946600000|2021-12-31 10:30:00|12878.8|12872.8|12878.8|12872.8|12879.6|12873.6|12878.4|12872.4|0
1640946900000|2021-12-31 10:35:00|12878.4|12872.4|12877.2|12871.2|12878.8|12872.8|12877.2|12871.2|0
1640947200000|2021-12-31 10:40:00|12876.8|12870.8|12874.8|12868.8|12876.8|12870.8|12873.2|12867.2|0
1640947500000|2021-12-31 10:45:00|12875.2|12869.2|12873.6|12867.6|12875.6|12869.6|12873.2|12867.2|0
1640947800000|2021-12-31 10:50:00|12874|12868|12874|12868|12874.4|12868.4|12872.8|12866.8|0
1640948100000|2021-12-31 10:55:00|12874.4|12868.4|12874|12868|12875.2|12869.2|12873.8|12867.8|0
1640948400000|2021-12-31 11:00:00|12873.6|12867.6|12872.8|12866.8|12875|12869|12872.8|12866.8|0
1640948700000|2021-12-31 11:05:00|12872.4|12866.4|12868.3|12862.3|12872.4|12866.4|12867.9|12861.9|0
1640949000000|2021-12-31 11:10:00|12868.1|12862.1|12870.3|12864.3|12870.3|12864.3|12867.9|12861.9|0
1640949300000|2021-12-31 11:15:00|12870.5|12864.5|12871.2|12865.2|12872|12866|12870.3|12864.3|0
1640949600000|2021-12-31 11:20:00|12871.6|12865.6|12872|12866|12873.2|12867.2|12871.2|12865.2|0
1640949900000|2021-12-31 11:25:00|12871.8|12865.8|12873.2|12867.2|12874|12868|12871.2|12865.2|0
1640950200000|2021-12-31 11:30:00|12872.8|12866.8|12871.2|12865.2|12872.8|12866.8|12871|12865|0
1640950500000|2021-12-31 11:35:00|12870.8|12864.8|12871.2|12865.2|12871.6|12865.6|12870.8|12864.8|0
1640950800000|2021-12-31 11:40:00|12871.6|12865.6|12871.2|12865.2|12873|12867|12871|12865|0
1640951100000|2021-12-31 11:45:00|12871.6|12865.6|12870.8|12864.8|12871.6|12865.6|12870.8|12864.8|0
1640951400000|2021-12-31 11:50:00|12871.2|12865.2|12868.7|12862.7|12871.2|12865.2|12867.1|12861.1|0
1640951700000|2021-12-31 11:55:00|12869.1|12863.1|12866.7|12860.7|12869.5|12863.5|12864.7|12858.7|0
1640952000000|2021-12-31 12:00:00|12867.1|12861.1|12862.4|12856.4|12867.1|12861.1|12862.4|12856.4|0
1640952300000|2021-12-31 12:05:00|12862|12856|12860|12854|12862.8|12856.8|12858.8|12852.8|0
1640952600000|2021-12-31 12:10:00|12860.4|12854.4|12864|12858|12865.2|12859.2|12860.4|12854.4|0
1640952900000|2021-12-31 12:15:00|12864.8|12858.8|12865.6|12859.6|12866.4|12860.4|12863.6|12857.6|0
1640953200000|2021-12-31 12:20:00|12865.2|12859.2|12868.4|12862.4|12868.4|12862.4|12864.8|12858.8|0
1640953500000|2021-12-31 12:25:00|12868|12862|12870.4|12864.4|12870.4|12864.4|12867.6|12861.6|0
1640953800000|2021-12-31 12:30:00|12870.8|12864.8|12869.6|12863.6|12871.2|12865.2|12868.6|12862.6|0
1640954100000|2021-12-31 12:35:00|12869.2|12863.2|12869.2|12863.2|12870|12864|12868.8|12862.8|0
1640954400000|2021-12-31 12:40:00|12869|12863|12874.5|12868.5|12874.9|12868.9|12869|12863|0
1640954700000|2021-12-31 12:45:00|12874.1|12868.1|12874.1|12868.1|12875.3|12869.3|12873.7|12867.7|0
1640955000000|2021-12-31 12:50:00|12873.7|12867.7|12875.3|12869.3|12875.3|12869.3|12873.7|12867.7|0
1640955300000|2021-12-31 12:55:00|12874.9|12868.9|12874.1|12868.1|12876.1|12870.1|12873.7|12867.7|0
1640955600000|2021-12-31 13:00:00|12874.5|12868.5|12872.5|12866.5|12874.5|12868.5|12871.7|12865.7|0
1640955900000|2021-12-31 13:05:00|12872.9|12866.9|12872.5|12866.5|12873.7|12867.7|12871.3|12865.3|0
1640956200000|2021-12-31 13:10:00|12872.9|12866.9|12872.1|12866.1|12874.5|12868.5|12872.1|12866.1|0
1640956500000|2021-12-31 13:15:00|12872.3|12866.3|12873.3|12867.3|12874.1|12868.1|12871.7|12865.7|0
1640956800000|2021-12-31 13:20:00|12873.7|12867.7|12873.3|12867.3|12873.7|12867.7|12872.1|12866.1|0
1640957100000|2021-12-31 13:25:00|12873.5|12867.5|12873.7|12867.7|12874.1|12868.1|12873.3|12867.3|0
1640957400000|2021-12-31 13:30:00|12873.5|12867.5|12873.3|12867.3|12874.1|12868.1|12872.9|12866.9|0
1640957700000|2021-12-31 13:35:00|12872.9|12866.9|12876.1|12870.1|12878.1|12872.1|12872.1|12866.1|0
1640958000000|2021-12-31 13:40:00|12876.3|12870.3|12876.9|12870.9|12877.3|12871.3|12874.9|12868.9|0
1640958300000|2021-12-31 13:45:00|12876.5|12870.5|12874.9|12868.9|12876.9|12870.9|12874.1|12868.1|0
1640958600000|2021-12-31 13:50:00|12874.1|12868.1|12876|12870|12876.8|12870.8|12872.1|12866.1|0
1640958900000|2021-12-31 13:55:00|12876.4|12870.4|12873.6|12867.6|12876.8|12870.8|12873.2|12867.2|0
1640959200000|2021-12-31 14:00:00|12874|12868|12875.1|12869.1|12876.3|12870.3|12873.1|12867.1|0
1640959500000|2021-12-31 14:05:00|12875.3|12869.3|12876.3|12870.3|12877.1|12871.1|12875.3|12869.3|0
1640959800000|2021-12-31 14:10:00|12876.7|12870.7|12875.2|12869.2|12876.7|12870.7|12874.7|12868.7|0
1640960100000|2021-12-31 14:15:00|12875.6|12869.6|12873.2|12867.2|12876.4|12870.4|12871.9|12865.9|0
1640960400000|2021-12-31 14:20:00|12874|12868|12873.6|12867.6|12875.2|12869.2|12872.7|12866.7|0
1640960700000|2021-12-31 14:25:00|12873|12867|12872.7|12866.7|12874|12868|12872.3|12866.3|0
1640961000000|2021-12-31 14:30:00|12872.5|12866.5|12889.6|12883.6|12890|12884|12871.1|12865.1|0
1640961300000|2021-12-31 14:35:00|12890|12884|12889.6|12883.6|12891.2|12885.2|12886|12880|0
1640961600000|2021-12-31 14:40:00|12889.2|12883.2|12878.8|12872.8|12892.4|12886.4|12878|12872|0
1640961900000|2021-12-31 14:45:00|12879.2|12873.2|12875.2|12869.2|12882.8|12876.8|12871.9|12865.9|0
1640962200000|2021-12-31 14:50:00|12874.8|12868.8|12882|12876|12882|12876|12873.2|12867.2|0
1640962500000|2021-12-31 14:55:00|12881.6|12875.6|12874.1|12868.1|12885.6|12879.6|12870.1|12864.1|0
1640962800000|2021-12-31 15:00:00|12874.5|12868.5|12870.1|12864.1|12876.9|12870.9|12860.8|12854.8|0
1640963100000|2021-12-31 15:05:00|12870.5|12864.5|12876.9|12870.9|12880.9|12874.9|12869.3|12863.3|0
1640963400000|2021-12-31 15:10:00|12877.3|12871.3|12874.5|12868.5|12878.9|12872.9|12872.9|12866.9|0
1640963700000|2021-12-31 15:15:00|12874.1|12868.1|12880.9|12874.9|12882.9|12876.9|12873.3|12867.3|0
1640964000000|2021-12-31 15:20:00|12880.5|12874.5|12873.6|12867.6|12880.5|12874.5|12872.8|12866.8|0
1640964300000|2021-12-31 15:25:00|12874|12868|12878.9|12872.9|12880.1|12874.1|12872.4|12866.4|0
1640964600000|2021-12-31 15:30:00|12878.4|12872.4|12869.2|12863.2|12879.7|12873.7|12868.4|12862.4|0
1640964900000|2021-12-31 15:35:00|12868.8|12862.8|12868.4|12862.4|12872.8|12866.8|12866|12860|0
1640965200000|2021-12-31 15:40:00|12868.6|12862.6|12870|12864|12870|12864|12864|12858|0
1640965500000|2021-12-31 15:45:00|12869.6|12863.6|12869.2|12863.2|12871.8|12865.8|12866.8|12860.8|0
1640965800000|2021-12-31 15:50:00|12869.6|12863.6|12873.2|12867.2|12874.4|12868.4|12864.8|12858.8|0
1640966100000|2021-12-31 15:55:00|12872.8|12866.8|12875.2|12869.2|12876|12870|12872.4|12866.4|0
1640966400000|2021-12-31 16:00:00|12875.4|12869.4|12872|12866|12878.1|12872.1|12869.2|12863.2|0
1640966700000|2021-12-31 16:05:00|12871.6|12865.6|12871.2|12865.2|12872.4|12866.4|12868.4|12862.4|0
1640967000000|2021-12-31 16:10:00|12870.8|12864.8|12872.8|12866.8|12876.9|12870.9|12869.6|12863.6|0
1640967300000|2021-12-31 16:15:00|12872.4|12866.4|12876.1|12870.1|12877.7|12871.7|12871.2|12865.2|0
1640967600000|2021-12-31 16:20:00|12875.7|12869.7|12876.5|12870.5|12877.7|12871.7|12875.7|12869.7|0
1640967900000|2021-12-31 16:25:00|12876.1|12870.1|12877.3|12871.3|12877.7|12871.7|12876.1|12870.1|0
1640968200000|2021-12-31 16:30:00|12876.9|12870.9|12874.5|12868.5|12877.7|12871.7|12873.3|12867.3|0
1640968500000|2021-12-31 16:35:00|12874.1|12868.1|12873.3|12867.3|12874.5|12868.5|12870.8|12864.8|0
1640968800000|2021-12-31 16:40:00|12873.7|12867.7|12875.3|12869.3|12875.7|12869.7|12872.9|12866.9|0
1640969100000|2021-12-31 16:45:00|12875.7|12869.7|12874.1|12868.1|12876.9|12870.9|12872.9|12866.9|0
1640969400000|2021-12-31 16:50:00|12873.7|12867.7|12870|12864|12873.7|12867.7|12867.2|12861.2|0
1640969700000|2021-12-31 16:55:00|12869.6|12863.6|12867.6|12861.6|12872.4|12866.4|12866.8|12860.8|0
1640970000000|2021-12-31 17:00:00|12867.8|12861.8|12871.2|12865.2|12872.4|12866.4|12864|12858|0
1640970300000|2021-12-31 17:05:00|12870.8|12864.8|12870|12864|12872.9|12866.9|12870|12864|0
1640970600000|2021-12-31 17:10:00|12869.6|12863.6|12868|12862|12872|12866|12866.8|12860.8|0
1640970900000|2021-12-31 17:15:00|12868.4|12862.4|12863.5|12857.5|12868.4|12862.4|12862.3|12856.3|0
1640971200000|2021-12-31 17:20:00|12863.1|12857.1|12866.7|12860.7|12867.5|12861.5|12862.3|12856.3|0
1640971500000|2021-12-31 17:25:00|12866.3|12860.3|12865.1|12859.1|12869.1|12863.1|12864.7|12858.7|0
1640971800000|2021-12-31 17:30:00|12864.7|12858.7|12864.7|12858.7|12865.9|12859.9|12863.1|12857.1|0
1640972100000|2021-12-31 17:35:00|12864.3|12858.3|12872.4|12866.4|12872.8|12866.8|12864.3|12858.3|0
1640972400000|2021-12-31 17:40:00|12872.8|12866.8|12872.8|12866.8|12873.6|12867.6|12872.4|12866.4|0
1640972700000|2021-12-31 17:45:00|12873.2|12867.2|12870|12864|12873.2|12867.2|12869.6|12863.6|0
1640973000000|2021-12-31 17:50:00|12870.4|12864.4|12873.2|12867.2|12873.6|12867.6|12870.4|12864.4|0
1640973300000|2021-12-31 17:55:00|12872.8|12866.8|12880.4|12874.4|12881.2|12875.2|12872.8|12866.8|0
1640973600000|2021-12-31 18:00:00|12880|12874|12881.6|12875.6|12882.8|12876.8|12878.8|12872.8|0
1640973900000|2021-12-31 18:05:00|12882|12876|12881.6|12875.6|12884|12878|12880.8|12874.8|0
1640974200000|2021-12-31 18:10:00|12881.2|12875.2|12881.2|12875.2|12882.8|12876.8|12880.8|12874.8|0
1640974500000|2021-12-31 18:15:00|12881|12875|12880|12874|12882.6|12876.6|12879.2|12873.2|0
1640974800000|2021-12-31 18:20:00|12879.6|12873.6|12881.2|12875.2|12883.2|12877.2|12879.2|12873.2|0
1640975100000|2021-12-31 18:25:00|12881|12875|12883.2|12877.2|12883.6|12877.6|12880.4|12874.4|0
1640975400000|2021-12-31 18:30:00|12882.8|12876.8|12885.3|12879.3|12886.5|12880.5|12879.6|12873.6|0
1640975700000|2021-12-31 18:35:00|12884.9|12878.9|12881.6|12875.6|12886.1|12880.1|12881.6|12875.6|0
1640976000000|2021-12-31 18:40:00|12882|12876|12877.6|12871.6|12882|12876|12877.6|12871.6|0
1640976300000|2021-12-31 18:45:00|12878|12872|12878.4|12872.4|12879.2|12873.2|12876.8|12870.8|0
1640976600000|2021-12-31 18:50:00|12878|12872|12880.4|12874.4|12880.4|12874.4|12877.2|12871.2|0
1640976900000|2021-12-31 18:55:00|12880|12874|12884|12878|12884|12878|12880|12874|0
1640977200000|2021-12-31 19:00:00|12883.6|12877.6|12885.4|12879.4|12886.6|12880.6|12882.6|12876.6|0
1640977500000|2021-12-31 19:05:00|12885.8|12879.8|12885|12879|12889.4|12883.4|12884.6|12878.6|0
1640977800000|2021-12-31 19:10:00|12884.8|12878.8|12883|12877|12885.8|12879.8|12882.2|12876.2|0
1640978100000|2021-12-31 19:15:00|12882.6|12876.6|12878.1|12872.1|12883|12877|12877.3|12871.3|0
1640978400000|2021-12-31 19:20:00|12877.9|12871.9|12876.9|12870.9|12879.7|12873.7|12876.5|12870.5|0
1640978700000|2021-12-31 19:25:00|12877.3|12871.3|12879.7|12873.7|12880.9|12874.9|12876.5|12870.5|0
1640979000000|2021-12-31 19:30:00|12880.1|12874.1|12881.4|12875.4|12884.2|12878.2|12879.3|12873.3|0
1640979300000|2021-12-31 19:35:00|12881.8|12875.8|12883|12877|12883|12877|12879.7|12873.7|0
1640979600000|2021-12-31 19:40:00|12882.6|12876.6|12882.2|12876.2|12883.8|12877.8|12881.4|12875.4|0
1640979900000|2021-12-31 19:45:00|12882|12876|12880.1|12874.1|12882.6|12876.6|12878.9|12872.9|0
1640980200000|2021-12-31 19:50:00|12880.5|12874.5|12878.1|12872.1|12881.4|12875.4|12878.1|12872.1|0
1640980500000|2021-12-31 19:55:00|12878.5|12872.5|12877.7|12871.7|12879.3|12873.3|12874.9|12868.9|0
1640980800000|2021-12-31 20:00:00|12877.5|12871.5|12882.4|12876.4|12885.3|12879.3|12877.3|12871.3|0
1640981100000|2021-12-31 20:05:00|12882|12876|12881.6|12875.6|12883.2|12877.2|12879.6|12873.6|0
1640981400000|2021-12-31 20:10:00|12882|12876|12878.4|12872.4|12883.7|12877.7|12878|12872|0
1640981700000|2021-12-31 20:15:00|12878.2|12872.2|12882.4|12876.4|12882.4|12876.4|12876.8|12870.8|0
1640982000000|2021-12-31 20:20:00|12882|12876|12881.6|12875.6|12882|12876|12878|12872|0
1640982300000|2021-12-31 20:25:00|12881.2|12875.2|12886.1|12880.1|12887.7|12881.7|12880.8|12874.8|0
1640982600000|2021-12-31 20:30:00|12886.5|12880.5|12880|12874|12888.9|12882.9|12879.2|12873.2|0
1640982900000|2021-12-31 20:35:00|12880.4|12874.4|12882|12876|12882|12876|12878.8|12872.8|0
1640983200000|2021-12-31 20:40:00|12881.6|12875.6|12885.7|12879.7|12886.5|12880.5|12881.2|12875.2|0
1640983500000|2021-12-31 20:45:00|12886.1|12880.1|12882.4|12876.4|12890.1|12884.1|12882.2|12876.2|0
1640983800000|2021-12-31 20:50:00|12881.2|12875.2|12863.2|12857.2|12881.2|12875.2|12862.8|12856.8|0
1640984100000|2021-12-31 20:55:00|12862.8|12856.8|12860.4|12854.4|12866.5|12860.5|12858.5|12852.5|0
1640984400000|2021-12-31 21:00:00|12862.1|12856.1|12867.8|12861.8|12872.7|12866.7|12862.1|12856.1|0
1640984700000|2021-12-31 21:05:00|12867.7|12861.7|12866.9|12860.9|12868.6|12862.6|12865.8|12859.8|0
1640985000000|2021-12-31 21:10:00|12867|12861|12869.4|12863.4|12869.7|12863.7|12865.8|12859.8|0
1640985300000|2021-12-31 21:15:00|12869.3|12863.3|12868.9|12862.9|12869.7|12863.7|12867.8|12861.8|0
1640985600000|2021-12-31 21:20:00|12868.6|12862.6|12865.8|12859.8|12868.6|12862.6|12865.8|12859.8|0
1640985900000|2021-12-31 21:25:00|12866.1|12860.1|12866.6|12860.6|12866.6|12860.6|12865|12859|0
1640986200000|2021-12-31 21:30:00|12866.7|12860.7|12866.1|12860.1|12866.9|12860.9|12865.5|12859.5|0
1640986500000|2021-12-31 21:35:00|12866|12860|12866.6|12860.6|12866.9|12860.9|12865.8|12859.8|0
1640986800000|2021-12-31 21:40:00|12866.5|12860.5|12864.5|12858.5|12866.6|12860.6|12864.1|12858.1|0
1640987100000|2021-12-31 21:45:00|12864.4|12858.4|12863.3|12857.3|12865.1|12859.1|12863.3|12857.3|0
1640987400000|2021-12-31 21:50:00|12863.2|12857.2|12865|12859|12865|12859|12862.9|12856.9|0
1640987700000|2021-12-31 21:55:00|12864.9|12858.9|12864.8|12858.8|12865.3|12859.3|12863.9|12857.9|0
1641164400000|2022-01-02 23:00:00|12888.1|12882.1|12884.3|12878.3|12888.6|12882.6|12881.5|12875.5|0
1641164700000|2022-01-02 23:05:00|12884.2|12878.2|12885.9|12879.9|12888.7|12882.7|12883.7|12877.7|0
1641165000000|2022-01-02 23:10:00|12886.1|12880.1|12883.9|12877.9|12886.7|12880.7|12883.9|12877.9|0
1641165300000|2022-01-02 23:15:00|12884.3|12878.3|12887.9|12881.9|12888.7|12882.7|12883.9|12877.9|0
1641165600000|2022-01-02 23:20:00|12888|12882|12886.4|12880.4|12890.8|12884.8|12885.9|12879.9|0
1641165900000|2022-01-02 23:25:00|12886.7|12880.7|12886.9|12880.9|12887.5|12881.5|12884.3|12878.3|0
1641166200000|2022-01-02 23:30:00|12887.1|12881.1|12884.6|12878.6|12887.5|12881.5|12883.5|12877.5|0
1641166500000|2022-01-02 23:35:00|12884.5|12878.5|12884.6|12878.6|12885.4|12879.4|12883.5|12877.5|0
1641166800000|2022-01-02 23:40:00|12884.5|12878.5|12884.6|12878.6|12884.6|12878.6|12882.6|12876.6|0
1641167100000|2022-01-02 23:45:00|12884.5|12878.5|12885.9|12879.9|12886.4|12880.4|12883.9|12877.9|0
1641167400000|2022-01-02 23:50:00|12885.8|12879.8|12886.4|12880.4|12886.7|12880.7|12885.1|12879.1|0
1641167700000|2022-01-02 23:55:00|12886.3|12880.3|12886.7|12880.7|12887.9|12881.9|12885.1|12879.1|0
1641168000000|2022-01-03 00:00:00|12886.9|12880.9|12888.8|12882.8|12890.4|12884.4|12886.8|12880.8|0
1641168300000|2022-01-03 00:05:00|12888.9|12882.9|12889.3|12883.3|12889.6|12883.6|12888|12882|0
1641168600000|2022-01-03 00:10:00|12889.5|12883.5|12891.2|12885.2|12892.3|12886.3|12888|12882|0
1641168900000|2022-01-03 00:15:00|12891.3|12885.3|12895.8|12889.8|12901.6|12895.6|12891.2|12885.2|0
1641169200000|2022-01-03 00:20:00|12896|12890|12905.2|12899.2|12905.2|12899.2|12896|12890|0
1641169500000|2022-01-03 00:25:00|12906.3|12900.3|12927.2|12921.2|12927.2|12921.2|12906.3|12900.3|0
1641169800000|2022-01-03 00:30:00|12926.5|12920.5|12914.1|12908.1|12926.5|12920.5|12913.3|12907.3|0
1641170100000|2022-01-03 00:35:00|12914.3|12908.3|12909.8|12903.8|12918.8|12912.8|12909.4|12903.4|0
1641170400000|2022-01-03 00:40:00|12910.4|12904.4|12915|12909|12922.8|12916.8|12910.4|12904.4|0
1641170700000|2022-01-03 00:45:00|12915.2|12909.2|12915.2|12909.2|12921.2|12915.2|12914.7|12908.7|0
1641171000000|2022-01-03 00:50:00|12915.4|12909.4|12916.7|12910.7|12918.1|12912.1|12915.2|12909.2|0
1641171300000|2022-01-03 00:55:00|12916.9|12910.9|12919.7|12913.7|12921.4|12915.4|12916.2|12910.2|0
1641171600000|2022-01-03 01:00:00|12919.9|12913.9|12915.9|12909.9|12922.4|12916.4|12915.4|12909.4|0
1641171900000|2022-01-03 01:05:00|12916|12910|12917.2|12911.2|12918.4|12912.4|12915.8|12909.8|0
1641172200000|2022-01-03 01:10:00|12917.3|12911.3|12926.5|12920.5|12926.6|12920.6|12917.3|12911.3|0
1641172500000|2022-01-03 01:15:00|12926.8|12920.8|12924.2|12918.2|12927.4|12921.4|12920.7|12914.7|0
1641172800000|2022-01-03 01:20:00|12924.1|12918.1|12921.7|12915.7|12924.5|12918.5|12921.2|12915.2|0
1641173100000|2022-01-03 01:25:00|12922.1|12916.1|12918.2|12912.2|12922.6|12916.6|12917.3|12911.3|0
1641173400000|2022-01-03 01:30:00|12918.3|12912.3|12921.7|12915.7|12922.3|12916.3|12916.8|12910.8|0
1641173700000|2022-01-03 01:35:00|12921.9|12915.9|12910|12904|12922.1|12916.1|12905.5|12899.5|0
1641174000000|2022-01-03 01:40:00|12910.2|12904.2|12895.1|12889.1|12910.5|12904.5|12890.6|12884.6|0
1641174300000|2022-01-03 01:45:00|12895.3|12889.3|12893.4|12887.4|12898.4|12892.4|12891.6|12885.6|0
1641174600000|2022-01-03 01:50:00|12893.6|12887.6|12894.9|12888.9|12897.2|12891.2|12893|12887|0
1641174900000|2022-01-03 01:55:00|12895|12889|12889|12883|12895.8|12889.8|12887.7|12881.7|0
1641175200000|2022-01-03 02:00:00|12888.4|12882.4|12879.2|12873.2|12889.1|12883.1|12878.3|12872.3|0
1641175500000|2022-01-03 02:05:00|12879.6|12873.6|12880|12874|12883.4|12877.4|12875|12869|0
1641175800000|2022-01-03 02:10:00|12880.2|12874.2|12880.6|12874.6|12881.4|12875.4|12874.3|12868.3|0
1641176100000|2022-01-03 02:15:00|12880.8|12874.8|12882.5|12876.5|12885.9|12879.9|12879.4|12873.4|0
1641176400000|2022-01-03 02:20:00|12882.9|12876.9|12879.7|12873.7|12885|12879|12877.6|12871.6|0
1641176700000|2022-01-03 02:25:00|12879.3|12873.3|12881|12875|12881|12875|12879.2|12873.2|0
1641177000000|2022-01-03 02:30:00|12881.4|12875.4|12889.4|12883.4|12889.4|12883.4|12880.9|12874.9|0
1641177300000|2022-01-03 02:35:00|12889.8|12883.8|12885.8|12879.8|12891.1|12885.1|12885.1|12879.1|0
1641177600000|2022-01-03 02:40:00|12885.7|12879.7|12890.9|12884.9|12891|12885|12885|12879|0
1641177900000|2022-01-03 02:45:00|12891.3|12885.3|12887.1|12881.1|12892.6|12886.6|12887.1|12881.1|0
1641178200000|2022-01-03 02:50:00|12887.3|12881.3|12887.1|12881.1|12887.6|12881.6|12885.4|12879.4|0
1641178500000|2022-01-03 02:55:00|12886.8|12880.8|12889.8|12883.8|12889.8|12883.8|12886.3|12880.3|0
1641178800000|2022-01-03 03:00:00|12889.6|12883.6|12887.2|12881.2|12889.6|12883.6|12887.2|12881.2|0
1641179100000|2022-01-03 03:05:00|12887.1|12881.1|12885.6|12879.6|12888.2|12882.2|12882.8|12876.8|0
1641179400000|2022-01-03 03:10:00|12885.8|12879.8|12880.2|12874.2|12886.1|12880.1|12880.2|12874.2|0
1641179700000|2022-01-03 03:15:00|12880.4|12874.4|12880.1|12874.1|12880.6|12874.6|12878.5|12872.5|0
1641180000000|2022-01-03 03:20:00|12880.3|12874.3|12880.6|12874.6|12882.3|12876.3|12880.1|12874.1|0
1641180300000|2022-01-03 03:25:00|12880.8|12874.8|12884|12878|12884.1|12878.1|12880.6|12874.6|0
1641180600000|2022-01-03 03:30:00|12883.8|12877.8|12882.3|12876.3|12885.4|12879.4|12882|12876|0
1641180900000|2022-01-03 03:35:00|12882.1|12876.1|12881.4|12875.4|12882.7|12876.7|12880.6|12874.6|0
1641181200000|2022-01-03 03:40:00|12881.2|12875.2|12882.8|12876.8|12882.8|12876.8|12880.1|12874.1|0
1641181500000|2022-01-03 03:45:00|12882.6|12876.6|12883.6|12877.6|12883.6|12877.6|12880.3|12874.3|0
1641181800000|2022-01-03 03:50:00|12883.8|12877.8|12885.2|12879.2|12886.1|12880.1|12883.8|12877.8|0
1641182100000|2022-01-03 03:55:00|12885.4|12879.4|12886.9|12880.9|12886.9|12880.9|12883.5|12877.5|0
1641182400000|2022-01-03 04:00:00|12886.8|12880.8|12886.2|12880.2|12888|12882|12884.2|12878.2|0
1641182700000|2022-01-03 04:05:00|12886.3|12880.3|12886.4|12880.4|12888.3|12882.3|12885.5|12879.5|0
1641183000000|2022-01-03 04:10:00|12886.3|12880.3|12886.2|12880.2|12886.4|12880.4|12885.8|12879.8|0
1641183300000|2022-01-03 04:15:00|12885.8|12879.8|12886.7|12880.7|12888|12882|12885.8|12879.8|0
1641183600000|2022-01-03 04:20:00|12886.5|12880.5|12887.1|12881.1|12889.7|12883.7|12885.5|12879.5|0
1641183900000|2022-01-03 04:25:00|12887.5|12881.5|12887.5|12881.5|12889.6|12883.6|12887.5|12881.5|0
1641184200000|2022-01-03 04:30:00|12887.4|12881.4|12888|12882|12888.8|12882.8|12887.1|12881.1|0
1641184500000|2022-01-03 04:35:00|12888.4|12882.4|12888.4|12882.4|12888.8|12882.8|12888.3|12882.3|0
1641184800000|2022-01-03 04:40:00|12888.2|12882.2|12888|12882|12888.4|12882.4|12887.1|12881.1|0
1641185100000|2022-01-03 04:45:00|12887.8|12881.8|12886.3|12880.3|12887.8|12881.8|12885.4|12879.4|0
1641185400000|2022-01-03 04:50:00|12886.2|12880.2|12886.3|12880.3|12886.3|12880.3|12885.4|12879.4|0
1641185700000|2022-01-03 04:55:00|12885.5|12879.5|12889.7|12883.7|12889.7|12883.7|12884.6|12878.6|0
1641186000000|2022-01-03 05:00:00|12889.5|12883.5|12890.7|12884.7|12891|12885|12888.1|12882.1|0
1641186300000|2022-01-03 05:05:00|12890.6|12884.6|12888.1|12882.1|12891|12885|12887.6|12881.6|0
1641186600000|2022-01-03 05:10:00|12888|12882|12885.1|12879.1|12888|12882|12884.7|12878.7|0
1641186900000|2022-01-03 05:15:00|12884.9|12878.9|12885.7|12879.7|12885.7|12879.7|12882.7|12876.7|0
1641187200000|2022-01-03 05:20:00|12885.6|12879.6|12885.7|12879.7|12886.5|12880.5|12885.6|12879.6|0
1641187500000|2022-01-03 05:25:00|12885.6|12879.6|12887.2|12881.2|12887.2|12881.2|12885.5|12879.5|0
1641187800000|2022-01-03 05:30:00|12887.1|12881.1|12888.1|12882.1|12889.2|12883.2|12886.3|12880.3|0
1641188100000|2022-01-03 05:35:00|12888|12882|12888|12882|12888.9|12882.9|12887.6|12881.6|0
1641188400000|2022-01-03 05:40:00|12888.1|12882.1|12889.1|12883.1|12891.1|12885.1|12888.1|12882.1|0
1641188700000|2022-01-03 05:45:00|12889.5|12883.5|12889.4|12883.4|12889.9|12883.9|12887.4|12881.4|0
1641189000000|2022-01-03 05:50:00|12889|12883|12886.1|12880.1|12889|12883|12885.7|12879.7|0
1641189300000|2022-01-03 05:55:00|12886.3|12880.3|12889.7|12883.7|12891.4|12885.4|12884.9|12878.9|0
1641189600000|2022-01-03 06:00:00|12889.5|12883.5|12897.5|12891.5|12897.5|12891.5|12888.9|12882.9|0
1641189900000|2022-01-03 06:05:00|12897.3|12891.3|12894.6|12888.6|12897.9|12891.9|12893.5|12887.5|0
1641190200000|2022-01-03 06:10:00|12894.7|12888.7|12891.3|12885.3|12894.7|12888.7|12890.2|12884.2|0
1641190500000|2022-01-03 06:15:00|12891.5|12885.5|12890.2|12884.2|12891.6|12885.6|12887.6|12881.6|0
1641190800000|2022-01-03 06:20:00|12889.8|12883.8|12887.9|12881.9|12892|12886|12887.5|12881.5|0
1641191100000|2022-01-03 06:25:00|12887.5|12881.5|12885.2|12879.2|12887.5|12881.5|12885.2|12879.2|0
1641191400000|2022-01-03 06:30:00|12885.6|12879.6|12887.6|12881.6|12888.1|12882.1|12884.5|12878.5|0
1641191700000|2022-01-03 06:35:00|12888|12882|12889.6|12883.6|12891.3|12885.3|12885.5|12879.5|0
1641192000000|2022-01-03 06:40:00|12890.5|12884.5|12889.1|12883.1|12891.1|12885.1|12888.8|12882.8|0
1641192300000|2022-01-03 06:45:00|12889.3|12883.3|12890.3|12884.3|12890.8|12884.8|12888.3|12882.3|0
1641192600000|2022-01-03 06:50:00|12890.5|12884.5|12896.6|12890.6|12896.6|12890.6|12889.9|12883.9|0
1641192900000|2022-01-03 06:55:00|12896.8|12890.8|12900.3|12894.3|12900.8|12894.8|12896.6|12890.6|0
1641193200000|2022-01-03 07:00:00|12919.5|12917.5|12925.5|12923.5|12933.5|12931.5|12910.5|12908.5|150
1641193500000|2022-01-03 07:05:00|12924|12922|12919|12917|12927.5|12925.5|12919|12917|20
1641193800000|2022-01-03 07:10:00|12918.5|12916.5|12907|12905|12922.5|12920.5|12907|12905|38
1641194100000|2022-01-03 07:15:00|12906.5|12904.5|12908.5|12906.5|12914|12912|12904.5|12902.5|51
1641194400000|2022-01-03 07:20:00|12909|12907|12911|12909|12915|12913|12907.5|12905.5|45
1641194700000|2022-01-03 07:25:00|12908.5|12906.5|12907.5|12905.5|12910|12908|12905|12903|43
1641195000000|2022-01-03 07:30:00|12908|12906|12913.5|12911.5|12913.5|12911.5|12905|12903|34
1641195300000|2022-01-03 07:35:00|12914|12912|12911.5|12909.5|12915|12913|12910|12908|27
1641195600000|2022-01-03 07:40:00|12912|12910|12919.5|12917.5|12920.5|12918.5|12911.5|12909.5|24
1641195900000|2022-01-03 07:45:00|12920|12918|12914|12912|12920|12918|12914|12912|5
1641196200000|2022-01-03 07:50:00|12913.5|12911.5|12913.5|12911.5|12915.5|12913.5|12909|12907|36
1641196500000|2022-01-03 07:55:00|12914|12912|12927|12925|12940|12938|12914|12912|86
1641196800000|2022-01-03 08:00:00|12929.5|12927.5|12941.5|12939.5|12945|12943|12922|12920|608
1641197100000|2022-01-03 08:05:00|12942|12940|12948.5|12946.5|12965|12963|12941|12939|561
1641197400000|2022-01-03 08:10:00|12953|12951|12963.5|12961.5|12966|12964|12950.5|12948.5|314
1641197700000|2022-01-03 08:15:00|12964.5|12962.5|12962.5|12960.5|12970|12968|12955.5|12953.5|238
1641198000000|2022-01-03 08:20:00|12962|12960|12966.5|12964.5|12972.5|12970.5|12961.5|12959.5|259
1641198300000|2022-01-03 08:25:00|12966|12964|12963.5|12961.5|12970.5|12968.5|12956|12954|357
1641198600000|2022-01-03 08:30:00|12965|12963|12960|12958|12967|12965|12958.5|12956.5|204
1641198900000|2022-01-03 08:35:00|12960.5|12958.5|12965.5|12963.5|12965.5|12963.5|12958.5|12956.5|160
1641199200000|2022-01-03 08:40:00|12964.4|12962.4|12970.4|12968.4|12973.4|12971.4|12961.9|12959.9|247
1641199500000|2022-01-03 08:45:00|12970.9|12968.9|12960.4|12958.4|12973.4|12971.4|12959.9|12957.9|332
1641199800000|2022-01-03 08:50:00|12961.4|12959.4|12955.4|12953.4|12963.9|12961.9|12949.4|12947.4|198
1641200100000|2022-01-03 08:55:00|12954.9|12952.9|12945.4|12943.4|12955.4|12953.4|12944.4|12942.4|147
1641200400000|2022-01-03 09:00:00|12944.4|12942.4|12942.4|12940.4|12951.4|12949.4|12940.4|12938.4|175
1641200700000|2022-01-03 09:05:00|12941.9|12939.9|12946.4|12944.4|12946.4|12944.4|12936.4|12934.4|114
1641201000000|2022-01-03 09:10:00|12945.9|12943.9|12955.4|12953.4|12958.4|12956.4|12945.4|12943.4|165
1641201300000|2022-01-03 09:15:00|12955.9|12953.9|12931.9|12929.9|12957.4|12955.4|12931.9|12929.9|202
1641201600000|2022-01-03 09:20:00|12931.4|12929.4|12940.4|12938.4|12943.4|12941.4|12928.4|12926.4|128
1641201900000|2022-01-03 09:25:00|12941.4|12939.4|12935.4|12933.4|12943.4|12941.4|12932.4|12930.4|114
1641202200000|2022-01-03 09:30:00|12935.9|12933.9|12928.9|12926.9|12940.4|12938.4|12928.4|12926.4|100
1641202500000|2022-01-03 09:35:00|12929.4|12927.4|12928.4|12926.4|12932.4|12930.4|12924.9|12922.9|59
1641202800000|2022-01-03 09:40:00|12927.9|12925.9|12934.4|12932.4|12934.9|12932.9|12927.4|12925.4|106
1641203100000|2022-01-03 09:45:00|12935.4|12933.4|12938.9|12936.9|12939.9|12937.9|12932.9|12930.9|93
1641203400000|2022-01-03 09:50:00|12939.4|12937.4|12935.4|12933.4|12941.4|12939.4|12932.4|12930.4|182
1641203700000|2022-01-03 09:55:00|12937.4|12935.4|12933.9|12931.9|12938.4|12936.4|12931.4|12929.4|81
1641204000000|2022-01-03 10:00:00|12935.4|12933.4|12932.4|12930.4|12935.9|12933.9|12929.4|12927.4|80
1641204300000|2022-01-03 10:05:00|12931.9|12929.9|12935.9|12933.9|12937.9|12935.9|12930.4|12928.4|63
1641204600000|2022-01-03 10:10:00|12936.4|12934.4|12938.9|12936.9|12939.9|12937.9|12935.9|12933.9|127
1641204900000|2022-01-03 10:15:00|12938.4|12936.4|12940.4|12938.4|12944.4|12942.4|12938.4|12936.4|51
1641205200000|2022-01-03 10:20:00|12939.9|12937.9|12943.4|12941.4|12948.4|12946.4|12939.9|12937.9|51
1641205500000|2022-01-03 10:25:00|12943.9|12941.9|12946.4|12944.4|12946.9|12944.9|12943.4|12941.4|43
1641205800000|2022-01-03 10:30:00|12946.9|12944.9|12944.4|12942.4|12948.4|12946.4|12942.9|12940.9|64
1641206100000|2022-01-03 10:35:00|12943.9|12941.9|12938.4|12936.4|12943.9|12941.9|12936.4|12934.4|85
1641206400000|2022-01-03 10:40:00|12938.9|12936.9|12938.4|12936.4|12940.9|12938.9|12935.9|12933.9|87
1641206700000|2022-01-03 10:45:00|12937.9|12935.9|12939.4|12937.4|12939.9|12937.9|12933.4|12931.4|49
1641207000000|2022-01-03 10:50:00|12938.9|12936.9|12934.4|12932.4|12940.4|12938.4|12932.9|12930.9|56
1641207300000|2022-01-03 10:55:00|12933.9|12931.9|12940.4|12938.4|12942.4|12940.4|12932.9|12930.9|84
1641207600000|2022-01-03 11:00:00|12939.9|12937.9|12946.4|12944.4|12946.4|12944.4|12939.9|12937.9|101
1641207900000|2022-01-03 11:05:00|12946.9|12944.9|12949.9|12947.9|12949.9|12947.9|12941.9|12939.9|125
1641208200000|2022-01-03 11:10:00|12950.4|12948.4|12950.9|12948.9|12953.9|12951.9|12949.9|12947.9|126
1641208500000|2022-01-03 11:15:00|12951.4|12949.4|12948.4|12946.4|12953.9|12951.9|12946.9|12944.9|221
1641208800000|2022-01-03 11:20:00|12947.9|12945.9|12948.9|12946.9|12950.4|12948.4|12946.4|12944.4|79
1641209100000|2022-01-03 11:25:00|12949.4|12947.4|12949.9|12947.9|12950.9|12948.9|12945.9|12943.9|65
1641209400000|2022-01-03 11:30:00|12950.9|12948.9|12952.9|12950.9|12955.9|12953.9|12950.4|12948.4|100
1641209700000|2022-01-03 11:35:00|12954.9|12952.9|12956.4|12954.4|12956.9|12954.9|12953.4|12951.4|72
1641210000000|2022-01-03 11:40:00|12955.9|12953.9|12956.9|12954.9|12958.9|12956.9|12955.9|12953.9|38
1641210300000|2022-01-03 11:45:00|12957.4|12955.4|12963.9|12961.9|12965.9|12963.9|12955.9|12953.9|66
1641210600000|2022-01-03 11:50:00|12964.4|12962.4|12964.9|12962.9|12965.9|12963.9|12961.9|12959.9|65
1641210900000|2022-01-03 11:55:00|12965.4|12963.4|12970.4|12968.4|12970.9|12968.9|12963.9|12961.9|121
1641211200000|2022-01-03 12:00:00|12971.4|12969.4|12979.4|12977.4|12979.9|12977.9|12970.9|12968.9|132
1641211500000|2022-01-03 12:05:00|12979.9|12977.9|12976.9|12974.9|12980.9|12978.9|12976.9|12974.9|166
1641211800000|2022-01-03 12:10:00|12977.9|12975.9|12981.9|12979.9|12981.9|12979.9|12977.9|12975.9|87
1641212100000|2022-01-03 12:15:00|12982.4|12980.4|12984.9|12982.9|12985.9|12983.9|12981.9|12979.9|129
1641212400000|2022-01-03 12:20:00|12985.4|12983.4|12985.9|12983.9|12987.9|12985.9|12984.4|12982.4|134
1641212700000|2022-01-03 12:25:00|12986.4|12984.4|12993.9|12991.9|12994.9|12992.9|12985.9|12983.9|144
1641213000000|2022-01-03 12:30:00|12994.9|12992.9|12991.4|12989.4|12996.9|12994.9|12989.9|12987.9|171
1641213300000|2022-01-03 12:35:00|12991.9|12989.9|12994.4|12992.4|12995.9|12993.9|12991.9|12989.9|112
1641213600000|2022-01-03 12:40:00|12995.4|12993.4|12995.9|12993.9|12997.9|12995.9|12994.9|12992.9|69
1641213900000|2022-01-03 12:45:00|12996.4|12994.4|12995.9|12993.9|12997.4|12995.4|12989.4|12987.4|305
1641214200000|2022-01-03 12:50:00|12995.4|12993.4|12993.9|12991.9|12996.9|12994.9|12993.4|12991.4|124
1641214500000|2022-01-03 12:55:00|12993.4|12991.4|12989.4|12987.4|12994.9|12992.9|12986.9|12984.9|168
1641214800000|2022-01-03 13:00:00|12989.9|12987.9|12983.9|12981.9|12990.9|12988.9|12981.9|12979.9|158
1641215100000|2022-01-03 13:05:00|12984.4|12982.4|12988.9|12986.9|12988.9|12986.9|12980.9|12978.9|99
1641215400000|2022-01-03 13:10:00|12989.4|12987.4|12989.9|12987.9|12991.9|12989.9|12987.4|12985.4|119
1641215700000|2022-01-03 13:15:00|12990.4|12988.4|12988.9|12986.9|12990.9|12988.9|12986.9|12984.9|79
1641216000000|2022-01-03 13:20:00|12988.4|12986.4|12982.9|12980.9|12990.9|12988.9|12982.9|12980.9|80
1641216300000|2022-01-03 13:25:00|12983.4|12981.4|12978.4|12976.4|12983.9|12981.9|12978.4|12976.4|111
1641216600000|2022-01-03 13:30:00|12977.9|12975.9|12974.9|12972.9|12981.9|12979.9|12974.9|12972.9|130
1641216900000|2022-01-03 13:35:00|12975.9|12973.9|12971.9|12969.9|12977.9|12975.9|12970.9|12968.9|77
1641217200000|2022-01-03 13:40:00|12971.4|12969.4|12965.4|12963.4|12972.9|12970.9|12965.4|12963.4|209
1641217500000|2022-01-03 13:45:00|12965.9|12963.9|12972.9|12970.9|12972.9|12970.9|12963.9|12961.9|109
1641217800000|2022-01-03 13:50:00|12973.4|12971.4|12970.4|12968.4|12978.9|12976.9|12969.9|12967.9|101
1641218100000|2022-01-03 13:55:00|12970.9|12968.9|12958.9|12956.9|12970.9|12968.9|12957.9|12955.9|107
1641218400000|2022-01-03 14:00:00|12957.9|12955.9|12949.4|12947.4|12957.9|12955.9|12947.9|12945.9|263
1641218700000|2022-01-03 14:05:00|12949.9|12947.9|12951.9|12949.9|12951.9|12949.9|12946.9|12944.9|154
1641219000000|2022-01-03 14:10:00|12952.4|12950.4|12948.4|12946.4|12953.9|12951.9|12943.9|12941.9|210
1641219300000|2022-01-03 14:15:00|12947.9|12945.9|12949.9|12947.9|12950.9|12948.9|12947.4|12945.4|127
1641219600000|2022-01-03 14:20:00|12949.4|12947.4|12948.9|12946.9|12955.9|12953.9|12944.9|12942.9|232
1641219900000|2022-01-03 14:25:00|12948.4|12946.4|12941.9|12939.9|12949.9|12947.9|12941.9|12939.9|301
1641220200000|2022-01-03 14:30:00|12940.4|12938.4|12925.4|12923.4|12942.4|12940.4|12925.4|12923.4|507
1641220500000|2022-01-03 14:35:00|12924.9|12922.9|12936.9|12934.9|12941.9|12939.9|12924.9|12922.9|503
1641220800000|2022-01-03 14:40:00|12937.4|12935.4|12931.9|12929.9|12942.4|12940.4|12929.4|12927.4|327
1641221100000|2022-01-03 14:45:00|12933.9|12931.9|12914.9|12912.9|12934.9|12932.9|12911.9|12909.9|462
1641221400000|2022-01-03 14:50:00|12915.4|12913.4|12920.9|12918.9|12929.4|12927.4|12909.9|12907.9|507
1641221700000|2022-01-03 14:55:00|12921.4|12919.4|12916.9|12914.9|12922.9|12920.9|12912.9|12910.9|387
1641222000000|2022-01-03 15:00:00|12918.4|12916.4|12920.4|12918.4|12935.9|12933.9|12914.9|12912.9|365
1641222300000|2022-01-03 15:05:00|12920.9|12918.9|12921.9|12919.9|12924.9|12922.9|12916.4|12914.4|223
1641222600000|2022-01-03 15:10:00|12922.7|12920.7|12931.7|12929.7|12934.7|12932.7|12921.7|12919.7|227
1641222900000|2022-01-03 15:15:00|12930.7|12928.7|12930.2|12928.2|12936.2|12934.2|12927.2|12925.2|179
1641223200000|2022-01-03 15:20:00|12930.7|12928.7|12936.7|12934.7|12937.2|12935.2|12922.7|12920.7|310
1641223500000|2022-01-03 15:25:00|12936.2|12934.2|12940.7|12938.7|12943.2|12941.2|12935.7|12933.7|309
1641223800000|2022-01-03 15:30:00|12941.2|12939.2|12930.7|12928.7|12943.7|12941.7|12926.7|12924.7|318
1641224100000|2022-01-03 15:35:00|12931.7|12929.7|12919.2|12917.2|12933.7|12931.7|12918.7|12916.7|155
1641224400000|2022-01-03 15:40:00|12919.7|12917.7|12913.2|12911.2|12919.7|12917.7|12912.7|12910.7|194
1641224700000|2022-01-03 15:45:00|12912.7|12910.7|12922.2|12920.2|12924.7|12922.7|12912.7|12910.7|164
1641225000000|2022-01-03 15:50:00|12922.7|12920.7|12917.2|12915.2|12923.7|12921.7|12911.2|12909.2|216
1641225300000|2022-01-03 15:55:00|12917.7|12915.7|12919.7|12917.7|12923.7|12921.7|12915.7|12913.7|170
1641225600000|2022-01-03 16:00:00|12920.2|12918.2|12913.2|12911.2|12922.2|12920.2|12913.2|12911.2|97
1641225900000|2022-01-03 16:05:00|12912.7|12910.7|12911.7|12909.7|12917.7|12915.7|12907.2|12905.2|114
1641226200000|2022-01-03 16:10:00|12912.2|12910.2|12909.7|12907.7|12916.7|12914.7|12908.2|12906.2|148
1641226500000|2022-01-03 16:15:00|12910.2|12908.2|12912.7|12910.7|12913.2|12911.2|12907.2|12905.2|371
1641226800000|2022-01-03 16:20:00|12912.2|12910.2|12921.7|12919.7|12925.7|12923.7|12909.7|12907.7|284
1641227100000|2022-01-03 16:25:00|12921.2|12919.2|12936.2|12934.2|12937.7|12935.7|12919.7|12917.7|1334
1641227400000|2022-01-03 16:30:00|12935.2|12933.2|12923.2|12921.2|12940.2|12938.2|12918.2|12916.2|977
1641227700000|2022-01-03 16:35:00|12922.7|12920.7|12906.7|12904.7|12923.2|12921.2|12903.7|12901.7|329
1641228000000|2022-01-03 16:40:00|12908.2|12906.2|12911.7|12909.7|12912.7|12910.7|12906.7|12904.7|151
1641228300000|2022-01-03 16:45:00|12911.2|12909.2|12916.2|12914.2|12920.7|12918.7|12908.7|12906.7|59
1641228600000|2022-01-03 16:50:00|12915.7|12913.7|12923.7|12921.7|12924.7|12922.7|12914.2|12912.2|38
1641228900000|2022-01-03 16:55:00|12922.7|12920.7|12928.7|12926.7|12928.7|12926.7|12919.2|12917.2|85
1641229200000|2022-01-03 17:00:00|12928.2|12926.2|12933.2|12931.2|12934.7|12932.7|12921.7|12919.7|78
1641229500000|2022-01-03 17:05:00|12933.7|12931.7|12936.2|12934.2|12936.2|12934.2|12929.2|12927.2|21
1641229800000|2022-01-03 17:10:00|12935.7|12933.7|12947.2|12945.2|12947.7|12945.7|12935.7|12933.7|39
1641230100000|2022-01-03 17:15:00|12947.7|12945.7|12948.2|12946.2|12951.2|12949.2|12946.7|12944.7|23
1641230400000|2022-01-03 17:20:00|12947.7|12945.7|12950.2|12948.2|12951.7|12949.7|12945.7|12943.7|16
1641230700000|2022-01-03 17:25:00|12950.7|12948.7|12954.2|12952.2|12954.7|12952.7|12949.2|12947.2|15
1641231000000|2022-01-03 17:30:00|12953.7|12951.7|12952.7|12950.7|12954.2|12952.2|12950.2|12948.2|10
1641231300000|2022-01-03 17:35:00|12953.2|12951.2|12947.7|12945.7|12955.7|12953.7|12947.7|12945.7|31
1641231600000|2022-01-03 17:40:00|12947.2|12945.2|12945.2|12943.2|12950.7|12948.7|12944.2|12942.2|25
1641231900000|2022-01-03 17:45:00|12945.7|12943.7|12943.2|12941.2|12949.2|12947.2|12943.2|12941.2|14
1641232200000|2022-01-03 17:50:00|12943.7|12941.7|12938.2|12936.2|12945.2|12943.2|12936.7|12934.7|25
1641232500000|2022-01-03 17:55:00|12937.7|12935.7|12938.2|12936.2|12940.7|12938.7|12937.2|12935.2|8
1641232800000|2022-01-03 18:00:00|12938.7|12936.7|12936.2|12934.2|12939.2|12937.2|12935.2|12933.2|10
1641233100000|2022-01-03 18:05:00|12936.7|12934.7|12936.2|12934.2|12937.7|12935.7|12935.2|12933.2|12
1641233400000|2022-01-03 18:10:00|12936.7|12934.7|12941.2|12939.2|12943.2|12941.2|12935.2|12933.2|10
1641233700000|2022-01-03 18:15:00|12941.7|12939.7|12945.2|12943.2|12948.7|12946.7|12941.2|12939.2|18
1641234000000|2022-01-03 18:20:00|12945.7|12943.7|12945.2|12943.2|12949.7|12947.7|12943.7|12941.7|7
1641234300000|2022-01-03 18:25:00|12945.7|12943.7|12945.2|12943.2|12946.2|12944.2|12942.7|12940.7|8
1641234600000|2022-01-03 18:30:00|12945.7|12943.7|12944.7|12942.7|12948.7|12946.7|12942.2|12940.2|8
1641234900000|2022-01-03 18:35:00|12945.2|12943.2|12944.2|12942.2|12946.2|12944.2|12943.2|12941.2|3
1641235200000|2022-01-03 18:40:00|12944.7|12942.7|12949.2|12947.2|12950.2|12948.2|12944.2|12942.2|6
1641235500000|2022-01-03 18:45:00|12949.7|12947.7|12948.7|12946.7|12950.2|12948.2|12946.2|12944.2|9
1641235800000|2022-01-03 18:50:00|12949.2|12947.2|12950.2|12948.2|12950.7|12948.7|12948.2|12946.2|5
1641236100000|2022-01-03 18:55:00|12950.7|12948.7|12954.2|12952.2|12956.7|12954.7|12950.2|12948.2|19
1641236400000|2022-01-03 19:00:00|12954.7|12952.7|12950.2|12948.2|12955.7|12953.7|12950.2|12948.2|9
1641236700000|2022-01-03 19:05:00|12949.7|12947.7|12955.2|12953.2|12956.7|12954.7|12947.2|12945.2|8
1641237000000|2022-01-03 19:10:00|12955.7|12953.7|12956.2|12954.2|12956.2|12954.2|12954.2|12952.2|8
1641237300000|2022-01-03 19:15:00|12955.7|12953.7|12958.2|12956.2|12959.2|12957.2|12954.2|12952.2|11
1641237600000|2022-01-03 19:20:00|12958.7|12956.7|12959.2|12957.2|12961.7|12959.7|12957.7|12955.7|9
1641237900000|2022-01-03 19:25:00|12958.7|12956.7|12959.7|12957.7|12960.2|12958.2|12957.2|12955.2|12
1641238200000|2022-01-03 19:30:00|12958.7|12956.7|12959.7|12957.7|12961.2|12959.2|12958.2|12956.2|16
1641238500000|2022-01-03 19:35:00|12961.2|12959.2|12963.7|12961.7|12963.7|12961.7|12959.2|12957.2|11
1641238800000|2022-01-03 19:40:00|12963.2|12961.2|12969.2|12967.2|12969.7|12967.7|12962.2|12960.2|11
1641239100000|2022-01-03 19:45:00|12968.7|12966.7|12966.2|12964.2|12969.7|12967.7|12965.2|12963.2|8
1641239400000|2022-01-03 19:50:00|12966.7|12964.7|12968.2|12966.2|12968.7|12966.7|12965.2|12963.2|28
1641239700000|2022-01-03 19:55:00|12967.7|12965.7|12966.7|12964.7|12968.7|12966.7|12965.7|12963.7|14
1641240000000|2022-01-03 20:00:00|12966.2|12964.2|12962.7|12960.7|12966.7|12964.7|12960.2|12958.2|6
1641240300000|2022-01-03 20:05:00|12962.2|12960.2|12969.7|12967.7|12970.2|12968.2|12961.2|12959.2|18
1641240600000|2022-01-03 20:10:00|12969.2|12967.2|12970.7|12968.7|12973.2|12971.2|12969.2|12967.2|12
1641240900000|2022-01-03 20:15:00|12971.2|12969.2|12970.7|12968.7|12972.2|12970.2|12968.2|12966.2|1
1641241200000|2022-01-03 20:20:00|12970.2|12968.2|12966.2|12964.2|12971.2|12969.2|12965.2|12963.2|8
1641241500000|2022-01-03 20:25:00|12965.7|12963.7|12965.7|12963.7|12968.7|12966.7|12965.2|12963.2|7
1641241800000|2022-01-03 20:30:00|12966.2|12964.2|12967.7|12965.7|12967.7|12965.7|12961.7|12959.7|18
1641242100000|2022-01-03 20:35:00|12967.2|12965.2|12967.2|12965.2|12970.7|12968.7|12963.7|12961.7|13
1641242400000|2022-01-03 20:40:00|12967.7|12965.7|12965.2|12963.2|12969.2|12967.2|12961.2|12959.2|39
1641242700000|2022-01-03 20:45:00|12964.7|12962.7|12974.7|12972.7|12977.7|12975.7|12964.2|12962.2|50
1641243000000|2022-01-03 20:50:00|12975.2|12973.2|12974.7|12972.7|12977.2|12975.2|12968.7|12966.7|81
1641243300000|2022-01-03 20:55:00|12973.2|12971.2|12982|12976|12982.7|12978.7|12962.2|12960.2|103
1641243600000|2022-01-03 21:00:00|12982.3|12976.3|12982.2|12976.2|12982.6|12976.6|12978.2|12972.2|0
1641243900000|2022-01-03 21:05:00|12981.8|12975.8|12981.3|12975.3|12983.5|12977.5|12979.5|12973.5|0
1641244200000|2022-01-03 21:10:00|12980.9|12974.9|12979.4|12973.4|12981.8|12975.8|12978.2|12972.2|0
1641244500000|2022-01-03 21:15:00|12979|12973|12982.3|12976.3|12982.3|12976.3|12979|12973|0
1641244800000|2022-01-03 21:20:00|12982.7|12976.7|12982.7|12976.7|12983.8|12977.8|12982.3|12976.3|0
1641245100000|2022-01-03 21:25:00|12982.3|12976.3|12981.5|12975.5|12983.5|12977.5|12981|12975|0
1641245400000|2022-01-03 21:30:00|12981.8|12975.8|12981.8|12975.8|12982.3|12976.3|12981|12975|0
1641245700000|2022-01-03 21:35:00|12981.7|12975.7|12983.5|12977.5|12983.8|12977.8|12981.5|12975.5|0
1641246000000|2022-01-03 21:40:00|12983.4|12977.4|12981.7|12975.7|12983.4|12977.4|12980.9|12974.9|0
1641246300000|2022-01-03 21:45:00|12981.6|12975.6|12978.1|12972.1|12981.7|12975.7|12978.1|12972.1|0
1641246600000|2022-01-03 21:50:00|12978.4|12972.4|12978.9|12972.9|12978.9|12972.9|12978.2|12972.2|0
1641246900000|2022-01-03 21:55:00|12979|12973|12978.6|12972.6|12979.4|12973.4|12978.2|12972.2|0
1641247200000|2022-01-03 22:00:00|12978.8|12972.8|12979.2|12973.2|12979.2|12973.2|12978.8|12972.8|0
1641247500000|2022-01-03 22:05:00|12979.3|12973.3|12979.4|12973.4|12979.4|12973.4|12979.2|12973.2|0
1641247800000|2022-01-03 22:10:00|12979.3|12973.3|12979.3|12973.3|12979.3|12973.3|12979.3|12973.3|0
1641248100000|2022-01-03 22:15:00|12979.4|12973.4|12979.4|12973.4|12979.4|12973.4|12979|12973|0
1641248400000|2022-01-03 22:20:00|12979.2|12973.2|12979.7|12973.7|12979.7|12973.7|12979.2|12973.2|0
1641248700000|2022-01-03 22:25:00|12979.4|12973.4|12979.7|12973.7|12979.7|12973.7|12979.4|12973.4|0
1641249000000|2022-01-03 22:30:00|12979.6|12973.6|12979.7|12973.7|12979.7|12973.7|12979.4|12973.4|0
1641249300000|2022-01-03 22:35:00|12979.8|12973.8|12979.4|12973.4|12979.8|12973.8|12979.4|12973.4|0
1641249900000|2022-01-03 22:45:00|12979|12973|12979.2|12973.2|12979.3|12973.3|12979|12973|0
1641250200000|2022-01-03 22:50:00|12979.3|12973.3|12979.6|12973.6|12979.6|12973.6|12979.3|12973.3|0
1641250500000|2022-01-03 22:55:00|12979.7|12973.7|12979.7|12973.7|12979.8|12973.8|12979.3|12973.3|0
1641250800000|2022-01-03 23:00:00|12979.8|12973.8|12979.7|12973.7|12982.4|12976.4|12978.9|12972.9|0
1641251100000|2022-01-03 23:05:00|12979.8|12973.8|12981|12975|12981.4|12975.4|12979.7|12973.7|0
1641251400000|2022-01-03 23:10:00|12981.4|12975.4|12981.8|12975.8|12982.6|12976.6|12980.2|12974.2|0
1641251700000|2022-01-03 23:15:00|12982.1|12976.1|12981|12975|12982.2|12976.2|12980.4|12974.4|0
1641252000000|2022-01-03 23:20:00|12981.1|12975.1|12980.2|12974.2|12982.2|12976.2|12979.7|12973.7|0
1641252300000|2022-01-03 23:25:00|12980.4|12974.4|12979.1|12973.1|12980.4|12974.4|12978.9|12972.9|0
1641252600000|2022-01-03 23:30:00|12979.4|12973.4|12978.9|12972.9|12979.4|12973.4|12976.4|12970.4|0
1641252900000|2022-01-03 23:35:00|12978.5|12972.5|12977.4|12971.4|12978.9|12972.9|12976.4|12970.4|0
1641253200000|2022-01-03 23:40:00|12977.5|12971.5|12979.4|12973.4|12979.4|12973.4|12976.4|12970.4|0
1641253500000|2022-01-03 23:45:00|12979.5|12973.5|12978.2|12972.2|12979.7|12973.7|12976.9|12970.9|0
1641253800000|2022-01-03 23:50:00|12978.1|12972.1|12977.1|12971.1|12978.2|12972.2|12976.1|12970.1|0
1641254100000|2022-01-03 23:55:00|12977.4|12971.4|12976.1|12970.1|12977.7|12971.7|12974.9|12968.9|0
1641254400000|2022-01-04 00:00:00|12976.2|12970.2|12976.1|12970.1|12977.4|12971.4|12973.3|12967.3|0
1641254700000|2022-01-04 00:05:00|12975.8|12969.8|12974.4|12968.4|12976.1|12970.1|12974.1|12968.1|0
1641255000000|2022-01-04 00:10:00|12974.5|12968.5|12975.8|12969.8|12976.4|12970.4|12974.5|12968.5|0
1641255300000|2022-01-04 00:15:00|12975.7|12969.7|12967.5|12961.5|12976.1|12970.1|12966.2|12960.2|0
1641255600000|2022-01-04 00:20:00|12967.8|12961.8|12967.4|12961.4|12970.8|12964.8|12965.7|12959.7|0
1641255900000|2022-01-04 00:25:00|12967.7|12961.7|12967.4|12961.4|12970|12964|12967.4|12961.4|0
1641256200000|2022-01-04 00:30:00|12967.3|12961.3|12965|12959|12967.5|12961.5|12965|12959|0
1641256500000|2022-01-04 00:35:00|12964.6|12958.6|12962.1|12956.1|12964.6|12958.6|12961.7|12955.7|0
1641256800000|2022-01-04 00:40:00|12961.9|12955.9|12958.7|12952.7|12961.9|12955.9|12958.6|12952.6|0
1641257100000|2022-01-04 00:45:00|12959.1|12953.1|12968.3|12962.3|12968.7|12962.7|12959.1|12953.1|0
1641257400000|2022-01-04 00:50:00|12968.5|12962.5|12973.7|12967.7|12973.8|12967.8|12967.9|12961.9|0
1641257700000|2022-01-04 00:55:00|12973.3|12967.3|12972.8|12966.8|12977.5|12971.5|12972.3|12966.3|0
1641258000000|2022-01-04 01:00:00|12972.6|12966.6|12960|12954|12972.6|12966.6|12957.5|12951.5|0
1641258300000|2022-01-04 01:05:00|12960.6|12954.6|12966|12960|12966.3|12960.3|12960.6|12954.6|0
1641258600000|2022-01-04 01:10:00|12965.9|12959.9|12964.5|12958.5|12966.9|12960.9|12954.6|12948.6|0
1641258900000|2022-01-04 01:15:00|12964.3|12958.3|12964.4|12958.4|12967.9|12961.9|12963.6|12957.6|0
1641259200000|2022-01-04 01:20:00|12964.2|12958.2|12964.2|12958.2|12966.1|12960.1|12962.8|12956.8|0
1641259500000|2022-01-04 01:25:00|12964.7|12958.7|12963.2|12957.2|12968.2|12962.2|12962.8|12956.8|0
1641259800000|2022-01-04 01:30:00|12963.3|12957.3|12963.9|12957.9|12968.9|12962.9|12957.8|12951.8|0
1641260100000|2022-01-04 01:35:00|12964|12958|12975.4|12969.4|12977.1|12971.1|12964|12958|0
1641260400000|2022-01-04 01:40:00|12976.2|12970.2|12971.4|12965.4|12977.1|12971.1|12971.4|12965.4|0
1641260700000|2022-01-04 01:45:00|12971|12965|12975.3|12969.3|12978.8|12972.8|12970.6|12964.6|0
1641261000000|2022-01-04 01:50:00|12975.4|12969.4|12968.5|12962.5|12976.2|12970.2|12967.6|12961.6|0
1641261300000|2022-01-04 01:55:00|12968.3|12962.3|12967.3|12961.3|12970.2|12964.2|12966.4|12960.4|0
1641261600000|2022-01-04 02:00:00|12967.6|12961.6|12969.6|12963.6|12972.7|12966.7|12967.3|12961.3|0
1641261900000|2022-01-04 02:05:00|12969.7|12963.7|12968.9|12962.9|12972.2|12966.2|12968|12962|0
1641262200000|2022-01-04 02:10:00|12969.3|12963.3|12971|12965|12971.5|12965.5|12969.3|12963.3|0
1641262500000|2022-01-04 02:15:00|12970.8|12964.8|12970.7|12964.7|12972.4|12966.4|12969.8|12963.8|0
1641262800000|2022-01-04 02:20:00|12970.5|12964.5|12974.8|12968.8|12975.6|12969.6|12968.1|12962.1|0
1641263100000|2022-01-04 02:25:00|12974.7|12968.7|12974.4|12968.4|12975.6|12969.6|12973.9|12967.9|0
1641263400000|2022-01-04 02:30:00|12974|12968|12971.5|12965.5|12974|12968|12969.8|12963.8|0
1641263700000|2022-01-04 02:35:00|12971.4|12965.4|12974|12968|12974.9|12968.9|12970.2|12964.2|0
1641264000000|2022-01-04 02:40:00|12973.8|12967.8|12973.3|12967.3|12974.1|12968.1|12972.4|12966.4|0
1641264300000|2022-01-04 02:45:00|12973.1|12967.1|12975.7|12969.7|12976.5|12970.5|12971.1|12965.1|0
1641264600000|2022-01-04 02:50:00|12975.9|12969.9|12979.2|12973.2|12979.5|12973.5|12975.7|12969.7|0
1641264900000|2022-01-04 02:55:00|12979.4|12973.4|12984.2|12978.2|12985.1|12979.1|12979.1|12973.1|0
1641265200000|2022-01-04 03:00:00|12984.4|12978.4|12980.8|12974.8|12985.1|12979.1|12980.8|12974.8|0
1641265500000|2022-01-04 03:05:00|12981|12975|12981.5|12975.5|12981.5|12975.5|12979.4|12973.4|0
1641265800000|2022-01-04 03:10:00|12980.7|12974.7|12981.1|12975.1|12982.4|12976.4|12980.7|12974.7|0
1641266100000|2022-01-04 03:15:00|12981.6|12975.6|12982.9|12976.9|12982.9|12976.9|12980.8|12974.8|0
1641266400000|2022-01-04 03:20:00|12983.1|12977.1|12986.3|12980.3|12986.8|12980.8|12983.1|12977.1|0
1641266700000|2022-01-04 03:25:00|12986.1|12980.1|12985.1|12979.1|12986.8|12980.8|12985.1|12979.1|0
1641267000000|2022-01-04 03:30:00|12985.2|12979.2|12982.8|12976.8|12985.5|12979.5|12982.7|12976.7|0
1641267300000|2022-01-04 03:35:00|12983.2|12977.2|12981.9|12975.9|12983.6|12977.6|12981.1|12975.1|0
1641267600000|2022-01-04 03:40:00|12981.8|12975.8|12982.8|12976.8|12983.2|12977.2|12981.1|12975.1|0
1641267900000|2022-01-04 03:45:00|12982.9|12976.9|12981|12975|12983.9|12977.9|12981|12975|0
1641268200000|2022-01-04 03:50:00|12980.9|12974.9|12979.2|12973.2|12981|12975|12979.2|12973.2|0
1641268500000|2022-01-04 03:55:00|12979.3|12973.3|12981.3|12975.3|12981.7|12975.7|12979.2|12973.2|0
1641268800000|2022-01-04 04:00:00|12981.5|12975.5|12980.5|12974.5|12981.8|12975.8|12980.5|12974.5|0
1641269100000|2022-01-04 04:05:00|12980.7|12974.7|12981|12975|12981|12975|12979.3|12973.3|0
1641269400000|2022-01-04 04:10:00|12981.2|12975.2|12981.4|12975.4|12981.8|12975.8|12981|12975|0
1641269700000|2022-01-04 04:15:00|12981|12975|12981.9|12975.9|12982.7|12976.7|12980.5|12974.5|0
1641270000000|2022-01-04 04:20:00|12981.7|12975.7|12984.7|12978.7|12984.7|12978.7|12981.5|12975.5|0
1641270300000|2022-01-04 04:25:00|12984.9|12978.9|12984.8|12978.8|12985.6|12979.6|12983|12977|0
1641270600000|2022-01-04 04:30:00|12984.7|12978.7|12985.6|12979.6|12985.6|12979.6|12984.7|12978.7|0
1641270900000|2022-01-04 04:35:00|12985.5|12979.5|12985.6|12979.6|12985.6|12979.6|12985.5|12979.5|0
1641271200000|2022-01-04 04:40:00|12985.5|12979.5|12987.2|12981.2|12987.2|12981.2|12985.5|12979.5|0
1641271500000|2022-01-04 04:45:00|12987.4|12981.4|12988.4|12982.4|12988.9|12982.9|12986.7|12980.7|0
1641271800000|2022-01-04 04:50:00|12988.6|12982.6|12989.9|12983.9|12990.3|12984.3|12988.4|12982.4|0
1641272100000|2022-01-04 04:55:00|12990.1|12984.1|12989.8|12983.8|12990.3|12984.3|12989.4|12983.4|0
1641272400000|2022-01-04 05:00:00|12989.9|12983.9|12989.6|12983.6|12991.4|12985.4|12988.8|12982.8|0
1641272700000|2022-01-04 05:05:00|12989.7|12983.7|12990.5|12984.5|12990.9|12984.9|12988.9|12982.9|0
1641273000000|2022-01-04 05:10:00|12990.7|12984.7|12989.5|12983.5|12993.1|12987.1|12988.7|12982.7|0
1641273300000|2022-01-04 05:15:00|12989.7|12983.7|12988.5|12982.5|12989.9|12983.9|12987.8|12981.8|0
1641273600000|2022-01-04 05:20:00|12988.4|12982.4|12989.3|12983.3|12989.7|12983.7|12988.1|12982.1|0
1641273900000|2022-01-04 05:25:00|12989.1|12983.1|12991.5|12985.5|12991.5|12985.5|12988|12982|0
1641274200000|2022-01-04 05:30:00|12991.4|12985.4|12990.6|12984.6|12991.8|12985.8|12989.7|12983.7|0
1641274500000|2022-01-04 05:35:00|12990.4|12984.4|12990.6|12984.6|12991.5|12985.5|12990.2|12984.2|0
1641274800000|2022-01-04 05:40:00|12990.8|12984.8|12993.1|12987.1|12993.2|12987.2|12990.6|12984.6|0
1641275100000|2022-01-04 05:45:00|12993.2|12987.2|12993.2|12987.2|12993.5|12987.5|12993.1|12987.1|0
1641275400000|2022-01-04 05:50:00|12993.1|12987.1|12993.2|12987.2|12994|12988|12991.4|12985.4|0
1641275700000|2022-01-04 05:55:00|12993.1|12987.1|12991.5|12985.5|12994|12988|12991.5|12985.5|0
1641276000000|2022-01-04 06:00:00|12991.9|12985.9|12993.1|12987.1|12993.1|12987.1|12990.6|12984.6|0
1641276300000|2022-01-04 06:05:00|12992.7|12986.7|12990.7|12984.7|12992.7|12986.7|12989.9|12983.9|0
1641276600000|2022-01-04 06:10:00|12990.8|12984.8|12991.6|12985.6|12992.8|12986.8|12990.8|12984.8|0
1641276900000|2022-01-04 06:15:00|12991.5|12985.5|12989.6|12983.6|12991.5|12985.5|12988.8|12982.8|0
1641277200000|2022-01-04 06:20:00|12989.2|12983.2|12988|12982|12989.2|12983.2|12986.3|12980.3|0
1641277500000|2022-01-04 06:25:00|12987.8|12981.8|12986.3|12980.3|12988|12982|12985.8|12979.8|0
1641277800000|2022-01-04 06:30:00|12986.5|12980.5|12986.4|12980.4|12987.1|12981.1|12984.7|12978.7|0
1641278100000|2022-01-04 06:35:00|12987.5|12981.5|12989.2|12983.2|12990.2|12984.2|12987.5|12981.5|0
1641278400000|2022-01-04 06:40:00|12989.3|12983.3|12989.2|12983.2|12990.1|12984.1|12989.2|12983.2|0
1641278700000|2022-01-04 06:45:00|12989.1|12983.1|12993.3|12987.3|12993.3|12987.3|12986.6|12980.6|0
1641279000000|2022-01-04 06:50:00|12993.2|12987.2|12994.9|12988.9|12996.6|12990.6|12991.6|12985.6|0
1641279300000|2022-01-04 06:55:00|12995.1|12989.1|12993.6|12987.6|12995.3|12989.3|12992.4|12986.4|0
1641279600000|2022-01-04 07:00:00|12993.2|12991.2|12993.2|12991.2|12998.2|12996.2|12989.7|12987.7|50
1641279900000|2022-01-04 07:05:00|12992.7|12990.7|12987.2|12985.2|12994.2|12992.2|12984.7|12982.7|82
1641280200000|2022-01-04 07:10:00|12987.7|12985.7|12995.2|12993.2|12995.2|12993.2|12986.2|12984.2|19
1641280500000|2022-01-04 07:15:00|12995.7|12993.7|12994.7|12992.7|12996.2|12994.2|12993.2|12991.2|19
1641280800000|2022-01-04 07:20:00|12995.2|12993.2|12990.2|12988.2|12995.2|12993.2|12989.2|12987.2|9
1641281100000|2022-01-04 07:25:00|12990.7|12988.7|12988.2|12986.2|12993.7|12991.7|12988.2|12986.2|14
1641281400000|2022-01-04 07:30:00|12988.7|12986.7|12997.2|12995.2|12997.2|12995.2|12986.2|12984.2|17
1641281700000|2022-01-04 07:35:00|12996.2|12994.2|12995.2|12993.2|12996.2|12994.2|12994.7|12992.7|17
1641282000000|2022-01-04 07:40:00|12994.7|12992.7|12999.7|12997.7|13000.7|12998.7|12993.7|12991.7|36
1641282300000|2022-01-04 07:45:00|12999.2|12997.2|12989.2|12987.2|12999.2|12997.2|12989.2|12987.2|19
1641282600000|2022-01-04 07:50:00|12988.7|12986.7|12990.2|12988.2|12992.2|12990.2|12988.2|12986.2|30
1641282900000|2022-01-04 07:55:00|12989.2|12987.2|12996.7|12994.7|12996.7|12994.7|12982.7|12980.7|78
1641283200000|2022-01-04 08:00:00|12994.2|12992.2|12974.2|12972.2|12999.2|12997.2|12969.2|12967.2|985
1641283500000|2022-01-04 08:05:00|12974.7|12972.7|12956.7|12954.7|12975.7|12973.7|12955.7|12953.7|630
1641283800000|2022-01-04 08:10:00|12956.2|12954.2|12944.7|12942.7|12962.7|12960.7|12944.2|12942.2|622
1641284100000|2022-01-04 08:15:00|12944.2|12942.2|12939.7|12937.7|12950.2|12948.2|12932.7|12930.7|506
1641284400000|2022-01-04 08:20:00|12939.2|12937.2|12937.2|12935.2|12941.2|12939.2|12928.7|12926.7|499
1641284700000|2022-01-04 08:25:00|12936.7|12934.7|12925.7|12923.7|12937.7|12935.7|12918.7|12916.7|467
1641285000000|2022-01-04 08:30:00|12925.2|12923.2|12917.2|12915.2|12932.7|12930.7|12914.2|12912.2|510
1641285300000|2022-01-04 08:35:00|12916.7|12914.7|12912.7|12910.7|12919.7|12917.7|12911.7|12909.7|410
1641285600000|2022-01-04 08:40:00|12913.8|12911.8|12910.8|12908.8|12922.8|12920.8|12908.3|12906.3|402
1641285900000|2022-01-04 08:45:00|12911.3|12909.3|12920.8|12918.8|12924.3|12922.3|12908.8|12906.8|374
1641286200000|2022-01-04 08:50:00|12919.3|12917.3|12926.3|12924.3|12927.8|12925.8|12919.3|12917.3|228
1641286500000|2022-01-04 08:55:00|12926.8|12924.8|12921.8|12919.8|12933.3|12931.3|12916.3|12914.3|273
1641286800000|2022-01-04 09:00:00|12921.3|12919.3|12921.3|12919.3|12931.8|12929.8|12917.8|12915.8|212
1641287100000|2022-01-04 09:05:00|12920.8|12918.8|12916.3|12914.3|12925.8|12923.8|12913.8|12911.8|165
1641287400000|2022-01-04 09:10:00|12915.8|12913.8|12921.3|12919.3|12922.8|12920.8|12914.3|12912.3|139
1641287700000|2022-01-04 09:15:00|12920.8|12918.8|12921.8|12919.8|12922.8|12920.8|12916.3|12914.3|115
1641288000000|2022-01-04 09:20:00|12922.3|12920.3|12914.3|12912.3|12922.3|12920.3|12913.3|12911.3|204
1641288300000|2022-01-04 09:25:00|12914.8|12912.8|12907.8|12905.8|12915.8|12913.8|12906.3|12904.3|154
1641288600000|2022-01-04 09:30:00|12907.3|12905.3|12894.8|12892.8|12908.8|12906.8|12894.3|12892.3|131
1641288900000|2022-01-04 09:35:00|12894.3|12892.3|12901.3|12899.3|12902.8|12900.8|12892.3|12890.3|228
1641289200000|2022-01-04 09:40:00|12900.8|12898.8|12909.8|12907.8|12910.3|12908.3|12898.3|12896.3|159
1641289500000|2022-01-04 09:45:00|12909.3|12907.3|12913.3|12911.3|12916.8|12914.8|12908.8|12906.8|156
1641289800000|2022-01-04 09:50:00|12913.8|12911.8|12914.8|12912.8|12919.8|12917.8|12912.3|12910.3|208
1641290100000|2022-01-04 09:55:00|12914.3|12912.3|12915.8|12913.8|12918.8|12916.8|12913.8|12911.8|106
1641290400000|2022-01-04 10:00:00|12917.3|12915.3|12919.8|12917.8|12921.8|12919.8|12915.8|12913.8|135
1641290700000|2022-01-04 10:05:00|12919.3|12917.3|12930.8|12928.8|12931.8|12929.8|12917.8|12915.8|150
1641291000000|2022-01-04 10:10:00|12931.3|12929.3|12936.8|12934.8|12938.8|12936.8|12930.8|12928.8|193
1641291300000|2022-01-04 10:15:00|12936.3|12934.3|12940.3|12938.3|12940.8|12938.8|12933.8|12931.8|165
1641291600000|2022-01-04 10:20:00|12940.8|12938.8|12942.3|12940.3|12944.8|12942.8|12937.8|12935.8|222
1641291900000|2022-01-04 10:25:00|12941.8|12939.8|12945.8|12943.8|12946.3|12944.3|12939.8|12937.8|160
1641292200000|2022-01-04 10:30:00|12946.3|12944.3|12946.8|12944.8|12946.8|12944.8|12940.8|12938.8|282
1641292500000|2022-01-04 10:35:00|12946.3|12944.3|12949.8|12947.8|12952.8|12950.8|12943.3|12941.3|382
1641292800000|2022-01-04 10:40:00|12950.3|12948.3|12962.8|12960.8|12963.8|12961.8|12947.3|12945.3|504
1641293100000|2022-01-04 10:45:00|12963.3|12961.3|12958.3|12956.3|12966.8|12964.8|12956.8|12954.8|379
1641293400000|2022-01-04 10:50:00|12957.8|12955.8|12949.8|12947.8|12960.8|12958.8|12949.3|12947.3|560
1641293700000|2022-01-04 10:55:00|12949.3|12947.3|12955.8|12953.8|12957.8|12955.8|12947.3|12945.3|322
1641294000000|2022-01-04 11:00:00|12954.8|12952.8|12960.8|12958.8|12961.3|12959.3|12951.8|12949.8|183
1641294300000|2022-01-04 11:05:00|12961.8|12959.8|12963.8|12961.8|12963.8|12961.8|12955.8|12953.8|184
1641294600000|2022-01-04 11:10:00|12964.8|12962.8|12970.8|12968.8|12972.8|12970.8|12963.8|12961.8|152
1641294900000|2022-01-04 11:15:00|12971.3|12969.3|12977.8|12975.8|12977.8|12975.8|12966.8|12964.8|173
1641295200000|2022-01-04 11:20:00|12978.3|12976.3|12971.8|12969.8|12978.8|12976.8|12969.8|12967.8|146
1641295500000|2022-01-04 11:25:00|12971.3|12969.3|12966.8|12964.8|12974.3|12972.3|12966.8|12964.8|160
1641295800000|2022-01-04 11:30:00|12967.3|12965.3|12957.8|12955.8|12967.8|12965.8|12956.8|12954.8|137
1641296100000|2022-01-04 11:35:00|12957.3|12955.3|12963.8|12961.8|12964.8|12962.8|12955.8|12953.8|110
1641296400000|2022-01-04 11:40:00|12963.3|12961.3|12960.8|12958.8|12964.8|12962.8|12960.3|12958.3|123
1641296700000|2022-01-04 11:45:00|12961.3|12959.3|12958.8|12956.8|12961.8|12959.8|12957.8|12955.8|115
1641297000000|2022-01-04 11:50:00|12959.3|12957.3|12959.8|12957.8|12962.3|12960.3|12959.3|12957.3|103
1641297300000|2022-01-04 11:55:00|12959.3|12957.3|12951.8|12949.8|12962.8|12960.8|12950.8|12948.8|95
1641297600000|2022-01-04 12:00:00|12951.3|12949.3|12953.8|12951.8|12956.8|12954.8|12950.8|12948.8|166
1641297900000|2022-01-04 12:05:00|12953.3|12951.3|12951.8|12949.8|12954.8|12952.8|12948.8|12946.8|93
1641298200000|2022-01-04 12:10:00|12951.3|12949.3|12948.3|12946.3|12953.8|12951.8|12947.8|12945.8|178
1641298500000|2022-01-04 12:15:00|12948.8|12946.8|12937.8|12935.8|12951.8|12949.8|12936.8|12934.8|145
1641298800000|2022-01-04 12:20:00|12938.3|12936.3|12933.3|12931.3|12941.3|12939.3|12932.3|12930.3|133
1641299100000|2022-01-04 12:25:00|12932.8|12930.8|12929.8|12927.8|12933.8|12931.8|12925.8|12923.8|177
1641299400000|2022-01-04 12:30:00|12930.3|12928.3|12936.3|12934.3|12936.8|12934.8|12924.8|12922.8|221
1641299700000|2022-01-04 12:35:00|12935.8|12933.8|12934.3|12932.3|12936.8|12934.8|12930.8|12928.8|132
1641300000000|2022-01-04 12:40:00|12935.2|12933.2|12936.7|12934.7|12937.7|12935.7|12933.7|12931.7|83
1641300300000|2022-01-04 12:45:00|12937.7|12935.7|12936.7|12934.7|12939.2|12937.2|12935.2|12933.2|92
1641300600000|2022-01-04 12:50:00|12937.2|12935.2|12926.7|12924.7|12937.2|12935.2|12926.7|12924.7|133
1641300900000|2022-01-04 12:55:00|12926.2|12924.2|12929.7|12927.7|12930.7|12928.7|12922.7|12920.7|130
1641301200000|2022-01-04 13:00:00|12930.2|12928.2|12928.7|12926.7|12934.2|12932.2|12927.7|12925.7|149
1641301500000|2022-01-04 13:05:00|12929.2|12927.2|12929.7|12927.7|12933.7|12931.7|12929.2|12927.2|150
1641301800000|2022-01-04 13:10:00|12930.2|12928.2|12932.2|12930.2|12933.2|12931.2|12929.7|12927.7|116
1641302100000|2022-01-04 13:15:00|12931.7|12929.7|12926.2|12924.2|12933.2|12931.2|12925.7|12923.7|237
1641302400000|2022-01-04 13:20:00|12925.7|12923.7|12926.7|12924.7|12927.7|12925.7|12923.2|12921.2|148
1641302700000|2022-01-04 13:25:00|12927.2|12925.2|12924.2|12922.2|12928.2|12926.2|12917.2|12915.2|127
1641303000000|2022-01-04 13:30:00|12924.7|12922.7|12919.7|12917.7|12924.7|12922.7|12919.2|12917.2|225
1641303300000|2022-01-04 13:35:00|12920.2|12918.2|12913.2|12911.2|12920.2|12918.2|12909.7|12907.7|192
1641303600000|2022-01-04 13:40:00|12913.7|12911.7|12916.7|12914.7|12918.7|12916.7|12912.2|12910.2|139
1641303900000|2022-01-04 13:45:00|12915.7|12913.7|12910.7|12908.7|12916.7|12914.7|12909.2|12907.2|166
1641304200000|2022-01-04 13:50:00|12911.2|12909.2|12918.7|12916.7|12920.2|12918.2|12910.7|12908.7|178
1641304500000|2022-01-04 13:55:00|12917.7|12915.7|12920.7|12918.7|12921.2|12919.2|12913.7|12911.7|164
1641304800000|2022-01-04 14:00:00|12921.2|12919.2|12922.7|12920.7|12928.7|12926.7|12917.7|12915.7|330
1641305100000|2022-01-04 14:05:00|12923.2|12921.2|12934.7|12932.7|12935.7|12933.7|12922.7|12920.7|404
1641305400000|2022-01-04 14:10:00|12935.2|12933.2|12938.7|12936.7|12942.2|12940.2|12935.2|12933.2|201
1641305700000|2022-01-04 14:15:00|12939.2|12937.2|12938.7|12936.7|12940.2|12938.2|12937.7|12935.7|142
1641306000000|2022-01-04 14:20:00|12938.2|12936.2|12938.7|12936.7|12943.7|12941.7|12938.2|12936.2|217
1641306300000|2022-01-04 14:25:00|12939.7|12937.7|12926.7|12924.7|12939.7|12937.7|12925.2|12923.2|180
1641306600000|2022-01-04 14:30:00|12928.7|12926.7|12933.7|12931.7|12936.7|12934.7|12923.7|12921.7|366
1641306900000|2022-01-04 14:35:00|12934.2|12932.2|12927.2|12925.2|12935.7|12933.7|12924.7|12922.7|272
1641307200000|2022-01-04 14:40:00|12926.7|12924.7|12926.7|12924.7|12928.7|12926.7|12919.7|12917.7|234
1641307500000|2022-01-04 14:45:00|12927.2|12925.2|12916.7|12914.7|12927.2|12925.2|12916.7|12914.7|198
1641307800000|2022-01-04 14:50:00|12915.7|12913.7|12930.7|12928.7|12935.2|12933.2|12913.2|12911.2|297
1641308100000|2022-01-04 14:55:00|12929.7|12927.7|12934.2|12932.2|12936.7|12934.7|12924.2|12922.2|164
1641308400000|2022-01-04 15:00:00|12934.7|12932.7|12905.7|12903.7|12936.2|12934.2|12905.7|12903.7|472
1641308700000|2022-01-04 15:05:00|12906.2|12904.2|12912.2|12910.2|12913.2|12911.2|12900.7|12898.7|352
1641309000000|2022-01-04 15:10:00|12912.4|12910.4|12901.9|12899.9|12912.4|12910.4|12895.9|12893.9|258
1641309300000|2022-01-04 15:15:00|12901.4|12899.4|12894.9|12892.9|12901.4|12899.4|12892.9|12890.9|335
1641309600000|2022-01-04 15:20:00|12893.9|12891.9|12900.4|12898.4|12901.9|12899.9|12891.9|12889.9|272
1641309900000|2022-01-04 15:25:00|12899.9|12897.9|12904.9|12902.9|12904.9|12902.9|12888.9|12886.9|255
1641310200000|2022-01-04 15:30:00|12904.4|12902.4|12888.9|12886.9|12906.9|12904.9|12885.9|12883.9|354
1641310500000|2022-01-04 15:35:00|12888.4|12886.4|12886.9|12884.9|12890.9|12888.9|12883.9|12881.9|286
1641310800000|2022-01-04 15:40:00|12887.4|12885.4|12887.9|12885.9|12896.4|12894.4|12885.9|12883.9|314
1641311100000|2022-01-04 15:45:00|12887.4|12885.4|12903.9|12901.9|12903.9|12901.9|12886.9|12884.9|327
1641311400000|2022-01-04 15:50:00|12903.4|12901.4|12906.9|12904.9|12908.9|12906.9|12900.9|12898.9|269
1641311700000|2022-01-04 15:55:00|12907.4|12905.4|12903.9|12901.9|12907.9|12905.9|12899.4|12897.4|585
1641312000000|2022-01-04 16:00:00|12904.9|12902.9|12901.9|12899.9|12905.9|12903.9|12893.9|12891.9|360
1641312300000|2022-01-04 16:05:00|12901.4|12899.4|12922.9|12920.9|12922.9|12920.9|12900.9|12898.9|969
1641312600000|2022-01-04 16:10:00|12922.4|12920.4|12923.9|12921.9|12924.4|12922.4|12915.9|12913.9|564
1641312900000|2022-01-04 16:15:00|12924.4|12922.4|12920.9|12918.9|12925.9|12923.9|12915.9|12913.9|824
1641313200000|2022-01-04 16:20:00|12920.4|12918.4|12904.9|12902.9|12926.9|12924.9|12899.9|12897.9|1015
1641313500000|2022-01-04 16:25:00|12904.4|12902.4|12899.9|12897.9|12905.9|12903.9|12888.9|12886.9|1401
1641313800000|2022-01-04 16:30:00|12901.9|12899.9|12904.4|12902.4|12905.9|12903.9|12892.9|12890.9|1138
1641314100000|2022-01-04 16:35:00|12904.9|12902.9|12902.4|12900.4|12907.4|12905.4|12899.9|12897.9|187
1641314400000|2022-01-04 16:40:00|12901.9|12899.9|12904.9|12902.9|12904.9|12902.9|12897.4|12895.4|121
1641314700000|2022-01-04 16:45:00|12904.4|12902.4|12905.4|12903.4|12908.4|12906.4|12902.9|12900.9|67
1641315000000|2022-01-04 16:50:00|12904.9|12902.9|12908.9|12906.9|12909.4|12907.4|12904.4|12902.4|606
1641315300000|2022-01-04 16:55:00|12909.4|12907.4|12902.9|12900.9|12910.4|12908.4|12900.9|12898.9|409
1641315600000|2022-01-04 17:00:00|12902.4|12900.4|12899.9|12897.9|12903.4|12901.4|12898.9|12896.9|62
1641315900000|2022-01-04 17:05:00|12900.4|12898.4|12901.4|12899.4|12902.4|12900.4|12896.9|12894.9|20
1641316200000|2022-01-04 17:10:00|12900.9|12898.9|12905.4|12903.4|12905.9|12903.9|12898.9|12896.9|26
1641316500000|2022-01-04 17:15:00|12905.9|12903.9|12904.4|12902.4|12908.4|12906.4|12903.4|12901.4|6
1641316800000|2022-01-04 17:20:00|12903.4|12901.4|12902.4|12900.4|12904.9|12902.9|12902.4|12900.4|7
1641317100000|2022-01-04 17:25:00|12902.9|12900.9|12901.9|12899.9|12903.9|12901.9|12900.9|12898.9|4
1641317400000|2022-01-04 17:30:00|12901.4|12899.4|12900.9|12898.9|12901.9|12899.9|12899.4|12897.4|25
1641317700000|2022-01-04 17:35:00|12900.4|12898.4|12901.4|12899.4|12902.9|12900.9|12900.4|12898.4|10
1641318000000|2022-01-04 17:40:00|12900.9|12898.9|12900.4|12898.4|12902.4|12900.4|12899.9|12897.9|24
1641318300000|2022-01-04 17:45:00|12900.9|12898.9|12895.9|12893.9|12901.4|12899.4|12894.9|12892.9|21
1641318600000|2022-01-04 17:50:00|12896.4|12894.4|12895.4|12893.4|12898.4|12896.4|12893.9|12891.9|51
1641318900000|2022-01-04 17:55:00|12895.9|12893.9|12892.4|12890.4|12895.9|12893.9|12891.4|12889.4|45
1641319200000|2022-01-04 18:00:00|12891.9|12889.9|12892.4|12890.4|12893.9|12891.9|12889.4|12887.4|21
1641319500000|2022-01-04 18:05:00|12891.9|12889.9|12891.4|12889.4|12895.4|12893.4|12889.4|12887.4|39
1641319800000|2022-01-04 18:10:00|12890.9|12888.9|12887.9|12885.9|12891.9|12889.9|12887.4|12885.4|11
1641320100000|2022-01-04 18:15:00|12888.4|12886.4|12887.4|12885.4|12888.9|12886.9|12883.9|12881.9|20
1641320400000|2022-01-04 18:20:00|12887.9|12885.9|12885.4|12883.4|12888.4|12886.4|12882.4|12880.4|34
1641320700000|2022-01-04 18:25:00|12884.9|12882.9|12884.4|12882.4|12888.4|12886.4|12883.9|12881.9|16
1641321000000|2022-01-04 18:30:00|12883.9|12881.9|12878.4|12876.4|12884.9|12882.9|12875.9|12873.9|33
1641321300000|2022-01-04 18:35:00|12878.9|12876.9|12884.9|12882.9|12886.4|12884.4|12877.4|12875.4|19
1641321600000|2022-01-04 18:40:00|12883.9|12881.9|12882.4|12880.4|12884.4|12882.4|12881.4|12879.4|15
1641321900000|2022-01-04 18:45:00|12882.9|12880.9|12882.4|12880.4|12884.4|12882.4|12880.9|12878.9|8
1641322200000|2022-01-04 18:50:00|12881.9|12879.9|12880.4|12878.4|12882.4|12880.4|12879.9|12877.9|8
1641322500000|2022-01-04 18:55:00|12880.9|12878.9|12877.9|12875.9|12881.4|12879.4|12876.9|12874.9|18
1641322800000|2022-01-04 19:00:00|12877.4|12875.4|12883.4|12881.4|12883.4|12881.4|12877.4|12875.4|11
1641323100000|2022-01-04 19:05:00|12882.9|12880.9|12878.9|12876.9|12883.4|12881.4|12878.9|12876.9|8
1641323400000|2022-01-04 19:10:00|12879.4|12877.4|12880.4|12878.4|12880.9|12878.9|12876.9|12874.9|27
1641323700000|2022-01-04 19:15:00|12879.9|12877.9|12878.4|12876.4|12880.4|12878.4|12874.9|12872.9|45
1641324000000|2022-01-04 19:20:00|12878.9|12876.9|12878.4|12876.4|12880.4|12878.4|12877.4|12875.4|12
1641324300000|2022-01-04 19:25:00|12877.9|12875.9|12882.4|12880.4|12883.4|12881.4|12877.9|12875.9|8
1641324600000|2022-01-04 19:30:00|12882.9|12880.9|12883.4|12881.4|12886.9|12884.9|12881.9|12879.9|4
1641324900000|2022-01-04 19:35:00|12883.9|12881.9|12882.4|12880.4|12884.9|12882.9|12881.9|12879.9|3
1641325200000|2022-01-04 19:40:00|12882.9|12880.9|12889.4|12887.4|12889.4|12887.4|12882.4|12880.4|4
1641325500000|2022-01-04 19:45:00|12889.9|12887.9|12892.4|12890.4|12892.4|12890.4|12888.9|12886.9|17
1641325800000|2022-01-04 19:50:00|12892.9|12890.9|12899.9|12897.9|12899.9|12897.9|12892.9|12890.9|22
1641326100000|2022-01-04 19:55:00|12899.4|12897.4|12897.9|12895.9|12901.4|12899.4|12897.9|12895.9|7
1641326400000|2022-01-04 20:00:00|12898.4|12896.4|12901.9|12899.9|12902.9|12900.9|12898.4|12896.4|1
1641326700000|2022-01-04 20:05:00|12902.4|12900.4|12903.9|12901.9|12903.9|12901.9|12901.9|12899.9|11
1641327000000|2022-01-04 20:10:00|12904.4|12902.4|12908.4|12906.4|12908.9|12906.9|12904.4|12902.4|27
1641327300000|2022-01-04 20:15:00|12907.9|12905.9|12906.4|12904.4|12908.9|12906.9|12903.9|12901.9|11
1641327600000|2022-01-04 20:20:00|12906.9|12904.9|12908.9|12906.9|12910.9|12908.9|12906.4|12904.4|18
1641327900000|2022-01-04 20:25:00|12909.9|12907.9|12908.9|12906.9|12909.9|12907.9|12905.9|12903.9|24
1641328200000|2022-01-04 20:30:00|12908.4|12906.4|12903.4|12901.4|12908.4|12906.4|12903.4|12901.4|11
1641328500000|2022-01-04 20:35:00|12903.9|12901.9|12903.9|12901.9|12905.4|12903.4|12901.9|12899.9|21
1641328800000|2022-01-04 20:40:00|12905.4|12903.4|12909.4|12907.4|12910.4|12908.4|12904.4|12902.4|24
1641329100000|2022-01-04 20:45:00|12908.9|12906.9|12910.4|12908.4|12912.4|12910.4|12908.9|12906.9|25
1641329400000|2022-01-04 20:50:00|12909.9|12907.9|12905.9|12903.9|12912.9|12910.9|12904.9|12902.9|53
1641329700000|2022-01-04 20:55:00|12905.4|12903.4|12902.7|12896.7|12906.9|12904.9|12897.4|12895|82
1641330000000|2022-01-04 21:00:00|12902.6|12896.6|12901.1|12895.1|12905.3|12899.3|12899.6|12893.6|0
1641330300000|2022-01-04 21:05:00|12901.2|12895.2|12902|12896|12904|12898|12900|12894|0
1641330600000|2022-01-04 21:10:00|12901.6|12895.6|12900|12894|12902|12896|12898.8|12892.8|0
1641330900000|2022-01-04 21:15:00|12900.1|12894.1|12902.8|12896.8|12902.8|12896.8|12898.8|12892.8|0
1641331200000|2022-01-04 21:20:00|12904|12898|12904.8|12898.8|12905.2|12899.2|12904|12898|0
1641331500000|2022-01-04 21:25:00|12904.6|12898.6|12902.8|12896.8|12905|12899|12902|12896|0
1641331800000|2022-01-04 21:30:00|12902.7|12896.7|12901.2|12895.2|12903.2|12897.2|12900.3|12894.3|0
1641332100000|2022-01-04 21:35:00|12901.4|12895.4|12902.3|12896.3|12902.8|12896.8|12901.4|12895.4|0
1641332400000|2022-01-04 21:40:00|12902.4|12896.4|12903.6|12897.6|12904|12898|12902.4|12896.4|0
1641332700000|2022-01-04 21:45:00|12903.5|12897.5|12902.8|12896.8|12903.6|12897.6|12901.5|12895.5|0
1641333000000|2022-01-04 21:50:00|12902.7|12896.7|12902.3|12896.3|12902.8|12896.8|12902|12896|0
1641333300000|2022-01-04 21:55:00|12902.4|12896.4|12904|12898|12904.6|12898.6|12902|12896|0
1641333600000|2022-01-04 22:00:00|12903.9|12897.9|12903|12897|12903.9|12897.9|12903|12897|0
1641333900000|2022-01-04 22:05:00|12903.4|12897.4|12903.3|12897.3|12903.5|12897.5|12903.3|12897.3|0
1641334200000|2022-01-04 22:10:00|12903.2|12897.2|12903|12897|12903.3|12897.3|12903|12897|0
1641334500000|2022-01-04 22:15:00|12902.9|12896.9|12903.3|12897.3|12903.3|12897.3|12902.8|12896.8|0
1641334800000|2022-01-04 22:20:00|12903.2|12897.2|12903.7|12897.7|12903.8|12897.8|12903.2|12897.2|0
1641335100000|2022-01-04 22:25:00|12903.3|12897.3|12903.4|12897.4|12903.7|12897.7|12903.3|12897.3|0
1641335400000|2022-01-04 22:30:00|12903.2|12897.2|12903|12897|12903.7|12897.7|12903|12897|0
1641335700000|2022-01-04 22:35:00|12903.2|12897.2|12902.9|12896.9|12903.2|12897.2|12902.8|12896.8|0
1641336000000|2022-01-04 22:40:00|12903|12897|12902.9|12896.9|12903|12897|12902.8|12896.8|0
1641336300000|2022-01-04 22:45:00|12902.8|12896.8|12902.9|12896.9|12903|12897|12902.8|12896.8|0
1641336900000|2022-01-04 22:55:00|12903.2|12897.2|12902.9|12896.9|12903.2|12897.2|12902.6|12896.6|0
1641337200000|2022-01-04 23:00:00|12902.8|12896.8|12902.4|12896.4|12904.1|12898.1|12902.1|12896.1|0
1641337500000|2022-01-04 23:05:00|12902.5|12896.5|12899.9|12893.9|12903.5|12897.5|12899.9|12893.9|0
1641337800000|2022-01-04 23:10:00|12900|12894|12900.8|12894.8|12901.9|12895.9|12900|12894|0
1641338100000|2022-01-04 23:15:00|12900.9|12894.9|12896.6|12890.6|12901.1|12895.1|12896.6|12890.6|0
1641338400000|2022-01-04 23:20:00|12896.7|12890.7|12894.9|12888.9|12897.4|12891.4|12894.1|12888.1|0
1641338700000|2022-01-04 23:25:00|12894.7|12888.7|12896.1|12890.1|12898.2|12892.2|12894.1|12888.1|0
1641339000000|2022-01-04 23:30:00|12895.7|12889.7|12895.4|12889.4|12896|12890|12893.7|12887.7|0
1641339300000|2022-01-04 23:35:00|12895.3|12889.3|12895.4|12889.4|12896.3|12890.3|12894.6|12888.6|0
1641339600000|2022-01-04 23:40:00|12895.3|12889.3|12894.6|12888.6|12896.1|12890.1|12893.7|12887.7|0
1641339900000|2022-01-04 23:45:00|12894.7|12888.7|12892.4|12886.4|12894.9|12888.9|12892.1|12886.1|0
1641340200000|2022-01-04 23:50:00|12892.5|12886.5|12893.7|12887.7|12894.6|12888.6|12892.4|12886.4|0
1641340500000|2022-01-04 23:55:00|12894.1|12888.1|12894|12888|12894.9|12888.9|12892.9|12886.9|0
1641340800000|2022-01-05 00:00:00|12893.9|12887.9|12891.7|12885.7|12895.7|12889.7|12890.1|12884.1|0
1641341100000|2022-01-05 00:05:00|12891.8|12885.8|12890.6|12884.6|12892.4|12886.4|12888.6|12882.6|0
1641341400000|2022-01-05 00:10:00|12890.7|12884.7|12891.4|12885.4|12892.2|12886.2|12889.4|12883.4|0
1641341700000|2022-01-05 00:15:00|12891.5|12885.5|12888.3|12882.3|12892.7|12886.7|12887.3|12881.3|0
1641342000000|2022-01-05 00:20:00|12888.5|12882.5|12891|12885|12891.9|12885.9|12886.7|12880.7|0
1641342300000|2022-01-05 00:25:00|12890.8|12884.8|12888.5|12882.5|12891|12885|12888.5|12882.5|0
1641342600000|2022-01-05 00:30:00|12888.3|12882.3|12887.6|12881.6|12888.4|12882.4|12885.9|12879.9|0
1641342900000|2022-01-05 00:35:00|12887.7|12881.7|12888.3|12882.3|12890.2|12884.2|12883.8|12877.8|0
1641343200000|2022-01-05 00:40:00|12888.4|12882.4|12891.2|12885.2|12891.2|12885.2|12888.3|12882.3|0
1641343500000|2022-01-05 00:45:00|12891|12885|12891.6|12885.6|12893.3|12887.3|12890.7|12884.7|0
1641343800000|2022-01-05 00:50:00|12891.5|12885.5|12895.3|12889.3|12895.8|12889.8|12890.8|12884.8|0
1641344100000|2022-01-05 00:55:00|12895.1|12889.1|12896.6|12890.6|12897.5|12891.5|12894.1|12888.1|0
1641344400000|2022-01-05 01:00:00|12896.7|12890.7|12895.1|12889.1|12898.3|12892.3|12893.4|12887.4|0
1641344700000|2022-01-05 01:05:00|12895|12889|12892.1|12886.1|12898.3|12892.3|12891.7|12885.7|0
1641345000000|2022-01-05 01:10:00|12891.9|12885.9|12896.1|12890.1|12896.1|12890.1|12890.8|12884.8|0
1641345300000|2022-01-05 01:15:00|12896.2|12890.2|12900.4|12894.4|12902.5|12896.5|12896.1|12890.1|0
1641345600000|2022-01-05 01:20:00|12900.3|12894.3|12899.9|12893.9|12901.2|12895.2|12897.8|12891.8|0
1641345900000|2022-01-05 01:25:00|12899.7|12893.7|12896.8|12890.8|12900.3|12894.3|12896.8|12890.8|0
1641346200000|2022-01-05 01:30:00|12897.2|12891.2|12892.6|12886.6|12897.6|12891.6|12889.7|12883.7|0
1641346500000|2022-01-05 01:35:00|12892.4|12886.4|12885.7|12879.7|12894|12888|12885.7|12879.7|0
1641346800000|2022-01-05 01:40:00|12885.3|12879.3|12885.1|12879.1|12886.4|12880.4|12883.1|12877.1|0
1641347100000|2022-01-05 01:45:00|12885.2|12879.2|12878.8|12872.8|12885.2|12879.2|12874.6|12868.6|0
1641347400000|2022-01-05 01:50:00|12878.4|12872.4|12880.2|12874.2|12882.7|12876.7|12878|12872|0
1641347700000|2022-01-05 01:55:00|12880.4|12874.4|12879|12873|12881.6|12875.6|12879|12873|0
1641348000000|2022-01-05 02:00:00|12879.4|12873.4|12879.4|12873.4|12883.3|12877.3|12879|12873|0
1641348300000|2022-01-05 02:05:00|12879.2|12873.2|12879.8|12873.8|12879.9|12873.9|12877.3|12871.3|0
1641348600000|2022-01-05 02:10:00|12880|12874|12884.8|12878.8|12885.3|12879.3|12879.8|12873.8|0
1641348900000|2022-01-05 02:15:00|12885.2|12879.2|12886.6|12880.6|12887.8|12881.8|12885.2|12879.2|0
1641349200000|2022-01-05 02:20:00|12887|12881|12884.9|12878.9|12887.4|12881.4|12884|12878|0
1641349500000|2022-01-05 02:25:00|12884.7|12878.7|12882.3|12876.3|12885|12879|12882.3|12876.3|0
1641349800000|2022-01-05 02:30:00|12882.2|12876.2|12884.3|12878.3|12884.9|12878.9|12879.7|12873.7|0
1641350100000|2022-01-05 02:35:00|12884.2|12878.2|12883.8|12877.8|12884.9|12878.9|12883.8|12877.8|0
1641350400000|2022-01-05 02:40:00|12883.4|12877.4|12879.7|12873.7|12883.4|12877.4|12879.7|12873.7|0
1641350700000|2022-01-05 02:45:00|12879.8|12873.8|12881.5|12875.5|12882.3|12876.3|12879.8|12873.8|0
1641351000000|2022-01-05 02:50:00|12881.7|12875.7|12882.3|12876.3|12884|12878|12881.5|12875.5|0
1641351300000|2022-01-05 02:55:00|12882.5|12876.5|12886.5|12880.5|12886.6|12880.6|12882.3|12876.3|0
1641351600000|2022-01-05 03:00:00|12886.6|12880.6|12886.5|12880.5|12889|12883|12886.4|12880.4|0
1641351900000|2022-01-05 03:05:00|12886.6|12880.6|12886.5|12880.5|12888.2|12882.2|12886.5|12880.5|0
1641352200000|2022-01-05 03:10:00|12886.4|12880.4|12882.3|12876.3|12886.5|12880.5|12882.2|12876.2|0
1641352500000|2022-01-05 03:15:00|12882.2|12876.2|12879|12873|12882.2|12876.2|12878.1|12872.1|0
1641352800000|2022-01-05 03:20:00|12878.9|12872.9|12879.9|12873.9|12880.8|12874.8|12878.1|12872.1|0
1641353100000|2022-01-05 03:25:00|12879.8|12873.8|12879.9|12873.9|12880.3|12874.3|12879|12873|0
1641353400000|2022-01-05 03:30:00|12879.8|12873.8|12880.7|12874.7|12880.8|12874.8|12878.1|12872.1|0
1641353700000|2022-01-05 03:35:00|12880.8|12874.8|12883.6|12877.6|12885.7|12879.7|12880.8|12874.8|0
1641354000000|2022-01-05 03:40:00|12883.4|12877.4|12885.7|12879.7|12885.7|12879.7|12882.4|12876.4|0
1641354300000|2022-01-05 03:45:00|12885.6|12879.6|12883.5|12877.5|12885.6|12879.6|12883.5|12877.5|0
1641354600000|2022-01-05 03:50:00|12883.4|12877.4|12885.7|12879.7|12885.7|12879.7|12883.1|12877.1|0
1641354900000|2022-01-05 03:55:00|12885.6|12879.6|12885.2|12879.2|12886.6|12880.6|12884.4|12878.4|0
1641355200000|2022-01-05 04:00:00|12885.3|12879.3|12884.9|12878.9|12886.6|12880.6|12884.9|12878.9|0
1641355500000|2022-01-05 04:05:00|12885.1|12879.1|12883.2|12877.2|12885.3|12879.3|12882.4|12876.4|0
1641355800000|2022-01-05 04:10:00|12883.3|12877.3|12883.6|12877.6|12884.1|12878.1|12883.2|12877.2|0
1641356100000|2022-01-05 04:15:00|12883.8|12877.8|12884.8|12878.8|12884.8|12878.8|12883.2|12877.2|0
1641356400000|2022-01-05 04:20:00|12884.5|12878.5|12883.3|12877.3|12884.5|12878.5|12883.2|12877.2|0
1641356700000|2022-01-05 04:25:00|12882.9|12876.9|12883.2|12877.2|12883.2|12877.2|12881.6|12875.6|0
1641357000000|2022-01-05 04:30:00|12882.8|12876.8|12882.3|12876.3|12883.9|12877.9|12880.6|12874.6|0
1641357300000|2022-01-05 04:35:00|12882.1|12876.1|12881.7|12875.7|12882.3|12876.3|12880.5|12874.5|0
1641357600000|2022-01-05 04:40:00|12881.9|12875.9|12885|12879|12885.5|12879.5|12881.9|12875.9|0
1641357900000|2022-01-05 04:45:00|12885.1|12879.1|12885.6|12879.6|12886.4|12880.4|12885|12879|0
1641358200000|2022-01-05 04:50:00|12885.8|12879.8|12883.9|12877.9|12886.4|12880.4|12883.9|12877.9|0
1641358500000|2022-01-05 04:55:00|12884.2|12878.2|12885.5|12879.5|12885.9|12879.9|12884.2|12878.2|0
1641358800000|2022-01-05 05:00:00|12885.3|12879.3|12883.8|12877.8|12886.4|12880.4|12882.8|12876.8|0
1641359100000|2022-01-05 05:05:00|12884|12878|12884.4|12878.4|12886.2|12880.2|12883.6|12877.6|0
1641359400000|2022-01-05 05:10:00|12884.3|12878.3|12885|12879|12886.3|12880.3|12884|12878|0
1641359700000|2022-01-05 05:15:00|12885.2|12879.2|12881.2|12875.2|12885.5|12879.5|12881.2|12875.2|0
1641360000000|2022-01-05 05:20:00|12882|12876|12880.1|12874.1|12882|12876|12878.5|12872.5|0
1641360300000|2022-01-05 05:25:00|12880.2|12874.2|12876.2|12870.2|12883.6|12877.6|12875|12869|0
1641360600000|2022-01-05 05:30:00|12876.4|12870.4|12877.9|12871.9|12879.3|12873.3|12876.4|12870.4|0
1641360900000|2022-01-05 05:35:00|12878|12872|12881.4|12875.4|12881.7|12875.7|12875.8|12869.8|0
1641361200000|2022-01-05 05:40:00|12881.3|12875.3|12880.5|12874.5|12881.5|12875.5|12880.5|12874.5|0
1641361500000|2022-01-05 05:45:00|12880.9|12874.9|12880.6|12874.6|12881.3|12875.3|12879.7|12873.7|0
1641361800000|2022-01-05 05:50:00|12880.7|12874.7|12880.5|12874.5|12880.9|12874.9|12879.6|12873.6|0
1641362100000|2022-01-05 05:55:00|12880.7|12874.7|12878.8|12872.8|12881.3|12875.3|12878.8|12872.8|0
1641362400000|2022-01-05 06:00:00|12878.9|12872.9|12879|12873|12879.8|12873.8|12878|12872|0
1641362700000|2022-01-05 06:05:00|12878.8|12872.8|12871.5|12865.5|12879|12873|12871.4|12865.4|0
1641363000000|2022-01-05 06:10:00|12871.7|12865.7|12875|12869|12875.8|12869.8|12871.5|12865.5|0
1641363300000|2022-01-05 06:15:00|12875.4|12869.4|12874.7|12868.7|12876.2|12870.2|12873|12867|0
1641363600000|2022-01-05 06:20:00|12874.5|12868.5|12875.5|12869.5|12876|12870|12874.3|12868.3|0
1641363900000|2022-01-05 06:25:00|12875.4|12869.4|12877.5|12871.5|12877.5|12871.5|12875.1|12869.1|0
1641364200000|2022-01-05 06:30:00|12877.4|12871.4|12874.6|12868.6|12877.8|12871.8|12873.7|12867.7|0
1641364500000|2022-01-05 06:35:00|12874.8|12868.8|12878.3|12872.3|12878.3|12872.3|12874.8|12868.8|0
1641364800000|2022-01-05 06:40:00|12878.5|12872.5|12882.9|12876.9|12883.2|12877.2|12877.6|12871.6|0
1641365100000|2022-01-05 06:45:00|12882.8|12876.8|12886.4|12880.4|12888.7|12882.7|12882.1|12876.1|0
1641365400000|2022-01-05 06:50:00|12886.3|12880.3|12886.2|12880.2|12888|12882|12885.4|12879.4|0
1641365700000|2022-01-05 06:55:00|12886.3|12880.3|12883.8|12877.8|12887.3|12881.3|12883|12877|0
1641366000000|2022-01-05 07:00:00|12900.9|12898.9|12883.9|12881.9|12902.4|12900.4|12882.9|12880.9|83
1641366300000|2022-01-05 07:05:00|12884.4|12882.4|12885.9|12883.9|12893.4|12891.4|12883.4|12881.4|95
1641366600000|2022-01-05 07:10:00|12885.4|12883.4|12875.9|12873.9|12885.4|12883.4|12873.9|12871.9|36
1641366900000|2022-01-05 07:15:00|12875.4|12873.4|12864.4|12862.4|12876.4|12874.4|12863.9|12861.9|46
1641367200000|2022-01-05 07:20:00|12864.9|12862.9|12849.4|12847.4|12865.9|12863.9|12848.9|12846.9|85
1641367500000|2022-01-05 07:25:00|12848.9|12846.9|12855.9|12853.9|12857.4|12855.4|12846.9|12844.9|81
1641367800000|2022-01-05 07:30:00|12855.4|12853.4|12856.9|12854.9|12857.4|12855.4|12851.9|12849.9|29
1641368100000|2022-01-05 07:35:00|12856.4|12854.4|12842.9|12840.9|12859.4|12857.4|12841.9|12839.9|74
1641368400000|2022-01-05 07:40:00|12843.4|12841.4|12847.4|12845.4|12852.4|12850.4|12835.4|12833.4|133
1641368700000|2022-01-05 07:45:00|12846.9|12844.9|12852.9|12850.9|12855.4|12853.4|12845.4|12843.4|62
1641369000000|2022-01-05 07:50:00|12852.4|12850.4|12847.4|12845.4|12854.4|12852.4|12846.4|12844.4|107
1641369300000|2022-01-05 07:55:00|12846.9|12844.9|12859.4|12857.4|12859.4|12857.4|12844.9|12842.9|125
1641369600000|2022-01-05 08:00:00|12860.4|12858.4|12844.4|12842.4|12871.4|12869.4|12842.4|12840.4|1002
1641369900000|2022-01-05 08:05:00|12843.4|12841.4|12854.9|12852.9|12860.9|12858.9|12840.9|12838.9|607
1641370200000|2022-01-05 08:10:00|12854.4|12852.4|12854.9|12852.9|12855.4|12853.4|12837.4|12835.4|529
1641370500000|2022-01-05 08:15:00|12855.4|12853.4|12842.4|12840.4|12858.9|12856.9|12835.4|12833.4|551
1641370800000|2022-01-05 08:20:00|12842.9|12840.9|12851.4|12849.4|12851.9|12849.9|12834.9|12832.9|434
1641371100000|2022-01-05 08:25:00|12849.9|12847.9|12831.4|12829.4|12852.9|12850.9|12831.4|12829.4|367
1641371400000|2022-01-05 08:30:00|12831.9|12829.9|12834.9|12832.9|12841.9|12839.9|12827.9|12825.9|276
1641371700000|2022-01-05 08:35:00|12834.4|12832.4|12837.4|12835.4|12842.4|12840.4|12826.9|12824.9|216
1641372000000|2022-01-05 08:40:00|12837.3|12835.3|12841.8|12839.8|12846.8|12844.8|12835.8|12833.8|211
1641372300000|2022-01-05 08:45:00|12841.3|12839.3|12844.8|12842.8|12851.3|12849.3|12841.3|12839.3|233
1641372600000|2022-01-05 08:50:00|12844.3|12842.3|12847.3|12845.3|12856.3|12854.3|12840.8|12838.8|238
1641372900000|2022-01-05 08:55:00|12846.8|12844.8|12854.3|12852.3|12858.8|12856.8|12843.8|12841.8|155
1641373200000|2022-01-05 09:00:00|12854.8|12852.8|12856.3|12854.3|12862.8|12860.8|12852.8|12850.8|154
1641373500000|2022-01-05 09:05:00|12856.8|12854.8|12859.3|12857.3|12867.3|12865.3|12854.8|12852.8|502
1641373800000|2022-01-05 09:10:00|12859.8|12857.8|12862.3|12860.3|12864.8|12862.8|12851.3|12849.3|145
1641374100000|2022-01-05 09:15:00|12861.8|12859.8|12871.3|12869.3|12873.8|12871.8|12860.8|12858.8|212
1641374400000|2022-01-05 09:20:00|12871.8|12869.8|12869.3|12867.3|12876.8|12874.8|12868.3|12866.3|177
1641374700000|2022-01-05 09:25:00|12868.8|12866.8|12870.8|12868.8|12878.8|12876.8|12868.3|12866.3|144
1641375000000|2022-01-05 09:30:00|12870.3|12868.3|12869.3|12867.3|12872.3|12870.3|12864.8|12862.8|81
1641375300000|2022-01-05 09:35:00|12869.8|12867.8|12875.8|12873.8|12881.8|12879.8|12865.3|12863.3|107
1641375600000|2022-01-05 09:40:00|12875.3|12873.3|12880.8|12878.8|12880.8|12878.8|12868.8|12866.8|271
1641375900000|2022-01-05 09:45:00|12880.3|12878.3|12887.8|12885.8|12888.8|12886.8|12874.8|12872.8|205
1641376200000|2022-01-05 09:50:00|12887.3|12885.3|12891.8|12889.8|12892.8|12890.8|12885.3|12883.3|136
1641376500000|2022-01-05 09:55:00|12892.3|12890.3|12895.8|12893.8|12899.8|12897.8|12888.8|12886.8|184
1641376800000|2022-01-05 10:00:00|12896.3|12894.3|12890.8|12888.8|12900.3|12898.3|12890.8|12888.8|283
1641377100000|2022-01-05 10:05:00|12890.3|12888.3|12892.8|12890.8|12894.3|12892.3|12885.8|12883.8|160
1641377400000|2022-01-05 10:10:00|12892.3|12890.3|12888.8|12886.8|12892.3|12890.3|12885.8|12883.8|179
1641377700000|2022-01-05 10:15:00|12888.3|12886.3|12879.8|12877.8|12888.8|12886.8|12878.8|12876.8|101
1641378000000|2022-01-05 10:20:00|12880.3|12878.3|12885.3|12883.3|12885.8|12883.8|12874.8|12872.8|112
1641378300000|2022-01-05 10:25:00|12884.8|12882.8|12892.8|12890.8|12894.8|12892.8|12880.8|12878.8|203
1641378600000|2022-01-05 10:30:00|12892.3|12890.3|12894.3|12892.3|12898.3|12896.3|12891.8|12889.8|213
1641378900000|2022-01-05 10:35:00|12894.8|12892.8|12900.8|12898.8|12901.8|12899.8|12892.8|12890.8|168
1641379200000|2022-01-05 10:40:00|12900.3|12898.3|12893.3|12891.3|12900.3|12898.3|12891.8|12889.8|108
1641379500000|2022-01-05 10:45:00|12892.8|12890.8|12888.3|12886.3|12894.8|12892.8|12884.3|12882.3|97
1641379800000|2022-01-05 10:50:00|12888.8|12886.8|12881.3|12879.3|12888.8|12886.8|12880.8|12878.8|151
1641380100000|2022-01-05 10:55:00|12881.8|12879.8|12884.3|12882.3|12890.8|12888.8|12879.8|12877.8|156
1641380400000|2022-01-05 11:00:00|12883.8|12881.8|12880.3|12878.3|12886.3|12884.3|12879.8|12877.8|71
1641380700000|2022-01-05 11:05:00|12879.8|12877.8|12875.3|12873.3|12880.8|12878.8|12870.8|12868.8|97
1641381000000|2022-01-05 11:10:00|12874.8|12872.8|12882.3|12880.3|12883.8|12881.8|12870.8|12868.8|255
1641381300000|2022-01-05 11:15:00|12882.8|12880.8|12892.8|12890.8|12894.8|12892.8|12879.8|12877.8|368
1641381600000|2022-01-05 11:20:00|12891.8|12889.8|12891.8|12889.8|12900.8|12898.8|12890.8|12888.8|121
1641381900000|2022-01-05 11:25:00|12891.3|12889.3|12887.3|12885.3|12892.8|12890.8|12885.8|12883.8|59
1641382200000|2022-01-05 11:30:00|12887.8|12885.8|12889.8|12887.8|12892.3|12890.3|12885.8|12883.8|50
1641382500000|2022-01-05 11:35:00|12889.3|12887.3|12892.8|12890.8|12893.3|12891.3|12886.8|12884.8|52
1641382800000|2022-01-05 11:40:00|12892.3|12890.3|12889.3|12887.3|12893.3|12891.3|12887.8|12885.8|116
1641383100000|2022-01-05 11:45:00|12888.8|12886.8|12887.8|12885.8|12889.8|12887.8|12881.8|12879.8|59
1641383400000|2022-01-05 11:50:00|12887.3|12885.3|12885.3|12883.3|12888.3|12886.3|12884.3|12882.3|52
1641383700000|2022-01-05 11:55:00|12884.8|12882.8|12882.3|12880.3|12886.8|12884.8|12881.3|12879.3|60
1641384000000|2022-01-05 12:00:00|12883.3|12881.3|12884.3|12882.3|12887.8|12885.8|12878.3|12876.3|70
1641384300000|2022-01-05 12:05:00|12883.8|12881.8|12888.3|12886.3|12889.3|12887.3|12882.8|12880.8|48
1641384600000|2022-01-05 12:10:00|12888.8|12886.8|12891.3|12889.3|12891.8|12889.8|12887.3|12885.3|49
1641384900000|2022-01-05 12:15:00|12891.8|12889.8|12887.8|12885.8|12891.8|12889.8|12886.8|12884.8|96
1641385200000|2022-01-05 12:20:00|12886.8|12884.8|12878.8|12876.8|12886.8|12884.8|12878.3|12876.3|67
1641385500000|2022-01-05 12:25:00|12879.3|12877.3|12890.8|12888.8|12890.8|12888.8|12878.8|12876.8|88
1641385800000|2022-01-05 12:30:00|12891.8|12889.8|12893.8|12891.8|12895.8|12893.8|12890.8|12888.8|102
1641386100000|2022-01-05 12:35:00|12894.3|12892.3|12893.3|12891.3|12895.3|12893.3|12891.8|12889.8|104
1641386400000|2022-01-05 12:40:00|12892.1|12890.1|12888.6|12886.6|12893.1|12891.1|12886.6|12884.6|178
1641386700000|2022-01-05 12:45:00|12889.1|12887.1|12888.1|12886.1|12889.6|12887.6|12886.6|12884.6|41
1641387000000|2022-01-05 12:50:00|12888.6|12886.6|12882.6|12880.6|12890.1|12888.1|12881.6|12879.6|240
1641387300000|2022-01-05 12:55:00|12882.1|12880.1|12886.6|12884.6|12887.1|12885.1|12878.6|12876.6|81
1641387600000|2022-01-05 13:00:00|12886.1|12884.1|12885.1|12883.1|12888.6|12886.6|12881.1|12879.1|58
1641387900000|2022-01-05 13:05:00|12884.6|12882.6|12886.6|12884.6|12890.1|12888.1|12883.6|12881.6|62
1641388200000|2022-01-05 13:10:00|12884.6|12882.6|12883.1|12881.1|12884.6|12882.6|12880.1|12878.1|71
1641388500000|2022-01-05 13:15:00|12882.6|12880.6|12887.1|12885.1|12892.1|12890.1|12880.6|12878.6|90
1641388800000|2022-01-05 13:20:00|12887.6|12885.6|12889.6|12887.6|12891.6|12889.6|12885.1|12883.1|67
1641389100000|2022-01-05 13:25:00|12890.1|12888.1|12889.1|12887.1|12891.6|12889.6|12887.1|12885.1|57
1641389400000|2022-01-05 13:30:00|12889.6|12887.6|12889.1|12887.1|12889.6|12887.6|12885.6|12883.6|76
1641389700000|2022-01-05 13:35:00|12889.6|12887.6|12888.1|12886.1|12891.1|12889.1|12886.1|12884.1|31
1641390000000|2022-01-05 13:40:00|12888.6|12886.6|12885.6|12883.6|12891.1|12889.1|12885.6|12883.6|55
1641390300000|2022-01-05 13:45:00|12885.1|12883.1|12883.6|12881.6|12887.1|12885.1|12883.1|12881.1|76
1641390600000|2022-01-05 13:50:00|12883.1|12881.1|12889.6|12887.6|12889.6|12887.6|12882.6|12880.6|65
1641390900000|2022-01-05 13:55:00|12888.6|12886.6|12884.1|12882.1|12889.6|12887.6|12883.6|12881.6|145
1641391200000|2022-01-05 14:00:00|12883.6|12881.6|12871.6|12869.6|12887.6|12885.6|12871.6|12869.6|98
1641391500000|2022-01-05 14:05:00|12872.1|12870.1|12875.6|12873.6|12875.6|12873.6|12869.1|12867.1|71
1641391800000|2022-01-05 14:10:00|12875.1|12873.1|12880.6|12878.6|12881.6|12879.6|12873.1|12871.1|247
1641392100000|2022-01-05 14:15:00|12880.1|12878.1|12882.6|12880.6|12883.6|12881.6|12878.1|12876.1|41
1641392400000|2022-01-05 14:20:00|12883.1|12881.1|12880.1|12878.1|12883.6|12881.6|12876.6|12874.6|43
1641392700000|2022-01-05 14:25:00|12880.6|12878.6|12882.6|12880.6|12885.1|12883.1|12878.6|12876.6|124
1641393000000|2022-01-05 14:30:00|12883.6|12881.6|12885.1|12883.1|12888.6|12886.6|12875.6|12873.6|241
1641393300000|2022-01-05 14:35:00|12884.6|12882.6|12883.1|12881.1|12893.1|12891.1|12880.1|12878.1|405
1641393600000|2022-01-05 14:40:00|12883.6|12881.6|12886.1|12884.1|12892.6|12890.6|12881.6|12879.6|131
1641393900000|2022-01-05 14:45:00|12886.6|12884.6|12878.1|12876.1|12887.6|12885.6|12877.1|12875.1|153
1641394200000|2022-01-05 14:50:00|12877.6|12875.6|12889.1|12887.1|12889.6|12887.6|12875.6|12873.6|150
1641394500000|2022-01-05 14:55:00|12888.1|12886.1|12887.6|12885.6|12892.6|12890.6|12884.6|12882.6|89
1641394800000|2022-01-05 15:00:00|12886.1|12884.1|12887.6|12885.6|12891.6|12889.6|12883.1|12881.1|177
1641395100000|2022-01-05 15:05:00|12888.1|12886.1|12888.6|12886.6|12895.6|12893.6|12885.6|12883.6|94
1641395400000|2022-01-05 15:10:00|12888.3|12886.3|12882.3|12880.3|12888.3|12886.3|12880.3|12878.3|121
1641395700000|2022-01-05 15:15:00|12881.8|12879.8|12889.3|12887.3|12893.3|12891.3|12881.8|12879.8|124
1641396000000|2022-01-05 15:20:00|12888.8|12886.8|12883.8|12881.8|12888.8|12886.8|12879.3|12877.3|120
1641396300000|2022-01-05 15:25:00|12884.3|12882.3|12883.3|12881.3|12885.3|12883.3|12880.3|12878.3|140
1641396600000|2022-01-05 15:30:00|12882.3|12880.3|12881.8|12879.8|12884.8|12882.8|12878.8|12876.8|115
1641396900000|2022-01-05 15:35:00|12882.3|12880.3|12891.3|12889.3|12892.3|12890.3|12881.8|12879.8|136
1641397200000|2022-01-05 15:40:00|12890.8|12888.8|12895.3|12893.3|12896.8|12894.8|12886.3|12884.3|147
1641397500000|2022-01-05 15:45:00|12894.8|12892.8|12890.3|12888.3|12895.3|12893.3|12887.3|12885.3|124
1641397800000|2022-01-05 15:50:00|12889.3|12887.3|12891.3|12889.3|12893.3|12891.3|12886.8|12884.8|104
1641398100000|2022-01-05 15:55:00|12891.8|12889.8|12893.3|12891.3|12898.3|12896.3|12890.3|12888.3|238
1641398400000|2022-01-05 16:00:00|12893.8|12891.8|12898.3|12896.3|12900.3|12898.3|12893.3|12891.3|168
1641398700000|2022-01-05 16:05:00|12897.8|12895.8|12893.3|12891.3|12899.8|12897.8|12892.3|12890.3|260
1641399000000|2022-01-05 16:10:00|12892.3|12890.3|12890.8|12888.8|12893.3|12891.3|12888.3|12886.3|311
1641399300000|2022-01-05 16:15:00|12891.3|12889.3|12893.8|12891.8|12896.8|12894.8|12888.3|12886.3|431
1641399600000|2022-01-05 16:20:00|12894.3|12892.3|12896.3|12894.3|12901.3|12899.3|12893.3|12891.3|378
1641399900000|2022-01-05 16:25:00|12895.8|12893.8|12906.3|12904.3|12906.8|12904.8|12891.3|12889.3|1464
1641400200000|2022-01-05 16:30:00|12905.3|12903.3|12898.3|12896.3|12911.3|12909.3|12894.3|12892.3|916
1641400500000|2022-01-05 16:35:00|12898.8|12896.8|12899.3|12897.3|12901.3|12899.3|12894.8|12892.8|163
1641400800000|2022-01-05 16:40:00|12898.8|12896.8|12894.8|12892.8|12900.3|12898.3|12893.3|12891.3|93
1641401100000|2022-01-05 16:45:00|12895.3|12893.3|12891.8|12889.8|12896.8|12894.8|12891.3|12889.3|125
1641401400000|2022-01-05 16:50:00|12892.3|12890.3|12889.8|12887.8|12892.8|12890.8|12887.8|12885.8|49
1641401700000|2022-01-05 16:55:00|12889.3|12887.3|12886.8|12884.8|12889.8|12887.8|12886.8|12884.8|30
1641402000000|2022-01-05 17:00:00|12886.3|12884.3|12888.8|12886.8|12888.8|12886.8|12883.3|12881.3|327
1641402300000|2022-01-05 17:05:00|12888.3|12886.3|12888.3|12886.3|12889.8|12887.8|12886.8|12884.8|307
1641402600000|2022-01-05 17:10:00|12888.8|12886.8|12890.3|12888.3|12890.3|12888.3|12887.3|12885.3|5
1641402900000|2022-01-05 17:15:00|12889.8|12887.8|12891.8|12889.8|12892.8|12890.8|12888.8|12886.8|6
1641403200000|2022-01-05 17:20:00|12891.3|12889.3|12894.8|12892.8|12894.8|12892.8|12890.8|12888.8|6
1641403500000|2022-01-05 17:25:00|12895.3|12893.3|12896.8|12894.8|12897.8|12895.8|12894.8|12892.8|5
1641403800000|2022-01-05 17:30:00|12897.3|12895.3|12893.8|12891.8|12897.8|12895.8|12893.8|12891.8|10
1641404100000|2022-01-05 17:35:00|12894.3|12892.3|12889.3|12887.3|12895.3|12893.3|12888.8|12886.8|16
1641404400000|2022-01-05 17:40:00|12889.8|12887.8|12888.8|12886.8|12891.8|12889.8|12886.8|12884.8|30
1641404700000|2022-01-05 17:45:00|12888.3|12886.3|12886.3|12884.3|12889.8|12887.8|12885.3|12883.3|22
1641405000000|2022-01-05 17:50:00|12885.8|12883.8|12886.3|12884.3|12887.3|12885.3|12884.3|12882.3|26
1641405300000|2022-01-05 17:55:00|12884.8|12882.8|12887.3|12885.3|12887.3|12885.3|12883.8|12881.8|33
1641405600000|2022-01-05 18:00:00|12887.8|12885.8|12892.3|12890.3|12892.3|12890.3|12886.8|12884.8|46
1641405900000|2022-01-05 18:05:00|12892.8|12890.8|12887.3|12885.3|12893.3|12891.3|12886.8|12884.8|24
1641406200000|2022-01-05 18:10:00|12887.8|12885.8|12889.8|12887.8|12890.8|12888.8|12886.8|12884.8|32
1641406500000|2022-01-05 18:15:00|12890.3|12888.3|12889.8|12887.8|12892.8|12890.8|12887.8|12885.8|6
1641406800000|2022-01-05 18:20:00|12890.3|12888.3|12889.8|12887.8|12893.3|12891.3|12889.8|12887.8|10
1641407100000|2022-01-05 18:25:00|12890.3|12888.3|12889.3|12887.3|12891.8|12889.8|12888.3|12886.3|7
1641407400000|2022-01-05 18:30:00|12889.8|12887.8|12888.8|12886.8|12891.3|12889.3|12887.8|12885.8|6
1641407700000|2022-01-05 18:35:00|12889.3|12887.3|12889.8|12887.8|12891.3|12889.3|12886.8|12884.8|10
1641408000000|2022-01-05 18:40:00|12890.3|12888.3|12889.3|12887.3|12891.3|12889.3|12887.8|12885.8|6
1641408300000|2022-01-05 18:45:00|12889.8|12887.8|12886.8|12884.8|12890.8|12888.8|12884.8|12882.8|20
1641408600000|2022-01-05 18:50:00|12886.3|12884.3|12887.8|12885.8|12888.3|12886.3|12885.8|12883.8|5
1641408900000|2022-01-05 18:55:00|12887.3|12885.3|12890.8|12888.8|12890.8|12888.8|12886.3|12884.3|19
1641409200000|2022-01-05 19:00:00|12891.3|12889.3|12886.3|12884.3|12902.3|12900.3|12885.3|12883.3|37
1641409500000|2022-01-05 19:05:00|12885.8|12883.8|12889.3|12887.3|12895.3|12893.3|12883.3|12881.3|11
1641409800000|2022-01-05 19:10:00|12889.8|12887.8|12873.3|12871.3|12890.8|12888.8|12869.3|12867.3|39
1641410100000|2022-01-05 19:15:00|12870.8|12868.8|12865.8|12863.8|12871.8|12869.8|12862.3|12860.3|70
1641410400000|2022-01-05 19:20:00|12866.3|12864.3|12869.8|12867.8|12870.3|12868.3|12865.3|12863.3|2
1641410700000|2022-01-05 19:25:00|12869.3|12867.3|12866.8|12864.8|12871.3|12869.3|12862.8|12860.8|12
1641411000000|2022-01-05 19:30:00|12867.3|12865.3|12858.8|12856.8|12876.3|12874.3|12856.8|12854.8|40
1641411300000|2022-01-05 19:35:00|12858.3|12856.3|12855.3|12853.3|12862.3|12860.3|12851.3|12849.3|22
1641411600000|2022-01-05 19:40:00|12854.8|12852.8|12836.8|12834.8|12855.3|12853.3|12836.3|12834.3|120
1641411900000|2022-01-05 19:45:00|12836.3|12834.3|12846.8|12844.8|12847.3|12845.3|12834.3|12832.3|36
1641412200000|2022-01-05 19:50:00|12846.3|12844.3|12847.8|12845.8|12853.3|12851.3|12840.8|12838.8|22
1641412500000|2022-01-05 19:55:00|12847.3|12845.3|12844.8|12842.8|12848.8|12846.8|12839.8|12837.8|20
1641412800000|2022-01-05 20:00:00|12845.3|12843.3|12835.8|12833.8|12845.3|12843.3|12835.3|12833.3|59
1641413100000|2022-01-05 20:05:00|12836.3|12834.3|12832.3|12830.3|12837.8|12835.8|12826.8|12824.8|24
1641413400000|2022-01-05 20:10:00|12833.8|12831.8|12838.8|12836.8|12839.3|12837.3|12829.8|12827.8|52
1641413700000|2022-01-05 20:15:00|12837.3|12835.3|12834.8|12832.8|12838.8|12836.8|12830.3|12828.3|42
1641414000000|2022-01-05 20:20:00|12834.3|12832.3|12831.8|12829.8|12836.8|12834.8|12827.3|12825.3|12
1641414300000|2022-01-05 20:25:00|12832.3|12830.3|12826.8|12824.8|12834.3|12832.3|12826.3|12824.3|31
1641414600000|2022-01-05 20:30:00|12826.3|12824.3|12821.3|12819.3|12830.3|12828.3|12820.3|12818.3|61
1641414900000|2022-01-05 20:35:00|12821.8|12819.8|12824.3|12822.3|12831.8|12829.8|12819.8|12817.8|58
1641415200000|2022-01-05 20:40:00|12823.8|12821.8|12822.3|12820.3|12830.3|12828.3|12821.8|12819.8|25
1641415500000|2022-01-05 20:45:00|12823.3|12821.3|12811.3|12809.3|12823.3|12821.3|12811.3|12809.3|46
1641415800000|2022-01-05 20:50:00|12810.8|12808.8|12816.3|12814.3|12821.8|12819.8|12810.3|12808.3|70
1641416100000|2022-01-05 20:55:00|12816.8|12814.8|12803.8|12797.8|12818.3|12816.3|12799.8|12797|80
1641416400000|2022-01-05 21:00:00|12804.1|12798.1|12803.2|12797.2|12808.8|12802.8|12800.4|12794.4|0
1641416700000|2022-01-05 21:05:00|12803.4|12797.4|12811.7|12805.7|12813.7|12807.7|12801|12795|0
1641417000000|2022-01-05 21:10:00|12811.8|12805.8|12816|12810|12817.1|12811.1|12810.5|12804.5|0
1641417300000|2022-01-05 21:15:00|12816.3|12810.3|12818.2|12812.2|12819.4|12813.4|12814.1|12808.1|0
1641417600000|2022-01-05 21:20:00|12818.3|12812.3|12816.5|12810.5|12819.2|12813.2|12815.7|12809.7|0
1641417900000|2022-01-05 21:25:00|12816.4|12810.4|12814.4|12808.4|12816.5|12810.5|12814.4|12808.4|0
1641418200000|2022-01-05 21:30:00|12814.5|12808.5|12814.4|12808.4|12815.4|12809.4|12814.4|12808.4|0
1641418500000|2022-01-05 21:35:00|12813.2|12807.2|12813.2|12807.2|12813.6|12807.6|12813.2|12807.2|0
1641418800000|2022-01-05 21:40:00|12813.6|12807.6|12812.5|12806.5|12813.6|12807.6|12809.9|12803.9|0
1641419100000|2022-01-05 21:45:00|12812.6|12806.6|12811.7|12805.7|12815.4|12809.4|12810.8|12804.8|0
1641419400000|2022-01-05 21:50:00|12811.8|12805.8|12810.8|12804.8|12814.2|12808.2|12810.5|12804.5|0
1641419700000|2022-01-05 21:55:00|12810.7|12804.7|12810.6|12804.6|12811.2|12805.2|12807.5|12801.5|0
1641420000000|2022-01-05 22:00:00|12810.5|12804.5|12809.7|12803.7|12810.6|12804.6|12809.7|12803.7|0
1641420300000|2022-01-05 22:05:00|12810.6|12804.6|12810|12804|12810.9|12804.9|12809.7|12803.7|0
1641420600000|2022-01-05 22:10:00|12810.1|12804.1|12809.6|12803.6|12810.9|12804.9|12809.6|12803.6|0
1641420900000|2022-01-05 22:15:00|12809.5|12803.5|12810.4|12804.4|12810.5|12804.5|12809.5|12803.5|0
1641421200000|2022-01-05 22:20:00|12807.8|12801.8|12805.3|12799.3|12807.8|12801.8|12805.1|12799.1|0
1641421500000|2022-01-05 22:25:00|12805.6|12799.6|12805.2|12799.2|12805.9|12799.9|12805.2|12799.2|0
1641421800000|2022-01-05 22:30:00|12805.3|12799.3|12804.8|12798.8|12805.4|12799.4|12804.8|12798.8|0
1641422100000|2022-01-05 22:35:00|12804.9|12798.9|12804.8|12798.8|12804.9|12798.9|12804.8|12798.8|0
1641422400000|2022-01-05 22:40:00|12804.7|12798.7|12804.7|12798.7|12804.7|12798.7|12804.5|12798.5|0
1641422700000|2022-01-05 22:45:00|12804.5|12798.5|12804.8|12798.8|12805.1|12799.1|12804.5|12798.5|0
1641423000000|2022-01-05 22:50:00|12805.2|12799.2|12805.1|12799.1|12805.7|12799.7|12805.1|12799.1|0
1641423300000|2022-01-05 22:55:00|12805.4|12799.4|12805.2|12799.2|12806.6|12800.6|12805.2|12799.2|0
1641423600000|2022-01-05 23:00:00|12805.3|12799.3|12799.6|12793.6|12809.1|12803.1|12799.3|12793.3|0
1641423900000|2022-01-05 23:05:00|12799.7|12793.7|12794.2|12788.2|12800.6|12794.6|12789.1|12783.1|0
1641424200000|2022-01-05 23:10:00|12794.6|12788.6|12796.6|12790.6|12796.6|12790.6|12793.2|12787.2|0
1641424500000|2022-01-05 23:15:00|12796.8|12790.8|12800.8|12794.8|12802|12796|12796.8|12790.8|0
1641424800000|2022-01-05 23:20:00|12800.9|12794.9|12805.2|12799.2|12805.2|12799.2|12800.4|12794.4|0
1641425100000|2022-01-05 23:25:00|12805.3|12799.3|12809.7|12803.7|12809.7|12803.7|12805|12799|0
1641425400000|2022-01-05 23:30:00|12809.8|12803.8|12811.4|12805.4|12812.7|12806.7|12809|12803|0
1641425700000|2022-01-05 23:35:00|12811.5|12805.5|12809.9|12803.9|12811.9|12805.9|12806.1|12800.1|0
1641426000000|2022-01-05 23:40:00|12810|12804|12811.1|12805.1|12811.7|12805.7|12807.4|12801.4|0
1641426300000|2022-01-05 23:45:00|12811.2|12805.2|12809.9|12803.9|12811.9|12805.9|12808|12802|0
1641426600000|2022-01-05 23:50:00|12810|12804|12809.9|12803.9|12811.9|12805.9|12808.7|12802.7|0
1641426900000|2022-01-05 23:55:00|12810|12804|12813.2|12807.2|12814.4|12808.4|12810|12804|0
1641427200000|2022-01-06 00:00:00|12813.6|12807.6|12816.2|12810.2|12816.5|12810.5|12813.2|12807.2|0
1641427500000|2022-01-06 00:05:00|12816.3|12810.3|12814.4|12808.4|12818.1|12812.1|12812.4|12806.4|0
1641427800000|2022-01-06 00:10:00|12814.8|12808.8|12819|12813|12819|12813|12814.8|12808.8|0
1641428100000|2022-01-06 00:15:00|12819.1|12813.1|12813.3|12807.3|12819.4|12813.4|12809.8|12803.8|0
1641428400000|2022-01-06 00:20:00|12812.9|12806.9|12803.3|12797.3|12816.6|12810.6|12801.8|12795.8|0
1641428700000|2022-01-06 00:25:00|12803.5|12797.5|12815.7|12809.7|12815.8|12809.8|12803.5|12797.5|0
1641429000000|2022-01-06 00:30:00|12815.5|12809.5|12811.8|12805.8|12816.1|12810.1|12811|12805|0
1641429300000|2022-01-06 00:35:00|12811.9|12805.9|12799.8|12793.8|12812.6|12806.6|12799.7|12793.7|0
1641429600000|2022-01-06 00:40:00|12799.7|12793.7|12793|12787|12799.7|12793.7|12793|12787|0
1641429900000|2022-01-06 00:45:00|12792.8|12786.8|12799.5|12793.5|12800.1|12794.1|12790.5|12784.5|0
1641430200000|2022-01-06 00:50:00|12799.7|12793.7|12804.9|12798.9|12806.6|12800.6|12799.2|12793.2|0
1641430500000|2022-01-06 00:55:00|12804.8|12798.8|12802.4|12796.4|12804.9|12798.9|12801.5|12795.5|0
1641430800000|2022-01-06 01:00:00|12802.5|12796.5|12803.5|12797.5|12806.7|12800.7|12797.1|12791.1|0
1641431100000|2022-01-06 01:05:00|12803.6|12797.6|12787.7|12781.7|12804.3|12798.3|12787.7|12781.7|0
1641431400000|2022-01-06 01:10:00|12787.8|12781.8|12789.8|12783.8|12792.4|12786.4|12780.1|12774.1|0
1641431700000|2022-01-06 01:15:00|12790|12784|12794.7|12788.7|12796.9|12790.9|12788.9|12782.9|0
1641432000000|2022-01-06 01:20:00|12795.1|12789.1|12798.1|12792.1|12798.9|12792.9|12794.7|12788.7|0
1641432300000|2022-01-06 01:25:00|12797.9|12791.9|12802.2|12796.2|12803.9|12797.9|12797.7|12791.7|0
1641432600000|2022-01-06 01:30:00|12802|12796|12810.7|12804.7|12810.8|12804.8|12792.2|12786.2|0
1641432900000|2022-01-06 01:35:00|12810.5|12804.5|12802|12796|12811.2|12805.2|12802|12796|0
1641433200000|2022-01-06 01:40:00|12802.2|12796.2|12804.3|12798.3|12804.7|12798.7|12799|12793|0
1641433500000|2022-01-06 01:45:00|12804.1|12798.1|12801.2|12795.2|12806.5|12800.5|12798.2|12792.2|0
1641433800000|2022-01-06 01:50:00|12801.3|12795.3|12801.1|12795.1|12804.8|12798.8|12800.1|12794.1|0
1641434100000|2022-01-06 01:55:00|12800.6|12794.6|12799.3|12793.3|12802.3|12796.3|12796.6|12790.6|0
1641434400000|2022-01-06 02:00:00|12799.4|12793.4|12797.4|12791.4|12800.1|12794.1|12790.6|12784.6|0
1641434700000|2022-01-06 02:05:00|12797.3|12791.3|12789.3|12783.3|12797.4|12791.4|12788.9|12782.9|0
1641435000000|2022-01-06 02:10:00|12789.1|12783.1|12791.6|12785.6|12795|12789|12787.7|12781.7|0
1641435300000|2022-01-06 02:15:00|12791.4|12785.4|12788.7|12782.7|12791.4|12785.4|12780.4|12774.4|0
1641435600000|2022-01-06 02:20:00|12788.8|12782.8|12785.7|12779.7|12789.4|12783.4|12783.5|12777.5|0
1641435900000|2022-01-06 02:25:00|12785.3|12779.3|12778.2|12772.2|12785.7|12779.7|12777|12771|0
1641436200000|2022-01-06 02:30:00|12778|12772|12779.5|12773.5|12781.8|12775.8|12776.1|12770.1|0
1641436500000|2022-01-06 02:35:00|12779.7|12773.7|12777.6|12771.6|12780.2|12774.2|12775.9|12769.9|0
1641436800000|2022-01-06 02:40:00|12777.4|12771.4|12772.7|12766.7|12777.4|12771.4|12769.8|12763.8|0
1641437100000|2022-01-06 02:45:00|12772.5|12766.5|12772.5|12766.5|12773.3|12767.3|12769.7|12763.7|0
1641437400000|2022-01-06 02:50:00|12772.9|12766.9|12774.2|12768.2|12775.1|12769.1|12771.7|12765.7|0
1641437700000|2022-01-06 02:55:00|12774.3|12768.3|12779.8|12773.8|12780|12774|12772.5|12766.5|0
1641438000000|2022-01-06 03:00:00|12780|12774|12778.8|12772.8|12781.3|12775.3|12777|12771|0
1641438300000|2022-01-06 03:05:00|12779|12773|12775.7|12769.7|12779.6|12773.6|12775.3|12769.3|0
1641438600000|2022-01-06 03:10:00|12775.6|12769.6|12768.9|12762.9|12775.6|12769.6|12766.3|12760.3|0
1641438900000|2022-01-06 03:15:00|12769|12763|12768.7|12762.7|12770.2|12764.2|12766.6|12760.6|0
1641439200000|2022-01-06 03:20:00|12768.5|12762.5|12771.7|12765.7|12772.3|12766.3|12766.9|12760.9|0
1641439500000|2022-01-06 03:25:00|12772.2|12766.2|12770.7|12764.7|12773.8|12767.8|12768.3|12762.3|0
1641439800000|2022-01-06 03:30:00|12770.8|12764.8|12768.4|12762.4|12771|12765|12767.1|12761.1|0
1641440100000|2022-01-06 03:35:00|12768.2|12762.2|12769|12763|12771.7|12765.7|12766.3|12760.3|0
1641440400000|2022-01-06 03:40:00|12768.6|12762.6|12758|12752|12768.6|12762.6|12757.7|12751.7|0
1641440700000|2022-01-06 03:45:00|12757.6|12751.6|12753.4|12747.4|12758.4|12752.4|12752.4|12746.4|0
1641441000000|2022-01-06 03:50:00|12753.3|12747.3|12750.3|12744.3|12755.9|12749.9|12749.5|12743.5|0
1641441300000|2022-01-06 03:55:00|12750.4|12744.4|12749.2|12743.2|12752.9|12746.9|12747.5|12741.5|0
1641441600000|2022-01-06 04:00:00|12749.3|12743.3|12744.1|12738.1|12752|12746|12744|12738|0
1641441900000|2022-01-06 04:05:00|12744.3|12738.3|12747.9|12741.9|12748.4|12742.4|12742.4|12736.4|0
1641442200000|2022-01-06 04:10:00|12747.7|12741.7|12745.1|12739.1|12750.7|12744.7|12744.2|12738.2|0
1641442500000|2022-01-06 04:15:00|12745|12739|12741.8|12735.8|12745.9|12739.9|12740.8|12734.8|0
1641442800000|2022-01-06 04:20:00|12741.6|12735.6|12742.7|12736.7|12745.1|12739.1|12741.6|12735.6|0
1641443100000|2022-01-06 04:25:00|12742.9|12736.9|12742.8|12736.8|12745|12739|12741.2|12735.2|0
1641443400000|2022-01-06 04:30:00|12743|12737|12743.2|12737.2|12743.3|12737.3|12740.8|12734.8|0
1641443700000|2022-01-06 04:35:00|12743|12737|12743.2|12737.2|12743.6|12737.6|12741.6|12735.6|0
1641444000000|2022-01-06 04:40:00|12743|12737|12739.5|12733.5|12743.2|12737.2|12736.3|12730.3|0
1641444300000|2022-01-06 04:45:00|12739.6|12733.6|12736.8|12730.8|12741.3|12735.3|12736.7|12730.7|0
1641444600000|2022-01-06 04:50:00|12736.9|12730.9|12738.6|12732.6|12739.1|12733.1|12736.9|12730.9|0
1641444900000|2022-01-06 04:55:00|12738.5|12732.5|12740.9|12734.9|12741.7|12735.7|12737.6|12731.6|0
1641445200000|2022-01-06 05:00:00|12740.8|12734.8|12739|12733|12741.7|12735.7|12738.3|12732.3|0
1641445500000|2022-01-06 05:05:00|12739.4|12733.4|12743.2|12737.2|12745.1|12739.1|12738.3|12732.3|0
1641445800000|2022-01-06 05:10:00|12743|12737|12742.1|12736.1|12743.7|12737.7|12740.1|12734.1|0
1641446100000|2022-01-06 05:15:00|12742|12736|12744.8|12738.8|12745.7|12739.7|12740|12734|0
1641446400000|2022-01-06 05:20:00|12745.1|12739.1|12745.7|12739.7|12745.7|12739.7|12741.4|12735.4|0
1641446700000|2022-01-06 05:25:00|12745.6|12739.6|12752.6|12746.6|12753.4|12747.4|12744.7|12738.7|0
1641447000000|2022-01-06 05:30:00|12752.5|12746.5|12745.8|12739.8|12752.6|12746.6|12744.3|12738.3|0
1641447300000|2022-01-06 05:35:00|12745.9|12739.9|12745.9|12739.9|12749.3|12743.3|12745.4|12739.4|0
1641447600000|2022-01-06 05:40:00|12745.7|12739.7|12745.9|12739.9|12747.9|12741.9|12743.2|12737.2|0
1641447900000|2022-01-06 05:45:00|12746.1|12740.1|12747.6|12741.6|12748|12742|12742.6|12736.6|0
1641448200000|2022-01-06 05:50:00|12747.8|12741.8|12744.3|12738.3|12749.1|12743.1|12743.3|12737.3|0
1641448500000|2022-01-06 05:55:00|12744.8|12738.8|12749.2|12743.2|12753.8|12747.8|12743.8|12737.8|0
1641448800000|2022-01-06 06:00:00|12749.3|12743.3|12746.5|12740.5|12749.3|12743.3|12741.4|12735.4|0
1641449100000|2022-01-06 06:05:00|12746.2|12740.2|12747.1|12741.1|12750.7|12744.7|12744.1|12738.1|0
1641449400000|2022-01-06 06:10:00|12747.2|12741.2|12744.3|12738.3|12749.2|12743.2|12743.5|12737.5|0
1641449700000|2022-01-06 06:15:00|12744.4|12738.4|12741.8|12735.8|12744.4|12738.4|12740.9|12734.9|0
1641450000000|2022-01-06 06:20:00|12741.4|12735.4|12747.1|12741.1|12747.1|12741.1|12740.5|12734.5|0
1641450300000|2022-01-06 06:25:00|12747.2|12741.2|12753.9|12747.9|12754|12748|12747.2|12741.2|0
1641450600000|2022-01-06 06:30:00|12754|12748|12753|12747|12757.3|12751.3|12752.2|12746.2|0
1641450900000|2022-01-06 06:35:00|12753.1|12747.1|12764.9|12758.9|12764.9|12758.9|12753.1|12747.1|0
1641451200000|2022-01-06 06:40:00|12764.6|12758.6|12765.9|12759.9|12765.9|12759.9|12760|12754|0
1641451500000|2022-01-06 06:45:00|12765.5|12759.5|12764.2|12758.2|12767.7|12761.7|12761.8|12755.8|0
1641451800000|2022-01-06 06:50:00|12764.1|12758.1|12759.7|12753.7|12764.1|12758.1|12757.3|12751.3|0
1641452100000|2022-01-06 06:55:00|12759.8|12753.8|12763.2|12757.2|12763.2|12757.2|12755.3|12749.3|0
1641452400000|2022-01-06 07:00:00|12760.3|12758.3|12765.8|12763.8|12779.3|12777.3|12758.3|12756.3|178
1641452700000|2022-01-06 07:05:00|12766.3|12764.3|12762.8|12760.8|12770.3|12768.3|12762.3|12760.3|75
1641453000000|2022-01-06 07:10:00|12763.3|12761.3|12771.8|12769.8|12771.8|12769.8|12762.8|12760.8|27
1641453300000|2022-01-06 07:15:00|12772.3|12770.3|12772.8|12770.8|12775.3|12773.3|12769.3|12767.3|28
1641453600000|2022-01-06 07:20:00|12773.3|12771.3|12772.3|12770.3|12774.3|12772.3|12769.8|12767.8|29
1641453900000|2022-01-06 07:25:00|12771.8|12769.8|12787.3|12785.3|12787.8|12785.8|12771.8|12769.8|92
1641454200000|2022-01-06 07:30:00|12786.8|12784.8|12769.8|12767.8|12788.3|12786.3|12769.3|12767.3|281
1641454500000|2022-01-06 07:35:00|12770.3|12768.3|12792.8|12790.8|12792.8|12790.8|12768.8|12766.8|134
1641454800000|2022-01-06 07:40:00|12793.3|12791.3|12786.3|12784.3|12793.8|12791.8|12784.8|12782.8|34
1641455100000|2022-01-06 07:45:00|12786.8|12784.8|12791.3|12789.3|12791.8|12789.8|12784.3|12782.3|38
1641455400000|2022-01-06 07:50:00|12790.8|12788.8|12791.3|12789.3|12792.3|12790.3|12787.3|12785.3|14
1641455700000|2022-01-06 07:55:00|12790.8|12788.8|12760.8|12758.8|12795.3|12793.3|12760.8|12758.8|271
1641456000000|2022-01-06 08:00:00|12761.8|12759.8|12765.3|12763.3|12775.8|12773.8|12742.3|12740.3|1356
1641456300000|2022-01-06 08:05:00|12764.8|12762.8|12750.3|12748.3|12774.8|12772.8|12745.3|12743.3|779
1641456600000|2022-01-06 08:10:00|12750.8|12748.8|12737.3|12735.3|12760.3|12758.3|12735.8|12733.8|326
1641456900000|2022-01-06 08:15:00|12737.8|12735.8|12761.8|12759.8|12762.8|12760.8|12737.3|12735.3|398
1641457200000|2022-01-06 08:20:00|12761.3|12759.3|12741.8|12739.8|12766.3|12764.3|12741.8|12739.8|447
1641457500000|2022-01-06 08:25:00|12742.3|12740.3|12735.3|12733.3|12746.3|12744.3|12728.3|12726.3|531
1641457800000|2022-01-06 08:30:00|12736.3|12734.3|12743.3|12741.3|12744.3|12742.3|12730.3|12728.3|471
1641458100000|2022-01-06 08:35:00|12742.8|12740.8|12752.8|12750.8|12753.3|12751.3|12739.3|12737.3|388
1641458400000|2022-01-06 08:40:00|12754|12752|12754.5|12752.5|12767.5|12765.5|12751.5|12749.5|222
1641458700000|2022-01-06 08:45:00|12754|12752|12770|12768|12770|12768|12753|12751|278
1641459000000|2022-01-06 08:50:00|12769.5|12767.5|12779|12777|12779|12777|12762|12760|264
1641459300000|2022-01-06 08:55:00|12779.5|12777.5|12798.5|12796.5|12804|12802|12778|12776|326
1641459600000|2022-01-06 09:00:00|12799|12797|12787.5|12785.5|12801|12799|12778.5|12776.5|333
1641459900000|2022-01-06 09:05:00|12788|12786|12788|12786|12799|12797|12786.5|12784.5|279
1641460200000|2022-01-06 09:10:00|12787.5|12785.5|12797|12795|12799|12797|12786|12784|288
1641460500000|2022-01-06 09:15:00|12797.5|12795.5|12805.5|12803.5|12807.5|12805.5|12794|12792|283
1641460800000|2022-01-06 09:20:00|12805|12803|12809|12807|12809|12807|12799|12797|122
1641461100000|2022-01-06 09:25:00|12809.5|12807.5|12798.5|12796.5|12811|12809|12798|12796|131
1641461400000|2022-01-06 09:30:00|12799|12797|12788|12786|12802|12800|12787|12785|173
1641461700000|2022-01-06 09:35:00|12787.5|12785.5|12790.5|12788.5|12790.5|12788.5|12781|12779|138
1641462000000|2022-01-06 09:40:00|12791|12789|12794.5|12792.5|12794.5|12792.5|12784.5|12782.5|99
1641462300000|2022-01-06 09:45:00|12794|12792|12788|12786|12794.5|12792.5|12786.5|12784.5|67
1641462600000|2022-01-06 09:50:00|12787.5|12785.5|12793.5|12791.5|12796|12794|12786.5|12784.5|118
1641462900000|2022-01-06 09:55:00|12793|12791|12796.5|12794.5|12798|12796|12789|12787|77
1641463200000|2022-01-06 10:00:00|12797|12795|12788.5|12786.5|12800|12798|12787|12785|93
1641463500000|2022-01-06 10:05:00|12789|12787|12797|12795|12798.5|12796.5|12789|12787|205
1641463800000|2022-01-06 10:10:00|12797.5|12795.5|12801.5|12799.5|12803|12801|12796|12794|182
1641464100000|2022-01-06 10:15:00|12801|12799|12793|12791|12803|12801|12791|12789|120
1641464400000|2022-01-06 10:20:00|12795.5|12793.5|12803|12801|12805|12803|12793|12791|97
1641464700000|2022-01-06 10:25:00|12803.5|12801.5|12805.5|12803.5|12805.5|12803.5|12799|12797|113
1641465000000|2022-01-06 10:30:00|12806|12804|12809|12807|12811.5|12809.5|12801|12799|143
1641465300000|2022-01-06 10:35:00|12809.5|12807.5|12810|12808|12811|12809|12804|12802|178
1641465600000|2022-01-06 10:40:00|12809.5|12807.5|12802.5|12800.5|12810.5|12808.5|12799|12797|144
1641465900000|2022-01-06 10:45:00|12802|12800|12804.5|12802.5|12810|12808|12802|12800|110
1641466200000|2022-01-06 10:50:00|12805|12803|12795|12793|12809|12807|12794.5|12792.5|124
1641466500000|2022-01-06 10:55:00|12795.5|12793.5|12796|12794|12800.5|12798.5|12794.5|12792.5|79
1641466800000|2022-01-06 11:00:00|12795.5|12793.5|12808|12806|12808.5|12806.5|12795.5|12793.5|225
1641467100000|2022-01-06 11:05:00|12808.5|12806.5|12799|12797|12810.5|12808.5|12798|12796|113
1641467400000|2022-01-06 11:10:00|12799.5|12797.5|12794|12792|12803|12801|12793.5|12791.5|132
1641467700000|2022-01-06 11:15:00|12794.5|12792.5|12794|12792|12797|12795|12787.5|12785.5|79
1641468000000|2022-01-06 11:20:00|12794.5|12792.5|12785|12783|12794.5|12792.5|12784|12782|84
1641468300000|2022-01-06 11:25:00|12785.5|12783.5|12795.5|12793.5|12796|12794|12783|12781|141
1641468600000|2022-01-06 11:30:00|12795|12793|12798.5|12796.5|12799|12797|12789.5|12787.5|93
1641468900000|2022-01-06 11:35:00|12798|12796|12791|12789|12799|12797|12791|12789|115
1641469200000|2022-01-06 11:40:00|12791.5|12789.5|12781|12779|12793|12791|12780.5|12778.5|152
1641469500000|2022-01-06 11:45:00|12781.5|12779.5|12763|12761|12781.5|12779.5|12763|12761|152
1641469800000|2022-01-06 11:50:00|12763.5|12761.5|12770|12768|12772|12770|12761.5|12759.5|96
1641470100000|2022-01-06 11:55:00|12770.5|12768.5|12766|12764|12771|12769|12762.5|12760.5|97
1641470400000|2022-01-06 12:00:00|12767|12765|12777|12775|12780|12778|12767|12765|248
1641470700000|2022-01-06 12:05:00|12777.5|12775.5|12779.5|12777.5|12781|12779|12776|12774|114
1641471000000|2022-01-06 12:10:00|12780|12778|12782|12780|12783|12781|12775|12773|167
1641471300000|2022-01-06 12:15:00|12782.5|12780.5|12775|12773|12784.5|12782.5|12774|12772|69
1641471600000|2022-01-06 12:20:00|12775.5|12773.5|12768|12766|12776|12774|12762.5|12760.5|171
1641471900000|2022-01-06 12:25:00|12768.5|12766.5|12769.5|12767.5|12771|12769|12764.5|12762.5|185
1641472200000|2022-01-06 12:30:00|12770|12768|12778.5|12776.5|12781|12779|12768|12766|92
1641472500000|2022-01-06 12:35:00|12778|12776|12784.5|12782.5|12786|12784|12777|12775|202
1641472800000|2022-01-06 12:40:00|12784.7|12782.7|12787.7|12785.7|12789.2|12787.2|12783.2|12781.2|55
1641473100000|2022-01-06 12:45:00|12788.2|12786.2|12790.2|12788.2|12791.2|12789.2|12784.7|12782.7|142
1641473400000|2022-01-06 12:50:00|12790.7|12788.7|12791.7|12789.7|12794.2|12792.2|12786.2|12784.2|131
1641473700000|2022-01-06 12:55:00|12792.2|12790.2|12793.2|12791.2|12794.2|12792.2|12788.2|12786.2|178
1641474000000|2022-01-06 13:00:00|12792.2|12790.2|12803.2|12801.2|12804.7|12802.7|12791.7|12789.7|281
1641474300000|2022-01-06 13:05:00|12802.7|12800.7|12812.2|12810.2|12812.2|12810.2|12797.2|12795.2|330
1641474600000|2022-01-06 13:10:00|12811.7|12809.7|12806.2|12804.2|12812.2|12810.2|12804.2|12802.2|189
1641474900000|2022-01-06 13:15:00|12807.2|12805.2|12814.2|12812.2|12815.2|12813.2|12805.7|12803.7|193
1641475200000|2022-01-06 13:20:00|12814.7|12812.7|12809.7|12807.7|12818.2|12816.2|12807.2|12805.2|134
1641475500000|2022-01-06 13:25:00|12810.2|12808.2|12811.7|12809.7|12811.7|12809.7|12806.2|12804.2|86
1641475800000|2022-01-06 13:30:00|12809.7|12807.7|12806.2|12804.2|12812.7|12810.7|12803.2|12801.2|136
1641476100000|2022-01-06 13:35:00|12806.7|12804.7|12810.2|12808.2|12812.2|12810.2|12805.2|12803.2|73
1641476400000|2022-01-06 13:40:00|12811.2|12809.2|12816.2|12814.2|12817.2|12815.2|12809.2|12807.2|63
1641476700000|2022-01-06 13:45:00|12815.7|12813.7|12816.2|12814.2|12817.2|12815.2|12808.7|12806.7|244
1641477000000|2022-01-06 13:50:00|12815.7|12813.7|12811.2|12809.2|12818.7|12816.7|12810.2|12808.2|141
1641477300000|2022-01-06 13:55:00|12810.7|12808.7|12809.2|12807.2|12812.2|12810.2|12806.2|12804.2|120
1641477600000|2022-01-06 14:00:00|12808.7|12806.7|12802.7|12800.7|12810.2|12808.2|12800.7|12798.7|165
1641477900000|2022-01-06 14:05:00|12803.2|12801.2|12799.7|12797.7|12807.2|12805.2|12796.2|12794.2|128
1641478200000|2022-01-06 14:10:00|12800.2|12798.2|12802.7|12800.7|12803.2|12801.2|12797.2|12795.2|157
1641478500000|2022-01-06 14:15:00|12802.2|12800.2|12804.2|12802.2|12805.7|12803.7|12799.2|12797.2|118
1641478800000|2022-01-06 14:20:00|12804.7|12802.7|12803.2|12801.2|12809.2|12807.2|12802.2|12800.2|65
1641479100000|2022-01-06 14:25:00|12802.7|12800.7|12801.2|12799.2|12805.2|12803.2|12798.7|12796.7|98
1641479400000|2022-01-06 14:30:00|12800.2|12798.2|12806.2|12804.2|12808.2|12806.2|12794.2|12792.2|286
1641479700000|2022-01-06 14:35:00|12806.7|12804.7|12810.7|12808.7|12811.7|12809.7|12801.2|12799.2|354
1641480000000|2022-01-06 14:40:00|12811.2|12809.2|12795.2|12793.2|12811.7|12809.7|12794.2|12792.2|241
1641480300000|2022-01-06 14:45:00|12794.7|12792.7|12776.2|12774.2|12795.2|12793.2|12774.2|12772.2|214
1641480600000|2022-01-06 14:50:00|12776.7|12774.7|12779.2|12777.2|12788.2|12786.2|12772.2|12770.2|450
1641480900000|2022-01-06 14:55:00|12778.7|12776.7|12778.7|12776.7|12784.2|12782.2|12774.2|12772.2|160
1641481200000|2022-01-06 15:00:00|12776.7|12774.7|12761.2|12759.2|12781.7|12779.7|12761.2|12759.2|476
1641481500000|2022-01-06 15:05:00|12761.7|12759.7|12763.2|12761.2|12765.2|12763.2|12754.2|12752.2|381
1641481800000|2022-01-06 15:10:00|12762.7|12760.7|12756.7|12754.7|12762.7|12760.7|12748.2|12746.2|277
1641482100000|2022-01-06 15:15:00|12756.2|12754.2|12759.7|12757.7|12769.7|12767.7|12752.7|12750.7|489
1641482400000|2022-01-06 15:20:00|12760.2|12758.2|12767.7|12765.7|12770.7|12768.7|12757.7|12755.7|302
1641482700000|2022-01-06 15:25:00|12768.2|12766.2|12763.7|12761.7|12780.2|12778.2|12763.2|12761.2|509
1641483000000|2022-01-06 15:30:00|12763.2|12761.2|12766.7|12764.7|12773.7|12771.7|12761.7|12759.7|411
1641483300000|2022-01-06 15:35:00|12765.7|12763.7|12780.2|12778.2|12780.7|12778.7|12763.2|12761.2|314
1641483600000|2022-01-06 15:40:00|12780.7|12778.7|12766.7|12764.7|12782.7|12780.7|12765.7|12763.7|313
1641483900000|2022-01-06 15:45:00|12767.2|12765.2|12781.2|12779.2|12782.2|12780.2|12761.7|12759.7|382
1641484200000|2022-01-06 15:50:00|12780.7|12778.7|12775.7|12773.7|12782.7|12780.7|12772.7|12770.7|403
1641484500000|2022-01-06 15:55:00|12776.2|12774.2|12779.7|12777.7|12787.7|12785.7|12769.7|12767.7|311
1641484800000|2022-01-06 16:00:00|12780.2|12778.2|12779.2|12777.2|12788.7|12786.7|12776.2|12774.2|352
1641485100000|2022-01-06 16:05:00|12779.7|12777.7|12784.7|12782.7|12788.2|12786.2|12776.2|12774.2|450
1641485400000|2022-01-06 16:10:00|12782.7|12780.7|12788.2|12786.2|12791.7|12789.7|12781.2|12779.2|744
1641485700000|2022-01-06 16:15:00|12787.7|12785.7|12792.2|12790.2|12796.2|12794.2|12787.7|12785.7|496
1641486000000|2022-01-06 16:20:00|12792.7|12790.7|12800.2|12798.2|12801.7|12799.7|12786.2|12784.2|663
1641486300000|2022-01-06 16:25:00|12799.7|12797.7|12790.7|12788.7|12800.7|12798.7|12780.2|12778.2|1417
1641486600000|2022-01-06 16:30:00|12792.2|12790.2|12787.7|12785.7|12794.7|12792.7|12777.7|12775.7|1081
1641486900000|2022-01-06 16:35:00|12787.2|12785.2|12787.7|12785.7|12792.2|12790.2|12783.7|12781.7|560
1641487200000|2022-01-06 16:40:00|12787.2|12785.2|12781.7|12779.7|12789.2|12787.2|12778.7|12776.7|164
1641487500000|2022-01-06 16:45:00|12781.2|12779.2|12787.2|12785.2|12788.7|12786.7|12778.7|12776.7|41
1641487800000|2022-01-06 16:50:00|12786.7|12784.7|12791.2|12789.2|12791.7|12789.7|12783.7|12781.7|42
1641488100000|2022-01-06 16:55:00|12791.7|12789.7|12792.2|12790.2|12793.2|12791.2|12787.7|12785.7|30
1641488400000|2022-01-06 17:00:00|12791.7|12789.7|12790.7|12788.7|12793.2|12791.2|12787.7|12785.7|20
1641488700000|2022-01-06 17:05:00|12790.2|12788.2|12798.2|12796.2|12798.2|12796.2|12789.2|12787.2|45
1641489000000|2022-01-06 17:10:00|12797.7|12795.7|12797.2|12795.2|12799.2|12797.2|12795.2|12793.2|15
1641489300000|2022-01-06 17:15:00|12797.7|12795.7|12793.7|12791.7|12799.7|12797.7|12792.2|12790.2|44
1641489600000|2022-01-06 17:20:00|12793.2|12791.2|12796.2|12794.2|12803.7|12801.7|12793.2|12791.2|51
1641489900000|2022-01-06 17:25:00|12796.7|12794.7|12801.2|12799.2|12804.2|12802.2|12795.7|12793.7|45
1641490200000|2022-01-06 17:30:00|12800.7|12798.7|12800.2|12798.2|12803.2|12801.2|12796.7|12794.7|12
1641490500000|2022-01-06 17:35:00|12800.7|12798.7|12803.2|12801.2|12807.7|12805.7|12799.7|12797.7|57
1641490800000|2022-01-06 17:40:00|12803.7|12801.7|12814.2|12812.2|12815.7|12813.7|12802.7|12800.7|63
1641491100000|2022-01-06 17:45:00|12813.7|12811.7|12806.2|12804.2|12815.2|12813.2|12805.2|12803.2|43
1641491400000|2022-01-06 17:50:00|12805.7|12803.7|12800.2|12798.2|12805.7|12803.7|12799.7|12797.7|35
1641491700000|2022-01-06 17:55:00|12800.7|12798.7|12796.2|12794.2|12804.2|12802.2|12796.2|12794.2|40
1641492000000|2022-01-06 18:00:00|12797.2|12795.2|12797.2|12795.2|12797.7|12795.7|12792.2|12790.2|10
1641492300000|2022-01-06 18:05:00|12796.7|12794.7|12798.2|12796.2|12798.7|12796.7|12794.2|12792.2|7
1641492600000|2022-01-06 18:10:00|12797.7|12795.7|12801.7|12799.7|12802.2|12800.2|12796.7|12794.7|37
1641492900000|2022-01-06 18:15:00|12802.2|12800.2|12797.2|12795.2|12802.2|12800.2|12790.7|12788.7|38
1641493200000|2022-01-06 18:20:00|12796.7|12794.7|12789.2|12787.2|12797.7|12795.7|12788.7|12786.7|30
1641493500000|2022-01-06 18:25:00|12789.7|12787.7|12789.2|12787.2|12791.2|12789.2|12785.7|12783.7|9
1641493800000|2022-01-06 18:30:00|12789.7|12787.7|12791.2|12789.2|12793.2|12791.2|12788.2|12786.2|15
1641494100000|2022-01-06 18:35:00|12791.7|12789.7|12790.2|12788.2|12795.2|12793.2|12786.7|12784.7|31
1641494400000|2022-01-06 18:40:00|12789.7|12787.7|12793.2|12791.2|12794.7|12792.7|12789.7|12787.7|27
1641494700000|2022-01-06 18:45:00|12792.7|12790.7|12792.2|12790.2|12797.2|12795.2|12790.2|12788.2|15
1641495000000|2022-01-06 18:50:00|12791.7|12789.7|12794.2|12792.2|12795.2|12793.2|12788.7|12786.7|6
1641495300000|2022-01-06 18:55:00|12793.7|12791.7|12796.7|12794.7|12797.2|12795.2|12790.7|12788.7|10
1641495600000|2022-01-06 19:00:00|12796.2|12794.2|12788.2|12786.2|12798.2|12796.2|12788.2|12786.2|17
1641495900000|2022-01-06 19:05:00|12788.7|12786.7|12794.7|12792.7|12795.7|12793.7|12787.2|12785.2|10
1641496200000|2022-01-06 19:10:00|12794.2|12792.2|12789.2|12787.2|12804.2|12802.2|12789.2|12787.2|22
1641496500000|2022-01-06 19:15:00|12789.7|12787.7|12789.2|12787.2|12795.2|12793.2|12788.2|12786.2|5
1641496800000|2022-01-06 19:20:00|12788.7|12786.7|12789.2|12787.2|12791.2|12789.2|12786.7|12784.7|7
1641497100000|2022-01-06 19:25:00|12788.7|12786.7|12790.2|12788.2|12792.2|12790.2|12788.2|12786.2|9
1641497400000|2022-01-06 19:30:00|12789.7|12787.7|12790.2|12788.2|12792.7|12790.7|12787.2|12785.2|9
1641497700000|2022-01-06 19:35:00|12789.7|12787.7|12791.7|12789.7|12793.7|12791.7|12787.7|12785.7|17
1641498000000|2022-01-06 19:40:00|12791.2|12789.2|12790.7|12788.7|12791.2|12789.2|12786.7|12784.7|13
1641498300000|2022-01-06 19:45:00|12791.2|12789.2|12794.7|12792.7|12798.2|12796.2|12791.2|12789.2|23
1641498600000|2022-01-06 19:50:00|12794.2|12792.2|12795.2|12793.2|12795.7|12793.7|12791.7|12789.7|9
1641498900000|2022-01-06 19:55:00|12795.7|12793.7|12799.2|12797.2|12800.2|12798.2|12795.7|12793.7|21
1641499200000|2022-01-06 20:00:00|12799.7|12797.7|12808.7|12806.7|12809.7|12807.7|12799.7|12797.7|23
1641499500000|2022-01-06 20:05:00|12808.2|12806.2|12802.2|12800.2|12810.2|12808.2|12800.2|12798.2|15
1641499800000|2022-01-06 20:10:00|12801.7|12799.7|12793.2|12791.2|12803.7|12801.7|12792.7|12790.7|22
1641500100000|2022-01-06 20:15:00|12792.7|12790.7|12787.7|12785.7|12794.2|12792.2|12787.2|12785.2|15
1641500400000|2022-01-06 20:20:00|12788.2|12786.2|12784.2|12782.2|12790.2|12788.2|12782.7|12780.7|46
1641500700000|2022-01-06 20:25:00|12785.2|12783.2|12789.2|12787.2|12789.2|12787.2|12783.2|12781.2|11
1641501000000|2022-01-06 20:30:00|12788.7|12786.7|12781.7|12779.7|12790.2|12788.2|12779.7|12777.7|20
1641501300000|2022-01-06 20:35:00|12782.2|12780.2|12779.7|12777.7|12785.7|12783.7|12778.2|12776.2|15
1641501600000|2022-01-06 20:40:00|12779.2|12777.2|12782.7|12780.7|12785.2|12783.2|12777.7|12775.7|20
1641501900000|2022-01-06 20:45:00|12782.2|12780.2|12776.2|12774.2|12784.2|12782.2|12775.7|12773.7|18
1641502200000|2022-01-06 20:50:00|12775.7|12773.7|12767.7|12765.7|12782.2|12780.2|12767.7|12765.7|69
1641502500000|2022-01-06 20:55:00|12768.2|12766.2|12782.5|12776.5|12785.2|12780.2|12764.2|12762.2|87
1641502800000|2022-01-06 21:00:00|12783.4|12777.4|12786.6|12780.6|12786.6|12780.6|12780.9|12774.9|0
1641503100000|2022-01-06 21:05:00|12786.2|12780.2|12789.1|12783.1|12791.6|12785.6|12785.9|12779.9|0
1641503400000|2022-01-06 21:10:00|12788.7|12782.7|12789.5|12783.5|12793.2|12787.2|12786.2|12780.2|0
1641503700000|2022-01-06 21:15:00|12789.9|12783.9|12790.4|12784.4|12791.6|12785.6|12788.8|12782.8|0
1641504000000|2022-01-06 21:20:00|12790.3|12784.3|12792.4|12786.4|12792.4|12786.4|12789.9|12783.9|0
1641504300000|2022-01-06 21:25:00|12792.7|12786.7|12791.6|12785.6|12792.7|12786.7|12791.6|12785.6|0
1641504600000|2022-01-06 21:30:00|12791.7|12785.7|12789.9|12783.9|12792.4|12786.4|12789.5|12783.5|0
1641504900000|2022-01-06 21:35:00|12790|12784|12788.1|12782.1|12791.6|12785.6|12787.4|12781.4|0
1641505200000|2022-01-06 21:40:00|12788.2|12782.2|12792.4|12786.4|12793.6|12787.6|12788.2|12782.2|0
1641505500000|2022-01-06 21:45:00|12792.7|12786.7|12792.4|12786.4|12794.4|12788.4|12792.4|12786.4|0
1641505800000|2022-01-06 21:50:00|12792.7|12786.7|12794.4|12788.4|12795.2|12789.2|12792.7|12786.7|0
1641506100000|2022-01-06 21:55:00|12794.3|12788.3|12794|12788|12794.9|12788.9|12792.4|12786.4|0
1641506400000|2022-01-06 22:00:00|12794.1|12788.1|12794.2|12788.2|12794.2|12788.2|12793.3|12787.3|0
1641506700000|2022-01-06 22:05:00|12794.4|12788.4|12793.6|12787.6|12794.4|12788.4|12793.6|12787.6|0
1641507000000|2022-01-06 22:10:00|12794|12788|12794.2|12788.2|12794.2|12788.2|12794|12788|0
1641507300000|2022-01-06 22:15:00|12794.1|12788.1|12794.1|12788.1|12794.1|12788.1|12794.1|12788.1|0
1641507600000|2022-01-06 22:20:00|12794.2|12788.2|12794.2|12788.2|12794.2|12788.2|12794.2|12788.2|0
1641507900000|2022-01-06 22:25:00|12794.1|12788.1|12793.6|12787.6|12794.1|12788.1|12792.9|12786.9|0
1641508500000|2022-01-06 22:35:00|12793.8|12787.8|12793.8|12787.8|12794|12788|12793.8|12787.8|0
1641508800000|2022-01-06 22:40:00|12793.7|12787.7|12793.8|12787.8|12793.8|12787.8|12793.7|12787.7|0
1641509400000|2022-01-06 22:50:00|12794|12788|12794|12788|12794.1|12788.1|12794|12788|0
1641509700000|2022-01-06 22:55:00|12794.1|12788.1|12794.9|12788.9|12794.9|12788.9|12794.1|12788.1|0
1641510000000|2022-01-06 23:00:00|12796|12790|12798.9|12792.9|12802.4|12796.4|12796|12790|0
1641510300000|2022-01-06 23:05:00|12798.8|12792.8|12800.5|12794.5|12800.9|12794.9|12798.4|12792.4|0
1641510600000|2022-01-06 23:10:00|12800.8|12794.8|12798.8|12792.8|12801.2|12795.2|12798.8|12792.8|0
1641510900000|2022-01-06 23:15:00|12798.6|12792.6|12800.8|12794.8|12801.2|12795.2|12796.8|12790.8|0
1641511200000|2022-01-06 23:20:00|12800.9|12794.9|12799.2|12793.2|12802|12796|12798.8|12792.8|0
1641511500000|2022-01-06 23:25:00|12798.9|12792.9|12800.8|12794.8|12800.8|12794.8|12798.8|12792.8|0
1641511800000|2022-01-06 23:30:00|12800.9|12794.9|12801.1|12795.1|12802.9|12796.9|12799.2|12793.2|0
1641512100000|2022-01-06 23:35:00|12801.2|12795.2|12802.5|12796.5|12803.3|12797.3|12800.8|12794.8|0
1641512400000|2022-01-06 23:40:00|12802.9|12796.9|12800.8|12794.8|12802.9|12796.9|12800.5|12794.5|0
1641512700000|2022-01-06 23:45:00|12800.9|12794.9|12800.5|12794.5|12802.5|12796.5|12799.2|12793.2|0
1641513000000|2022-01-06 23:50:00|12800.8|12794.8|12803.3|12797.3|12803.3|12797.3|12800.5|12794.5|0
1641513300000|2022-01-06 23:55:00|12803.2|12797.2|12802|12796|12803.3|12797.3|12802|12796|0
1641513600000|2022-01-07 00:00:00|12802.1|12796.1|12805|12799|12807|12801|12800.5|12794.5|0
1641513900000|2022-01-07 00:05:00|12804.9|12798.9|12805.7|12799.7|12807|12801|12804.3|12798.3|0
1641514200000|2022-01-07 00:10:00|12805.8|12799.8|12808.8|12802.8|12809.9|12803.9|12803.7|12797.7|0
1641514500000|2022-01-07 00:15:00|12808.7|12802.7|12805.6|12799.6|12809.5|12803.5|12800.3|12794.3|0
1641514800000|2022-01-07 00:20:00|12805.5|12799.5|12804.8|12798.8|12806.5|12800.5|12800.7|12794.7|0
1641515100000|2022-01-07 00:25:00|12804.6|12798.6|12805.7|12799.7|12807|12801|12802.3|12796.3|0
1641515400000|2022-01-07 00:30:00|12805.5|12799.5|12805.8|12799.8|12806.7|12800.7|12803.6|12797.6|0
1641515700000|2022-01-07 00:35:00|12805.5|12799.5|12809.1|12803.1|12809.9|12803.9|12804.2|12798.2|0
1641516000000|2022-01-07 00:40:00|12808.7|12802.7|12808.2|12802.2|12810|12804|12807.4|12801.4|0
1641516300000|2022-01-07 00:45:00|12808.3|12802.3|12809|12803|12809.9|12803.9|12808.2|12802.2|0
1641516600000|2022-01-07 00:50:00|12808.9|12802.9|12808.5|12802.5|12809|12803|12805.2|12799.2|0
1641516900000|2022-01-07 00:55:00|12808.3|12802.3|12809|12803|12809.1|12803.1|12806.4|12800.4|0
1641517200000|2022-01-07 01:00:00|12808.2|12802.2|12811.2|12805.2|12811.7|12805.7|12804.9|12798.9|0
1641517500000|2022-01-07 01:05:00|12811.4|12805.4|12807.2|12801.2|12813.6|12807.6|12807.2|12801.2|0
1641517800000|2022-01-07 01:10:00|12807.6|12801.6|12809.2|12803.2|12810.1|12804.1|12806.7|12800.7|0
1641518100000|2022-01-07 01:15:00|12809.3|12803.3|12802.7|12796.7|12810.2|12804.2|12802.3|12796.3|0
1641518400000|2022-01-07 01:20:00|12803.1|12797.1|12805.2|12799.2|12806.1|12800.1|12803.1|12797.1|0
1641518700000|2022-01-07 01:25:00|12805.1|12799.1|12806|12800|12810.1|12804.1|12804.6|12798.6|0
1641519000000|2022-01-07 01:30:00|12806.1|12800.1|12806.2|12800.2|12807.1|12801.1|12802|12796|0
1641519300000|2022-01-07 01:35:00|12805.8|12799.8|12798.9|12792.9|12805.8|12799.8|12796.8|12790.8|0
1641519600000|2022-01-07 01:40:00|12798.7|12792.7|12794.4|12788.4|12799.4|12793.4|12793.1|12787.1|0
1641519900000|2022-01-07 01:45:00|12794.6|12788.6|12792|12786|12798|12792|12791.2|12785.2|0
1641520200000|2022-01-07 01:50:00|12791.9|12785.9|12791.4|12785.4|12795.4|12789.4|12791|12785|0
1641520500000|2022-01-07 01:55:00|12791.5|12785.5|12797.8|12791.8|12798.7|12792.7|12791.1|12785.1|0
1641520800000|2022-01-07 02:00:00|12797.7|12791.7|12781.7|12775.7|12797.8|12791.8|12781.6|12775.6|0
1641521100000|2022-01-07 02:05:00|12781.9|12775.9|12783.1|12777.1|12784|12778|12776.4|12770.4|0
1641521400000|2022-01-07 02:10:00|12783.3|12777.3|12785.6|12779.6|12788.1|12782.1|12783.1|12777.1|0
1641521700000|2022-01-07 02:15:00|12785.8|12779.8|12783.8|12777.8|12786.5|12780.5|12781.1|12775.1|0
1641522000000|2022-01-07 02:20:00|12783.7|12777.7|12788.2|12782.2|12789.9|12783.9|12783.7|12777.7|0
1641522300000|2022-01-07 02:25:00|12787.8|12781.8|12788.1|12782.1|12789|12783|12786.4|12780.4|0
1641522600000|2022-01-07 02:30:00|12788|12782|12784.6|12778.6|12788.9|12782.9|12782.9|12776.9|0
1641522900000|2022-01-07 02:35:00|12784.7|12778.7|12783.9|12777.9|12785.5|12779.5|12781.5|12775.5|0
1641523200000|2022-01-07 02:40:00|12784|12778|12784|12778|12785.4|12779.4|12783.1|12777.1|0
1641523500000|2022-01-07 02:45:00|12784.2|12778.2|12784.5|12778.5|12784.9|12778.9|12781.4|12775.4|0
1641523800000|2022-01-07 02:50:00|12784.1|12778.1|12790.4|12784.4|12790.5|12784.5|12784.1|12778.1|0
1641524100000|2022-01-07 02:55:00|12790.5|12784.5|12791.4|12785.4|12793.2|12787.2|12790.4|12784.4|0
1641524400000|2022-01-07 03:00:00|12791.5|12785.5|12791|12785|12793.1|12787.1|12788.9|12782.9|0
1641524700000|2022-01-07 03:05:00|12791.1|12785.1|12791|12785|12793.2|12787.2|12791|12785|0
1641525000000|2022-01-07 03:10:00|12791.2|12785.2|12792.2|12786.2|12793.1|12787.1|12790.1|12784.1|0
1641525300000|2022-01-07 03:15:00|12792.4|12786.4|12792.3|12786.3|12794.7|12788.7|12791.3|12785.3|0
1641525600000|2022-01-07 03:20:00|12792.6|12786.6|12799|12793|12799.5|12793.5|12792.6|12786.6|0
1641525900000|2022-01-07 03:25:00|12799.2|12793.2|12791.3|12785.3|12799.5|12793.5|12790.5|12784.5|0
1641526200000|2022-01-07 03:30:00|12791.5|12785.5|12787.7|12781.7|12792.1|12786.1|12786.4|12780.4|0
1641526500000|2022-01-07 03:35:00|12787.9|12781.9|12789.3|12783.3|12790.1|12784.1|12786.3|12780.3|0
1641526800000|2022-01-07 03:40:00|12789.1|12783.1|12787.6|12781.6|12789.4|12783.4|12786.7|12780.7|0
1641527100000|2022-01-07 03:45:00|12787.4|12781.4|12786|12780|12789.7|12783.7|12785.6|12779.6|0
1641527400000|2022-01-07 03:50:00|12786.1|12780.1|12788.1|12782.1|12788.1|12782.1|12784.8|12778.8|0
1641527700000|2022-01-07 03:55:00|12787.9|12781.9|12789.7|12783.7|12791.5|12785.5|12787.5|12781.5|0
1641528000000|2022-01-07 04:00:00|12789.9|12783.9|12789.7|12783.7|12791.3|12785.3|12788|12782|0
1641528300000|2022-01-07 04:05:00|12789.5|12783.5|12788.8|12782.8|12791.5|12785.5|12788|12782|0
1641528600000|2022-01-07 04:10:00|12788.4|12782.4|12790.8|12784.8|12790.8|12784.8|12787.5|12781.5|0
1641528900000|2022-01-07 04:15:00|12791|12785|12788.7|12782.7|12793|12787|12788.4|12782.4|0
1641529200000|2022-01-07 04:20:00|12788.5|12782.5|12790.1|12784.1|12791|12785|12786.8|12780.8|0
1641529500000|2022-01-07 04:25:00|12790.2|12784.2|12790.7|12784.7|12792.7|12786.7|12790.1|12784.1|0
1641529800000|2022-01-07 04:30:00|12790.5|12784.5|12789.5|12783.5|12790.7|12784.7|12788.9|12782.9|0
1641530100000|2022-01-07 04:35:00|12789.9|12783.9|12786.8|12780.8|12790.4|12784.4|12786.8|12780.8|0
1641530400000|2022-01-07 04:40:00|12787|12781|12787.4|12781.4|12787.7|12781.7|12785.1|12779.1|0
1641530700000|2022-01-07 04:45:00|12787.8|12781.8|12787.4|12781.4|12790.6|12784.6|12787|12781|0
1641531000000|2022-01-07 04:50:00|12787.2|12781.2|12789.2|12783.2|12789.7|12783.7|12786.5|12780.5|0
1641531300000|2022-01-07 04:55:00|12789.1|12783.1|12790.8|12784.8|12790.9|12784.9|12787.4|12781.4|0
1641531600000|2022-01-07 05:00:00|12791|12785|12794.2|12788.2|12794.7|12788.7|12790.4|12784.4|0
1641531900000|2022-01-07 05:05:00|12794|12788|12791|12785|12796.7|12790.7|12791|12785|0
1641532200000|2022-01-07 05:10:00|12791.2|12785.2|12789.7|12783.7|12791.4|12785.4|12785.6|12779.6|0
1641532500000|2022-01-07 05:15:00|12789.4|12783.4|12790.4|12784.4|12790.7|12784.7|12788.5|12782.5|0
1641532800000|2022-01-07 05:20:00|12790.2|12784.2|12791.5|12785.5|12791.5|12785.5|12788.6|12782.6|0
1641533100000|2022-01-07 05:25:00|12791.3|12785.3|12787.4|12781.4|12793.1|12787.1|12787|12781|0
1641533400000|2022-01-07 05:30:00|12787.5|12781.5|12789.5|12783.5|12790.9|12784.9|12786.1|12780.1|0
1641533700000|2022-01-07 05:35:00|12789.1|12783.1|12793.3|12787.3|12793.3|12787.3|12788.2|12782.2|0
1641534000000|2022-01-07 05:40:00|12792.5|12786.5|12790.7|12784.7|12792.5|12786.5|12790.7|12784.7|0
1641534300000|2022-01-07 05:45:00|12790.9|12784.9|12791.7|12785.7|12793.4|12787.4|12789.8|12783.8|0
1641534600000|2022-01-07 05:50:00|12791.9|12785.9|12794.2|12788.2|12794.5|12788.5|12790|12784|0
1641534900000|2022-01-07 05:55:00|12793.8|12787.8|12797.8|12791.8|12798.7|12792.7|12793.4|12787.4|0
1641535200000|2022-01-07 06:00:00|12797.4|12791.4|12793.5|12787.5|12797.8|12791.8|12791.9|12785.9|0
1641535500000|2022-01-07 06:05:00|12793.6|12787.6|12795.6|12789.6|12796.9|12790.9|12792.7|12786.7|0
1641535800000|2022-01-07 06:10:00|12795.4|12789.4|12797.5|12791.5|12797.6|12791.6|12793.4|12787.4|0
1641536100000|2022-01-07 06:15:00|12797.6|12791.6|12797|12791|12798.4|12792.4|12796.2|12790.2|0
1641536400000|2022-01-07 06:20:00|12797.4|12791.4|12798.2|12792.2|12798.4|12792.4|12796.1|12790.1|0
1641536700000|2022-01-07 06:25:00|12798.4|12792.4|12800.8|12794.8|12801.7|12795.7|12798.4|12792.4|0
1641537000000|2022-01-07 06:30:00|12800.9|12794.9|12804.1|12798.1|12804.1|12798.1|12800.8|12794.8|0
1641537300000|2022-01-07 06:35:00|12804.3|12798.3|12801.1|12795.1|12804.6|12798.6|12799.8|12793.8|0
1641537600000|2022-01-07 06:40:00|12801|12795|12800.1|12794.1|12801.9|12795.9|12799.7|12793.7|0
1641537900000|2022-01-07 06:45:00|12799.9|12793.9|12798.2|12792.2|12800.1|12794.1|12796.4|12790.4|0
1641538200000|2022-01-07 06:50:00|12797.7|12791.7|12794.9|12788.9|12798.2|12792.2|12794.7|12788.7|0
1641538500000|2022-01-07 06:55:00|12795.1|12789.1|12793.8|12787.8|12796|12790|12793.3|12787.3|0
1641538800000|2022-01-07 07:00:00|12804.7|12802.7|12760.7|12758.7|12805.7|12803.7|12755.7|12753.7|140
1641539100000|2022-01-07 07:05:00|12758.7|12756.7|12749.7|12747.7|12766.7|12764.7|12747.7|12745.7|101
1641539400000|2022-01-07 07:10:00|12749.2|12747.2|12754.2|12752.2|12754.2|12752.2|12744.2|12742.2|99
1641539700000|2022-01-07 07:15:00|12754.7|12752.7|12764.2|12762.2|12766.7|12764.7|12754.7|12752.7|46
1641540000000|2022-01-07 07:20:00|12764.7|12762.7|12766.2|12764.2|12769.2|12767.2|12762.2|12760.2|28
1641540300000|2022-01-07 07:25:00|12765.7|12763.7|12762.2|12760.2|12766.7|12764.7|12762.2|12760.2|28
1641540600000|2022-01-07 07:30:00|12761.7|12759.7|12751.2|12749.2|12765.2|12763.2|12750.2|12748.2|48
1641540900000|2022-01-07 07:35:00|12751.7|12749.7|12749.2|12747.2|12758.2|12756.2|12749.2|12747.2|29
1641541200000|2022-01-07 07:40:00|12748.7|12746.7|12751.7|12749.7|12753.2|12751.2|12747.7|12745.7|10
1641541500000|2022-01-07 07:45:00|12752.7|12750.7|12753.7|12751.7|12754.7|12752.7|12745.7|12743.7|20
1641541800000|2022-01-07 07:50:00|12754.2|12752.2|12751.7|12749.7|12755.7|12753.7|12748.7|12746.7|14
1641542100000|2022-01-07 07:55:00|12751.2|12749.2|12759.2|12757.2|12760.7|12758.7|12746.7|12744.7|74
1641542400000|2022-01-07 08:00:00|12760.2|12758.2|12735.2|12733.2|12761.2|12759.2|12734.2|12732.2|885
1641542700000|2022-01-07 08:05:00|12734.2|12732.2|12739.2|12737.2|12750.2|12748.2|12733.2|12731.2|409
1641543000000|2022-01-07 08:10:00|12738.7|12736.7|12770.2|12768.2|12770.7|12768.7|12738.2|12736.2|729
1641543300000|2022-01-07 08:15:00|12769.7|12767.7|12771.2|12769.2|12773.2|12771.2|12759.7|12757.7|434
1641543600000|2022-01-07 08:20:00|12770.7|12768.7|12770.7|12768.7|12777.7|12775.7|12767.7|12765.7|350
1641543900000|2022-01-07 08:25:00|12770.2|12768.2|12754.7|12752.7|12771.7|12769.7|12751.7|12749.7|284
1641544200000|2022-01-07 08:30:00|12754.2|12752.2|12733.2|12731.2|12754.2|12752.2|12727.2|12725.2|314
1641544500000|2022-01-07 08:35:00|12732.7|12730.7|12724.2|12722.2|12737.7|12735.7|12717.7|12715.7|310
1641544800000|2022-01-07 08:40:00|12724.1|12722.1|12720.1|12718.1|12730.1|12728.1|12715.6|12713.6|203
1641545100000|2022-01-07 08:45:00|12721.1|12719.1|12720.6|12718.6|12726.6|12724.6|12715.6|12713.6|320
1641545400000|2022-01-07 08:50:00|12720.1|12718.1|12727.6|12725.6|12732.6|12730.6|12718.1|12716.1|207
1641545700000|2022-01-07 08:55:00|12727.1|12725.1|12732.6|12730.6|12739.1|12737.1|12727.1|12725.1|130
1641546000000|2022-01-07 09:00:00|12732.1|12730.1|12750.6|12748.6|12751.1|12749.1|12731.1|12729.1|326
1641546300000|2022-01-07 09:05:00|12750.1|12748.1|12752.1|12750.1|12753.1|12751.1|12743.6|12741.6|195
1641546600000|2022-01-07 09:10:00|12752.6|12750.6|12763.6|12761.6|12770.1|12768.1|12752.1|12750.1|311
1641546900000|2022-01-07 09:15:00|12764.1|12762.1|12757.6|12755.6|12764.6|12762.6|12751.6|12749.6|197
1641547200000|2022-01-07 09:20:00|12758.1|12756.1|12765.1|12763.1|12769.6|12767.6|12758.1|12756.1|115
1641547500000|2022-01-07 09:25:00|12766.1|12764.1|12767.6|12765.6|12773.1|12771.1|12766.1|12764.1|68
1641547800000|2022-01-07 09:30:00|12767.1|12765.1|12775.1|12773.1|12778.6|12776.6|12767.1|12765.1|88
1641548100000|2022-01-07 09:35:00|12774.6|12772.6|12777.1|12775.1|12779.1|12777.1|12773.6|12771.6|74
1641548400000|2022-01-07 09:40:00|12777.6|12775.6|12785.6|12783.6|12790.1|12788.1|12777.6|12775.6|216
1641548700000|2022-01-07 09:45:00|12786.6|12784.6|12784.1|12782.1|12790.6|12788.6|12783.6|12781.6|139
1641549000000|2022-01-07 09:50:00|12783.6|12781.6|12781.1|12779.1|12788.1|12786.1|12779.6|12777.6|208
1641549300000|2022-01-07 09:55:00|12780.6|12778.6|12782.1|12780.1|12783.6|12781.6|12777.6|12775.6|83
1641549600000|2022-01-07 10:00:00|12782.6|12780.6|12786.1|12784.1|12786.1|12784.1|12778.6|12776.6|88
1641549900000|2022-01-07 10:05:00|12786.6|12784.6|12792.6|12790.6|12792.6|12790.6|12783.1|12781.1|110
1641550200000|2022-01-07 10:10:00|12792.1|12790.1|12787.6|12785.6|12794.1|12792.1|12787.1|12785.1|149
1641550500000|2022-01-07 10:15:00|12787.1|12785.1|12788.6|12786.6|12793.1|12791.1|12783.6|12781.6|143
1641550800000|2022-01-07 10:20:00|12787.6|12785.6|12794.6|12792.6|12795.1|12793.1|12786.6|12784.6|65
1641551100000|2022-01-07 10:25:00|12795.1|12793.1|12799.6|12797.6|12803.1|12801.1|12793.1|12791.1|114
1641551400000|2022-01-07 10:30:00|12799.1|12797.1|12804.1|12802.1|12805.6|12803.6|12799.1|12797.1|91
1641551700000|2022-01-07 10:35:00|12803.6|12801.6|12794.6|12792.6|12805.6|12803.6|12794.6|12792.6|116
1641552000000|2022-01-07 10:40:00|12794.1|12792.1|12800.6|12798.6|12803.1|12801.1|12793.6|12791.6|42
1641552300000|2022-01-07 10:45:00|12800.1|12798.1|12805.1|12803.1|12806.1|12804.1|12796.6|12794.6|73
1641552600000|2022-01-07 10:50:00|12805.6|12803.6|12806.6|12804.6|12811.6|12809.6|12802.6|12800.6|147
1641552900000|2022-01-07 10:55:00|12807.1|12805.1|12811.1|12809.1|12812.6|12810.6|12802.6|12800.6|102
1641553200000|2022-01-07 11:00:00|12811.6|12809.6|12813.6|12811.6|12815.1|12813.1|12802.6|12800.6|192
1641553500000|2022-01-07 11:05:00|12814.1|12812.1|12815.6|12813.6|12817.1|12815.1|12810.6|12808.6|82
1641553800000|2022-01-07 11:10:00|12815.1|12813.1|12810.6|12808.6|12816.1|12814.1|12807.1|12805.1|76
1641554100000|2022-01-07 11:15:00|12810.1|12808.1|12815.6|12813.6|12816.6|12814.6|12808.1|12806.1|67
1641554400000|2022-01-07 11:20:00|12815.1|12813.1|12809.1|12807.1|12817.6|12815.6|12807.6|12805.6|52
1641554700000|2022-01-07 11:25:00|12808.6|12806.6|12813.6|12811.6|12815.6|12813.6|12808.1|12806.1|47
1641555000000|2022-01-07 11:30:00|12814.1|12812.1|12810.6|12808.6|12814.6|12812.6|12807.1|12805.1|88
1641555300000|2022-01-07 11:35:00|12811.1|12809.1|12805.1|12803.1|12812.6|12810.6|12802.6|12800.6|72
1641555600000|2022-01-07 11:40:00|12805.6|12803.6|12804.1|12802.1|12809.6|12807.6|12803.6|12801.6|37
1641555900000|2022-01-07 11:45:00|12803.6|12801.6|12798.6|12796.6|12804.6|12802.6|12796.6|12794.6|102
1641556200000|2022-01-07 11:50:00|12798.1|12796.1|12800.1|12798.1|12801.6|12799.6|12796.1|12794.1|69
1641556500000|2022-01-07 11:55:00|12799.6|12797.6|12788.6|12786.6|12804.6|12802.6|12788.6|12786.6|58
1641556800000|2022-01-07 12:00:00|12789.1|12787.1|12797.6|12795.6|12799.6|12797.6|12789.1|12787.1|337
1641557100000|2022-01-07 12:05:00|12798.1|12796.1|12796.1|12794.1|12804.6|12802.6|12794.6|12792.6|104
1641557400000|2022-01-07 12:10:00|12796.6|12794.6|12794.1|12792.1|12799.6|12797.6|12793.6|12791.6|58
1641557700000|2022-01-07 12:15:00|12793.6|12791.6|12795.6|12793.6|12796.1|12794.1|12792.1|12790.1|48
1641558000000|2022-01-07 12:20:00|12795.1|12793.1|12793.6|12791.6|12795.1|12793.1|12789.6|12787.6|41
1641558300000|2022-01-07 12:25:00|12793.1|12791.1|12798.6|12796.6|12800.1|12798.1|12791.1|12789.1|124
1641558600000|2022-01-07 12:30:00|12799.1|12797.1|12802.6|12800.6|12802.6|12800.6|12796.6|12794.6|61
1641558900000|2022-01-07 12:35:00|12803.1|12801.1|12803.1|12801.1|12804.1|12802.1|12798.1|12796.1|62
1641559200000|2022-01-07 12:40:00|12803.4|12801.4|12802.9|12800.9|12806.9|12804.9|12799.9|12797.9|56
1641559500000|2022-01-07 12:45:00|12802.4|12800.4|12803.9|12801.9|12808.9|12806.9|12800.9|12798.9|163
1641559800000|2022-01-07 12:50:00|12803.4|12801.4|12805.9|12803.9|12806.9|12804.9|12802.4|12800.4|48
1641560100000|2022-01-07 12:55:00|12805.4|12803.4|12803.4|12801.4|12807.9|12805.9|12802.9|12800.9|67
1641560400000|2022-01-07 13:00:00|12804.4|12802.4|12802.9|12800.9|12807.4|12805.4|12802.9|12800.9|45
1641560700000|2022-01-07 13:05:00|12803.4|12801.4|12799.9|12797.9|12804.9|12802.9|12798.4|12796.4|69
1641561000000|2022-01-07 13:10:00|12799.4|12797.4|12799.4|12797.4|12804.9|12802.9|12796.9|12794.9|69
1641561300000|2022-01-07 13:15:00|12798.9|12796.9|12794.4|12792.4|12800.9|12798.9|12792.9|12790.9|113
1641561600000|2022-01-07 13:20:00|12794.9|12792.9|12796.4|12794.4|12798.9|12796.9|12792.9|12790.9|80
1641561900000|2022-01-07 13:25:00|12795.9|12793.9|12798.4|12796.4|12800.4|12798.4|12794.4|12792.4|85
1641562200000|2022-01-07 13:30:00|12792.9|12790.9|12788.9|12786.9|12806.4|12804.4|12786.9|12784.9|409
1641562500000|2022-01-07 13:35:00|12789.4|12787.4|12771.4|12769.4|12790.9|12788.9|12770.9|12768.9|378
1641562800000|2022-01-07 13:40:00|12771.9|12769.9|12772.4|12770.4|12776.9|12774.9|12761.9|12759.9|257
1641563100000|2022-01-07 13:45:00|12772.9|12770.9|12790.9|12788.9|12793.9|12791.9|12772.4|12770.4|273
1641563400000|2022-01-07 13:50:00|12790.4|12788.4|12776.9|12774.9|12790.4|12788.4|12774.4|12772.4|145
1641563700000|2022-01-07 13:55:00|12777.4|12775.4|12785.9|12783.9|12785.9|12783.9|12775.9|12773.9|144
1641564000000|2022-01-07 14:00:00|12785.4|12783.4|12795.4|12793.4|12799.9|12797.9|12785.4|12783.4|325
1641564300000|2022-01-07 14:05:00|12796.4|12794.4|12807.9|12805.9|12808.4|12806.4|12795.4|12793.4|248
1641564600000|2022-01-07 14:10:00|12808.4|12806.4|12805.9|12803.9|12812.4|12810.4|12800.4|12798.4|151
1641564900000|2022-01-07 14:15:00|12806.4|12804.4|12806.9|12804.9|12811.9|12809.9|12803.9|12801.9|113
1641565200000|2022-01-07 14:20:00|12807.4|12805.4|12802.9|12800.9|12808.4|12806.4|12802.9|12800.9|164
1641565500000|2022-01-07 14:25:00|12803.4|12801.4|12802.9|12800.9|12805.9|12803.9|12799.4|12797.4|95
1641565800000|2022-01-07 14:30:00|12803.9|12801.9|12805.4|12803.4|12812.9|12810.9|12797.9|12795.9|392
1641566100000|2022-01-07 14:35:00|12805.9|12803.9|12805.9|12803.9|12810.9|12808.9|12793.9|12791.9|380
1641566400000|2022-01-07 14:40:00|12806.4|12804.4|12819.9|12817.9|12824.4|12822.4|12803.9|12801.9|349
1641566700000|2022-01-07 14:45:00|12819.4|12817.4|12800.9|12798.9|12822.4|12820.4|12797.9|12795.9|335
1641567000000|2022-01-07 14:50:00|12802.9|12800.9|12801.9|12799.9|12806.9|12804.9|12797.9|12795.9|169
1641567300000|2022-01-07 14:55:00|12801.4|12799.4|12804.4|12802.4|12804.9|12802.9|12798.4|12796.4|200
1641567600000|2022-01-07 15:00:00|12804.9|12802.9|12791.4|12789.4|12805.9|12803.9|12791.4|12789.4|165
1641567900000|2022-01-07 15:05:00|12791.9|12789.9|12788.9|12786.9|12792.9|12790.9|12783.9|12781.9|203
1641568200000|2022-01-07 15:10:00|12788.4|12786.4|12782.9|12780.9|12793.9|12791.9|12782.9|12780.9|186
1641568500000|2022-01-07 15:15:00|12783.4|12781.4|12777.9|12775.9|12785.9|12783.9|12776.4|12774.4|182
1641568800000|2022-01-07 15:20:00|12777.4|12775.4|12775.9|12773.9|12781.9|12779.9|12773.4|12771.4|475
1641569100000|2022-01-07 15:25:00|12774.9|12772.9|12775.9|12773.9|12783.9|12781.9|12774.4|12772.4|531
1641569400000|2022-01-07 15:30:00|12776.4|12774.4|12774.9|12772.9|12780.4|12778.4|12773.9|12771.9|307
1641569700000|2022-01-07 15:35:00|12775.9|12773.9|12769.9|12767.9|12780.9|12778.9|12768.9|12766.9|173
1641570000000|2022-01-07 15:40:00|12770.4|12768.4|12760.9|12758.9|12774.9|12772.9|12759.9|12757.9|302
1641570300000|2022-01-07 15:45:00|12760.4|12758.4|12759.4|12757.4|12763.9|12761.9|12755.9|12753.9|218
1641570600000|2022-01-07 15:50:00|12758.9|12756.9|12750.4|12748.4|12759.9|12757.9|12747.9|12745.9|323
1641570900000|2022-01-07 15:55:00|12750.9|12748.9|12756.4|12754.4|12759.9|12757.9|12746.9|12744.9|505
1641571200000|2022-01-07 16:00:00|12756.9|12754.9|12768.4|12766.4|12768.9|12766.9|12754.9|12752.9|247
1641571500000|2022-01-07 16:05:00|12767.9|12765.9|12774.4|12772.4|12780.9|12778.9|12767.9|12765.9|351
1641571800000|2022-01-07 16:10:00|12772.9|12770.9|12773.4|12771.4|12782.9|12780.9|12769.9|12767.9|1035
1641572100000|2022-01-07 16:15:00|12772.9|12770.9|12771.9|12769.9|12779.9|12777.9|12768.9|12766.9|570
1641572400000|2022-01-07 16:20:00|12770.9|12768.9|12772.9|12770.9|12774.9|12772.9|12761.9|12759.9|758
1641572700000|2022-01-07 16:25:00|12772.4|12770.4|12790.9|12788.9|12799.9|12797.9|12769.9|12767.9|1402
1641573000000|2022-01-07 16:30:00|12794.9|12792.9|12794.9|12792.9|12803.4|12801.4|12794.4|12792.4|746
1641573300000|2022-01-07 16:35:00|12795.4|12793.4|12795.4|12793.4|12801.4|12799.4|12793.9|12791.9|208
1641573600000|2022-01-07 16:40:00|12794.9|12792.9|12794.9|12792.9|12798.9|12796.9|12791.9|12789.9|181
1641573900000|2022-01-07 16:45:00|12795.4|12793.4|12808.9|12806.9|12808.9|12806.9|12793.4|12791.4|67
1641574200000|2022-01-07 16:50:00|12809.9|12807.9|12816.4|12814.4|12817.4|12815.4|12807.4|12805.4|54
1641574500000|2022-01-07 16:55:00|12816.9|12814.9|12813.4|12811.4|12819.9|12817.9|12812.9|12810.9|75
1641574800000|2022-01-07 17:00:00|12813.9|12811.9|12808.4|12806.4|12814.9|12812.9|12807.4|12805.4|50
1641575100000|2022-01-07 17:05:00|12808.9|12806.9|12811.4|12809.4|12812.4|12810.4|12806.9|12804.9|36
1641575400000|2022-01-07 17:10:00|12811.9|12809.9|12811.9|12809.9|12813.9|12811.9|12808.4|12806.4|17
1641575700000|2022-01-07 17:15:00|12811.4|12809.4|12806.4|12804.4|12815.4|12813.4|12806.4|12804.4|19
1641576000000|2022-01-07 17:20:00|12805.9|12803.9|12807.4|12805.4|12807.9|12805.9|12803.9|12801.9|16
1641576300000|2022-01-07 17:25:00|12807.9|12805.9|12809.4|12807.4|12810.4|12808.4|12805.4|12803.4|3
1641576600000|2022-01-07 17:30:00|12809.9|12807.9|12808.9|12806.9|12810.4|12808.4|12806.4|12804.4|10
1641576900000|2022-01-07 17:35:00|12808.4|12806.4|12805.9|12803.9|12809.4|12807.4|12804.4|12802.4|40
1641577200000|2022-01-07 17:40:00|12806.4|12804.4|12808.4|12806.4|12810.9|12808.9|12805.9|12803.9|20
1641577500000|2022-01-07 17:45:00|12808.9|12806.9|12807.4|12805.4|12816.4|12814.4|12807.4|12805.4|9
1641577800000|2022-01-07 17:50:00|12806.9|12804.9|12803.9|12801.9|12809.9|12807.9|12802.9|12800.9|48
1641578100000|2022-01-07 17:55:00|12803.4|12801.4|12808.4|12806.4|12808.4|12806.4|12803.4|12801.4|18
1641578400000|2022-01-07 18:00:00|12807.9|12805.9|12808.4|12806.4|12809.9|12807.9|12802.4|12800.4|16
1641578700000|2022-01-07 18:05:00|12807.9|12805.9|12807.4|12805.4|12810.4|12808.4|12806.4|12804.4|4
1641579000000|2022-01-07 18:10:00|12806.9|12804.9|12809.9|12807.9|12809.9|12807.9|12804.9|12802.9|13
1641579300000|2022-01-07 18:15:00|12809.4|12807.4|12808.9|12806.9|12813.9|12811.9|12807.4|12805.4|25
1641579600000|2022-01-07 18:20:00|12809.4|12807.4|12804.9|12802.9|12810.4|12808.4|12803.9|12801.9|13
1641579900000|2022-01-07 18:25:00|12805.4|12803.4|12802.9|12800.9|12807.9|12805.9|12802.9|12800.9|11
1641580200000|2022-01-07 18:30:00|12802.4|12800.4|12805.9|12803.9|12806.4|12804.4|12802.4|12800.4|44
1641580500000|2022-01-07 18:35:00|12806.4|12804.4|12801.4|12799.4|12808.4|12806.4|12799.9|12797.9|35
1641580800000|2022-01-07 18:40:00|12800.9|12798.9|12806.4|12804.4|12807.4|12805.4|12800.9|12798.9|21
1641581100000|2022-01-07 18:45:00|12806.9|12804.9|12804.9|12802.9|12807.4|12805.4|12802.9|12800.9|29
1641581400000|2022-01-07 18:50:00|12804.4|12802.4|12805.4|12803.4|12807.9|12805.9|12801.9|12799.9|18
1641581700000|2022-01-07 18:55:00|12805.9|12803.9|12805.9|12803.9|12809.9|12807.9|12804.9|12802.9|14
1641582000000|2022-01-07 19:00:00|12807.4|12805.4|12809.4|12807.4|12810.9|12808.9|12806.4|12804.4|20
1641582300000|2022-01-07 19:05:00|12808.9|12806.9|12814.4|12812.4|12820.4|12818.4|12808.4|12806.4|21
1641582600000|2022-01-07 19:10:00|12814.9|12812.9|12812.9|12810.9|12816.4|12814.4|12812.4|12810.4|3
1641582900000|2022-01-07 19:15:00|12812.4|12810.4|12812.4|12810.4|12814.4|12812.4|12811.9|12809.9|3
1641583200000|2022-01-07 19:20:00|12811.9|12809.9|12805.4|12803.4|12812.4|12810.4|12804.4|12802.4|29
1641583500000|2022-01-07 19:25:00|12805.9|12803.9|12808.4|12806.4|12809.4|12807.4|12802.9|12800.9|1
1641583800000|2022-01-07 19:30:00|12808.9|12806.9|12805.9|12803.9|12810.4|12808.4|12805.4|12803.4|6
1641584100000|2022-01-07 19:35:00|12805.4|12803.4|12814.4|12812.4|12814.4|12812.4|12804.9|12802.9|3
1641584400000|2022-01-07 19:40:00|12813.9|12811.9|12815.9|12813.9|12817.4|12815.4|12812.4|12810.4|11
1641584700000|2022-01-07 19:45:00|12815.4|12813.4|12817.4|12815.4|12820.9|12818.9|12813.4|12811.4|8
1641585000000|2022-01-07 19:50:00|12817.9|12815.9|12819.4|12817.4|12821.9|12819.9|12816.4|12814.4|4
1641585300000|2022-01-07 19:55:00|12818.9|12816.9|12817.4|12815.4|12820.4|12818.4|12816.4|12814.4|16
1641585600000|2022-01-07 20:00:00|12817.9|12815.9|12819.9|12817.9|12821.4|12819.4|12817.4|12815.4|8
1641585900000|2022-01-07 20:05:00|12819.4|12817.4|12819.9|12817.9|12823.4|12821.4|12818.4|12816.4|8
1641586200000|2022-01-07 20:10:00|12819.4|12817.4|12813.9|12811.9|12819.4|12817.4|12813.4|12811.4|20
1641586500000|2022-01-07 20:15:00|12813.4|12811.4|12816.4|12814.4|12817.4|12815.4|12813.4|12811.4|4
1641586800000|2022-01-07 20:20:00|12815.9|12813.9|12812.4|12810.4|12817.4|12815.4|12811.9|12809.9|13
1641587100000|2022-01-07 20:25:00|12811.9|12809.9|12811.4|12809.4|12812.4|12810.4|12807.4|12805.4|16
1641587400000|2022-01-07 20:30:00|12810.9|12808.9|12811.9|12809.9|12818.9|12816.9|12807.9|12805.9|23
1641587700000|2022-01-07 20:35:00|12811.4|12809.4|12814.9|12812.9|12816.9|12814.9|12809.4|12807.4|28
1641588000000|2022-01-07 20:40:00|12814.4|12812.4|12809.4|12807.4|12816.4|12814.4|12808.4|12806.4|20
1641588300000|2022-01-07 20:45:00|12808.9|12806.9|12814.4|12812.4|12815.9|12813.9|12807.4|12805.4|12
1641588600000|2022-01-07 20:50:00|12813.4|12811.4|12806.9|12804.9|12813.9|12811.9|12806.4|12804.4|47
1641588900000|2022-01-07 20:55:00|12806.4|12804.4|12807.6|12801.6|12811.9|12809.9|12799.4|12797.4|63
1641589200000|2022-01-07 21:00:00|12807.7|12801.7|12815.7|12809.7|12815.7|12809.7|12807|12801|0
1641589500000|2022-01-07 21:05:00|12816|12810|12815.7|12809.7|12819.4|12813.4|12815.2|12809.2|0
1641589800000|2022-01-07 21:10:00|12816|12810|12809|12803|12816|12810|12808.7|12802.7|0
1641590100000|2022-01-07 21:15:00|12808.9|12802.9|12808.7|12802.7|12809.4|12803.4|12808.2|12802.2|0
1641590400000|2022-01-07 21:20:00|12808.6|12802.6|12811.2|12805.2|12811.2|12805.2|12807.9|12801.9|0
1641590700000|2022-01-07 21:25:00|12811|12805|12809|12803|12811|12805|12808.2|12802.2|0
1641591000000|2022-01-07 21:30:00|12808.9|12802.9|12807.9|12801.9|12808.9|12802.9|12807.4|12801.4|0
1641591300000|2022-01-07 21:35:00|12808|12802|12807.4|12801.4|12808.7|12802.7|12807.4|12801.4|0
1641591600000|2022-01-07 21:40:00|12807.5|12801.5|12807.4|12801.4|12807.9|12801.9|12807.4|12801.4|0
1641591900000|2022-01-07 21:45:00|12807.5|12801.5|12807.5|12801.5|12807.9|12801.9|12807.4|12801.4|0
1641592200000|2022-01-07 21:50:00|12807.9|12801.9|12807.4|12801.4|12808.2|12802.2|12807.4|12801.4|0
1641592500000|2022-01-07 21:55:00|12807.3|12801.3|12807.8|12801.8|12808|12802|12806.8|12800.8|0
1641769200000|2022-01-09 23:00:00|12810.1|12804.1|12798.7|12792.7|12814.4|12808.4|12798.7|12792.7|0
1641769500000|2022-01-09 23:05:00|12798.8|12792.8|12790.4|12784.4|12800.7|12794.7|12783.6|12777.6|0
1641769800000|2022-01-09 23:10:00|12790.5|12784.5|12792.3|12786.3|12796.5|12790.5|12789.5|12783.5|0
1641770100000|2022-01-09 23:15:00|12792.7|12786.7|12786.2|12780.2|12792.7|12786.7|12784.5|12778.5|0
1641770400000|2022-01-09 23:20:00|12785.9|12779.9|12788.5|12782.5|12788.5|12782.5|12779.2|12773.2|0
1641770700000|2022-01-09 23:25:00|12788.2|12782.2|12780.4|12774.4|12788.5|12782.5|12780.4|12774.4|0
1641771000000|2022-01-09 23:30:00|12780.5|12774.5|12785.7|12779.7|12787|12781|12779.5|12773.5|0
1641771300000|2022-01-09 23:35:00|12785.8|12779.8|12787.7|12781.7|12789|12783|12784.9|12778.9|0
1641771600000|2022-01-09 23:40:00|12787.4|12781.4|12790.3|12784.3|12790.3|12784.3|12786.5|12780.5|0
1641771900000|2022-01-09 23:45:00|12790.7|12784.7|12790.1|12784.1|12792.3|12786.3|12789.6|12783.6|0
1641772200000|2022-01-09 23:50:00|12790.3|12784.3|12793.5|12787.5|12794.3|12788.3|12790.3|12784.3|0
1641772500000|2022-01-09 23:55:00|12793.6|12787.6|12791.5|12785.5|12794.3|12788.3|12791|12785|0
1641772800000|2022-01-10 00:00:00|12791.6|12785.6|12793.2|12787.2|12794.8|12788.8|12791|12785|0
1641773100000|2022-01-10 00:05:00|12793.3|12787.3|12791.5|12785.5|12795.2|12789.2|12789.8|12783.8|0
1641773400000|2022-01-10 00:10:00|12791.6|12785.6|12792.1|12786.1|12794.8|12788.8|12790.7|12784.7|0
1641773700000|2022-01-10 00:15:00|12792|12786|12796.2|12790.2|12796.9|12790.9|12787.5|12781.5|0
1641774000000|2022-01-10 00:20:00|12796.9|12790.9|12806|12800|12807.6|12801.6|12796.9|12790.9|0
1641774300000|2022-01-10 00:25:00|12805.9|12799.9|12804.1|12798.1|12807.3|12801.3|12803.2|12797.2|0
1641774600000|2022-01-10 00:30:00|12804|12798|12810.9|12804.9|12814.3|12808.3|12804|12798|0
1641774900000|2022-01-10 00:35:00|12810.8|12804.8|12811.1|12805.1|12812.8|12806.8|12809.3|12803.3|0
1641775200000|2022-01-10 00:40:00|12811.2|12805.2|12810.1|12804.1|12814.8|12808.8|12808.2|12802.2|0
1641775500000|2022-01-10 00:45:00|12810.2|12804.2|12810.6|12804.6|12811.3|12805.3|12808.3|12802.3|0
1641775800000|2022-01-10 00:50:00|12810.4|12804.4|12804.2|12798.2|12810.4|12804.4|12804.2|12798.2|0
1641776100000|2022-01-10 00:55:00|12804.3|12798.3|12803.5|12797.5|12804.5|12798.5|12802.6|12796.6|0
1641776400000|2022-01-10 01:00:00|12803.1|12797.1|12798.8|12792.8|12804.4|12798.4|12797.1|12791.1|0
1641776700000|2022-01-10 01:05:00|12798.4|12792.4|12801.3|12795.3|12802.7|12796.7|12797.2|12791.2|0
1641777000000|2022-01-10 01:10:00|12801.4|12795.4|12804.3|12798.3|12805.7|12799.7|12801.4|12795.4|0
1641777300000|2022-01-10 01:15:00|12804.1|12798.1|12809.2|12803.2|12809.7|12803.7|12797.2|12791.2|0
1641777600000|2022-01-10 01:20:00|12809|12803|12805.9|12799.9|12811.3|12805.3|12805.9|12799.9|0
1641777900000|2022-01-10 01:25:00|12806.1|12800.1|12800.4|12794.4|12806.4|12800.4|12798.6|12792.6|0
1641778200000|2022-01-10 01:30:00|12800.3|12794.3|12802.4|12796.4|12803.8|12797.8|12794.1|12788.1|0
1641778500000|2022-01-10 01:35:00|12802.3|12796.3|12801.7|12795.7|12803.3|12797.3|12799.8|12793.8|0
1641778800000|2022-01-10 01:40:00|12801.8|12795.8|12803.4|12797.4|12805.7|12799.7|12801.7|12795.7|0
1641779100000|2022-01-10 01:45:00|12803.6|12797.6|12812.2|12806.2|12812.7|12806.7|12802.1|12796.1|0
1641779400000|2022-01-10 01:50:00|12812.4|12806.4|12814.2|12808.2|12818.9|12812.9|12812.4|12806.4|0
1641779700000|2022-01-10 01:55:00|12814|12808|12816|12810|12817.4|12811.4|12813.8|12807.8|0
1641780000000|2022-01-10 02:00:00|12816.2|12810.2|12813.6|12807.6|12817.4|12811.4|12813.2|12807.2|0
1641780300000|2022-01-10 02:05:00|12813.5|12807.5|12814.1|12808.1|12814.1|12808.1|12810.7|12804.7|0
1641780600000|2022-01-10 02:10:00|12814.2|12808.2|12809.8|12803.8|12815|12809|12809.8|12803.8|0
1641780900000|2022-01-10 02:15:00|12809.9|12803.9|12810.1|12804.1|12813.3|12807.3|12808|12802|0
1641781200000|2022-01-10 02:20:00|12810.3|12804.3|12812|12806|12812.5|12806.5|12807.1|12801.1|0
1641781500000|2022-01-10 02:25:00|12812.2|12806.2|12813.4|12807.4|12815.1|12809.1|12811.6|12805.6|0
1641781800000|2022-01-10 02:30:00|12813.8|12807.8|12811.6|12805.6|12814.2|12808.2|12811|12805|0
1641782100000|2022-01-10 02:35:00|12811.8|12805.8|12811.7|12805.7|12813.4|12807.4|12810.7|12804.7|0
1641782400000|2022-01-10 02:40:00|12811.8|12805.8|12812.8|12806.8|12816.1|12810.1|12811.2|12805.2|0
1641782700000|2022-01-10 02:45:00|12812.7|12806.7|12811.9|12805.9|12814|12808|12811.1|12805.1|0
1641783000000|2022-01-10 02:50:00|12811.5|12805.5|12810.4|12804.4|12812.8|12806.8|12810.4|12804.4|0
1641783300000|2022-01-10 02:55:00|12810.6|12804.6|12810|12804|12811.8|12805.8|12809.6|12803.6|0
1641783600000|2022-01-10 03:00:00|12810.1|12804.1|12808.4|12802.4|12811|12805|12806.6|12800.6|0
1641783900000|2022-01-10 03:05:00|12808.8|12802.8|12806.7|12800.7|12810.1|12804.1|12805.8|12799.8|0
1641784200000|2022-01-10 03:10:00|12806.5|12800.5|12806.7|12800.7|12808.5|12802.5|12805|12799|0
1641784500000|2022-01-10 03:15:00|12806.6|12800.6|12806.7|12800.7|12807.7|12801.7|12805.9|12799.9|0
1641784800000|2022-01-10 03:20:00|12806.6|12800.6|12806.6|12800.6|12807.5|12801.5|12804.9|12798.9|0
1641785100000|2022-01-10 03:25:00|12806.4|12800.4|12808.4|12802.4|12809.2|12803.2|12805.2|12799.2|0
1641785400000|2022-01-10 03:30:00|12808.8|12802.8|12808.4|12802.4|12809.2|12803.2|12807.5|12801.5|0
1641785700000|2022-01-10 03:35:00|12808.3|12802.3|12811.8|12805.8|12811.8|12805.8|12808.3|12802.3|0
1641786000000|2022-01-10 03:40:00|12812.2|12806.2|12812.1|12806.1|12812.7|12806.7|12810.8|12804.8|0
1641786300000|2022-01-10 03:45:00|12812|12806|12811.7|12805.7|12813|12807|12811.2|12805.2|0
1641786600000|2022-01-10 03:50:00|12811.9|12805.9|12814.9|12808.9|12815.3|12809.3|12811.7|12805.7|0
1641786900000|2022-01-10 03:55:00|12815.1|12809.1|12813.9|12807.9|12815.3|12809.3|12813.8|12807.8|0
1641787200000|2022-01-10 04:00:00|12814.3|12808.3|12814.8|12808.8|12815.7|12809.7|12813.5|12807.5|0
1641787500000|2022-01-10 04:05:00|12815|12809|12814.5|12808.5|12817.4|12811.4|12814|12808|0
1641787800000|2022-01-10 04:10:00|12814.3|12808.3|12815.5|12809.5|12815.5|12809.5|12814|12808|0
1641788100000|2022-01-10 04:15:00|12815.1|12809.1|12821.3|12815.3|12821.9|12815.9|12814.7|12808.7|0
1641788400000|2022-01-10 04:20:00|12821.4|12815.4|12822.4|12816.4|12826.2|12820.2|12820.9|12814.9|0
1641788700000|2022-01-10 04:25:00|12821.8|12815.8|12822.4|12816.4|12823.7|12817.7|12820.3|12814.3|0
1641789000000|2022-01-10 04:30:00|12822.5|12816.5|12820.4|12814.4|12822.5|12816.5|12819.5|12813.5|0
1641789300000|2022-01-10 04:35:00|12820.6|12814.6|12820|12814|12821.7|12815.7|12819.6|12813.6|0
1641789600000|2022-01-10 04:40:00|12820.5|12814.5|12817.8|12811.8|12820.5|12814.5|12817.8|12811.8|0
1641789900000|2022-01-10 04:45:00|12817.9|12811.9|12819.5|12813.5|12820.4|12814.4|12817.8|12811.8|0
1641790200000|2022-01-10 04:50:00|12819.1|12813.1|12819.7|12813.7|12820.9|12814.9|12818.7|12812.7|0
1641790500000|2022-01-10 04:55:00|12820.1|12814.1|12824.8|12818.8|12825.8|12819.8|12820|12814|0
1641790800000|2022-01-10 05:00:00|12824.9|12818.9|12819.1|12813.1|12825.7|12819.7|12819.1|12813.1|0
1641791100000|2022-01-10 05:05:00|12818.9|12812.9|12821.2|12815.2|12821.2|12815.2|12817.3|12811.3|0
1641791400000|2022-01-10 05:10:00|12821|12815|12818.2|12812.2|12821.3|12815.3|12817.8|12811.8|0
1641791700000|2022-01-10 05:15:00|12818.4|12812.4|12820|12814|12820.5|12814.5|12817.8|12811.8|0
1641792000000|2022-01-10 05:20:00|12820.2|12814.2|12818.8|12812.8|12820.5|12814.5|12818.3|12812.3|0
1641792300000|2022-01-10 05:25:00|12818.7|12812.7|12821.9|12815.9|12821.9|12815.9|12817|12811|0
1641792600000|2022-01-10 05:30:00|12822.3|12816.3|12827|12821|12831|12825|12821.9|12815.9|0
1641792900000|2022-01-10 05:35:00|12827.2|12821.2|12825.8|12819.8|12830.9|12824.9|12825.3|12819.3|0
1641793200000|2022-01-10 05:40:00|12825.9|12819.9|12825.4|12819.4|12827.6|12821.6|12825.4|12819.4|0
1641793500000|2022-01-10 05:45:00|12825.6|12819.6|12821.5|12815.5|12825.9|12819.9|12820.7|12814.7|0
1641793800000|2022-01-10 05:50:00|12821.6|12815.6|12820.8|12814.8|12822.4|12816.4|12820.3|12814.3|0
1641794100000|2022-01-10 05:55:00|12820.7|12814.7|12824.4|12818.4|12824.9|12818.9|12819.9|12813.9|0
1641794400000|2022-01-10 06:00:00|12824.6|12818.6|12824.7|12818.7|12825.6|12819.6|12823.4|12817.4|0
1641794700000|2022-01-10 06:05:00|12824.2|12818.2|12819.7|12813.7|12824.7|12818.7|12819.6|12813.6|0
1641795000000|2022-01-10 06:10:00|12819.6|12813.6|12822.3|12816.3|12822.3|12816.3|12818.8|12812.8|0
1641795300000|2022-01-10 06:15:00|12822.1|12816.1|12826.8|12820.8|12827.3|12821.3|12821.9|12815.9|0
1641795600000|2022-01-10 06:20:00|12827|12821|12825.5|12819.5|12828.2|12822.2|12823.8|12817.8|0
1641795900000|2022-01-10 06:25:00|12825.9|12819.9|12825.5|12819.5|12826.3|12820.3|12824.2|12818.2|0
1641796200000|2022-01-10 06:30:00|12825.6|12819.6|12823.9|12817.9|12828|12822|12823.9|12817.9|0
1641796500000|2022-01-10 06:35:00|12823.7|12817.7|12821.7|12815.7|12823.7|12817.7|12820.4|12814.4|0
1641796800000|2022-01-10 06:40:00|12821.8|12815.8|12820.9|12814.9|12823|12817|12819.6|12813.6|0
1641797100000|2022-01-10 06:45:00|12820.7|12814.7|12821.4|12815.4|12822.2|12816.2|12820|12814|0
1641797400000|2022-01-10 06:50:00|12821.5|12815.5|12825.9|12819.9|12826.4|12820.4|12821.4|12815.4|0
1641797700000|2022-01-10 06:55:00|12826.1|12820.1|12828.4|12822.4|12829.8|12823.8|12825.6|12819.6|0
1641798000000|2022-01-10 07:00:00|12830.5|12824.5|12826.9|12824.9|12839.1|12833.1|12826.9|12824.5|12
1641798300000|2022-01-10 07:05:00|12827.4|12825.4|12824.9|12822.9|12830.4|12828.4|12824.9|12822.9|19
1641798600000|2022-01-10 07:10:00|12825.4|12823.4|12818.9|12816.9|12825.9|12823.9|12818.9|12816.9|31
1641798900000|2022-01-10 07:15:00|12819.4|12817.4|12823.4|12821.4|12825.4|12823.4|12819.4|12817.4|26
1641799200000|2022-01-10 07:20:00|12823.9|12821.9|12833.4|12831.4|12834.9|12832.9|12823.9|12821.9|29
1641799500000|2022-01-10 07:25:00|12833.9|12831.9|12832.4|12830.4|12834.9|12832.9|12829.9|12827.9|15
1641799800000|2022-01-10 07:30:00|12832.9|12830.9|12831.4|12829.4|12838.4|12836.4|12830.4|12828.4|21
1641800100000|2022-01-10 07:35:00|12831.9|12829.9|12827.4|12825.4|12831.9|12829.9|12827.4|12825.4|24
1641800400000|2022-01-10 07:40:00|12826.9|12824.9|12828.4|12826.4|12829.4|12827.4|12824.4|12822.4|8
1641800700000|2022-01-10 07:45:00|12828.9|12826.9|12831.9|12829.9|12832.4|12830.4|12825.4|12823.4|21
1641801000000|2022-01-10 07:50:00|12831.4|12829.4|12827.9|12825.9|12831.4|12829.4|12824.9|12822.9|27
1641801300000|2022-01-10 07:55:00|12828.4|12826.4|12823.9|12821.9|12830.9|12828.9|12821.9|12819.9|36
1641801600000|2022-01-10 08:00:00|12823.4|12821.4|12807.4|12805.4|12823.9|12821.9|12797.4|12795.4|539
1641801900000|2022-01-10 08:05:00|12810.4|12808.4|12783.4|12781.4|12810.9|12808.9|12782.9|12780.9|342
1641802200000|2022-01-10 08:10:00|12783.9|12781.9|12779.9|12777.9|12793.4|12791.4|12778.9|12776.9|362
1641802500000|2022-01-10 08:15:00|12780.4|12778.4|12754.4|12752.4|12780.4|12778.4|12752.4|12750.4|358
1641802800000|2022-01-10 08:20:00|12753.9|12751.9|12754.4|12752.4|12754.9|12752.9|12746.4|12744.4|377
1641803100000|2022-01-10 08:25:00|12754.9|12752.9|12760.4|12758.4|12762.9|12760.9|12745.4|12743.4|464
1641803400000|2022-01-10 08:30:00|12758.9|12756.9|12726.4|12724.4|12759.9|12757.9|12725.9|12723.9|386
1641803700000|2022-01-10 08:35:00|12726.9|12724.9|12730.4|12728.4|12731.4|12729.4|12712.4|12710.4|355
1641804000000|2022-01-10 08:40:00|12731.5|12729.5|12741|12739|12741|12739|12723.5|12721.5|227
1641804300000|2022-01-10 08:45:00|12740.5|12738.5|12742.5|12740.5|12743.5|12741.5|12733.5|12731.5|332
1641804600000|2022-01-10 08:50:00|12742|12740|12752.5|12750.5|12753|12751|12736.5|12734.5|161
1641804900000|2022-01-10 08:55:00|12752|12750|12755|12753|12763|12761|12750.5|12748.5|159
1641805200000|2022-01-10 09:00:00|12755.5|12753.5|12760|12758|12769|12767|12753.5|12751.5|181
1641805500000|2022-01-10 09:05:00|12759.5|12757.5|12770.5|12768.5|12777|12775|12759.5|12757.5|222
1641805800000|2022-01-10 09:10:00|12770|12768|12765.5|12763.5|12776|12774|12763.5|12761.5|160
1641806100000|2022-01-10 09:15:00|12765|12763|12760|12758|12773.5|12771.5|12758|12756|126
1641806400000|2022-01-10 09:20:00|12760.5|12758.5|12764.5|12762.5|12766|12764|12756.5|12754.5|105
1641806700000|2022-01-10 09:25:00|12764|12762|12769.5|12767.5|12770.5|12768.5|12760.5|12758.5|148
1641807000000|2022-01-10 09:30:00|12770|12768|12755.5|12753.5|12776|12774|12755.5|12753.5|328
1641807300000|2022-01-10 09:35:00|12755|12753|12760.5|12758.5|12766|12764|12753.5|12751.5|185
1641807600000|2022-01-10 09:40:00|12760|12758|12765|12763|12767|12765|12757.5|12755.5|85
1641807900000|2022-01-10 09:45:00|12765.5|12763.5|12760.5|12758.5|12766|12764|12757.5|12755.5|102
1641808200000|2022-01-10 09:50:00|12760|12758|12764.5|12762.5|12767|12765|12760|12758|133
1641808500000|2022-01-10 09:55:00|12764|12762|12767|12765|12771|12769|12764|12762|96
1641808800000|2022-01-10 10:00:00|12767.5|12765.5|12763.5|12761.5|12769.5|12767.5|12757|12755|187
1641809100000|2022-01-10 10:05:00|12764|12762|12759.5|12757.5|12766.5|12764.5|12755|12753|132
1641809400000|2022-01-10 10:10:00|12760|12758|12776|12774|12776|12774|12760|12758|78
1641809700000|2022-01-10 10:15:00|12774.5|12772.5|12769|12767|12778|12776|12767|12765|153
1641810000000|2022-01-10 10:20:00|12769.5|12767.5|12757.5|12755.5|12772|12770|12757.5|12755.5|100
1641810300000|2022-01-10 10:25:00|12757|12755|12763.5|12761.5|12764.5|12762.5|12757|12755|99
1641810600000|2022-01-10 10:30:00|12763|12761|12760.5|12758.5|12763.5|12761.5|12756|12754|51
1641810900000|2022-01-10 10:35:00|12760|12758|12759.5|12757.5|12764|12762|12758|12756|133
1641811200000|2022-01-10 10:40:00|12759|12757|12752|12750|12762.5|12760.5|12750.5|12748.5|86
1641811500000|2022-01-10 10:45:00|12751.5|12749.5|12747.5|12745.5|12751.5|12749.5|12745.5|12743.5|120
1641811800000|2022-01-10 10:50:00|12748|12746|12744|12742|12753.5|12751.5|12743.5|12741.5|130
1641812100000|2022-01-10 10:55:00|12743.5|12741.5|12739|12737|12748|12746|12738|12736|90
1641812400000|2022-01-10 11:00:00|12738.5|12736.5|12730.5|12728.5|12740.5|12738.5|12728.5|12726.5|146
1641812700000|2022-01-10 11:05:00|12731|12729|12730|12728|12734|12732|12727|12725|152
1641813000000|2022-01-10 11:10:00|12730.5|12728.5|12719|12717|12730.5|12728.5|12719|12717|128
1641813300000|2022-01-10 11:15:00|12719.5|12717.5|12727|12725|12728|12726|12717.5|12715.5|209
1641813600000|2022-01-10 11:20:00|12726.5|12724.5|12720.5|12718.5|12731|12729|12719|12717|131
1641813900000|2022-01-10 11:25:00|12721|12719|12705.5|12703.5|12723|12721|12705|12703|318
1641814200000|2022-01-10 11:30:00|12706|12704|12701.5|12699.5|12710|12708|12700.5|12698.5|174
1641814500000|2022-01-10 11:35:00|12702|12700|12694|12692|12707.5|12705.5|12693|12691|171
1641814800000|2022-01-10 11:40:00|12694.5|12692.5|12699.5|12697.5|12700|12698|12691.5|12689.5|135
1641815100000|2022-01-10 11:45:00|12699|12697|12708|12706|12710|12708|12699|12697|298
1641815400000|2022-01-10 11:50:00|12708.5|12706.5|12716|12714|12717|12715|12708|12706|64
1641815700000|2022-01-10 11:55:00|12717|12715|12720|12718|12723.5|12721.5|12716|12714|93
1641816000000|2022-01-10 12:00:00|12721.5|12719.5|12714|12712|12723.5|12721.5|12713|12711|90
1641816300000|2022-01-10 12:05:00|12715|12713|12712|12710|12716.5|12714.5|12708.5|12706.5|103
1641816600000|2022-01-10 12:10:00|12712.5|12710.5|12708.5|12706.5|12714|12712|12707|12705|109
1641816900000|2022-01-10 12:15:00|12708|12706|12702.5|12700.5|12710.5|12708.5|12702.5|12700.5|79
1641817200000|2022-01-10 12:20:00|12702|12700|12698|12696|12705|12703|12695|12693|85
1641817500000|2022-01-10 12:25:00|12698.5|12696.5|12695.5|12693.5|12701|12699|12695|12693|120
1641817800000|2022-01-10 12:30:00|12695|12693|12690|12688|12697.5|12695.5|12688|12686|294
1641818100000|2022-01-10 12:35:00|12690.5|12688.5|12692.5|12690.5|12697.5|12695.5|12688.5|12686.5|103
1641818400000|2022-01-10 12:40:00|12691.4|12689.4|12698.9|12696.9|12699.9|12697.9|12689.9|12687.9|117
1641818700000|2022-01-10 12:45:00|12699.4|12697.4|12692.4|12690.4|12701.9|12699.9|12691.4|12689.4|155
1641819000000|2022-01-10 12:50:00|12691.9|12689.9|12676.9|12674.9|12692.9|12690.9|12674.9|12672.9|139
1641819300000|2022-01-10 12:55:00|12676.4|12674.4|12665.9|12663.9|12676.9|12674.9|12665.4|12663.4|123
1641819600000|2022-01-10 13:00:00|12665.4|12663.4|12663.9|12661.9|12666.4|12664.4|12656.9|12654.9|194
1641819900000|2022-01-10 13:05:00|12663.4|12661.4|12666.9|12664.9|12670.9|12668.9|12656.9|12654.9|212
1641820200000|2022-01-10 13:10:00|12665.9|12663.9|12670.9|12668.9|12671.9|12669.9|12659.9|12657.9|110
1641820500000|2022-01-10 13:15:00|12671.9|12669.9|12669.9|12667.9|12673.9|12671.9|12666.9|12664.9|170
1641820800000|2022-01-10 13:20:00|12668.9|12666.9|12667.9|12665.9|12674.9|12672.9|12666.9|12664.9|134
1641821100000|2022-01-10 13:25:00|12668.4|12666.4|12675.9|12673.9|12676.4|12674.4|12666.4|12664.4|105
1641821400000|2022-01-10 13:30:00|12676.4|12674.4|12669.9|12667.9|12677.9|12675.9|12666.9|12664.9|98
1641821700000|2022-01-10 13:35:00|12668.9|12666.9|12674.9|12672.9|12674.9|12672.9|12666.9|12664.9|93
1641822000000|2022-01-10 13:40:00|12674.4|12672.4|12678.4|12676.4|12682.9|12680.9|12674.4|12672.4|109
1641822300000|2022-01-10 13:45:00|12678.9|12676.9|12668.9|12666.9|12680.4|12678.4|12668.4|12666.4|181
1641822600000|2022-01-10 13:50:00|12668.4|12666.4|12657.9|12655.9|12673.9|12671.9|12656.9|12654.9|142
1641822900000|2022-01-10 13:55:00|12658.4|12656.4|12654.9|12652.9|12660.9|12658.9|12653.9|12651.9|191
1641823200000|2022-01-10 14:00:00|12655.4|12653.4|12653.9|12651.9|12661.9|12659.9|12652.9|12650.9|245
1641823500000|2022-01-10 14:05:00|12653.4|12651.4|12655.9|12653.9|12658.9|12656.9|12651.9|12649.9|217
1641823800000|2022-01-10 14:10:00|12655.4|12653.4|12652.9|12650.9|12656.9|12654.9|12651.9|12649.9|150
1641824100000|2022-01-10 14:15:00|12653.4|12651.4|12652.9|12650.9|12655.9|12653.9|12649.9|12647.9|216
1641824400000|2022-01-10 14:20:00|12653.9|12651.9|12646.9|12644.9|12660.9|12658.9|12645.9|12643.9|288
1641824700000|2022-01-10 14:25:00|12647.4|12645.4|12647.4|12645.4|12653.9|12651.9|12643.9|12641.9|195
1641825000000|2022-01-10 14:30:00|12648.4|12646.4|12636.9|12634.9|12665.9|12663.9|12635.9|12633.9|619
1641825300000|2022-01-10 14:35:00|12636.4|12634.4|12646.9|12644.9|12646.9|12644.9|12629.4|12627.4|283
1641825600000|2022-01-10 14:40:00|12646.4|12644.4|12640.4|12638.4|12655.4|12653.4|12640.4|12638.4|265
1641825900000|2022-01-10 14:45:00|12641.4|12639.4|12642.9|12640.9|12642.9|12640.9|12632.4|12630.4|229
1641826200000|2022-01-10 14:50:00|12642.4|12640.4|12651.4|12649.4|12654.4|12652.4|12640.4|12638.4|211
1641826500000|2022-01-10 14:55:00|12650.9|12648.9|12647.4|12645.4|12660.4|12658.4|12643.4|12641.4|177
1641826800000|2022-01-10 15:00:00|12646.9|12644.9|12631.9|12629.9|12648.4|12646.4|12631.4|12629.4|409
1641827100000|2022-01-10 15:05:00|12631.4|12629.4|12627.9|12625.9|12638.9|12636.9|12627.9|12625.9|493
1641827400000|2022-01-10 15:10:00|12627.6|12625.6|12612.1|12610.1|12628.6|12626.6|12612.1|12610.1|455
1641827700000|2022-01-10 15:15:00|12611.6|12609.6|12601.1|12599.1|12618.6|12616.6|12599.6|12597.6|528
1641828000000|2022-01-10 15:20:00|12600.6|12598.6|12611.6|12609.6|12615.6|12613.6|12600.6|12598.6|396
1641828300000|2022-01-10 15:25:00|12610.6|12608.6|12616.1|12614.1|12617.6|12615.6|12609.6|12607.6|385
1641828600000|2022-01-10 15:30:00|12615.6|12613.6|12610.1|12608.1|12623.6|12621.6|12610.1|12608.1|584
1641828900000|2022-01-10 15:35:00|12609.6|12607.6|12603.6|12601.6|12610.6|12608.6|12599.6|12597.6|393
1641829200000|2022-01-10 15:40:00|12604.6|12602.6|12588.6|12586.6|12604.6|12602.6|12588.1|12586.1|347
1641829500000|2022-01-10 15:45:00|12589.6|12587.6|12570.1|12568.1|12594.6|12592.6|12567.1|12565.1|364
1641829800000|2022-01-10 15:50:00|12569.6|12567.6|12569.6|12567.6|12572.6|12570.6|12561.6|12559.6|737
1641830100000|2022-01-10 15:55:00|12569.1|12567.1|12569.6|12567.6|12571.6|12569.6|12560.6|12558.6|269
1641830400000|2022-01-10 16:00:00|12569.1|12567.1|12579.6|12577.6|12580.1|12578.1|12563.6|12561.6|330
1641830700000|2022-01-10 16:05:00|12579.1|12577.1|12579.6|12577.6|12585.6|12583.6|12574.1|12572.1|319
1641831000000|2022-01-10 16:10:00|12578.6|12576.6|12580.6|12578.6|12588.6|12586.6|12576.6|12574.6|312
1641831300000|2022-01-10 16:15:00|12580.1|12578.1|12593.6|12591.6|12597.6|12595.6|12577.6|12575.6|525
1641831600000|2022-01-10 16:20:00|12592.6|12590.6|12576.6|12574.6|12592.6|12590.6|12575.6|12573.6|870
1641831900000|2022-01-10 16:25:00|12577.6|12575.6|12594.1|12592.1|12605.6|12603.6|12576.6|12574.6|2297
1641832200000|2022-01-10 16:30:00|12595.1|12593.1|12575.1|12573.1|12601.6|12599.6|12573.6|12571.6|1709
1641832500000|2022-01-10 16:35:00|12576.1|12574.1|12562.6|12560.6|12578.6|12576.6|12560.6|12558.6|421
1641832800000|2022-01-10 16:40:00|12563.1|12561.1|12573.6|12571.6|12575.6|12573.6|12562.1|12560.1|276
1641833100000|2022-01-10 16:45:00|12574.1|12572.1|12568.6|12566.6|12579.6|12577.6|12566.6|12564.6|378
1641833400000|2022-01-10 16:50:00|12568.1|12566.1|12568.6|12566.6|12572.6|12570.6|12566.1|12564.1|1281
1641833700000|2022-01-10 16:55:00|12568.1|12566.1|12584.1|12582.1|12585.1|12583.1|12567.6|12565.6|84
1641834000000|2022-01-10 17:00:00|12583.6|12581.6|12573.1|12571.1|12586.1|12584.1|12573.1|12571.1|72
1641834300000|2022-01-10 17:05:00|12573.6|12571.6|12571.6|12569.6|12579.1|12577.1|12569.1|12567.1|13
1641834600000|2022-01-10 17:10:00|12572.1|12570.1|12581.1|12579.1|12581.1|12579.1|12571.1|12569.1|33
1641834900000|2022-01-10 17:15:00|12580.6|12578.6|12577.6|12575.6|12583.6|12581.6|12577.6|12575.6|51
1641835200000|2022-01-10 17:20:00|12578.1|12576.1|12577.6|12575.6|12578.6|12576.6|12574.6|12572.6|28
1641835500000|2022-01-10 17:25:00|12577.1|12575.1|12581.1|12579.1|12582.6|12580.6|12576.1|12574.1|17
1641835800000|2022-01-10 17:30:00|12581.6|12579.6|12581.1|12579.1|12582.6|12580.6|12577.1|12575.1|25
1641836100000|2022-01-10 17:35:00|12581.6|12579.6|12580.1|12578.1|12584.6|12582.6|12579.6|12577.6|7
1641836400000|2022-01-10 17:40:00|12580.6|12578.6|12584.1|12582.1|12591.1|12589.1|12578.1|12576.1|41
1641836700000|2022-01-10 17:45:00|12583.6|12581.6|12583.6|12581.6|12594.1|12592.1|12583.1|12581.1|19
1641837000000|2022-01-10 17:50:00|12584.1|12582.1|12598.1|12596.1|12603.1|12601.1|12582.1|12580.1|46
1641837300000|2022-01-10 17:55:00|12597.6|12595.6|12596.1|12594.1|12599.1|12597.1|12592.1|12590.1|19
1641837600000|2022-01-10 18:00:00|12596.6|12594.6|12602.1|12600.1|12606.6|12604.6|12596.1|12594.1|57
1641837900000|2022-01-10 18:05:00|12602.6|12600.6|12608.6|12606.6|12610.1|12608.1|12601.1|12599.1|5
1641838200000|2022-01-10 18:10:00|12609.1|12607.1|12614.1|12612.1|12614.1|12612.1|12607.6|12605.6|21
1641838500000|2022-01-10 18:15:00|12613.6|12611.6|12616.1|12614.1|12616.1|12614.1|12611.6|12609.6|3
1641838800000|2022-01-10 18:20:00|12615.6|12613.6|12621.1|12619.1|12623.1|12621.1|12614.1|12612.1|42
1641839100000|2022-01-10 18:25:00|12621.6|12619.6|12618.6|12616.6|12622.6|12620.6|12616.1|12614.1|11
1641839400000|2022-01-10 18:30:00|12618.1|12616.1|12621.6|12619.6|12624.6|12622.6|12616.1|12614.1|29
1641839700000|2022-01-10 18:35:00|12621.1|12619.1|12617.6|12615.6|12624.1|12622.1|12616.6|12614.6|27
1641840000000|2022-01-10 18:40:00|12617.1|12615.1|12632.1|12630.1|12632.6|12630.6|12614.6|12612.6|28
1641840300000|2022-01-10 18:45:00|12631.1|12629.1|12641.1|12639.1|12642.1|12640.1|12628.6|12626.6|30
1641840600000|2022-01-10 18:50:00|12641.6|12639.6|12647.6|12645.6|12650.1|12648.1|12640.6|12638.6|44
1641840900000|2022-01-10 18:55:00|12647.1|12645.1|12646.1|12644.1|12650.1|12648.1|12642.1|12640.1|20
1641841200000|2022-01-10 19:00:00|12646.6|12644.6|12655.1|12653.1|12656.6|12654.6|12642.6|12640.6|25
1641841500000|2022-01-10 19:05:00|12655.6|12653.6|12659.1|12657.1|12660.6|12658.6|12651.6|12649.6|23
1641841800000|2022-01-10 19:10:00|12658.6|12656.6|12653.1|12651.1|12659.6|12657.6|12652.6|12650.6|4
1641842100000|2022-01-10 19:15:00|12652.6|12650.6|12655.6|12653.6|12663.6|12661.6|12652.6|12650.6|25
1641842400000|2022-01-10 19:20:00|12655.1|12653.1|12656.6|12654.6|12658.6|12656.6|12652.1|12650.1|9
1641842700000|2022-01-10 19:25:00|12657.1|12655.1|12658.6|12656.6|12660.1|12658.1|12656.1|12654.1|17
1641843000000|2022-01-10 19:30:00|12657.6|12655.6|12663.1|12661.1|12663.1|12661.1|12656.6|12654.6|11
1641843300000|2022-01-10 19:35:00|12663.6|12661.6|12660.1|12658.1|12666.1|12664.1|12660.1|12658.1|11
1641843600000|2022-01-10 19:40:00|12660.6|12658.6|12657.1|12655.1|12666.6|12664.6|12657.1|12655.1|16
1641843900000|2022-01-10 19:45:00|12656.6|12654.6|12657.6|12655.6|12662.1|12660.1|12656.6|12654.6|30
1641844200000|2022-01-10 19:50:00|12657.1|12655.1|12648.1|12646.1|12658.1|12656.1|12647.6|12645.6|19
1641844500000|2022-01-10 19:55:00|12648.6|12646.6|12654.1|12652.1|12655.1|12653.1|12648.1|12646.1|13
1641844800000|2022-01-10 20:00:00|12653.6|12651.6|12653.6|12651.6|12661.6|12659.6|12651.6|12649.6|20
1641845100000|2022-01-10 20:05:00|12654.1|12652.1|12647.1|12645.1|12655.6|12653.6|12638.6|12636.6|36
1641845400000|2022-01-10 20:10:00|12646.6|12644.6|12641.6|12639.6|12652.1|12650.1|12641.1|12639.1|14
1641845700000|2022-01-10 20:15:00|12642.1|12640.1|12646.6|12644.6|12650.6|12648.6|12640.6|12638.6|29
1641846000000|2022-01-10 20:20:00|12646.1|12644.1|12649.1|12647.1|12649.6|12647.6|12642.1|12640.1|11
1641846300000|2022-01-10 20:25:00|12649.6|12647.6|12649.1|12647.1|12652.6|12650.6|12647.1|12645.1|9
1641846600000|2022-01-10 20:30:00|12649.6|12647.6|12656.6|12654.6|12656.6|12654.6|12646.1|12644.1|36
1641846900000|2022-01-10 20:35:00|12657.1|12655.1|12654.1|12652.1|12658.6|12656.6|12651.1|12649.1|24
1641847200000|2022-01-10 20:40:00|12654.6|12652.6|12658.6|12656.6|12664.1|12662.1|12654.1|12652.1|32
1641847500000|2022-01-10 20:45:00|12657.6|12655.6|12654.6|12652.6|12667.1|12665.1|12651.6|12649.6|44
1641847800000|2022-01-10 20:50:00|12655.1|12653.1|12665.6|12663.6|12666.1|12664.1|12652.1|12650.1|60
1641848100000|2022-01-10 20:55:00|12665.1|12663.1|12666.1|12660.1|12680.4|12677.6|12662.1|12658.4|142
1641848400000|2022-01-10 21:00:00|12666.4|12660.4|12666.2|12660.2|12670.3|12664.3|12665.4|12659.4|0
1641848700000|2022-01-10 21:05:00|12666.6|12660.6|12667.9|12661.9|12669.4|12663.4|12665.8|12659.8|0
1641849000000|2022-01-10 21:10:00|12667.8|12661.8|12666.1|12660.1|12668.3|12662.3|12665.3|12659.3|0
1641849300000|2022-01-10 21:15:00|12666.2|12660.2|12669|12663|12669.8|12663.8|12665.8|12659.8|0
1641849600000|2022-01-10 21:20:00|12668.6|12662.6|12670.5|12664.5|12672.1|12666.1|12668.6|12662.6|0
1641849900000|2022-01-10 21:25:00|12670.8|12664.8|12670|12664|12671.2|12665.2|12668.8|12662.8|0
1641850200000|2022-01-10 21:30:00|12670.1|12664.1|12668.8|12662.8|12670.8|12664.8|12668|12662|0
1641850500000|2022-01-10 21:35:00|12669.2|12663.2|12672.6|12666.6|12672.6|12666.6|12669.2|12663.2|0
1641850800000|2022-01-10 21:40:00|12672.5|12666.5|12670.9|12664.9|12672.6|12666.6|12670.9|12664.9|0
1641851100000|2022-01-10 21:45:00|12671|12665|12667.6|12661.6|12672.1|12666.1|12667.6|12661.6|0
1641851400000|2022-01-10 21:50:00|12667.5|12661.5|12666.1|12660.1|12669.3|12663.3|12666.1|12660.1|0
1641851700000|2022-01-10 21:55:00|12666.2|12660.2|12667.9|12661.9|12668.3|12662.3|12664.4|12658.4|0
1641852000000|2022-01-10 22:00:00|12667.1|12661.1|12668.8|12662.8|12668.8|12662.8|12667.1|12661.1|0
1641852300000|2022-01-10 22:05:00|12668.7|12662.7|12667.9|12661.9|12668.7|12662.7|12667.7|12661.7|0
1641852600000|2022-01-10 22:10:00|12667.7|12661.7|12668.2|12662.2|12668.2|12662.2|12667.5|12661.5|0
1641852900000|2022-01-10 22:15:00|12668.3|12662.3|12669.4|12663.4|12669.4|12663.4|12668.2|12662.2|0
1641853200000|2022-01-10 22:20:00|12669.5|12663.5|12669.5|12663.5|12669.5|12663.5|12669.5|12663.5|0
1641853500000|2022-01-10 22:25:00|12669.4|12663.4|12669.9|12663.9|12670.7|12664.7|12669.2|12663.2|0
1641853800000|2022-01-10 22:30:00|12670|12664|12669.7|12663.7|12670|12664|12669.6|12663.6|0
1641854100000|2022-01-10 22:35:00|12669.6|12663.6|12669.9|12663.9|12669.9|12663.9|12669.6|12663.6|0
1641854400000|2022-01-10 22:40:00|12670.1|12664.1|12670.3|12664.3|12670.3|12664.3|12670.1|12664.1|0
1641854700000|2022-01-10 22:45:00|12670.1|12664.1|12670.5|12664.5|12670.9|12664.9|12670.1|12664.1|0
1641855000000|2022-01-10 22:50:00|12670.7|12664.7|12671.2|12665.2|12671.7|12665.7|12670.5|12664.5|0
1641855300000|2022-01-10 22:55:00|12670.9|12664.9|12671.2|12665.2|12671.2|12665.2|12670|12664|0
1641855600000|2022-01-10 23:00:00|12671.4|12665.4|12669.8|12663.8|12672|12666|12667.3|12661.3|0
1641855900000|2022-01-10 23:05:00|12670.1|12664.1|12667.3|12661.3|12671.8|12665.8|12665.3|12659.3|0
1641856200000|2022-01-10 23:10:00|12667.4|12661.4|12672.6|12666.6|12673.4|12667.4|12667.4|12661.4|0
1641856500000|2022-01-10 23:15:00|12672.7|12666.7|12673.7|12667.7|12673.8|12667.8|12671.6|12665.6|0
1641856800000|2022-01-10 23:20:00|12673.6|12667.6|12677.9|12671.9|12678.3|12672.3|12673.4|12667.4|0
1641857100000|2022-01-10 23:25:00|12677.7|12671.7|12677.5|12671.5|12678.8|12672.8|12674.6|12668.6|0
1641857400000|2022-01-10 23:30:00|12677.1|12671.1|12674.3|12668.3|12677.9|12671.9|12674.3|12668.3|0
1641857700000|2022-01-10 23:35:00|12674.6|12668.6|12673|12667|12675.8|12669.8|12672.6|12666.6|0
1641858000000|2022-01-10 23:40:00|12672.6|12666.6|12677.1|12671.1|12678|12672|12672.3|12666.3|0
1641858300000|2022-01-10 23:45:00|12677.2|12671.2|12675.1|12669.1|12678|12672|12674.3|12668.3|0
1641858600000|2022-01-10 23:50:00|12675.4|12669.4|12673.1|12667.1|12675.5|12669.5|12673.1|12667.1|0
1641858900000|2022-01-10 23:55:00|12673.2|12667.2|12673.1|12667.1|12675.1|12669.1|12673.1|12667.1|0
1641859200000|2022-01-11 00:00:00|12673.5|12667.5|12676.8|12670.8|12677.1|12671.1|12673.1|12667.1|0
1641859500000|2022-01-11 00:05:00|12676.9|12670.9|12676|12670|12678.8|12672.8|12673.8|12667.8|0
1641859800000|2022-01-11 00:10:00|12675.7|12669.7|12674.9|12668.9|12679.6|12673.6|12674.8|12668.8|0
1641860100000|2022-01-11 00:15:00|12674.8|12668.8|12655|12649|12674.8|12668.8|12644.3|12638.3|0
1641860400000|2022-01-11 00:20:00|12654.9|12648.9|12653.7|12647.7|12660.8|12654.8|12652.4|12646.4|0
1641860700000|2022-01-11 00:25:00|12653.9|12647.9|12657.3|12651.3|12661.9|12655.9|12653.9|12647.9|0
1641861000000|2022-01-11 00:30:00|12657.4|12651.4|12661.4|12655.4|12661.5|12655.5|12654.8|12648.8|0
1641861300000|2022-01-11 00:35:00|12661.5|12655.5|12666|12660|12666|12660|12658.9|12652.9|0
1641861600000|2022-01-11 00:40:00|12666.4|12660.4|12671.2|12665.2|12672|12666|12663|12657|0
1641861900000|2022-01-11 00:45:00|12670.8|12664.8|12665.2|12659.2|12672.2|12666.2|12664.4|12658.4|0
1641862200000|2022-01-11 00:50:00|12664.4|12658.4|12671.6|12665.6|12672.4|12666.4|12662.7|12656.7|0
1641862500000|2022-01-11 00:55:00|12671.8|12665.8|12672.9|12666.9|12675|12669|12671.7|12665.7|0
1641862800000|2022-01-11 01:00:00|12673.4|12667.4|12665.9|12659.9|12674.6|12668.6|12665.7|12659.7|0
1641863100000|2022-01-11 01:05:00|12666.1|12660.1|12671.9|12665.9|12675.7|12669.7|12666.1|12660.1|0
1641863400000|2022-01-11 01:10:00|12671.7|12665.7|12665.1|12659.1|12671.9|12665.9|12661.4|12655.4|0
1641863700000|2022-01-11 01:15:00|12664.9|12658.9|12672.1|12666.1|12673|12667|12655.5|12649.5|0
1641864000000|2022-01-11 01:20:00|12671.9|12665.9|12666.9|12660.9|12673.1|12667.1|12666.1|12660.1|0
1641864300000|2022-01-11 01:25:00|12667.3|12661.3|12667.1|12661.1|12669.6|12663.6|12665.8|12659.8|0
1641864600000|2022-01-11 01:30:00|12667.5|12661.5|12658.5|12652.5|12669|12663|12655.1|12649.1|0
1641864900000|2022-01-11 01:35:00|12658.7|12652.7|12663.4|12657.4|12667.3|12661.3|12658.5|12652.5|0
1641865200000|2022-01-11 01:40:00|12663.2|12657.2|12660|12654|12665.8|12659.8|12658.9|12652.9|0
1641865500000|2022-01-11 01:45:00|12660.2|12654.2|12657|12651|12662.2|12656.2|12656.1|12650.1|0
1641865800000|2022-01-11 01:50:00|12656.8|12650.8|12650.7|12644.7|12660.1|12654.1|12650.7|12644.7|0
1641866100000|2022-01-11 01:55:00|12650.8|12644.8|12651.1|12645.1|12656.9|12650.9|12650.1|12644.1|0
1641866400000|2022-01-11 02:00:00|12651.2|12645.2|12649.4|12643.4|12653.6|12647.6|12649.4|12643.4|0
1641866700000|2022-01-11 02:05:00|12649.6|12643.6|12660.7|12654.7|12663.2|12657.2|12649.6|12643.6|0
1641867000000|2022-01-11 02:10:00|12660.9|12654.9|12668.1|12662.1|12668.6|12662.6|12660.9|12654.9|0
1641867300000|2022-01-11 02:15:00|12668.3|12662.3|12670.8|12664.8|12671.7|12665.7|12666.8|12660.8|0
1641867600000|2022-01-11 02:20:00|12670.9|12664.9|12678.6|12672.6|12678.6|12672.6|12670.8|12664.8|0
1641867900000|2022-01-11 02:25:00|12678.5|12672.5|12679.2|12673.2|12680.9|12674.9|12676.8|12670.8|0
1641868200000|2022-01-11 02:30:00|12679.3|12673.3|12678.2|12672.2|12680.9|12674.9|12677.7|12671.7|0
1641868500000|2022-01-11 02:35:00|12678|12672|12677.3|12671.3|12678.2|12672.2|12674.7|12668.7|0
1641868800000|2022-01-11 02:40:00|12677.4|12671.4|12674.8|12668.8|12677.4|12671.4|12674.3|12668.3|0
1641869100000|2022-01-11 02:45:00|12675|12669|12679|12673|12681.6|12675.6|12675|12669|0
1641869400000|2022-01-11 02:50:00|12678.9|12672.9|12681.6|12675.6|12682.6|12676.6|12676.8|12670.8|0
1641869700000|2022-01-11 02:55:00|12681.2|12675.2|12680.9|12674.9|12682.6|12676.6|12680|12674|0
1641870000000|2022-01-11 03:00:00|12680.4|12674.4|12677.5|12671.5|12681|12675|12676.7|12670.7|0
1641870300000|2022-01-11 03:05:00|12677.4|12671.4|12675|12669|12679.2|12673.2|12675|12669|0
1641870600000|2022-01-11 03:10:00|12675.2|12669.2|12674.9|12668.9|12676.7|12670.7|12674|12668|0
1641870900000|2022-01-11 03:15:00|12675.1|12669.1|12681.7|12675.7|12682.1|12676.1|12674.9|12668.9|0
1641871200000|2022-01-11 03:20:00|12681.8|12675.8|12679.3|12673.3|12681.8|12675.8|12679.3|12673.3|0
1641871500000|2022-01-11 03:25:00|12679.4|12673.4|12679.1|12673.1|12681|12675|12678.4|12672.4|0
1641871800000|2022-01-11 03:30:00|12679.3|12673.3|12679.2|12673.2|12681.7|12675.7|12679.2|12673.2|0
1641872100000|2022-01-11 03:35:00|12679.6|12673.6|12679.1|12673.1|12680.9|12674.9|12678.2|12672.2|0
1641872400000|2022-01-11 03:40:00|12679.3|12673.3|12681.1|12675.1|12682.5|12676.5|12679|12673|0
1641872700000|2022-01-11 03:45:00|12681.3|12675.3|12679.4|12673.4|12681.6|12675.6|12678.1|12672.1|0
1641873000000|2022-01-11 03:50:00|12679.6|12673.6|12674.4|12668.4|12679.9|12673.9|12674.4|12668.4|0
1641873300000|2022-01-11 03:55:00|12674.6|12668.6|12676.6|12670.6|12677.8|12671.8|12674.4|12668.4|0
1641873600000|2022-01-11 04:00:00|12676.4|12670.4|12676.2|12670.2|12677.8|12671.8|12675.3|12669.3|0
1641873900000|2022-01-11 04:05:00|12676.6|12670.6|12675.1|12669.1|12677|12671|12675.1|12669.1|0
1641874200000|2022-01-11 04:10:00|12675|12669|12669|12663|12675.1|12669.1|12669|12663|0
1641874500000|2022-01-11 04:15:00|12669.2|12663.2|12672.8|12666.8|12675|12669|12669|12663|0
1641874800000|2022-01-11 04:20:00|12673|12667|12671.4|12665.4|12673.3|12667.3|12670.6|12664.6|0
1641875100000|2022-01-11 04:25:00|12671.6|12665.6|12671|12665|12672.3|12666.3|12670.9|12664.9|0
1641875400000|2022-01-11 04:30:00|12671.1|12665.1|12668.1|12662.1|12672.2|12666.2|12668.1|12662.1|0
1641875700000|2022-01-11 04:35:00|12668.2|12662.2|12672.6|12666.6|12672.6|12666.6|12664.9|12658.9|0
1641876000000|2022-01-11 04:40:00|12672.8|12666.8|12673.3|12667.3|12674.3|12668.3|12672|12666|0
1641876300000|2022-01-11 04:45:00|12673.1|12667.1|12673.4|12667.4|12673.7|12667.7|12672.4|12666.4|0
1641876600000|2022-01-11 04:50:00|12673.6|12667.6|12673.7|12667.7|12675.5|12669.5|12672.9|12666.9|0
1641876900000|2022-01-11 04:55:00|12673.5|12667.5|12670.8|12664.8|12674.2|12668.2|12669.1|12663.1|0
1641877200000|2022-01-11 05:00:00|12670.7|12664.7|12673.6|12667.6|12674.6|12668.6|12669.2|12663.2|0
1641877500000|2022-01-11 05:05:00|12673.4|12667.4|12674.6|12668.6|12679.1|12673.1|12673.2|12667.2|0
1641877800000|2022-01-11 05:10:00|12675|12669|12670.5|12664.5|12675.5|12669.5|12670|12664|0
1641878100000|2022-01-11 05:15:00|12670.4|12664.4|12670.7|12664.7|12673.4|12667.4|12667.8|12661.8|0
1641878400000|2022-01-11 05:20:00|12670.5|12664.5|12670.6|12664.6|12673.2|12667.2|12669.5|12663.5|0
1641878700000|2022-01-11 05:25:00|12670.8|12664.8|12673.3|12667.3|12675.2|12669.2|12669.7|12663.7|0
1641879000000|2022-01-11 05:30:00|12673.1|12667.1|12676.3|12670.3|12676.4|12670.4|12672.9|12666.9|0
1641879300000|2022-01-11 05:35:00|12676.4|12670.4|12670.7|12664.7|12678.1|12672.1|12670.6|12664.6|0
1641879600000|2022-01-11 05:40:00|12670.9|12664.9|12672.9|12666.9|12673.7|12667.7|12669.8|12663.8|0
1641879900000|2022-01-11 05:45:00|12672.8|12666.8|12671.3|12665.3|12673.6|12667.6|12670.1|12664.1|0
1641880200000|2022-01-11 05:50:00|12671.5|12665.5|12673.5|12667.5|12676.2|12670.2|12671.5|12665.5|0
1641880500000|2022-01-11 05:55:00|12673.7|12667.7|12674.6|12668.6|12675.6|12669.6|12672.8|12666.8|0
1641880800000|2022-01-11 06:00:00|12674.8|12668.8|12669.8|12663.8|12679.3|12673.3|12668.9|12662.9|0
1641881100000|2022-01-11 06:05:00|12669.5|12663.5|12665.4|12659.4|12674.4|12668.4|12662.9|12656.9|0
1641881400000|2022-01-11 06:10:00|12665|12659|12668|12662|12668.8|12662.8|12660.5|12654.5|0
1641881700000|2022-01-11 06:15:00|12667.9|12661.9|12666.3|12660.3|12668|12662|12662.6|12656.6|0
1641882000000|2022-01-11 06:20:00|12666.7|12660.7|12664.7|12658.7|12668.1|12662.1|12664.6|12658.6|0
1641882300000|2022-01-11 06:25:00|12664.3|12658.3|12660|12654|12664.3|12658.3|12658.4|12652.4|0
1641882600000|2022-01-11 06:30:00|12660.2|12654.2|12665.7|12659.7|12665.8|12659.8|12658|12652|0
1641882900000|2022-01-11 06:35:00|12665.9|12659.9|12663.8|12657.8|12670.8|12664.8|12663.4|12657.4|0
1641883200000|2022-01-11 06:40:00|12663.9|12657.9|12660.4|12654.4|12665.1|12659.1|12660.4|12654.4|0
1641883500000|2022-01-11 06:45:00|12661.2|12655.2|12662.4|12656.4|12663|12657|12660.4|12654.4|0
1641883800000|2022-01-11 06:50:00|12662.2|12656.2|12661.3|12655.3|12664.3|12658.3|12659.2|12653.2|0
1641884100000|2022-01-11 06:55:00|12661.5|12655.5|12670.3|12664.3|12670.3|12664.3|12661.5|12655.5|0
1641884400000|2022-01-11 07:00:00|12650.1|12648.1|12646.6|12644.6|12657.6|12655.6|12637.6|12635.6|96
1641884700000|2022-01-11 07:05:00|12648.6|12646.6|12663.6|12661.6|12663.6|12661.6|12648.1|12646.1|47
1641885000000|2022-01-11 07:10:00|12664.1|12662.1|12672.1|12670.1|12674.1|12672.1|12664.1|12662.1|45
1641885300000|2022-01-11 07:15:00|12672.6|12670.6|12690.6|12688.6|12691.6|12689.6|12672.1|12670.1|32
1641885600000|2022-01-11 07:20:00|12691.1|12689.1|12688.1|12686.1|12697.1|12695.1|12688.1|12686.1|51
1641885900000|2022-01-11 07:25:00|12688.6|12686.6|12694.1|12692.1|12699.1|12697.1|12688.6|12686.6|68
1641886200000|2022-01-11 07:30:00|12694.6|12692.6|12707.1|12705.1|12707.1|12705.1|12691.1|12689.1|102
1641886500000|2022-01-11 07:35:00|12706.6|12704.6|12693.6|12691.6|12707.6|12705.6|12692.6|12690.6|110
1641886800000|2022-01-11 07:40:00|12693.1|12691.1|12698.1|12696.1|12700.6|12698.6|12691.1|12689.1|44
1641887100000|2022-01-11 07:45:00|12697.6|12695.6|12694.1|12692.1|12700.1|12698.1|12688.6|12686.6|44
1641887400000|2022-01-11 07:50:00|12693.6|12691.6|12699.1|12697.1|12700.6|12698.6|12690.6|12688.6|29
1641887700000|2022-01-11 07:55:00|12697.6|12695.6|12704.6|12702.6|12704.6|12702.6|12691.6|12689.6|71
1641888000000|2022-01-11 08:00:00|12704.1|12702.1|12753.1|12751.1|12753.1|12751.1|12704.1|12702.1|1400
1641888300000|2022-01-11 08:05:00|12752.1|12750.1|12740.1|12738.1|12756.1|12754.1|12734.1|12732.1|687
1641888600000|2022-01-11 08:10:00|12740.6|12738.6|12743.1|12741.1|12757.6|12755.6|12737.1|12735.1|507
1641888900000|2022-01-11 08:15:00|12743.6|12741.6|12752.1|12750.1|12753.1|12751.1|12743.1|12741.1|337
1641889200000|2022-01-11 08:20:00|12752.6|12750.6|12756.6|12754.6|12768.1|12766.1|12751.1|12749.1|455
1641889500000|2022-01-11 08:25:00|12757.6|12755.6|12740.1|12738.1|12758.1|12756.1|12731.1|12729.1|286
1641889800000|2022-01-11 08:30:00|12739.1|12737.1|12729.6|12727.6|12739.1|12737.1|12728.6|12726.6|312
1641890100000|2022-01-11 08:35:00|12729.1|12727.1|12730.6|12728.6|12736.1|12734.1|12727.6|12725.6|314
1641890400000|2022-01-11 08:40:00|12731.1|12729.1|12737.1|12735.1|12738.1|12736.1|12728.6|12726.6|404
1641890700000|2022-01-11 08:45:00|12736.6|12734.6|12734.6|12732.6|12738.1|12736.1|12726.6|12724.6|335
1641891000000|2022-01-11 08:50:00|12734.1|12732.1|12716.6|12714.6|12735.6|12733.6|12716.6|12714.6|501
1641891300000|2022-01-11 08:55:00|12716.1|12714.1|12721.6|12719.6|12723.1|12721.1|12709.6|12707.6|215
1641891600000|2022-01-11 09:00:00|12720.6|12718.6|12720.6|12718.6|12729.1|12727.1|12717.6|12715.6|237
1641891900000|2022-01-11 09:05:00|12719.6|12717.6|12724.6|12722.6|12725.6|12723.6|12717.1|12715.1|236
1641892200000|2022-01-11 09:10:00|12724.1|12722.1|12729.6|12727.6|12731.6|12729.6|12722.1|12720.1|131
1641892500000|2022-01-11 09:15:00|12729.1|12727.1|12735.6|12733.6|12738.1|12736.1|12728.6|12726.6|126
1641892800000|2022-01-11 09:20:00|12736.1|12734.1|12740.6|12738.6|12744.1|12742.1|12733.1|12731.1|149
1641893100000|2022-01-11 09:25:00|12739.6|12737.6|12740.6|12738.6|12745.1|12743.1|12736.1|12734.1|156
1641893400000|2022-01-11 09:30:00|12741.1|12739.1|12751.1|12749.1|12756.1|12754.1|12740.1|12738.1|351
1641893700000|2022-01-11 09:35:00|12750.6|12748.6|12756.1|12754.1|12757.1|12755.1|12748.1|12746.1|252
1641894000000|2022-01-11 09:40:00|12755.6|12753.6|12760.6|12758.6|12761.6|12759.6|12751.1|12749.1|162
1641894300000|2022-01-11 09:45:00|12760.1|12758.1|12762.6|12760.6|12765.1|12763.1|12759.6|12757.6|183
1641894600000|2022-01-11 09:50:00|12763.1|12761.1|12760.1|12758.1|12765.6|12763.6|12757.1|12755.1|141
1641894900000|2022-01-11 09:55:00|12761.1|12759.1|12764.1|12762.1|12765.6|12763.6|12756.6|12754.6|154
1641895200000|2022-01-11 10:00:00|12764.6|12762.6|12766.6|12764.6|12767.6|12765.6|12756.1|12754.1|198
1641895500000|2022-01-11 10:05:00|12765.6|12763.6|12774.6|12772.6|12775.1|12773.1|12764.6|12762.6|276
1641895800000|2022-01-11 10:10:00|12774.1|12772.1|12768.6|12766.6|12775.6|12773.6|12767.1|12765.1|203
1641896100000|2022-01-11 10:15:00|12768.1|12766.1|12758.6|12756.6|12769.6|12767.6|12758.1|12756.1|161
1641896400000|2022-01-11 10:20:00|12758.1|12756.1|12763.1|12761.1|12764.1|12762.1|12752.6|12750.6|171
1641896700000|2022-01-11 10:25:00|12763.6|12761.6|12757.6|12755.6|12765.1|12763.1|12756.6|12754.6|177
1641897000000|2022-01-11 10:30:00|12758.1|12756.1|12762.1|12760.1|12762.6|12760.6|12755.1|12753.1|149
1641897300000|2022-01-11 10:35:00|12760.6|12758.6|12767.1|12765.1|12767.1|12765.1|12757.1|12755.1|95
1641897600000|2022-01-11 10:40:00|12766.6|12764.6|12758.1|12756.1|12766.6|12764.6|12758.1|12756.1|80
1641897900000|2022-01-11 10:45:00|12757.6|12755.6|12755.6|12753.6|12757.6|12755.6|12754.1|12752.1|93
1641898200000|2022-01-11 10:50:00|12755.1|12753.1|12756.1|12754.1|12761.1|12759.1|12749.1|12747.1|124
1641898500000|2022-01-11 10:55:00|12755.6|12753.6|12754.6|12752.6|12758.6|12756.6|12751.6|12749.6|70
1641898800000|2022-01-11 11:00:00|12755.1|12753.1|12750.1|12748.1|12757.6|12755.6|12748.1|12746.1|127
1641899100000|2022-01-11 11:05:00|12750.6|12748.6|12747.6|12745.6|12753.6|12751.6|12740.6|12738.6|119
1641899400000|2022-01-11 11:10:00|12747.1|12745.1|12747.6|12745.6|12749.6|12747.6|12745.1|12743.1|68
1641899700000|2022-01-11 11:15:00|12747.1|12745.1|12746.1|12744.1|12749.1|12747.1|12742.1|12740.1|68
1641900000000|2022-01-11 11:20:00|12745.6|12743.6|12750.1|12748.1|12750.1|12748.1|12745.1|12743.1|103
1641900300000|2022-01-11 11:25:00|12749.6|12747.6|12745.1|12743.1|12750.6|12748.6|12744.1|12742.1|82
1641900600000|2022-01-11 11:30:00|12745.6|12743.6|12750.1|12748.1|12752.1|12750.1|12745.1|12743.1|73
1641900900000|2022-01-11 11:35:00|12749.6|12747.6|12751.1|12749.1|12755.1|12753.1|12749.1|12747.1|56
1641901200000|2022-01-11 11:40:00|12750.6|12748.6|12756.1|12754.1|12756.6|12754.6|12750.1|12748.1|46
1641901500000|2022-01-11 11:45:00|12755.6|12753.6|12749.6|12747.6|12758.1|12756.1|12748.1|12746.1|414
1641901800000|2022-01-11 11:50:00|12749.1|12747.1|12751.1|12749.1|12752.1|12750.1|12746.6|12744.6|454
1641902100000|2022-01-11 11:55:00|12750.6|12748.6|12749.6|12747.6|12753.1|12751.1|12749.1|12747.1|91
1641902400000|2022-01-11 12:00:00|12749.1|12747.1|12749.1|12747.1|12753.1|12751.1|12746.6|12744.6|132
1641902700000|2022-01-11 12:05:00|12749.6|12747.6|12741.1|12739.1|12749.6|12747.6|12741.1|12739.1|163
1641903000000|2022-01-11 12:10:00|12739.6|12737.6|12741.1|12739.1|12744.1|12742.1|12739.1|12737.1|68
1641903300000|2022-01-11 12:15:00|12741.6|12739.6|12743.6|12741.6|12743.6|12741.6|12740.6|12738.6|51
1641903600000|2022-01-11 12:20:00|12744.1|12742.1|12739.1|12737.1|12744.6|12742.6|12738.1|12736.1|48
1641903900000|2022-01-11 12:25:00|12738.6|12736.6|12737.6|12735.6|12739.1|12737.1|12735.1|12733.1|68
1641904200000|2022-01-11 12:30:00|12737.1|12735.1|12733.1|12731.1|12738.1|12736.1|12732.6|12730.6|67
1641904500000|2022-01-11 12:35:00|12732.6|12730.6|12736.1|12734.1|12736.1|12734.1|12731.6|12729.6|52
1641904800000|2022-01-11 12:40:00|12734.7|12732.7|12734.7|12732.7|12736.2|12734.2|12732.7|12730.7|43
1641905100000|2022-01-11 12:45:00|12735.2|12733.2|12732.2|12730.2|12735.2|12733.2|12730.2|12728.2|49
1641905400000|2022-01-11 12:50:00|12732.7|12730.7|12729.7|12727.7|12734.2|12732.2|12726.7|12724.7|88
1641905700000|2022-01-11 12:55:00|12730.2|12728.2|12725.7|12723.7|12731.7|12729.7|12724.7|12722.7|57
1641906000000|2022-01-11 13:00:00|12726.2|12724.2|12726.7|12724.7|12728.7|12726.7|12722.2|12720.2|79
1641906300000|2022-01-11 13:05:00|12726.2|12724.2|12727.7|12725.7|12730.7|12728.7|12725.7|12723.7|47
1641906600000|2022-01-11 13:10:00|12728.2|12726.2|12723.7|12721.7|12729.2|12727.2|12722.7|12720.7|91
1641906900000|2022-01-11 13:15:00|12724.2|12722.2|12727.7|12725.7|12729.7|12727.7|12723.7|12721.7|106
1641907200000|2022-01-11 13:20:00|12728.2|12726.2|12724.7|12722.7|12729.2|12727.2|12722.7|12720.7|66
1641907500000|2022-01-11 13:25:00|12724.2|12722.2|12720.7|12718.7|12725.7|12723.7|12719.7|12717.7|109
1641907800000|2022-01-11 13:30:00|12720.2|12718.2|12718.7|12716.7|12723.7|12721.7|12718.7|12716.7|85
1641908100000|2022-01-11 13:35:00|12719.2|12717.2|12714.7|12712.7|12722.7|12720.7|12713.7|12711.7|164
1641908400000|2022-01-11 13:40:00|12715.2|12713.2|12712.7|12710.7|12720.2|12718.2|12712.7|12710.7|364
1641908700000|2022-01-11 13:45:00|12713.2|12711.2|12713.7|12711.7|12717.2|12715.2|12712.2|12710.2|52
1641909000000|2022-01-11 13:50:00|12713.2|12711.2|12710.7|12708.7|12717.7|12715.7|12710.7|12708.7|242
1641909300000|2022-01-11 13:55:00|12711.2|12709.2|12710.7|12708.7|12715.2|12713.2|12709.7|12707.7|129
1641909600000|2022-01-11 14:00:00|12711.2|12709.2|12709.7|12707.7|12714.7|12712.7|12709.7|12707.7|297
1641909900000|2022-01-11 14:05:00|12710.2|12708.2|12712.2|12710.2|12714.7|12712.7|12708.2|12706.2|227
1641910200000|2022-01-11 14:10:00|12711.7|12709.7|12711.2|12709.2|12712.7|12710.7|12703.7|12701.7|213
1641910500000|2022-01-11 14:15:00|12711.7|12709.7|12712.7|12710.7|12714.2|12712.2|12707.7|12705.7|240
1641910800000|2022-01-11 14:20:00|12712.2|12710.2|12709.7|12707.7|12714.7|12712.7|12706.7|12704.7|306
1641911100000|2022-01-11 14:25:00|12710.2|12708.2|12710.7|12708.7|12711.7|12709.7|12706.7|12704.7|156
1641911400000|2022-01-11 14:30:00|12709.7|12707.7|12712.7|12710.7|12721.7|12719.7|12708.7|12706.7|367
1641911700000|2022-01-11 14:35:00|12712.2|12710.2|12701.2|12699.2|12716.7|12714.7|12699.7|12697.7|324
1641912000000|2022-01-11 14:40:00|12701.7|12699.7|12700.7|12698.7|12704.7|12702.7|12690.2|12688.2|591
1641912300000|2022-01-11 14:45:00|12700.2|12698.2|12716.2|12714.2|12718.2|12716.2|12696.7|12694.7|453
1641912600000|2022-01-11 14:50:00|12714.2|12712.2|12722.7|12720.7|12730.7|12728.7|12710.7|12708.7|483
1641912900000|2022-01-11 14:55:00|12722.2|12720.2|12735.7|12733.7|12735.7|12733.7|12714.7|12712.7|350
1641913200000|2022-01-11 15:00:00|12735.2|12733.2|12732.7|12730.7|12742.2|12740.2|12724.7|12722.7|300
1641913500000|2022-01-11 15:05:00|12733.2|12731.2|12721.7|12719.7|12736.2|12734.2|12721.7|12719.7|267
1641913800000|2022-01-11 15:10:00|12721.2|12719.2|12725.7|12723.7|12727.7|12725.7|12719.2|12717.2|200
1641914100000|2022-01-11 15:15:00|12726.2|12724.2|12724.2|12722.2|12730.7|12728.7|12718.2|12716.2|143
1641914400000|2022-01-11 15:20:00|12723.7|12721.7|12715.7|12713.7|12724.2|12722.2|12714.2|12712.2|462
1641914700000|2022-01-11 15:25:00|12715.2|12713.2|12726.2|12724.2|12728.2|12726.2|12712.7|12710.7|159
1641915000000|2022-01-11 15:30:00|12725.7|12723.7|12713.2|12711.2|12734.2|12732.2|12713.2|12711.2|286
1641915300000|2022-01-11 15:35:00|12713.7|12711.7|12715.7|12713.7|12720.2|12718.2|12708.2|12706.2|127
1641915600000|2022-01-11 15:40:00|12716.2|12714.2|12706.2|12704.2|12716.2|12714.2|12702.2|12700.2|190
1641915900000|2022-01-11 15:45:00|12705.2|12703.2|12705.2|12703.2|12714.2|12712.2|12703.2|12701.2|245
1641916200000|2022-01-11 15:50:00|12704.2|12702.2|12705.2|12703.2|12707.2|12705.2|12702.7|12700.7|131
1641916500000|2022-01-11 15:55:00|12704.7|12702.7|12700.7|12698.7|12707.2|12705.2|12698.7|12696.7|139
1641916800000|2022-01-11 16:00:00|12700.2|12698.2|12716.2|12714.2|12717.2|12715.2|12699.2|12697.2|400
1641917100000|2022-01-11 16:05:00|12715.7|12713.7|12706.7|12704.7|12719.2|12717.2|12704.2|12702.2|314
1641917400000|2022-01-11 16:10:00|12706.2|12704.2|12715.7|12713.7|12721.2|12719.2|12703.7|12701.7|658
1641917700000|2022-01-11 16:15:00|12715.2|12713.2|12719.2|12717.2|12721.2|12719.2|12709.2|12707.2|1064
1641918000000|2022-01-11 16:20:00|12719.7|12717.7|12725.2|12723.2|12725.7|12723.7|12713.7|12711.7|616
1641918300000|2022-01-11 16:25:00|12724.7|12722.7|12712.2|12710.2|12730.7|12728.7|12709.2|12707.2|1551
1641918600000|2022-01-11 16:30:00|12713.7|12711.7|12726.7|12724.7|12728.7|12726.7|12711.2|12709.2|1182
1641918900000|2022-01-11 16:35:00|12725.7|12723.7|12727.2|12725.2|12731.2|12729.2|12719.7|12717.7|282
1641919200000|2022-01-11 16:40:00|12727.7|12725.7|12735.2|12733.2|12739.7|12737.7|12726.7|12724.7|128
1641919500000|2022-01-11 16:45:00|12735.7|12733.7|12723.7|12721.7|12737.7|12735.7|12723.7|12721.7|121
1641919800000|2022-01-11 16:50:00|12724.2|12722.2|12719.2|12717.2|12725.7|12723.7|12718.2|12716.2|148
1641920100000|2022-01-11 16:55:00|12719.7|12717.7|12722.7|12720.7|12722.7|12720.7|12718.2|12716.2|42
1641920400000|2022-01-11 17:00:00|12723.2|12721.2|12728.7|12726.7|12728.7|12726.7|12719.7|12717.7|60
1641920700000|2022-01-11 17:05:00|12729.2|12727.2|12731.2|12729.2|12731.7|12729.7|12727.7|12725.7|23
1641921000000|2022-01-11 17:10:00|12731.7|12729.7|12732.2|12730.2|12732.2|12730.2|12726.7|12724.7|20
1641921300000|2022-01-11 17:15:00|12732.7|12730.7|12729.2|12727.2|12733.2|12731.2|12725.2|12723.2|44
1641921600000|2022-01-11 17:20:00|12729.7|12727.7|12732.2|12730.2|12733.2|12731.2|12726.7|12724.7|75
1641921900000|2022-01-11 17:25:00|12732.7|12730.7|12721.7|12719.7|12733.2|12731.2|12720.2|12718.2|53
1641922200000|2022-01-11 17:30:00|12721.2|12719.2|12725.2|12723.2|12726.7|12724.7|12720.2|12718.2|8
1641922500000|2022-01-11 17:35:00|12725.7|12723.7|12729.7|12727.7|12731.2|12729.2|12724.7|12722.7|22
1641922800000|2022-01-11 17:40:00|12729.2|12727.2|12732.7|12730.7|12732.7|12730.7|12727.7|12725.7|12
1641923100000|2022-01-11 17:45:00|12732.2|12730.2|12732.2|12730.2|12736.2|12734.2|12731.2|12729.2|27
1641923400000|2022-01-11 17:50:00|12732.7|12730.7|12736.7|12734.7|12736.7|12734.7|12731.2|12729.2|8
1641923700000|2022-01-11 17:55:00|12736.2|12734.2|12736.2|12734.2|12737.2|12735.2|12732.7|12730.7|21
1641924000000|2022-01-11 18:00:00|12736.7|12734.7|12733.7|12731.7|12736.7|12734.7|12728.7|12726.7|23
1641924300000|2022-01-11 18:05:00|12734.2|12732.2|12731.2|12729.2|12734.2|12732.2|12729.2|12727.2|8
1641924600000|2022-01-11 18:10:00|12730.7|12728.7|12732.7|12730.7|12733.2|12731.2|12730.7|12728.7|10
1641924900000|2022-01-11 18:15:00|12732.2|12730.2|12736.2|12734.2|12736.2|12734.2|12732.2|12730.2|7
1641925200000|2022-01-11 18:20:00|12736.7|12734.7|12741.7|12739.7|12742.2|12740.2|12736.2|12734.2|37
1641925500000|2022-01-11 18:25:00|12741.2|12739.2|12739.2|12737.2|12742.2|12740.2|12737.7|12735.7|19
1641925800000|2022-01-11 18:30:00|12739.7|12737.7|12742.2|12740.2|12743.7|12741.7|12738.7|12736.7|16
1641926100000|2022-01-11 18:35:00|12742.7|12740.7|12743.2|12741.2|12743.7|12741.7|12741.2|12739.2|14
1641926400000|2022-01-11 18:40:00|12743.7|12741.7|12741.7|12739.7|12744.2|12742.2|12740.7|12738.7|16
1641926700000|2022-01-11 18:45:00|12742.2|12740.2|12741.7|12739.7|12745.7|12743.7|12740.2|12738.2|25
1641927000000|2022-01-11 18:50:00|12742.2|12740.2|12742.7|12740.7|12744.7|12742.7|12740.2|12738.2|8
1641927300000|2022-01-11 18:55:00|12743.2|12741.2|12743.2|12741.2|12744.2|12742.2|12741.2|12739.2|12
1641927600000|2022-01-11 19:00:00|12744.2|12742.2|12741.2|12739.2|12744.7|12742.7|12739.2|12737.2|20
1641927900000|2022-01-11 19:05:00|12741.7|12739.7|12736.7|12734.7|12742.2|12740.2|12735.2|12733.2|21
1641928200000|2022-01-11 19:10:00|12737.2|12735.2|12739.2|12737.2|12740.7|12738.7|12735.7|12733.7|18
1641928500000|2022-01-11 19:15:00|12738.7|12736.7|12740.7|12738.7|12741.2|12739.2|12736.2|12734.2|22
1641928800000|2022-01-11 19:20:00|12740.2|12738.2|12742.2|12740.2|12743.2|12741.2|12737.7|12735.7|36
1641929100000|2022-01-11 19:25:00|12742.7|12740.7|12745.2|12743.2|12745.2|12743.2|12741.2|12739.2|28
1641929400000|2022-01-11 19:30:00|12745.7|12743.7|12742.7|12740.7|12745.7|12743.7|12741.2|12739.2|18
1641929700000|2022-01-11 19:35:00|12742.2|12740.2|12747.2|12745.2|12747.7|12745.7|12740.2|12738.2|21
1641930000000|2022-01-11 19:40:00|12746.7|12744.7|12746.7|12744.7|12747.7|12745.7|12744.2|12742.2|13
1641930300000|2022-01-11 19:45:00|12747.2|12745.2|12750.2|12748.2|12750.2|12748.2|12746.2|12744.2|16
1641930600000|2022-01-11 19:50:00|12749.7|12747.7|12751.7|12749.7|12752.2|12750.2|12748.2|12746.2|33
1641930900000|2022-01-11 19:55:00|12752.2|12750.2|12754.2|12752.2|12757.7|12755.7|12752.2|12750.2|22
1641931200000|2022-01-11 20:00:00|12754.7|12752.7|12757.7|12755.7|12758.2|12756.2|12754.7|12752.7|8
1641931500000|2022-01-11 20:05:00|12758.2|12756.2|12759.7|12757.7|12761.7|12759.7|12757.7|12755.7|24
1641931800000|2022-01-11 20:10:00|12759.2|12757.2|12758.2|12756.2|12759.2|12757.2|12754.2|12752.2|9
1641932100000|2022-01-11 20:15:00|12758.7|12756.7|12757.7|12755.7|12761.7|12759.7|12756.2|12754.2|7
1641932400000|2022-01-11 20:20:00|12758.2|12756.2|12754.7|12752.7|12759.7|12757.7|12754.7|12752.7|18
1641932700000|2022-01-11 20:25:00|12755.2|12753.2|12753.2|12751.2|12757.2|12755.2|12749.7|12747.7|49
1641933000000|2022-01-11 20:30:00|12753.7|12751.7|12753.7|12751.7|12758.2|12756.2|12752.7|12750.7|36
1641933300000|2022-01-11 20:35:00|12754.2|12752.2|12753.2|12751.2|12757.2|12755.2|12752.7|12750.7|21
1641933600000|2022-01-11 20:40:00|12752.7|12750.7|12750.7|12748.7|12754.7|12752.7|12748.2|12746.2|15
1641933900000|2022-01-11 20:45:00|12750.2|12748.2|12744.2|12742.2|12750.7|12748.7|12743.2|12741.2|5
1641934200000|2022-01-11 20:50:00|12745.2|12743.2|12748.7|12746.7|12749.2|12747.2|12739.2|12737.2|90
1641934500000|2022-01-11 20:55:00|12749.2|12747.2|12763|12757|12763.2|12759.2|12744.2|12742.2|77
1641934800000|2022-01-11 21:00:00|12762.6|12756.6|12762.2|12756.2|12764.8|12758.8|12760.3|12754.3|0
1641935100000|2022-01-11 21:05:00|12761.6|12755.6|12761.5|12755.5|12763.2|12757.2|12760.8|12754.8|0
1641935400000|2022-01-11 21:10:00|12761.1|12755.1|12760.3|12754.3|12761.5|12755.5|12759.1|12753.1|0
1641935700000|2022-01-11 21:15:00|12760.4|12754.4|12759.1|12753.1|12761.1|12755.1|12758.7|12752.7|0
1641936000000|2022-01-11 21:20:00|12759.4|12753.4|12759.1|12753.1|12760.8|12754.8|12759.1|12753.1|0
1641936300000|2022-01-11 21:25:00|12759|12753|12759.5|12753.5|12759.5|12753.5|12758.7|12752.7|0
1641936600000|2022-01-11 21:30:00|12759.6|12753.6|12760|12754|12760|12754|12759.5|12753.5|0
1641936900000|2022-01-11 21:35:00|12760.1|12754.1|12760.3|12754.3|12760.3|12754.3|12760|12754|0
1641937200000|2022-01-11 21:40:00|12760.2|12754.2|12761.5|12755.5|12761.5|12755.5|12760|12754|0
1641937500000|2022-01-11 21:45:00|12761.1|12755.1|12760|12754|12762|12756|12760|12754|0
1641937800000|2022-01-11 21:50:00|12760.3|12754.3|12760|12754|12760.8|12754.8|12760|12754|0
1641938100000|2022-01-11 21:55:00|12760.3|12754.3|12759.9|12753.9|12760.3|12754.3|12759.7|12753.7|0
1641938400000|2022-01-11 22:00:00|12760.3|12754.3|12759.7|12753.7|12760.3|12754.3|12759.7|12753.7|0
1641938700000|2022-01-11 22:05:00|12759.6|12753.6|12759.7|12753.7|12759.9|12753.9|12759|12753|0
1641939000000|2022-01-11 22:10:00|12759.4|12753.4|12759.6|12753.6|12759.6|12753.6|12759.4|12753.4|0
1641939300000|2022-01-11 22:15:00|12759.4|12753.4|12760.2|12754.2|12760.7|12754.7|12759.4|12753.4|0
1641939600000|2022-01-11 22:20:00|12760.1|12754.1|12760.2|12754.2|12760.2|12754.2|12760.1|12754.1|0
1641939900000|2022-01-11 22:25:00|12760.6|12754.6|12760.6|12754.6|12760.7|12754.7|12760.2|12754.2|0
1641940200000|2022-01-11 22:30:00|12760.3|12754.3|12760.5|12754.5|12761.1|12755.1|12760.3|12754.3|0
1641940500000|2022-01-11 22:35:00|12760.3|12754.3|12760.3|12754.3|12760.3|12754.3|12760.3|12754.3|0
1641940800000|2022-01-11 22:40:00|12760.2|12754.2|12760.3|12754.3|12760.3|12754.3|12760.2|12754.2|0
1641941100000|2022-01-11 22:45:00|12760.1|12754.1|12760.3|12754.3|12760.3|12754.3|12760.1|12754.1|0
1641941700000|2022-01-11 22:55:00|12760.2|12754.2|12760.3|12754.3|12760.6|12754.6|12760.1|12754.1|0
1641942000000|2022-01-11 23:00:00|12760.5|12754.5|12762.3|12756.3|12762.3|12756.3|12758.4|12752.4|0
1641942300000|2022-01-11 23:05:00|12762.2|12756.2|12762.1|12756.1|12764.7|12758.7|12761.5|12755.5|0
1641942600000|2022-01-11 23:10:00|12762.3|12756.3|12760.7|12754.7|12762.7|12756.7|12760.2|12754.2|0
1641942900000|2022-01-11 23:15:00|12760.9|12754.9|12759|12753|12761|12755|12758.2|12752.2|0
1641943200000|2022-01-11 23:20:00|12759.3|12753.3|12758.7|12752.7|12759.9|12753.9|12757.8|12751.8|0
1641943500000|2022-01-11 23:25:00|12758.6|12752.6|12758.7|12752.7|12759|12753|12758.2|12752.2|0
1641943800000|2022-01-11 23:30:00|12759|12753|12760|12754|12760.2|12754.2|12758.7|12752.7|0
1641944100000|2022-01-11 23:35:00|12759.8|12753.8|12758|12752|12760|12754|12757.2|12751.2|0
1641944400000|2022-01-11 23:40:00|12758.4|12752.4|12759.7|12753.7|12760.5|12754.5|12757.5|12751.5|0
1641944700000|2022-01-11 23:45:00|12759.8|12753.8|12758|12752|12760.5|12754.5|12757.2|12751.2|0
1641945000000|2022-01-11 23:50:00|12757.9|12751.9|12758|12752|12758.4|12752.4|12757.2|12751.2|0
1641945300000|2022-01-11 23:55:00|12757.9|12751.9|12758.8|12752.8|12759.7|12753.7|12757.2|12751.2|0
1641945600000|2022-01-12 00:00:00|12758.7|12752.7|12758|12752|12760|12754|12757.5|12751.5|0
1641945900000|2022-01-12 00:05:00|12758.1|12752.1|12759.7|12753.7|12760.5|12754.5|12758|12752|0
1641946200000|2022-01-12 00:10:00|12759.6|12753.6|12758.8|12752.8|12759.6|12753.6|12757.5|12751.5|0
1641946500000|2022-01-12 00:15:00|12759.2|12753.2|12767|12761|12768.7|12762.7|12759.2|12753.2|0
1641946800000|2022-01-12 00:20:00|12767.2|12761.2|12768|12762|12768.4|12762.4|12766.2|12760.2|0
1641947100000|2022-01-12 00:25:00|12767.9|12761.9|12768|12762|12769.2|12763.2|12767.2|12761.2|0
1641947400000|2022-01-12 00:30:00|12768.3|12762.3|12770|12764|12771.8|12765.8|12767.5|12761.5|0
1641947700000|2022-01-12 00:35:00|12770.8|12764.8|12770.8|12764.8|12771|12765|12769.9|12763.9|0
1641948000000|2022-01-12 00:40:00|12770.9|12764.9|12770.8|12764.8|12772.6|12766.6|12770.4|12764.4|0
1641948300000|2022-01-12 00:45:00|12770.6|12764.6|12771.2|12765.2|12771.6|12765.6|12770.3|12764.3|0
1641948600000|2022-01-12 00:50:00|12771|12765|12770.2|12764.2|12771|12765|12769.8|12763.8|0
1641948900000|2022-01-12 00:55:00|12770|12764|12766.5|12760.5|12770.2|12764.2|12766.5|12760.5|0
1641949200000|2022-01-12 01:00:00|12766.4|12760.4|12764|12758|12767.3|12761.3|12763.5|12757.5|0
1641949500000|2022-01-12 01:05:00|12763.8|12757.8|12764.2|12758.2|12765.1|12759.1|12763.2|12757.2|0
1641949800000|2022-01-12 01:10:00|12764.6|12758.6|12762.8|12756.8|12765.9|12759.9|12761.6|12755.6|0
1641950100000|2022-01-12 01:15:00|12762.6|12756.6|12761.2|12755.2|12763.9|12757.9|12761.2|12755.2|0
1641950400000|2022-01-12 01:20:00|12761.4|12755.4|12761.3|12755.3|12762.4|12756.4|12760.5|12754.5|0
1641950700000|2022-01-12 01:25:00|12761.1|12755.1|12762.9|12756.9|12763|12757|12760.5|12754.5|0
1641951000000|2022-01-12 01:30:00|12762.8|12756.8|12761.2|12755.2|12764.7|12758.7|12761.2|12755.2|0
1641951300000|2022-01-12 01:35:00|12760.9|12754.9|12766.6|12760.6|12767|12761|12760.4|12754.4|0
1641951600000|2022-01-12 01:40:00|12766.7|12760.7|12761.1|12755.1|12769.7|12763.7|12761.1|12755.1|0
1641951900000|2022-01-12 01:45:00|12761.2|12755.2|12758.4|12752.4|12762.5|12756.5|12755.7|12749.7|0
1641952200000|2022-01-12 01:50:00|12758.2|12752.2|12759.7|12753.7|12760.2|12754.2|12757.5|12751.5|0
1641952500000|2022-01-12 01:55:00|12759.5|12753.5|12763.6|12757.6|12764.5|12758.5|12758.4|12752.4|0
1641952800000|2022-01-12 02:00:00|12763.4|12757.4|12770.6|12764.6|12770.7|12764.7|12762.8|12756.8|0
1641953100000|2022-01-12 02:05:00|12770.5|12764.5|12767.9|12761.9|12771.5|12765.5|12767.9|12761.9|0
1641953400000|2022-01-12 02:10:00|12768.1|12762.1|12769.2|12763.2|12770.6|12764.6|12767.1|12761.1|0
1641953700000|2022-01-12 02:15:00|12769.4|12763.4|12769|12763|12770.6|12764.6|12766.7|12760.7|0
1641954000000|2022-01-12 02:20:00|12769.2|12763.2|12771.5|12765.5|12771.6|12765.6|12769|12763|0
1641954300000|2022-01-12 02:25:00|12771.6|12765.6|12771.7|12765.7|12772.5|12766.5|12770.2|12764.2|0
1641954600000|2022-01-12 02:30:00|12771.6|12765.6|12770.7|12764.7|12772.5|12766.5|12768.1|12762.1|0
1641954900000|2022-01-12 02:35:00|12770.5|12764.5|12770.6|12764.6|12771.5|12765.5|12770.2|12764.2|0
1641955200000|2022-01-12 02:40:00|12770.8|12764.8|12770.6|12764.6|12771.5|12765.5|12769.8|12763.8|0
1641955500000|2022-01-12 02:45:00|12770.5|12764.5|12769.8|12763.8|12770.6|12764.6|12768.1|12762.1|0
1641955800000|2022-01-12 02:50:00|12769.7|12763.7|12769.8|12763.8|12770.1|12764.1|12768|12762|0
1641956100000|2022-01-12 02:55:00|12769.4|12763.4|12769.1|12763.1|12770.8|12764.8|12769|12763|0
1641956400000|2022-01-12 03:00:00|12769.5|12763.5|12769.3|12763.3|12770.6|12764.6|12768.9|12762.9|0
1641956700000|2022-01-12 03:05:00|12769.5|12763.5|12769.8|12763.8|12769.8|12763.8|12768.9|12762.9|0
1641957000000|2022-01-12 03:10:00|12769.7|12763.7|12768.9|12762.9|12769.8|12763.8|12768.9|12762.9|0
1641957300000|2022-01-12 03:15:00|12768.8|12762.8|12768.5|12762.5|12769|12763|12768|12762|0
1641957600000|2022-01-12 03:20:00|12768.7|12762.7|12769.7|12763.7|12770.2|12764.2|12768.1|12762.1|0
1641957900000|2022-01-12 03:25:00|12769.8|12763.8|12769.7|12763.7|12771.5|12765.5|12769.7|12763.7|0
1641958200000|2022-01-12 03:30:00|12769.9|12763.9|12770.7|12764.7|12773.3|12767.3|12769.8|12763.8|0
1641958500000|2022-01-12 03:35:00|12770.9|12764.9|12770.8|12764.8|12772.5|12766.5|12770.7|12764.7|0
1641958800000|2022-01-12 03:40:00|12771|12765|12770.7|12764.7|12771.6|12765.6|12770.7|12764.7|0
1641959100000|2022-01-12 03:45:00|12770.6|12764.6|12772.2|12766.2|12772.3|12766.3|12769.3|12763.3|0
1641959400000|2022-01-12 03:50:00|12772.3|12766.3|12774.8|12768.8|12774.8|12768.8|12772.2|12766.2|0
1641959700000|2022-01-12 03:55:00|12775.2|12769.2|12775.7|12769.7|12775.7|12769.7|12774.8|12768.8|0
1641960000000|2022-01-12 04:00:00|12776.5|12770.5|12777.4|12771.4|12777.4|12771.4|12775.7|12769.7|0
1641960300000|2022-01-12 04:05:00|12777.3|12771.3|12777|12771|12777.4|12771.4|12776.1|12770.1|0
1641960600000|2022-01-12 04:10:00|12776.8|12770.8|12775.8|12769.8|12777.4|12771.4|12775.8|12769.8|0
1641960900000|2022-01-12 04:15:00|12776|12770|12775.3|12769.3|12776.2|12770.2|12774.9|12768.9|0
1641961200000|2022-01-12 04:20:00|12775.2|12769.2|12774|12768|12775.7|12769.7|12774|12768|0
1641961500000|2022-01-12 04:25:00|12773.9|12767.9|12773.2|12767.2|12773.9|12767.9|12772.6|12766.6|0
1641961800000|2022-01-12 04:30:00|12773|12767|12772.7|12766.7|12774|12768|12772.7|12766.7|0
1641962100000|2022-01-12 04:35:00|12772.5|12766.5|12773.1|12767.1|12774|12768|12772.3|12766.3|0
1641962400000|2022-01-12 04:40:00|12773.2|12767.2|12774.9|12768.9|12775.8|12769.8|12773.1|12767.1|0
1641962700000|2022-01-12 04:45:00|12775.3|12769.3|12774.4|12768.4|12775.3|12769.3|12774.4|12768.4|0
1641963000000|2022-01-12 04:50:00|12774.2|12768.2|12773.2|12767.2|12774.2|12768.2|12772.4|12766.4|0
1641963300000|2022-01-12 04:55:00|12772.4|12766.4|12774.1|12768.1|12774.9|12768.9|12772.4|12766.4|0
1641963600000|2022-01-12 05:00:00|12774.2|12768.2|12775|12769|12775|12769|12774|12768|0
1641963900000|2022-01-12 05:05:00|12775.4|12769.4|12775|12769|12775.8|12769.8|12774.9|12768.9|0
1641964200000|2022-01-12 05:10:00|12775.2|12769.2|12777|12771|12777.5|12771.5|12775|12769|0
1641964500000|2022-01-12 05:15:00|12776.9|12770.9|12775.7|12769.7|12777.5|12771.5|12775.7|12769.7|0
1641964800000|2022-01-12 05:20:00|12775.8|12769.8|12776.2|12770.2|12776.7|12770.7|12775.8|12769.8|0
1641965100000|2022-01-12 05:25:00|12776.4|12770.4|12775.1|12769.1|12776.7|12770.7|12774.1|12768.1|0
1641965400000|2022-01-12 05:30:00|12775.5|12769.5|12774.6|12768.6|12775.9|12769.9|12774.2|12768.2|0
1641965700000|2022-01-12 05:35:00|12775|12769|12777.8|12771.8|12777.8|12771.8|12774.6|12768.6|0
1641966000000|2022-01-12 05:40:00|12778.2|12772.2|12780.5|12774.5|12780.8|12774.8|12777.8|12771.8|0
1641966300000|2022-01-12 05:45:00|12780.7|12774.7|12783.8|12777.8|12784.5|12778.5|12779.9|12773.9|0
1641966600000|2022-01-12 05:50:00|12783.7|12777.7|12784.3|12778.3|12784.8|12778.8|12783.3|12777.3|0
1641966900000|2022-01-12 05:55:00|12784.2|12778.2|12785.8|12779.8|12786.1|12780.1|12783.9|12777.9|0
1641967200000|2022-01-12 06:00:00|12785.7|12779.7|12788.7|12782.7|12789.3|12783.3|12784.9|12778.9|0
1641967500000|2022-01-12 06:05:00|12788.6|12782.6|12785.9|12779.9|12788.6|12782.6|12785.1|12779.1|0
1641967800000|2022-01-12 06:10:00|12786.1|12780.1|12785.9|12779.9|12787.6|12781.6|12785.8|12779.8|0
1641968100000|2022-01-12 06:15:00|12785.8|12779.8|12779.9|12773.9|12785.8|12779.8|12779.4|12773.4|0
1641968400000|2022-01-12 06:20:00|12780.3|12774.3|12776.7|12770.7|12781.6|12775.6|12775.8|12769.8|0
1641968700000|2022-01-12 06:25:00|12776.8|12770.8|12775.8|12769.8|12776.8|12770.8|12774|12768|0
1641969000000|2022-01-12 06:30:00|12775.4|12769.4|12777.5|12771.5|12777.5|12771.5|12773.3|12767.3|0
1641969300000|2022-01-12 06:35:00|12777.1|12771.1|12778.7|12772.7|12778.7|12772.7|12776.1|12770.1|0
1641969600000|2022-01-12 06:40:00|12778.9|12772.9|12781.2|12775.2|12782.9|12776.9|12778.9|12772.9|0
1641969900000|2022-01-12 06:45:00|12781.3|12775.3|12777.8|12771.8|12781.3|12775.3|12777.4|12771.4|0
1641970200000|2022-01-12 06:50:00|12778.2|12772.2|12776.9|12770.9|12779|12773|12776.1|12770.1|0
1641970500000|2022-01-12 06:55:00|12776.7|12770.7|12775.2|12769.2|12776.9|12770.9|12774.7|12768.7|0
1641970800000|2022-01-12 07:00:00|12780.7|12778.7|12771.2|12769.2|12780.7|12778.7|12766.2|12764.2|44
1641971100000|2022-01-12 07:05:00|12770.7|12768.7|12765.2|12763.2|12773.2|12771.2|12763.2|12761.2|35
1641971400000|2022-01-12 07:10:00|12765.7|12763.7|12770.2|12768.2|12770.7|12768.7|12763.2|12761.2|17
1641971700000|2022-01-12 07:15:00|12769.7|12767.7|12772.7|12770.7|12772.7|12770.7|12768.7|12766.7|12
1641972000000|2022-01-12 07:20:00|12773.2|12771.2|12773.7|12771.7|12774.7|12772.7|12772.7|12770.7|21
1641972300000|2022-01-12 07:25:00|12774.2|12772.2|12769.7|12767.7|12774.2|12772.2|12767.7|12765.7|26
1641972600000|2022-01-12 07:30:00|12770.2|12768.2|12775.7|12773.7|12778.2|12776.2|12769.7|12767.7|66
1641972900000|2022-01-12 07:35:00|12776.7|12774.7|12785.2|12783.2|12785.7|12783.7|12773.7|12771.7|42
1641973200000|2022-01-12 07:40:00|12784.7|12782.7|12777.2|12775.2|12784.7|12782.7|12775.7|12773.7|64
1641973500000|2022-01-12 07:45:00|12777.7|12775.7|12778.7|12776.7|12779.2|12777.2|12774.7|12772.7|24
1641973800000|2022-01-12 07:50:00|12779.2|12777.2|12772.2|12770.2|12783.2|12781.2|12771.7|12769.7|27
1641974100000|2022-01-12 07:55:00|12771.7|12769.7|12743.7|12741.7|12771.7|12769.7|12743.7|12741.7|218
1641974400000|2022-01-12 08:00:00|12747.2|12745.2|12722.7|12720.7|12759.2|12757.2|12721.7|12719.7|1157
1641974700000|2022-01-12 08:05:00|12722.2|12720.2|12702.7|12700.7|12724.7|12722.7|12702.2|12700.2|796
1641975000000|2022-01-12 08:10:00|12700.7|12698.7|12684.7|12682.7|12704.7|12702.7|12682.7|12680.7|608
1641975300000|2022-01-12 08:15:00|12685.2|12683.2|12665.7|12663.7|12690.7|12688.7|12659.7|12657.7|421
1641975600000|2022-01-12 08:20:00|12663.7|12661.7|12681.2|12679.2|12684.7|12682.7|12661.2|12659.2|364
1641975900000|2022-01-12 08:25:00|12680.7|12678.7|12658.2|12656.2|12680.7|12678.7|12652.2|12650.2|523
1641976200000|2022-01-12 08:30:00|12657.7|12655.7|12653.7|12651.7|12657.7|12655.7|12648.2|12646.2|547
1641976500000|2022-01-12 08:35:00|12653.2|12651.2|12640.2|12638.2|12654.2|12652.2|12637.7|12635.7|645
1641976800000|2022-01-12 08:40:00|12639|12637|12639|12637|12643|12641|12634|12632|447
1641977100000|2022-01-12 08:45:00|12638|12636|12632.5|12630.5|12641.5|12639.5|12629|12627|333
1641977400000|2022-01-12 08:50:00|12632|12630|12666|12664|12668|12666|12628.5|12626.5|347
1641977700000|2022-01-12 08:55:00|12666.5|12664.5|12663.5|12661.5|12669|12667|12660|12658|304
1641978000000|2022-01-12 09:00:00|12662.5|12660.5|12674|12672|12675.5|12673.5|12662.5|12660.5|345
1641978300000|2022-01-12 09:05:00|12674.5|12672.5|12675.5|12673.5|12680.5|12678.5|12669.5|12667.5|259
1641978600000|2022-01-12 09:10:00|12675|12673|12669|12667|12679.5|12677.5|12661|12659|243
1641978900000|2022-01-12 09:15:00|12669.5|12667.5|12667|12665|12670|12668|12662|12660|164
1641979200000|2022-01-12 09:20:00|12667.5|12665.5|12681|12679|12681|12679|12664.5|12662.5|71
1641979500000|2022-01-12 09:25:00|12681.5|12679.5|12686|12684|12687|12685|12678.5|12676.5|135
1641979800000|2022-01-12 09:30:00|12686.5|12684.5|12688|12686|12688.5|12686.5|12681.5|12679.5|106
1641980100000|2022-01-12 09:35:00|12687.5|12685.5|12684|12682|12688|12686|12682.5|12680.5|61
1641980400000|2022-01-12 09:40:00|12684.5|12682.5|12693|12691|12696.5|12694.5|12684.5|12682.5|162
1641980700000|2022-01-12 09:45:00|12693.5|12691.5|12697|12695|12698.5|12696.5|12690.5|12688.5|116
1641981000000|2022-01-12 09:50:00|12697.5|12695.5|12707.5|12705.5|12709.5|12707.5|12696|12694|187
1641981300000|2022-01-12 09:55:00|12706.5|12704.5|12711|12709|12711.5|12709.5|12703.5|12701.5|169
1641981600000|2022-01-12 10:00:00|12711.5|12709.5|12709.5|12707.5|12717.5|12715.5|12709.5|12707.5|166
1641981900000|2022-01-12 10:05:00|12709|12707|12704|12702|12713|12711|12703.5|12701.5|196
1641982200000|2022-01-12 10:10:00|12703.5|12701.5|12704|12702|12707.5|12705.5|12700.5|12698.5|165
1641982500000|2022-01-12 10:15:00|12704.5|12702.5|12696.5|12694.5|12707|12705|12696|12694|132
1641982800000|2022-01-12 10:20:00|12696|12694|12694.5|12692.5|12698|12696|12692.5|12690.5|171
1641983100000|2022-01-12 10:25:00|12694|12692|12689|12687|12695.5|12693.5|12688.5|12686.5|91
1641983400000|2022-01-12 10:30:00|12689.5|12687.5|12674.5|12672.5|12689.5|12687.5|12673|12671|309
1641983700000|2022-01-12 10:35:00|12674|12672|12683.5|12681.5|12685|12683|12671.5|12669.5|202
1641984000000|2022-01-12 10:40:00|12683|12681|12684.5|12682.5|12688|12686|12682|12680|135
1641984300000|2022-01-12 10:45:00|12685|12683|12697|12695|12697.5|12695.5|12685|12683|158
1641984600000|2022-01-12 10:50:00|12696.5|12694.5|12697|12695|12699.5|12697.5|12692.5|12690.5|71
1641984900000|2022-01-12 10:55:00|12695.5|12693.5|12699.5|12697.5|12702|12700|12694|12692|136
1641985200000|2022-01-12 11:00:00|12701.5|12699.5|12716|12714|12720.5|12718.5|12701.5|12699.5|132
1641985500000|2022-01-12 11:05:00|12716.5|12714.5|12709.5|12707.5|12719.5|12717.5|12709.5|12707.5|155
1641985800000|2022-01-12 11:10:00|12710|12708|12694.5|12692.5|12710.5|12708.5|12694.5|12692.5|117
1641986100000|2022-01-12 11:15:00|12693.5|12691.5|12687|12685|12694.5|12692.5|12687|12685|61
1641986400000|2022-01-12 11:20:00|12687.5|12685.5|12698|12696|12699|12697|12686.5|12684.5|103
1641986700000|2022-01-12 11:25:00|12697.5|12695.5|12699.5|12697.5|12700.5|12698.5|12693|12691|77
1641987000000|2022-01-12 11:30:00|12699|12697|12696|12694|12699.5|12697.5|12692.5|12690.5|90
1641987300000|2022-01-12 11:35:00|12696.5|12694.5|12696|12694|12697.5|12695.5|12692.5|12690.5|132
1641987600000|2022-01-12 11:40:00|12695.5|12693.5|12687.5|12685.5|12695.5|12693.5|12687|12685|35
1641987900000|2022-01-12 11:45:00|12688|12686|12692|12690|12694|12692|12686.5|12684.5|38
1641988200000|2022-01-12 11:50:00|12691|12689|12683|12681|12692.5|12690.5|12683|12681|61
1641988500000|2022-01-12 11:55:00|12683.5|12681.5|12672.5|12670.5|12684|12682|12672.5|12670.5|132
1641988800000|2022-01-12 12:00:00|12672|12670|12674|12672|12675.5|12673.5|12670.5|12668.5|64
1641989100000|2022-01-12 12:05:00|12673.5|12671.5|12667.5|12665.5|12676.5|12674.5|12667.5|12665.5|124
1641989400000|2022-01-12 12:10:00|12667|12665|12668|12666|12670|12668|12664|12662|93
1641989700000|2022-01-12 12:15:00|12667.5|12665.5|12665|12663|12672|12670|12665|12663|81
1641990000000|2022-01-12 12:20:00|12664.5|12662.5|12672.5|12670.5|12673|12671|12662.5|12660.5|73
1641990300000|2022-01-12 12:25:00|12671.5|12669.5|12667.5|12665.5|12671.5|12669.5|12665|12663|58
1641990600000|2022-01-12 12:30:00|12668|12666|12672|12670|12673.5|12671.5|12667|12665|55
1641990900000|2022-01-12 12:35:00|12672.5|12670.5|12673.5|12671.5|12676.5|12674.5|12670.5|12668.5|78
1641991200000|2022-01-12 12:40:00|12674.5|12672.5|12673.5|12671.5|12677.5|12675.5|12673.5|12671.5|43
1641991500000|2022-01-12 12:45:00|12674|12672|12673|12671|12675.5|12673.5|12668.5|12666.5|77
1641991800000|2022-01-12 12:50:00|12672.5|12670.5|12670.5|12668.5|12672.5|12670.5|12667.5|12665.5|61
1641992100000|2022-01-12 12:55:00|12671|12669|12672.5|12670.5|12674.5|12672.5|12670.5|12668.5|227
1641992400000|2022-01-12 13:00:00|12673|12671|12678.5|12676.5|12680.5|12678.5|12672.5|12670.5|76
1641992700000|2022-01-12 13:05:00|12679|12677|12671.5|12669.5|12680|12678|12668|12666|68
1641993000000|2022-01-12 13:10:00|12671|12669|12673.5|12671.5|12674|12672|12667|12665|92
1641993300000|2022-01-12 13:15:00|12674|12672|12678.5|12676.5|12679.5|12677.5|12673.5|12671.5|61
1641993600000|2022-01-12 13:20:00|12679.5|12677.5|12684|12682|12684|12682|12676.5|12674.5|86
1641993900000|2022-01-12 13:25:00|12684.5|12682.5|12686.5|12684.5|12691|12689|12681.5|12679.5|101
1641994200000|2022-01-12 13:30:00|12686|12684|12685|12683|12693.5|12691.5|12678|12676|349
1641994500000|2022-01-12 13:35:00|12684.5|12682.5|12702.5|12700.5|12705|12703|12684.5|12682.5|166
1641994800000|2022-01-12 13:40:00|12702|12700|12695|12693|12705.5|12703.5|12690|12688|166
1641995100000|2022-01-12 13:45:00|12694.5|12692.5|12686|12684|12697|12695|12681|12679|221
1641995400000|2022-01-12 13:50:00|12686.5|12684.5|12688.5|12686.5|12690.5|12688.5|12681.5|12679.5|69
1641995700000|2022-01-12 13:55:00|12688|12686|12690.5|12688.5|12691.5|12689.5|12684.5|12682.5|162
1641996000000|2022-01-12 14:00:00|12690|12688|12695|12693|12697.5|12695.5|12686|12684|339
1641996300000|2022-01-12 14:05:00|12694.5|12692.5|12694.5|12692.5|12696|12694|12689.5|12687.5|197
1641996600000|2022-01-12 14:10:00|12695|12693|12692.5|12690.5|12696.5|12694.5|12690|12688|153
1641996900000|2022-01-12 14:15:00|12693|12691|12693.5|12691.5|12695.5|12693.5|12689|12687|192
1641997200000|2022-01-12 14:20:00|12693|12691|12695.5|12693.5|12695.5|12693.5|12690.5|12688.5|140
1641997500000|2022-01-12 14:25:00|12695|12693|12695.5|12693.5|12699.5|12697.5|12695|12693|112
1641997800000|2022-01-12 14:30:00|12697.5|12695.5|12699.5|12697.5|12707.5|12705.5|12690.5|12688.5|394
1641998100000|2022-01-12 14:35:00|12699|12697|12706|12704|12709|12707|12692.5|12690.5|304
1641998400000|2022-01-12 14:40:00|12706.5|12704.5|12698|12696|12709.5|12707.5|12695|12693|362
1641998700000|2022-01-12 14:45:00|12698.5|12696.5|12702.5|12700.5|12705.5|12703.5|12694|12692|505
1641999000000|2022-01-12 14:50:00|12703.5|12701.5|12715.5|12713.5|12718|12716|12702.5|12700.5|434
1641999300000|2022-01-12 14:55:00|12714.5|12712.5|12718.5|12716.5|12720|12718|12712|12710|308
1641999600000|2022-01-12 15:00:00|12721|12719|12717.5|12715.5|12722.5|12720.5|12712|12710|279
1641999900000|2022-01-12 15:05:00|12718|12716|12722|12720|12722.5|12720.5|12712.5|12710.5|282
1642000200000|2022-01-12 15:10:00|12721.4|12719.4|12721.9|12719.9|12724.9|12722.9|12714.9|12712.9|142
1642000500000|2022-01-12 15:15:00|12722.4|12720.4|12724.9|12722.9|12725.4|12723.4|12715.9|12713.9|240
1642000800000|2022-01-12 15:20:00|12724.4|12722.4|12719.4|12717.4|12725.4|12723.4|12715.9|12713.9|246
1642001100000|2022-01-12 15:25:00|12718.9|12716.9|12714.9|12712.9|12719.9|12717.9|12713.9|12711.9|447
1642001400000|2022-01-12 15:30:00|12715.4|12713.4|12710.9|12708.9|12715.4|12713.4|12700.9|12698.9|406
1642001700000|2022-01-12 15:35:00|12710.4|12708.4|12694.9|12692.9|12710.4|12708.4|12694.9|12692.9|315
1642002000000|2022-01-12 15:40:00|12695.4|12693.4|12688.9|12686.9|12698.9|12696.9|12685.9|12683.9|508
1642002300000|2022-01-12 15:45:00|12689.4|12687.4|12690.9|12688.9|12697.4|12695.4|12685.9|12683.9|273
1642002600000|2022-01-12 15:50:00|12690.4|12688.4|12695.4|12693.4|12697.9|12695.9|12685.4|12683.4|406
1642002900000|2022-01-12 15:55:00|12694.9|12692.9|12698.4|12696.4|12698.9|12696.9|12685.9|12683.9|244
1642003200000|2022-01-12 16:00:00|12698.9|12696.9|12697.4|12695.4|12708.4|12706.4|12695.4|12693.4|251
1642003500000|2022-01-12 16:05:00|12696.9|12694.9|12688.4|12686.4|12697.9|12695.9|12682.9|12680.9|337
1642003800000|2022-01-12 16:10:00|12688.9|12686.9|12688.4|12686.4|12692.9|12690.9|12683.9|12681.9|400
1642004100000|2022-01-12 16:15:00|12688.9|12686.9|12689.9|12687.9|12693.9|12691.9|12683.9|12681.9|769
1642004400000|2022-01-12 16:20:00|12690.4|12688.4|12680.9|12678.9|12692.9|12690.9|12675.9|12673.9|897
1642004700000|2022-01-12 16:25:00|12681.4|12679.4|12673.4|12671.4|12686.9|12684.9|12670.9|12668.9|2033
1642005000000|2022-01-12 16:30:00|12673.9|12671.9|12681.9|12679.9|12684.9|12682.9|12672.9|12670.9|813
1642005300000|2022-01-12 16:35:00|12682.4|12680.4|12681.9|12679.9|12687.9|12685.9|12680.9|12678.9|425
1642005600000|2022-01-12 16:40:00|12682.4|12680.4|12673.9|12671.9|12688.4|12686.4|12672.9|12670.9|345
1642005900000|2022-01-12 16:45:00|12673.4|12671.4|12671.9|12669.9|12680.4|12678.4|12670.9|12668.9|46
1642006200000|2022-01-12 16:50:00|12671.4|12669.4|12678.9|12676.9|12679.9|12677.9|12671.4|12669.4|49
1642006500000|2022-01-12 16:55:00|12678.4|12676.4|12672.4|12670.4|12678.9|12676.9|12668.4|12666.4|34
1642006800000|2022-01-12 17:00:00|12671.9|12669.9|12672.9|12670.9|12673.9|12671.9|12669.4|12667.4|41
1642007100000|2022-01-12 17:05:00|12673.4|12671.4|12665.9|12663.9|12673.4|12671.4|12664.4|12662.4|41
1642007400000|2022-01-12 17:10:00|12666.4|12664.4|12665.4|12663.4|12668.4|12666.4|12663.9|12661.9|22
1642007700000|2022-01-12 17:15:00|12664.9|12662.9|12669.9|12667.9|12671.4|12669.4|12664.4|12662.4|12
1642008000000|2022-01-12 17:20:00|12670.4|12668.4|12670.4|12668.4|12671.4|12669.4|12667.9|12665.9|6
1642008300000|2022-01-12 17:25:00|12669.9|12667.9|12668.4|12666.4|12674.9|12672.9|12666.9|12664.9|12
1642008600000|2022-01-12 17:30:00|12668.9|12666.9|12671.4|12669.4|12674.9|12672.9|12667.4|12665.4|12
1642008900000|2022-01-12 17:35:00|12671.9|12669.9|12676.4|12674.4|12679.4|12677.4|12671.4|12669.4|50
1642009200000|2022-01-12 17:40:00|12676.9|12674.9|12675.4|12673.4|12677.9|12675.9|12673.9|12671.9|18
1642009500000|2022-01-12 17:45:00|12674.9|12672.9|12677.4|12675.4|12677.9|12675.9|12672.4|12670.4|12
1642009800000|2022-01-12 17:50:00|12676.9|12674.9|12684.4|12682.4|12684.4|12682.4|12676.4|12674.4|18
1642010100000|2022-01-12 17:55:00|12683.9|12681.9|12676.9|12674.9|12688.4|12686.4|12675.4|12673.4|49
1642010400000|2022-01-12 18:00:00|12677.4|12675.4|12678.4|12676.4|12679.9|12677.9|12674.9|12672.9|14
1642010700000|2022-01-12 18:05:00|12678.9|12676.9|12677.4|12675.4|12679.9|12677.9|12676.4|12674.4|2
1642011000000|2022-01-12 18:10:00|12677.9|12675.9|12674.9|12672.9|12681.4|12679.4|12672.4|12670.4|11
1642011300000|2022-01-12 18:15:00|12675.4|12673.4|12675.4|12673.4|12676.9|12674.9|12671.4|12669.4|20
1642011600000|2022-01-12 18:20:00|12674.9|12672.9|12674.4|12672.4|12676.9|12674.9|12672.4|12670.4|11
1642011900000|2022-01-12 18:25:00|12673.9|12671.9|12675.4|12673.4|12680.4|12678.4|12673.4|12671.4|11
1642012200000|2022-01-12 18:30:00|12674.9|12672.9|12677.4|12675.4|12678.4|12676.4|12672.4|12670.4|3
1642012500000|2022-01-12 18:35:00|12676.9|12674.9|12675.4|12673.4|12677.4|12675.4|12670.9|12668.9|15
1642012800000|2022-01-12 18:40:00|12675.9|12673.9|12677.4|12675.4|12679.4|12677.4|12675.4|12673.4|14
1642013100000|2022-01-12 18:45:00|12676.9|12674.9|12674.9|12672.9|12679.4|12677.4|12674.9|12672.9|8
1642013400000|2022-01-12 18:50:00|12675.4|12673.4|12670.9|12668.9|12675.4|12673.4|12668.4|12666.4|18
1642013700000|2022-01-12 18:55:00|12669.9|12667.9|12671.9|12669.9|12674.4|12672.4|12668.9|12666.9|16
1642014000000|2022-01-12 19:00:00|12671.4|12669.4|12668.9|12666.9|12673.4|12671.4|12665.9|12663.9|24
1642014300000|2022-01-12 19:05:00|12667.4|12665.4|12667.4|12665.4|12671.9|12669.9|12666.4|12664.4|6
1642014600000|2022-01-12 19:10:00|12666.9|12664.9|12670.4|12668.4|12671.4|12669.4|12666.9|12664.9|28
1642014900000|2022-01-12 19:15:00|12669.9|12667.9|12667.9|12665.9|12672.4|12670.4|12665.9|12663.9|15
1642015200000|2022-01-12 19:20:00|12667.4|12665.4|12674.9|12672.9|12675.4|12673.4|12666.9|12664.9|8
1642015500000|2022-01-12 19:25:00|12674.4|12672.4|12677.9|12675.9|12679.4|12677.4|12673.4|12671.4|5
1642015800000|2022-01-12 19:30:00|12677.4|12675.4|12673.4|12671.4|12678.4|12676.4|12670.9|12668.9|9
1642016100000|2022-01-12 19:35:00|12673.9|12671.9|12675.9|12673.9|12676.4|12674.4|12671.9|12669.9|0
1642016400000|2022-01-12 19:40:00|12675.4|12673.4|12672.4|12670.4|12677.4|12675.4|12668.9|12666.9|12
1642016700000|2022-01-12 19:45:00|12671.9|12669.9|12674.9|12672.9|12675.4|12673.4|12670.4|12668.4|8
1642017000000|2022-01-12 19:50:00|12674.4|12672.4|12672.9|12670.9|12675.9|12673.9|12669.4|12667.4|24
1642017300000|2022-01-12 19:55:00|12673.4|12671.4|12670.4|12668.4|12675.4|12673.4|12669.4|12667.4|19
1642017600000|2022-01-12 20:00:00|12669.9|12667.9|12665.9|12663.9|12674.4|12672.4|12664.4|12662.4|33
1642017900000|2022-01-12 20:05:00|12665.4|12663.4|12663.9|12661.9|12665.4|12663.4|12661.4|12659.4|19
1642018200000|2022-01-12 20:10:00|12663.4|12661.4|12672.4|12670.4|12672.4|12670.4|12663.4|12661.4|40
1642018500000|2022-01-12 20:15:00|12672.9|12670.9|12672.4|12670.4|12675.4|12673.4|12670.9|12668.9|57
1642018800000|2022-01-12 20:20:00|12672.9|12670.9|12668.4|12666.4|12675.4|12673.4|12667.9|12665.9|22
1642019100000|2022-01-12 20:25:00|12667.9|12665.9|12668.4|12666.4|12669.4|12667.4|12664.9|12662.9|27
1642019400000|2022-01-12 20:30:00|12667.9|12665.9|12668.4|12666.4|12674.4|12672.4|12667.4|12665.4|22
1642019700000|2022-01-12 20:35:00|12667.9|12665.9|12667.4|12665.4|12672.4|12670.4|12666.9|12664.9|25
1642020000000|2022-01-12 20:40:00|12667.9|12665.9|12673.9|12671.9|12674.4|12672.4|12666.4|12664.4|25
1642020300000|2022-01-12 20:45:00|12673.4|12671.4|12671.4|12669.4|12680.4|12678.4|12669.9|12667.9|38
1642020600000|2022-01-12 20:50:00|12671.9|12669.9|12678.4|12676.4|12685.4|12683.4|12671.9|12669.9|87
1642020900000|2022-01-12 20:55:00|12678.9|12676.9|12678|12672|12681.9|12679.9|12670.9|12668.4|77
1642021200000|2022-01-12 21:00:00|12677.9|12671.9|12683.2|12677.2|12686.1|12680.1|12677.9|12671.9|50
1642021500000|2022-01-12 21:05:00|12683.3|12677.3|12686.1|12680.1|12686.1|12680.1|12683.2|12677.2|0
1642021800000|2022-01-12 21:10:00|12686|12680|12684.4|12678.4|12686.8|12680.8|12684.4|12678.4|0
1642022100000|2022-01-12 21:15:00|12684.5|12678.5|12687.6|12681.6|12687.6|12681.6|12684.5|12678.5|0
1642022400000|2022-01-12 21:20:00|12687.5|12681.5|12686.4|12680.4|12687.6|12681.6|12684.4|12678.4|0
1642022700000|2022-01-12 21:25:00|12686.8|12680.8|12686.8|12680.8|12687.3|12681.3|12686.4|12680.4|0
1642023000000|2022-01-12 21:30:00|12686.4|12680.4|12684.8|12678.8|12686.4|12680.4|12683.8|12677.8|0
1642023300000|2022-01-12 21:35:00|12684.4|12678.4|12682.8|12676.8|12684.4|12678.4|12682.4|12676.4|0
1642023600000|2022-01-12 21:40:00|12682.9|12676.9|12682.4|12676.4|12683.1|12677.1|12682.4|12676.4|0
1642023900000|2022-01-12 21:45:00|12682.8|12676.8|12682.8|12676.8|12682.8|12676.8|12682.4|12676.4|0
1642024200000|2022-01-12 21:50:00|12682.9|12676.9|12682.3|12676.3|12683.6|12677.6|12682.3|12676.3|0
1642024500000|2022-01-12 21:55:00|12682.2|12676.2|12680|12674|12682.2|12676.2|12678.5|12672.5|0
1642024800000|2022-01-12 22:00:00|12679.9|12673.9|12679.7|12673.7|12680.8|12674.8|12679.6|12673.6|0
1642025100000|2022-01-12 22:05:00|12679.6|12673.6|12679.7|12673.7|12679.7|12673.7|12679.6|12673.6|0
1642025400000|2022-01-12 22:10:00|12680|12674|12679.9|12673.9|12680.1|12674.1|12679.7|12673.7|0
1642025700000|2022-01-12 22:15:00|12680|12674|12680.1|12674.1|12680.3|12674.3|12679.7|12673.7|0
1642026000000|2022-01-12 22:20:00|12680|12674|12680.1|12674.1|12680.1|12674.1|12680|12674|0
1642026300000|2022-01-12 22:25:00|12680|12674|12679.9|12673.9|12680|12674|12679.7|12673.7|0
1642026600000|2022-01-12 22:30:00|12679.7|12673.7|12679.7|12673.7|12680|12674|12679.7|12673.7|0
1642026900000|2022-01-12 22:35:00|12679.6|12673.6|12679.5|12673.5|12679.6|12673.6|12679.5|12673.5|0
1642027200000|2022-01-12 22:40:00|12679.7|12673.7|12679.6|12673.6|12679.7|12673.7|12679.6|12673.6|0
1642027500000|2022-01-12 22:45:00|12679.5|12673.5|12679.6|12673.6|12679.6|12673.6|12679.5|12673.5|0
1642027800000|2022-01-12 22:50:00|12679.7|12673.7|12679.6|12673.6|12679.7|12673.7|12679.6|12673.6|0
1642028100000|2022-01-12 22:55:00|12679.7|12673.7|12679.5|12673.5|12679.7|12673.7|12679.5|12673.5|0
1642028400000|2022-01-12 23:00:00|12679.6|12673.6|12680.9|12674.9|12681.8|12675.8|12678.3|12672.3|0
1642028700000|2022-01-12 23:05:00|12681.1|12675.1|12679.5|12673.5|12681.1|12675.1|12678.6|12672.6|0
1642029000000|2022-01-12 23:10:00|12679.6|12673.6|12679.1|12673.1|12680.1|12674.1|12678.3|12672.3|0
1642029300000|2022-01-12 23:15:00|12679.2|12673.2|12679.5|12673.5|12679.8|12673.8|12678.3|12672.3|0
1642029600000|2022-01-12 23:20:00|12679.6|12673.6|12681.7|12675.7|12681.7|12675.7|12679.6|12673.6|0
1642029900000|2022-01-12 23:25:00|12681.6|12675.6|12678.9|12672.9|12681.8|12675.8|12678.3|12672.3|0
1642030200000|2022-01-12 23:30:00|12678.6|12672.6|12679.5|12673.5|12681.5|12675.5|12678.6|12672.6|0
1642030500000|2022-01-12 23:35:00|12679.6|12673.6|12680.7|12674.7|12682.7|12676.7|12679.1|12673.1|0
1642030800000|2022-01-12 23:40:00|12680.8|12674.8|12678.3|12672.3|12681.5|12675.5|12677.4|12671.4|0
1642031100000|2022-01-12 23:45:00|12678.4|12672.4|12677.4|12671.4|12680.7|12674.7|12677.4|12671.4|0
1642031400000|2022-01-12 23:50:00|12677.3|12671.3|12675.8|12669.8|12677.8|12671.8|12675.1|12669.1|0
1642031700000|2022-01-12 23:55:00|12675.9|12669.9|12678.3|12672.3|12678.6|12672.6|12675.8|12669.8|0
1642032000000|2022-01-13 00:00:00|12678.4|12672.4|12676.3|12670.3|12678.6|12672.6|12675.4|12669.4|0
1642032300000|2022-01-13 00:05:00|12676.2|12670.2|12674.2|12668.2|12678.3|12672.3|12674.2|12668.2|0
1642032600000|2022-01-13 00:10:00|12674.6|12668.6|12671.9|12665.9|12674.6|12668.6|12671.4|12665.4|0
1642032900000|2022-01-13 00:15:00|12672|12666|12667.3|12661.3|12673.1|12667.1|12664.7|12658.7|0
1642033200000|2022-01-13 00:20:00|12667.6|12661.6|12668.5|12662.5|12670.7|12664.7|12664.8|12658.8|0
1642033500000|2022-01-13 00:25:00|12668.4|12662.4|12668.1|12662.1|12669.9|12663.9|12668.1|12662.1|0
1642033800000|2022-01-13 00:30:00|12668.2|12662.2|12673.7|12667.7|12674.2|12668.2|12668.2|12662.2|0
1642034100000|2022-01-13 00:35:00|12673.9|12667.9|12672|12666|12674.2|12668.2|12671.6|12665.6|0
1642034400000|2022-01-13 00:40:00|12671.8|12665.8|12670|12664|12672.6|12666.6|12670|12664|0
1642034700000|2022-01-13 00:45:00|12670.1|12664.1|12671.6|12665.6|12672.1|12666.1|12670|12664|0
1642035000000|2022-01-13 00:50:00|12671.4|12665.4|12671.1|12665.1|12671.4|12665.4|12669|12663|0
1642035300000|2022-01-13 00:55:00|12670.9|12664.9|12669.3|12663.3|12671.5|12665.5|12669.3|12663.3|0
1642035600000|2022-01-13 01:00:00|12669.1|12663.1|12671.1|12665.1|12673.1|12667.1|12668.9|12662.9|0
1642035900000|2022-01-13 01:05:00|12671.3|12665.3|12674.2|12668.2|12675.2|12669.2|12671.3|12665.3|0
1642036200000|2022-01-13 01:10:00|12674.3|12668.3|12673.7|12667.7|12674.6|12668.6|12672.5|12666.5|0
1642036500000|2022-01-13 01:15:00|12673.5|12667.5|12670.5|12664.5|12673.7|12667.7|12670.1|12664.1|0
1642036800000|2022-01-13 01:20:00|12670.4|12664.4|12669.7|12663.7|12671.5|12665.5|12668.8|12662.8|0
1642037100000|2022-01-13 01:25:00|12669.5|12663.5|12669.7|12663.7|12671.4|12665.4|12668|12662|0
1642037400000|2022-01-13 01:30:00|12669.9|12663.9|12667.4|12661.4|12670.6|12664.6|12667|12661|0
1642037700000|2022-01-13 01:35:00|12667.6|12661.6|12670|12664|12671.4|12665.4|12665.3|12659.3|0
1642038000000|2022-01-13 01:40:00|12669.8|12663.8|12666.4|12660.4|12669.8|12663.8|12665.2|12659.2|0
1642038300000|2022-01-13 01:45:00|12666.6|12660.6|12665|12659|12666.9|12660.9|12663.3|12657.3|0
1642038600000|2022-01-13 01:50:00|12664.9|12658.9|12661|12655|12665.8|12659.8|12660.6|12654.6|0
1642038900000|2022-01-13 01:55:00|12660.9|12654.9|12655.9|12649.9|12660.9|12654.9|12653.3|12647.3|0
1642039200000|2022-01-13 02:00:00|12656|12650|12658.8|12652.8|12659.7|12653.7|12656|12650|0
1642039500000|2022-01-13 02:05:00|12658.9|12652.9|12658.9|12652.9|12659.2|12653.2|12657.9|12651.9|0
1642039800000|2022-01-13 02:10:00|12658.8|12652.8|12663.1|12657.1|12663.1|12657.1|12658.8|12652.8|0
1642040100000|2022-01-13 02:15:00|12663.2|12657.2|12665.5|12659.5|12668.8|12662.8|12662.2|12656.2|0
1642040400000|2022-01-13 02:20:00|12665|12659|12665.9|12659.9|12666.4|12660.4|12662.9|12656.9|0
1642040700000|2022-01-13 02:25:00|12665.6|12659.6|12666.4|12660.4|12667.3|12661.3|12665.1|12659.1|0
1642041000000|2022-01-13 02:30:00|12666.5|12660.5|12665.6|12659.6|12669|12663|12665.6|12659.6|0
1642041300000|2022-01-13 02:35:00|12666.4|12660.4|12666.5|12660.5|12667.3|12661.3|12665.6|12659.6|0
1642041600000|2022-01-13 02:40:00|12667.3|12661.3|12668.4|12662.4|12669.2|12663.2|12666.4|12660.4|0
1642041900000|2022-01-13 02:45:00|12668.6|12662.6|12669.4|12663.4|12670.8|12664.8|12668|12662|0
1642042200000|2022-01-13 02:50:00|12669.2|12663.2|12667.1|12661.1|12669.2|12663.2|12667.1|12661.1|0
1642042500000|2022-01-13 02:55:00|12667.2|12661.2|12667.2|12661.2|12668.9|12662.9|12666.4|12660.4|0
1642042800000|2022-01-13 03:00:00|12667.3|12661.3|12664.8|12658.8|12667.4|12661.4|12663.8|12657.8|0
1642043100000|2022-01-13 03:05:00|12664.7|12658.7|12658.2|12652.2|12664.8|12658.8|12657.3|12651.3|0
1642043400000|2022-01-13 03:10:00|12659|12653|12658.2|12652.2|12659.9|12653.9|12656.4|12650.4|0
1642043700000|2022-01-13 03:15:00|12658|12652|12659.1|12653.1|12659.9|12653.9|12656.5|12650.5|0
1642044000000|2022-01-13 03:20:00|12658.9|12652.9|12658.2|12652.2|12660|12654|12658.2|12652.2|0
1642044300000|2022-01-13 03:25:00|12658.4|12652.4|12655.7|12649.7|12659.4|12653.4|12655.3|12649.3|0
1642044600000|2022-01-13 03:30:00|12655.9|12649.9|12658.2|12652.2|12659.8|12653.8|12655.7|12649.7|0
1642044900000|2022-01-13 03:35:00|12658.4|12652.4|12657.3|12651.3|12658.6|12652.6|12656.8|12650.8|0
1642045200000|2022-01-13 03:40:00|12657.4|12651.4|12658.5|12652.5|12659.1|12653.1|12657.2|12651.2|0
1642045500000|2022-01-13 03:45:00|12658.3|12652.3|12658.5|12652.5|12659.4|12653.4|12657.6|12651.6|0
1642045800000|2022-01-13 03:50:00|12658.3|12652.3|12658.3|12652.3|12658.5|12652.5|12656.4|12650.4|0
1642046100000|2022-01-13 03:55:00|12658.5|12652.5|12659.5|12653.5|12660|12654|12658.5|12652.5|0
1642046400000|2022-01-13 04:00:00|12659.6|12653.6|12660.1|12654.1|12660.2|12654.2|12659.2|12653.2|0
1642046700000|2022-01-13 04:05:00|12660.2|12654.2|12662.6|12656.6|12664.3|12658.3|12660.2|12654.2|0
1642047000000|2022-01-13 04:10:00|12662.4|12656.4|12662.5|12656.5|12662.9|12656.9|12661.8|12655.8|0
1642047300000|2022-01-13 04:15:00|12662.6|12656.6|12663.4|12657.4|12664.4|12658.4|12662.6|12656.6|0
1642047600000|2022-01-13 04:20:00|12663.5|12657.5|12663.5|12657.5|12664.3|12658.3|12662.7|12656.7|0
1642047900000|2022-01-13 04:25:00|12663.3|12657.3|12664.4|12658.4|12664.4|12658.4|12663|12657|0
1642048200000|2022-01-13 04:30:00|12664.3|12658.3|12662|12656|12664.4|12658.4|12661.6|12655.6|0
1642048500000|2022-01-13 04:35:00|12661.8|12655.8|12663.3|12657.3|12664.2|12658.2|12661.6|12655.6|0
1642048800000|2022-01-13 04:40:00|12663.4|12657.4|12663.4|12657.4|12663.8|12657.8|12662.9|12656.9|0
1642049100000|2022-01-13 04:45:00|12663.2|12657.2|12663.4|12657.4|12663.5|12657.5|12662.5|12656.5|0
1642049400000|2022-01-13 04:50:00|12663.5|12657.5|12667.5|12661.5|12667.6|12661.6|12663.4|12657.4|0
1642049700000|2022-01-13 04:55:00|12667.6|12661.6|12667|12661|12668.4|12662.4|12666.6|12660.6|0
1642050000000|2022-01-13 05:00:00|12667.2|12661.2|12670|12664|12670.9|12664.9|12667|12661|0
1642050300000|2022-01-13 05:05:00|12670.2|12664.2|12664.9|12658.9|12670.4|12664.4|12664.8|12658.8|0
1642050600000|2022-01-13 05:10:00|12664.4|12658.4|12661|12655|12664.9|12658.9|12661|12655|0
1642050900000|2022-01-13 05:15:00|12660.8|12654.8|12658.9|12652.9|12662.3|12656.3|12658.8|12652.8|0
1642051200000|2022-01-13 05:20:00|12658.5|12652.5|12659|12653|12659|12653|12657.3|12651.3|0
1642051500000|2022-01-13 05:25:00|12658.6|12652.6|12658.1|12652.1|12659|12653|12657.6|12651.6|0
1642051800000|2022-01-13 05:30:00|12657.9|12651.9|12657.2|12651.2|12658.5|12652.5|12655.5|12649.5|0
1642052100000|2022-01-13 05:35:00|12657.4|12651.4|12658.9|12652.9|12659.9|12653.9|12657.3|12651.3|0
1642052400000|2022-01-13 05:40:00|12659.1|12653.1|12658|12652|12659.8|12653.8|12657.1|12651.1|0
1642052700000|2022-01-13 05:45:00|12657.9|12651.9|12657.6|12651.6|12658.5|12652.5|12657|12651|0
1642053000000|2022-01-13 05:50:00|12657.8|12651.8|12659.1|12653.1|12660.8|12654.8|12657.6|12651.6|0
1642053300000|2022-01-13 05:55:00|12658.7|12652.7|12658|12652|12659.8|12653.8|12657.1|12651.1|0
1642053600000|2022-01-13 06:00:00|12658.1|12652.1|12661.5|12655.5|12662.5|12656.5|12657.1|12651.1|0
1642053900000|2022-01-13 06:05:00|12661.6|12655.6|12664.2|12658.2|12666.8|12660.8|12661.6|12655.6|0
1642054200000|2022-01-13 06:10:00|12664.6|12658.6|12669.8|12663.8|12671.6|12665.6|12664.6|12658.6|0
1642054500000|2022-01-13 06:15:00|12669.9|12663.9|12672.5|12666.5|12672.6|12666.6|12667.4|12661.4|0
1642054800000|2022-01-13 06:20:00|12672.4|12666.4|12672.9|12666.9|12674.4|12668.4|12672.1|12666.1|0
1642055100000|2022-01-13 06:25:00|12672.7|12666.7|12671.6|12665.6|12674.1|12668.1|12669.9|12663.9|0
1642055400000|2022-01-13 06:30:00|12671.1|12665.1|12678.1|12672.1|12678.1|12672.1|12670.2|12664.2|0
1642055700000|2022-01-13 06:35:00|12678.2|12672.2|12679.7|12673.7|12680.6|12674.6|12675.7|12669.7|0
1642056000000|2022-01-13 06:40:00|12679|12673|12676.6|12670.6|12679|12673|12676.2|12670.2|0
1642056300000|2022-01-13 06:45:00|12676.8|12670.8|12676.1|12670.1|12677.1|12671.1|12674.5|12668.5|0
1642056600000|2022-01-13 06:50:00|12676.5|12670.5|12672.6|12666.6|12677|12671|12672.6|12666.6|0
1642056900000|2022-01-13 06:55:00|12672.7|12666.7|12674.8|12668.8|12677.6|12671.6|12671.9|12665.9|0
1642057200000|2022-01-13 07:00:00|12678.9|12676.9|12668.9|12666.9|12679.9|12677.9|12668.4|12666.4|19
1642057500000|2022-01-13 07:05:00|12669.4|12667.4|12667.9|12665.9|12671.9|12669.9|12665.4|12663.4|26
1642057800000|2022-01-13 07:10:00|12667.4|12665.4|12664.4|12662.4|12668.4|12666.4|12662.9|12660.9|11
1642058100000|2022-01-13 07:15:00|12663.9|12661.9|12662.4|12660.4|12665.4|12663.4|12656.4|12654.4|19
1642058400000|2022-01-13 07:20:00|12661.4|12659.4|12653.9|12651.9|12661.4|12659.4|12653.4|12651.4|19
1642058700000|2022-01-13 07:25:00|12653.4|12651.4|12654.4|12652.4|12657.9|12655.9|12652.4|12650.4|11
1642059000000|2022-01-13 07:30:00|12653.9|12651.9|12651.4|12649.4|12655.4|12653.4|12650.9|12648.9|17
1642059300000|2022-01-13 07:35:00|12651.9|12649.9|12652.4|12650.4|12653.4|12651.4|12643.9|12641.9|42
1642059600000|2022-01-13 07:40:00|12651.9|12649.9|12646.4|12644.4|12655.4|12653.4|12646.4|12644.4|27
1642059900000|2022-01-13 07:45:00|12646.9|12644.9|12650.4|12648.4|12651.4|12649.4|12645.4|12643.4|40
1642060200000|2022-01-13 07:50:00|12649.4|12647.4|12650.4|12648.4|12652.4|12650.4|12642.9|12640.9|24
1642060500000|2022-01-13 07:55:00|12649.9|12647.9|12648.9|12646.9|12652.4|12650.4|12641.4|12639.4|125
1642060800000|2022-01-13 08:00:00|12651.4|12649.4|12625.4|12623.4|12651.9|12649.9|12620.9|12618.9|1432
1642061100000|2022-01-13 08:05:00|12625.9|12623.9|12628.4|12626.4|12631.9|12629.9|12615.4|12613.4|743
1642061400000|2022-01-13 08:10:00|12628.9|12626.9|12642.4|12640.4|12644.9|12642.9|12626.4|12624.4|534
1642061700000|2022-01-13 08:15:00|12642.9|12640.9|12640.4|12638.4|12651.9|12649.9|12637.9|12635.9|364
1642062000000|2022-01-13 08:20:00|12639.9|12637.9|12632.9|12630.9|12641.9|12639.9|12628.9|12626.9|309
1642062300000|2022-01-13 08:25:00|12633.4|12631.4|12626.9|12624.9|12635.4|12633.4|12624.4|12622.4|221
1642062600000|2022-01-13 08:30:00|12627.9|12625.9|12628.4|12626.4|12637.4|12635.4|12626.4|12624.4|204
1642062900000|2022-01-13 08:35:00|12627.9|12625.9|12622.9|12620.9|12629.9|12627.9|12618.9|12616.9|169
1642063200000|2022-01-13 08:40:00|12623.7|12621.7|12628.2|12626.2|12636.7|12634.7|12623.7|12621.7|215
1642063500000|2022-01-13 08:45:00|12627.7|12625.7|12618.2|12616.2|12634.2|12632.2|12615.7|12613.7|228
1642063800000|2022-01-13 08:50:00|12617.7|12615.7|12605.7|12603.7|12618.7|12616.7|12604.7|12602.7|306
1642064100000|2022-01-13 08:55:00|12606.7|12604.7|12608.7|12606.7|12615.7|12613.7|12605.7|12603.7|262
1642064400000|2022-01-13 09:00:00|12608.2|12606.2|12600.7|12598.7|12611.2|12609.2|12599.2|12597.2|217
1642064700000|2022-01-13 09:05:00|12602.2|12600.2|12608.7|12606.7|12612.2|12610.2|12597.7|12595.7|255
1642065000000|2022-01-13 09:10:00|12605.7|12603.7|12597.2|12595.2|12607.2|12605.2|12596.7|12594.7|168
1642065300000|2022-01-13 09:15:00|12596.7|12594.7|12606.2|12604.2|12607.2|12605.2|12594.7|12592.7|144
1642065600000|2022-01-13 09:20:00|12606.7|12604.7|12614.7|12612.7|12619.7|12617.7|12606.7|12604.7|177
1642065900000|2022-01-13 09:25:00|12614.2|12612.2|12616.2|12614.2|12618.2|12616.2|12611.7|12609.7|96
1642066200000|2022-01-13 09:30:00|12615.7|12613.7|12620.7|12618.7|12621.7|12619.7|12612.7|12610.7|136
1642066500000|2022-01-13 09:35:00|12620.2|12618.2|12624.2|12622.2|12625.2|12623.2|12619.7|12617.7|180
1642066800000|2022-01-13 09:40:00|12623.7|12621.7|12625.7|12623.7|12628.7|12626.7|12623.7|12621.7|201
1642067100000|2022-01-13 09:45:00|12626.2|12624.2|12618.2|12616.2|12627.7|12625.7|12618.2|12616.2|222
1642067400000|2022-01-13 09:50:00|12617.7|12615.7|12624.7|12622.7|12625.7|12623.7|12615.7|12613.7|226
1642067700000|2022-01-13 09:55:00|12625.2|12623.2|12624.2|12622.2|12625.7|12623.7|12621.7|12619.7|79
1642068000000|2022-01-13 10:00:00|12623.7|12621.7|12625.7|12623.7|12627.2|12625.2|12622.7|12620.7|99
1642068300000|2022-01-13 10:05:00|12625.2|12623.2|12625.7|12623.7|12630.2|12628.2|12624.7|12622.7|266
1642068600000|2022-01-13 10:10:00|12625.2|12623.2|12628.7|12626.7|12632.2|12630.2|12624.7|12622.7|179
1642068900000|2022-01-13 10:15:00|12628.2|12626.2|12631.7|12629.7|12631.7|12629.7|12626.7|12624.7|83
1642069200000|2022-01-13 10:20:00|12631.2|12629.2|12627.2|12625.2|12633.7|12631.7|12624.7|12622.7|110
1642069500000|2022-01-13 10:25:00|12627.7|12625.7|12631.7|12629.7|12632.7|12630.7|12625.2|12623.2|4344
1642069800000|2022-01-13 10:30:00|12632.2|12630.2|12629.7|12627.7|12633.7|12631.7|12629.7|12627.7|111
1642070100000|2022-01-13 10:35:00|12630.2|12628.2|12630.2|12628.2|12633.2|12631.2|12628.7|12626.7|518
1642070400000|2022-01-13 10:40:00|12629.7|12627.7|12635.2|12633.2|12638.7|12636.7|12628.7|12626.7|221
1642070700000|2022-01-13 10:45:00|12634.7|12632.7|12634.7|12632.7|12637.7|12635.7|12631.7|12629.7|83
1642071000000|2022-01-13 10:50:00|12634.2|12632.2|12629.7|12627.7|12634.7|12632.7|12628.7|12626.7|84
1642071300000|2022-01-13 10:55:00|12629.2|12627.2|12631.7|12629.7|12634.2|12632.2|12628.7|12626.7|182
1642071600000|2022-01-13 11:00:00|12632.2|12630.2|12631.2|12629.2|12636.7|12634.7|12628.7|12626.7|92
1642071900000|2022-01-13 11:05:00|12630.7|12628.7|12631.7|12629.7|12632.7|12630.7|12629.2|12627.2|97
1642072200000|2022-01-13 11:10:00|12632.2|12630.2|12632.2|12630.2|12635.7|12633.7|12629.2|12627.2|127
1642072500000|2022-01-13 11:15:00|12631.7|12629.7|12625.7|12623.7|12633.2|12631.2|12625.7|12623.7|87
1642072800000|2022-01-13 11:20:00|12625.2|12623.2|12622.7|12620.7|12627.7|12625.7|12622.7|12620.7|154
1642073100000|2022-01-13 11:25:00|12623.7|12621.7|12621.7|12619.7|12626.7|12624.7|12621.7|12619.7|799
1642073400000|2022-01-13 11:30:00|12621.2|12619.2|12619.7|12617.7|12623.7|12621.7|12617.7|12615.7|61
1642073700000|2022-01-13 11:35:00|12620.2|12618.2|12622.7|12620.7|12624.7|12622.7|12617.7|12615.7|81
1642074000000|2022-01-13 11:40:00|12622.2|12620.2|12625.2|12623.2|12628.7|12626.7|12619.7|12617.7|154
1642074300000|2022-01-13 11:45:00|12624.7|12622.7|12619.7|12617.7|12625.7|12623.7|12617.7|12615.7|117
1642074600000|2022-01-13 11:50:00|12619.2|12617.2|12620.2|12618.2|12622.7|12620.7|12617.7|12615.7|85
1642074900000|2022-01-13 11:55:00|12619.7|12617.7|12618.2|12616.2|12621.7|12619.7|12617.2|12615.2|60
1642075200000|2022-01-13 12:00:00|12617.7|12615.7|12619.2|12617.2|12621.7|12619.7|12617.7|12615.7|109
1642075500000|2022-01-13 12:05:00|12619.7|12617.7|12626.7|12624.7|12628.2|12626.2|12618.7|12616.7|55
1642075800000|2022-01-13 12:10:00|12627.2|12625.2|12630.7|12628.7|12632.7|12630.7|12625.7|12623.7|105
1642076100000|2022-01-13 12:15:00|12630.2|12628.2|12627.7|12625.7|12633.7|12631.7|12627.7|12625.7|116
1642076400000|2022-01-13 12:20:00|12628.2|12626.2|12630.7|12628.7|12631.7|12629.7|12624.7|12622.7|103
1642076700000|2022-01-13 12:25:00|12630.2|12628.2|12630.7|12628.7|12632.7|12630.7|12628.2|12626.2|69
1642077000000|2022-01-13 12:30:00|12631.2|12629.2|12630.2|12628.2|12631.7|12629.7|12624.7|12622.7|70
1642077300000|2022-01-13 12:35:00|12629.7|12627.7|12632.7|12630.7|12633.2|12631.2|12628.7|12626.7|130
1642077600000|2022-01-13 12:40:00|12632.2|12630.2|12633.7|12631.7|12635.2|12633.2|12631.2|12629.2|39
1642077900000|2022-01-13 12:45:00|12634.2|12632.2|12636.2|12634.2|12636.2|12634.2|12630.7|12628.7|73
1642078200000|2022-01-13 12:50:00|12635.7|12633.7|12641.2|12639.2|12641.2|12639.2|12635.2|12633.2|177
1642078500000|2022-01-13 12:55:00|12641.7|12639.7|12640.2|12638.2|12643.2|12641.2|12639.2|12637.2|2602
1642078800000|2022-01-13 13:00:00|12640.7|12638.7|12637.7|12635.7|12643.2|12641.2|12636.2|12634.2|82
1642079100000|2022-01-13 13:05:00|12638.2|12636.2|12640.7|12638.7|12643.2|12641.2|12636.7|12634.7|94
1642079400000|2022-01-13 13:10:00|12641.2|12639.2|12645.2|12643.2|12645.7|12643.7|12639.7|12637.7|106
1642079700000|2022-01-13 13:15:00|12645.7|12643.7|12646.2|12644.2|12649.2|12647.2|12644.2|12642.2|133
1642080000000|2022-01-13 13:20:00|12646.7|12644.7|12649.2|12647.2|12650.2|12648.2|12646.2|12644.2|129
1642080300000|2022-01-13 13:25:00|12649.7|12647.7|12650.7|12648.7|12652.7|12650.7|12649.2|12647.2|118
1642080600000|2022-01-13 13:30:00|12650.2|12648.2|12653.2|12651.2|12658.2|12656.2|12648.7|12646.7|181
1642080900000|2022-01-13 13:35:00|12652.2|12650.2|12647.7|12645.7|12654.2|12652.2|12646.2|12644.2|194
1642081200000|2022-01-13 13:40:00|12648.2|12646.2|12653.2|12651.2|12653.7|12651.7|12647.2|12645.2|136
1642081500000|2022-01-13 13:45:00|12653.7|12651.7|12654.2|12652.2|12655.2|12653.2|12648.7|12646.7|120
1642081800000|2022-01-13 13:50:00|12653.7|12651.7|12655.2|12653.2|12659.2|12657.2|12653.2|12651.2|114
1642082100000|2022-01-13 13:55:00|12655.7|12653.7|12660.2|12658.2|12662.2|12660.2|12653.2|12651.2|192
1642082400000|2022-01-13 14:00:00|12660.7|12658.7|12661.2|12659.2|12661.2|12659.2|12656.2|12654.2|168
1642082700000|2022-01-13 14:05:00|12661.7|12659.7|12665.2|12663.2|12665.2|12663.2|12660.7|12658.7|193
1642083000000|2022-01-13 14:10:00|12664.7|12662.7|12660.2|12658.2|12665.7|12663.7|12658.2|12656.2|210
1642083300000|2022-01-13 14:15:00|12659.7|12657.7|12654.2|12652.2|12663.7|12661.7|12654.2|12652.2|213
1642083600000|2022-01-13 14:20:00|12653.7|12651.7|12657.2|12655.2|12658.2|12656.2|12653.7|12651.7|172
1642083900000|2022-01-13 14:25:00|12656.7|12654.7|12653.2|12651.2|12657.2|12655.2|12652.2|12650.2|165
1642084200000|2022-01-13 14:30:00|12654.2|12652.2|12644.2|12642.2|12654.2|12652.2|12640.2|12638.2|383
1642084500000|2022-01-13 14:35:00|12643.2|12641.2|12639.2|12637.2|12645.2|12643.2|12633.7|12631.7|475
1642084800000|2022-01-13 14:40:00|12639.7|12637.7|12634.2|12632.2|12642.2|12640.2|12627.7|12625.7|490
1642085100000|2022-01-13 14:45:00|12633.7|12631.7|12641.7|12639.7|12642.7|12640.7|12633.7|12631.7|213
1642085400000|2022-01-13 14:50:00|12642.2|12640.2|12632.7|12630.7|12645.2|12643.2|12632.2|12630.2|318
1642085700000|2022-01-13 14:55:00|12632.2|12630.2|12637.2|12635.2|12638.2|12636.2|12631.2|12629.2|267
1642086000000|2022-01-13 15:00:00|12639.2|12637.2|12627.2|12625.2|12639.2|12637.2|12626.2|12624.2|250
1642086300000|2022-01-13 15:05:00|12627.7|12625.7|12624.7|12622.7|12630.7|12628.7|12623.2|12621.2|191
1642086600000|2022-01-13 15:10:00|12625.8|12623.8|12621.3|12619.3|12628.3|12626.3|12621.3|12619.3|256
1642086900000|2022-01-13 15:15:00|12620.8|12618.8|12615.3|12613.3|12622.3|12620.3|12611.3|12609.3|395
1642087200000|2022-01-13 15:20:00|12615.8|12613.8|12611.3|12609.3|12617.3|12615.3|12609.3|12607.3|374
1642087500000|2022-01-13 15:25:00|12610.8|12608.8|12614.3|12612.3|12615.3|12613.3|12604.3|12602.3|590
1642087800000|2022-01-13 15:30:00|12614.8|12612.8|12613.3|12611.3|12620.3|12618.3|12606.8|12604.8|523
1642088100000|2022-01-13 15:35:00|12612.8|12610.8|12613.8|12611.8|12614.3|12612.3|12604.3|12602.3|408
1642088400000|2022-01-13 15:40:00|12614.3|12612.3|12605.3|12603.3|12616.3|12614.3|12605.3|12603.3|291
1642088700000|2022-01-13 15:45:00|12606.3|12604.3|12604.8|12602.8|12609.3|12607.3|12601.3|12599.3|395
1642089000000|2022-01-13 15:50:00|12604.3|12602.3|12592.8|12590.8|12604.8|12602.8|12589.3|12587.3|351
1642089300000|2022-01-13 15:55:00|12592.3|12590.3|12609.3|12607.3|12610.3|12608.3|12592.3|12590.3|432
1642089600000|2022-01-13 16:00:00|12608.8|12606.8|12620.8|12618.8|12624.3|12622.3|12606.8|12604.8|720
1642089900000|2022-01-13 16:05:00|12620.3|12618.3|12621.3|12619.3|12627.3|12625.3|12618.3|12616.3|612
1642090200000|2022-01-13 16:10:00|12620.8|12618.8|12621.8|12619.8|12624.3|12622.3|12617.3|12615.3|330
1642090500000|2022-01-13 16:15:00|12622.3|12620.3|12623.8|12621.8|12630.3|12628.3|12619.8|12617.8|482
1642090800000|2022-01-13 16:20:00|12624.3|12622.3|12616.8|12614.8|12626.3|12624.3|12615.8|12613.8|761
1642091100000|2022-01-13 16:25:00|12616.3|12614.3|12621.8|12619.8|12624.3|12622.3|12609.3|12607.3|1843
1642091400000|2022-01-13 16:30:00|12624.3|12622.3|12621.3|12619.3|12627.3|12625.3|12617.8|12615.8|587
1642091700000|2022-01-13 16:35:00|12621.8|12619.8|12622.3|12620.3|12625.3|12623.3|12619.3|12617.3|148
1642092000000|2022-01-13 16:40:00|12621.8|12619.8|12623.8|12621.8|12623.8|12621.8|12619.3|12617.3|51
1642092300000|2022-01-13 16:45:00|12624.3|12622.3|12625.3|12623.3|12628.3|12626.3|12622.3|12620.3|39
1642092600000|2022-01-13 16:50:00|12624.8|12622.8|12629.3|12627.3|12630.3|12628.3|12622.3|12620.3|82
1642092900000|2022-01-13 16:55:00|12629.8|12627.8|12624.3|12622.3|12629.8|12627.8|12623.8|12621.8|44
1642093200000|2022-01-13 17:00:00|12623.8|12621.8|12616.8|12614.8|12624.8|12622.8|12614.3|12612.3|103
1642093500000|2022-01-13 17:05:00|12616.3|12614.3|12616.3|12614.3|12619.8|12617.8|12614.8|12612.8|52
1642093800000|2022-01-13 17:10:00|12616.8|12614.8|12607.3|12605.3|12617.8|12615.8|12607.3|12605.3|112
1642094100000|2022-01-13 17:15:00|12607.8|12605.8|12589.8|12587.8|12607.8|12605.8|12586.8|12584.8|133
1642094400000|2022-01-13 17:20:00|12588.8|12586.8|12586.3|12584.3|12588.8|12586.8|12577.8|12575.8|97
1642094700000|2022-01-13 17:25:00|12585.8|12583.8|12583.8|12581.8|12588.3|12586.3|12582.3|12580.3|31
1642095000000|2022-01-13 17:30:00|12583.3|12581.3|12592.8|12590.8|12592.8|12590.8|12575.8|12573.8|41
1642095300000|2022-01-13 17:35:00|12593.3|12591.3|12599.8|12597.8|12599.8|12597.8|12589.3|12587.3|32
1642095600000|2022-01-13 17:40:00|12600.3|12598.3|12593.8|12591.8|12601.8|12599.8|12590.8|12588.8|25
1642095900000|2022-01-13 17:45:00|12594.3|12592.3|12584.8|12582.8|12597.8|12595.8|12581.8|12579.8|33
1642096200000|2022-01-13 17:50:00|12584.3|12582.3|12584.8|12582.8|12591.8|12589.8|12580.3|12578.3|50
1642096500000|2022-01-13 17:55:00|12584.3|12582.3|12589.8|12587.8|12591.8|12589.8|12583.3|12581.3|28
1642096800000|2022-01-13 18:00:00|12589.3|12587.3|12591.8|12589.8|12592.8|12590.8|12580.8|12578.8|50
1642097100000|2022-01-13 18:05:00|12591.3|12589.3|12599.3|12597.3|12599.8|12597.8|12588.8|12586.8|16
1642097400000|2022-01-13 18:10:00|12599.8|12597.8|12598.3|12596.3|12601.8|12599.8|12594.3|12592.3|19
1642097700000|2022-01-13 18:15:00|12597.8|12595.8|12597.8|12595.8|12602.3|12600.3|12595.8|12593.8|6
1642098000000|2022-01-13 18:20:00|12597.3|12595.3|12603.8|12601.8|12605.8|12603.8|12595.8|12593.8|5
1642098300000|2022-01-13 18:25:00|12604.3|12602.3|12602.8|12600.8|12605.3|12603.3|12599.3|12597.3|6
1642098600000|2022-01-13 18:30:00|12602.3|12600.3|12597.8|12595.8|12603.3|12601.3|12596.8|12594.8|2
1642098900000|2022-01-13 18:35:00|12597.3|12595.3|12600.8|12598.8|12602.8|12600.8|12594.3|12592.3|27
1642099200000|2022-01-13 18:40:00|12600.3|12598.3|12598.3|12596.3|12600.3|12598.3|12597.3|12595.3|7
1642099500000|2022-01-13 18:45:00|12598.8|12596.8|12603.8|12601.8|12604.8|12602.8|12598.3|12596.3|23
1642099800000|2022-01-13 18:50:00|12604.3|12602.3|12606.8|12604.8|12607.8|12605.8|12602.3|12600.3|10
1642100100000|2022-01-13 18:55:00|12607.3|12605.3|12611.8|12609.8|12612.8|12610.8|12606.8|12604.8|20
1642100400000|2022-01-13 19:00:00|12612.3|12610.3|12616.3|12614.3|12617.8|12615.8|12611.3|12609.3|38
1642100700000|2022-01-13 19:05:00|12615.8|12613.8|12612.8|12610.8|12616.3|12614.3|12611.3|12609.3|5
1642101000000|2022-01-13 19:10:00|12612.3|12610.3|12606.8|12604.8|12612.8|12610.8|12606.3|12604.3|9
1642101300000|2022-01-13 19:15:00|12607.3|12605.3|12599.8|12597.8|12607.3|12605.3|12596.8|12594.8|28
1642101600000|2022-01-13 19:20:00|12599.3|12597.3|12600.3|12598.3|12602.8|12600.8|12596.8|12594.8|17
1642101900000|2022-01-13 19:25:00|12598.8|12596.8|12597.3|12595.3|12599.3|12597.3|12596.3|12594.3|11
1642102200000|2022-01-13 19:30:00|12595.8|12593.8|12597.3|12595.3|12597.8|12595.8|12590.8|12588.8|46
1642102500000|2022-01-13 19:35:00|12597.8|12595.8|12590.3|12588.3|12598.3|12596.3|12589.8|12587.8|46
1642102800000|2022-01-13 19:40:00|12590.8|12588.8|12596.3|12594.3|12596.8|12594.8|12589.8|12587.8|11
1642103100000|2022-01-13 19:45:00|12596.8|12594.8|12592.3|12590.3|12597.8|12595.8|12591.8|12589.8|43
1642103400000|2022-01-13 19:50:00|12592.8|12590.8|12597.3|12595.3|12598.8|12596.8|12590.3|12588.3|20
1642103700000|2022-01-13 19:55:00|12597.8|12595.8|12599.8|12597.8|12601.8|12599.8|12597.3|12595.3|10
1642104000000|2022-01-13 20:00:00|12599.3|12597.3|12588.8|12586.8|12599.3|12597.3|12583.8|12581.8|53
1642104300000|2022-01-13 20:05:00|12589.3|12587.3|12586.8|12584.8|12591.8|12589.8|12586.8|12584.8|16
1642104600000|2022-01-13 20:10:00|12584.8|12582.8|12580.8|12578.8|12585.3|12583.3|12575.8|12573.8|47
1642104900000|2022-01-13 20:15:00|12580.3|12578.3|12582.8|12580.8|12584.8|12582.8|12577.8|12575.8|14
1642105200000|2022-01-13 20:20:00|12582.3|12580.3|12579.8|12577.8|12583.8|12581.8|12576.8|12574.8|8
1642105500000|2022-01-13 20:25:00|12580.3|12578.3|12583.8|12581.8|12583.8|12581.8|12578.3|12576.3|18
1642105800000|2022-01-13 20:30:00|12583.3|12581.3|12583.8|12581.8|12587.8|12585.8|12580.3|12578.3|9
1642106100000|2022-01-13 20:35:00|12583.3|12581.3|12577.8|12575.8|12584.8|12582.8|12575.8|12573.8|46
1642106400000|2022-01-13 20:40:00|12578.3|12576.3|12577.3|12575.3|12581.8|12579.8|12577.3|12575.3|9
1642106700000|2022-01-13 20:45:00|12577.8|12575.8|12574.8|12572.8|12578.8|12576.8|12571.3|12569.3|124
1642107000000|2022-01-13 20:50:00|12574.3|12572.3|12569.3|12567.3|12577.3|12575.3|12563.3|12561.3|121
1642107300000|2022-01-13 20:55:00|12570.3|12568.3|12576.3|12570.3|12579.3|12573.8|12562.8|12560.8|106
1642107600000|2022-01-13 21:00:00|12576.5|12570.5|12572.8|12566.8|12582.9|12576.9|12568.8|12562.8|2
1642107900000|2022-01-13 21:05:00|12572.4|12566.4|12571.1|12565.1|12576.1|12570.1|12568.4|12562.4|0
1642108200000|2022-01-13 21:10:00|12571.2|12565.2|12573.7|12567.7|12577|12571|12568.4|12562.4|0
1642108500000|2022-01-13 21:15:00|12573.8|12567.8|12570.9|12564.9|12574.5|12568.5|12569.7|12563.7|0
1642108800000|2022-01-13 21:20:00|12571.1|12565.1|12570|12564|12571.7|12565.7|12568.9|12562.9|0
1642109100000|2022-01-13 21:25:00|12570.1|12564.1|12566.7|12560.7|12572.5|12566.5|12564.9|12558.9|0
1642109400000|2022-01-13 21:30:00|12566.8|12560.8|12571.2|12565.2|12571.2|12565.2|12565.2|12559.2|0
1642109700000|2022-01-13 21:35:00|12571.1|12565.1|12572.1|12566.1|12573.6|12567.6|12570.4|12564.4|0
1642110000000|2022-01-13 21:40:00|12572.2|12566.2|12572.1|12566.1|12574.4|12568.4|12571.2|12565.2|0
1642110300000|2022-01-13 21:45:00|12572.2|12566.2|12570.2|12564.2|12573.6|12567.6|12568.8|12562.8|0
1642110600000|2022-01-13 21:50:00|12570.3|12564.3|12572.9|12566.9|12572.9|12566.9|12569.6|12563.6|0
1642110900000|2022-01-13 21:55:00|12572.8|12566.8|12575.1|12569.1|12575.1|12569.1|12572.4|12566.4|0
1642111200000|2022-01-13 22:00:00|12574.7|12568.7|12575.1|12569.1|12575.1|12569.1|12574.6|12568.6|0
1642111500000|2022-01-13 22:05:00|12575|12569|12575.1|12569.1|12575.6|12569.6|12574.8|12568.8|0
1642112100000|2022-01-13 22:15:00|12574.7|12568.7|12574.4|12568.4|12574.8|12568.8|12574.2|12568.2|0
1642112400000|2022-01-13 22:20:00|12574.3|12568.3|12574.2|12568.2|12574.6|12568.6|12574.1|12568.1|0
1642112700000|2022-01-13 22:25:00|12574.3|12568.3|12574.2|12568.2|12574.3|12568.3|12574.2|12568.2|0
1642113000000|2022-01-13 22:30:00|12574.3|12568.3|12574.2|12568.2|12574.7|12568.7|12574.1|12568.1|0
1642113300000|2022-01-13 22:35:00|12574.3|12568.3|12574.3|12568.3|12574.3|12568.3|12574.1|12568.1|0
1642113600000|2022-01-13 22:40:00|12574.4|12568.4|12574.4|12568.4|12574.7|12568.7|12574.3|12568.3|0
1642113900000|2022-01-13 22:45:00|12574.6|12568.6|12574.6|12568.6|12574.6|12568.6|12574.3|12568.3|0
1642114200000|2022-01-13 22:50:00|12574.7|12568.7|12575.1|12569.1|12575.1|12569.1|12574.7|12568.7|0
1642114500000|2022-01-13 22:55:00|12575|12569|12575.2|12569.2|12575.9|12569.9|12575|12569|0
1642114800000|2022-01-13 23:00:00|12575.9|12569.9|12580.3|12574.3|12582.8|12576.8|12575.6|12569.6|0
1642115100000|2022-01-13 23:05:00|12580.2|12574.2|12579.7|12573.7|12580.9|12574.9|12576.9|12570.9|0
1642115400000|2022-01-13 23:10:00|12579.8|12573.8|12581.7|12575.7|12582.4|12576.4|12579|12573|0
1642115700000|2022-01-13 23:15:00|12581.6|12575.6|12576.9|12570.9|12581.6|12575.6|12576.4|12570.4|0
1642116000000|2022-01-13 23:20:00|12577|12571|12579.2|12573.2|12580.9|12574.9|12577|12571|0
1642116300000|2022-01-13 23:25:00|12579.5|12573.5|12576.9|12570.9|12579.5|12573.5|12576|12570|0
1642116600000|2022-01-13 23:30:00|12577|12571|12578.4|12572.4|12580.1|12574.1|12576.4|12570.4|0
1642116900000|2022-01-13 23:35:00|12578.5|12572.5|12578.4|12572.4|12579.2|12573.2|12576|12570|0
1642117200000|2022-01-13 23:40:00|12578.5|12572.5|12579.2|12573.2|12580.4|12574.4|12577.4|12571.4|0
1642117500000|2022-01-13 23:45:00|12579|12573|12581.5|12575.5|12581.7|12575.7|12578.4|12572.4|0
1642117800000|2022-01-13 23:50:00|12581.3|12575.3|12580.1|12574.1|12581.3|12575.3|12578.4|12572.4|0
1642118100000|2022-01-13 23:55:00|12580|12574|12580.3|12574.3|12580.3|12574.3|12577.2|12571.2|0
1642118400000|2022-01-14 00:00:00|12580.4|12574.4|12566.1|12560.1|12580.9|12574.9|12561.8|12555.8|0
1642118700000|2022-01-14 00:05:00|12566.3|12560.3|12572.7|12566.7|12573.5|12567.5|12564.7|12558.7|0
1642119000000|2022-01-14 00:10:00|12572.8|12566.8|12575.6|12569.6|12576.4|12570.4|12571.8|12565.8|0
1642119300000|2022-01-14 00:15:00|12575.2|12569.2|12582|12576|12589.5|12583.5|12570|12564|0
1642119600000|2022-01-14 00:20:00|12582.4|12576.4|12578.4|12572.4|12583.6|12577.6|12576.1|12570.1|0
1642119900000|2022-01-14 00:25:00|12578.2|12572.2|12577.1|12571.1|12578.9|12572.9|12572.9|12566.9|0
1642120200000|2022-01-14 00:30:00|12576.9|12570.9|12571.9|12565.9|12576.9|12570.9|12571.1|12565.1|0
1642120500000|2022-01-14 00:35:00|12572|12566|12575|12569|12581.6|12575.6|12571.5|12565.5|0
1642120800000|2022-01-14 00:40:00|12574.9|12568.9|12578.2|12572.2|12579.9|12573.9|12571.3|12565.3|0
1642121100000|2022-01-14 00:45:00|12578.3|12572.3|12568.1|12562.1|12579.1|12573.1|12567.3|12561.3|0
1642121400000|2022-01-14 00:50:00|12567.9|12561.9|12578.8|12572.8|12579.1|12573.1|12566.8|12560.8|0
1642121700000|2022-01-14 00:55:00|12579|12573|12579.7|12573.7|12580.6|12574.6|12577.6|12571.6|0
1642122000000|2022-01-14 01:00:00|12579.8|12573.8|12581.6|12575.6|12583.9|12577.9|12574|12568|0
1642122300000|2022-01-14 01:05:00|12581.7|12575.7|12581.2|12575.2|12582.5|12576.5|12578.2|12572.2|0
1642122600000|2022-01-14 01:10:00|12581.4|12575.4|12576.5|12570.5|12582.9|12576.9|12575.6|12569.6|0
1642122900000|2022-01-14 01:15:00|12576.6|12570.6|12572|12566|12578.2|12572.2|12570.5|12564.5|0
1642123200000|2022-01-14 01:20:00|12571.7|12565.7|12573.1|12567.1|12574|12568|12568.6|12562.6|0
1642123500000|2022-01-14 01:25:00|12572.9|12566.9|12567.1|12561.1|12574.8|12568.8|12567|12561|0
1642123800000|2022-01-14 01:30:00|12567.4|12561.4|12565.9|12559.9|12568.8|12562.8|12563.6|12557.6|0
1642124100000|2022-01-14 01:35:00|12566.2|12560.2|12571.7|12565.7|12575.6|12569.6|12565.8|12559.8|0
1642124400000|2022-01-14 01:40:00|12571.9|12565.9|12559.3|12553.3|12573.4|12567.4|12558.9|12552.9|0
1642124700000|2022-01-14 01:45:00|12559.4|12553.4|12565.1|12559.1|12567.7|12561.7|12556.5|12550.5|0
1642125000000|2022-01-14 01:50:00|12565.2|12559.2|12561|12555|12565.5|12559.5|12560|12554|0
1642125300000|2022-01-14 01:55:00|12560.9|12554.9|12560.1|12554.1|12561.5|12555.5|12556.6|12550.6|0
1642125600000|2022-01-14 02:00:00|12560.2|12554.2|12560.2|12554.2|12563.6|12557.6|12555.4|12549.4|0
1642125900000|2022-01-14 02:05:00|12560|12554|12556|12550|12563.1|12557.1|12556|12550|0
1642126200000|2022-01-14 02:10:00|12556.1|12550.1|12546.1|12540.1|12556.9|12550.9|12544.8|12538.8|0
1642126500000|2022-01-14 02:15:00|12545.7|12539.7|12546.1|12540.1|12547.9|12541.9|12542.6|12536.6|0
1642126800000|2022-01-14 02:20:00|12545.9|12539.9|12550.3|12544.3|12552.1|12546.1|12545.9|12539.9|0
1642127100000|2022-01-14 02:25:00|12550.1|12544.1|12551.4|12545.4|12552.1|12546.1|12549.4|12543.4|0
1642127400000|2022-01-14 02:30:00|12551.5|12545.5|12554.1|12548.1|12556.2|12550.2|12551.5|12545.5|0
1642127700000|2022-01-14 02:35:00|12554.2|12548.2|12553.6|12547.6|12555|12549|12552.6|12546.6|0
1642128000000|2022-01-14 02:40:00|12553.9|12547.9|12558.3|12552.3|12558.8|12552.8|12553.6|12547.6|0
1642128300000|2022-01-14 02:45:00|12558.5|12552.5|12557.2|12551.2|12559.7|12553.7|12556.4|12550.4|0
1642128600000|2022-01-14 02:50:00|12557.4|12551.4|12559.4|12553.4|12560.7|12554.7|12557.3|12551.3|0
1642128900000|2022-01-14 02:55:00|12559.5|12553.5|12564|12558|12564.5|12558.5|12559|12553|0
1642129200000|2022-01-14 03:00:00|12564.2|12558.2|12558.8|12552.8|12564.6|12558.6|12558.8|12552.8|0
1642129500000|2022-01-14 03:05:00|12559.3|12553.3|12565.5|12559.5|12566.9|12560.9|12559.3|12553.3|0
1642129800000|2022-01-14 03:10:00|12565.4|12559.4|12561.5|12555.5|12567.3|12561.3|12559|12553|0
1642130100000|2022-01-14 03:15:00|12561.3|12555.3|12562|12556|12562.4|12556.4|12559.8|12553.8|0
1642130400000|2022-01-14 03:20:00|12562.1|12556.1|12561.4|12555.4|12563.3|12557.3|12559.7|12553.7|0
1642130700000|2022-01-14 03:25:00|12561.3|12555.3|12558.8|12552.8|12563.1|12557.1|12558.8|12552.8|0
1642131000000|2022-01-14 03:30:00|12558.7|12552.7|12557.7|12551.7|12560.5|12554.5|12556|12550|0
1642131300000|2022-01-14 03:35:00|12557.2|12551.2|12558.1|12552.1|12559.5|12553.5|12556.8|12550.8|0
1642131600000|2022-01-14 03:40:00|12558.2|12552.2|12552.7|12546.7|12558.6|12552.6|12551.8|12545.8|0
1642131900000|2022-01-14 03:45:00|12552.6|12546.6|12555.2|12549.2|12555.3|12549.3|12551.7|12545.7|0
1642132200000|2022-01-14 03:50:00|12555.3|12549.3|12555.2|12549.2|12556|12550|12553.8|12547.8|0
1642132500000|2022-01-14 03:55:00|12555.4|12549.4|12557.8|12551.8|12559.6|12553.6|12555.4|12549.4|0
1642132800000|2022-01-14 04:00:00|12557.6|12551.6|12564|12558|12565.7|12559.7|12557.6|12551.6|0
1642133100000|2022-01-14 04:05:00|12564.1|12558.1|12569.5|12563.5|12570.4|12564.4|12564.1|12558.1|0
1642133400000|2022-01-14 04:10:00|12569.7|12563.7|12567.6|12561.6|12570.9|12564.9|12566.8|12560.8|0
1642133700000|2022-01-14 04:15:00|12567.7|12561.7|12564.7|12558.7|12568|12562|12564.6|12558.6|0
1642134000000|2022-01-14 04:20:00|12565.1|12559.1|12572.6|12566.6|12573.1|12567.1|12564.7|12558.7|0
1642134300000|2022-01-14 04:25:00|12572.7|12566.7|12571.7|12565.7|12574.8|12568.8|12571.3|12565.3|0
1642134600000|2022-01-14 04:30:00|12571.5|12565.5|12569.6|12563.6|12574.2|12568.2|12567.1|12561.1|0
1642134900000|2022-01-14 04:35:00|12569.4|12563.4|12566.1|12560.1|12569.7|12563.7|12566|12560|0
1642135200000|2022-01-14 04:40:00|12566|12560|12564.5|12558.5|12566.4|12560.4|12564|12558|0
1642135500000|2022-01-14 04:45:00|12564.3|12558.3|12564.6|12558.6|12566.3|12560.3|12562.9|12556.9|0
1642135800000|2022-01-14 04:50:00|12564.5|12558.5|12563.8|12557.8|12567|12561|12563.2|12557.2|0
1642136100000|2022-01-14 04:55:00|12563.6|12557.6|12563|12557|12563.7|12557.7|12560.4|12554.4|0
1642136400000|2022-01-14 05:00:00|12563.2|12557.2|12566|12560|12568.1|12562.1|12563.2|12557.2|0
1642136700000|2022-01-14 05:05:00|12566.1|12560.1|12561|12555|12566.4|12560.4|12557.8|12551.8|0
1642137000000|2022-01-14 05:10:00|12561.3|12555.3|12560|12554|12563|12557|12559.6|12553.6|0
1642137300000|2022-01-14 05:15:00|12559.8|12553.8|12563.5|12557.5|12563.9|12557.9|12559.6|12553.6|0
1642137600000|2022-01-14 05:20:00|12563.3|12557.3|12566.2|12560.2|12567.1|12561.1|12562.1|12556.1|0
1642137900000|2022-01-14 05:25:00|12565.8|12559.8|12566.2|12560.2|12570|12564|12564.9|12558.9|0
1642138200000|2022-01-14 05:30:00|12566|12560|12564|12558|12568.7|12562.7|12563.2|12557.2|0
1642138500000|2022-01-14 05:35:00|12563.9|12557.9|12570.6|12564.6|12572.8|12566.8|12563.6|12557.6|0
1642138800000|2022-01-14 05:40:00|12570.4|12564.4|12566.2|12560.2|12570.6|12564.6|12565.2|12559.2|0
1642139100000|2022-01-14 05:45:00|12566.5|12560.5|12567.9|12561.9|12568.6|12562.6|12565.3|12559.3|0
1642139400000|2022-01-14 05:50:00|12567.8|12561.8|12570.6|12564.6|12570.6|12564.6|12566.2|12560.2|0
1642139700000|2022-01-14 05:55:00|12570.4|12564.4|12572.7|12566.7|12573.2|12567.2|12569.3|12563.3|0
1642140000000|2022-01-14 06:00:00|12572.5|12566.5|12573.9|12567.9|12577.7|12571.7|12572.3|12566.3|0
1642140300000|2022-01-14 06:05:00|12573.7|12567.7|12571.3|12565.3|12573.7|12567.7|12569.5|12563.5|0
1642140600000|2022-01-14 06:10:00|12571.7|12565.7|12579.2|12573.2|12579.2|12573.2|12571.3|12565.3|0
1642140900000|2022-01-14 06:15:00|12579.6|12573.6|12579.5|12573.5|12582.7|12576.7|12578.6|12572.6|0
1642141200000|2022-01-14 06:20:00|12579.3|12573.3|12578.5|12572.5|12584.6|12578.6|12575.5|12569.5|0
1642141500000|2022-01-14 06:25:00|12578.3|12572.3|12578|12572|12580.4|12574.4|12575.9|12569.9|0
1642141800000|2022-01-14 06:30:00|12578.2|12572.2|12586.3|12580.3|12586.3|12580.3|12577.2|12571.2|0
1642142100000|2022-01-14 06:35:00|12586.2|12580.2|12587.4|12581.4|12587.9|12581.9|12584.5|12578.5|0
1642142400000|2022-01-14 06:40:00|12587.6|12581.6|12586.3|12580.3|12590.4|12584.4|12585.9|12579.9|0
1642142700000|2022-01-14 06:45:00|12586.4|12580.4|12589.4|12583.4|12589.7|12583.7|12581.9|12575.9|0
1642143000000|2022-01-14 06:50:00|12589|12583|12586.9|12580.9|12590.5|12584.5|12586.9|12580.9|0
1642143300000|2022-01-14 06:55:00|12587.1|12581.1|12583.8|12577.8|12589.4|12583.4|12583.7|12577.7|0
1642143600000|2022-01-14 07:00:00|12587.3|12585.3|12571.8|12569.8|12587.3|12585.3|12571.3|12569.3|71
1642143900000|2022-01-14 07:05:00|12572.3|12570.3|12568.8|12566.8|12582.3|12580.3|12563.8|12561.8|30
1642144200000|2022-01-14 07:10:00|12569.3|12567.3|12567.8|12565.8|12570.8|12568.8|12564.3|12562.3|18
1642144500000|2022-01-14 07:15:00|12567.3|12565.3|12575.3|12573.3|12576.3|12574.3|12566.8|12564.8|13
1642144800000|2022-01-14 07:20:00|12575.8|12573.8|12573.8|12571.8|12576.8|12574.8|12572.3|12570.3|16
1642145100000|2022-01-14 07:25:00|12573.3|12571.3|12562.8|12560.8|12574.8|12572.8|12562.3|12560.3|33
1642145400000|2022-01-14 07:30:00|12563.3|12561.3|12556.8|12554.8|12565.3|12563.3|12554.3|12552.3|95
1642145700000|2022-01-14 07:35:00|12557.3|12555.3|12552.8|12550.8|12558.8|12556.8|12550.8|12548.8|31
1642146000000|2022-01-14 07:40:00|12553.3|12551.3|12554.8|12552.8|12556.8|12554.8|12551.8|12549.8|68
1642146300000|2022-01-14 07:45:00|12554.3|12552.3|12546.8|12544.8|12555.8|12553.8|12546.8|12544.8|34
1642146600000|2022-01-14 07:50:00|12546.3|12544.3|12549.8|12547.8|12551.8|12549.8|12545.8|12543.8|52
1642146900000|2022-01-14 07:55:00|12549.3|12547.3|12537.3|12535.3|12551.8|12549.8|12535.8|12533.8|79
1642147200000|2022-01-14 08:00:00|12537.8|12535.8|12510.3|12508.3|12537.8|12535.8|12507.8|12505.8|1273
1642147500000|2022-01-14 08:05:00|12508.3|12506.3|12530.3|12528.3|12533.8|12531.8|12507.3|12505.3|450
1642147800000|2022-01-14 08:10:00|12530.8|12528.8|12533.8|12531.8|12537.3|12535.3|12525.8|12523.8|268
1642148100000|2022-01-14 08:15:00|12534.8|12532.8|12549.8|12547.8|12552.3|12550.3|12530.3|12528.3|463
1642148400000|2022-01-14 08:20:00|12548.8|12546.8|12554.3|12552.3|12556.3|12554.3|12542.8|12540.8|443
1642148700000|2022-01-14 08:25:00|12554.8|12552.8|12555.8|12553.8|12560.3|12558.3|12549.3|12547.3|278
1642149000000|2022-01-14 08:30:00|12555.3|12553.3|12564.8|12562.8|12570.8|12568.8|12555.3|12553.3|332
1642149300000|2022-01-14 08:35:00|12565.3|12563.3|12561.3|12559.3|12569.8|12567.8|12559.3|12557.3|284
1642149600000|2022-01-14 08:40:00|12560.7|12558.7|12559.2|12557.2|12561.7|12559.7|12552.7|12550.7|275
1642149900000|2022-01-14 08:45:00|12558.7|12556.7|12547.7|12545.7|12560.2|12558.2|12546.2|12544.2|274
1642150200000|2022-01-14 08:50:00|12547.2|12545.2|12544.7|12542.7|12551.7|12549.7|12531.2|12529.2|283
1642150500000|2022-01-14 08:55:00|12545.2|12543.2|12553.7|12551.7|12560.2|12558.2|12541.7|12539.7|286
1642150800000|2022-01-14 09:00:00|12554.2|12552.2|12561.7|12559.7|12562.2|12560.2|12545.7|12543.7|247
1642151100000|2022-01-14 09:05:00|12561.2|12559.2|12552.7|12550.7|12562.2|12560.2|12550.7|12548.7|192
1642151400000|2022-01-14 09:10:00|12552.2|12550.2|12563.7|12561.7|12563.7|12561.7|12547.7|12545.7|232
1642151700000|2022-01-14 09:15:00|12563.2|12561.2|12561.7|12559.7|12564.7|12562.7|12556.7|12554.7|139
1642152000000|2022-01-14 09:20:00|12561.2|12559.2|12563.2|12561.2|12569.7|12567.7|12559.7|12557.7|195
1642152300000|2022-01-14 09:25:00|12563.7|12561.7|12566.2|12564.2|12566.7|12564.7|12548.2|12546.2|147
1642152600000|2022-01-14 09:30:00|12566.7|12564.7|12580.2|12578.2|12581.2|12579.2|12565.2|12563.2|246
1642152900000|2022-01-14 09:35:00|12580.7|12578.7|12580.7|12578.7|12584.2|12582.2|12577.2|12575.2|248
1642153200000|2022-01-14 09:40:00|12581.2|12579.2|12584.2|12582.2|12586.7|12584.7|12577.7|12575.7|171
1642153500000|2022-01-14 09:45:00|12583.7|12581.7|12576.7|12574.7|12586.2|12584.2|12576.7|12574.7|178
1642153800000|2022-01-14 09:50:00|12576.2|12574.2|12578.2|12576.2|12580.7|12578.7|12572.7|12570.7|249
1642154100000|2022-01-14 09:55:00|12577.7|12575.7|12580.7|12578.7|12583.7|12581.7|12576.7|12574.7|144
1642154400000|2022-01-14 10:00:00|12581.2|12579.2|12566.2|12564.2|12582.7|12580.7|12564.7|12562.7|156
1642154700000|2022-01-14 10:05:00|12566.7|12564.7|12566.7|12564.7|12572.7|12570.7|12566.2|12564.2|237
1642155000000|2022-01-14 10:10:00|12567.2|12565.2|12558.7|12556.7|12567.7|12565.7|12556.2|12554.2|185
1642155300000|2022-01-14 10:15:00|12558.2|12556.2|12560.7|12558.7|12561.7|12559.7|12556.2|12554.2|144
1642155600000|2022-01-14 10:20:00|12561.2|12559.2|12567.7|12565.7|12573.2|12571.2|12557.7|12555.7|159
1642155900000|2022-01-14 10:25:00|12567.2|12565.2|12565.2|12563.2|12567.7|12565.7|12562.7|12560.7|92
1642156200000|2022-01-14 10:30:00|12565.7|12563.7|12559.7|12557.7|12565.7|12563.7|12558.7|12556.7|95
1642156500000|2022-01-14 10:35:00|12560.2|12558.2|12569.2|12567.2|12569.7|12567.7|12558.2|12556.2|88
1642156800000|2022-01-14 10:40:00|12569.7|12567.7|12569.7|12567.7|12571.7|12569.7|12564.7|12562.7|85
1642157100000|2022-01-14 10:45:00|12570.2|12568.2|12571.7|12569.7|12572.7|12570.7|12568.2|12566.2|110
1642157400000|2022-01-14 10:50:00|12571.2|12569.2|12565.7|12563.7|12572.2|12570.2|12561.7|12559.7|88
1642157700000|2022-01-14 10:55:00|12565.2|12563.2|12562.7|12560.7|12567.7|12565.7|12561.7|12559.7|99
1642158000000|2022-01-14 11:00:00|12562.2|12560.2|12571.7|12569.7|12572.7|12570.7|12560.7|12558.7|107
1642158300000|2022-01-14 11:05:00|12572.7|12570.7|12571.2|12569.2|12573.7|12571.7|12565.7|12563.7|186
1642158600000|2022-01-14 11:10:00|12570.7|12568.7|12568.7|12566.7|12572.7|12570.7|12565.7|12563.7|93
1642158900000|2022-01-14 11:15:00|12569.2|12567.2|12574.7|12572.7|12575.2|12573.2|12565.2|12563.2|365
1642159200000|2022-01-14 11:20:00|12575.2|12573.2|12575.7|12573.7|12578.7|12576.7|12573.7|12571.7|128
1642159500000|2022-01-14 11:25:00|12575.2|12573.2|12571.7|12569.7|12576.7|12574.7|12569.7|12567.7|139
1642159800000|2022-01-14 11:30:00|12572.2|12570.2|12567.2|12565.2|12573.7|12571.7|12564.7|12562.7|155
1642160100000|2022-01-14 11:35:00|12567.7|12565.7|12566.7|12564.7|12572.7|12570.7|12566.2|12564.2|94
1642160400000|2022-01-14 11:40:00|12566.2|12564.2|12567.7|12565.7|12569.7|12567.7|12559.7|12557.7|125
1642160700000|2022-01-14 11:45:00|12566.7|12564.7|12572.7|12570.7|12573.2|12571.2|12562.7|12560.7|115
1642161000000|2022-01-14 11:50:00|12572.2|12570.2|12574.2|12572.2|12574.7|12572.7|12565.7|12563.7|268
1642161300000|2022-01-14 11:55:00|12573.7|12571.7|12572.2|12570.2|12576.7|12574.7|12566.2|12564.2|103
1642161600000|2022-01-14 12:00:00|12571.7|12569.7|12557.7|12555.7|12571.7|12569.7|12555.7|12553.7|156
1642161900000|2022-01-14 12:05:00|12558.2|12556.2|12551.7|12549.7|12561.7|12559.7|12547.7|12545.7|133
1642162200000|2022-01-14 12:10:00|12551.2|12549.2|12551.2|12549.2|12554.2|12552.2|12549.7|12547.7|57
1642162500000|2022-01-14 12:15:00|12550.7|12548.7|12544.7|12542.7|12553.2|12551.2|12544.7|12542.7|133
1642162800000|2022-01-14 12:20:00|12545.2|12543.2|12543.7|12541.7|12547.7|12545.7|12537.7|12535.7|187
1642163100000|2022-01-14 12:25:00|12544.2|12542.2|12532.7|12530.7|12544.7|12542.7|12532.7|12530.7|106
1642163400000|2022-01-14 12:30:00|12531.7|12529.7|12534.7|12532.7|12538.7|12536.7|12531.2|12529.2|93
1642163700000|2022-01-14 12:35:00|12534.2|12532.2|12532.7|12530.7|12537.7|12535.7|12529.7|12527.7|91
1642164000000|2022-01-14 12:40:00|12532.6|12530.6|12526.1|12524.1|12532.6|12530.6|12523.6|12521.6|174
1642164300000|2022-01-14 12:45:00|12525.6|12523.6|12531.6|12529.6|12535.6|12533.6|12525.6|12523.6|68
1642164600000|2022-01-14 12:50:00|12531.1|12529.1|12532.1|12530.1|12537.6|12535.6|12529.1|12527.1|155
1642164900000|2022-01-14 12:55:00|12531.6|12529.6|12524.1|12522.1|12533.6|12531.6|12523.6|12521.6|173
1642165200000|2022-01-14 13:00:00|12524.6|12522.6|12529.6|12527.6|12531.6|12529.6|12515.1|12513.1|349
1642165500000|2022-01-14 13:05:00|12529.1|12527.1|12539.1|12537.1|12545.1|12543.1|12527.1|12525.1|175
1642165800000|2022-01-14 13:10:00|12539.6|12537.6|12532.1|12530.1|12541.1|12539.1|12529.6|12527.6|156
1642166100000|2022-01-14 13:15:00|12532.6|12530.6|12535.1|12533.1|12544.1|12542.1|12530.1|12528.1|337
1642166400000|2022-01-14 13:20:00|12535.6|12533.6|12533.1|12531.1|12537.1|12535.1|12525.6|12523.6|102
1642166700000|2022-01-14 13:25:00|12532.6|12530.6|12531.1|12529.1|12532.6|12530.6|12526.1|12524.1|147
1642167000000|2022-01-14 13:30:00|12530.6|12528.6|12534.6|12532.6|12538.6|12536.6|12524.1|12522.1|671
1642167300000|2022-01-14 13:35:00|12534.1|12532.1|12532.1|12530.1|12536.6|12534.6|12528.6|12526.6|172
1642167600000|2022-01-14 13:40:00|12532.6|12530.6|12526.6|12524.6|12536.6|12534.6|12524.6|12522.6|243
1642167900000|2022-01-14 13:45:00|12527.1|12525.1|12526.6|12524.6|12532.6|12530.6|12523.6|12521.6|135
1642168200000|2022-01-14 13:50:00|12526.1|12524.1|12527.1|12525.1|12529.6|12527.6|12523.6|12521.6|134
1642168500000|2022-01-14 13:55:00|12527.6|12525.6|12533.6|12531.6|12533.6|12531.6|12520.6|12518.6|151
1642168800000|2022-01-14 14:00:00|12533.1|12531.1|12532.1|12530.1|12533.6|12531.6|12522.6|12520.6|130
1642169100000|2022-01-14 14:05:00|12531.6|12529.6|12542.6|12540.6|12547.1|12545.1|12529.6|12527.6|225
1642169400000|2022-01-14 14:10:00|12542.1|12540.1|12550.1|12548.1|12551.6|12549.6|12539.6|12537.6|181
1642169700000|2022-01-14 14:15:00|12550.6|12548.6|12554.1|12552.1|12560.6|12558.6|12549.6|12547.6|168
1642170000000|2022-01-14 14:20:00|12554.6|12552.6|12549.6|12547.6|12555.6|12553.6|12544.6|12542.6|693
1642170300000|2022-01-14 14:25:00|12549.1|12547.1|12549.6|12547.6|12551.6|12549.6|12546.1|12544.1|190
1642170600000|2022-01-14 14:30:00|12549.1|12547.1|12548.6|12546.6|12555.6|12553.6|12544.6|12542.6|766
1642170900000|2022-01-14 14:35:00|12547.6|12545.6|12568.6|12566.6|12573.6|12571.6|12544.6|12542.6|569
1642171200000|2022-01-14 14:40:00|12568.1|12566.1|12572.6|12570.6|12576.6|12574.6|12561.6|12559.6|623
1642171500000|2022-01-14 14:45:00|12573.1|12571.1|12569.1|12567.1|12586.6|12584.6|12568.6|12566.6|370
1642171800000|2022-01-14 14:50:00|12569.6|12567.6|12582.6|12580.6|12584.6|12582.6|12568.6|12566.6|297
1642172100000|2022-01-14 14:55:00|12582.1|12580.1|12597.6|12595.6|12600.1|12598.1|12581.6|12579.6|447
1642172400000|2022-01-14 15:00:00|12598.1|12596.1|12579.1|12577.1|12599.1|12597.1|12573.6|12571.6|611
1642172700000|2022-01-14 15:05:00|12578.6|12576.6|12580.1|12578.1|12590.1|12588.1|12577.1|12575.1|274
1642173000000|2022-01-14 15:10:00|12579.6|12577.6|12571.6|12569.6|12586.1|12584.1|12570.6|12568.6|226
1642173300000|2022-01-14 15:15:00|12572.1|12570.1|12576.1|12574.1|12581.1|12579.1|12568.6|12566.6|276
1642173600000|2022-01-14 15:20:00|12574.6|12572.6|12561.6|12559.6|12575.6|12573.6|12561.1|12559.1|400
1642173900000|2022-01-14 15:25:00|12562.1|12560.1|12557.6|12555.6|12571.6|12569.6|12556.6|12554.6|447
1642174200000|2022-01-14 15:30:00|12558.1|12556.1|12559.1|12557.1|12559.6|12557.6|12548.1|12546.1|238
1642174500000|2022-01-14 15:35:00|12558.6|12556.6|12541.1|12539.1|12558.6|12556.6|12535.1|12533.1|284
1642174800000|2022-01-14 15:40:00|12541.6|12539.6|12524.6|12522.6|12541.6|12539.6|12521.6|12519.6|334
1642175100000|2022-01-14 15:45:00|12524.1|12522.1|12535.1|12533.1|12536.1|12534.1|12520.1|12518.1|469
1642175400000|2022-01-14 15:50:00|12535.6|12533.6|12534.1|12532.1|12535.6|12533.6|12529.1|12527.1|188
1642175700000|2022-01-14 15:55:00|12533.1|12531.1|12533.6|12531.6|12541.1|12539.1|12529.6|12527.6|340
1642176000000|2022-01-14 16:00:00|12534.1|12532.1|12533.1|12531.1|12547.6|12545.6|12531.1|12529.1|556
1642176300000|2022-01-14 16:05:00|12532.1|12530.1|12526.6|12524.6|12532.6|12530.6|12522.1|12520.1|690
1642176600000|2022-01-14 16:10:00|12526.1|12524.1|12525.1|12523.1|12530.6|12528.6|12522.1|12520.1|237
1642176900000|2022-01-14 16:15:00|12524.1|12522.1|12525.6|12523.6|12528.1|12526.1|12515.6|12513.6|905
1642177200000|2022-01-14 16:20:00|12525.1|12523.1|12526.1|12524.1|12527.6|12525.6|12516.6|12514.6|616
1642177500000|2022-01-14 16:25:00|12524.6|12522.6|12528.1|12526.1|12530.6|12528.6|12518.1|12516.1|1176
1642177800000|2022-01-14 16:30:00|12529.1|12527.1|12521.6|12519.6|12529.1|12527.1|12517.1|12515.1|627
1642178100000|2022-01-14 16:35:00|12521.1|12519.1|12523.1|12521.1|12528.1|12526.1|12516.1|12514.1|1237
1642178400000|2022-01-14 16:40:00|12522.6|12520.6|12525.6|12523.6|12529.1|12527.1|12515.1|12513.1|282
1642178700000|2022-01-14 16:45:00|12526.1|12524.1|12536.1|12534.1|12538.1|12536.1|12523.6|12521.6|210
1642179000000|2022-01-14 16:50:00|12536.6|12534.6|12538.6|12536.6|12540.6|12538.6|12531.1|12529.1|213
1642179300000|2022-01-14 16:55:00|12538.1|12536.1|12537.6|12535.6|12539.1|12537.1|12534.6|12532.6|50
1642179600000|2022-01-14 17:00:00|12537.1|12535.1|12532.6|12530.6|12540.1|12538.1|12532.6|12530.6|36
1642179900000|2022-01-14 17:05:00|12533.1|12531.1|12541.1|12539.1|12541.1|12539.1|12531.1|12529.1|79
1642180200000|2022-01-14 17:10:00|12540.6|12538.6|12538.6|12536.6|12545.6|12543.6|12537.6|12535.6|33
1642180500000|2022-01-14 17:15:00|12539.1|12537.1|12541.6|12539.6|12545.6|12543.6|12539.1|12537.1|38
1642180800000|2022-01-14 17:20:00|12541.1|12539.1|12533.6|12531.6|12541.6|12539.6|12533.6|12531.6|9
1642181100000|2022-01-14 17:25:00|12534.1|12532.1|12538.6|12536.6|12540.1|12538.1|12533.6|12531.6|15
1642181400000|2022-01-14 17:30:00|12538.1|12536.1|12543.1|12541.1|12544.1|12542.1|12536.1|12534.1|14
1642181700000|2022-01-14 17:35:00|12543.6|12541.6|12540.1|12538.1|12546.1|12544.1|12539.6|12537.6|27
1642182000000|2022-01-14 17:40:00|12539.6|12537.6|12534.6|12532.6|12539.6|12537.6|12533.1|12531.1|23
1642182300000|2022-01-14 17:45:00|12534.1|12532.1|12525.6|12523.6|12535.1|12533.1|12524.6|12522.6|17
1642182600000|2022-01-14 17:50:00|12525.1|12523.1|12519.1|12517.1|12525.6|12523.6|12517.6|12515.6|19
1642182900000|2022-01-14 17:55:00|12518.6|12516.6|12520.1|12518.1|12521.6|12519.6|12515.6|12513.6|19
1642183200000|2022-01-14 18:00:00|12519.6|12517.6|12521.1|12519.1|12525.6|12523.6|12516.6|12514.6|20
1642183500000|2022-01-14 18:05:00|12520.6|12518.6|12519.1|12517.1|12525.6|12523.6|12518.6|12516.6|12
1642183800000|2022-01-14 18:10:00|12518.6|12516.6|12521.1|12519.1|12522.6|12520.6|12515.6|12513.6|20
1642184100000|2022-01-14 18:15:00|12520.1|12518.1|12520.6|12518.6|12525.1|12523.1|12518.6|12516.6|12
1642184400000|2022-01-14 18:20:00|12519.6|12517.6|12513.6|12511.6|12520.6|12518.6|12513.6|12511.6|6
1642184700000|2022-01-14 18:25:00|12516.6|12514.6|12516.6|12514.6|12517.6|12515.6|12513.6|12511.6|22
1642185000000|2022-01-14 18:30:00|12516.1|12514.1|12515.6|12513.6|12521.6|12519.6|12515.1|12513.1|21
1642185300000|2022-01-14 18:35:00|12516.1|12514.1|12515.6|12513.6|12518.6|12516.6|12515.1|12513.1|6
1642185600000|2022-01-14 18:40:00|12516.1|12514.1|12523.6|12521.6|12524.6|12522.6|12515.6|12513.6|28
1642185900000|2022-01-14 18:45:00|12524.1|12522.1|12522.6|12520.6|12524.6|12522.6|12520.6|12518.6|4
1642186200000|2022-01-14 18:50:00|12522.1|12520.1|12528.6|12526.6|12530.1|12528.1|12522.1|12520.1|9
1642186500000|2022-01-14 18:55:00|12529.1|12527.1|12534.6|12532.6|12538.1|12536.1|12527.6|12525.6|14
1642186800000|2022-01-14 19:00:00|12535.1|12533.1|12536.6|12534.6|12543.6|12541.6|12535.1|12533.1|13
1642187100000|2022-01-14 19:05:00|12537.1|12535.1|12535.6|12533.6|12539.6|12537.6|12535.1|12533.1|2
1642187400000|2022-01-14 19:10:00|12535.1|12533.1|12537.1|12535.1|12537.1|12535.1|12534.1|12532.1|6
1642187700000|2022-01-14 19:15:00|12537.6|12535.6|12541.6|12539.6|12543.6|12541.6|12535.6|12533.6|19
1642188000000|2022-01-14 19:20:00|12542.1|12540.1|12542.6|12540.6|12543.6|12541.6|12539.6|12537.6|11
1642188300000|2022-01-14 19:25:00|12542.1|12540.1|12534.6|12532.6|12543.1|12541.1|12534.6|12532.6|0
1642188600000|2022-01-14 19:30:00|12535.1|12533.1|12543.6|12541.6|12544.1|12542.1|12534.6|12532.6|59
1642188900000|2022-01-14 19:35:00|12543.1|12541.1|12543.6|12541.6|12547.6|12545.6|12541.1|12539.1|9
1642189200000|2022-01-14 19:40:00|12543.1|12541.1|12540.1|12538.1|12544.1|12542.1|12538.6|12536.6|5
1642189500000|2022-01-14 19:45:00|12539.6|12537.6|12540.1|12538.1|12546.6|12544.6|12539.1|12537.1|19
1642189800000|2022-01-14 19:50:00|12540.6|12538.6|12542.6|12540.6|12544.1|12542.1|12538.6|12536.6|24
1642190100000|2022-01-14 19:55:00|12542.1|12540.1|12539.6|12537.6|12547.6|12545.6|12539.6|12537.6|10
1642190400000|2022-01-14 20:00:00|12540.1|12538.1|12550.6|12548.6|12551.1|12549.1|12539.6|12537.6|2
1642190700000|2022-01-14 20:05:00|12551.1|12549.1|12541.6|12539.6|12551.1|12549.1|12541.1|12539.1|7
1642191000000|2022-01-14 20:10:00|12542.1|12540.1|12542.1|12540.1|12546.6|12544.6|12541.1|12539.1|15
1642191300000|2022-01-14 20:15:00|12541.6|12539.6|12552.6|12550.6|12557.6|12555.6|12541.1|12539.1|22
1642191600000|2022-01-14 20:20:00|12553.1|12551.1|12565.6|12563.6|12566.6|12564.6|12553.1|12551.1|31
1642191900000|2022-01-14 20:25:00|12565.1|12563.1|12558.6|12556.6|12565.6|12563.6|12558.1|12556.1|16
1642192200000|2022-01-14 20:30:00|12559.1|12557.1|12566.1|12564.1|12567.6|12565.6|12559.1|12557.1|18
1642192500000|2022-01-14 20:35:00|12566.6|12564.6|12569.1|12567.1|12571.6|12569.6|12562.6|12560.6|6
1642192800000|2022-01-14 20:40:00|12568.6|12566.6|12569.6|12567.6|12570.6|12568.6|12565.1|12563.1|5
1642193100000|2022-01-14 20:45:00|12569.1|12567.1|12565.6|12563.6|12571.6|12569.6|12557.6|12555.6|12
1642193400000|2022-01-14 20:50:00|12566.6|12564.6|12564.1|12562.1|12574.1|12572.1|12559.6|12557.6|56
1642193700000|2022-01-14 20:55:00|12563.6|12561.6|12567.4|12561.4|12570.1|12568.1|12558.6|12556.6|33
1642194000000|2022-01-14 21:00:00|12568.1|12562.1|12573.9|12567.9|12575.4|12569.4|12566.1|12560.1|0
1642194300000|2022-01-14 21:05:00|12573.7|12567.7|12573.4|12567.4|12574.7|12568.7|12570.5|12564.5|0
1642194600000|2022-01-14 21:10:00|12573.5|12567.5|12575.7|12569.7|12577.4|12571.4|12573.4|12567.4|0
1642194900000|2022-01-14 21:15:00|12576.1|12570.1|12578.2|12572.2|12578.2|12572.2|12575.2|12569.2|0
1642195200000|2022-01-14 21:20:00|12578.6|12572.6|12579.4|12573.4|12579.4|12573.4|12576.9|12570.9|0
1642195500000|2022-01-14 21:25:00|12579.3|12573.3|12580.2|12574.2|12580.6|12574.6|12578.9|12572.9|0
1642195800000|2022-01-14 21:30:00|12580.3|12574.3|12579.6|12573.6|12580.9|12574.9|12579.6|12573.6|0
1642196100000|2022-01-14 21:35:00|12580|12574|12580.3|12574.3|12580.6|12574.6|12579.6|12573.6|0
1642196400000|2022-01-14 21:40:00|12580.6|12574.6|12582.7|12576.7|12583|12577|12580.6|12574.6|0
1642196700000|2022-01-14 21:45:00|12582.9|12576.9|12583.5|12577.5|12583.9|12577.9|12581.8|12575.8|0
1642197000000|2022-01-14 21:50:00|12583.4|12577.4|12582.3|12576.3|12583.4|12577.4|12580.6|12574.6|0
1642197300000|2022-01-14 21:55:00|12582.2|12576.2|12583.1|12577.1|12584.1|12578.1|12581.5|12575.5|0
1642374000000|2022-01-16 23:00:00|12590.5|12584.5|12581.9|12575.9|12590.5|12584.5|12578.8|12572.8|0
1642374300000|2022-01-16 23:05:00|12582|12576|12570.7|12564.7|12582|12576|12565.5|12559.5|0
1642374600000|2022-01-16 23:10:00|12570.9|12564.9|12579.4|12573.4|12584.1|12578.1|12570.9|12564.9|0
1642374900000|2022-01-16 23:15:00|12579.7|12573.7|12576.5|12570.5|12581.1|12575.1|12574|12568|0
1642375200000|2022-01-16 23:20:00|12576.4|12570.4|12574.8|12568.8|12577.7|12571.7|12572.8|12566.8|0
1642375500000|2022-01-16 23:25:00|12574.9|12568.9|12577.3|12571.3|12580.8|12574.8|12574.9|12568.9|0
1642375800000|2022-01-16 23:30:00|12577.4|12571.4|12576.6|12570.6|12580.9|12574.9|12576.3|12570.3|0
1642376100000|2022-01-16 23:35:00|12576.5|12570.5|12579.4|12573.4|12581.7|12575.7|12574.8|12568.8|0
1642376400000|2022-01-16 23:40:00|12579.5|12573.5|12578.1|12572.1|12580.9|12574.9|12577.7|12571.7|0
1642376700000|2022-01-16 23:45:00|12578|12572|12573.3|12567.3|12581.5|12575.5|12571.5|12565.5|0
1642377000000|2022-01-16 23:50:00|12573.4|12567.4|12576.5|12570.5|12577.7|12571.7|12573.2|12567.2|0
1642377300000|2022-01-16 23:55:00|12576.6|12570.6|12570.4|12564.4|12578.9|12572.9|12570.3|12564.3|0
1642377600000|2022-01-17 00:00:00|12570.6|12564.6|12566.3|12560.3|12572.8|12566.8|12564|12558|0
1642377900000|2022-01-17 00:05:00|12565.9|12559.9|12572.8|12566.8|12574|12568|12565.7|12559.7|0
1642378200000|2022-01-17 00:10:00|12573.1|12567.1|12570.6|12564.6|12574.6|12568.6|12568.5|12562.5|0
1642378500000|2022-01-17 00:15:00|12570.5|12564.5|12563|12557|12570.6|12564.6|12556.6|12550.6|0
1642378800000|2022-01-17 00:20:00|12562.9|12556.9|12556.3|12550.3|12562.9|12556.9|12553.3|12547.3|0
1642379100000|2022-01-17 00:25:00|12556.2|12550.2|12558.4|12552.4|12559.7|12553.7|12552.8|12546.8|0
1642379400000|2022-01-17 00:30:00|12558.3|12552.3|12560.9|12554.9|12565.8|12559.8|12557.4|12551.4|0
1642379700000|2022-01-17 00:35:00|12561.1|12555.1|12555.7|12549.7|12563.3|12557.3|12555.7|12549.7|0
1642380000000|2022-01-17 00:40:00|12555.9|12549.9|12562.8|12556.8|12563.4|12557.4|12555.7|12549.7|0
1642380300000|2022-01-17 00:45:00|12562.6|12556.6|12560.2|12554.2|12562.6|12556.6|12558.5|12552.5|0
1642380600000|2022-01-17 00:50:00|12560.4|12554.4|12561.9|12555.9|12562.8|12556.8|12560.2|12554.2|0
1642380900000|2022-01-17 00:55:00|12562.1|12556.1|12562.6|12556.6|12566.9|12560.9|12562.1|12556.1|0
1642381200000|2022-01-17 01:00:00|12562.5|12556.5|12558.1|12552.1|12563.2|12557.2|12554.9|12548.9|0
1642381500000|2022-01-17 01:05:00|12558.3|12552.3|12557.4|12551.4|12560.5|12554.5|12556.1|12550.1|0
1642381800000|2022-01-17 01:10:00|12557.5|12551.5|12556.7|12550.7|12558.4|12552.4|12555.5|12549.5|0
1642382100000|2022-01-17 01:15:00|12556.9|12550.9|12554.6|12548.6|12557.1|12551.1|12551.6|12545.6|0
1642382400000|2022-01-17 01:20:00|12554.5|12548.5|12556.3|12550.3|12557.1|12551.1|12553.3|12547.3|0
1642382700000|2022-01-17 01:25:00|12556.2|12550.2|12560|12554|12560.6|12554.6|12554.6|12548.6|0
1642383000000|2022-01-17 01:30:00|12559.8|12553.8|12558.6|12552.6|12561.5|12555.5|12556|12550|0
1642383300000|2022-01-17 01:35:00|12558.7|12552.7|12550.9|12544.9|12559.9|12553.9|12550.8|12544.8|0
1642383600000|2022-01-17 01:40:00|12551.1|12545.1|12551.6|12545.6|12553.3|12547.3|12549.2|12543.2|0
1642383900000|2022-01-17 01:45:00|12551.8|12545.8|12551.8|12545.8|12552.2|12546.2|12548.2|12542.2|0
1642384200000|2022-01-17 01:50:00|12551.9|12545.9|12551.2|12545.2|12552.9|12546.9|12550.3|12544.3|0
1642384500000|2022-01-17 01:55:00|12551.6|12545.6|12553.3|12547.3|12555.5|12549.5|12550.7|12544.7|0
1642384800000|2022-01-17 02:00:00|12553.9|12547.9|12553.8|12547.8|12557.9|12551.9|12553.4|12547.4|0
1642385100000|2022-01-17 02:05:00|12554|12548|12551.8|12545.8|12555.2|12549.2|12551.7|12545.7|0
1642385400000|2022-01-17 02:10:00|12551.6|12545.6|12550.1|12544.1|12551.8|12545.8|12549.2|12543.2|0
1642385700000|2022-01-17 02:15:00|12549.6|12543.6|12550.1|12544.1|12553.6|12547.6|12546.6|12540.6|0
1642386000000|2022-01-17 02:20:00|12549.7|12543.7|12552.2|12546.2|12553.1|12547.1|12546.2|12540.2|0
1642386300000|2022-01-17 02:25:00|12552.1|12546.1|12552.1|12546.1|12553.8|12547.8|12551.3|12545.3|0
1642386600000|2022-01-17 02:30:00|12552.3|12546.3|12548.5|12542.5|12553.2|12547.2|12547.7|12541.7|0
1642386900000|2022-01-17 02:35:00|12548.3|12542.3|12549.7|12543.7|12551.1|12545.1|12548|12542|0
1642387200000|2022-01-17 02:40:00|12549.5|12543.5|12546.6|12540.6|12550.6|12544.6|12546.1|12540.1|0
1642387500000|2022-01-17 02:45:00|12546.4|12540.4|12551.4|12545.4|12551.4|12545.4|12543.5|12537.5|0
1642387800000|2022-01-17 02:50:00|12551.2|12545.2|12551.1|12545.1|12551.2|12545.2|12548.5|12542.5|0
1642388100000|2022-01-17 02:55:00|12551.2|12545.2|12551.3|12545.3|12552.7|12546.7|12550.2|12544.2|0
1642388400000|2022-01-17 03:00:00|12551.5|12545.5|12554.5|12548.5|12554.6|12548.6|12550.9|12544.9|0
1642388700000|2022-01-17 03:05:00|12554.3|12548.3|12551.7|12545.7|12554.5|12548.5|12550.3|12544.3|0
1642389000000|2022-01-17 03:10:00|12551.9|12545.9|12552.4|12546.4|12553.1|12547.1|12551.3|12545.3|0
1642389300000|2022-01-17 03:15:00|12552.6|12546.6|12553|12547|12553.1|12547.1|12551.3|12545.3|0
1642389600000|2022-01-17 03:20:00|12552.6|12546.6|12552.6|12546.6|12555.6|12549.6|12552.5|12546.5|0
1642389900000|2022-01-17 03:25:00|12552.4|12546.4|12555.7|12549.7|12556.5|12550.5|12552.2|12546.2|0
1642390200000|2022-01-17 03:30:00|12555.9|12549.9|12558.3|12552.3|12559.6|12553.6|12555.9|12549.9|0
1642390500000|2022-01-17 03:35:00|12557.8|12551.8|12560.9|12554.9|12560.9|12554.9|12555.4|12549.4|0
1642390800000|2022-01-17 03:40:00|12561.3|12555.3|12562.3|12556.3|12562.5|12556.5|12558.7|12552.7|0
1642391100000|2022-01-17 03:45:00|12562.2|12556.2|12563.3|12557.3|12564.1|12558.1|12561.9|12555.9|0
1642391400000|2022-01-17 03:50:00|12563.1|12557.1|12563.4|12557.4|12563.7|12557.7|12562.4|12556.4|0
1642391700000|2022-01-17 03:55:00|12563.2|12557.2|12561.2|12555.2|12566|12560|12559.8|12553.8|0
1642392000000|2022-01-17 04:00:00|12561.3|12555.3|12559.8|12553.8|12562.5|12556.5|12559.3|12553.3|0
1642392300000|2022-01-17 04:05:00|12560|12554|12559.8|12553.8|12560.6|12554.6|12558.8|12552.8|0
1642392600000|2022-01-17 04:10:00|12559.7|12553.7|12559.1|12553.1|12559.9|12553.9|12558.5|12552.5|0
1642392900000|2022-01-17 04:15:00|12559|12553|12563|12557|12563.5|12557.5|12559|12553|0
1642393200000|2022-01-17 04:20:00|12563.4|12557.4|12562.5|12556.5|12564.2|12558.2|12562.5|12556.5|0
1642393500000|2022-01-17 04:25:00|12562.6|12556.6|12558.3|12552.3|12562.9|12556.9|12558.3|12552.3|0
1642393800000|2022-01-17 04:30:00|12558.1|12552.1|12558.2|12552.2|12558.6|12552.6|12556.4|12550.4|0
1642394100000|2022-01-17 04:35:00|12557.7|12551.7|12552.8|12546.8|12559.1|12553.1|12552|12546|0
1642394400000|2022-01-17 04:40:00|12552.6|12546.6|12553.7|12547.7|12554.4|12548.4|12551.9|12545.9|0
1642394700000|2022-01-17 04:45:00|12553.8|12547.8|12554.7|12548.7|12555.5|12549.5|12553.3|12547.3|0
1642395000000|2022-01-17 04:50:00|12554.6|12548.6|12553.7|12547.7|12555.5|12549.5|12553.7|12547.7|0
1642395300000|2022-01-17 04:55:00|12553.6|12547.6|12553.6|12547.6|12556.2|12550.2|12552.8|12546.8|0
1642395600000|2022-01-17 05:00:00|12553.8|12547.8|12553|12547|12554|12548|12551.2|12545.2|0
1642395900000|2022-01-17 05:05:00|12552.8|12546.8|12553.4|12547.4|12554.7|12548.7|12552.5|12546.5|0
1642396200000|2022-01-17 05:10:00|12553.2|12547.2|12551.3|12545.3|12553.4|12547.4|12550.5|12544.5|0
1642396500000|2022-01-17 05:15:00|12551.4|12545.4|12552.2|12546.2|12553.2|12547.2|12551.4|12545.4|0
1642396800000|2022-01-17 05:20:00|12552.3|12546.3|12553.1|12547.1|12554.3|12548.3|12552.2|12546.2|0
1642397100000|2022-01-17 05:25:00|12553.3|12547.3|12552.3|12546.3|12554.3|12548.3|12552.3|12546.3|0
1642397400000|2022-01-17 05:30:00|12552.6|12546.6|12551.4|12545.4|12553.9|12547.9|12551.4|12545.4|0
1642397700000|2022-01-17 05:35:00|12551.2|12545.2|12549|12543|12551.2|12545.2|12546.2|12540.2|0
1642398000000|2022-01-17 05:40:00|12548.8|12542.8|12546.9|12540.9|12549.5|12543.5|12546.5|12540.5|0
1642398300000|2022-01-17 05:45:00|12547.1|12541.1|12546.2|12540.2|12549|12543|12546.2|12540.2|0
1642398600000|2022-01-17 05:50:00|12546.5|12540.5|12548.8|12542.8|12549.5|12543.5|12546.5|12540.5|0
1642398900000|2022-01-17 05:55:00|12548.6|12542.6|12550|12544|12550|12544|12545.9|12539.9|0
1642399200000|2022-01-17 06:00:00|12550.1|12544.1|12549.1|12543.1|12550.9|12544.9|12544.9|12538.9|0
1642399500000|2022-01-17 06:05:00|12549.2|12543.2|12552.4|12546.4|12552.8|12546.8|12549.1|12543.1|0
1642399800000|2022-01-17 06:10:00|12552.6|12546.6|12553.5|12547.5|12554.8|12548.8|12552.5|12546.5|0
1642400100000|2022-01-17 06:15:00|12553.3|12547.3|12554.1|12548.1|12554.9|12548.9|12553.1|12547.1|0
1642400400000|2022-01-17 06:20:00|12554.5|12548.5|12554|12548|12556.9|12550.9|12553.2|12547.2|0
1642400700000|2022-01-17 06:25:00|12554.2|12548.2|12555.5|12549.5|12555.5|12549.5|12552.4|12546.4|0
1642401000000|2022-01-17 06:30:00|12555.3|12549.3|12559.6|12553.6|12560.9|12554.9|12555.2|12549.2|0
1642401300000|2022-01-17 06:35:00|12559.8|12553.8|12561.6|12555.6|12563.2|12557.2|12559.8|12553.8|0
1642401600000|2022-01-17 06:40:00|12561.4|12555.4|12561.1|12555.1|12561.6|12555.6|12558.3|12552.3|0
1642401900000|2022-01-17 06:45:00|12560.9|12554.9|12561.5|12555.5|12563.3|12557.3|12560.7|12554.7|0
1642402200000|2022-01-17 06:50:00|12561.1|12555.1|12563.9|12557.9|12563.9|12557.9|12560.7|12554.7|0
1642402500000|2022-01-17 06:55:00|12564|12558|12562.4|12556.4|12564|12558|12561.5|12555.5|0
1642402800000|2022-01-17 07:00:00|12542.6|12540.6|12536.1|12534.1|12543.6|12541.6|12532.6|12530.6|126
1642403100000|2022-01-17 07:05:00|12536.6|12534.6|12550.6|12548.6|12555.6|12553.6|12536.6|12534.6|54
1642403400000|2022-01-17 07:10:00|12549.1|12547.1|12546.6|12544.6|12549.1|12547.1|12543.1|12541.1|13
1642403700000|2022-01-17 07:15:00|12546.1|12544.1|12543.1|12541.1|12548.1|12546.1|12539.6|12537.6|51
1642404000000|2022-01-17 07:20:00|12543.6|12541.6|12553.1|12551.1|12556.6|12554.6|12543.6|12541.6|14
1642404300000|2022-01-17 07:25:00|12553.6|12551.6|12552.1|12550.1|12557.6|12555.6|12551.1|12549.1|20
1642404600000|2022-01-17 07:30:00|12552.6|12550.6|12552.1|12550.1|12555.1|12553.1|12547.1|12545.1|11
1642404900000|2022-01-17 07:35:00|12555.6|12553.6|12560.1|12558.1|12561.1|12559.1|12550.6|12548.6|19
1642405200000|2022-01-17 07:40:00|12560.6|12558.6|12557.6|12555.6|12561.6|12559.6|12553.6|12551.6|20
1642405500000|2022-01-17 07:45:00|12557.1|12555.1|12553.6|12551.6|12561.1|12559.1|12553.6|12551.6|19
1642405800000|2022-01-17 07:50:00|12555.1|12553.1|12554.1|12552.1|12559.6|12557.6|12548.1|12546.1|38
1642406100000|2022-01-17 07:55:00|12554.6|12552.6|12558.1|12556.1|12558.1|12556.1|12551.1|12549.1|29
1642406400000|2022-01-17 08:00:00|12557.6|12555.6|12572.6|12570.6|12577.6|12575.6|12551.1|12549.1|505
1642406700000|2022-01-17 08:05:00|12573.1|12571.1|12552.6|12550.6|12574.1|12572.1|12552.1|12550.1|462
1642407000000|2022-01-17 08:10:00|12553.1|12551.1|12549.1|12547.1|12560.1|12558.1|12549.1|12547.1|398
1642407300000|2022-01-17 08:15:00|12549.6|12547.6|12563.6|12561.6|12565.1|12563.1|12546.6|12544.6|232
1642407600000|2022-01-17 08:20:00|12564.1|12562.1|12578.1|12576.1|12579.1|12577.1|12562.1|12560.1|117
1642407900000|2022-01-17 08:25:00|12578.6|12576.6|12582.6|12580.6|12585.1|12583.1|12577.1|12575.1|160
1642408200000|2022-01-17 08:30:00|12583.1|12581.1|12578.1|12576.1|12586.6|12584.6|12575.1|12573.1|220
1642408500000|2022-01-17 08:35:00|12578.6|12576.6|12589.1|12587.1|12591.1|12589.1|12577.6|12575.6|114
1642408800000|2022-01-17 08:40:00|12589.6|12587.6|12592.1|12590.1|12594.1|12592.1|12588.1|12586.1|220
1642409100000|2022-01-17 08:45:00|12591.6|12589.6|12598.1|12596.1|12598.1|12596.1|12591.1|12589.1|196
1642409400000|2022-01-17 08:50:00|12597.6|12595.6|12595.6|12593.6|12605.1|12603.1|12595.6|12593.6|233
1642409700000|2022-01-17 08:55:00|12596.6|12594.6|12582.6|12580.6|12598.6|12596.6|12582.6|12580.6|118
1642410000000|2022-01-17 09:00:00|12582.1|12580.1|12577.1|12575.1|12586.1|12584.1|12577.1|12575.1|105
1642410300000|2022-01-17 09:05:00|12576.6|12574.6|12578.1|12576.1|12580.1|12578.1|12569.6|12567.6|156
1642410600000|2022-01-17 09:10:00|12577.6|12575.6|12578.6|12576.6|12579.6|12577.6|12573.1|12571.1|88
1642410900000|2022-01-17 09:15:00|12578.1|12576.1|12581.6|12579.6|12584.1|12582.1|12575.1|12573.1|85
1642411200000|2022-01-17 09:20:00|12581.1|12579.1|12591.1|12589.1|12593.1|12591.1|12581.1|12579.1|70
1642411500000|2022-01-17 09:25:00|12591.6|12589.6|12596.6|12594.6|12597.1|12595.1|12589.1|12587.1|96
1642411800000|2022-01-17 09:30:00|12597.1|12595.1|12606.1|12604.1|12612.1|12610.1|12596.1|12594.1|232
1642412100000|2022-01-17 09:35:00|12605.6|12603.6|12608.1|12606.1|12609.6|12607.6|12600.1|12598.1|164
1642412400000|2022-01-17 09:40:00|12608.6|12606.6|12611.1|12609.1|12613.1|12611.1|12606.1|12604.1|178
1642412700000|2022-01-17 09:45:00|12610.6|12608.6|12616.1|12614.1|12617.1|12615.1|12607.1|12605.1|175
1642413000000|2022-01-17 09:50:00|12617.1|12615.1|12605.1|12603.1|12618.1|12616.1|12605.1|12603.1|124
1642413300000|2022-01-17 09:55:00|12605.6|12603.6|12601.6|12599.6|12605.6|12603.6|12598.1|12596.1|67
1642413600000|2022-01-17 10:00:00|12602.1|12600.1|12610.1|12608.1|12612.1|12610.1|12599.1|12597.1|142
1642413900000|2022-01-17 10:05:00|12609.6|12607.6|12610.6|12608.6|12612.6|12610.6|12604.1|12602.1|106
1642414200000|2022-01-17 10:10:00|12611.1|12609.1|12613.1|12611.1|12615.1|12613.1|12610.1|12608.1|138
1642414500000|2022-01-17 10:15:00|12613.6|12611.6|12611.1|12609.1|12618.6|12616.6|12611.1|12609.1|81
1642414800000|2022-01-17 10:20:00|12611.6|12609.6|12607.1|12605.1|12612.1|12610.1|12603.6|12601.6|82
1642415100000|2022-01-17 10:25:00|12606.6|12604.6|12598.6|12596.6|12606.6|12604.6|12595.1|12593.1|84
1642415400000|2022-01-17 10:30:00|12599.1|12597.1|12585.1|12583.1|12599.1|12597.1|12585.1|12583.1|105
1642415700000|2022-01-17 10:35:00|12585.6|12583.6|12594.1|12592.1|12597.1|12595.1|12585.1|12583.1|180
1642416000000|2022-01-17 10:40:00|12593.1|12591.1|12590.6|12588.6|12600.1|12598.1|12589.1|12587.1|68
1642416300000|2022-01-17 10:45:00|12590.1|12588.1|12590.6|12588.6|12595.1|12593.1|12589.6|12587.6|53
1642416600000|2022-01-17 10:50:00|12590.1|12588.1|12595.6|12593.6|12596.1|12594.1|12587.6|12585.6|63
1642416900000|2022-01-17 10:55:00|12595.1|12593.1|12595.6|12593.6|12599.6|12597.6|12593.6|12591.6|171
1642417200000|2022-01-17 11:00:00|12595.1|12593.1|12589.1|12587.1|12598.1|12596.1|12589.1|12587.1|80
1642417500000|2022-01-17 11:05:00|12590.6|12588.6|12590.1|12588.1|12593.1|12591.1|12588.1|12586.1|72
1642417800000|2022-01-17 11:10:00|12589.1|12587.1|12596.1|12594.1|12599.6|12597.6|12589.1|12587.1|189
1642418100000|2022-01-17 11:15:00|12595.6|12593.6|12587.1|12585.1|12596.6|12594.6|12587.1|12585.1|94
1642418400000|2022-01-17 11:20:00|12587.6|12585.6|12593.6|12591.6|12594.1|12592.1|12587.1|12585.1|102
1642418700000|2022-01-17 11:25:00|12594.1|12592.1|12595.1|12593.1|12597.1|12595.1|12592.6|12590.6|100
1642419000000|2022-01-17 11:30:00|12595.6|12593.6|12592.6|12590.6|12598.1|12596.1|12591.6|12589.6|107
1642419300000|2022-01-17 11:35:00|12593.1|12591.1|12586.1|12584.1|12593.1|12591.1|12584.6|12582.6|67
1642419600000|2022-01-17 11:40:00|12587.1|12585.1|12593.1|12591.1|12593.6|12591.6|12584.1|12582.1|106
1642419900000|2022-01-17 11:45:00|12593.6|12591.6|12597.6|12595.6|12599.1|12597.1|12592.1|12590.1|80
1642420200000|2022-01-17 11:50:00|12598.1|12596.1|12609.1|12607.1|12609.6|12607.6|12597.1|12595.1|112
1642420500000|2022-01-17 11:55:00|12609.6|12607.6|12611.6|12609.6|12616.1|12614.1|12608.6|12606.6|100
1642420800000|2022-01-17 12:00:00|12611.1|12609.1|12617.1|12615.1|12618.1|12616.1|12610.1|12608.1|92
1642421100000|2022-01-17 12:05:00|12616.6|12614.6|12613.6|12611.6|12617.1|12615.1|12611.6|12609.6|162
1642421400000|2022-01-17 12:10:00|12614.1|12612.1|12616.1|12614.1|12617.1|12615.1|12612.1|12610.1|137
1642421700000|2022-01-17 12:15:00|12616.6|12614.6|12614.1|12612.1|12617.1|12615.1|12611.1|12609.1|215
1642422000000|2022-01-17 12:20:00|12613.6|12611.6|12613.1|12611.1|12616.1|12614.1|12611.1|12609.1|54
1642422300000|2022-01-17 12:25:00|12612.6|12610.6|12616.1|12614.1|12618.1|12616.1|12612.1|12610.1|317
1642422600000|2022-01-17 12:30:00|12615.6|12613.6|12612.6|12610.6|12618.1|12616.1|12611.1|12609.1|59
1642422900000|2022-01-17 12:35:00|12612.1|12610.1|12614.6|12612.6|12615.6|12613.6|12611.1|12609.1|21
1642423200000|2022-01-17 12:40:00|12613.7|12611.7|12613.7|12611.7|12615.2|12613.2|12611.2|12609.2|74
1642423500000|2022-01-17 12:45:00|12613.2|12611.2|12614.2|12612.2|12615.2|12613.2|12611.2|12609.2|86
1642423800000|2022-01-17 12:50:00|12613.2|12611.2|12624.2|12622.2|12624.2|12622.2|12613.2|12611.2|146
1642424100000|2022-01-17 12:55:00|12623.7|12621.7|12622.2|12620.2|12625.2|12623.2|12622.2|12620.2|99
1642424400000|2022-01-17 13:00:00|12621.2|12619.2|12617.2|12615.2|12624.7|12622.7|12616.7|12614.7|90
1642424700000|2022-01-17 13:05:00|12616.7|12614.7|12614.2|12612.2|12617.2|12615.2|12611.2|12609.2|56
1642425000000|2022-01-17 13:10:00|12614.7|12612.7|12620.2|12618.2|12621.2|12619.2|12614.2|12612.2|55
1642425300000|2022-01-17 13:15:00|12620.7|12618.7|12622.2|12620.2|12622.7|12620.7|12620.2|12618.2|49
1642425600000|2022-01-17 13:20:00|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|12617.7|12615.7|107
1642425900000|2022-01-17 13:25:00|12621.2|12619.2|12618.2|12616.2|12623.2|12621.2|12617.2|12615.2|103
1642426200000|2022-01-17 13:30:00|12617.7|12615.7|12620.7|12618.7|12620.7|12618.7|12616.2|12614.2|50
1642426500000|2022-01-17 13:35:00|12620.2|12618.2|12615.7|12613.7|12621.2|12619.2|12614.2|12612.2|26
1642426800000|2022-01-17 13:40:00|12615.2|12613.2|12615.2|12613.2|12618.2|12616.2|12612.2|12610.2|41
1642427100000|2022-01-17 13:45:00|12614.7|12612.7|12612.2|12610.2|12615.2|12613.2|12611.2|12609.2|18
1642427400000|2022-01-17 13:50:00|12611.7|12609.7|12614.2|12612.2|12614.7|12612.7|12610.2|12608.2|43
1642427700000|2022-01-17 13:55:00|12614.7|12612.7|12616.2|12614.2|12616.2|12614.2|12612.7|12610.7|60
1642428000000|2022-01-17 14:00:00|12616.7|12614.7|12620.2|12618.2|12621.2|12619.2|12615.2|12613.2|62
1642428300000|2022-01-17 14:05:00|12620.7|12618.7|12618.2|12616.2|12622.7|12620.7|12617.7|12615.7|97
1642428600000|2022-01-17 14:10:00|12617.7|12615.7|12621.2|12619.2|12621.2|12619.2|12616.2|12614.2|78
1642428900000|2022-01-17 14:15:00|12620.7|12618.7|12618.2|12616.2|12624.7|12622.7|12618.2|12616.2|58
1642429200000|2022-01-17 14:20:00|12617.7|12615.7|12615.7|12613.7|12619.2|12617.2|12615.2|12613.2|43
1642429500000|2022-01-17 14:25:00|12615.2|12613.2|12619.2|12617.2|12621.2|12619.2|12614.7|12612.7|38
1642429800000|2022-01-17 14:30:00|12618.7|12616.7|12618.2|12616.2|12621.7|12619.7|12616.2|12614.2|86
1642430100000|2022-01-17 14:35:00|12618.7|12616.7|12623.2|12621.2|12625.2|12623.2|12616.2|12614.2|54
1642430400000|2022-01-17 14:40:00|12622.2|12620.2|12623.2|12621.2|12627.2|12625.2|12621.2|12619.2|88
1642430700000|2022-01-17 14:45:00|12622.7|12620.7|12618.2|12616.2|12626.2|12624.2|12618.2|12616.2|77
1642431000000|2022-01-17 14:50:00|12618.7|12616.7|12626.2|12624.2|12626.2|12624.2|12618.2|12616.2|82
1642431300000|2022-01-17 14:55:00|12625.7|12623.7|12633.2|12631.2|12633.2|12631.2|12623.2|12621.2|161
1642431600000|2022-01-17 15:00:00|12633.7|12631.7|12631.7|12629.7|12634.7|12632.7|12628.2|12626.2|104
1642431900000|2022-01-17 15:05:00|12632.2|12630.2|12630.2|12628.2|12637.2|12635.2|12629.2|12627.2|204
1642432200000|2022-01-17 15:10:00|12631.1|12629.1|12630.1|12628.1|12632.1|12630.1|12627.6|12625.6|144
1642432500000|2022-01-17 15:15:00|12630.6|12628.6|12636.6|12634.6|12638.1|12636.1|12630.1|12628.1|74
1642432800000|2022-01-17 15:20:00|12637.1|12635.1|12639.1|12637.1|12641.1|12639.1|12636.1|12634.1|79
1642433100000|2022-01-17 15:25:00|12638.1|12636.1|12644.1|12642.1|12644.1|12642.1|12638.1|12636.1|141
1642433400000|2022-01-17 15:30:00|12643.6|12641.6|12645.1|12643.1|12646.1|12644.1|12643.1|12641.1|123
1642433700000|2022-01-17 15:35:00|12644.6|12642.6|12655.1|12653.1|12655.6|12653.6|12644.6|12642.6|128
1642434000000|2022-01-17 15:40:00|12654.6|12652.6|12652.6|12650.6|12658.6|12656.6|12652.1|12650.1|178
1642434300000|2022-01-17 15:45:00|12653.1|12651.1|12647.1|12645.1|12653.1|12651.1|12645.1|12643.1|143
1642434600000|2022-01-17 15:50:00|12647.6|12645.6|12647.1|12645.1|12648.1|12646.1|12643.6|12641.6|65
1642434900000|2022-01-17 15:55:00|12646.6|12644.6|12646.6|12644.6|12648.1|12646.1|12645.1|12643.1|66
1642435200000|2022-01-17 16:00:00|12647.1|12645.1|12645.1|12643.1|12649.1|12647.1|12643.1|12641.1|411
1642435500000|2022-01-17 16:05:00|12644.6|12642.6|12643.1|12641.1|12645.1|12643.1|12641.1|12639.1|78
1642435800000|2022-01-17 16:10:00|12643.6|12641.6|12646.1|12644.1|12647.1|12645.1|12642.1|12640.1|91
1642436100000|2022-01-17 16:15:00|12645.6|12643.6|12647.1|12645.1|12648.1|12646.1|12643.1|12641.1|509
1642436400000|2022-01-17 16:20:00|12648.1|12646.1|12657.6|12655.6|12661.6|12659.6|12648.1|12646.1|1512
1642436700000|2022-01-17 16:25:00|12658.1|12656.1|12634.1|12632.1|12658.1|12656.1|12630.1|12628.1|1484
1642437000000|2022-01-17 16:30:00|12634.6|12632.6|12640.1|12638.1|12640.1|12638.1|12631.1|12629.1|943
1642437300000|2022-01-17 16:35:00|12639.1|12637.1|12637.6|12635.6|12642.6|12640.6|12636.1|12634.1|154
1642437600000|2022-01-17 16:40:00|12638.1|12636.1|12633.6|12631.6|12639.6|12637.6|12631.6|12629.6|322
1642437900000|2022-01-17 16:45:00|12633.1|12631.1|12633.6|12631.6|12635.6|12633.6|12632.1|12630.1|25
1642438200000|2022-01-17 16:50:00|12633.1|12631.1|12632.6|12630.6|12634.6|12632.6|12631.1|12629.1|10
1642438500000|2022-01-17 16:55:00|12632.1|12630.1|12633.1|12631.1|12633.1|12631.1|12631.6|12629.6|42
1642438800000|2022-01-17 17:00:00|12634.1|12632.1|12632.6|12630.6|12634.6|12632.6|12631.6|12629.6|56
1642439100000|2022-01-17 17:05:00|12633.1|12631.1|12635.6|12633.6|12635.6|12633.6|12633.1|12631.1|9
1642439400000|2022-01-17 17:10:00|12635.1|12633.1|12635.1|12633.1|12637.6|12635.6|12634.6|12632.6|26
1642439700000|2022-01-17 17:15:00|12634.1|12632.1|12635.1|12633.1|12635.1|12633.1|12633.1|12631.1|5
1642440000000|2022-01-17 17:20:00|12634.6|12632.6|12634.6|12632.6|12635.1|12633.1|12633.1|12631.1|2
1642440300000|2022-01-17 17:25:00|12634.1|12632.1|12629.6|12627.6|12634.6|12632.6|12627.6|12625.6|13
1642440600000|2022-01-17 17:30:00|12629.1|12627.1|12626.6|12624.6|12629.6|12627.6|12626.6|12624.6|8
1642440900000|2022-01-17 17:35:00|12627.1|12625.1|12628.6|12626.6|12632.1|12630.1|12627.1|12625.1|10
1642441200000|2022-01-17 17:40:00|12629.1|12627.1|12626.6|12624.6|12629.6|12627.6|12625.1|12623.1|1
1642441500000|2022-01-17 17:45:00|12626.1|12624.1|12626.6|12624.6|12627.1|12625.1|12624.6|12622.6|4
1642441800000|2022-01-17 17:50:00|12627.1|12625.1|12627.1|12625.1|12628.6|12626.6|12625.6|12623.6|3
1642442100000|2022-01-17 17:55:00|12626.6|12624.6|12626.6|12624.6|12627.1|12625.1|12624.1|12622.1|12
1642442400000|2022-01-17 18:00:00|12626.1|12624.1|12631.6|12629.6|12632.6|12630.6|12623.1|12621.1|9
1642442700000|2022-01-17 18:05:00|12632.1|12630.1|12632.6|12630.6|12634.6|12632.6|12631.6|12629.6|1
1642443000000|2022-01-17 18:10:00|12632.1|12630.1|12634.6|12632.6|12634.6|12632.6|12630.1|12628.1|3
1642443300000|2022-01-17 18:15:00|12634.1|12632.1|12633.1|12631.1|12634.6|12632.6|12633.1|12631.1|3
1642443600000|2022-01-17 18:20:00|12634.1|12632.1|12634.1|12632.1|12634.1|12632.1|12634.1|12632.1|1
1642443900000|2022-01-17 18:25:00|12633.6|12631.6|12634.1|12632.1|12634.1|12632.1|12633.6|12631.6|0
1642444200000|2022-01-17 18:30:00|12633.6|12631.6|12634.6|12632.6|12634.6|12632.6|12633.1|12631.1|1
1642444500000|2022-01-17 18:35:00|12634.1|12632.1|12633.6|12631.6|12634.6|12632.6|12633.6|12631.6|1
1642444800000|2022-01-17 18:40:00|12634.1|12632.1|12634.6|12632.6|12635.1|12633.1|12634.1|12632.1|1
1642445100000|2022-01-17 18:45:00|12634.1|12632.1|12625.1|12623.1|12634.1|12632.1|12625.1|12623.1|13
1642445400000|2022-01-17 18:50:00|12625.6|12623.6|12625.1|12623.1|12625.6|12623.6|12625.1|12623.1|0
1642446000000|2022-01-17 19:00:00|12623.6|12621.6|12625.1|12623.1|12625.1|12623.1|12622.6|12620.6|1
1642447500000|2022-01-17 19:25:00|12625.6|12623.6|12626.1|12624.1|12627.6|12625.6|12625.6|12623.6|1
1642447800000|2022-01-17 19:30:00|12626.6|12624.6|12626.6|12624.6|12626.6|12624.6|12626.6|12624.6|1
1642448100000|2022-01-17 19:35:00|12627.1|12625.1|12627.1|12625.1|12627.1|12625.1|12627.1|12625.1|1
1642448400000|2022-01-17 19:40:00|12627.6|12625.6|12626.1|12624.1|12627.6|12625.6|12624.6|12622.6|1
1642449000000|2022-01-17 19:50:00|12626.6|12624.6|12627.1|12625.1|12627.1|12625.1|12626.1|12624.1|0
1642449300000|2022-01-17 19:55:00|12626.6|12624.6|12627.1|12625.1|12627.1|12625.1|12626.1|12624.1|0
1642449600000|2022-01-17 20:00:00|12626.6|12624.6|12627.1|12625.1|12627.1|12625.1|12624.6|12622.6|0
1642450200000|2022-01-17 20:10:00|12626.6|12624.6|12625.1|12623.1|12626.6|12624.6|12625.1|12623.1|1
1642450500000|2022-01-17 20:15:00|12624.6|12622.6|12620.6|12618.6|12625.1|12623.1|12619.6|12617.6|26
1642450800000|2022-01-17 20:20:00|12620.1|12618.1|12622.1|12620.1|12622.6|12620.6|12619.6|12617.6|0
1642451100000|2022-01-17 20:25:00|12621.6|12619.6|12621.6|12619.6|12621.6|12619.6|12621.6|12619.6|0
1642451400000|2022-01-17 20:30:00|12621.1|12619.1|12621.1|12619.1|12621.1|12619.1|12621.1|12619.1|0
1642452300000|2022-01-17 20:45:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|0
1642452600000|2022-01-17 20:50:00|12620.6|12618.6|12612.1|12610.1|12621.1|12619.1|12612.1|12610.1|25
1642452900000|2022-01-17 20:55:00|12615.6|12613.6|12619.6|12613.6|12620|12616.1|12615.6|12613.6|10
1642453200000|2022-01-17 21:00:00|12619.7|12613.7|12619.7|12613.7|12619.7|12613.7|12619.7|12613.7|0
1642453500000|2022-01-17 21:05:00|12619.6|12613.6|12619.5|12613.5|12619.6|12613.6|12619.5|12613.5|0
1642454700000|2022-01-17 21:25:00|12620.1|12614.1|12620.7|12614.7|12620.7|12614.7|12620.1|12614.1|0
1642455000000|2022-01-17 21:30:00|12620.5|12614.5|12620.5|12614.5|12620.5|12614.5|12620.5|12614.5|0
1642455600000|2022-01-17 21:40:00|12620.2|12614.2|12620.1|12614.1|12620.2|12614.2|12620.1|12614.1|0
1642456500000|2022-01-17 21:55:00|12620.3|12614.3|12620.4|12614.4|12620.4|12614.4|12620.3|12614.3|0
1642456800000|2022-01-17 22:00:00|12620.3|12614.3|12620.3|12614.3|12620.3|12614.3|12620.3|12614.3|0
1642460100000|2022-01-17 22:55:00|12620.6|12614.6|12623.2|12617.2|12623.2|12617.2|12620.6|12614.6|0
1642460400000|2022-01-17 23:00:00|12623.6|12617.6|12618.7|12612.7|12629.9|12623.9|12618.5|12612.5|0
1642460700000|2022-01-17 23:05:00|12618.6|12612.6|12619.6|12613.6|12620.7|12614.7|12618.4|12612.4|0
1642461000000|2022-01-17 23:10:00|12619.5|12613.5|12618.7|12612.7|12621.9|12615.9|12618.7|12612.7|0
1642461300000|2022-01-17 23:15:00|12618.6|12612.6|12618.4|12612.4|12619.3|12613.3|12612.2|12606.2|0
1642461600000|2022-01-17 23:20:00|12618.3|12612.3|12618.4|12612.4|12619.1|12613.1|12617.5|12611.5|0
1642461900000|2022-01-17 23:25:00|12618.3|12612.3|12617.9|12611.9|12618.3|12612.3|12614.7|12608.7|0
1642462200000|2022-01-17 23:30:00|12618.1|12612.1|12621.7|12615.7|12621.7|12615.7|12617.9|12611.9|0
1642462500000|2022-01-17 23:35:00|12621.6|12615.6|12623.3|12617.3|12623.3|12617.3|12620.8|12614.8|0
1642462800000|2022-01-17 23:40:00|12623.6|12617.6|12620.6|12614.6|12624.2|12618.2|12618.8|12612.8|0
1642463100000|2022-01-17 23:45:00|12620.5|12614.5|12624.5|12618.5|12625.4|12619.4|12618.8|12612.8|0
1642463400000|2022-01-17 23:50:00|12624.6|12618.6|12626.6|12620.6|12627.7|12621.7|12624.6|12618.6|0
1642463700000|2022-01-17 23:55:00|12626.2|12620.2|12626.6|12620.6|12627.1|12621.1|12625.6|12619.6|0
1642464000000|2022-01-18 00:00:00|12626.7|12620.7|12624.8|12618.8|12628.6|12622.6|12624.2|12618.2|0
1642464300000|2022-01-18 00:05:00|12624.5|12618.5|12625.7|12619.7|12627|12621|12624.5|12618.5|0
1642464600000|2022-01-18 00:10:00|12625.4|12619.4|12623.3|12617.3|12627.7|12621.7|12623.3|12617.3|0
1642464900000|2022-01-18 00:15:00|12623.7|12617.7|12625.7|12619.7|12627.4|12621.4|12622.9|12616.9|0
1642465200000|2022-01-18 00:20:00|12625.8|12619.8|12626.2|12620.2|12629.6|12623.6|12624.1|12618.1|0
1642465500000|2022-01-18 00:25:00|12625.8|12619.8|12626.7|12620.7|12628.8|12622.8|12624.1|12618.1|0
1642465800000|2022-01-18 00:30:00|12626.8|12620.8|12627.5|12621.5|12628.6|12622.6|12626|12620|0
1642466100000|2022-01-18 00:35:00|12627.2|12621.2|12626.1|12620.1|12627.8|12621.8|12624.3|12618.3|0
1642466400000|2022-01-18 00:40:00|12626|12620|12625.9|12619.9|12626.9|12620.9|12624.1|12618.1|0
1642466700000|2022-01-18 00:45:00|12626|12620|12626.3|12620.3|12627.7|12621.7|12625|12619|0
1642467000000|2022-01-18 00:50:00|12626.5|12620.5|12630.3|12624.3|12631.2|12625.2|12626.4|12620.4|0
1642467300000|2022-01-18 00:55:00|12631.1|12625.1|12632.3|12626.3|12632.7|12626.7|12629.8|12623.8|0
1642467600000|2022-01-18 01:00:00|12632.5|12626.5|12631.1|12625.1|12634.4|12628.4|12629.3|12623.3|0
1642467900000|2022-01-18 01:05:00|12630.6|12624.6|12627.7|12621.7|12632|12626|12626.4|12620.4|0
1642468200000|2022-01-18 01:10:00|12626.9|12620.9|12628.8|12622.8|12628.8|12622.8|12625.4|12619.4|0
1642468500000|2022-01-18 01:15:00|12628.6|12622.6|12624|12618|12628.8|12622.8|12623.9|12617.9|0
1642468800000|2022-01-18 01:20:00|12623.9|12617.9|12627.2|12621.2|12627.3|12621.3|12622.6|12616.6|0
1642469100000|2022-01-18 01:25:00|12627.3|12621.3|12628.1|12622.1|12629.8|12623.8|12626.4|12620.4|0
1642469400000|2022-01-18 01:30:00|12627.9|12621.9|12625.5|12619.5|12629.3|12623.3|12624.2|12618.2|0
1642469700000|2022-01-18 01:35:00|12625.3|12619.3|12626.8|12620.8|12628.2|12622.2|12624.7|12618.7|0
1642470000000|2022-01-18 01:40:00|12627.2|12621.2|12631.1|12625.1|12631.5|12625.5|12627.2|12621.2|0
1642470300000|2022-01-18 01:45:00|12631.5|12625.5|12631.6|12625.6|12632.4|12626.4|12630.3|12624.3|0
1642470600000|2022-01-18 01:50:00|12631.9|12625.9|12631.6|12625.6|12635|12629|12630.7|12624.7|0
1642470900000|2022-01-18 01:55:00|12631.8|12625.8|12633.3|12627.3|12635.7|12629.7|12631.6|12625.6|0
1642471200000|2022-01-18 02:00:00|12633.1|12627.1|12631.4|12625.4|12634.1|12628.1|12630.7|12624.7|0
1642471500000|2022-01-18 02:05:00|12631.6|12625.6|12630.6|12624.6|12632.2|12626.2|12629.6|12623.6|0
1642471800000|2022-01-18 02:10:00|12630.8|12624.8|12630.5|12624.5|12632.2|12626.2|12630.5|12624.5|0
1642472100000|2022-01-18 02:15:00|12630.6|12624.6|12630.5|12624.5|12631.4|12625.4|12629.6|12623.6|0
1642472400000|2022-01-18 02:20:00|12630.7|12624.7|12630|12624|12631.3|12625.3|12629.5|12623.5|0
1642472700000|2022-01-18 02:25:00|12630.2|12624.2|12627.2|12621.2|12630.5|12624.5|12626.2|12620.2|0
1642473000000|2022-01-18 02:30:00|12627.1|12621.1|12629.2|12623.2|12629.7|12623.7|12626.3|12620.3|0
1642473300000|2022-01-18 02:35:00|12629|12623|12628.8|12622.8|12629.2|12623.2|12627|12621|0
1642473600000|2022-01-18 02:40:00|12628.4|12622.4|12629.7|12623.7|12630|12624|12627.9|12621.9|0
1642473900000|2022-01-18 02:45:00|12629.6|12623.6|12632|12626|12632|12626|12626.9|12620.9|0
1642474200000|2022-01-18 02:50:00|12632.2|12626.2|12632.1|12626.1|12633.8|12627.8|12631.2|12625.2|0
1642474500000|2022-01-18 02:55:00|12631.9|12625.9|12638|12632|12640.5|12634.5|12631.6|12625.6|0
1642474800000|2022-01-18 03:00:00|12638.2|12632.2|12636.4|12630.4|12639.2|12633.2|12635.5|12629.5|0
1642475100000|2022-01-18 03:05:00|12636.2|12630.2|12634.7|12628.7|12636.4|12630.4|12633.8|12627.8|0
1642475400000|2022-01-18 03:10:00|12635.1|12629.1|12633|12627|12635.5|12629.5|12632.1|12626.1|0
1642475700000|2022-01-18 03:15:00|12633.2|12627.2|12633.8|12627.8|12634.7|12628.7|12633|12627|0
1642476000000|2022-01-18 03:20:00|12633.9|12627.9|12634.6|12628.6|12635.1|12629.1|12632.2|12626.2|0
1642476300000|2022-01-18 03:25:00|12634.5|12628.5|12629.9|12623.9|12634.6|12628.6|12628.6|12622.6|0
1642476600000|2022-01-18 03:30:00|12629.7|12623.7|12624.9|12618.9|12632|12626|12624.8|12618.8|0
1642476900000|2022-01-18 03:35:00|12624.8|12618.8|12617.1|12611.1|12625.6|12619.6|12616.6|12610.6|0
1642477200000|2022-01-18 03:40:00|12617.2|12611.2|12610.9|12604.9|12617.5|12611.5|12608.7|12602.7|0
1642477500000|2022-01-18 03:45:00|12611.3|12605.3|12606.8|12600.8|12611.3|12605.3|12602.6|12596.6|0
1642477800000|2022-01-18 03:50:00|12606.6|12600.6|12606.8|12600.8|12608.3|12602.3|12604.7|12598.7|0
1642478100000|2022-01-18 03:55:00|12606.6|12600.6|12611.2|12605.2|12611.5|12605.5|12605.9|12599.9|0
1642478400000|2022-01-18 04:00:00|12611.5|12605.5|12614.1|12608.1|12615.4|12609.4|12610.6|12604.6|0
1642478700000|2022-01-18 04:05:00|12614.2|12608.2|12613.3|12607.3|12615.3|12609.3|12612.3|12606.3|0
1642479000000|2022-01-18 04:10:00|12613.1|12607.1|12612.4|12606.4|12613.3|12607.3|12608.8|12602.8|0
1642479300000|2022-01-18 04:15:00|12611.6|12605.6|12602.6|12596.6|12613.3|12607.3|12602.2|12596.2|0
1642479600000|2022-01-18 04:20:00|12602.4|12596.4|12596.9|12590.9|12604.3|12598.3|12594.2|12588.2|0
1642479900000|2022-01-18 04:25:00|12596.7|12590.7|12598|12592|12598.9|12592.9|12591.7|12585.7|0
1642480200000|2022-01-18 04:30:00|12597.9|12591.9|12593.6|12587.6|12599|12593|12593.2|12587.2|0
1642480500000|2022-01-18 04:35:00|12593.8|12587.8|12596.5|12590.5|12599.2|12593.2|12593.2|12587.2|0
1642480800000|2022-01-18 04:40:00|12596.9|12590.9|12593.2|12587.2|12597.4|12591.4|12592.3|12586.3|0
1642481100000|2022-01-18 04:45:00|12593.1|12587.1|12587.7|12581.7|12594|12588|12587.3|12581.3|0
1642481400000|2022-01-18 04:50:00|12587.3|12581.3|12596.6|12590.6|12599|12593|12586.9|12580.9|0
1642481700000|2022-01-18 04:55:00|12596.8|12590.8|12602.5|12596.5|12603|12597|12596.5|12590.5|0
1642482000000|2022-01-18 05:00:00|12602.6|12596.6|12595.2|12589.2|12604.5|12598.5|12594.3|12588.3|0
1642482300000|2022-01-18 05:05:00|12595.3|12589.3|12596.1|12590.1|12598.6|12592.6|12594.4|12588.4|0
1642482600000|2022-01-18 05:10:00|12596.3|12590.3|12593.6|12587.6|12598.8|12592.8|12593.2|12587.2|0
1642482900000|2022-01-18 05:15:00|12593.8|12587.8|12596.7|12590.7|12597.7|12591.7|12593.2|12587.2|0
1642483200000|2022-01-18 05:20:00|12596.8|12590.8|12600.2|12594.2|12601|12595|12595.7|12589.7|0
1642483500000|2022-01-18 05:25:00|12600.1|12594.1|12599.5|12593.5|12600.2|12594.2|12595.9|12589.9|0
1642483800000|2022-01-18 05:30:00|12599.6|12593.6|12594.3|12588.3|12600.3|12594.3|12593.6|12587.6|0
1642484100000|2022-01-18 05:35:00|12594.2|12588.2|12595.8|12589.8|12596.7|12590.7|12593.4|12587.4|0
1642484400000|2022-01-18 05:40:00|12595.9|12589.9|12596.7|12590.7|12596.7|12590.7|12593.1|12587.1|0
1642484700000|2022-01-18 05:45:00|12596.2|12590.2|12594.2|12588.2|12596.7|12590.7|12592.2|12586.2|0
1642485000000|2022-01-18 05:50:00|12594|12588|12596.3|12590.3|12597|12591|12593.4|12587.4|0
1642485300000|2022-01-18 05:55:00|12596.1|12590.1|12594.1|12588.1|12596.7|12590.7|12591.9|12585.9|0
1642485600000|2022-01-18 06:00:00|12594.3|12588.3|12596.1|12590.1|12596.9|12590.9|12592.4|12586.4|0
1642485900000|2022-01-18 06:05:00|12596.5|12590.5|12598.2|12592.2|12599.1|12593.1|12595.9|12589.9|0
1642486200000|2022-01-18 06:10:00|12598.6|12592.6|12597.4|12591.4|12599|12593|12596.6|12590.6|0
1642486500000|2022-01-18 06:15:00|12597.6|12591.6|12598.4|12592.4|12598.4|12592.4|12596.5|12590.5|0
1642486800000|2022-01-18 06:20:00|12598.8|12592.8|12597.6|12591.6|12600.5|12594.5|12597|12591|0
1642487100000|2022-01-18 06:25:00|12597.8|12591.8|12600.7|12594.7|12601.9|12595.9|12597.1|12591.1|0
1642487400000|2022-01-18 06:30:00|12600.5|12594.5|12598.6|12592.6|12601.1|12595.1|12598.5|12592.5|0
1642487700000|2022-01-18 06:35:00|12598.8|12592.8|12595.8|12589.8|12599|12593|12594.9|12588.9|0
1642488000000|2022-01-18 06:40:00|12596.6|12590.6|12598.3|12592.3|12598.3|12592.3|12596.5|12590.5|0
1642488300000|2022-01-18 06:45:00|12598.2|12592.2|12599.3|12593.3|12601|12595|12598.2|12592.2|0
1642488600000|2022-01-18 06:50:00|12599.4|12593.4|12595.9|12589.9|12600.5|12594.5|12595|12589|0
1642488900000|2022-01-18 06:55:00|12596.2|12590.2|12596.7|12590.7|12597|12591|12594.8|12588.8|0
1642489200000|2022-01-18 07:00:00|12598.1|12596.1|12591.1|12589.1|12598.6|12596.6|12590.6|12588.6|26
1642489500000|2022-01-18 07:05:00|12590.6|12588.6|12586.1|12584.1|12598.1|12596.1|12582.6|12580.6|60
1642489800000|2022-01-18 07:10:00|12585.6|12583.6|12592.1|12590.1|12593.6|12591.6|12582.6|12580.6|21
1642490100000|2022-01-18 07:15:00|12593.6|12591.6|12597.6|12595.6|12599.6|12597.6|12593.6|12591.6|16
1642490400000|2022-01-18 07:20:00|12598.1|12596.1|12601.1|12599.1|12604.6|12602.6|12598.1|12596.1|20
1642490700000|2022-01-18 07:25:00|12600.6|12598.6|12601.6|12599.6|12608.6|12606.6|12600.6|12598.6|17
1642491000000|2022-01-18 07:30:00|12602.6|12600.6|12606.6|12604.6|12608.1|12606.1|12599.6|12597.6|27
1642491300000|2022-01-18 07:35:00|12606.1|12604.1|12597.6|12595.6|12606.1|12604.1|12596.6|12594.6|31
1642491600000|2022-01-18 07:40:00|12597.1|12595.1|12595.1|12593.1|12603.1|12601.1|12593.6|12591.6|14
1642491900000|2022-01-18 07:45:00|12594.6|12592.6|12591.1|12589.1|12596.1|12594.1|12589.1|12587.1|32
1642492200000|2022-01-18 07:50:00|12592.1|12590.1|12596.6|12594.6|12597.1|12595.1|12589.1|12587.1|28
1642492500000|2022-01-18 07:55:00|12598.6|12596.6|12613.6|12611.6|12614.1|12612.1|12592.6|12590.6|104
1642492800000|2022-01-18 08:00:00|12613.1|12611.1|12545.6|12543.6|12613.1|12611.1|12539.6|12537.6|1105
1642493100000|2022-01-18 08:05:00|12545.1|12543.1|12536.6|12534.6|12545.1|12543.1|12530.1|12528.1|612
1642493400000|2022-01-18 08:10:00|12536.1|12534.1|12523.1|12521.1|12536.1|12534.1|12513.6|12511.6|508
1642493700000|2022-01-18 08:15:00|12521.1|12519.1|12511.1|12509.1|12522.1|12520.1|12504.6|12502.6|521
1642494000000|2022-01-18 08:20:00|12511.6|12509.6|12499.6|12497.6|12516.1|12514.1|12495.1|12493.1|542
1642494300000|2022-01-18 08:25:00|12499.1|12497.1|12491.6|12489.6|12503.1|12501.1|12487.1|12485.1|508
1642494600000|2022-01-18 08:30:00|12491.1|12489.1|12501.1|12499.1|12503.1|12501.1|12485.1|12483.1|519
1642494900000|2022-01-18 08:35:00|12500.1|12498.1|12513.1|12511.1|12513.1|12511.1|12497.6|12495.6|358
1642495200000|2022-01-18 08:40:00|12513.6|12511.6|12507.1|12505.1|12513.6|12511.6|12497.6|12495.6|345
1642495500000|2022-01-18 08:45:00|12507.6|12505.6|12523.1|12521.1|12524.1|12522.1|12506.1|12504.1|319
1642495800000|2022-01-18 08:50:00|12523.6|12521.6|12525.6|12523.6|12528.6|12526.6|12520.6|12518.6|208
1642496100000|2022-01-18 08:55:00|12525.1|12523.1|12518.6|12516.6|12526.1|12524.1|12517.6|12515.6|203
1642496400000|2022-01-18 09:00:00|12519.1|12517.1|12506.6|12504.6|12524.6|12522.6|12500.1|12498.1|293
1642496700000|2022-01-18 09:05:00|12508.6|12506.6|12503.6|12501.6|12508.6|12506.6|12496.6|12494.6|241
1642497000000|2022-01-18 09:10:00|12503.1|12501.1|12509.6|12507.6|12515.6|12513.6|12502.1|12500.1|158
1642497300000|2022-01-18 09:15:00|12509.1|12507.1|12494.6|12492.6|12510.1|12508.1|12490.6|12488.6|185
1642497600000|2022-01-18 09:20:00|12495.1|12493.1|12492.6|12490.6|12502.1|12500.1|12488.1|12486.1|155
1642497900000|2022-01-18 09:25:00|12492.1|12490.1|12490.6|12488.6|12494.1|12492.1|12486.1|12484.1|219
1642498200000|2022-01-18 09:30:00|12490.1|12488.1|12496.1|12494.1|12498.1|12496.1|12489.6|12487.6|243
1642498500000|2022-01-18 09:35:00|12495.6|12493.6|12505.6|12503.6|12505.6|12503.6|12493.1|12491.1|249
1642498800000|2022-01-18 09:40:00|12505.1|12503.1|12506.1|12504.1|12506.6|12504.6|12492.6|12490.6|211
1642499100000|2022-01-18 09:45:00|12505.6|12503.6|12518.1|12516.1|12520.1|12518.1|12502.6|12500.6|225
1642499400000|2022-01-18 09:50:00|12517.6|12515.6|12514.6|12512.6|12522.1|12520.1|12514.6|12512.6|259
1642499700000|2022-01-18 09:55:00|12515.1|12513.1|12498.1|12496.1|12517.1|12515.1|12497.1|12495.1|247
1642500000000|2022-01-18 10:00:00|12497.1|12495.1|12492.6|12490.6|12503.1|12501.1|12491.1|12489.1|318
1642500300000|2022-01-18 10:05:00|12492.1|12490.1|12494.6|12492.6|12496.1|12494.1|12484.6|12482.6|300
1642500600000|2022-01-18 10:10:00|12495.1|12493.1|12505.1|12503.1|12505.1|12503.1|12492.6|12490.6|781
1642500900000|2022-01-18 10:15:00|12504.6|12502.6|12500.6|12498.6|12506.6|12504.6|12494.1|12492.1|145
1642501200000|2022-01-18 10:20:00|12501.1|12499.1|12515.6|12513.6|12516.1|12514.1|12499.6|12497.6|139
1642501500000|2022-01-18 10:25:00|12515.1|12513.1|12533.6|12531.6|12538.6|12536.6|12514.6|12512.6|406
1642501800000|2022-01-18 10:30:00|12533.1|12531.1|12519.1|12517.1|12536.6|12534.6|12517.6|12515.6|466
1642502100000|2022-01-18 10:35:00|12518.6|12516.6|12503.6|12501.6|12520.6|12518.6|12503.6|12501.6|204
1642502400000|2022-01-18 10:40:00|12503.1|12501.1|12498.1|12496.1|12503.1|12501.1|12488.1|12486.1|197
1642502700000|2022-01-18 10:45:00|12497.6|12495.6|12500.6|12498.6|12503.6|12501.6|12493.6|12491.6|167
1642503000000|2022-01-18 10:50:00|12501.1|12499.1|12501.1|12499.1|12506.6|12504.6|12500.1|12498.1|142
1642503300000|2022-01-18 10:55:00|12500.6|12498.6|12504.1|12502.1|12504.6|12502.6|12493.1|12491.1|134
1642503600000|2022-01-18 11:00:00|12505.1|12503.1|12494.6|12492.6|12506.6|12504.6|12492.6|12490.6|116
1642503900000|2022-01-18 11:05:00|12494.1|12492.1|12494.6|12492.6|12499.1|12497.1|12490.1|12488.1|101
1642504200000|2022-01-18 11:10:00|12494.1|12492.1|12492.1|12490.1|12495.6|12493.6|12489.6|12487.6|171
1642504500000|2022-01-18 11:15:00|12492.6|12490.6|12506.1|12504.1|12506.6|12504.6|12492.6|12490.6|174
1642504800000|2022-01-18 11:20:00|12506.6|12504.6|12496.6|12494.6|12506.6|12504.6|12494.1|12492.1|82
1642505100000|2022-01-18 11:25:00|12497.1|12495.1|12507.1|12505.1|12508.1|12506.1|12494.6|12492.6|64
1642505400000|2022-01-18 11:30:00|12506.6|12504.6|12507.6|12505.6|12512.6|12510.6|12504.6|12502.6|126
1642505700000|2022-01-18 11:35:00|12507.1|12505.1|12513.1|12511.1|12515.6|12513.6|12507.1|12505.1|55
1642506000000|2022-01-18 11:40:00|12513.6|12511.6|12517.1|12515.1|12517.6|12515.6|12510.6|12508.6|75
1642506300000|2022-01-18 11:45:00|12517.6|12515.6|12515.1|12513.1|12520.1|12518.1|12513.6|12511.6|69
1642506600000|2022-01-18 11:50:00|12515.6|12513.6|12514.1|12512.1|12517.6|12515.6|12509.1|12507.1|148
1642506900000|2022-01-18 11:55:00|12514.6|12512.6|12516.1|12514.1|12518.1|12516.1|12512.1|12510.1|67
1642507200000|2022-01-18 12:00:00|12516.6|12514.6|12509.6|12507.6|12520.1|12518.1|12509.6|12507.6|102
1642507500000|2022-01-18 12:05:00|12509.1|12507.1|12517.1|12515.1|12518.6|12516.6|12505.6|12503.6|85
1642507800000|2022-01-18 12:10:00|12517.6|12515.6|12516.1|12514.1|12520.6|12518.6|12514.1|12512.1|120
1642508100000|2022-01-18 12:15:00|12515.6|12513.6|12510.6|12508.6|12516.6|12514.6|12508.6|12506.6|72
1642508400000|2022-01-18 12:20:00|12511.6|12509.6|12508.6|12506.6|12515.6|12513.6|12505.6|12503.6|82
1642508700000|2022-01-18 12:25:00|12509.1|12507.1|12516.6|12514.6|12516.6|12514.6|12508.6|12506.6|119
1642509000000|2022-01-18 12:30:00|12517.1|12515.1|12517.6|12515.6|12521.1|12519.1|12514.6|12512.6|184
1642509300000|2022-01-18 12:35:00|12518.1|12516.1|12524.1|12522.1|12526.1|12524.1|12517.1|12515.1|57
1642509600000|2022-01-18 12:40:00|12523.6|12521.6|12526.1|12524.1|12526.1|12524.1|12521.1|12519.1|63
1642509900000|2022-01-18 12:45:00|12525.6|12523.6|12531.6|12529.6|12537.1|12535.1|12524.6|12522.6|358
1642510200000|2022-01-18 12:50:00|12531.1|12529.1|12531.1|12529.1|12535.6|12533.6|12528.6|12526.6|89
1642510500000|2022-01-18 12:55:00|12531.6|12529.6|12535.6|12533.6|12537.1|12535.1|12528.1|12526.1|102
1642510800000|2022-01-18 13:00:00|12535.1|12533.1|12533.6|12531.6|12539.1|12537.1|12530.6|12528.6|85
1642511100000|2022-01-18 13:05:00|12533.1|12531.1|12535.6|12533.6|12538.6|12536.6|12530.6|12528.6|78
1642511400000|2022-01-18 13:10:00|12536.1|12534.1|12540.1|12538.1|12543.1|12541.1|12536.1|12534.1|126
1642511700000|2022-01-18 13:15:00|12540.6|12538.6|12532.1|12530.1|12540.6|12538.6|12530.1|12528.1|117
1642512000000|2022-01-18 13:20:00|12531.6|12529.6|12526.6|12524.6|12538.1|12536.1|12525.1|12523.1|85
1642512300000|2022-01-18 13:25:00|12526.1|12524.1|12531.1|12529.1|12535.1|12533.1|12526.1|12524.1|53
1642512600000|2022-01-18 13:30:00|12530.6|12528.6|12534.1|12532.1|12544.1|12542.1|12529.6|12527.6|145
1642512900000|2022-01-18 13:35:00|12533.6|12531.6|12529.1|12527.1|12536.1|12534.1|12528.1|12526.1|133
1642513200000|2022-01-18 13:40:00|12528.6|12526.6|12527.1|12525.1|12531.6|12529.6|12525.6|12523.6|56
1642513500000|2022-01-18 13:45:00|12527.6|12525.6|12533.1|12531.1|12535.6|12533.6|12527.1|12525.1|56
1642513800000|2022-01-18 13:50:00|12533.6|12531.6|12535.6|12533.6|12535.6|12533.6|12530.6|12528.6|38
1642514100000|2022-01-18 13:55:00|12535.1|12533.1|12539.1|12537.1|12539.1|12537.1|12533.1|12531.1|57
1642514400000|2022-01-18 14:00:00|12539.6|12537.6|12542.1|12540.1|12543.6|12541.6|12538.1|12536.1|94
1642514700000|2022-01-18 14:05:00|12542.6|12540.6|12543.6|12541.6|12548.1|12546.1|12537.1|12535.1|70
1642515000000|2022-01-18 14:10:00|12543.1|12541.1|12540.1|12538.1|12546.1|12544.1|12538.1|12536.1|117
1642515300000|2022-01-18 14:15:00|12540.6|12538.6|12541.1|12539.1|12548.6|12546.6|12539.6|12537.6|176
1642515600000|2022-01-18 14:20:00|12540.6|12538.6|12547.1|12545.1|12547.6|12545.6|12540.1|12538.1|83
1642515900000|2022-01-18 14:25:00|12546.6|12544.6|12546.1|12544.1|12551.6|12549.6|12541.1|12539.1|117
1642516200000|2022-01-18 14:30:00|12546.6|12544.6|12545.1|12543.1|12549.6|12547.6|12534.1|12532.1|445
1642516500000|2022-01-18 14:35:00|12544.6|12542.6|12536.6|12534.6|12547.1|12545.1|12535.6|12533.6|458
1642516800000|2022-01-18 14:40:00|12536.1|12534.1|12549.6|12547.6|12552.6|12550.6|12530.6|12528.6|272
1642517100000|2022-01-18 14:45:00|12549.1|12547.1|12540.1|12538.1|12550.6|12548.6|12532.6|12530.6|202
1642517400000|2022-01-18 14:50:00|12539.6|12537.6|12533.6|12531.6|12542.6|12540.6|12530.1|12528.1|231
1642517700000|2022-01-18 14:55:00|12534.1|12532.1|12544.1|12542.1|12544.1|12542.1|12530.6|12528.6|145
1642518000000|2022-01-18 15:00:00|12543.1|12541.1|12538.6|12536.6|12545.6|12543.6|12531.1|12529.1|179
1642518300000|2022-01-18 15:05:00|12538.1|12536.1|12552.6|12550.6|12553.6|12551.6|12535.6|12533.6|259
1642518600000|2022-01-18 15:10:00|12551.7|12549.7|12546.2|12544.2|12553.7|12551.7|12544.2|12542.2|257
1642518900000|2022-01-18 15:15:00|12545.7|12543.7|12547.7|12545.7|12558.7|12556.7|12543.2|12541.2|176
1642519200000|2022-01-18 15:20:00|12547.2|12545.2|12554.2|12552.2|12555.2|12553.2|12541.7|12539.7|143
1642519500000|2022-01-18 15:25:00|12553.7|12551.7|12556.2|12554.2|12556.7|12554.7|12545.2|12543.2|228
1642519800000|2022-01-18 15:30:00|12555.2|12553.2|12533.7|12531.7|12555.7|12553.7|12529.7|12527.7|744
1642520100000|2022-01-18 15:35:00|12533.2|12531.2|12528.2|12526.2|12538.2|12536.2|12527.2|12525.2|239
1642520400000|2022-01-18 15:40:00|12527.7|12525.7|12540.7|12538.7|12542.2|12540.2|12526.7|12524.7|155
1642520700000|2022-01-18 15:45:00|12541.2|12539.2|12539.2|12537.2|12544.2|12542.2|12531.7|12529.7|151
1642521000000|2022-01-18 15:50:00|12538.7|12536.7|12535.7|12533.7|12539.2|12537.2|12529.2|12527.2|113
1642521300000|2022-01-18 15:55:00|12535.2|12533.2|12544.2|12542.2|12546.2|12544.2|12532.2|12530.2|274
1642521600000|2022-01-18 16:00:00|12543.7|12541.7|12548.7|12546.7|12554.2|12552.2|12539.7|12537.7|213
1642521900000|2022-01-18 16:05:00|12548.2|12546.2|12550.7|12548.7|12551.2|12549.2|12540.2|12538.2|200
1642522200000|2022-01-18 16:10:00|12551.2|12549.2|12551.7|12549.7|12554.7|12552.7|12546.7|12544.7|200
1642522500000|2022-01-18 16:15:00|12550.7|12548.7|12561.7|12559.7|12564.2|12562.2|12549.2|12547.2|907
1642522800000|2022-01-18 16:20:00|12562.7|12560.7|12549.2|12547.2|12562.7|12560.7|12548.7|12546.7|298
1642523100000|2022-01-18 16:25:00|12549.7|12547.7|12534.2|12532.2|12552.2|12550.2|12532.7|12530.7|2002
1642523400000|2022-01-18 16:30:00|12535.7|12533.7|12522.7|12520.7|12537.7|12535.7|12520.7|12518.7|1102
1642523700000|2022-01-18 16:35:00|12523.2|12521.2|12530.7|12528.7|12530.7|12528.7|12519.7|12517.7|222
1642524000000|2022-01-18 16:40:00|12530.2|12528.2|12526.7|12524.7|12532.2|12530.2|12524.7|12522.7|682
1642524300000|2022-01-18 16:45:00|12527.2|12525.2|12533.7|12531.7|12533.7|12531.7|12526.7|12524.7|448
1642524600000|2022-01-18 16:50:00|12534.7|12532.7|12537.7|12535.7|12541.2|12539.2|12534.7|12532.7|60
1642524900000|2022-01-18 16:55:00|12538.2|12536.2|12535.7|12533.7|12540.2|12538.2|12535.7|12533.7|60
1642525200000|2022-01-18 17:00:00|12535.2|12533.2|12521.7|12519.7|12535.7|12533.7|12521.7|12519.7|672
1642525500000|2022-01-18 17:05:00|12522.2|12520.2|12524.2|12522.2|12524.2|12522.2|12519.7|12517.7|22
1642525800000|2022-01-18 17:10:00|12524.7|12522.7|12526.7|12524.7|12526.7|12524.7|12521.2|12519.2|33
1642526100000|2022-01-18 17:15:00|12526.2|12524.2|12525.7|12523.7|12526.7|12524.7|12519.2|12517.2|43
1642526400000|2022-01-18 17:20:00|12525.2|12523.2|12517.7|12515.7|12526.2|12524.2|12517.7|12515.7|22
1642526700000|2022-01-18 17:25:00|12518.2|12516.2|12519.7|12517.7|12520.2|12518.2|12517.2|12515.2|36
1642527000000|2022-01-18 17:30:00|12519.2|12517.2|12521.7|12519.7|12521.7|12519.7|12512.7|12510.7|40
1642527300000|2022-01-18 17:35:00|12522.2|12520.2|12521.2|12519.2|12524.2|12522.2|12518.2|12516.2|52
1642527600000|2022-01-18 17:40:00|12521.7|12519.7|12518.7|12516.7|12523.2|12521.2|12518.7|12516.7|17
1642527900000|2022-01-18 17:45:00|12517.7|12515.7|12510.2|12508.2|12522.2|12520.2|12510.2|12508.2|32
1642528200000|2022-01-18 17:50:00|12510.7|12508.7|12508.2|12506.2|12513.2|12511.2|12505.2|12503.2|32
1642528500000|2022-01-18 17:55:00|12509.2|12507.2|12512.7|12510.7|12514.2|12512.2|12505.7|12503.7|33
1642528800000|2022-01-18 18:00:00|12513.2|12511.2|12512.7|12510.7|12514.7|12512.7|12509.2|12507.2|23
1642529100000|2022-01-18 18:05:00|12512.2|12510.2|12516.7|12514.7|12516.7|12514.7|12511.7|12509.7|9
1642529400000|2022-01-18 18:10:00|12517.2|12515.2|12519.7|12517.7|12522.7|12520.7|12516.2|12514.2|20
1642529700000|2022-01-18 18:15:00|12520.7|12518.7|12522.7|12520.7|12526.2|12524.2|12520.2|12518.2|27
1642530000000|2022-01-18 18:20:00|12523.2|12521.2|12520.7|12518.7|12523.7|12521.7|12519.7|12517.7|12
1642530300000|2022-01-18 18:25:00|12521.2|12519.2|12523.7|12521.7|12523.7|12521.7|12519.2|12517.2|19
1642530600000|2022-01-18 18:30:00|12524.2|12522.2|12523.7|12521.7|12526.7|12524.7|12521.2|12519.2|13
1642530900000|2022-01-18 18:35:00|12524.2|12522.2|12528.2|12526.2|12529.2|12527.2|12524.2|12522.2|21
1642531200000|2022-01-18 18:40:00|12528.7|12526.7|12533.2|12531.2|12534.2|12532.2|12528.7|12526.7|15
1642531500000|2022-01-18 18:45:00|12534.2|12532.2|12530.7|12528.7|12538.7|12536.7|12525.7|12523.7|15
1642531800000|2022-01-18 18:50:00|12531.2|12529.2|12534.7|12532.7|12537.2|12535.2|12530.7|12528.7|49
1642532100000|2022-01-18 18:55:00|12534.2|12532.2|12537.2|12535.2|12538.2|12536.2|12532.2|12530.2|36
1642532400000|2022-01-18 19:00:00|12536.2|12534.2|12535.7|12533.7|12538.2|12536.2|12534.2|12532.2|16
1642532700000|2022-01-18 19:05:00|12536.7|12534.7|12535.7|12533.7|12539.2|12537.2|12534.2|12532.2|19
1642533000000|2022-01-18 19:10:00|12535.2|12533.2|12532.2|12530.2|12537.2|12535.2|12532.2|12530.2|10
1642533300000|2022-01-18 19:15:00|12532.7|12530.7|12537.7|12535.7|12537.7|12535.7|12532.7|12530.7|28
1642533600000|2022-01-18 19:20:00|12537.2|12535.2|12535.7|12533.7|12537.2|12535.2|12533.2|12531.2|29
1642533900000|2022-01-18 19:25:00|12534.7|12532.7|12539.2|12537.2|12540.2|12538.2|12533.2|12531.2|33
1642534200000|2022-01-18 19:30:00|12539.7|12537.7|12546.7|12544.7|12548.7|12546.7|12539.7|12537.7|32
1642534500000|2022-01-18 19:35:00|12547.2|12545.2|12550.7|12548.7|12551.7|12549.7|12546.7|12544.7|13
1642534800000|2022-01-18 19:40:00|12551.2|12549.2|12552.2|12550.2|12554.2|12552.2|12550.7|12548.7|19
1642535100000|2022-01-18 19:45:00|12552.7|12550.7|12555.2|12553.2|12557.2|12555.2|12552.7|12550.7|17
1642535400000|2022-01-18 19:50:00|12555.7|12553.7|12560.7|12558.7|12560.7|12558.7|12555.7|12553.7|8
1642535700000|2022-01-18 19:55:00|12561.2|12559.2|12558.7|12556.7|12565.2|12563.2|12558.7|12556.7|32
1642536000000|2022-01-18 20:00:00|12559.2|12557.2|12553.2|12551.2|12561.7|12559.7|12551.7|12549.7|17
1642536300000|2022-01-18 20:05:00|12553.7|12551.7|12550.7|12548.7|12553.7|12551.7|12545.2|12543.2|8
1642536600000|2022-01-18 20:10:00|12550.2|12548.2|12551.7|12549.7|12552.2|12550.2|12545.2|12543.2|31
1642536900000|2022-01-18 20:15:00|12552.2|12550.2|12536.7|12534.7|12552.2|12550.2|12535.2|12533.2|31
1642537200000|2022-01-18 20:20:00|12536.2|12534.2|12542.2|12540.2|12543.7|12541.7|12533.7|12531.7|15
1642537500000|2022-01-18 20:25:00|12541.7|12539.7|12540.7|12538.7|12542.7|12540.7|12537.2|12535.2|22
1642537800000|2022-01-18 20:30:00|12540.2|12538.2|12539.7|12537.7|12542.7|12540.7|12536.7|12534.7|18
1642538100000|2022-01-18 20:35:00|12540.2|12538.2|12535.7|12533.7|12540.2|12538.2|12532.7|12530.7|20
1642538400000|2022-01-18 20:40:00|12536.2|12534.2|12530.7|12528.7|12538.7|12536.7|12530.7|12528.7|51
1642538700000|2022-01-18 20:45:00|12531.2|12529.2|12542.2|12540.2|12542.2|12540.2|12530.2|12528.2|37
1642539000000|2022-01-18 20:50:00|12541.7|12539.7|12528.7|12526.7|12550.7|12548.7|12528.7|12526.7|66
1642539300000|2022-01-18 20:55:00|12528.2|12526.2|12550.1|12544.1|12551.9|12547.7|12528.2|12526.2|88
1642539600000|2022-01-18 21:00:00|12550|12544|12546.9|12540.9|12551.8|12545.8|12541.9|12535.9|97
1642539900000|2022-01-18 21:05:00|12546.7|12540.7|12545.9|12539.9|12547.4|12541.4|12543.4|12537.4|0
1642540200000|2022-01-18 21:10:00|12545.8|12539.8|12549.6|12543.6|12550.5|12544.5|12545.1|12539.1|0
1642540500000|2022-01-18 21:15:00|12549.5|12543.5|12550.6|12544.6|12552.5|12546.5|12548.8|12542.8|0
1642540800000|2022-01-18 21:20:00|12550.7|12544.7|12554.5|12548.5|12555.4|12549.4|12550.7|12544.7|0
1642541100000|2022-01-18 21:25:00|12554.3|12548.3|12551.7|12545.7|12555.7|12549.7|12551.7|12545.7|0
1642541400000|2022-01-18 21:30:00|12552|12546|12551.7|12545.7|12552.4|12546.4|12550.8|12544.8|0
1642541700000|2022-01-18 21:35:00|12551.8|12545.8|12552|12546|12552.4|12546.4|12550.8|12544.8|0
1642542000000|2022-01-18 21:40:00|12551.8|12545.8|12555.7|12549.7|12556|12550|12551.7|12545.7|0
1642542300000|2022-01-18 21:45:00|12555.8|12549.8|12557.8|12551.8|12558.6|12552.6|12555.8|12549.8|0
1642542600000|2022-01-18 21:50:00|12557.7|12551.7|12556.9|12550.9|12558|12552|12555.4|12549.4|0
1642542900000|2022-01-18 21:55:00|12557|12551|12557.1|12551.1|12558.6|12552.6|12556.3|12550.3|0
1642543200000|2022-01-18 22:00:00|12557.2|12551.2|12557.4|12551.4|12557.5|12551.5|12556.9|12550.9|0
1642543500000|2022-01-18 22:05:00|12557.3|12551.3|12557.2|12551.2|12557.4|12551.4|12557.2|12551.2|0
1642543800000|2022-01-18 22:10:00|12557.3|12551.3|12557.2|12551.2|12557.4|12551.4|12557.2|12551.2|0
1642544100000|2022-01-18 22:15:00|12557.3|12551.3|12557|12551|12557.4|12551.4|12557|12551|0
1642544400000|2022-01-18 22:20:00|12557.2|12551.2|12557.5|12551.5|12557.5|12551.5|12557.2|12551.2|0
1642545300000|2022-01-18 22:35:00|12557.4|12551.4|12557.4|12551.4|12557.4|12551.4|12557.4|12551.4|0
1642545600000|2022-01-18 22:40:00|12557.3|12551.3|12557.2|12551.2|12557.3|12551.3|12557.2|12551.2|0
1642545900000|2022-01-18 22:45:00|12557.3|12551.3|12557.3|12551.3|12557.3|12551.3|12557.3|12551.3|0
1642546200000|2022-01-18 22:50:00|12557.2|12551.2|12557|12551|12557.2|12551.2|12557|12551|0
1642546500000|2022-01-18 22:55:00|12557.2|12551.2|12557.2|12551.2|12557.3|12551.3|12557.2|12551.2|0
1642546800000|2022-01-18 23:00:00|12557.8|12551.8|12559.7|12553.7|12562.4|12556.4|12556.2|12550.2|0
1642547100000|2022-01-18 23:05:00|12559.8|12553.8|12558.9|12552.9|12560.3|12554.3|12557.3|12551.3|0
1642547400000|2022-01-18 23:10:00|12559|12553|12561.9|12555.9|12563.4|12557.4|12558.5|12552.5|0
1642547700000|2022-01-18 23:15:00|12561.8|12555.8|12554.3|12548.3|12561.8|12555.8|12554.3|12548.3|0
1642548000000|2022-01-18 23:20:00|12554.5|12548.5|12556|12550|12558.5|12552.5|12553.1|12547.1|0
1642548300000|2022-01-18 23:25:00|12556.1|12550.1|12554.8|12548.8|12558|12552|12554.8|12548.8|0
1642548600000|2022-01-18 23:30:00|12554.9|12548.9|12551.1|12545.1|12556|12550|12548.6|12542.6|0
1642548900000|2022-01-18 23:35:00|12551.2|12545.2|12549.1|12543.1|12551.5|12545.5|12547.8|12541.8|0
1642549200000|2022-01-18 23:40:00|12549|12543|12548|12542|12551.2|12545.2|12547.8|12541.8|0
1642549500000|2022-01-18 23:45:00|12547.8|12541.8|12548.2|12542.2|12550.3|12544.3|12547.8|12541.8|0
1642549800000|2022-01-18 23:50:00|12548.6|12542.6|12546.6|12540.6|12548.6|12542.6|12543.7|12537.7|0
1642550100000|2022-01-18 23:55:00|12546.8|12540.8|12543.1|12537.1|12546.8|12540.8|12542.4|12536.4|0
1642550400000|2022-01-19 00:00:00|12543.2|12537.2|12548.6|12542.6|12549.4|12543.4|12542.4|12536.4|0
1642550700000|2022-01-19 00:05:00|12548.7|12542.7|12546.9|12540.9|12550.6|12544.6|12544.9|12538.9|0
1642551000000|2022-01-19 00:10:00|12546.8|12540.8|12540.8|12534.8|12546.8|12540.8|12540|12534|0
1642551300000|2022-01-19 00:15:00|12540.7|12534.7|12537.8|12531.8|12542|12536|12533.9|12527.9|0
1642551600000|2022-01-19 00:20:00|12537.9|12531.9|12543|12537|12543.7|12537.7|12536.1|12530.1|0
1642551900000|2022-01-19 00:25:00|12543.2|12537.2|12542.8|12536.8|12547.1|12541.1|12541.6|12535.6|0
1642552200000|2022-01-19 00:30:00|12542.6|12536.6|12543.7|12537.7|12546.5|12540.5|12541.9|12535.9|0
1642552500000|2022-01-19 00:35:00|12543.9|12537.9|12541.9|12535.9|12544.2|12538.2|12539.8|12533.8|0
1642552800000|2022-01-19 00:40:00|12542.1|12536.1|12539.7|12533.7|12543.2|12537.2|12538.5|12532.5|0
1642553100000|2022-01-19 00:45:00|12539.8|12533.8|12532.5|12526.5|12541|12535|12531.6|12525.6|0
1642553400000|2022-01-19 00:50:00|12532.6|12526.6|12530.1|12524.1|12534.7|12528.7|12524|12518|0
1642553700000|2022-01-19 00:55:00|12529.7|12523.7|12531.1|12525.1|12532.2|12526.2|12528.1|12522.1|0
1642554000000|2022-01-19 01:00:00|12531.2|12525.2|12540.2|12534.2|12541.4|12535.4|12531.2|12525.2|0
1642554300000|2022-01-19 01:05:00|12540.3|12534.3|12547.6|12541.6|12551|12545|12538.4|12532.4|0
1642554600000|2022-01-19 01:10:00|12547.7|12541.7|12552|12546|12554.6|12548.6|12547.7|12541.7|0
1642554900000|2022-01-19 01:15:00|12552.1|12546.1|12551.1|12545.1|12558|12552|12551.1|12545.1|0
1642555200000|2022-01-19 01:20:00|12550.7|12544.7|12549.6|12543.6|12550.7|12544.7|12548.5|12542.5|0
1642555500000|2022-01-19 01:25:00|12549.7|12543.7|12553.9|12547.9|12556.3|12550.3|12549.7|12543.7|0
1642555800000|2022-01-19 01:30:00|12554|12548|12553.9|12547.9|12558.6|12552.6|12553.9|12547.9|0
1642556100000|2022-01-19 01:35:00|12554.1|12548.1|12551.4|12545.4|12557.3|12551.3|12551.4|12545.4|0
1642556400000|2022-01-19 01:40:00|12551.5|12545.5|12549|12543|12556.6|12550.6|12548.6|12542.6|0
1642556700000|2022-01-19 01:45:00|12549.2|12543.2|12543.2|12537.2|12555.6|12549.6|12540.5|12534.5|0
1642557000000|2022-01-19 01:50:00|12543.1|12537.1|12538.8|12532.8|12547.3|12541.3|12537.5|12531.5|0
1642557300000|2022-01-19 01:55:00|12538.9|12532.9|12543.9|12537.9|12544.5|12538.5|12538.1|12532.1|0
1642557600000|2022-01-19 02:00:00|12544.1|12538.1|12547.8|12541.8|12548.7|12542.7|12543.4|12537.4|0
1642557900000|2022-01-19 02:05:00|12547.9|12541.9|12552|12546|12555.1|12549.1|12547.8|12541.8|0
1642558200000|2022-01-19 02:10:00|12551.7|12545.7|12556.9|12550.9|12557.3|12551.3|12551.2|12545.2|0
1642558500000|2022-01-19 02:15:00|12557.1|12551.1|12556.3|12550.3|12560.9|12554.9|12555.4|12549.4|0
1642558800000|2022-01-19 02:20:00|12556.1|12550.1|12554.9|12548.9|12557.5|12551.5|12553.2|12547.2|0
1642559100000|2022-01-19 02:25:00|12554.7|12548.7|12558.2|12552.2|12560|12554|12554.1|12548.1|0
1642559400000|2022-01-19 02:30:00|12557.9|12551.9|12551.4|12545.4|12558.7|12552.7|12551|12545|0
1642559700000|2022-01-19 02:35:00|12551.5|12545.5|12545.7|12539.7|12551.6|12545.6|12544.8|12538.8|0
1642560000000|2022-01-19 02:40:00|12545.4|12539.4|12539.1|12533.1|12548|12542|12538.2|12532.2|0
1642560300000|2022-01-19 02:45:00|12539.3|12533.3|12529.7|12523.7|12540.8|12534.8|12527.7|12521.7|0
1642560600000|2022-01-19 02:50:00|12529.5|12523.5|12526.5|12520.5|12533.2|12527.2|12524|12518|0
1642560900000|2022-01-19 02:55:00|12526.7|12520.7|12530.9|12524.9|12533.2|12527.2|12526.1|12520.1|0
1642561200000|2022-01-19 03:00:00|12531|12525|12527.9|12521.9|12531.8|12525.8|12526.6|12520.6|0
1642561500000|2022-01-19 03:05:00|12528|12522|12521|12515|12529.8|12523.8|12520.9|12514.9|0
1642561800000|2022-01-19 03:10:00|12521.2|12515.2|12522|12516|12526.2|12520.2|12520.1|12514.1|0
1642562100000|2022-01-19 03:15:00|12521.8|12515.8|12528.6|12522.6|12532.5|12526.5|12520.9|12514.9|0
1642562400000|2022-01-19 03:20:00|12528.8|12522.8|12520.6|12514.6|12528.9|12522.9|12520.5|12514.5|0
1642562700000|2022-01-19 03:25:00|12520.5|12514.5|12521.4|12515.4|12522.3|12516.3|12519.6|12513.6|0
1642563000000|2022-01-19 03:30:00|12521.2|12515.2|12516.5|12510.5|12525.4|12519.4|12516.5|12510.5|0
1642563300000|2022-01-19 03:35:00|12516.7|12510.7|12515.6|12509.6|12520|12514|12514.6|12508.6|0
1642563600000|2022-01-19 03:40:00|12515.7|12509.7|12513.2|12507.2|12516.5|12510.5|12508.7|12502.7|0
1642563900000|2022-01-19 03:45:00|12513.1|12507.1|12508.5|12502.5|12513.2|12507.2|12508.1|12502.1|0
1642564200000|2022-01-19 03:50:00|12508.7|12502.7|12511.8|12505.8|12513.2|12507.2|12508.1|12502.1|0
1642564500000|2022-01-19 03:55:00|12512|12506|12516.4|12510.4|12517.2|12511.2|12511.6|12505.6|0
1642564800000|2022-01-19 04:00:00|12516.3|12510.3|12520.7|12514.7|12520.8|12514.8|12514.7|12508.7|0
1642565100000|2022-01-19 04:05:00|12520.3|12514.3|12519.6|12513.6|12520.8|12514.8|12518.8|12512.8|0
1642565400000|2022-01-19 04:10:00|12519.3|12513.3|12517.1|12511.1|12520.6|12514.6|12516.9|12510.9|0
1642565700000|2022-01-19 04:15:00|12516.9|12510.9|12511.5|12505.5|12517.9|12511.9|12511.1|12505.1|0
1642566000000|2022-01-19 04:20:00|12511.9|12505.9|12513.2|12507.2|12514.5|12508.5|12511.5|12505.5|0
1642566300000|2022-01-19 04:25:00|12513.4|12507.4|12518.8|12512.8|12519.7|12513.7|12513.4|12507.4|0
1642566600000|2022-01-19 04:30:00|12518.9|12512.9|12519.8|12513.8|12522.7|12516.7|12518.9|12512.9|0
1642566900000|2022-01-19 04:35:00|12519.4|12513.4|12518|12512|12520.1|12514.1|12516.4|12510.4|0
1642567200000|2022-01-19 04:40:00|12518.4|12512.4|12515.8|12509.8|12519.7|12513.7|12515.3|12509.3|0
1642567500000|2022-01-19 04:45:00|12516|12510|12513.6|12507.6|12518.8|12512.8|12513.6|12507.6|0
1642567800000|2022-01-19 04:50:00|12513.2|12507.2|12508.8|12502.8|12513.6|12507.6|12507.9|12501.9|0
1642568100000|2022-01-19 04:55:00|12509|12503|12502.7|12496.7|12510.9|12504.9|12501.8|12495.8|0
1642568400000|2022-01-19 05:00:00|12502.8|12496.8|12502|12496|12503.2|12497.2|12500.3|12494.3|0
1642568700000|2022-01-19 05:05:00|12501.9|12495.9|12501.2|12495.2|12506.2|12500.2|12500.3|12494.3|0
1642569000000|2022-01-19 05:10:00|12501.3|12495.3|12503|12497|12503.1|12497.1|12498.4|12492.4|0
1642569300000|2022-01-19 05:15:00|12503.1|12497.1|12500.3|12494.3|12503.1|12497.1|12500.3|12494.3|0
1642569600000|2022-01-19 05:20:00|12500.2|12494.2|12500|12494|12501.4|12495.4|12498.2|12492.2|0
1642569900000|2022-01-19 05:25:00|12499.6|12493.6|12499|12493|12501.8|12495.8|12499|12493|0
1642570200000|2022-01-19 05:30:00|12499.1|12493.1|12496.7|12490.7|12503|12497|12496.7|12490.7|0
1642570500000|2022-01-19 05:35:00|12496.6|12490.6|12499|12493|12502.1|12496.1|12496.2|12490.2|0
1642570800000|2022-01-19 05:40:00|12498.9|12492.9|12495.8|12489.8|12499.4|12493.4|12495.8|12489.8|0
1642571100000|2022-01-19 05:45:00|12496|12490|12490.6|12484.6|12497.9|12491.9|12490.6|12484.6|0
1642571400000|2022-01-19 05:50:00|12490.4|12484.4|12493.4|12487.4|12497.7|12491.7|12490.2|12484.2|0
1642571700000|2022-01-19 05:55:00|12493.5|12487.5|12496.5|12490.5|12497.8|12491.8|12491.6|12485.6|0
1642572000000|2022-01-19 06:00:00|12496.3|12490.3|12505.4|12499.4|12509.5|12503.5|12488.7|12482.7|0
1642572300000|2022-01-19 06:05:00|12505.6|12499.6|12516|12510|12516.9|12510.9|12503.7|12497.7|0
1642572600000|2022-01-19 06:10:00|12515.9|12509.9|12516.4|12510.4|12519.8|12513.8|12513|12507|0
1642572900000|2022-01-19 06:15:00|12516.5|12510.5|12519.5|12513.5|12520.3|12514.3|12515.9|12509.9|0
1642573200000|2022-01-19 06:20:00|12519.4|12513.4|12522.9|12516.9|12523|12517|12517|12511|0
1642573500000|2022-01-19 06:25:00|12523|12517|12517.3|12511.3|12523.8|12517.8|12516.8|12510.8|0
1642573800000|2022-01-19 06:30:00|12517.5|12511.5|12513.5|12507.5|12519.1|12513.1|12512.6|12506.6|0
1642574100000|2022-01-19 06:35:00|12513.3|12507.3|12520.5|12514.5|12520.5|12514.5|12513.1|12507.1|0
1642574400000|2022-01-19 06:40:00|12520.6|12514.6|12521.6|12515.6|12525.9|12519.9|12518.7|12512.7|0
1642574700000|2022-01-19 06:45:00|12521.7|12515.7|12525|12519|12526.7|12520.7|12521.6|12515.6|0
1642575000000|2022-01-19 06:50:00|12524.8|12518.8|12521.9|12515.9|12525.7|12519.7|12521.9|12515.9|0
1642575300000|2022-01-19 06:55:00|12521.7|12515.7|12518.8|12512.8|12524.1|12518.1|12518.1|12512.1|0
1642575600000|2022-01-19 07:00:00|12521.7|12519.7|12513.2|12511.2|12531.2|12529.2|12508.7|12506.7|128
1642575900000|2022-01-19 07:05:00|12513.7|12511.7|12500.7|12498.7|12513.7|12511.7|12495.7|12493.7|60
1642576200000|2022-01-19 07:10:00|12500.2|12498.2|12494.2|12492.2|12500.2|12498.2|12487.2|12485.2|50
1642576500000|2022-01-19 07:15:00|12494.7|12492.7|12502.7|12500.7|12503.7|12501.7|12493.7|12491.7|27
1642576800000|2022-01-19 07:20:00|12501.7|12499.7|12497.7|12495.7|12502.7|12500.7|12495.7|12493.7|30
1642577100000|2022-01-19 07:25:00|12497.2|12495.2|12495.7|12493.7|12499.2|12497.2|12491.2|12489.2|26
1642577400000|2022-01-19 07:30:00|12495.2|12493.2|12490.7|12488.7|12495.2|12493.2|12487.7|12485.7|56
1642577700000|2022-01-19 07:35:00|12490.2|12488.2|12472.7|12470.7|12491.2|12489.2|12472.7|12470.7|149
1642578000000|2022-01-19 07:40:00|12469.7|12467.7|12472.2|12470.2|12475.7|12473.7|12469.2|12467.2|35
1642578300000|2022-01-19 07:45:00|12471.7|12469.7|12480.2|12478.2|12480.2|12478.2|12463.2|12461.2|37
1642578600000|2022-01-19 07:50:00|12480.7|12478.7|12486.2|12484.2|12490.2|12488.2|12474.2|12472.2|139
1642578900000|2022-01-19 07:55:00|12485.7|12483.7|12497.2|12495.2|12497.2|12495.2|12479.7|12477.7|202
1642579200000|2022-01-19 08:00:00|12496.7|12494.7|12502.7|12500.7|12513.7|12511.7|12480.7|12478.7|1244
1642579500000|2022-01-19 08:05:00|12503.7|12501.7|12525.7|12523.7|12525.7|12523.7|12503.2|12501.2|670
1642579800000|2022-01-19 08:10:00|12525.2|12523.2|12525.7|12523.7|12536.7|12534.7|12521.7|12519.7|467
1642580100000|2022-01-19 08:15:00|12529.2|12527.2|12535.7|12533.7|12543.7|12541.7|12529.2|12527.2|387
1642580400000|2022-01-19 08:20:00|12536.2|12534.2|12511.7|12509.7|12537.2|12535.2|12507.7|12505.7|414
1642580700000|2022-01-19 08:25:00|12512.2|12510.2|12507.7|12505.7|12514.7|12512.7|12500.7|12498.7|419
1642581000000|2022-01-19 08:30:00|12506.7|12504.7|12517.7|12515.7|12523.2|12521.2|12500.7|12498.7|390
1642581300000|2022-01-19 08:35:00|12517.2|12515.2|12510.7|12508.7|12520.7|12518.7|12510.7|12508.7|315
1642581600000|2022-01-19 08:40:00|12511.7|12509.7|12507.7|12505.7|12518.7|12516.7|12503.2|12501.2|398
1642581900000|2022-01-19 08:45:00|12507.2|12505.2|12506.2|12504.2|12514.2|12512.2|12497.7|12495.7|288
1642582200000|2022-01-19 08:50:00|12505.7|12503.7|12517.2|12515.2|12519.7|12517.7|12501.2|12499.2|310
1642582500000|2022-01-19 08:55:00|12516.7|12514.7|12518.7|12516.7|12521.7|12519.7|12510.7|12508.7|295
1642582800000|2022-01-19 09:00:00|12518.2|12516.2|12517.2|12515.2|12520.2|12518.2|12509.2|12507.2|454
1642583100000|2022-01-19 09:05:00|12517.7|12515.7|12512.7|12510.7|12518.7|12516.7|12508.2|12506.2|289
1642583400000|2022-01-19 09:10:00|12513.2|12511.2|12513.2|12511.2|12518.7|12516.7|12510.2|12508.2|272
1642583700000|2022-01-19 09:15:00|12512.7|12510.7|12527.2|12525.2|12532.2|12530.2|12511.2|12509.2|344
1642584000000|2022-01-19 09:20:00|12526.7|12524.7|12518.7|12516.7|12530.7|12528.7|12516.7|12514.7|274
1642584300000|2022-01-19 09:25:00|12518.2|12516.2|12512.2|12510.2|12518.2|12516.2|12511.7|12509.7|169
1642584600000|2022-01-19 09:30:00|12512.7|12510.7|12526.7|12524.7|12527.2|12525.2|12508.2|12506.2|227
1642584900000|2022-01-19 09:35:00|12527.2|12525.2|12529.7|12527.7|12530.7|12528.7|12521.2|12519.2|292
1642585200000|2022-01-19 09:40:00|12529.2|12527.2|12539.7|12537.7|12540.7|12538.7|12526.7|12524.7|152
1642585500000|2022-01-19 09:45:00|12539.2|12537.2|12540.7|12538.7|12544.7|12542.7|12535.7|12533.7|176
1642585800000|2022-01-19 09:50:00|12540.2|12538.2|12542.2|12540.2|12544.2|12542.2|12537.7|12535.7|172
1642586100000|2022-01-19 09:55:00|12542.7|12540.7|12540.7|12538.7|12546.2|12544.2|12537.7|12535.7|294
1642586400000|2022-01-19 10:00:00|12541.2|12539.2|12529.2|12527.2|12542.2|12540.2|12526.2|12524.2|274
1642586700000|2022-01-19 10:05:00|12528.7|12526.7|12528.2|12526.2|12537.2|12535.2|12526.7|12524.7|338
1642587000000|2022-01-19 10:10:00|12527.7|12525.7|12520.7|12518.7|12529.2|12527.2|12519.2|12517.2|235
1642587300000|2022-01-19 10:15:00|12521.2|12519.2|12528.2|12526.2|12528.2|12526.2|12520.2|12518.2|152
1642587600000|2022-01-19 10:20:00|12527.2|12525.2|12522.2|12520.2|12529.7|12527.7|12522.2|12520.2|260
1642587900000|2022-01-19 10:25:00|12521.2|12519.2|12521.2|12519.2|12523.2|12521.2|12513.2|12511.2|164
1642588200000|2022-01-19 10:30:00|12520.2|12518.2|12523.2|12521.2|12531.7|12529.7|12518.2|12516.2|145
1642588500000|2022-01-19 10:35:00|12522.2|12520.2|12510.2|12508.2|12523.2|12521.2|12510.2|12508.2|138
1642588800000|2022-01-19 10:40:00|12509.7|12507.7|12503.7|12501.7|12511.2|12509.2|12503.2|12501.2|170
1642589100000|2022-01-19 10:45:00|12503.2|12501.2|12503.7|12501.7|12509.2|12507.2|12501.2|12499.2|160
1642589400000|2022-01-19 10:50:00|12504.2|12502.2|12501.2|12499.2|12505.2|12503.2|12499.2|12497.2|103
1642589700000|2022-01-19 10:55:00|12501.7|12499.7|12508.2|12506.2|12508.7|12506.7|12497.2|12495.2|122
1642590000000|2022-01-19 11:00:00|12506.2|12504.2|12507.2|12505.2|12509.7|12507.7|12502.2|12500.2|1631
1642590300000|2022-01-19 11:05:00|12506.2|12504.2|12503.2|12501.2|12509.2|12507.2|12499.7|12497.7|129
1642590600000|2022-01-19 11:10:00|12504.2|12502.2|12498.2|12496.2|12505.7|12503.7|12497.2|12495.2|143
1642590900000|2022-01-19 11:15:00|12497.7|12495.7|12496.7|12494.7|12498.2|12496.2|12494.7|12492.7|250
1642591200000|2022-01-19 11:20:00|12496.2|12494.2|12489.7|12487.7|12496.7|12494.7|12482.7|12480.7|255
1642591500000|2022-01-19 11:25:00|12489.2|12487.2|12488.2|12486.2|12492.2|12490.2|12487.2|12485.2|106
1642591800000|2022-01-19 11:30:00|12488.7|12486.7|12486.2|12484.2|12490.2|12488.2|12485.2|12483.2|140
1642592100000|2022-01-19 11:35:00|12485.7|12483.7|12485.7|12483.7|12492.2|12490.2|12484.7|12482.7|185
1642592400000|2022-01-19 11:40:00|12485.2|12483.2|12478.7|12476.7|12486.2|12484.2|12476.7|12474.7|178
1642592700000|2022-01-19 11:45:00|12478.2|12476.2|12485.2|12483.2|12485.2|12483.2|12476.2|12474.2|131
1642593000000|2022-01-19 11:50:00|12484.7|12482.7|12493.2|12491.2|12500.2|12498.2|12483.7|12481.7|233
1642593300000|2022-01-19 11:55:00|12493.7|12491.7|12495.7|12493.7|12497.2|12495.2|12490.2|12488.2|103
1642593600000|2022-01-19 12:00:00|12494.7|12492.7|12498.2|12496.2|12500.7|12498.7|12494.7|12492.7|102
1642593900000|2022-01-19 12:05:00|12498.7|12496.7|12495.7|12493.7|12498.7|12496.7|12493.7|12491.7|122
1642594200000|2022-01-19 12:10:00|12495.2|12493.2|12502.2|12500.2|12503.7|12501.7|12495.2|12493.2|72
1642594500000|2022-01-19 12:15:00|12502.7|12500.7|12498.2|12496.2|12505.2|12503.2|12497.7|12495.7|97
1642594800000|2022-01-19 12:20:00|12498.7|12496.7|12503.2|12501.2|12504.2|12502.2|12497.7|12495.7|69
1642595100000|2022-01-19 12:25:00|12502.7|12500.7|12498.2|12496.2|12503.2|12501.2|12497.2|12495.2|84
1642595400000|2022-01-19 12:30:00|12497.7|12495.7|12499.7|12497.7|12502.7|12500.7|12497.2|12495.2|75
1642595700000|2022-01-19 12:35:00|12500.2|12498.2|12496.2|12494.2|12503.2|12501.2|12495.2|12493.2|148
1642596000000|2022-01-19 12:40:00|12495.6|12493.6|12494.6|12492.6|12498.6|12496.6|12494.6|12492.6|74
1642596300000|2022-01-19 12:45:00|12495.1|12493.1|12500.1|12498.1|12501.6|12499.6|12493.6|12491.6|55
1642596600000|2022-01-19 12:50:00|12499.6|12497.6|12505.6|12503.6|12506.6|12504.6|12499.6|12497.6|86
1642596900000|2022-01-19 12:55:00|12505.1|12503.1|12504.6|12502.6|12509.6|12507.6|12502.1|12500.1|89
1642597200000|2022-01-19 13:00:00|12505.1|12503.1|12510.1|12508.1|12513.6|12511.6|12505.1|12503.1|117
1642597500000|2022-01-19 13:05:00|12510.6|12508.6|12516.6|12514.6|12517.6|12515.6|12510.1|12508.1|120
1642597800000|2022-01-19 13:10:00|12517.1|12515.1|12516.6|12514.6|12518.6|12516.6|12515.6|12513.6|72
1642598100000|2022-01-19 13:15:00|12517.1|12515.1|12520.1|12518.1|12522.6|12520.6|12514.6|12512.6|120
1642598400000|2022-01-19 13:20:00|12520.6|12518.6|12522.1|12520.1|12524.6|12522.6|12519.1|12517.1|103
1642598700000|2022-01-19 13:25:00|12522.6|12520.6|12528.1|12526.1|12529.1|12527.1|12521.6|12519.6|143
1642599000000|2022-01-19 13:30:00|12528.6|12526.6|12526.6|12524.6|12533.1|12531.1|12521.6|12519.6|249
1642599300000|2022-01-19 13:35:00|12527.1|12525.1|12529.6|12527.6|12532.6|12530.6|12526.1|12524.1|201
1642599600000|2022-01-19 13:40:00|12528.6|12526.6|12525.1|12523.1|12531.6|12529.6|12524.6|12522.6|107
1642599900000|2022-01-19 13:45:00|12525.6|12523.6|12531.1|12529.1|12531.6|12529.6|12523.6|12521.6|106
1642600200000|2022-01-19 13:50:00|12531.6|12529.6|12531.6|12529.6|12534.1|12532.1|12530.6|12528.6|118
1642600500000|2022-01-19 13:55:00|12532.1|12530.1|12535.6|12533.6|12537.6|12535.6|12531.1|12529.1|165
1642600800000|2022-01-19 14:00:00|12536.1|12534.1|12527.6|12525.6|12536.6|12534.6|12527.6|12525.6|132
1642601100000|2022-01-19 14:05:00|12528.1|12526.1|12529.6|12527.6|12532.1|12530.1|12527.6|12525.6|152
1642601400000|2022-01-19 14:10:00|12530.1|12528.1|12529.1|12527.1|12534.1|12532.1|12528.6|12526.6|130
1642601700000|2022-01-19 14:15:00|12529.6|12527.6|12534.6|12532.6|12537.6|12535.6|12528.6|12526.6|113
1642602000000|2022-01-19 14:20:00|12535.1|12533.1|12545.6|12543.6|12547.1|12545.1|12534.6|12532.6|164
1642602300000|2022-01-19 14:25:00|12545.1|12543.1|12541.6|12539.6|12546.1|12544.1|12535.1|12533.1|284
1642602600000|2022-01-19 14:30:00|12542.1|12540.1|12545.1|12543.1|12553.1|12551.1|12537.6|12535.6|327
1642602900000|2022-01-19 14:35:00|12544.6|12542.6|12553.6|12551.6|12556.6|12554.6|12541.6|12539.6|301
1642603200000|2022-01-19 14:40:00|12554.6|12552.6|12553.1|12551.1|12555.6|12553.6|12542.6|12540.6|267
1642603500000|2022-01-19 14:45:00|12553.6|12551.6|12555.6|12553.6|12566.1|12564.1|12553.1|12551.1|347
1642603800000|2022-01-19 14:50:00|12556.1|12554.1|12568.6|12566.6|12571.6|12569.6|12552.6|12550.6|209
1642604100000|2022-01-19 14:55:00|12569.1|12567.1|12564.6|12562.6|12571.6|12569.6|12560.1|12558.1|301
1642604400000|2022-01-19 15:00:00|12565.6|12563.6|12562.1|12560.1|12567.6|12565.6|12558.6|12556.6|222
1642604700000|2022-01-19 15:05:00|12562.6|12560.6|12550.6|12548.6|12564.6|12562.6|12547.6|12545.6|321
1642605000000|2022-01-19 15:10:00|12550.9|12548.9|12555.9|12553.9|12557.9|12555.9|12546.9|12544.9|181
1642605300000|2022-01-19 15:15:00|12556.4|12554.4|12545.4|12543.4|12560.9|12558.9|12543.9|12541.9|177
1642605600000|2022-01-19 15:20:00|12545.9|12543.9|12541.9|12539.9|12547.9|12545.9|12537.9|12535.9|261
1642605900000|2022-01-19 15:25:00|12542.9|12540.9|12539.9|12537.9|12548.4|12546.4|12536.4|12534.4|332
1642606200000|2022-01-19 15:30:00|12540.4|12538.4|12532.9|12530.9|12543.4|12541.4|12530.9|12528.9|295
1642606500000|2022-01-19 15:35:00|12532.4|12530.4|12530.9|12528.9|12538.9|12536.9|12529.9|12527.9|429
1642606800000|2022-01-19 15:40:00|12528.9|12526.9|12533.4|12531.4|12536.9|12534.9|12527.4|12525.4|246
1642607100000|2022-01-19 15:45:00|12532.9|12530.9|12530.9|12528.9|12532.9|12530.9|12521.9|12519.9|305
1642607400000|2022-01-19 15:50:00|12530.4|12528.4|12526.9|12524.9|12536.9|12534.9|12523.4|12521.4|410
1642607700000|2022-01-19 15:55:00|12526.4|12524.4|12524.9|12522.9|12526.4|12524.4|12519.9|12517.9|1264
1642608000000|2022-01-19 16:00:00|12523.9|12521.9|12512.9|12510.9|12524.9|12522.9|12512.9|12510.9|494
1642608300000|2022-01-19 16:05:00|12511.9|12509.9|12516.4|12514.4|12516.9|12514.9|12507.4|12505.4|290
1642608600000|2022-01-19 16:10:00|12515.9|12513.9|12505.9|12503.9|12515.9|12513.9|12504.9|12502.9|355
1642608900000|2022-01-19 16:15:00|12506.9|12504.9|12509.9|12507.9|12513.4|12511.4|12502.9|12500.9|1502
1642609200000|2022-01-19 16:20:00|12510.4|12508.4|12510.9|12508.9|12517.4|12515.4|12505.9|12503.9|689
1642609500000|2022-01-19 16:25:00|12511.9|12509.9|12523.4|12521.4|12524.4|12522.4|12509.9|12507.9|2053
1642609800000|2022-01-19 16:30:00|12520.9|12518.9|12514.9|12512.9|12527.4|12525.4|12502.9|12500.9|1415
1642610100000|2022-01-19 16:35:00|12514.4|12512.4|12517.9|12515.9|12518.4|12516.4|12503.9|12501.9|627
1642610400000|2022-01-19 16:40:00|12517.4|12515.4|12512.4|12510.4|12517.4|12515.4|12506.9|12504.9|90
1642610700000|2022-01-19 16:45:00|12511.9|12509.9|12524.4|12522.4|12526.4|12524.4|12511.4|12509.4|86
1642611000000|2022-01-19 16:50:00|12523.9|12521.9|12537.4|12535.4|12538.4|12536.4|12521.4|12519.4|63
1642611300000|2022-01-19 16:55:00|12536.9|12534.9|12542.9|12540.9|12544.4|12542.4|12535.9|12533.9|670
1642611600000|2022-01-19 17:00:00|12542.4|12540.4|12546.9|12544.9|12548.9|12546.9|12542.4|12540.4|32
1642611900000|2022-01-19 17:05:00|12547.4|12545.4|12551.9|12549.9|12552.4|12550.4|12545.4|12543.4|24
1642612200000|2022-01-19 17:10:00|12552.4|12550.4|12555.9|12553.9|12557.9|12555.9|12550.4|12548.4|28
1642612500000|2022-01-19 17:15:00|12555.4|12553.4|12551.4|12549.4|12557.9|12555.9|12550.4|12548.4|31
1642612800000|2022-01-19 17:20:00|12551.9|12549.9|12558.4|12556.4|12560.4|12558.4|12551.9|12549.9|34
1642613100000|2022-01-19 17:25:00|12557.9|12555.9|12556.9|12554.9|12558.9|12556.9|12554.9|12552.9|31
1642613400000|2022-01-19 17:30:00|12557.4|12555.4|12554.9|12552.9|12559.4|12557.4|12553.9|12551.9|54
1642613700000|2022-01-19 17:35:00|12555.4|12553.4|12550.9|12548.9|12556.9|12554.9|12550.4|12548.4|27
1642614000000|2022-01-19 17:40:00|12551.4|12549.4|12555.9|12553.9|12555.9|12553.9|12548.4|12546.4|26
1642614300000|2022-01-19 17:45:00|12555.4|12553.4|12557.4|12555.4|12561.4|12559.4|12552.9|12550.9|38
1642614600000|2022-01-19 17:50:00|12556.9|12554.9|12555.4|12553.4|12559.9|12557.9|12555.4|12553.4|25
1642614900000|2022-01-19 17:55:00|12555.9|12553.9|12564.4|12562.4|12565.9|12563.9|12555.9|12553.9|46
1642615200000|2022-01-19 18:00:00|12564.9|12562.9|12565.9|12563.9|12565.9|12563.9|12556.9|12554.9|26
1642615500000|2022-01-19 18:05:00|12565.4|12563.4|12562.4|12560.4|12565.4|12563.4|12560.4|12558.4|9
1642615800000|2022-01-19 18:10:00|12562.9|12560.9|12564.4|12562.4|12565.9|12563.9|12561.4|12559.4|5
1642616100000|2022-01-19 18:15:00|12563.9|12561.9|12562.4|12560.4|12566.4|12564.4|12561.4|12559.4|17
1642616400000|2022-01-19 18:20:00|12561.9|12559.9|12558.9|12556.9|12561.9|12559.9|12555.9|12553.9|15
1642616700000|2022-01-19 18:25:00|12559.4|12557.4|12554.4|12552.4|12560.9|12558.9|12554.4|12552.4|6
1642617000000|2022-01-19 18:30:00|12554.9|12552.9|12555.9|12553.9|12560.9|12558.9|12553.9|12551.9|9
1642617300000|2022-01-19 18:35:00|12555.4|12553.4|12550.9|12548.9|12555.4|12553.4|12549.4|12547.4|11
1642617600000|2022-01-19 18:40:00|12550.4|12548.4|12551.4|12549.4|12552.9|12550.9|12550.4|12548.4|7
1642617900000|2022-01-19 18:45:00|12551.9|12549.9|12548.4|12546.4|12552.9|12550.9|12546.9|12544.9|5
1642618200000|2022-01-19 18:50:00|12547.9|12545.9|12549.9|12547.9|12550.4|12548.4|12545.4|12543.4|9
1642618500000|2022-01-19 18:55:00|12549.4|12547.4|12548.4|12546.4|12552.9|12550.9|12547.4|12545.4|5
1642618800000|2022-01-19 19:00:00|12547.9|12545.9|12546.9|12544.9|12550.4|12548.4|12545.4|12543.4|6
1642619100000|2022-01-19 19:05:00|12547.4|12545.4|12537.9|12535.9|12547.9|12545.9|12533.9|12531.9|17
1642619400000|2022-01-19 19:10:00|12537.4|12535.4|12529.4|12527.4|12540.4|12538.4|12528.9|12526.9|26
1642619700000|2022-01-19 19:15:00|12528.9|12526.9|12533.4|12531.4|12536.4|12534.4|12527.4|12525.4|24
1642620000000|2022-01-19 19:20:00|12533.9|12531.9|12528.4|12526.4|12535.4|12533.4|12526.4|12524.4|17
1642620300000|2022-01-19 19:25:00|12527.9|12525.9|12522.9|12520.9|12529.4|12527.4|12521.9|12519.9|34
1642620600000|2022-01-19 19:30:00|12522.4|12520.4|12524.4|12522.4|12526.4|12524.4|12520.4|12518.4|58
1642620900000|2022-01-19 19:35:00|12523.9|12521.9|12524.9|12522.9|12528.4|12526.4|12522.9|12520.9|9
1642621200000|2022-01-19 19:40:00|12525.4|12523.4|12533.9|12531.9|12534.4|12532.4|12524.4|12522.4|5
1642621500000|2022-01-19 19:45:00|12533.4|12531.4|12527.4|12525.4|12534.4|12532.4|12525.4|12523.4|5
1642621800000|2022-01-19 19:50:00|12526.9|12524.9|12531.4|12529.4|12531.9|12529.9|12525.9|12523.9|6
1642622100000|2022-01-19 19:55:00|12531.9|12529.9|12532.4|12530.4|12538.9|12536.9|12529.9|12527.9|12
1642622400000|2022-01-19 20:00:00|12532.9|12530.9|12531.4|12529.4|12534.4|12532.4|12528.4|12526.4|16
1642622700000|2022-01-19 20:05:00|12530.9|12528.9|12534.4|12532.4|12538.4|12536.4|12530.4|12528.4|7
1642623000000|2022-01-19 20:10:00|12535.4|12533.4|12541.4|12539.4|12543.4|12541.4|12534.9|12532.9|46
1642623300000|2022-01-19 20:15:00|12541.9|12539.9|12537.4|12535.4|12543.4|12541.4|12535.4|12533.4|30
1642623600000|2022-01-19 20:20:00|12536.9|12534.9|12534.4|12532.4|12538.9|12536.9|12533.9|12531.9|7
1642623900000|2022-01-19 20:25:00|12534.9|12532.9|12527.4|12525.4|12536.4|12534.4|12526.9|12524.9|39
1642624200000|2022-01-19 20:30:00|12526.9|12524.9|12523.4|12521.4|12527.9|12525.9|12518.9|12516.9|21
1642624500000|2022-01-19 20:35:00|12522.9|12520.9|12515.9|12513.9|12525.9|12523.9|12515.4|12513.4|17
1642624800000|2022-01-19 20:40:00|12515.4|12513.4|12524.9|12522.9|12528.9|12526.9|12515.4|12513.4|21
1642625100000|2022-01-19 20:45:00|12524.4|12522.4|12524.9|12522.9|12528.9|12526.9|12522.4|12520.4|8
1642625400000|2022-01-19 20:50:00|12524.4|12522.4|12510.9|12508.9|12524.4|12522.4|12508.9|12506.9|46
1642625700000|2022-01-19 20:55:00|12509.9|12507.9|12518.2|12512.2|12519.5|12513.9|12501.9|12499.9|120
1642626000000|2022-01-19 21:00:00|12518.3|12512.3|12518.4|12512.4|12526.7|12520.7|12512.5|12506.5|0
1642626300000|2022-01-19 21:05:00|12518.8|12512.8|12519.4|12513.4|12524.7|12518.7|12518.8|12512.8|0
1642626600000|2022-01-19 21:10:00|12519.7|12513.7|12518.9|12512.9|12523.9|12517.9|12518.9|12512.9|0
1642626900000|2022-01-19 21:15:00|12518.5|12512.5|12518.5|12512.5|12522.6|12516.6|12518.1|12512.1|0
1642627200000|2022-01-19 21:20:00|12518.9|12512.9|12513.9|12507.9|12519.4|12513.4|12513.9|12507.9|0
1642627500000|2022-01-19 21:25:00|12513.8|12507.8|12511.7|12505.7|12514.2|12508.2|12507.1|12501.1|0
1642627800000|2022-01-19 21:30:00|12511.8|12505.8|12512.5|12506.5|12514.6|12508.6|12511.3|12505.3|0
1642628100000|2022-01-19 21:35:00|12512.6|12506.6|12510.9|12504.9|12513|12507|12509.7|12503.7|0
1642628400000|2022-01-19 21:40:00|12511|12505|12511.7|12505.7|12513|12507|12509.3|12503.3|0
1642628700000|2022-01-19 21:45:00|12511.8|12505.8|12518.9|12512.9|12519.4|12513.4|12511.7|12505.7|0
1642629000000|2022-01-19 21:50:00|12519|12513|12520.4|12514.4|12520.7|12514.7|12518.6|12512.6|0
1642629300000|2022-01-19 21:55:00|12520.5|12514.5|12517.7|12511.7|12521.7|12515.7|12517.1|12511.1|0
1642629600000|2022-01-19 22:00:00|12518.6|12512.6|12517.7|12511.7|12518.6|12512.6|12517.2|12511.2|0
1642629900000|2022-01-19 22:05:00|12517.3|12511.3|12517.3|12511.3|12517.7|12511.7|12517|12511|0
1642630200000|2022-01-19 22:10:00|12517.5|12511.5|12517.3|12511.3|12517.7|12511.7|12517.2|12511.2|0
1642630500000|2022-01-19 22:15:00|12517.5|12511.5|12517.2|12511.2|12517.9|12511.9|12517.2|12511.2|0
1642630800000|2022-01-19 22:20:00|12517.1|12511.1|12517.5|12511.5|12517.6|12511.6|12516.8|12510.8|0
1642631100000|2022-01-19 22:25:00|12517.6|12511.6|12517.1|12511.1|12517.6|12511.6|12517.1|12511.1|0
1642631400000|2022-01-19 22:30:00|12517.2|12511.2|12517.2|12511.2|12517.2|12511.2|12517.1|12511.1|0
1642631700000|2022-01-19 22:35:00|12517.3|12511.3|12517.3|12511.3|12517.6|12511.6|12517.1|12511.1|0
1642632000000|2022-01-19 22:40:00|12517.2|12511.2|12517.3|12511.3|12517.9|12511.9|12517.1|12511.1|0
1642632300000|2022-01-19 22:45:00|12517.5|12511.5|12518.1|12512.1|12518.2|12512.2|12517.5|12511.5|0
1642632600000|2022-01-19 22:50:00|12518.2|12512.2|12518.5|12512.5|12518.9|12512.9|12518.2|12512.2|0
1642632900000|2022-01-19 22:55:00|12518.2|12512.2|12520.2|12514.2|12520.2|12514.2|12518.2|12512.2|0
1642633200000|2022-01-19 23:00:00|12520.5|12514.5|12523.7|12517.7|12525.2|12519.2|12519.7|12513.7|0
1642633500000|2022-01-19 23:05:00|12524|12518|12524.4|12518.4|12526.1|12520.1|12523.7|12517.7|0
1642633800000|2022-01-19 23:10:00|12524.5|12518.5|12519.8|12513.8|12524.9|12518.9|12518.6|12512.6|0
1642634100000|2022-01-19 23:15:00|12520.1|12514.1|12518.1|12512.1|12522|12516|12516.1|12510.1|0
1642634400000|2022-01-19 23:20:00|12518|12512|12513.1|12507.1|12519.4|12513.4|12513.1|12507.1|0
1642634700000|2022-01-19 23:25:00|12513.5|12507.5|12512.6|12506.6|12516.5|12510.5|12510.6|12504.6|0
1642635000000|2022-01-19 23:30:00|12512.3|12506.3|12514.3|12508.3|12516.5|12510.5|12512.3|12506.3|0
1642635300000|2022-01-19 23:35:00|12514.2|12508.2|12515.5|12509.5|12515.5|12509.5|12510.2|12504.2|0
1642635600000|2022-01-19 23:40:00|12515.6|12509.6|12517.2|12511.2|12518|12512|12513.5|12507.5|0
1642635900000|2022-01-19 23:45:00|12517.3|12511.3|12514.3|12508.3|12517.7|12511.7|12513.5|12507.5|0
1642636200000|2022-01-19 23:50:00|12514.2|12508.2|12505.2|12499.2|12514.2|12508.2|12501.5|12495.5|0
1642636500000|2022-01-19 23:55:00|12505|12499|12503.5|12497.5|12506.4|12500.4|12502.7|12496.7|0
1642636800000|2022-01-20 00:00:00|12503.6|12497.6|12514.3|12508.3|12516|12510|12503.6|12497.6|0
1642637100000|2022-01-20 00:05:00|12514.4|12508.4|12523.1|12517.1|12523.9|12517.9|12514.3|12508.3|0
1642637400000|2022-01-20 00:10:00|12522.8|12516.8|12526.5|12520.5|12527.4|12521.4|12521.9|12515.9|0
1642637700000|2022-01-20 00:15:00|12526.4|12520.4|12518.2|12512.2|12526.5|12520.5|12518|12512|0
1642638000000|2022-01-20 00:20:00|12518.4|12512.4|12523.5|12517.5|12523.5|12517.5|12518|12512|0
1642638300000|2022-01-20 00:25:00|12523.7|12517.7|12525.5|12519.5|12526|12520|12520.5|12514.5|0
1642638600000|2022-01-20 00:30:00|12525.1|12519.1|12526.2|12520.2|12526.6|12520.6|12518.8|12512.8|0
1642638900000|2022-01-20 00:35:00|12525.8|12519.8|12518.6|12512.6|12526.1|12520.1|12514.8|12508.8|0
1642639200000|2022-01-20 00:40:00|12518.5|12512.5|12519.6|12513.6|12520.6|12514.6|12517.4|12511.4|0
1642639500000|2022-01-20 00:45:00|12519.4|12513.4|12513.3|12507.3|12520.1|12514.1|12512.6|12506.6|0
1642639800000|2022-01-20 00:50:00|12513.7|12507.7|12513.4|12507.4|12513.7|12507.7|12508.5|12502.5|0
1642640100000|2022-01-20 00:55:00|12513.2|12507.2|12515.8|12509.8|12516.7|12510.7|12512|12506|0
1642640400000|2022-01-20 01:00:00|12515.9|12509.9|12517.1|12511.1|12523.5|12517.5|12515.6|12509.6|0
1642640700000|2022-01-20 01:05:00|12517.2|12511.2|12517.7|12511.7|12519|12513|12512.7|12506.7|0
1642641000000|2022-01-20 01:10:00|12517.5|12511.5|12511.2|12505.2|12518.1|12512.1|12511.2|12505.2|0
1642641300000|2022-01-20 01:15:00|12511.1|12505.1|12500.9|12494.9|12511.2|12505.2|12500.4|12494.4|0
1642641600000|2022-01-20 01:20:00|12500.7|12494.7|12505|12499|12506.3|12500.3|12496.3|12490.3|0
1642641900000|2022-01-20 01:25:00|12505.2|12499.2|12513.4|12507.4|12513.7|12507.7|12499.5|12493.5|0
1642642200000|2022-01-20 01:30:00|12513.3|12507.3|12518.5|12512.5|12519.3|12513.3|12510|12504|0
1642642500000|2022-01-20 01:35:00|12518.4|12512.4|12519.2|12513.2|12523|12517|12515.1|12509.1|0
1642642800000|2022-01-20 01:40:00|12519.4|12513.4|12518.3|12512.3|12520.4|12514.4|12513.8|12507.8|0
1642643100000|2022-01-20 01:45:00|12518.4|12512.4|12521.9|12515.9|12526.4|12520.4|12518.3|12512.3|0
1642643400000|2022-01-20 01:50:00|12521.7|12515.7|12523.3|12517.3|12525.6|12519.6|12520.1|12514.1|0
1642643700000|2022-01-20 01:55:00|12523.5|12517.5|12522.1|12516.1|12525.6|12519.6|12521.7|12515.7|0
1642644000000|2022-01-20 02:00:00|12522.3|12516.3|12528.9|12522.9|12529.8|12523.8|12522.1|12516.1|0
1642644300000|2022-01-20 02:05:00|12529|12523|12530|12524|12530.6|12524.6|12528.8|12522.8|0
1642644600000|2022-01-20 02:10:00|12530.5|12524.5|12527.9|12521.9|12533.2|12527.2|12527.9|12521.9|0
1642644900000|2022-01-20 02:15:00|12527.8|12521.8|12532.6|12526.6|12535.6|12529.6|12527.5|12521.5|0
1642645200000|2022-01-20 02:20:00|12532.5|12526.5|12533.7|12527.7|12534|12528|12529.1|12523.1|0
1642645500000|2022-01-20 02:25:00|12533.9|12527.9|12530.3|12524.3|12534.6|12528.6|12530.3|12524.3|0
1642645800000|2022-01-20 02:30:00|12530.4|12524.4|12534|12528|12534.8|12528.8|12529.4|12523.4|0
1642646100000|2022-01-20 02:35:00|12534.1|12528.1|12537.6|12531.6|12539|12533|12533.5|12527.5|0
1642646400000|2022-01-20 02:40:00|12537.4|12531.4|12531.3|12525.3|12538.1|12532.1|12531.1|12525.1|0
1642646700000|2022-01-20 02:45:00|12531.5|12525.5|12529.3|12523.3|12531.7|12525.7|12527.9|12521.9|0
1642647000000|2022-01-20 02:50:00|12529.5|12523.5|12531.9|12525.9|12532.8|12526.8|12529.3|12523.3|0
1642647300000|2022-01-20 02:55:00|12532.3|12526.3|12531|12525|12533.2|12527.2|12530.1|12524.1|0
1642647600000|2022-01-20 03:00:00|12531.3|12525.3|12531.4|12525.4|12532.8|12526.8|12529.3|12523.3|0
1642647900000|2022-01-20 03:05:00|12531.5|12525.5|12529.8|12523.8|12532.8|12526.8|12528.5|12522.5|0
1642648200000|2022-01-20 03:10:00|12529.6|12523.6|12529.3|12523.3|12530.6|12524.6|12527.9|12521.9|0
1642648500000|2022-01-20 03:15:00|12529.4|12523.4|12538.1|12532.1|12539|12533|12529.3|12523.3|0
1642648800000|2022-01-20 03:20:00|12538.2|12532.2|12538.5|12532.5|12539.9|12533.9|12537.3|12531.3|0
1642649100000|2022-01-20 03:25:00|12538.2|12532.2|12537.1|12531.1|12539.9|12533.9|12535.5|12529.5|0
1642649400000|2022-01-20 03:30:00|12536.7|12530.7|12541.1|12535.1|12542.4|12536.4|12535.5|12529.5|0
1642649700000|2022-01-20 03:35:00|12540.9|12534.9|12541.9|12535.9|12542.7|12536.7|12538.2|12532.2|0
1642650000000|2022-01-20 03:40:00|12541.7|12535.7|12542.9|12536.9|12542.9|12536.9|12540.1|12534.1|0
1642650300000|2022-01-20 03:45:00|12543|12537|12544.6|12538.6|12547.2|12541.2|12542.1|12536.1|0
1642650600000|2022-01-20 03:50:00|12544.8|12538.8|12551.1|12545.1|12551.9|12545.9|12542.9|12536.9|0
1642650900000|2022-01-20 03:55:00|12551|12545|12552.3|12546.3|12554|12548|12550.7|12544.7|0
1642651200000|2022-01-20 04:00:00|12552.4|12546.4|12554.7|12548.7|12556.4|12550.4|12552.4|12546.4|0
1642651500000|2022-01-20 04:05:00|12554.9|12548.9|12554.5|12548.5|12555.9|12549.9|12552.5|12546.5|0
1642651800000|2022-01-20 04:10:00|12554.3|12548.3|12555.8|12549.8|12555.9|12549.9|12552.4|12546.4|0
1642652100000|2022-01-20 04:15:00|12555.3|12549.3|12552.2|12546.2|12556.1|12550.1|12551.4|12545.4|0
1642652400000|2022-01-20 04:20:00|12551.8|12545.8|12552.4|12546.4|12553.6|12547.6|12550.9|12544.9|0
1642652700000|2022-01-20 04:25:00|12552.3|12546.3|12551.8|12545.8|12554.1|12548.1|12550.7|12544.7|0
1642653000000|2022-01-20 04:30:00|12551.7|12545.7|12554.2|12548.2|12555|12549|12550.6|12544.6|0
1642653300000|2022-01-20 04:35:00|12554.5|12548.5|12553.3|12547.3|12554.6|12548.6|12550.7|12544.7|0
1642653600000|2022-01-20 04:40:00|12553.4|12547.4|12550.9|12544.9|12554|12548|12550.9|12544.9|0
1642653900000|2022-01-20 04:45:00|12551.1|12545.1|12553.5|12547.5|12553.6|12547.6|12549.2|12543.2|0
1642654200000|2022-01-20 04:50:00|12553.9|12547.9|12553.5|12547.5|12555.5|12549.5|12553.5|12547.5|0
1642654500000|2022-01-20 04:55:00|12553.9|12547.9|12552.5|12546.5|12554.3|12548.3|12552.1|12546.1|0
1642654800000|2022-01-20 05:00:00|12552.6|12546.6|12556.2|12550.2|12558.2|12552.2|12551.7|12545.7|0
1642655100000|2022-01-20 05:05:00|12556.4|12550.4|12554.7|12548.7|12557.1|12551.1|12553.6|12547.6|0
1642655400000|2022-01-20 05:10:00|12554.9|12548.9|12556.5|12550.5|12557|12551|12553.5|12547.5|0
1642655700000|2022-01-20 05:15:00|12557|12551|12555.7|12549.7|12559.1|12553.1|12555.2|12549.2|0
1642656000000|2022-01-20 05:20:00|12555.6|12549.6|12555.7|12549.7|12556.3|12550.3|12551.1|12545.1|0
1642656300000|2022-01-20 05:25:00|12554.9|12548.9|12548.6|12542.6|12554.9|12548.9|12548.6|12542.6|0
1642656600000|2022-01-20 05:30:00|12548.8|12542.8|12553.6|12547.6|12553.7|12547.7|12547.1|12541.1|0
1642656900000|2022-01-20 05:35:00|12553.2|12547.2|12550.6|12544.6|12553.6|12547.6|12549.4|12543.4|0
1642657200000|2022-01-20 05:40:00|12550.3|12544.3|12551.5|12545.5|12553.6|12547.6|12549.8|12543.8|0
1642657500000|2022-01-20 05:45:00|12551.3|12545.3|12549.4|12543.4|12552.9|12546.9|12549.4|12543.4|0
1642657800000|2022-01-20 05:50:00|12549.3|12543.3|12553.4|12547.4|12554.3|12548.3|12549.3|12543.3|0
1642658100000|2022-01-20 05:55:00|12553.5|12547.5|12552.7|12546.7|12556.3|12550.3|12550.2|12544.2|0
1642658400000|2022-01-20 06:00:00|12552.6|12546.6|12554|12548|12554|12548|12551|12545|0
1642658700000|2022-01-20 06:05:00|12553.9|12547.9|12551.7|12545.7|12554|12548|12550.7|12544.7|0
1642659000000|2022-01-20 06:10:00|12551.9|12545.9|12551.5|12545.5|12553.2|12547.2|12547.9|12541.9|0
1642659300000|2022-01-20 06:15:00|12551.4|12545.4|12552.3|12546.3|12554.4|12548.4|12551.4|12545.4|0
1642659600000|2022-01-20 06:20:00|12552.2|12546.2|12551|12545|12553.2|12547.2|12549.7|12543.7|0
1642659900000|2022-01-20 06:25:00|12551.2|12545.2|12551.8|12545.8|12551.8|12545.8|12548.9|12542.9|0
1642660200000|2022-01-20 06:30:00|12551.9|12545.9|12558.3|12552.3|12558.3|12552.3|12550.1|12544.1|0
1642660500000|2022-01-20 06:35:00|12558.7|12552.7|12563.3|12557.3|12565.1|12559.1|12558.7|12552.7|0
1642660800000|2022-01-20 06:40:00|12563.2|12557.2|12560.2|12554.2|12563.8|12557.8|12560|12554|0
1642661100000|2022-01-20 06:45:00|12560.7|12554.7|12565|12559|12565.5|12559.5|12560.7|12554.7|0
1642661400000|2022-01-20 06:50:00|12564.8|12558.8|12550.1|12544.1|12567.5|12561.5|12550|12544|0
1642661700000|2022-01-20 06:55:00|12550|12544|12553.1|12547.1|12554.9|12548.9|12550|12544|0
1642662000000|2022-01-20 07:00:00|12560.9|12558.9|12552.9|12550.9|12560.9|12558.9|12546.9|12544.9|70
1642662300000|2022-01-20 07:05:00|12553.4|12551.4|12546.4|12544.4|12553.9|12551.9|12546.4|12544.4|72
1642662600000|2022-01-20 07:10:00|12546.9|12544.9|12551.4|12549.4|12551.4|12549.4|12544.4|12542.4|61
1642662900000|2022-01-20 07:15:00|12550.9|12548.9|12543.4|12541.4|12550.9|12548.9|12541.4|12539.4|60
1642663200000|2022-01-20 07:20:00|12542.4|12540.4|12532.4|12530.4|12544.9|12542.9|12530.9|12528.9|37
1642663500000|2022-01-20 07:25:00|12533.4|12531.4|12529.4|12527.4|12535.4|12533.4|12527.9|12525.9|23
1642663800000|2022-01-20 07:30:00|12528.4|12526.4|12526.4|12524.4|12531.4|12529.4|12524.4|12522.4|27
1642664100000|2022-01-20 07:35:00|12525.9|12523.9|12523.4|12521.4|12527.4|12525.4|12522.9|12520.9|14
1642664400000|2022-01-20 07:40:00|12523.9|12521.9|12530.4|12528.4|12534.4|12532.4|12522.9|12520.9|16
1642664700000|2022-01-20 07:45:00|12531.4|12529.4|12525.4|12523.4|12531.4|12529.4|12523.4|12521.4|16
1642665000000|2022-01-20 07:50:00|12524.9|12522.9|12526.9|12524.9|12526.9|12524.9|12520.4|12518.4|13
1642665300000|2022-01-20 07:55:00|12527.4|12525.4|12533.9|12531.9|12536.4|12534.4|12526.4|12524.4|89
1642665600000|2022-01-20 08:00:00|12533.4|12531.4|12496.4|12494.4|12542.9|12540.9|12494.9|12492.9|1218
1642665900000|2022-01-20 08:05:00|12495.9|12493.9|12493.4|12491.4|12502.9|12500.9|12488.4|12486.4|374
1642666200000|2022-01-20 08:10:00|12496.4|12494.4|12484.9|12482.9|12498.4|12496.4|12484.4|12482.4|326
1642666500000|2022-01-20 08:15:00|12484.4|12482.4|12487.4|12485.4|12495.9|12493.9|12482.9|12480.9|251
1642666800000|2022-01-20 08:20:00|12486.9|12484.9|12463.9|12461.9|12488.4|12486.4|12459.9|12457.9|315
1642667100000|2022-01-20 08:25:00|12463.4|12461.4|12470.4|12468.4|12470.9|12468.9|12454.9|12452.9|491
1642667400000|2022-01-20 08:30:00|12469.9|12467.9|12482.9|12480.9|12483.4|12481.4|12456.4|12454.4|525
1642667700000|2022-01-20 08:35:00|12481.9|12479.9|12471.4|12469.4|12489.4|12487.4|12470.9|12468.9|254
1642668000000|2022-01-20 08:40:00|12470.2|12468.2|12461.2|12459.2|12470.7|12468.7|12457.7|12455.7|218
1642668300000|2022-01-20 08:45:00|12460.7|12458.7|12456.2|12454.2|12463.7|12461.7|12448.7|12446.7|516
1642668600000|2022-01-20 08:50:00|12455.7|12453.7|12465.2|12463.2|12469.2|12467.2|12453.2|12451.2|163
1642668900000|2022-01-20 08:55:00|12464.7|12462.7|12475.7|12473.7|12475.7|12473.7|12461.2|12459.2|160
1642669200000|2022-01-20 09:00:00|12475.2|12473.2|12466.7|12464.7|12479.2|12477.2|12466.7|12464.7|176
1642669500000|2022-01-20 09:05:00|12467.2|12465.2|12463.7|12461.7|12468.7|12466.7|12460.7|12458.7|483
1642669800000|2022-01-20 09:10:00|12463.2|12461.2|12467.2|12465.2|12470.7|12468.7|12456.7|12454.7|268
1642670100000|2022-01-20 09:15:00|12467.7|12465.7|12459.7|12457.7|12469.7|12467.7|12456.7|12454.7|213
1642670400000|2022-01-20 09:20:00|12460.2|12458.2|12469.2|12467.2|12470.2|12468.2|12459.2|12457.2|148
1642670700000|2022-01-20 09:25:00|12469.7|12467.7|12474.2|12472.2|12477.7|12475.7|12466.2|12464.2|229
1642671000000|2022-01-20 09:30:00|12474.7|12472.7|12491.2|12489.2|12497.7|12495.7|12474.2|12472.2|204
1642671300000|2022-01-20 09:35:00|12491.7|12489.7|12491.7|12489.7|12497.7|12495.7|12488.7|12486.7|127
1642671600000|2022-01-20 09:40:00|12492.2|12490.2|12489.2|12487.2|12495.7|12493.7|12488.7|12486.7|126
1642671900000|2022-01-20 09:45:00|12489.7|12487.7|12492.2|12490.2|12497.7|12495.7|12489.7|12487.7|450
1642672200000|2022-01-20 09:50:00|12491.7|12489.7|12498.7|12496.7|12498.7|12496.7|12491.7|12489.7|131
1642672500000|2022-01-20 09:55:00|12499.2|12497.2|12507.2|12505.2|12508.7|12506.7|12499.2|12497.2|142
1642672800000|2022-01-20 10:00:00|12507.7|12505.7|12499.2|12497.2|12508.7|12506.7|12499.2|12497.2|141
1642673100000|2022-01-20 10:05:00|12498.7|12496.7|12497.7|12495.7|12505.7|12503.7|12491.2|12489.2|268
1642673400000|2022-01-20 10:10:00|12497.2|12495.2|12486.7|12484.7|12498.7|12496.7|12486.7|12484.7|220
1642673700000|2022-01-20 10:15:00|12485.7|12483.7|12480.7|12478.7|12486.7|12484.7|12474.7|12472.7|166
1642674000000|2022-01-20 10:20:00|12481.2|12479.2|12484.7|12482.7|12486.7|12484.7|12476.7|12474.7|178
1642674300000|2022-01-20 10:25:00|12484.2|12482.2|12477.2|12475.2|12486.7|12484.7|12475.7|12473.7|185
1642674600000|2022-01-20 10:30:00|12477.7|12475.7|12467.2|12465.2|12478.7|12476.7|12466.2|12464.2|152
1642674900000|2022-01-20 10:35:00|12466.7|12464.7|12471.2|12469.2|12472.7|12470.7|12464.2|12462.2|94
1642675200000|2022-01-20 10:40:00|12471.7|12469.7|12475.2|12473.2|12477.7|12475.7|12468.7|12466.7|194
1642675500000|2022-01-20 10:45:00|12474.7|12472.7|12474.2|12472.2|12476.2|12474.2|12471.2|12469.2|93
1642675800000|2022-01-20 10:50:00|12474.7|12472.7|12476.7|12474.7|12477.7|12475.7|12471.7|12469.7|352
1642676100000|2022-01-20 10:55:00|12476.2|12474.2|12493.2|12491.2|12493.7|12491.7|12473.7|12471.7|758
1642676400000|2022-01-20 11:00:00|12492.7|12490.7|12496.7|12494.7|12506.7|12504.7|12492.7|12490.7|460
1642676700000|2022-01-20 11:05:00|12497.7|12495.7|12497.2|12495.2|12501.2|12499.2|12492.2|12490.2|235
1642677000000|2022-01-20 11:10:00|12496.7|12494.7|12491.2|12489.2|12502.2|12500.2|12491.2|12489.2|152
1642677300000|2022-01-20 11:15:00|12491.7|12489.7|12501.2|12499.2|12501.7|12499.7|12491.7|12489.7|127
1642677600000|2022-01-20 11:20:00|12501.7|12499.7|12503.2|12501.2|12505.7|12503.7|12498.7|12496.7|115
1642677900000|2022-01-20 11:25:00|12502.7|12500.7|12506.7|12504.7|12507.2|12505.2|12498.7|12496.7|133
1642678200000|2022-01-20 11:30:00|12507.2|12505.2|12501.7|12499.7|12507.7|12505.7|12498.7|12496.7|80
1642678500000|2022-01-20 11:35:00|12501.2|12499.2|12510.2|12508.2|12510.7|12508.7|12501.2|12499.2|118
1642678800000|2022-01-20 11:40:00|12510.7|12508.7|12507.7|12505.7|12511.7|12509.7|12506.7|12504.7|77
1642679100000|2022-01-20 11:45:00|12508.2|12506.2|12515.7|12513.7|12516.7|12514.7|12506.7|12504.7|157
1642679400000|2022-01-20 11:50:00|12516.2|12514.2|12521.2|12519.2|12521.7|12519.7|12514.7|12512.7|81
1642679700000|2022-01-20 11:55:00|12520.7|12518.7|12515.2|12513.2|12523.7|12521.7|12514.7|12512.7|215
1642680000000|2022-01-20 12:00:00|12514.7|12512.7|12512.2|12510.2|12516.2|12514.2|12508.7|12506.7|260
1642680300000|2022-01-20 12:05:00|12511.7|12509.7|12518.2|12516.2|12518.2|12516.2|12510.7|12508.7|102
1642680600000|2022-01-20 12:10:00|12517.7|12515.7|12513.2|12511.2|12519.7|12517.7|12510.2|12508.2|135
1642680900000|2022-01-20 12:15:00|12513.7|12511.7|12505.2|12503.2|12513.7|12511.7|12504.7|12502.7|95
1642681200000|2022-01-20 12:20:00|12504.7|12502.7|12508.7|12506.7|12510.7|12508.7|12504.7|12502.7|75
1642681500000|2022-01-20 12:25:00|12508.2|12506.2|12513.2|12511.2|12513.2|12511.2|12505.7|12503.7|84
1642681800000|2022-01-20 12:30:00|12513.7|12511.7|12511.2|12509.2|12513.7|12511.7|12506.7|12504.7|132
1642682100000|2022-01-20 12:35:00|12511.7|12509.7|12515.7|12513.7|12518.7|12516.7|12509.7|12507.7|121
1642682400000|2022-01-20 12:40:00|12516.8|12514.8|12518.3|12516.3|12519.3|12517.3|12512.3|12510.3|103
1642682700000|2022-01-20 12:45:00|12518.8|12516.8|12526.3|12524.3|12526.8|12524.8|12517.8|12515.8|97
1642683000000|2022-01-20 12:50:00|12525.8|12523.8|12529.3|12527.3|12529.8|12527.8|12522.8|12520.8|86
1642683300000|2022-01-20 12:55:00|12528.8|12526.8|12531.8|12529.8|12536.8|12534.8|12527.3|12525.3|157
1642683600000|2022-01-20 13:00:00|12531.3|12529.3|12538.8|12536.8|12539.8|12537.8|12524.8|12522.8|142
1642683900000|2022-01-20 13:05:00|12539.3|12537.3|12537.8|12535.8|12539.3|12537.3|12535.3|12533.3|63
1642684200000|2022-01-20 13:10:00|12537.3|12535.3|12535.8|12533.8|12538.3|12536.3|12533.8|12531.8|52
1642684500000|2022-01-20 13:15:00|12536.8|12534.8|12534.8|12532.8|12538.8|12536.8|12530.8|12528.8|141
1642684800000|2022-01-20 13:20:00|12534.3|12532.3|12532.8|12530.8|12534.8|12532.8|12529.8|12527.8|176
1642685100000|2022-01-20 13:25:00|12532.3|12530.3|12539.3|12537.3|12539.3|12537.3|12532.3|12530.3|112
1642685400000|2022-01-20 13:30:00|12539.8|12537.8|12540.8|12538.8|12552.3|12550.3|12538.3|12536.3|266
1642685700000|2022-01-20 13:35:00|12539.8|12537.8|12533.3|12531.3|12539.8|12537.8|12527.3|12525.3|131
1642686000000|2022-01-20 13:40:00|12532.8|12530.8|12536.3|12534.3|12537.8|12535.8|12532.3|12530.3|46
1642686300000|2022-01-20 13:45:00|12536.8|12534.8|12534.8|12532.8|12538.8|12536.8|12532.8|12530.8|85
1642686600000|2022-01-20 13:50:00|12534.3|12532.3|12536.8|12534.8|12540.8|12538.8|12533.8|12531.8|182
1642686900000|2022-01-20 13:55:00|12536.3|12534.3|12529.3|12527.3|12536.3|12534.3|12527.8|12525.8|148
1642687200000|2022-01-20 14:00:00|12529.8|12527.8|12528.8|12526.8|12531.8|12529.8|12526.3|12524.3|174
1642687500000|2022-01-20 14:05:00|12528.3|12526.3|12531.8|12529.8|12531.8|12529.8|12525.8|12523.8|135
1642687800000|2022-01-20 14:10:00|12531.3|12529.3|12541.8|12539.8|12541.8|12539.8|12531.3|12529.3|295
1642688100000|2022-01-20 14:15:00|12541.3|12539.3|12542.8|12540.8|12543.3|12541.3|12535.8|12533.8|109
1642688400000|2022-01-20 14:20:00|12543.3|12541.3|12543.8|12541.8|12549.8|12547.8|12541.8|12539.8|201
1642688700000|2022-01-20 14:25:00|12543.3|12541.3|12540.3|12538.3|12543.8|12541.8|12534.3|12532.3|126
1642689000000|2022-01-20 14:30:00|12539.8|12537.8|12528.8|12526.8|12553.8|12551.8|12528.3|12526.3|307
1642689300000|2022-01-20 14:35:00|12529.8|12527.8|12524.3|12522.3|12531.8|12529.8|12520.8|12518.8|308
1642689600000|2022-01-20 14:40:00|12524.8|12522.8|12535.8|12533.8|12538.8|12536.8|12520.8|12518.8|166
1642689900000|2022-01-20 14:45:00|12535.3|12533.3|12547.8|12545.8|12548.8|12546.8|12533.8|12531.8|196
1642690200000|2022-01-20 14:50:00|12546.8|12544.8|12547.8|12545.8|12550.8|12548.8|12538.8|12536.8|238
1642690500000|2022-01-20 14:55:00|12547.3|12545.3|12554.3|12552.3|12557.8|12555.8|12542.8|12540.8|164
1642690800000|2022-01-20 15:00:00|12554.8|12552.8|12546.8|12544.8|12556.8|12554.8|12543.8|12541.8|336
1642691100000|2022-01-20 15:05:00|12547.8|12545.8|12551.8|12549.8|12551.8|12549.8|12541.8|12539.8|251
1642691400000|2022-01-20 15:10:00|12551.1|12549.1|12546.1|12544.1|12554.1|12552.1|12544.6|12542.6|232
1642691700000|2022-01-20 15:15:00|12546.6|12544.6|12537.1|12535.1|12554.1|12552.1|12537.1|12535.1|574
1642692000000|2022-01-20 15:20:00|12537.6|12535.6|12545.1|12543.1|12547.1|12545.1|12537.1|12535.1|180
1642692300000|2022-01-20 15:25:00|12545.6|12543.6|12542.1|12540.1|12545.6|12543.6|12539.1|12537.1|169
1642692600000|2022-01-20 15:30:00|12542.6|12540.6|12558.1|12556.1|12558.1|12556.1|12542.6|12540.6|213
1642692900000|2022-01-20 15:35:00|12559.1|12557.1|12558.1|12556.1|12565.1|12563.1|12556.1|12554.1|157
1642693200000|2022-01-20 15:40:00|12557.6|12555.6|12557.1|12555.1|12559.1|12557.1|12553.1|12551.1|278
1642693500000|2022-01-20 15:45:00|12557.6|12555.6|12562.6|12560.6|12563.1|12561.1|12555.1|12553.1|167
1642693800000|2022-01-20 15:50:00|12563.1|12561.1|12568.1|12566.1|12569.1|12567.1|12562.6|12560.6|355
1642694100000|2022-01-20 15:55:00|12567.6|12565.6|12571.1|12569.1|12573.1|12571.1|12567.1|12565.1|576
1642694400000|2022-01-20 16:00:00|12569.6|12567.6|12576.6|12574.6|12577.1|12575.1|12567.6|12565.6|282
1642694700000|2022-01-20 16:05:00|12576.1|12574.1|12567.6|12565.6|12577.1|12575.1|12565.6|12563.6|280
1642695000000|2022-01-20 16:10:00|12567.1|12565.1|12564.1|12562.1|12568.1|12566.1|12562.6|12560.6|199
1642695300000|2022-01-20 16:15:00|12565.1|12563.1|12561.6|12559.6|12565.1|12563.1|12557.1|12555.1|443
1642695600000|2022-01-20 16:20:00|12561.1|12559.1|12561.6|12559.6|12565.1|12563.1|12557.1|12555.1|369
1642695900000|2022-01-20 16:25:00|12562.1|12560.1|12559.1|12557.1|12565.1|12563.1|12555.1|12553.1|1220
1642696200000|2022-01-20 16:30:00|12560.1|12558.1|12562.6|12560.6|12568.6|12566.6|12558.6|12556.6|671
1642696500000|2022-01-20 16:35:00|12562.1|12560.1|12570.1|12568.1|12570.1|12568.1|12561.6|12559.6|524
1642696800000|2022-01-20 16:40:00|12569.6|12567.6|12560.1|12558.1|12571.6|12569.6|12559.6|12557.6|223
1642697100000|2022-01-20 16:45:00|12559.6|12557.6|12563.6|12561.6|12565.6|12563.6|12559.6|12557.6|42
1642697400000|2022-01-20 16:50:00|12564.1|12562.1|12563.6|12561.6|12569.1|12567.1|12563.6|12561.6|53
1642697700000|2022-01-20 16:55:00|12563.1|12561.1|12564.6|12562.6|12569.6|12567.6|12562.6|12560.6|184
1642698000000|2022-01-20 17:00:00|12565.1|12563.1|12565.6|12563.6|12569.6|12567.6|12563.6|12561.6|48
1642698300000|2022-01-20 17:05:00|12565.1|12563.1|12558.6|12556.6|12565.6|12563.6|12558.6|12556.6|32
1642698600000|2022-01-20 17:10:00|12558.1|12556.1|12560.6|12558.6|12561.1|12559.1|12557.6|12555.6|15
1642698900000|2022-01-20 17:15:00|12560.1|12558.1|12554.6|12552.6|12560.1|12558.1|12554.1|12552.1|34
1642699200000|2022-01-20 17:20:00|12555.1|12553.1|12557.1|12555.1|12558.1|12556.1|12553.1|12551.1|55
1642699500000|2022-01-20 17:25:00|12556.6|12554.6|12560.1|12558.1|12560.1|12558.1|12554.1|12552.1|31
1642699800000|2022-01-20 17:30:00|12560.6|12558.6|12563.6|12561.6|12565.1|12563.1|12559.6|12557.6|64
1642700100000|2022-01-20 17:35:00|12563.1|12561.1|12557.6|12555.6|12563.6|12561.6|12557.1|12555.1|29
1642700400000|2022-01-20 17:40:00|12558.1|12556.1|12557.1|12555.1|12561.1|12559.1|12556.6|12554.6|33
1642700700000|2022-01-20 17:45:00|12557.6|12555.6|12556.6|12554.6|12558.1|12556.1|12555.1|12553.1|41
1642701000000|2022-01-20 17:50:00|12556.1|12554.1|12552.1|12550.1|12557.6|12555.6|12552.1|12550.1|26
1642701300000|2022-01-20 17:55:00|12551.6|12549.6|12552.6|12550.6|12555.6|12553.6|12551.1|12549.1|29
1642701600000|2022-01-20 18:00:00|12552.1|12550.1|12547.6|12545.6|12553.1|12551.1|12546.1|12544.1|35
1642701900000|2022-01-20 18:05:00|12547.1|12545.1|12548.6|12546.6|12551.6|12549.6|12546.6|12544.6|31
1642702200000|2022-01-20 18:10:00|12548.1|12546.1|12550.6|12548.6|12551.1|12549.1|12546.6|12544.6|5
1642702500000|2022-01-20 18:15:00|12550.1|12548.1|12548.6|12546.6|12550.6|12548.6|12544.1|12542.1|22
1642702800000|2022-01-20 18:20:00|12548.1|12546.1|12550.1|12548.1|12551.6|12549.6|12547.1|12545.1|6
1642703100000|2022-01-20 18:25:00|12550.6|12548.6|12550.6|12548.6|12555.1|12553.1|12550.1|12548.1|3
1642703400000|2022-01-20 18:30:00|12551.1|12549.1|12546.1|12544.1|12552.1|12550.1|12543.6|12541.6|31
1642703700000|2022-01-20 18:35:00|12546.6|12544.6|12551.1|12549.1|12551.1|12549.1|12545.1|12543.1|12
1642704000000|2022-01-20 18:40:00|12550.6|12548.6|12550.6|12548.6|12554.1|12552.1|12549.1|12547.1|8
1642704300000|2022-01-20 18:45:00|12550.1|12548.1|12545.1|12543.1|12550.1|12548.1|12544.1|12542.1|26
1642704600000|2022-01-20 18:50:00|12544.6|12542.6|12545.1|12543.1|12547.1|12545.1|12544.6|12542.6|20
1642704900000|2022-01-20 18:55:00|12544.6|12542.6|12542.1|12540.1|12545.6|12543.6|12540.6|12538.6|25
1642705200000|2022-01-20 19:00:00|12542.6|12540.6|12554.1|12552.1|12557.6|12555.6|12542.1|12540.1|25
1642705500000|2022-01-20 19:05:00|12554.6|12552.6|12552.1|12550.1|12556.1|12554.1|12549.6|12547.6|19
1642705800000|2022-01-20 19:10:00|12553.1|12551.1|12537.6|12535.6|12554.1|12552.1|12537.1|12535.1|38
1642706100000|2022-01-20 19:15:00|12537.1|12535.1|12535.6|12533.6|12538.6|12536.6|12531.1|12529.1|30
1642706400000|2022-01-20 19:20:00|12535.1|12533.1|12536.6|12534.6|12537.6|12535.6|12531.6|12529.6|11
1642706700000|2022-01-20 19:25:00|12536.1|12534.1|12531.1|12529.1|12537.6|12535.6|12530.6|12528.6|3
1642707000000|2022-01-20 19:30:00|12530.6|12528.6|12526.6|12524.6|12531.1|12529.1|12522.1|12520.1|24
1642707300000|2022-01-20 19:35:00|12527.1|12525.1|12524.1|12522.1|12527.1|12525.1|12519.1|12517.1|22
1642707600000|2022-01-20 19:40:00|12523.6|12521.6|12522.1|12520.1|12525.6|12523.6|12519.6|12517.6|21
1642707900000|2022-01-20 19:45:00|12522.6|12520.6|12524.1|12522.1|12525.6|12523.6|12518.1|12516.1|16
1642708200000|2022-01-20 19:50:00|12523.6|12521.6|12521.6|12519.6|12526.1|12524.1|12520.6|12518.6|28
1642708500000|2022-01-20 19:55:00|12521.1|12519.1|12518.6|12516.6|12524.6|12522.6|12516.6|12514.6|32
1642708800000|2022-01-20 20:00:00|12519.1|12517.1|12514.1|12512.1|12524.6|12522.6|12513.1|12511.1|30
1642709100000|2022-01-20 20:05:00|12514.6|12512.6|12504.1|12502.1|12516.1|12514.1|12503.1|12501.1|30
1642709400000|2022-01-20 20:10:00|12504.6|12502.6|12499.1|12497.1|12509.1|12507.1|12499.1|12497.1|53
1642709700000|2022-01-20 20:15:00|12498.6|12496.6|12505.1|12503.1|12506.1|12504.1|12498.1|12496.1|58
1642710000000|2022-01-20 20:20:00|12505.6|12503.6|12494.6|12492.6|12507.6|12505.6|12494.1|12492.1|40
1642710300000|2022-01-20 20:25:00|12495.1|12493.1|12494.1|12492.1|12499.6|12497.6|12488.6|12486.6|47
1642710600000|2022-01-20 20:30:00|12494.6|12492.6|12492.6|12490.6|12497.6|12495.6|12488.1|12486.1|27
1642710900000|2022-01-20 20:35:00|12492.1|12490.1|12484.6|12482.6|12493.6|12491.6|12477.6|12475.6|79
1642711200000|2022-01-20 20:40:00|12485.1|12483.1|12480.1|12478.1|12488.1|12486.1|12478.6|12476.6|11
1642711500000|2022-01-20 20:45:00|12479.1|12477.1|12472.1|12470.1|12480.6|12478.6|12472.1|12470.1|60
1642711800000|2022-01-20 20:50:00|12469.1|12467.1|12467.1|12465.1|12479.1|12477.1|12467.1|12465.1|71
1642712100000|2022-01-20 20:55:00|12467.6|12465.6|12466.4|12460.4|12472.6|12470.6|12458.6|12456.6|53
1642712400000|2022-01-20 21:00:00|12466.7|12460.7|12458|12452|12472.7|12466.7|12456|12450|0
1642712700000|2022-01-20 21:05:00|12458.1|12452.1|12460.2|12454.2|12470.1|12464.1|12458|12452|0
1642713000000|2022-01-20 21:10:00|12460.9|12454.9|12455.3|12449.3|12465.2|12459.2|12452.4|12446.4|0
1642713300000|2022-01-20 21:15:00|12455.4|12449.4|12457.3|12451.3|12460.2|12454.2|12451.4|12445.4|0
1642713600000|2022-01-20 21:20:00|12457.2|12451.2|12449.4|12443.4|12458.2|12452.2|12447.7|12441.7|0
1642713900000|2022-01-20 21:25:00|12449.1|12443.1|12435.8|12429.8|12455.3|12449.3|12435.4|12429.4|0
1642714200000|2022-01-20 21:30:00|12435.7|12429.7|12440|12434|12440|12434|12428.7|12422.7|0
1642714500000|2022-01-20 21:35:00|12439.6|12433.6|12427.9|12421.9|12439.6|12433.6|12427.9|12421.9|0
1642714800000|2022-01-20 21:40:00|12427.6|12421.6|12428.5|12422.5|12430.4|12424.4|12407.3|12401.3|0
1642715100000|2022-01-20 21:45:00|12428.3|12422.3|12423.5|12417.5|12431.9|12425.9|12423.5|12417.5|0
1642715400000|2022-01-20 21:50:00|12423.4|12417.4|12440|12434|12440.7|12434.7|12420.9|12414.9|0
1642715700000|2022-01-20 21:55:00|12440.1|12434.1|12437.2|12431.2|12444.3|12438.3|12435.1|12429.1|0
1642716000000|2022-01-20 22:00:00|12437.3|12431.3|12435.6|12429.6|12437.3|12431.3|12434.2|12428.2|0
1642716300000|2022-01-20 22:05:00|12435.7|12429.7|12437.5|12431.5|12437.5|12431.5|12434.9|12428.9|0
1642716600000|2022-01-20 22:10:00|12437.6|12431.6|12438|12432|12438|12432|12437.4|12431.4|0
1642716900000|2022-01-20 22:15:00|12438.5|12432.5|12441.4|12435.4|12441.4|12435.4|12438.5|12432.5|0
1642717200000|2022-01-20 22:20:00|12441.6|12435.6|12442|12436|12442.6|12436.6|12441.6|12435.6|0
1642717500000|2022-01-20 22:25:00|12442.1|12436.1|12441.9|12435.9|12442.5|12436.5|12441.6|12435.6|0
1642717800000|2022-01-20 22:30:00|12442|12436|12442.4|12436.4|12442.4|12436.4|12442|12436|0
1642718100000|2022-01-20 22:35:00|12442.3|12436.3|12441.1|12435.1|12442.3|12436.3|12441.1|12435.1|0
1642718400000|2022-01-20 22:40:00|12441.4|12435.4|12439.6|12433.6|12441.5|12435.5|12439.6|12433.6|0
1642718700000|2022-01-20 22:45:00|12439.9|12433.9|12440.4|12434.4|12440.9|12434.9|12439.6|12433.6|0
1642719000000|2022-01-20 22:50:00|12440.5|12434.5|12440.1|12434.1|12440.6|12434.6|12439.5|12433.5|0
1642719300000|2022-01-20 22:55:00|12440|12434|12439.2|12433.2|12440.4|12434.4|12438.6|12432.6|0
1642719600000|2022-01-20 23:00:00|12438.7|12432.7|12449.2|12443.2|12449.2|12443.2|12432.4|12426.4|0
1642719900000|2022-01-20 23:05:00|12449.3|12443.3|12437.8|12431.8|12452.9|12446.9|12437.4|12431.4|0
1642720200000|2022-01-20 23:10:00|12437.5|12431.5|12435.7|12429.7|12443.7|12437.7|12431.8|12425.8|0
1642720500000|2022-01-20 23:15:00|12435.5|12429.5|12433.2|12427.2|12440.3|12434.3|12424|12418|0
1642720800000|2022-01-20 23:20:00|12433.1|12427.1|12436.8|12430.8|12438.1|12432.1|12426.9|12420.9|0
1642721100000|2022-01-20 23:25:00|12436.7|12430.7|12425.2|12419.2|12439.1|12433.1|12425.2|12419.2|0
1642721400000|2022-01-20 23:30:00|12425.3|12419.3|12430.3|12424.3|12433.4|12427.4|12425.3|12419.3|0
1642721700000|2022-01-20 23:35:00|12430.4|12424.4|12441.1|12435.1|12441.5|12435.5|12428.6|12422.6|0
1642722000000|2022-01-20 23:40:00|12441.5|12435.5|12443.1|12437.1|12444.5|12438.5|12440.3|12434.3|0
1642722300000|2022-01-20 23:45:00|12443.2|12437.2|12445.7|12439.7|12448.6|12442.6|12443.2|12437.2|0
1642722600000|2022-01-20 23:50:00|12445.6|12439.6|12443.2|12437.2|12446.9|12440.9|12439.4|12433.4|0
1642722900000|2022-01-20 23:55:00|12443.3|12437.3|12447.9|12441.9|12448.3|12442.3|12440.7|12434.7|0
1642723200000|2022-01-21 00:00:00|12448|12442|12439.1|12433.1|12452.8|12446.8|12436.3|12430.3|0
1642723500000|2022-01-21 00:05:00|12439.3|12433.3|12441.9|12435.9|12444.8|12438.8|12433.9|12427.9|0
1642723800000|2022-01-21 00:10:00|12441.8|12435.8|12447.7|12441.7|12452|12446|12438|12432|0
1642724100000|2022-01-21 00:15:00|12447|12441|12443|12437|12451.4|12445.4|12443|12437|0
1642724400000|2022-01-21 00:20:00|12443.2|12437.2|12440.7|12434.7|12443.4|12437.4|12435.2|12429.2|0
1642724700000|2022-01-21 00:25:00|12440.6|12434.6|12440.4|12434.4|12445.8|12439.8|12437.2|12431.2|0
1642725000000|2022-01-21 00:30:00|12440.2|12434.2|12437.6|12431.6|12440.4|12434.4|12435.2|12429.2|0
1642725300000|2022-01-21 00:35:00|12437.5|12431.5|12435.3|12429.3|12438.5|12432.5|12434|12428|0
1642725600000|2022-01-21 00:40:00|12435.1|12429.1|12435.4|12429.4|12435.6|12429.6|12432.3|12426.3|0
1642725900000|2022-01-21 00:45:00|12435.3|12429.3|12438|12432|12438.8|12432.8|12434.4|12428.4|0
1642726200000|2022-01-21 00:50:00|12437.9|12431.9|12438.1|12432.1|12443.2|12437.2|12434.4|12428.4|0
1642726500000|2022-01-21 00:55:00|12437.9|12431.9|12436.2|12430.2|12440.8|12434.8|12435.8|12429.8|0
1642726800000|2022-01-21 01:00:00|12436|12430|12440.2|12434.2|12442.1|12436.1|12435.8|12429.8|0
1642727100000|2022-01-21 01:05:00|12440.1|12434.1|12428|12422|12441|12435|12426.3|12420.3|0
1642727400000|2022-01-21 01:10:00|12427.9|12421.9|12425|12419|12429.9|12423.9|12419.9|12413.9|0
1642727700000|2022-01-21 01:15:00|12425.2|12419.2|12424.7|12418.7|12431.1|12425.1|12424.6|12418.6|0
1642728000000|2022-01-21 01:20:00|12424.9|12418.9|12436.3|12430.3|12436.5|12430.5|12423.9|12417.9|0
1642728300000|2022-01-21 01:25:00|12436.1|12430.1|12448.9|12442.9|12450.7|12444.7|12434.9|12428.9|0
1642728600000|2022-01-21 01:30:00|12448.5|12442.5|12445.6|12439.6|12448.9|12442.9|12435.3|12429.3|0
1642728900000|2022-01-21 01:35:00|12445.4|12439.4|12432.7|12426.7|12446.4|12440.4|12431.6|12425.6|0
1642729200000|2022-01-21 01:40:00|12432.5|12426.5|12430.6|12424.6|12437.1|12431.1|12425.5|12419.5|0
1642729500000|2022-01-21 01:45:00|12430.4|12424.4|12418.3|12412.3|12430.4|12424.4|12416.4|12410.4|0
1642729800000|2022-01-21 01:50:00|12418.1|12412.1|12436.5|12430.5|12436.5|12430.5|12418|12412|0
1642730100000|2022-01-21 01:55:00|12436.4|12430.4|12436|12430|12441.7|12435.7|12430.4|12424.4|0
1642730400000|2022-01-21 02:00:00|12435.3|12429.3|12444.9|12438.9|12445.5|12439.5|12431.9|12425.9|0
1642730700000|2022-01-21 02:05:00|12445.3|12439.3|12445.7|12439.7|12449.4|12443.4|12443.6|12437.6|0
1642731000000|2022-01-21 02:10:00|12445.6|12439.6|12443.9|12437.9|12446.5|12440.5|12441.4|12435.4|0
1642731300000|2022-01-21 02:15:00|12444.1|12438.1|12439.4|12433.4|12446|12440|12435.8|12429.8|0
1642731600000|2022-01-21 02:20:00|12439.5|12433.5|12443.2|12437.2|12444.5|12438.5|12437.8|12431.8|0
1642731900000|2022-01-21 02:25:00|12443|12437|12440.2|12434.2|12444.4|12438.4|12439.5|12433.5|0
1642732200000|2022-01-21 02:30:00|12440.1|12434.1|12436.5|12430.5|12442.6|12436.6|12436.5|12430.5|0
1642732500000|2022-01-21 02:35:00|12436.1|12430.1|12433.9|12427.9|12436.8|12430.8|12427.8|12421.8|0
1642732800000|2022-01-21 02:40:00|12433.8|12427.8|12420.9|12414.9|12434.6|12428.6|12420.5|12414.5|0
1642733100000|2022-01-21 02:45:00|12421.1|12415.1|12410.8|12404.8|12422.4|12416.4|12403.3|12397.3|0
1642733400000|2022-01-21 02:50:00|12410|12404|12411.8|12405.8|12413.7|12407.7|12405.9|12399.9|0
1642733700000|2022-01-21 02:55:00|12411.9|12405.9|12419.2|12413.2|12419.2|12413.2|12411.3|12405.3|0
1642734000000|2022-01-21 03:00:00|12419.3|12413.3|12414.4|12408.4|12420.5|12414.5|12413.3|12407.3|0
1642734300000|2022-01-21 03:05:00|12414.7|12408.7|12412.5|12406.5|12417|12411|12410.7|12404.7|0
1642734600000|2022-01-21 03:10:00|12412.1|12406.1|12413|12407|12415.1|12409.1|12406.9|12400.9|0
1642734900000|2022-01-21 03:15:00|12413.4|12407.4|12414|12408|12418.5|12412.5|12411.9|12405.9|0
1642735200000|2022-01-21 03:20:00|12414.4|12408.4|12407.1|12401.1|12417|12411|12406.7|12400.7|0
1642735500000|2022-01-21 03:25:00|12407.3|12401.3|12410|12404|12412.3|12406.3|12407.3|12401.3|0
1642735800000|2022-01-21 03:30:00|12410.1|12404.1|12409.7|12403.7|12410.6|12404.6|12403.8|12397.8|0
1642736100000|2022-01-21 03:35:00|12409.8|12403.8|12403.6|12397.6|12409.8|12403.8|12401.6|12395.6|0
1642736400000|2022-01-21 03:40:00|12403.5|12397.5|12411.3|12405.3|12411.8|12405.8|12403.5|12397.5|0
1642736700000|2022-01-21 03:45:00|12411.2|12405.2|12407.7|12401.7|12412.4|12406.4|12405.4|12399.4|0
1642737000000|2022-01-21 03:50:00|12407.8|12401.8|12411.2|12405.2|12412.1|12406.1|12406.9|12400.9|0
1642737300000|2022-01-21 03:55:00|12411.4|12405.4|12416.9|12410.9|12416.9|12410.9|12408.6|12402.6|0
1642737600000|2022-01-21 04:00:00|12417.4|12411.4|12424.1|12418.1|12426|12420|12417|12411|0
1642737900000|2022-01-21 04:05:00|12424.2|12418.2|12432.4|12426.4|12432.5|12426.5|12424.2|12418.2|0
1642738200000|2022-01-21 04:10:00|12432.1|12426.1|12426.5|12420.5|12432.1|12426.1|12426.5|12420.5|0
1642738500000|2022-01-21 04:15:00|12426|12420|12422.7|12416.7|12426.5|12420.5|12419.3|12413.3|0
1642738800000|2022-01-21 04:20:00|12422.8|12416.8|12423.4|12417.4|12427|12421|12420|12414|0
1642739100000|2022-01-21 04:25:00|12423.5|12417.5|12424.5|12418.5|12426.2|12420.2|12419.3|12413.3|0
1642739400000|2022-01-21 04:30:00|12424.3|12418.3|12422|12416|12428.7|12422.7|12421.2|12415.2|0
1642739700000|2022-01-21 04:35:00|12422.4|12416.4|12425.5|12419.5|12427.2|12421.2|12421.2|12415.2|0
1642740000000|2022-01-21 04:40:00|12425.3|12419.3|12421.7|12415.7|12426.3|12420.3|12420|12414|0
1642740300000|2022-01-21 04:45:00|12421.8|12415.8|12418.5|12412.5|12423.5|12417.5|12415.5|12409.5|0
1642740600000|2022-01-21 04:50:00|12418.6|12412.6|12419.5|12413.5|12420.9|12414.9|12416|12410|0
1642740900000|2022-01-21 04:55:00|12419.1|12413.1|12419.9|12413.9|12423.6|12417.6|12416.7|12410.7|0
1642741200000|2022-01-21 05:00:00|12419.1|12413.1|12422.3|12416.3|12424.1|12418.1|12415|12409|0
1642741500000|2022-01-21 05:05:00|12422.1|12416.1|12425|12419|12426.7|12420.7|12417.5|12411.5|0
1642741800000|2022-01-21 05:10:00|12425.2|12419.2|12419.8|12413.8|12427.3|12421.3|12419.4|12413.4|0
1642742100000|2022-01-21 05:15:00|12419.6|12413.6|12418.5|12412.5|12420.3|12414.3|12414.2|12408.2|0
1642742400000|2022-01-21 05:20:00|12418.4|12412.4|12423.2|12417.2|12424|12418|12417.7|12411.7|0
1642742700000|2022-01-21 05:25:00|12423.1|12417.1|12417.6|12411.6|12425.2|12419.2|12417.6|12411.6|0
1642743000000|2022-01-21 05:30:00|12417.7|12411.7|12428.7|12422.7|12429.9|12423.9|12417.7|12411.7|0
1642743300000|2022-01-21 05:35:00|12428.9|12422.9|12433.2|12427.2|12433.2|12427.2|12428.5|12422.5|0
1642743600000|2022-01-21 05:40:00|12433|12427|12437.1|12431.1|12438.7|12432.7|12431.5|12425.5|0
1642743900000|2022-01-21 05:45:00|12437.5|12431.5|12441.7|12435.7|12442.1|12436.1|12437.1|12431.1|0
1642744200000|2022-01-21 05:50:00|12441.8|12435.8|12443.6|12437.6|12445.1|12439.1|12440.4|12434.4|0
1642744500000|2022-01-21 05:55:00|12443.8|12437.8|12434.2|12428.2|12445.4|12439.4|12434.2|12428.2|0
1642744800000|2022-01-21 06:00:00|12434.1|12428.1|12428.4|12422.4|12434.7|12428.7|12421.9|12415.9|0
1642745100000|2022-01-21 06:05:00|12428.6|12422.6|12426.3|12420.3|12428.7|12422.7|12421.7|12415.7|0
1642745400000|2022-01-21 06:10:00|12426.5|12420.5|12424.4|12418.4|12429.9|12423.9|12422.6|12416.6|0
1642745700000|2022-01-21 06:15:00|12424.8|12418.8|12425.8|12419.8|12429.3|12423.3|12422.7|12416.7|0
1642746000000|2022-01-21 06:20:00|12425.4|12419.4|12433.8|12427.8|12434.3|12428.3|12425.3|12419.3|0
1642746300000|2022-01-21 06:25:00|12433.7|12427.7|12431.8|12425.8|12435.5|12429.5|12428.5|12422.5|0
1642746600000|2022-01-21 06:30:00|12432.2|12426.2|12436.7|12430.7|12438.9|12432.9|12428.6|12422.6|0
1642746900000|2022-01-21 06:35:00|12436.6|12430.6|12436.1|12430.1|12438.6|12432.6|12430.5|12424.5|0
1642747200000|2022-01-21 06:40:00|12436.3|12430.3|12438.1|12432.1|12442.2|12436.2|12435.9|12429.9|0
1642747500000|2022-01-21 06:45:00|12438.3|12432.3|12441.4|12435.4|12444.6|12438.6|12437.1|12431.1|0
1642747800000|2022-01-21 06:50:00|12441.2|12435.2|12442.2|12436.2|12442.2|12436.2|12428.8|12422.8|0
1642748100000|2022-01-21 06:55:00|12442.3|12436.3|12448.1|12442.1|12448.2|12442.2|12442.2|12436.2|0
1642748400000|2022-01-21 07:00:00|12429.1|12427.1|12408.6|12406.6|12429.1|12427.1|12407.1|12405.1|84
1642748700000|2022-01-21 07:05:00|12408.1|12406.1|12425.6|12423.6|12434.6|12432.6|12401.6|12399.6|80
1642749000000|2022-01-21 07:10:00|12425.1|12423.1|12413.6|12411.6|12426.1|12424.1|12413.6|12411.6|56
1642749300000|2022-01-21 07:15:00|12415.6|12413.6|12428.1|12426.1|12429.6|12427.6|12412.1|12410.1|71
1642749600000|2022-01-21 07:20:00|12427.6|12425.6|12433.6|12431.6|12436.1|12434.1|12426.6|12424.6|51
1642749900000|2022-01-21 07:25:00|12435.6|12433.6|12445.1|12443.1|12445.1|12443.1|12433.6|12431.6|77
1642750200000|2022-01-21 07:30:00|12445.6|12443.6|12418.6|12416.6|12446.1|12444.1|12416.6|12414.6|149
1642750500000|2022-01-21 07:35:00|12418.1|12416.1|12422.6|12420.6|12424.6|12422.6|12414.6|12412.6|80
1642750800000|2022-01-21 07:40:00|12422.1|12420.1|12415.6|12413.6|12429.6|12427.6|12415.6|12413.6|20
1642751100000|2022-01-21 07:45:00|12416.1|12414.1|12424.1|12422.1|12425.6|12423.6|12412.6|12410.6|87
1642751400000|2022-01-21 07:50:00|12423.6|12421.6|12425.6|12423.6|12434.6|12432.6|12422.6|12420.6|123
1642751700000|2022-01-21 07:55:00|12426.1|12424.1|12439.6|12437.6|12440.6|12438.6|12422.1|12420.1|508
1642752000000|2022-01-21 08:00:00|12437.6|12435.6|12442.6|12440.6|12447.6|12445.6|12421.6|12419.6|1713
1642752300000|2022-01-21 08:05:00|12441.6|12439.6|12442.6|12440.6|12457.1|12455.1|12437.1|12435.1|727
1642752600000|2022-01-21 08:10:00|12443.1|12441.1|12429.1|12427.1|12451.1|12449.1|12429.1|12427.1|571
1642752900000|2022-01-21 08:15:00|12427.6|12425.6|12431.6|12429.6|12437.6|12435.6|12424.6|12422.6|420
1642753200000|2022-01-21 08:20:00|12431.1|12429.1|12433.6|12431.6|12437.6|12435.6|12425.6|12423.6|357
1642753500000|2022-01-21 08:25:00|12433.1|12431.1|12450.6|12448.6|12451.1|12449.1|12428.1|12426.1|391
1642753800000|2022-01-21 08:30:00|12450.1|12448.1|12458.1|12456.1|12461.1|12459.1|12441.6|12439.6|369
1642754100000|2022-01-21 08:35:00|12455.6|12453.6|12447.1|12445.1|12462.6|12460.6|12442.1|12440.1|316
1642754400000|2022-01-21 08:40:00|12448.1|12446.1|12441.6|12439.6|12450.6|12448.6|12438.6|12436.6|285
1642754700000|2022-01-21 08:45:00|12440.1|12438.1|12438.6|12436.6|12444.1|12442.1|12429.1|12427.1|260
1642755000000|2022-01-21 08:50:00|12438.1|12436.1|12457.6|12455.6|12458.1|12456.1|12434.1|12432.1|231
1642755300000|2022-01-21 08:55:00|12457.1|12455.1|12462.1|12460.1|12464.1|12462.1|12453.1|12451.1|360
1642755600000|2022-01-21 09:00:00|12461.6|12459.6|12464.1|12462.1|12464.6|12462.6|12456.1|12454.1|212
1642755900000|2022-01-21 09:05:00|12464.6|12462.6|12456.1|12454.1|12468.1|12466.1|12452.1|12450.1|275
1642756200000|2022-01-21 09:10:00|12456.6|12454.6|12455.6|12453.6|12459.1|12457.1|12447.6|12445.6|166
1642756500000|2022-01-21 09:15:00|12455.1|12453.1|12455.1|12453.1|12456.6|12454.6|12448.1|12446.1|130
1642756800000|2022-01-21 09:20:00|12455.6|12453.6|12452.1|12450.1|12458.1|12456.1|12449.1|12447.1|117
1642757100000|2022-01-21 09:25:00|12452.6|12450.6|12461.1|12459.1|12463.1|12461.1|12452.1|12450.1|143
1642757400000|2022-01-21 09:30:00|12459.1|12457.1|12453.1|12451.1|12461.6|12459.6|12450.1|12448.1|152
1642757700000|2022-01-21 09:35:00|12452.6|12450.6|12457.1|12455.1|12460.1|12458.1|12449.1|12447.1|153
1642758000000|2022-01-21 09:40:00|12456.6|12454.6|12455.1|12453.1|12463.1|12461.1|12452.1|12450.1|178
1642758300000|2022-01-21 09:45:00|12454.6|12452.6|12454.6|12452.6|12456.1|12454.1|12447.1|12445.1|128
1642758600000|2022-01-21 09:50:00|12455.1|12453.1|12447.6|12445.6|12456.1|12454.1|12444.6|12442.6|224
1642758900000|2022-01-21 09:55:00|12448.1|12446.1|12439.1|12437.1|12451.6|12449.6|12437.1|12435.1|329
1642759200000|2022-01-21 10:00:00|12439.6|12437.6|12432.1|12430.1|12439.6|12437.6|12427.1|12425.1|406
1642759500000|2022-01-21 10:05:00|12431.1|12429.1|12431.6|12429.6|12439.6|12437.6|12429.1|12427.1|243
1642759800000|2022-01-21 10:10:00|12431.1|12429.1|12427.6|12425.6|12433.6|12431.6|12425.6|12423.6|173
1642760100000|2022-01-21 10:15:00|12427.1|12425.1|12444.6|12442.6|12445.1|12443.1|12427.1|12425.1|353
1642760400000|2022-01-21 10:20:00|12444.1|12442.1|12448.1|12446.1|12454.6|12452.6|12444.1|12442.1|169
1642760700000|2022-01-21 10:25:00|12447.6|12445.6|12442.6|12440.6|12448.6|12446.6|12442.1|12440.1|99
1642761000000|2022-01-21 10:30:00|12443.1|12441.1|12433.1|12431.1|12443.1|12441.1|12431.6|12429.6|213
1642761300000|2022-01-21 10:35:00|12434.1|12432.1|12437.6|12435.6|12440.1|12438.1|12432.1|12430.1|114
1642761600000|2022-01-21 10:40:00|12437.1|12435.1|12435.1|12433.1|12439.1|12437.1|12431.1|12429.1|154
1642761900000|2022-01-21 10:45:00|12435.6|12433.6|12437.1|12435.1|12441.6|12439.6|12431.1|12429.1|177
1642762200000|2022-01-21 10:50:00|12436.6|12434.6|12430.1|12428.1|12438.6|12436.6|12427.1|12425.1|198
1642762500000|2022-01-21 10:55:00|12429.6|12427.6|12433.1|12431.1|12435.1|12433.1|12425.1|12423.1|252
1642762800000|2022-01-21 11:00:00|12432.6|12430.6|12423.1|12421.1|12432.6|12430.6|12418.6|12416.6|197
1642763100000|2022-01-21 11:05:00|12422.6|12420.6|12419.1|12417.1|12423.1|12421.1|12414.6|12412.6|207
1642763400000|2022-01-21 11:10:00|12419.6|12417.6|12420.6|12418.6|12426.1|12424.1|12415.1|12413.1|162
1642763700000|2022-01-21 11:15:00|12420.1|12418.1|12411.6|12409.6|12422.1|12420.1|12405.6|12403.6|358
1642764000000|2022-01-21 11:20:00|12412.1|12410.1|12418.1|12416.1|12418.6|12416.6|12409.1|12407.1|119
1642764300000|2022-01-21 11:25:00|12418.6|12416.6|12422.1|12420.1|12423.1|12421.1|12414.1|12412.1|234
1642764600000|2022-01-21 11:30:00|12422.6|12420.6|12412.6|12410.6|12422.6|12420.6|12412.1|12410.1|256
1642764900000|2022-01-21 11:35:00|12412.1|12410.1|12418.1|12416.1|12421.6|12419.6|12411.1|12409.1|413
1642765200000|2022-01-21 11:40:00|12417.6|12415.6|12416.6|12414.6|12417.6|12415.6|12411.1|12409.1|1408
1642765500000|2022-01-21 11:45:00|12416.1|12414.1|12405.6|12403.6|12416.1|12414.1|12400.1|12398.1|196
1642765800000|2022-01-21 11:50:00|12406.1|12404.1|12406.6|12404.6|12409.6|12407.6|12401.1|12399.1|138
1642766100000|2022-01-21 11:55:00|12406.1|12404.1|12410.6|12408.6|12415.1|12413.1|12405.1|12403.1|123
1642766400000|2022-01-21 12:00:00|12410.1|12408.1|12396.6|12394.6|12412.1|12410.1|12396.1|12394.1|244
1642766700000|2022-01-21 12:05:00|12396.1|12394.1|12391.1|12389.1|12398.1|12396.1|12385.1|12383.1|228
1642767000000|2022-01-21 12:10:00|12391.6|12389.6|12395.6|12393.6|12398.1|12396.1|12386.1|12384.1|179
1642767300000|2022-01-21 12:15:00|12396.6|12394.6|12396.1|12394.1|12399.1|12397.1|12393.1|12391.1|339
1642767600000|2022-01-21 12:20:00|12396.6|12394.6|12398.6|12396.6|12399.1|12397.1|12393.6|12391.6|106
1642767900000|2022-01-21 12:25:00|12398.1|12396.1|12394.1|12392.1|12398.1|12396.1|12390.1|12388.1|129
1642768200000|2022-01-21 12:30:00|12394.6|12392.6|12387.6|12385.6|12395.1|12393.1|12381.1|12379.1|188
1642768500000|2022-01-21 12:35:00|12388.1|12386.1|12392.6|12390.6|12393.1|12391.1|12386.6|12384.6|166
1642768800000|2022-01-21 12:40:00|12391.7|12389.7|12389.2|12387.2|12394.7|12392.7|12388.7|12386.7|645
1642769100000|2022-01-21 12:45:00|12388.2|12386.2|12388.2|12386.2|12389.7|12387.7|12383.7|12381.7|111
1642769400000|2022-01-21 12:50:00|12388.7|12386.7|12385.2|12383.2|12392.2|12390.2|12385.2|12383.2|114
1642769700000|2022-01-21 12:55:00|12385.7|12383.7|12384.7|12382.7|12385.7|12383.7|12379.2|12377.2|197
1642770000000|2022-01-21 13:00:00|12384.2|12382.2|12385.7|12383.7|12385.7|12383.7|12379.2|12377.2|1238
1642770300000|2022-01-21 13:05:00|12386.2|12384.2|12390.2|12388.2|12394.2|12392.2|12383.2|12381.2|189
1642770600000|2022-01-21 13:10:00|12390.7|12388.7|12383.2|12381.2|12390.7|12388.7|12378.2|12376.2|226
1642770900000|2022-01-21 13:15:00|12382.7|12380.7|12376.7|12374.7|12383.2|12381.2|12372.7|12370.7|177
1642771200000|2022-01-21 13:20:00|12377.2|12375.2|12377.2|12375.2|12380.2|12378.2|12372.2|12370.2|181
1642771500000|2022-01-21 13:25:00|12377.7|12375.7|12376.2|12374.2|12379.2|12377.2|12374.2|12372.2|131
1642771800000|2022-01-21 13:30:00|12376.7|12374.7|12364.2|12362.2|12376.7|12374.7|12364.2|12362.2|156
1642772100000|2022-01-21 13:35:00|12364.7|12362.7|12373.2|12371.2|12373.7|12371.7|12363.2|12361.2|131
1642772400000|2022-01-21 13:40:00|12372.7|12370.7|12362.7|12360.7|12373.2|12371.2|12359.7|12357.7|257
1642772700000|2022-01-21 13:45:00|12362.2|12360.2|12359.2|12357.2|12366.2|12364.2|12358.2|12356.2|110
1642773000000|2022-01-21 13:50:00|12359.7|12357.7|12356.2|12354.2|12362.2|12360.2|12355.2|12353.2|234
1642773300000|2022-01-21 13:55:00|12355.7|12353.7|12354.2|12352.2|12358.7|12356.7|12352.7|12350.7|167
1642773600000|2022-01-21 14:00:00|12353.7|12351.7|12347.7|12345.7|12355.2|12353.2|12347.2|12345.2|198
1642773900000|2022-01-21 14:05:00|12348.2|12346.2|12339.2|12337.2|12348.2|12346.2|12334.2|12332.2|293
1642774200000|2022-01-21 14:10:00|12338.7|12336.7|12339.7|12337.7|12340.2|12338.2|12334.2|12332.2|156
1642774500000|2022-01-21 14:15:00|12339.2|12337.2|12340.7|12338.7|12346.2|12344.2|12337.2|12335.2|450
1642774800000|2022-01-21 14:20:00|12341.2|12339.2|12345.2|12343.2|12347.2|12345.2|12337.2|12335.2|663
1642775100000|2022-01-21 14:25:00|12347.2|12345.2|12354.7|12352.7|12356.2|12354.2|12345.7|12343.7|351
1642775400000|2022-01-21 14:30:00|12355.7|12353.7|12368.7|12366.7|12368.7|12366.7|12346.7|12344.7|557
1642775700000|2022-01-21 14:35:00|12368.2|12366.2|12353.7|12351.7|12368.2|12366.2|12351.2|12349.2|470
1642776000000|2022-01-21 14:40:00|12354.2|12352.2|12338.2|12336.2|12356.2|12354.2|12337.2|12335.2|424
1642776300000|2022-01-21 14:45:00|12338.7|12336.7|12357.2|12355.2|12359.7|12357.7|12337.2|12335.2|466
1642776600000|2022-01-21 14:50:00|12356.2|12354.2|12333.2|12331.2|12360.7|12358.7|12333.2|12331.2|404
1642776900000|2022-01-21 14:55:00|12332.7|12330.7|12333.7|12331.7|12337.2|12335.2|12330.2|12328.2|316
1642777200000|2022-01-21 15:00:00|12333.2|12331.2|12324.7|12322.7|12342.2|12340.2|12320.2|12318.2|416
1642777500000|2022-01-21 15:05:00|12324.2|12322.2|12316.7|12314.7|12335.2|12333.2|12316.2|12314.2|460
1642777800000|2022-01-21 15:10:00|12317.2|12315.2|12311.2|12309.2|12317.7|12315.7|12304.7|12302.7|445
1642778100000|2022-01-21 15:15:00|12310.7|12308.7|12311.7|12309.7|12314.2|12312.2|12304.7|12302.7|394
1642778400000|2022-01-21 15:20:00|12312.2|12310.2|12320.2|12318.2|12321.2|12319.2|12304.2|12302.2|674
1642778700000|2022-01-21 15:25:00|12319.2|12317.2|12318.2|12316.2|12330.2|12328.2|12316.7|12314.7|432
1642779000000|2022-01-21 15:30:00|12316.7|12314.7|12334.7|12332.7|12337.7|12335.7|12310.7|12308.7|461
1642779300000|2022-01-21 15:35:00|12335.2|12333.2|12329.2|12327.2|12352.2|12350.2|12329.2|12327.2|343
1642779600000|2022-01-21 15:40:00|12328.7|12326.7|12335.7|12333.7|12336.2|12334.2|12320.7|12318.7|933
1642779900000|2022-01-21 15:45:00|12335.2|12333.2|12340.7|12338.7|12342.7|12340.7|12324.7|12322.7|1999
1642780200000|2022-01-21 15:50:00|12340.2|12338.2|12350.2|12348.2|12356.7|12354.7|12340.2|12338.2|486
1642780500000|2022-01-21 15:55:00|12348.7|12346.7|12342.2|12340.2|12351.7|12349.7|12336.2|12334.2|887
1642780800000|2022-01-21 16:00:00|12342.7|12340.7|12334.7|12332.7|12344.2|12342.2|12331.7|12329.7|367
1642781100000|2022-01-21 16:05:00|12335.7|12333.7|12350.7|12348.7|12351.2|12349.2|12335.2|12333.2|377
1642781400000|2022-01-21 16:10:00|12351.2|12349.2|12345.2|12343.2|12356.7|12354.7|12343.7|12341.7|469
1642781700000|2022-01-21 16:15:00|12346.7|12344.7|12350.7|12348.7|12357.7|12355.7|12346.7|12344.7|605
1642782000000|2022-01-21 16:20:00|12351.7|12349.7|12363.2|12361.2|12373.2|12371.2|12351.7|12349.7|752
1642782300000|2022-01-21 16:25:00|12362.7|12360.7|12354.2|12352.2|12364.7|12362.7|12350.2|12348.2|1952
1642782600000|2022-01-21 16:30:00|12353.7|12351.7|12348.2|12346.2|12361.7|12359.7|12344.7|12342.7|1082
1642782900000|2022-01-21 16:35:00|12349.2|12347.2|12325.2|12323.2|12355.7|12353.7|12322.7|12320.7|404
1642783200000|2022-01-21 16:40:00|12324.7|12322.7|12322.7|12320.7|12329.7|12327.7|12318.7|12316.7|261
1642783500000|2022-01-21 16:45:00|12322.2|12320.2|12315.2|12313.2|12323.2|12321.2|12305.7|12303.7|283
1642783800000|2022-01-21 16:50:00|12316.2|12314.2|12313.2|12311.2|12320.2|12318.2|12310.7|12308.7|377
1642784100000|2022-01-21 16:55:00|12313.7|12311.7|12324.2|12322.2|12325.2|12323.2|12313.7|12311.7|60
1642784400000|2022-01-21 17:00:00|12323.2|12321.2|12318.7|12316.7|12327.2|12325.2|12314.7|12312.7|68
1642784700000|2022-01-21 17:05:00|12319.2|12317.2|12318.7|12316.7|12329.2|12327.2|12318.2|12316.2|569
1642785000000|2022-01-21 17:10:00|12318.2|12316.2|12307.7|12305.7|12320.2|12318.2|12304.2|12302.2|63
1642785300000|2022-01-21 17:15:00|12307.2|12305.2|12302.2|12300.2|12313.2|12311.2|12299.2|12297.2|50
1642785600000|2022-01-21 17:20:00|12301.7|12299.7|12308.7|12306.7|12309.7|12307.7|12296.2|12294.2|19
1642785900000|2022-01-21 17:25:00|12309.2|12307.2|12308.7|12306.7|12315.7|12313.7|12306.7|12304.7|26
1642786200000|2022-01-21 17:30:00|12308.2|12306.2|12311.2|12309.2|12311.2|12309.2|12301.7|12299.7|18
1642786500000|2022-01-21 17:35:00|12310.7|12308.7|12307.2|12305.2|12317.2|12315.2|12300.2|12298.2|9
1642786800000|2022-01-21 17:40:00|12306.7|12304.7|12300.2|12298.2|12310.7|12308.7|12297.2|12295.2|39
1642787100000|2022-01-21 17:45:00|12299.7|12297.7|12288.7|12286.7|12301.2|12299.2|12285.7|12283.7|75
1642787400000|2022-01-21 17:50:00|12289.2|12287.2|12290.2|12288.2|12293.7|12291.7|12286.7|12284.7|37
1642787700000|2022-01-21 17:55:00|12290.7|12288.7|12290.7|12288.7|12291.2|12289.2|12283.2|12281.2|19
1642788000000|2022-01-21 18:00:00|12289.7|12287.7|12289.2|12287.2|12299.7|12297.7|12287.2|12285.2|48
1642788300000|2022-01-21 18:05:00|12289.7|12287.7|12290.2|12288.2|12294.2|12292.2|12288.2|12286.2|13
1642788600000|2022-01-21 18:10:00|12289.7|12287.7|12306.7|12304.7|12306.7|12304.7|12289.7|12287.7|15
1642788900000|2022-01-21 18:15:00|12306.2|12304.2|12295.7|12293.7|12306.2|12304.2|12293.7|12291.7|11
1642789200000|2022-01-21 18:20:00|12295.2|12293.2|12284.7|12282.7|12296.2|12294.2|12282.2|12280.2|19
1642789500000|2022-01-21 18:25:00|12284.2|12282.2|12287.7|12285.7|12289.7|12287.7|12282.2|12280.2|11
1642789800000|2022-01-21 18:30:00|12288.2|12286.2|12294.7|12292.7|12299.2|12297.2|12284.7|12282.7|15
1642790100000|2022-01-21 18:35:00|12294.2|12292.2|12302.2|12300.2|12306.7|12304.7|12290.7|12288.7|2
1642790400000|2022-01-21 18:40:00|12301.7|12299.7|12304.2|12302.2|12309.7|12307.7|12301.2|12299.2|28
1642790700000|2022-01-21 18:45:00|12304.7|12302.7|12304.2|12302.2|12306.2|12304.2|12296.2|12294.2|14
1642791000000|2022-01-21 18:50:00|12303.7|12301.7|12304.2|12302.2|12311.7|12309.7|12297.2|12295.2|16
1642791300000|2022-01-21 18:55:00|12303.7|12301.7|12292.2|12290.2|12303.7|12301.7|12286.7|12284.7|10
1642791600000|2022-01-21 19:00:00|12293.7|12291.7|12292.2|12290.2|12298.2|12296.2|12288.2|12286.2|21
1642791900000|2022-01-21 19:05:00|12291.7|12289.7|12291.2|12289.2|12302.7|12300.7|12289.2|12287.2|14
1642792200000|2022-01-21 19:10:00|12290.7|12288.7|12290.2|12288.2|12293.7|12291.7|12285.2|12283.2|34
1642792500000|2022-01-21 19:15:00|12289.7|12287.7|12286.2|12284.2|12292.2|12290.2|12285.7|12283.7|5
1642792800000|2022-01-21 19:20:00|12285.7|12283.7|12292.7|12290.7|12293.7|12291.7|12282.2|12280.2|11
1642793100000|2022-01-21 19:25:00|12292.2|12290.2|12275.7|12273.7|12292.7|12290.7|12273.7|12271.7|69
1642793400000|2022-01-21 19:30:00|12274.2|12272.2|12271.7|12269.7|12276.2|12274.2|12269.2|12267.2|42
1642793700000|2022-01-21 19:35:00|12271.2|12269.2|12280.2|12278.2|12282.7|12280.7|12266.2|12264.2|28
1642794000000|2022-01-21 19:40:00|12281.2|12279.2|12278.7|12276.7|12282.7|12280.7|12276.7|12274.7|57
1642794300000|2022-01-21 19:45:00|12278.2|12276.2|12281.2|12279.2|12282.7|12280.7|12277.2|12275.2|4
1642794600000|2022-01-21 19:50:00|12281.7|12279.7|12276.2|12274.2|12281.7|12279.7|12273.2|12271.2|10
1642794900000|2022-01-21 19:55:00|12275.7|12273.7|12263.7|12261.7|12277.7|12275.7|12263.2|12261.2|31
1642795200000|2022-01-21 20:00:00|12264.2|12262.2|12265.2|12263.2|12270.7|12268.7|12261.2|12259.2|26
1642795500000|2022-01-21 20:05:00|12264.7|12262.7|12261.2|12259.2|12265.2|12263.2|12256.2|12254.2|44
1642795800000|2022-01-21 20:10:00|12261.7|12259.7|12258.2|12256.2|12263.7|12261.7|12252.2|12250.2|23
1642796100000|2022-01-21 20:15:00|12257.7|12255.7|12265.2|12263.2|12268.2|12266.2|12254.2|12252.2|48
1642796400000|2022-01-21 20:20:00|12265.7|12263.7|12260.7|12258.7|12265.7|12263.7|12255.2|12253.2|82
1642796700000|2022-01-21 20:25:00|12261.2|12259.2|12251.2|12249.2|12261.7|12259.7|12247.7|12245.7|52
1642797000000|2022-01-21 20:30:00|12250.7|12248.7|12259.2|12257.2|12264.7|12262.7|12249.7|12247.7|70
1642797300000|2022-01-21 20:35:00|12258.7|12256.7|12271.2|12269.2|12271.7|12269.7|12257.7|12255.7|11
1642797600000|2022-01-21 20:40:00|12271.7|12269.7|12285.2|12283.2|12295.7|12293.7|12271.2|12269.2|121
1642797900000|2022-01-21 20:45:00|12284.2|12282.2|12287.7|12285.7|12289.7|12287.7|12277.7|12275.7|27
1642798200000|2022-01-21 20:50:00|12287.2|12285.2|12265.7|12263.7|12287.2|12285.2|12258.2|12256.2|109
1642798500000|2022-01-21 20:55:00|12263.2|12261.2|12250.1|12244.1|12275.7|12273.7|12250.1|12244.1|112
1642798800000|2022-01-21 21:00:00|12250|12244|12253.3|12247.3|12257.7|12251.7|12245.7|12239.7|1
1642799100000|2022-01-21 21:05:00|12253|12247|12245.4|12239.4|12255.6|12249.6|12244.3|12238.3|0
1642799400000|2022-01-21 21:10:00|12245.5|12239.5|12245.8|12239.8|12248.9|12242.9|12241.8|12235.8|0
1642799700000|2022-01-21 21:15:00|12246.3|12240.3|12248.3|12242.3|12248.9|12242.9|12243.2|12237.2|0
1642800000000|2022-01-21 21:20:00|12247.9|12241.9|12245.4|12239.4|12248.3|12242.3|12244.3|12238.3|0
1642800300000|2022-01-21 21:25:00|12245|12239|12242.8|12236.8|12245.4|12239.4|12242.8|12236.8|0
1642800600000|2022-01-21 21:30:00|12242.9|12236.9|12244.3|12238.3|12245.4|12239.4|12242.8|12236.8|0
1642800900000|2022-01-21 21:35:00|12243.9|12237.9|12244|12238|12245|12239|12242.1|12236.1|0
1642801200000|2022-01-21 21:40:00|12243.7|12237.7|12245.5|12239.5|12245.5|12239.5|12242.7|12236.7|0
1642801500000|2022-01-21 21:45:00|12245.4|12239.4|12245.5|12239.5|12245.5|12239.5|12245.1|12239.1|0
1642801800000|2022-01-21 21:50:00|12245.4|12239.4|12245.1|12239.1|12245.5|12239.5|12244.5|12238.5|0
1642802100000|2022-01-21 21:55:00|12245.4|12239.4|12241|12235|12245.5|12239.5|12240.9|12234.9|0
1642978800000|2022-01-23 23:00:00|12251.3|12245.3|12253|12247|12258|12252|12251.3|12245.3|0
1642979100000|2022-01-23 23:05:00|12252.8|12246.8|12263.5|12257.5|12265.3|12259.3|12248.7|12242.7|0
1642979400000|2022-01-23 23:10:00|12263.6|12257.6|12265.9|12259.9|12267.2|12261.2|12258.6|12252.6|0
1642979700000|2022-01-23 23:15:00|12265.7|12259.7|12281.1|12275.1|12281.1|12275.1|12265.7|12259.7|0
1642980000000|2022-01-23 23:20:00|12280.8|12274.8|12279.1|12273.1|12283.6|12277.6|12277.6|12271.6|0
1642980300000|2022-01-23 23:25:00|12278.8|12272.8|12273.9|12267.9|12281.1|12275.1|12273.8|12267.8|0
1642980600000|2022-01-23 23:30:00|12274|12268|12278.2|12272.2|12281.7|12275.7|12272.7|12266.7|0
1642980900000|2022-01-23 23:35:00|12278.4|12272.4|12280.3|12274.3|12282.5|12276.5|12278.4|12272.4|0
1642981200000|2022-01-23 23:40:00|12280|12274|12281.7|12275.7|12282.2|12276.2|12278.2|12272.2|0
1642981500000|2022-01-23 23:45:00|12281.6|12275.6|12281.1|12275.1|12282.5|12276.5|12280|12274|0
1642981800000|2022-01-23 23:50:00|12281|12275|12287.2|12281.2|12289.8|12283.8|12279.7|12273.7|0
1642982100000|2022-01-23 23:55:00|12286.9|12280.9|12289.4|12283.4|12289.4|12283.4|12282.9|12276.9|0
1642982400000|2022-01-24 00:00:00|12289.3|12283.3|12287.3|12281.3|12290.2|12284.2|12283.9|12277.9|0
1642982700000|2022-01-24 00:05:00|12287|12281|12280.4|12274.4|12287.6|12281.6|12280.4|12274.4|0
1642983000000|2022-01-24 00:10:00|12280.6|12274.6|12279.1|12273.1|12283.1|12277.1|12278.6|12272.6|0
1642983300000|2022-01-24 00:15:00|12279.5|12273.5|12282.2|12276.2|12292.2|12286.2|12276.6|12270.6|0
1642983600000|2022-01-24 00:20:00|12282.1|12276.1|12283.5|12277.5|12286.1|12280.1|12279.4|12273.4|0
1642983900000|2022-01-24 00:25:00|12283.6|12277.6|12288.8|12282.8|12290.3|12284.3|12283.2|12277.2|0
1642984200000|2022-01-24 00:30:00|12288.6|12282.6|12282|12276|12289.2|12283.2|12281.2|12275.2|0
1642984500000|2022-01-24 00:35:00|12282.2|12276.2|12274.2|12268.2|12284.2|12278.2|12273|12267|0
1642984800000|2022-01-24 00:40:00|12274.3|12268.3|12276|12270|12280.2|12274.2|12272.5|12266.5|0
1642985100000|2022-01-24 00:45:00|12276.5|12270.5|12282.9|12276.9|12282.9|12276.9|12273.9|12267.9|0
1642985400000|2022-01-24 00:50:00|12282.8|12276.8|12279.6|12273.6|12285.3|12279.3|12278.7|12272.7|0
1642985700000|2022-01-24 00:55:00|12279.8|12273.8|12278.1|12272.1|12285.1|12279.1|12277.5|12271.5|0
1642986000000|2022-01-24 01:00:00|12278.2|12272.2|12286.5|12280.5|12289.1|12283.1|12273.4|12267.4|0
1642986300000|2022-01-24 01:05:00|12286.9|12280.9|12287.5|12281.5|12289.6|12283.6|12283.1|12277.1|0
1642986600000|2022-01-24 01:10:00|12287.1|12281.1|12281.2|12275.2|12289.8|12283.8|12281.1|12275.1|0
1642986900000|2022-01-24 01:15:00|12281.4|12275.4|12288.9|12282.9|12289.7|12283.7|12275.4|12269.4|0
1642987200000|2022-01-24 01:20:00|12288.7|12282.7|12287|12281|12289.7|12283.7|12285.8|12279.8|0
1642987500000|2022-01-24 01:25:00|12286.8|12280.8|12286.1|12280.1|12287.7|12281.7|12282.8|12276.8|0
1642987800000|2022-01-24 01:30:00|12285.7|12279.7|12290.4|12284.4|12292.1|12286.1|12282.6|12276.6|0
1642988100000|2022-01-24 01:35:00|12290.8|12284.8|12288.8|12282.8|12293.7|12287.7|12288.1|12282.1|0
1642988400000|2022-01-24 01:40:00|12289|12283|12285.4|12279.4|12290.4|12284.4|12283|12277|0
1642988700000|2022-01-24 01:45:00|12285.6|12279.6|12293.7|12287.7|12293.7|12287.7|12279.6|12273.6|0
1642989000000|2022-01-24 01:50:00|12293.6|12287.6|12293.9|12287.9|12296.3|12290.3|12290.4|12284.4|0
1642989300000|2022-01-24 01:55:00|12293.8|12287.8|12291.8|12285.8|12296.5|12290.5|12289.6|12283.6|0
1642989600000|2022-01-24 02:00:00|12291.9|12285.9|12287.9|12281.9|12297.2|12291.2|12287.4|12281.4|0
1642989900000|2022-01-24 02:05:00|12287.7|12281.7|12290.4|12284.4|12292.4|12286.4|12287|12281|0
1642990200000|2022-01-24 02:10:00|12290.2|12284.2|12288.9|12282.9|12291.8|12285.8|12285.5|12279.5|0
1642990500000|2022-01-24 02:15:00|12288.6|12282.6|12282.4|12276.4|12292.5|12286.5|12281.2|12275.2|0
1642990800000|2022-01-24 02:20:00|12282.8|12276.8|12278.9|12272.9|12283|12277|12278.5|12272.5|0
1642991100000|2022-01-24 02:25:00|12279.3|12273.3|12280.4|12274.4|12281.3|12275.3|12277.6|12271.6|0
1642991400000|2022-01-24 02:30:00|12280.2|12274.2|12281.9|12275.9|12284.5|12278.5|12279.9|12273.9|0
1642991700000|2022-01-24 02:35:00|12282|12276|12288|12282|12288.4|12282.4|12281.9|12275.9|0
1642992000000|2022-01-24 02:40:00|12288.1|12282.1|12289.7|12283.7|12290.1|12284.1|12285.3|12279.3|0
1642992300000|2022-01-24 02:45:00|12289.9|12283.9|12287.1|12281.1|12290.6|12284.6|12287.1|12281.1|0
1642992600000|2022-01-24 02:50:00|12286.7|12280.7|12283.5|12277.5|12286.7|12280.7|12281.1|12275.1|0
1642992900000|2022-01-24 02:55:00|12283.7|12277.7|12282.1|12276.1|12285.2|12279.2|12281.3|12275.3|0
1642993200000|2022-01-24 03:00:00|12281.9|12275.9|12284.4|12278.4|12286.5|12280.5|12280.7|12274.7|0
1642993500000|2022-01-24 03:05:00|12284.3|12278.3|12286|12280|12286|12280|12283.5|12277.5|0
1642993800000|2022-01-24 03:10:00|12286.2|12280.2|12288.1|12282.1|12290.4|12284.4|12285.5|12279.5|0
1642994100000|2022-01-24 03:15:00|12288.3|12282.3|12287.8|12281.8|12290.3|12284.3|12287.6|12281.6|0
1642994400000|2022-01-24 03:20:00|12288|12282|12288.4|12282.4|12288.8|12282.8|12286.7|12280.7|0
1642994700000|2022-01-24 03:25:00|12288.5|12282.5|12293.5|12287.5|12295.3|12289.3|12288.5|12282.5|0
1642995000000|2022-01-24 03:30:00|12293.8|12287.8|12291.9|12285.9|12295.6|12289.6|12291|12285|0
1642995300000|2022-01-24 03:35:00|12291.8|12285.8|12295.6|12289.6|12296.8|12290.8|12291|12285|0
1642995600000|2022-01-24 03:40:00|12295.4|12289.4|12294.9|12288.9|12296.9|12290.9|12293.4|12287.4|0
1642995900000|2022-01-24 03:45:00|12294.7|12288.7|12294.7|12288.7|12295.5|12289.5|12292.6|12286.6|0
1642996200000|2022-01-24 03:50:00|12294.8|12288.8|12299|12293|12299.3|12293.3|12294.4|12288.4|0
1642996500000|2022-01-24 03:55:00|12299.3|12293.3|12292.5|12286.5|12299.3|12293.3|12292.5|12286.5|0
1642996800000|2022-01-24 04:00:00|12292.6|12286.6|12296.3|12290.3|12298|12292|12292.5|12286.5|0
1642997100000|2022-01-24 04:05:00|12296.5|12290.5|12295|12289|12298.9|12292.9|12295|12289|0
1642997400000|2022-01-24 04:10:00|12295.2|12289.2|12295.1|12289.1|12297.9|12291.9|12294.1|12288.1|0
1642997700000|2022-01-24 04:15:00|12295|12289|12294.9|12288.9|12297.1|12291.1|12294.1|12288.1|0
1642998000000|2022-01-24 04:20:00|12295|12289|12290.8|12284.8|12297.5|12291.5|12290.8|12284.8|0
1642998300000|2022-01-24 04:25:00|12291.2|12285.2|12292.5|12286.5|12293.3|12287.3|12289|12283|0
1642998600000|2022-01-24 04:30:00|12292.7|12286.7|12294.2|12288.2|12296|12290|12292.5|12286.5|0
1642998900000|2022-01-24 04:35:00|12294|12288|12294.3|12288.3|12295.1|12289.1|12292.5|12286.5|0
1642999200000|2022-01-24 04:40:00|12294.5|12288.5|12293.4|12287.4|12294.7|12288.7|12292.6|12286.6|0
1642999500000|2022-01-24 04:45:00|12293.5|12287.5|12291.6|12285.6|12295.1|12289.1|12291.6|12285.6|0
1642999800000|2022-01-24 04:50:00|12291.8|12285.8|12290.8|12284.8|12292.5|12286.5|12290.8|12284.8|0
1643000100000|2022-01-24 04:55:00|12291|12285|12290.4|12284.4|12291.2|12285.2|12289.9|12283.9|0
1643000400000|2022-01-24 05:00:00|12290.6|12284.6|12293.2|12287.2|12293.2|12287.2|12290|12284|0
1643000700000|2022-01-24 05:05:00|12293.5|12287.5|12295.6|12289.6|12296.4|12290.4|12293|12287|0
1643001000000|2022-01-24 05:10:00|12295.2|12289.2|12293.2|12287.2|12296.5|12290.5|12293.1|12287.1|0
1643001300000|2022-01-24 05:15:00|12293.6|12287.6|12297.4|12291.4|12298.2|12292.2|12293.1|12287.1|0
1643001600000|2022-01-24 05:20:00|12297.8|12291.8|12299|12293|12299.9|12293.9|12297.8|12291.8|0
1643001900000|2022-01-24 05:25:00|12299.2|12293.2|12300.1|12294.1|12301.4|12295.4|12298.2|12292.2|0
1643002200000|2022-01-24 05:30:00|12299.9|12293.9|12299.2|12293.2|12302.2|12296.2|12297.9|12291.9|0
1643002500000|2022-01-24 05:35:00|12299|12293|12296.1|12290.1|12300|12294|12295.7|12289.7|0
1643002800000|2022-01-24 05:40:00|12295.8|12289.8|12294.8|12288.8|12297.8|12291.8|12293.6|12287.6|0
1643003100000|2022-01-24 05:45:00|12295|12289|12295.9|12289.9|12296.8|12290.8|12294.4|12288.4|0
1643003400000|2022-01-24 05:50:00|12295.8|12289.8|12293.9|12287.9|12296.9|12290.9|12293.5|12287.5|0
1643003700000|2022-01-24 05:55:00|12294|12288|12295.4|12289.4|12295.6|12289.6|12291.8|12285.8|0
1643004000000|2022-01-24 06:00:00|12295.2|12289.2|12289.4|12283.4|12296|12290|12288.2|12282.2|0
1643004300000|2022-01-24 06:05:00|12289.6|12283.6|12295.1|12289.1|12296.7|12290.7|12289.6|12283.6|0
1643004600000|2022-01-24 06:10:00|12294.9|12288.9|12296.9|12290.9|12297.3|12291.3|12294.6|12288.6|0
1643004900000|2022-01-24 06:15:00|12297.2|12291.2|12298.5|12292.5|12298.6|12292.6|12296.8|12290.8|0
1643005200000|2022-01-24 06:20:00|12298.7|12292.7|12297|12291|12299.4|12293.4|12296.1|12290.1|0
1643005500000|2022-01-24 06:25:00|12297.1|12291.1|12294.6|12288.6|12297.1|12291.1|12293.8|12287.8|0
1643005800000|2022-01-24 06:30:00|12295|12289|12296.2|12290.2|12297|12291|12293.7|12287.7|0
1643006100000|2022-01-24 06:35:00|12296.3|12290.3|12298.3|12292.3|12301.1|12295.1|12296.2|12290.2|0
1643006400000|2022-01-24 06:40:00|12298.2|12292.2|12295.6|12289.6|12298.3|12292.3|12295.2|12289.2|0
1643006700000|2022-01-24 06:45:00|12295.8|12289.8|12293.4|12287.4|12296|12290|12293.3|12287.3|0
1643007000000|2022-01-24 06:50:00|12293.6|12287.6|12292.3|12286.3|12294.2|12288.2|12292.1|12286.1|0
1643007300000|2022-01-24 06:55:00|12292.4|12286.4|12292.3|12286.3|12293.2|12287.2|12291.8|12285.8|0
1643007600000|2022-01-24 07:00:00|12302.2|12300.2|12290.7|12288.7|12302.2|12300.2|12283.7|12281.7|155
1643007900000|2022-01-24 07:05:00|12291.2|12289.2|12295.2|12293.2|12303.7|12301.7|12290.7|12288.7|97
1643008200000|2022-01-24 07:10:00|12294.7|12292.7|12311.2|12309.2|12312.2|12310.2|12294.2|12292.2|66
1643008500000|2022-01-24 07:15:00|12310.2|12308.2|12299.2|12297.2|12313.2|12311.2|12299.2|12297.2|38
1643008800000|2022-01-24 07:20:00|12300.2|12298.2|12305.7|12303.7|12309.7|12307.7|12296.2|12294.2|23
1643009100000|2022-01-24 07:25:00|12306.2|12304.2|12322.7|12320.7|12328.7|12326.7|12306.2|12304.2|59
1643009400000|2022-01-24 07:30:00|12323.2|12321.2|12325.2|12323.2|12329.2|12327.2|12321.2|12319.2|51
1643009700000|2022-01-24 07:35:00|12324.7|12322.7|12313.2|12311.2|12325.7|12323.7|12313.2|12311.2|126
1643010000000|2022-01-24 07:40:00|12311.2|12309.2|12311.2|12309.2|12317.2|12315.2|12306.2|12304.2|60
1643010300000|2022-01-24 07:45:00|12310.7|12308.7|12310.2|12308.2|12311.2|12309.2|12298.2|12296.2|39
1643010600000|2022-01-24 07:50:00|12310.7|12308.7|12312.7|12310.7|12315.7|12313.7|12307.7|12305.7|11
1643010900000|2022-01-24 07:55:00|12312.2|12310.2|12296.7|12294.7|12315.2|12313.2|12296.7|12294.7|88
1643011200000|2022-01-24 08:00:00|12294.2|12292.2|12293.2|12291.2|12300.2|12298.2|12266.2|12264.2|992
1643011500000|2022-01-24 08:05:00|12292.7|12290.7|12297.7|12295.7|12304.2|12302.2|12281.2|12279.2|451
1643011800000|2022-01-24 08:10:00|12297.2|12295.2|12290.7|12288.7|12299.7|12297.7|12285.7|12283.7|420
1643012100000|2022-01-24 08:15:00|12290.2|12288.2|12293.2|12291.2|12303.2|12301.2|12288.2|12286.2|316
1643012400000|2022-01-24 08:20:00|12293.7|12291.7|12302.2|12300.2|12308.2|12306.2|12292.2|12290.2|492
1643012700000|2022-01-24 08:25:00|12301.7|12299.7|12287.2|12285.2|12303.2|12301.2|12281.2|12279.2|393
1643013000000|2022-01-24 08:30:00|12288.7|12286.7|12264.7|12262.7|12295.2|12293.2|12264.7|12262.7|408
1643013300000|2022-01-24 08:35:00|12264.2|12262.2|12255.7|12253.7|12267.7|12265.7|12246.7|12244.7|366
1643013600000|2022-01-24 08:40:00|12254|12252|12241|12239|12259|12257|12239|12237|345
1643013900000|2022-01-24 08:45:00|12241.5|12239.5|12243.5|12241.5|12254.5|12252.5|12236|12234|326
1643014200000|2022-01-24 08:50:00|12244|12242|12223|12221|12244|12242|12222|12220|226
1643014500000|2022-01-24 08:55:00|12222.5|12220.5|12187.5|12185.5|12227|12225|12185.5|12183.5|517
1643014800000|2022-01-24 09:00:00|12188.5|12186.5|12193.5|12191.5|12194.5|12192.5|12179|12177|411
1643015100000|2022-01-24 09:05:00|12193|12191|12196.5|12194.5|12205|12203|12182.5|12180.5|255
1643015400000|2022-01-24 09:10:00|12197|12195|12186.5|12184.5|12197|12195|12184|12182|252
1643015700000|2022-01-24 09:15:00|12186|12184|12179.5|12177.5|12187|12185|12178|12176|195
1643016000000|2022-01-24 09:20:00|12180|12178|12174.5|12172.5|12181.5|12179.5|12166|12164|328
1643016300000|2022-01-24 09:25:00|12175|12173|12199.5|12197.5|12211.5|12209.5|12175|12173|353
1643016600000|2022-01-24 09:30:00|12198.5|12196.5|12190.5|12188.5|12204.5|12202.5|12189.5|12187.5|291
1643016900000|2022-01-24 09:35:00|12190|12188|12184.5|12182.5|12199.5|12197.5|12180.5|12178.5|180
1643017200000|2022-01-24 09:40:00|12184|12182|12179.5|12177.5|12185.5|12183.5|12174.5|12172.5|182
1643017500000|2022-01-24 09:45:00|12179|12177|12174|12172|12179|12177|12164|12162|235
1643017800000|2022-01-24 09:50:00|12174.5|12172.5|12170.5|12168.5|12183|12181|12165.5|12163.5|349
1643018100000|2022-01-24 09:55:00|12170|12168|12174.5|12172.5|12176|12174|12161|12159|468
1643018400000|2022-01-24 10:00:00|12173|12171|12140.5|12138.5|12173.5|12171.5|12140|12138|401
1643018700000|2022-01-24 10:05:00|12141|12139|12137.5|12135.5|12147.5|12145.5|12124|12122|524
1643019000000|2022-01-24 10:10:00|12136|12134|12131.5|12129.5|12138|12136|12128.5|12126.5|280
1643019300000|2022-01-24 10:15:00|12131|12129|12116|12114|12131.5|12129.5|12110|12108|347
1643019600000|2022-01-24 10:20:00|12117|12115|12103|12101|12131|12129|12102.5|12100.5|285
1643019900000|2022-01-24 10:25:00|12102.5|12100.5|12117|12115|12125|12123|12102|12100|384
1643020200000|2022-01-24 10:30:00|12117.5|12115.5|12125|12123|12136.5|12134.5|12114|12112|405
1643020500000|2022-01-24 10:35:00|12125.5|12123.5|12109.5|12107.5|12131.5|12129.5|12109.5|12107.5|307
1643020800000|2022-01-24 10:40:00|12109|12107|12082.5|12080.5|12110|12108|12080|12078|505
1643021100000|2022-01-24 10:45:00|12083|12081|12083.5|12081.5|12090|12088|12079|12077|339
1643021400000|2022-01-24 10:50:00|12084|12082|12074.5|12072.5|12084.5|12082.5|12069|12067|316
1643021700000|2022-01-24 10:55:00|12074|12072|12084|12082|12085|12083|12069|12067|332
1643022000000|2022-01-24 11:00:00|12083|12081|12077.5|12075.5|12084|12082|12064|12062|308
1643022300000|2022-01-24 11:05:00|12077|12075|12103.5|12101.5|12104.5|12102.5|12073.5|12071.5|255
1643022600000|2022-01-24 11:10:00|12104|12102|12128.5|12126.5|12129|12127|12102.5|12100.5|249
1643022900000|2022-01-24 11:15:00|12129|12127|12108.5|12106.5|12129|12127|12106.5|12104.5|280
1643023200000|2022-01-24 11:20:00|12109|12107|12103|12101|12115|12113|12094|12092|551
1643023500000|2022-01-24 11:25:00|12103.5|12101.5|12075|12073|12106|12104|12073|12071|477
1643023800000|2022-01-24 11:30:00|12075.5|12073.5|12076|12074|12081|12079|12073|12071|331
1643024100000|2022-01-24 11:35:00|12075.5|12073.5|12073|12071|12082|12080|12065|12063|398
1643024400000|2022-01-24 11:40:00|12073.5|12071.5|12064|12062|12081.5|12079.5|12064|12062|429
1643024700000|2022-01-24 11:45:00|12064.5|12062.5|12076.5|12074.5|12079.5|12077.5|12062.5|12060.5|533
1643025000000|2022-01-24 11:50:00|12077|12075|12076|12074|12083.5|12081.5|12075|12073|274
1643025300000|2022-01-24 11:55:00|12076.5|12074.5|12073.5|12071.5|12077|12075|12065|12063|244
1643025600000|2022-01-24 12:00:00|12074|12072|12072|12070|12082.5|12080.5|12063.5|12061.5|385
1643025900000|2022-01-24 12:05:00|12072.5|12070.5|12090|12088|12094|12092|12072|12070|214
1643026200000|2022-01-24 12:10:00|12089.5|12087.5|12083|12081|12092.5|12090.5|12077.5|12075.5|164
1643026500000|2022-01-24 12:15:00|12082.5|12080.5|12093|12091|12093.5|12091.5|12082|12080|179
1643026800000|2022-01-24 12:20:00|12092.5|12090.5|12081.5|12079.5|12096.5|12094.5|12070.5|12068.5|200
1643027100000|2022-01-24 12:25:00|12082|12080|12080|12078|12088.5|12086.5|12080|12078|128
1643027400000|2022-01-24 12:30:00|12080.5|12078.5|12074|12072|12090|12088|12071|12069|197
1643027700000|2022-01-24 12:35:00|12074.5|12072.5|12079.5|12077.5|12084|12082|12073|12071|142
1643028000000|2022-01-24 12:40:00|12080.7|12078.7|12071.7|12069.7|12082.2|12080.2|12071.7|12069.7|160
1643028300000|2022-01-24 12:45:00|12072.2|12070.2|12071.7|12069.7|12079.7|12077.7|12069.2|12067.2|195
1643028600000|2022-01-24 12:50:00|12072.2|12070.2|12066.2|12064.2|12075.2|12073.2|12060.2|12058.2|155
1643028900000|2022-01-24 12:55:00|12066.7|12064.7|12061.2|12059.2|12069.7|12067.7|12060.7|12058.7|146
1643029200000|2022-01-24 13:00:00|12060.7|12058.7|12056.2|12054.2|12061.7|12059.7|12052.2|12050.2|176
1643029500000|2022-01-24 13:05:00|12055.7|12053.7|12060.7|12058.7|12065.7|12063.7|12055.7|12053.7|177
1643029800000|2022-01-24 13:10:00|12060.2|12058.2|12051.2|12049.2|12060.2|12058.2|12047.2|12045.2|204
1643030100000|2022-01-24 13:15:00|12050.7|12048.7|12049.2|12047.2|12054.7|12052.7|12044.2|12042.2|216
1643030400000|2022-01-24 13:20:00|12049.7|12047.7|12039.7|12037.7|12054.7|12052.7|12037.7|12035.7|312
1643030700000|2022-01-24 13:25:00|12040.2|12038.2|12045.2|12043.2|12045.2|12043.2|12033.2|12031.2|258
1643031000000|2022-01-24 13:30:00|12044.7|12042.7|12042.2|12040.2|12047.2|12045.2|12038.2|12036.2|244
1643031300000|2022-01-24 13:35:00|12041.7|12039.7|12036.7|12034.7|12041.7|12039.7|12023.7|12021.7|284
1643031600000|2022-01-24 13:40:00|12036.2|12034.2|12037.2|12035.2|12045.7|12043.7|12031.7|12029.7|220
1643031900000|2022-01-24 13:45:00|12036.7|12034.7|12032.7|12030.7|12045.7|12043.7|12029.7|12027.7|244
1643032200000|2022-01-24 13:50:00|12033.2|12031.2|12014.7|12012.7|12034.7|12032.7|12013.7|12011.7|397
1643032500000|2022-01-24 13:55:00|12015.2|12013.2|12007.2|12005.2|12019.2|12017.2|12005.2|12003.2|424
1643032800000|2022-01-24 14:00:00|12007.7|12005.7|12004.7|12002.7|12009.2|12007.2|11999.2|11997.2|280
1643033100000|2022-01-24 14:05:00|12005.2|12003.2|11989.7|11987.7|12009.2|12007.2|11989.7|11987.7|328
1643033400000|2022-01-24 14:10:00|11990.2|11988.2|12005.2|12003.2|12005.2|12003.2|11985.2|11983.2|683
1643033700000|2022-01-24 14:15:00|12004.7|12002.7|11995.2|11993.2|12013.2|12011.2|11993.7|11991.7|398
1643034000000|2022-01-24 14:20:00|11994.7|11992.7|11992.7|11990.7|11996.2|11994.2|11982.7|11980.7|162
1643034300000|2022-01-24 14:25:00|11993.2|11991.2|11991.2|11989.2|12007.7|12005.7|11987.2|11985.2|269
1643034600000|2022-01-24 14:30:00|11991.7|11989.7|11987.2|11985.2|11999.2|11997.2|11979.7|11977.7|819
1643034900000|2022-01-24 14:35:00|11985.2|11983.2|11990.2|11988.2|11998.2|11996.2|11976.7|11974.7|639
1643035200000|2022-01-24 14:40:00|11991.2|11989.2|11960.7|11958.7|11996.2|11994.2|11958.2|11956.2|513
1643035500000|2022-01-24 14:45:00|11960.2|11958.2|11957.7|11955.7|11966.7|11964.7|11951.7|11949.7|480
1643035800000|2022-01-24 14:50:00|11956.2|11954.2|11940.2|11938.2|11958.7|11956.7|11938.7|11936.7|509
1643036100000|2022-01-24 14:55:00|11939.7|11937.7|11933.7|11931.7|11952.7|11950.7|11933.2|11931.2|375
1643036400000|2022-01-24 15:00:00|11934.7|11932.7|11918.7|11916.7|11944.7|11942.7|11918.7|11916.7|825
1643036700000|2022-01-24 15:05:00|11919.2|11917.2|11904.7|11902.7|11925.7|11923.7|11901.7|11899.7|856
1643037000000|2022-01-24 15:10:00|11904.2|11902.2|11901.2|11899.2|11904.7|11902.7|11878.2|11876.2|755
1643037300000|2022-01-24 15:15:00|11900.7|11898.7|11890.2|11888.2|11905.2|11903.2|11888.2|11886.2|537
1643037600000|2022-01-24 15:20:00|11890.7|11888.7|11924.7|11922.7|11924.7|11922.7|11890.2|11888.2|516
1643037900000|2022-01-24 15:25:00|11923.7|11921.7|11921.7|11919.7|11935.2|11933.2|11911.7|11909.7|567
1643038200000|2022-01-24 15:30:00|11921.2|11919.2|11947.2|11945.2|11948.7|11946.7|11919.7|11917.7|878
1643038500000|2022-01-24 15:35:00|11946.7|11944.7|11950.2|11948.2|11957.2|11955.2|11929.7|11927.7|540
1643038800000|2022-01-24 15:40:00|11949.7|11947.7|11957.2|11955.2|11957.2|11955.2|11936.2|11934.2|409
1643039100000|2022-01-24 15:45:00|11956.2|11954.2|11921.7|11919.7|11957.2|11955.2|11919.7|11917.7|2987
1643039400000|2022-01-24 15:50:00|11920.7|11918.7|11951.2|11949.2|11952.2|11950.2|11919.7|11917.7|424
1643039700000|2022-01-24 15:55:00|11950.7|11948.7|11934.7|11932.7|11955.7|11953.7|11932.7|11930.7|413
1643040000000|2022-01-24 16:00:00|11933.7|11931.7|11936.7|11934.7|11943.2|11941.2|11923.2|11921.2|459
1643040300000|2022-01-24 16:05:00|11936.2|11934.2|11930.2|11928.2|11937.2|11935.2|11919.2|11917.2|1253
1643040600000|2022-01-24 16:10:00|11930.7|11928.7|11913.2|11911.2|11931.2|11929.2|11912.7|11910.7|713
1643040900000|2022-01-24 16:15:00|11913.7|11911.7|11912.2|11910.2|11922.7|11920.7|11905.7|11903.7|910
1643041200000|2022-01-24 16:20:00|11912.7|11910.7|11895.7|11893.7|11923.2|11921.2|11891.7|11889.7|1181
1643041500000|2022-01-24 16:25:00|11895.2|11893.2|11886.7|11884.7|11895.2|11893.2|11869.7|11867.7|3922
1643041800000|2022-01-24 16:30:00|11885.2|11883.2|11856.2|11854.2|11890.7|11888.7|11854.2|11852.2|2563
1643042100000|2022-01-24 16:35:00|11857.2|11855.2|11835.7|11833.7|11861.7|11859.7|11826.2|11824.2|620
1643042400000|2022-01-24 16:40:00|11836.2|11834.2|11822.7|11820.7|11839.2|11837.2|11818.7|11816.7|277
1643042700000|2022-01-24 16:45:00|11823.2|11821.2|11784.7|11782.7|11827.7|11825.7|11784.7|11782.7|203
1643043000000|2022-01-24 16:50:00|11785.2|11783.2|11820.2|11818.2|11821.2|11819.2|11781.2|11779.2|1207
1643043300000|2022-01-24 16:55:00|11822.2|11820.2|11835.2|11833.2|11837.2|11835.2|11820.2|11818.2|216
1643043600000|2022-01-24 17:00:00|11834.7|11832.7|11805.2|11803.2|11836.2|11834.2|11800.2|11798.2|204
1643043900000|2022-01-24 17:05:00|11805.7|11803.7|11779.7|11777.7|11808.7|11806.7|11776.2|11774.2|228
1643044200000|2022-01-24 17:10:00|11780.2|11778.2|11762.2|11760.2|11788.2|11786.2|11749.7|11747.7|343
1643044500000|2022-01-24 17:15:00|11761.7|11759.7|11747.7|11745.7|11764.2|11762.2|11735.2|11733.2|116
1643044800000|2022-01-24 17:20:00|11748.2|11746.2|11755.2|11753.2|11771.2|11769.2|11741.2|11739.2|247
1643045100000|2022-01-24 17:25:00|11755.7|11753.7|11789.2|11787.2|11791.2|11789.2|11739.7|11737.7|157
1643045400000|2022-01-24 17:30:00|11788.2|11786.2|11776.7|11774.7|11791.7|11789.7|11770.7|11768.7|136
1643045700000|2022-01-24 17:35:00|11777.2|11775.2|11767.7|11765.7|11777.2|11775.2|11758.7|11756.7|95
1643046000000|2022-01-24 17:40:00|11766.2|11764.2|11792.7|11790.7|11800.2|11798.2|11748.7|11746.7|117
1643046300000|2022-01-24 17:45:00|11794.2|11792.2|11788.2|11786.2|11803.7|11801.7|11786.7|11784.7|83
1643046600000|2022-01-24 17:50:00|11787.7|11785.7|11823.7|11821.7|11823.7|11821.7|11777.7|11775.7|121
1643046900000|2022-01-24 17:55:00|11823.2|11821.2|11811.7|11809.7|11829.2|11827.2|11808.7|11806.7|98
1643047200000|2022-01-24 18:00:00|11811.2|11809.2|11814.2|11812.2|11815.7|11813.7|11801.7|11799.7|50
1643047500000|2022-01-24 18:05:00|11813.7|11811.7|11829.7|11827.7|11836.7|11834.7|11801.2|11799.2|113
1643047800000|2022-01-24 18:10:00|11829.2|11827.2|11836.2|11834.2|11842.7|11840.7|11824.7|11822.7|157
1643048100000|2022-01-24 18:15:00|11835.7|11833.7|11848.7|11846.7|11856.2|11854.2|11826.7|11824.7|164
1643048400000|2022-01-24 18:20:00|11848.2|11846.2|11821.7|11819.7|11850.7|11848.7|11820.7|11818.7|69
1643048700000|2022-01-24 18:25:00|11822.2|11820.2|11816.2|11814.2|11830.7|11828.7|11807.7|11805.7|73
1643049000000|2022-01-24 18:30:00|11815.7|11813.7|11846.2|11844.2|11846.7|11844.7|11813.2|11811.2|53
1643049300000|2022-01-24 18:35:00|11845.7|11843.7|11841.2|11839.2|11845.7|11843.7|11825.2|11823.2|64
1643049600000|2022-01-24 18:40:00|11838.7|11836.7|11830.7|11828.7|11839.7|11837.7|11817.7|11815.7|59
1643049900000|2022-01-24 18:45:00|11831.2|11829.2|11855.2|11853.2|11856.7|11854.7|11831.2|11829.2|80
1643050200000|2022-01-24 18:50:00|11855.7|11853.7|11869.2|11867.2|11876.2|11874.2|11855.7|11853.7|94
1643050500000|2022-01-24 18:55:00|11869.7|11867.7|11895.2|11893.2|11895.7|11893.7|11864.2|11862.2|111
1643050800000|2022-01-24 19:00:00|11897.2|11895.2|11905.2|11903.2|11919.2|11917.2|11891.7|11889.7|211
1643051100000|2022-01-24 19:05:00|11904.7|11902.7|11913.2|11911.2|11918.2|11916.2|11904.7|11902.7|71
1643051400000|2022-01-24 19:10:00|11912.7|11910.7|11891.2|11889.2|11921.2|11919.2|11887.2|11885.2|98
1643051700000|2022-01-24 19:15:00|11891.7|11889.7|11881.7|11879.7|11899.7|11897.7|11881.2|11879.2|104
1643052000000|2022-01-24 19:20:00|11882.2|11880.2|11862.7|11860.7|11894.7|11892.7|11862.7|11860.7|112
1643052300000|2022-01-24 19:25:00|11862.2|11860.2|11867.7|11865.7|11875.7|11873.7|11859.2|11857.2|47
1643052600000|2022-01-24 19:30:00|11870.2|11868.2|11869.7|11867.7|11890.2|11888.2|11869.7|11867.7|47
1643052900000|2022-01-24 19:35:00|11870.2|11868.2|11850.2|11848.2|11872.2|11870.2|11844.2|11842.2|80
1643053200000|2022-01-24 19:40:00|11849.7|11847.7|11852.7|11850.7|11859.7|11857.7|11845.2|11843.2|67
1643053500000|2022-01-24 19:45:00|11852.2|11850.2|11858.2|11856.2|11858.7|11856.7|11836.2|11834.2|77
1643053800000|2022-01-24 19:50:00|11858.7|11856.7|11863.7|11861.7|11863.7|11861.7|11855.2|11853.2|15
1643054100000|2022-01-24 19:55:00|11864.7|11862.7|11890.2|11888.2|11890.2|11888.2|11856.2|11854.2|47
1643054400000|2022-01-24 20:00:00|11891.7|11889.7|11901.7|11899.7|11911.2|11909.2|11891.7|11889.7|76
1643054700000|2022-01-24 20:05:00|11902.2|11900.2|11905.7|11903.7|11906.7|11904.7|11888.2|11886.2|31
1643055000000|2022-01-24 20:10:00|11906.2|11904.2|11921.7|11919.7|11923.2|11921.2|11905.7|11903.7|37
1643055300000|2022-01-24 20:15:00|11921.2|11919.2|11921.7|11919.7|11941.7|11939.7|11919.7|11917.7|125
1643055600000|2022-01-24 20:20:00|11922.2|11920.2|11938.7|11936.7|11945.2|11943.2|11922.2|11920.2|89
1643055900000|2022-01-24 20:25:00|11939.2|11937.2|11940.2|11938.2|11949.2|11947.2|11929.7|11927.7|44
1643056200000|2022-01-24 20:30:00|11939.7|11937.7|11979.2|11977.2|11979.2|11977.2|11927.7|11925.7|168
1643056500000|2022-01-24 20:35:00|11978.7|11976.7|11989.2|11987.2|11989.2|11987.2|11966.7|11964.7|147
1643056800000|2022-01-24 20:40:00|11988.7|11986.7|11981.7|11979.7|11990.2|11988.2|11971.2|11969.2|220
1643057100000|2022-01-24 20:45:00|11981.2|11979.2|11999.7|11997.7|12003.7|12001.7|11981.2|11979.2|123
1643057400000|2022-01-24 20:50:00|12000.7|11998.7|12021.2|12019.2|12035.2|12033.2|12000.7|11998.7|170
1643057700000|2022-01-24 20:55:00|12021.7|12019.7|12036.9|12030.9|12040.2|12036.2|12016.7|12014.7|164
1643058000000|2022-01-24 21:00:00|12036.5|12030.5|12033.6|12027.6|12042.8|12036.8|12027.2|12021.2|0
1643058300000|2022-01-24 21:05:00|12033.9|12027.9|12024.1|12018.1|12033.9|12027.9|12022.6|12016.6|0
1643058600000|2022-01-24 21:10:00|12023.9|12017.9|12041.9|12035.9|12045.8|12039.8|12021.8|12015.8|0
1643058900000|2022-01-24 21:15:00|12042|12036|12044|12038|12049|12043|12041.9|12035.9|0
1643059200000|2022-01-24 21:20:00|12044.2|12038.2|12042.2|12036.2|12048.3|12042.3|12041.3|12035.3|0
1643059500000|2022-01-24 21:25:00|12042.1|12036.1|12037.5|12031.5|12042.7|12036.7|12036.6|12030.6|0
1643059800000|2022-01-24 21:30:00|12037.4|12031.4|12036.9|12030.9|12040.1|12034.1|12034.1|12028.1|0
1643060100000|2022-01-24 21:35:00|12036.8|12030.8|12035.9|12029.9|12037.4|12031.4|12034.1|12028.1|0
1643060400000|2022-01-24 21:40:00|12035.8|12029.8|12033.4|12027.4|12038.4|12032.4|12032.1|12026.1|0
1643060700000|2022-01-24 21:45:00|12033.5|12027.5|12040.9|12034.9|12041.2|12035.2|12033.5|12027.5|0
1643061000000|2022-01-24 21:50:00|12040.8|12034.8|12049.5|12043.5|12049.5|12043.5|12040.5|12034.5|0
1643061300000|2022-01-24 21:55:00|12049.7|12043.7|12045.7|12039.7|12049.7|12043.7|12044.5|12038.5|0
1643061600000|2022-01-24 22:00:00|12045.9|12039.9|12044.2|12038.2|12046|12040|12043.3|12037.3|0
1643061900000|2022-01-24 22:05:00|12044.1|12038.1|12043.2|12037.2|12044.2|12038.2|12042.7|12036.7|0
1643062200000|2022-01-24 22:10:00|12043.1|12037.1|12043.8|12037.8|12044.5|12038.5|12043.1|12037.1|0
1643062500000|2022-01-24 22:15:00|12043.9|12037.9|12042.8|12036.8|12044.3|12038.3|12042.5|12036.5|0
1643062800000|2022-01-24 22:20:00|12042.7|12036.7|12042|12036|12043.4|12037.4|12042|12036|0
1643063100000|2022-01-24 22:25:00|12041.9|12035.9|12041.9|12035.9|12042.8|12036.8|12041.8|12035.8|0
1643063400000|2022-01-24 22:30:00|12041.5|12035.5|12040.8|12034.8|12042|12036|12040.8|12034.8|0
1643063700000|2022-01-24 22:35:00|12040.9|12034.9|12040.5|12034.5|12041|12035|12040.5|12034.5|0
1643064000000|2022-01-24 22:40:00|12040.6|12034.6|12038.2|12032.2|12040.6|12034.6|12038.2|12032.2|0
1643064300000|2022-01-24 22:45:00|12038.3|12032.3|12038.6|12032.6|12039|12033|12037.7|12031.7|0
1643064600000|2022-01-24 22:50:00|12038.5|12032.5|12040.3|12034.3|12040.6|12034.6|12038.1|12032.1|0
1643064900000|2022-01-24 22:55:00|12040.4|12034.4|12040.5|12034.5|12042.2|12036.2|12040.3|12034.3|0
1643065200000|2022-01-24 23:00:00|12039.4|12033.4|12031.4|12025.4|12040.9|12034.9|12031.1|12025.1|0
1643065500000|2022-01-24 23:05:00|12031.3|12025.3|12034.4|12028.4|12040.7|12034.7|12031.1|12025.1|0
1643065800000|2022-01-24 23:10:00|12034.6|12028.6|12041.1|12035.1|12042.6|12036.6|12033.6|12027.6|0
1643066100000|2022-01-24 23:15:00|12041|12035|12035.7|12029.7|12042.6|12036.6|12033.6|12027.6|0
1643066400000|2022-01-24 23:20:00|12035.6|12029.6|12029.4|12023.4|12035.7|12029.7|12028.3|12022.3|0
1643066700000|2022-01-24 23:25:00|12029.5|12023.5|12020.1|12014.1|12030.4|12024.4|12020.1|12014.1|0
1643067000000|2022-01-24 23:30:00|12020.2|12014.2|12015|12009|12021.4|12015.4|12009.4|12003.4|0
1643067300000|2022-01-24 23:35:00|12014.9|12008.9|12022.1|12016.1|12023.2|12017.2|12014.7|12008.7|0
1643067600000|2022-01-24 23:40:00|12022|12016|12027.5|12021.5|12028.3|12022.3|12021.8|12015.8|0
1643067900000|2022-01-24 23:45:00|12027.6|12021.6|12028.1|12022.1|12030.7|12024.7|12026.5|12020.5|0
1643068200000|2022-01-24 23:50:00|12027.7|12021.7|12032.7|12026.7|12035.4|12029.4|12024.3|12018.3|0
1643068500000|2022-01-24 23:55:00|12032.8|12026.8|12035.9|12029.9|12036.8|12030.8|12029.3|12023.3|0
1643068800000|2022-01-25 00:00:00|12036.4|12030.4|12024.8|12018.8|12039.8|12033.8|12024.8|12018.8|0
1643069100000|2022-01-25 00:05:00|12024.5|12018.5|12013.6|12007.6|12024.5|12018.5|12013.6|12007.6|0
1643069400000|2022-01-25 00:10:00|12013.7|12007.7|12020.9|12014.9|12022.1|12016.1|12013.3|12007.3|0
1643069700000|2022-01-25 00:15:00|12021|12015|12024.9|12018.9|12032.8|12026.8|12020.7|12014.7|0
1643070000000|2022-01-25 00:20:00|12025.1|12019.1|12021.4|12015.4|12028.6|12022.6|12020.7|12014.7|0
1643070300000|2022-01-25 00:25:00|12021.2|12015.2|12022.3|12016.3|12024.8|12018.8|12017.1|12011.1|0
1643070600000|2022-01-25 00:30:00|12022.2|12016.2|12027.9|12021.9|12034.2|12028.2|12020.4|12014.4|0
1643070900000|2022-01-25 00:35:00|12028.3|12022.3|12022.3|12016.3|12028.7|12022.7|12017.7|12011.7|0
1643071200000|2022-01-25 00:40:00|12022.1|12016.1|12017.5|12011.5|12029.4|12023.4|12015.3|12009.3|0
1643071500000|2022-01-25 00:45:00|12017.7|12011.7|12015|12009|12020.1|12014.1|12014.6|12008.6|0
1643071800000|2022-01-25 00:50:00|12015.2|12009.2|12004.7|11998.7|12015.8|12009.8|12003|11997|0
1643072100000|2022-01-25 00:55:00|12004.8|11998.8|11992.3|11986.3|12005.2|11999.2|11990.2|11984.2|0
1643072400000|2022-01-25 01:00:00|11992.4|11986.4|11984.4|11978.4|11998.5|11992.5|11983.5|11977.5|0
1643072700000|2022-01-25 01:05:00|11984.5|11978.5|11980.7|11974.7|11990.5|11984.5|11980.3|11974.3|0
1643073000000|2022-01-25 01:10:00|11980.5|11974.5|11969.5|11963.5|11983.6|11977.6|11969.1|11963.1|0
1643073300000|2022-01-25 01:15:00|11969.7|11963.7|11982.2|11976.2|11988.4|11982.4|11969.7|11963.7|0
1643073600000|2022-01-25 01:20:00|11982.3|11976.3|11991.3|11985.3|11993.3|11987.3|11982.1|11976.1|0
1643073900000|2022-01-25 01:25:00|11991.7|11985.7|11997.6|11991.6|12004.4|11998.4|11989.6|11983.6|0
1643074200000|2022-01-25 01:30:00|11997.4|11991.4|11989.9|11983.9|11999.2|11993.2|11983|11977|0
1643074500000|2022-01-25 01:35:00|11989.8|11983.8|11976.4|11970.4|11989.8|11983.8|11974|11968|0
1643074800000|2022-01-25 01:40:00|11976|11970|11976.5|11970.5|11978.2|11972.2|11967.9|11961.9|0
1643075100000|2022-01-25 01:45:00|11976.6|11970.6|11994.4|11988.4|11995.6|11989.6|11972.1|11966.1|0
1643075400000|2022-01-25 01:50:00|11994|11988|11989.3|11983.3|11996.2|11990.2|11986.2|11980.2|0
1643075700000|2022-01-25 01:55:00|11989.1|11983.1|11992.8|11986.8|11995|11989|11981.2|11975.2|0
1643076000000|2022-01-25 02:00:00|11992.6|11986.6|11987.4|11981.4|11992.6|11986.6|11981.9|11975.9|0
1643076300000|2022-01-25 02:05:00|11987|11981|11982.2|11976.2|11989.1|11983.1|11980.5|11974.5|0
1643076600000|2022-01-25 02:10:00|11982|11976|11986.8|11980.8|11992.9|11986.9|11980.1|11974.1|0
1643076900000|2022-01-25 02:15:00|11986.6|11980.6|11980.2|11974.2|11989.7|11983.7|11979.9|11973.9|0
1643077200000|2022-01-25 02:20:00|11980|11974|11975.3|11969.3|11981.8|11975.8|11970.5|11964.5|0
1643077500000|2022-01-25 02:25:00|11975.1|11969.1|11977|11971|11981.4|11975.4|11974.4|11968.4|0
1643077800000|2022-01-25 02:30:00|11977.1|11971.1|11988.9|11982.9|11991.1|11985.1|11977.1|11971.1|0
1643078100000|2022-01-25 02:35:00|11988.7|11982.7|11980.3|11974.3|11989|11983|11980.3|11974.3|0
1643078400000|2022-01-25 02:40:00|11980.5|11974.5|11975.2|11969.2|11984.6|11978.6|11973.2|11967.2|0
1643078700000|2022-01-25 02:45:00|11975|11969|11986.6|11980.6|11987.5|11981.5|11974.8|11968.8|0
1643079000000|2022-01-25 02:50:00|11986.5|11980.5|11981.3|11975.3|11987.5|11981.5|11980.3|11974.3|0
1643079300000|2022-01-25 02:55:00|11981.2|11975.2|11993.9|11987.9|11993.9|11987.9|11978.5|11972.5|0
1643079600000|2022-01-25 03:00:00|11993.7|11987.7|11980.7|11974.7|11994.5|11988.5|11979.9|11973.9|0
1643079900000|2022-01-25 03:05:00|11980.5|11974.5|11976|11970|11982.8|11976.8|11976|11970|0
1643080200000|2022-01-25 03:10:00|11976.1|11970.1|11970.5|11964.5|11976.1|11970.1|11967.6|11961.6|0
1643080500000|2022-01-25 03:15:00|11970.7|11964.7|11975.2|11969.2|11975.7|11969.7|11968.3|11962.3|0
1643080800000|2022-01-25 03:20:00|11975.4|11969.4|11976.3|11970.3|11977.8|11971.8|11973.3|11967.3|0
1643081100000|2022-01-25 03:25:00|11976.1|11970.1|11979.1|11973.1|11979.2|11973.2|11974.9|11968.9|0
1643081400000|2022-01-25 03:30:00|11979.5|11973.5|11971.4|11965.4|11981|11975|11971.4|11965.4|0
1643081700000|2022-01-25 03:35:00|11971.8|11965.8|11978.6|11972.6|11979.4|11973.4|11971.4|11965.4|0
1643082000000|2022-01-25 03:40:00|11978.8|11972.8|11978.7|11972.7|11985.6|11979.6|11977.8|11971.8|0
1643082300000|2022-01-25 03:45:00|11978.5|11972.5|11972.3|11966.3|11980.2|11974.2|11967.6|11961.6|0
1643082600000|2022-01-25 03:50:00|11972.1|11966.1|11967.9|11961.9|11973.9|11967.9|11967.8|11961.8|0
1643082900000|2022-01-25 03:55:00|11968|11962|11969.9|11963.9|11971.9|11965.9|11967.9|11961.9|0
1643083200000|2022-01-25 04:00:00|11970|11964|11962.9|11956.9|11970.8|11964.8|11962.6|11956.6|0
1643083500000|2022-01-25 04:05:00|11962.6|11956.6|11970.8|11964.8|11972.4|11966.4|11960.1|11954.1|0
1643083800000|2022-01-25 04:10:00|11971|11965|11970.3|11964.3|11973.4|11967.4|11968.6|11962.6|0
1643084100000|2022-01-25 04:15:00|11970.1|11964.1|11973.7|11967.7|11978.5|11972.5|11969.9|11963.9|0
1643084400000|2022-01-25 04:20:00|11973.9|11967.9|11973.3|11967.3|11976.2|11970.2|11971.1|11965.1|0
1643084700000|2022-01-25 04:25:00|11973.2|11967.2|11975.1|11969.1|11977.3|11971.3|11972.4|11966.4|0
1643085000000|2022-01-25 04:30:00|11975|11969|11965.4|11959.4|11978.1|11972.1|11965.4|11959.4|0
1643085300000|2022-01-25 04:35:00|11965.6|11959.6|11962.9|11956.9|11968.5|11962.5|11960.8|11954.8|0
1643085600000|2022-01-25 04:40:00|11963.1|11957.1|11961.7|11955.7|11963.8|11957.8|11957.3|11951.3|0
1643085900000|2022-01-25 04:45:00|11961.3|11955.3|11964.9|11958.9|11966.7|11960.7|11959.1|11953.1|0
1643086200000|2022-01-25 04:50:00|11964.5|11958.5|11962.4|11956.4|11966.6|11960.6|11960.6|11954.6|0
1643086500000|2022-01-25 04:55:00|11962|11956|11966.5|11960.5|11968.8|11962.8|11962|11956|0
1643086800000|2022-01-25 05:00:00|11966.3|11960.3|11959.3|11953.3|11967|11961|11950.8|11944.8|0
1643087100000|2022-01-25 05:05:00|11958.9|11952.9|11970.8|11964.8|11972.3|11966.3|11958.4|11952.4|0
1643087400000|2022-01-25 05:10:00|11970.9|11964.9|11976.3|11970.3|11978.1|11972.1|11967.6|11961.6|0
1643087700000|2022-01-25 05:15:00|11976.1|11970.1|11972.2|11966.2|11976.3|11970.3|11967.9|11961.9|0
1643088000000|2022-01-25 05:20:00|11972.3|11966.3|11977.1|11971.1|11979.6|11973.6|11971.7|11965.7|0
1643088300000|2022-01-25 05:25:00|11977.3|11971.3|11974.1|11968.1|11980.4|11974.4|11972.4|11966.4|0
1643088600000|2022-01-25 05:30:00|11974.2|11968.2|11978.2|11972.2|11985.6|11979.6|11971.6|11965.6|0
1643088900000|2022-01-25 05:35:00|11978.4|11972.4|11977.1|11971.1|11982.1|11976.1|11977.1|11971.1|0
1643089200000|2022-01-25 05:40:00|11977|11971|11997.8|11991.8|11999.6|11993.6|11977|11971|0
1643089500000|2022-01-25 05:45:00|11998|11992|11993.6|11987.6|12000.6|11994.6|11993.2|11987.2|0
1643089800000|2022-01-25 05:50:00|11993.8|11987.8|11992.5|11986.5|11995.7|11989.7|11988|11982|0
1643090100000|2022-01-25 05:55:00|11992.3|11986.3|11993.2|11987.2|12000.4|11994.4|11991.1|11985.1|0
1643090400000|2022-01-25 06:00:00|11993|11987|11985.1|11979.1|12006.4|12000.4|11984.2|11978.2|0
1643090700000|2022-01-25 06:05:00|11985.2|11979.2|11988.9|11982.9|11996.5|11990.5|11982.9|11976.9|0
1643091000000|2022-01-25 06:10:00|11989|11983|11988.9|11982.9|11995.4|11989.4|11984.6|11978.6|0
1643091300000|2022-01-25 06:15:00|11988.8|11982.8|11994.6|11988.6|11997.9|11991.9|11984.7|11978.7|0
1643091600000|2022-01-25 06:20:00|11994.8|11988.8|11995.4|11989.4|12000.5|11994.5|11992.1|11986.1|0
1643091900000|2022-01-25 06:25:00|11995.8|11989.8|11996.3|11990.3|11999.8|11993.8|11993.1|11987.1|0
1643092200000|2022-01-25 06:30:00|11996.7|11990.7|11992.9|11986.9|11997.2|11991.2|11986.5|11980.5|0
1643092500000|2022-01-25 06:35:00|11993.1|11987.1|11993.3|11987.3|11999.8|11993.8|11986.2|11980.2|0
1643092800000|2022-01-25 06:40:00|11993.2|11987.2|11996|11990|11999.8|11993.8|11990.3|11984.3|0
1643093100000|2022-01-25 06:45:00|11996.2|11990.2|12005.7|11999.7|12008.7|12002.7|11991.4|11985.4|0
1643093400000|2022-01-25 06:50:00|12006.2|12000.2|12006.2|12000.2|12008.8|12002.8|12002.7|11996.7|0
1643093700000|2022-01-25 06:55:00|12006.1|12000.1|12001.5|11995.5|12007.4|12001.4|11996.2|11990.2|0
1643094000000|2022-01-25 07:00:00|12006.2|12004.2|11953.7|11951.7|12006.2|12004.2|11953.7|11951.7|164
1643094300000|2022-01-25 07:05:00|11954.2|11952.2|11908.2|11906.2|11955.2|11953.2|11906.7|11904.7|211
1643094600000|2022-01-25 07:10:00|11907.2|11905.2|11899.2|11897.2|11920.2|11918.2|11899.2|11897.2|84
1643094900000|2022-01-25 07:15:00|11899.7|11897.7|11911.2|11909.2|11918.7|11916.7|11896.7|11894.7|89
1643095200000|2022-01-25 07:20:00|11910.7|11908.7|11895.7|11893.7|11915.2|11913.2|11887.7|11885.7|83
1643095500000|2022-01-25 07:25:00|11894.7|11892.7|11907.2|11905.2|11919.2|11917.2|11894.7|11892.7|55
1643095800000|2022-01-25 07:30:00|11906.7|11904.7|11898.7|11896.7|11916.7|11914.7|11897.7|11895.7|40
1643096100000|2022-01-25 07:35:00|11898.2|11896.2|11915.2|11913.2|11916.2|11914.2|11898.2|11896.2|61
1643096400000|2022-01-25 07:40:00|11914.7|11912.7|11919.7|11917.7|11927.2|11925.2|11914.7|11912.7|61
1643096700000|2022-01-25 07:45:00|11920.2|11918.2|11938.7|11936.7|11940.2|11938.2|11916.7|11914.7|43
1643097000000|2022-01-25 07:50:00|11938.2|11936.2|11937.7|11935.7|11942.2|11940.2|11932.2|11930.2|93
1643097300000|2022-01-25 07:55:00|11939.2|11937.2|11933.2|11931.2|11946.7|11944.7|11923.2|11921.2|167
1643097600000|2022-01-25 08:00:00|11936.2|11934.2|11933.7|11931.7|11948.7|11946.7|11898.7|11896.7|1697
1643097900000|2022-01-25 08:05:00|11935.7|11933.7|11937.7|11935.7|11945.2|11943.2|11913.2|11911.2|1130
1643098200000|2022-01-25 08:10:00|11941.2|11939.2|11970.7|11968.7|11975.2|11973.2|11933.2|11931.2|751
1643098500000|2022-01-25 08:15:00|11969.2|11967.2|11953.2|11951.2|11971.2|11969.2|11939.7|11937.7|563
1643098800000|2022-01-25 08:20:00|11952.7|11950.7|11913.7|11911.7|11959.7|11957.7|11907.7|11905.7|696
1643099100000|2022-01-25 08:25:00|11914.2|11912.2|11875.7|11873.7|11921.7|11919.7|11871.7|11869.7|535
1643099400000|2022-01-25 08:30:00|11876.2|11874.2|11905.7|11903.7|11908.2|11906.2|11873.2|11871.2|710
1643099700000|2022-01-25 08:35:00|11905.2|11903.2|11931.2|11929.2|11936.2|11934.2|11900.7|11898.7|677
1643100000000|2022-01-25 08:40:00|11930.5|11928.5|11933|11931|11935.5|11933.5|11919|11917|479
1643100300000|2022-01-25 08:45:00|11932.5|11930.5|11931|11929|11936|11934|11914|11912|330
1643100600000|2022-01-25 08:50:00|11930.5|11928.5|11922|11920|11943.5|11941.5|11920.5|11918.5|411
1643100900000|2022-01-25 08:55:00|11922.5|11920.5|11908|11906|11930|11928|11906|11904|418
1643101200000|2022-01-25 09:00:00|11908.5|11906.5|11897.5|11895.5|11920|11918|11893|11891|554
1643101500000|2022-01-25 09:05:00|11897|11895|11918|11916|11920.5|11918.5|11886|11884|336
1643101800000|2022-01-25 09:10:00|11917.5|11915.5|11913.5|11911.5|11927.5|11925.5|11905.5|11903.5|304
1643102100000|2022-01-25 09:15:00|11913|11911|11923|11921|11933|11931|11908.5|11906.5|306
1643102400000|2022-01-25 09:20:00|11923.5|11921.5|11950|11948|11950.5|11948.5|11921|11919|227
1643102700000|2022-01-25 09:25:00|11950.5|11948.5|11962|11960|11963.5|11961.5|11942.5|11940.5|283
1643103000000|2022-01-25 09:30:00|11961.5|11959.5|11950|11948|11964.5|11962.5|11941|11939|276
1643103300000|2022-01-25 09:35:00|11950.5|11948.5|11946.5|11944.5|11957|11955|11944.5|11942.5|225
1643103600000|2022-01-25 09:40:00|11946|11944|11951.5|11949.5|11953.5|11951.5|11933|11931|223
1643103900000|2022-01-25 09:45:00|11952|11950|11962|11960|11969|11967|11952|11950|243
1643104200000|2022-01-25 09:50:00|11961.5|11959.5|11973|11971|11974|11972|11956.5|11954.5|308
1643104500000|2022-01-25 09:55:00|11973.5|11971.5|11972|11970|11985|11983|11967.5|11965.5|267
1643104800000|2022-01-25 10:00:00|11972.5|11970.5|11952|11950|11973.5|11971.5|11949.5|11947.5|334
1643105100000|2022-01-25 10:05:00|11951.5|11949.5|11981|11979|11982.5|11980.5|11948|11946|415
1643105400000|2022-01-25 10:10:00|11980.5|11978.5|11991|11989|11991|11989|11977.5|11975.5|323
1643105700000|2022-01-25 10:15:00|11990.5|11988.5|11992|11990|11994.5|11992.5|11982.5|11980.5|296
1643106000000|2022-01-25 10:20:00|11991.5|11989.5|11987|11985|11999|11997|11987|11985|328
1643106300000|2022-01-25 10:25:00|11988|11986|11994.5|11992.5|11994.5|11992.5|11983.5|11981.5|235
1643106600000|2022-01-25 10:30:00|11995.5|11993.5|11980.5|11978.5|11998.5|11996.5|11980|11978|304
1643106900000|2022-01-25 10:35:00|11981|11979|11955|11953|11981|11979|11954|11952|371
1643107200000|2022-01-25 10:40:00|11955.5|11953.5|11951.5|11949.5|11964.5|11962.5|11950.5|11948.5|250
1643107500000|2022-01-25 10:45:00|11950.5|11948.5|11934|11932|11955|11953|11932.5|11930.5|401
1643107800000|2022-01-25 10:50:00|11933.5|11931.5|11929|11927|11937.5|11935.5|11924.5|11922.5|425
1643108100000|2022-01-25 10:55:00|11928.5|11926.5|11928|11926|11932|11930|11922|11920|259
1643108400000|2022-01-25 11:00:00|11927.5|11925.5|11944|11942|11947|11945|11921|11919|221
1643108700000|2022-01-25 11:05:00|11944.5|11942.5|11943|11941|11945|11943|11932|11930|276
1643109000000|2022-01-25 11:10:00|11942.5|11940.5|11946.5|11944.5|11946.5|11944.5|11935|11933|168
1643109300000|2022-01-25 11:15:00|11946|11944|11937.5|11935.5|11951.5|11949.5|11937.5|11935.5|131
1643109600000|2022-01-25 11:20:00|11938|11936|11939.5|11937.5|11942|11940|11933.5|11931.5|183
1643109900000|2022-01-25 11:25:00|11939|11937|11943|11941|11945.5|11943.5|11936.5|11934.5|96
1643110200000|2022-01-25 11:30:00|11943.5|11941.5|11941.5|11939.5|11946.5|11944.5|11932|11930|215
1643110500000|2022-01-25 11:35:00|11942|11940|11939|11937|11951|11949|11937.5|11935.5|153
1643110800000|2022-01-25 11:40:00|11939.5|11937.5|11932|11930|11939.5|11937.5|11927|11925|200
1643111100000|2022-01-25 11:45:00|11931.5|11929.5|11935.5|11933.5|11942|11940|11926.5|11924.5|110
1643111400000|2022-01-25 11:50:00|11935|11933|11933.5|11931.5|11938.5|11936.5|11931.5|11929.5|92
1643111700000|2022-01-25 11:55:00|11933|11931|11940|11938|11947.5|11945.5|11924.5|11922.5|208
1643112000000|2022-01-25 12:00:00|11940.5|11938.5|11917.5|11915.5|11941.5|11939.5|11916.5|11914.5|144
1643112300000|2022-01-25 12:05:00|11917|11915|11931.5|11929.5|11932|11930|11911.5|11909.5|198
1643112600000|2022-01-25 12:10:00|11931|11929|11936.5|11934.5|11943.5|11941.5|11929|11927|204
1643112900000|2022-01-25 12:15:00|11936|11934|11942.5|11940.5|11942.5|11940.5|11930.5|11928.5|145
1643113200000|2022-01-25 12:20:00|11941.5|11939.5|11936.5|11934.5|11948|11946|11936|11934|250
1643113500000|2022-01-25 12:25:00|11937|11935|11949.5|11947.5|11950.5|11948.5|11936.5|11934.5|110
1643113800000|2022-01-25 12:30:00|11949|11947|11949.5|11947.5|11953|11951|11945|11943|195
1643114100000|2022-01-25 12:35:00|11949|11947|11953|11951|11960|11958|11948|11946|163
1643114400000|2022-01-25 12:40:00|11952.5|11950.5|11955.5|11953.5|11956|11954|11940|11938|107
1643114700000|2022-01-25 12:45:00|11956|11954|11958.5|11956.5|11962.5|11960.5|11952|11950|160
1643115000000|2022-01-25 12:50:00|11958|11956|11965.5|11963.5|11970|11968|11958|11956|150
1643115300000|2022-01-25 12:55:00|11966|11964|11958|11956|11967.5|11965.5|11953|11951|1123
1643115600000|2022-01-25 13:00:00|11959.5|11957.5|11953|11951|11964|11962|11952|11950|164
1643115900000|2022-01-25 13:05:00|11954.5|11952.5|11929.5|11927.5|11957|11955|11928.5|11926.5|327
1643116200000|2022-01-25 13:10:00|11930.5|11928.5|11952.5|11950.5|11955.5|11953.5|11929.5|11927.5|400
1643116500000|2022-01-25 13:15:00|11953|11951|11976|11974|11977.5|11975.5|11952|11950|326
1643116800000|2022-01-25 13:20:00|11976.5|11974.5|11959.5|11957.5|11976.5|11974.5|11955.5|11953.5|192
1643117100000|2022-01-25 13:25:00|11960|11958|11943|11941|11963.5|11961.5|11941|11939|818
1643117400000|2022-01-25 13:30:00|11942|11940|11948.5|11946.5|11950|11948|11936|11934|230
1643117700000|2022-01-25 13:35:00|11949|11947|11954|11952|11960|11958|11949|11947|185
1643118000000|2022-01-25 13:40:00|11954.5|11952.5|11958.5|11956.5|11960.5|11958.5|11947|11945|307
1643118300000|2022-01-25 13:45:00|11959|11957|11963.5|11961.5|11964.5|11962.5|11954|11952|125
1643118600000|2022-01-25 13:50:00|11963|11961|11964|11962|11968|11966|11956.5|11954.5|159
1643118900000|2022-01-25 13:55:00|11963.5|11961.5|11958|11956|11965|11963|11952.5|11950.5|482
1643119200000|2022-01-25 14:00:00|11957|11955|11956.5|11954.5|11960|11958|11954.5|11952.5|333
1643119500000|2022-01-25 14:05:00|11957|11955|11950.5|11948.5|11962|11960|11944.5|11942.5|420
1643119800000|2022-01-25 14:10:00|11951|11949|11950.5|11948.5|11957|11955|11948|11946|844
1643120100000|2022-01-25 14:15:00|11951|11949|11960|11958|11962|11960|11949|11947|197
1643120400000|2022-01-25 14:20:00|11959.5|11957.5|11967.5|11965.5|11969|11967|11957|11955|255
1643120700000|2022-01-25 14:25:00|11967|11965|11967|11965|11980.5|11978.5|11965|11963|480
1643121000000|2022-01-25 14:30:00|11966.5|11964.5|11961.5|11959.5|11975.5|11973.5|11954|11952|869
1643121300000|2022-01-25 14:35:00|11962.5|11960.5|11960|11958|11979.5|11977.5|11951|11949|726
1643121600000|2022-01-25 14:40:00|11960.5|11958.5|11957.5|11955.5|11964.5|11962.5|11944|11942|733
1643121900000|2022-01-25 14:45:00|11958|11956|11934|11932|11958|11956|11932|11930|581
1643122200000|2022-01-25 14:50:00|11933.5|11931.5|11906|11904|11939.5|11937.5|11905|11903|572
1643122500000|2022-01-25 14:55:00|11905.5|11903.5|11904|11902|11913|11911|11894|11892|424
1643122800000|2022-01-25 15:00:00|11907|11905|11878|11876|11912.5|11910.5|11875.5|11873.5|586
1643123100000|2022-01-25 15:05:00|11878.5|11876.5|11884.5|11882.5|11886|11884|11867.5|11865.5|788
1643123400000|2022-01-25 15:10:00|11884.8|11882.8|11909.3|11907.3|11909.3|11907.3|11873.3|11871.3|355
1643123700000|2022-01-25 15:15:00|11909.8|11907.8|11917.3|11915.3|11924.3|11922.3|11901.8|11899.8|313
1643124000000|2022-01-25 15:20:00|11917.8|11915.8|11911.3|11909.3|11917.8|11915.8|11904.3|11902.3|773
1643124300000|2022-01-25 15:25:00|11910.8|11908.8|11958.3|11956.3|11958.3|11956.3|11907.3|11905.3|437
1643124600000|2022-01-25 15:30:00|11957.8|11955.8|11951.8|11949.8|11957.8|11955.8|11947.3|11945.3|463
1643124900000|2022-01-25 15:35:00|11952.3|11950.3|11937.8|11935.8|11960.3|11958.3|11932.8|11930.8|432
1643125200000|2022-01-25 15:40:00|11937.3|11935.3|11960.8|11958.8|11961.3|11959.3|11936.3|11934.3|398
1643125500000|2022-01-25 15:45:00|11961.3|11959.3|11964.8|11962.8|11968.8|11966.8|11953.3|11951.3|353
1643125800000|2022-01-25 15:50:00|11965.3|11963.3|11950.8|11948.8|11965.8|11963.8|11947.8|11945.8|340
1643126100000|2022-01-25 15:55:00|11951.3|11949.3|11934.8|11932.8|11954.3|11952.3|11933.3|11931.3|344
1643126400000|2022-01-25 16:00:00|11935.3|11933.3|11944.3|11942.3|11944.8|11942.8|11931.3|11929.3|385
1643126700000|2022-01-25 16:05:00|11944.8|11942.8|11935.3|11933.3|11947.3|11945.3|11926.3|11924.3|423
1643127000000|2022-01-25 16:10:00|11935.8|11933.8|11931.3|11929.3|11941.8|11939.8|11927.3|11925.3|395
1643127300000|2022-01-25 16:15:00|11930.3|11928.3|11959.3|11957.3|11963.3|11961.3|11928.3|11926.3|959
1643127600000|2022-01-25 16:20:00|11957.8|11955.8|11953.3|11951.3|11960.3|11958.3|11939.3|11937.3|830
1643127900000|2022-01-25 16:25:00|11952.8|11950.8|11952.3|11950.3|11965.8|11963.8|11942.3|11940.3|1899
1643128200000|2022-01-25 16:30:00|11951.3|11949.3|11954.3|11952.3|11962.8|11960.8|11945.3|11943.3|1118
1643128500000|2022-01-25 16:35:00|11953.8|11951.8|11927.3|11925.3|11954.3|11952.3|11919.3|11917.3|263
1643128800000|2022-01-25 16:40:00|11925.8|11923.8|11922.8|11920.8|11925.8|11923.8|11916.3|11914.3|261
1643129100000|2022-01-25 16:45:00|11922.3|11920.3|11934.8|11932.8|11935.8|11933.8|11920.8|11918.8|143
1643129400000|2022-01-25 16:50:00|11934.3|11932.3|11948.8|11946.8|11951.8|11949.8|11930.8|11928.8|255
1643129700000|2022-01-25 16:55:00|11948.3|11946.3|11918.3|11916.3|11948.8|11946.8|11916.8|11914.8|135
1643130000000|2022-01-25 17:00:00|11917.8|11915.8|11927.3|11925.3|11927.3|11925.3|11912.8|11910.8|156
1643130300000|2022-01-25 17:05:00|11928.8|11926.8|11929.3|11927.3|11942.3|11940.3|11927.8|11925.8|194
1643130600000|2022-01-25 17:10:00|11929.8|11927.8|11925.8|11923.8|11932.3|11930.3|11925.8|11923.8|123
1643130900000|2022-01-25 17:15:00|11926.3|11924.3|11918.8|11916.8|11929.8|11927.8|11907.3|11905.3|176
1643131200000|2022-01-25 17:20:00|11919.3|11917.3|11934.3|11932.3|11934.3|11932.3|11917.3|11915.3|123
1643131500000|2022-01-25 17:25:00|11934.8|11932.8|11920.8|11918.8|11938.8|11936.8|11920.3|11918.3|145
1643131800000|2022-01-25 17:30:00|11920.3|11918.3|11908.3|11906.3|11920.3|11918.3|11903.8|11901.8|82
1643132100000|2022-01-25 17:35:00|11908.8|11906.8|11912.8|11910.8|11919.8|11917.8|11908.3|11906.3|54
1643132400000|2022-01-25 17:40:00|11913.3|11911.3|11926.8|11924.8|11926.8|11924.8|11911.3|11909.3|132
1643132700000|2022-01-25 17:45:00|11926.3|11924.3|11915.8|11913.8|11929.3|11927.3|11912.8|11910.8|55
1643133000000|2022-01-25 17:50:00|11916.3|11914.3|11918.3|11916.3|11923.8|11921.8|11912.8|11910.8|28
1643133300000|2022-01-25 17:55:00|11917.8|11915.8|11928.3|11926.3|11928.3|11926.3|11910.3|11908.3|30
1643133600000|2022-01-25 18:00:00|11928.8|11926.8|11928.3|11926.3|11930.3|11928.3|11918.3|11916.3|34
1643133900000|2022-01-25 18:05:00|11928.8|11926.8|11928.3|11926.3|11932.8|11930.8|11917.3|11915.3|35
1643134200000|2022-01-25 18:10:00|11928.8|11926.8|11934.3|11932.3|11935.3|11933.3|11928.3|11926.3|3
1643134500000|2022-01-25 18:15:00|11933.8|11931.8|11942.3|11940.3|11944.3|11942.3|11930.3|11928.3|12
1643134800000|2022-01-25 18:20:00|11941.8|11939.8|11938.3|11936.3|11942.3|11940.3|11936.8|11934.8|11
1643135100000|2022-01-25 18:25:00|11937.8|11935.8|11958.8|11956.8|11959.8|11957.8|11937.8|11935.8|25
1643135400000|2022-01-25 18:30:00|11958.3|11956.3|11970.8|11968.8|11973.3|11971.3|11956.3|11954.3|38
1643135700000|2022-01-25 18:35:00|11969.8|11967.8|11972.3|11970.3|11974.3|11972.3|11966.3|11964.3|11
1643136000000|2022-01-25 18:40:00|11971.8|11969.8|11975.8|11973.8|11977.8|11975.8|11968.3|11966.3|28
1643136300000|2022-01-25 18:45:00|11976.3|11974.3|11988.8|11986.8|11990.3|11988.3|11974.8|11972.8|95
1643136600000|2022-01-25 18:50:00|11989.3|11987.3|11998.8|11996.8|11999.3|11997.3|11984.8|11982.8|19
1643136900000|2022-01-25 18:55:00|11998.3|11996.3|12001.3|11999.3|12001.3|11999.3|11992.8|11990.8|41
1643137200000|2022-01-25 19:00:00|11998.8|11996.8|11992.8|11990.8|12001.3|11999.3|11991.3|11989.3|78
1643137500000|2022-01-25 19:05:00|11993.3|11991.3|11985.8|11983.8|11995.3|11993.3|11983.3|11981.3|26
1643137800000|2022-01-25 19:10:00|11986.8|11984.8|12003.8|12001.8|12006.8|12004.8|11985.8|11983.8|30
1643138100000|2022-01-25 19:15:00|12004.3|12002.3|12006.3|12004.3|12008.8|12006.8|11998.3|11996.3|15
1643138400000|2022-01-25 19:20:00|12006.8|12004.8|12012.8|12010.8|12015.3|12013.3|12003.3|12001.3|94
1643138700000|2022-01-25 19:25:00|12012.3|12010.3|12012.8|12010.8|12013.8|12011.8|12010.3|12008.3|19
1643139000000|2022-01-25 19:30:00|12012.3|12010.3|12003.8|12001.8|12013.8|12011.8|12002.3|12000.3|37
1643139300000|2022-01-25 19:35:00|12004.3|12002.3|12012.8|12010.8|12012.8|12010.8|12002.3|12000.3|51
1643139600000|2022-01-25 19:40:00|12012.3|12010.3|12024.3|12022.3|12025.3|12023.3|12012.3|12010.3|66
1643139900000|2022-01-25 19:45:00|12023.8|12021.8|12023.8|12021.8|12031.8|12029.8|12023.8|12021.8|46
1643140200000|2022-01-25 19:50:00|12024.8|12022.8|12031.3|12029.3|12033.8|12031.8|12023.8|12021.8|43
1643140500000|2022-01-25 19:55:00|12031.8|12029.8|12036.8|12034.8|12042.8|12040.8|12028.3|12026.3|53
1643140800000|2022-01-25 20:00:00|12037.3|12035.3|12027.3|12025.3|12039.8|12037.8|12027.3|12025.3|39
1643141100000|2022-01-25 20:05:00|12027.8|12025.8|12019.3|12017.3|12028.3|12026.3|12018.3|12016.3|50
1643141400000|2022-01-25 20:10:00|12018.8|12016.8|12016.3|12014.3|12022.8|12020.8|12011.8|12009.8|19
1643141700000|2022-01-25 20:15:00|12017.3|12015.3|12026.3|12024.3|12029.3|12027.3|12017.3|12015.3|29
1643142000000|2022-01-25 20:20:00|12025.8|12023.8|12011.8|12009.8|12026.8|12024.8|12011.8|12009.8|47
1643142300000|2022-01-25 20:25:00|12012.3|12010.3|11994.3|11992.3|12012.3|12010.3|11992.8|11990.8|65
1643142600000|2022-01-25 20:30:00|11993.8|11991.8|11979.3|11977.3|11994.8|11992.8|11977.8|11975.8|134
1643142900000|2022-01-25 20:35:00|11979.8|11977.8|11991.8|11989.8|11995.8|11993.8|11974.3|11972.3|31
1643143200000|2022-01-25 20:40:00|11991.3|11989.3|11988.3|11986.3|11999.8|11997.8|11985.3|11983.3|30
1643143500000|2022-01-25 20:45:00|11988.8|11986.8|11977.3|11975.3|11998.3|11996.3|11976.3|11974.3|35
1643143800000|2022-01-25 20:50:00|11976.8|11974.8|11977.3|11975.3|11983.8|11981.8|11966.3|11964.3|125
1643144100000|2022-01-25 20:55:00|11977.8|11975.8|11973.4|11967.4|11984.8|11982.8|11966.3|11964.3|77
1643144400000|2022-01-25 21:00:00|11977.3|11971.3|11968|11962|11985.3|11979.3|11959.4|11953.4|0
1643144700000|2022-01-25 21:05:00|11968.3|11962.3|11954.1|11948.1|11968.6|11962.6|11951.7|11945.7|0
1643145000000|2022-01-25 21:10:00|11954|11948|11957|11951|11962.7|11956.7|11952.8|11946.8|0
1643145300000|2022-01-25 21:15:00|11957.1|11951.1|11950|11944|11959.3|11953.3|11948.8|11942.8|0
1643145600000|2022-01-25 21:20:00|11949.9|11943.9|11945.5|11939.5|11949.9|11943.9|11943.2|11937.2|0
1643145900000|2022-01-25 21:25:00|11945.8|11939.8|11943.3|11937.3|11946.2|11940.2|11939.6|11933.6|0
1643146200000|2022-01-25 21:30:00|11943.2|11937.2|11932.1|11926.1|11944.4|11938.4|11929.8|11923.8|0
1643146500000|2022-01-25 21:35:00|11932.2|11926.2|11935.6|11929.6|11937.3|11931.3|11931.8|11925.8|0
1643146800000|2022-01-25 21:40:00|11935.7|11929.7|11932.4|11926.4|11936.6|11930.6|11931.8|11925.8|0
1643147100000|2022-01-25 21:45:00|11932.7|11926.7|11921.4|11915.4|11935.3|11929.3|11919.4|11913.4|0
1643147400000|2022-01-25 21:50:00|11921.5|11915.5|11918.1|11912.1|11922.5|11916.5|11907.6|11901.6|0
1643147700000|2022-01-25 21:55:00|11917.8|11911.8|11919.2|11913.2|11923.6|11917.6|11911.3|11905.3|0
1643148000000|2022-01-25 22:00:00|11919.4|11913.4|11917.5|11911.5|11919.4|11913.4|11917.2|11911.2|0
1643148300000|2022-01-25 22:05:00|11917.6|11911.6|11918.1|11912.1|11918.5|11912.5|11917.6|11911.6|0
1643148600000|2022-01-25 22:10:00|11918|11912|11919|11913|11919.6|11913.6|11918|11912|0
1643148900000|2022-01-25 22:15:00|11919.1|11913.1|11917.7|11911.7|11919.4|11913.4|11917.7|11911.7|0
1643149200000|2022-01-25 22:20:00|11918|11912|11918.7|11912.7|11918.7|11912.7|11916.8|11910.8|0
1643149500000|2022-01-25 22:25:00|11918.6|11912.6|11918.7|11912.7|11919.1|11913.1|11918.6|11912.6|0
1643149800000|2022-01-25 22:30:00|11918.5|11912.5|11921.6|11915.6|11921.6|11915.6|11918.5|11912.5|0
1643150100000|2022-01-25 22:35:00|11921.7|11915.7|11922.5|11916.5|11923|11917|11921.6|11915.6|0
1643150400000|2022-01-25 22:40:00|11922.3|11916.3|11923|11917|11923.6|11917.6|11922.3|11916.3|0
1643150700000|2022-01-25 22:45:00|11923.1|11917.1|11922.7|11916.7|11923.4|11917.4|11922.2|11916.2|0
1643151000000|2022-01-25 22:50:00|11922.8|11916.8|11922.7|11916.7|11922.8|11916.8|11922.6|11916.6|0
1643151300000|2022-01-25 22:55:00|11923.1|11917.1|11924|11918|11924|11918|11923|11917|0
1643151600000|2022-01-25 23:00:00|11923.6|11917.6|11942|11936|11942.6|11936.6|11923.6|11917.6|0
1643151900000|2022-01-25 23:05:00|11942.2|11936.2|11956.4|11950.4|11958.4|11952.4|11938.9|11932.9|0
1643152200000|2022-01-25 23:10:00|11956.5|11950.5|11968.1|11962.1|11971.5|11965.5|11955.5|11949.5|0
1643152500000|2022-01-25 23:15:00|11968.3|11962.3|11973.1|11967.1|11974|11968|11962.5|11956.5|0
1643152800000|2022-01-25 23:20:00|11973|11967|11972.9|11966.9|11974|11968|11969|11963|0
1643153100000|2022-01-25 23:25:00|11972.8|11966.8|11978|11972|11979.3|11973.3|11965.2|11959.2|0
1643153400000|2022-01-25 23:30:00|11978.1|11972.1|11977.4|11971.4|11986.3|11980.3|11975.4|11969.4|0
1643153700000|2022-01-25 23:35:00|11977.5|11971.5|11978.4|11972.4|11980.7|11974.7|11975.7|11969.7|0
1643154000000|2022-01-25 23:40:00|11978.2|11972.2|11990.5|11984.5|11993.8|11987.8|11977.8|11971.8|0
1643154300000|2022-01-25 23:45:00|11990.6|11984.6|11999.4|11993.4|12004.3|11998.3|11990.6|11984.6|0
1643154600000|2022-01-25 23:50:00|11999.2|11993.2|11994.9|11988.9|12001.5|11995.5|11994.1|11988.1|0
1643154900000|2022-01-25 23:55:00|11994.8|11988.8|11987.6|11981.6|11995.5|11989.5|11985.1|11979.1|0
1643155200000|2022-01-26 00:00:00|11987.9|11981.9|11977|11971|11989.3|11983.3|11975.6|11969.6|0
1643155500000|2022-01-26 00:05:00|11976.7|11970.7|11979|11973|11981.3|11975.3|11975.1|11969.1|0
1643155800000|2022-01-26 00:10:00|11979.1|11973.1|11985.2|11979.2|11989.3|11983.3|11978.1|11972.1|0
1643156100000|2022-01-26 00:15:00|11984.9|11978.9|11965.6|11959.6|11985.6|11979.6|11965.5|11959.5|0
1643156400000|2022-01-26 00:20:00|11966.3|11960.3|11967.6|11961.6|11970.5|11964.5|11963.3|11957.3|0
1643156700000|2022-01-26 00:25:00|11967.8|11961.8|11965.3|11959.3|11974.4|11968.4|11963.9|11957.9|0
1643157000000|2022-01-26 00:30:00|11964.8|11958.8|11974|11968|11974.8|11968.8|11956.9|11950.9|0
1643157300000|2022-01-26 00:35:00|11973.9|11967.9|11973.4|11967.4|11978.9|11972.9|11966.4|11960.4|0
1643157600000|2022-01-26 00:40:00|11973.5|11967.5|11964.6|11958.6|11973.5|11967.5|11962.7|11956.7|0
1643157900000|2022-01-26 00:45:00|11964.7|11958.7|11967.3|11961.3|11968.8|11962.8|11962.1|11956.1|0
1643158200000|2022-01-26 00:50:00|11967.2|11961.2|11961.2|11955.2|11967.5|11961.5|11960.4|11954.4|0
1643158500000|2022-01-26 00:55:00|11961|11955|11963.1|11957.1|11968.4|11962.4|11956.5|11950.5|0
1643158800000|2022-01-26 01:00:00|11963.3|11957.3|11967.5|11961.5|11968|11962|11961.8|11955.8|0
1643159100000|2022-01-26 01:05:00|11967.4|11961.4|11972.1|11966.1|11976.4|11970.4|11967.4|11961.4|0
1643159400000|2022-01-26 01:10:00|11972.5|11966.5|11956.3|11950.3|11974.3|11968.3|11955.5|11949.5|0
1643159700000|2022-01-26 01:15:00|11956.1|11950.1|11959.5|11953.5|11963.9|11957.9|11955.8|11949.8|0
1643160000000|2022-01-26 01:20:00|11960|11954|11969.8|11963.8|11970.8|11964.8|11960|11954|0
1643160300000|2022-01-26 01:25:00|11969.6|11963.6|11972.4|11966.4|11973.7|11967.7|11968.5|11962.5|0
1643160600000|2022-01-26 01:30:00|11972.8|11966.8|11968.9|11962.9|11973.7|11967.7|11963.4|11957.4|0
1643160900000|2022-01-26 01:35:00|11968.8|11962.8|11969.1|11963.1|11970.7|11964.7|11958.3|11952.3|0
1643161200000|2022-01-26 01:40:00|11970.2|11964.2|11965.3|11959.3|11971.1|11965.1|11965.2|11959.2|0
1643161500000|2022-01-26 01:45:00|11965.5|11959.5|11971.4|11965.4|11973.5|11967.5|11963|11957|0
1643161800000|2022-01-26 01:50:00|11971.6|11965.6|11968.8|11962.8|11974.3|11968.3|11967.4|11961.4|0
1643162100000|2022-01-26 01:55:00|11969|11963|11978.3|11972.3|11981.1|11975.1|11968.8|11962.8|0
1643162400000|2022-01-26 02:00:00|11978.4|11972.4|11983.1|11977.1|11986.7|11980.7|11977|11971|0
1643162700000|2022-01-26 02:05:00|11983.3|11977.3|11988.4|11982.4|11988.5|11982.5|11982.9|11976.9|0
1643163000000|2022-01-26 02:10:00|11988.5|11982.5|11988.8|11982.8|11992.6|11986.6|11987.9|11981.9|0
1643163300000|2022-01-26 02:15:00|11988.4|11982.4|11988.8|11982.8|11989.7|11983.7|11985|11979|0
1643163600000|2022-01-26 02:20:00|11989.3|11983.3|11991.9|11985.9|11996.3|11990.3|11986.7|11980.7|0
1643163900000|2022-01-26 02:25:00|11991.8|11985.8|11991.7|11985.7|11992.2|11986.2|11988.4|11982.4|0
1643164200000|2022-01-26 02:30:00|11991.9|11985.9|11989.4|11983.4|11993.5|11987.5|11988.4|11982.4|0
1643164500000|2022-01-26 02:35:00|11989.6|11983.6|11984.2|11978.2|11989.6|11983.6|11983.4|11977.4|0
1643164800000|2022-01-26 02:40:00|11984.4|11978.4|11981.5|11975.5|11985.1|11979.1|11981.5|11975.5|0
1643165100000|2022-01-26 02:45:00|11981.7|11975.7|11983.7|11977.7|11984.1|11978.1|11981.7|11975.7|0
1643165400000|2022-01-26 02:50:00|11983.8|11977.8|11983.6|11977.6|11984.1|11978.1|11981.9|11975.9|0
1643165700000|2022-01-26 02:55:00|11983.8|11977.8|11976.7|11970.7|11984.5|11978.5|11976.3|11970.3|0
1643166000000|2022-01-26 03:00:00|11976.6|11970.6|11982.5|11976.5|11982.8|11976.8|11976.3|11970.3|0
1643166300000|2022-01-26 03:05:00|11982.4|11976.4|11988.5|11982.5|11991.3|11985.3|11982.4|11976.4|0
1643166600000|2022-01-26 03:10:00|11988.1|11982.1|11984.3|11978.3|11989.4|11983.4|11983.9|11977.9|0
1643166900000|2022-01-26 03:15:00|11983.9|11977.9|11987.3|11981.3|11988.1|11982.1|11982.9|11976.9|0
1643167200000|2022-01-26 03:20:00|11987.4|11981.4|11989.6|11983.6|11990.7|11984.7|11986|11980|0
1643167500000|2022-01-26 03:25:00|11989.4|11983.4|11988.8|11982.8|11991.6|11985.6|11987.1|11981.1|0
1643167800000|2022-01-26 03:30:00|11989.2|11983.2|12000.8|11994.8|12001.1|11995.1|11989.1|11983.1|0
1643168100000|2022-01-26 03:35:00|12000.9|11994.9|11999.7|11993.7|12002.5|11996.5|11999.7|11993.7|0
1643168400000|2022-01-26 03:40:00|11999.3|11993.3|11997.9|11991.9|11999.3|11993.3|11996|11990|0
1643168700000|2022-01-26 03:45:00|11997.7|11991.7|12002.5|11996.5|12003.4|11997.4|11997.5|11991.5|0
1643169000000|2022-01-26 03:50:00|12002.7|11996.7|12002|11996|12004.5|11998.5|12000.7|11994.7|0
1643169300000|2022-01-26 03:55:00|12002.2|11996.2|12000.9|11994.9|12002.8|11996.8|12000.4|11994.4|0
1643169600000|2022-01-26 04:00:00|12001.1|11995.1|11996.3|11990.3|12003.5|11997.5|11995.8|11989.8|0
1643169900000|2022-01-26 04:05:00|11996.4|11990.4|11998|11992|12000.1|11994.1|11994.5|11988.5|0
1643170200000|2022-01-26 04:10:00|11997.8|11991.8|12001.9|11995.9|12001.9|11995.9|11997.5|11991.5|0
1643170500000|2022-01-26 04:15:00|12002|11996|12003.9|11997.9|12004.7|11998.7|11999.6|11993.6|0
1643170800000|2022-01-26 04:20:00|12003.7|11997.7|12001|11995|12004.3|11998.3|12000.1|11994.1|0
1643171100000|2022-01-26 04:25:00|12000.8|11994.8|12003.8|11997.8|12004.7|11998.7|11998|11992|0
1643171400000|2022-01-26 04:30:00|12004|11998|12003.8|11997.8|12004.7|11998.7|12002|11996|0
1643171700000|2022-01-26 04:35:00|12003.6|11997.6|12001.2|11995.2|12003.8|11997.8|11999.4|11993.4|0
1643172000000|2022-01-26 04:40:00|12001.4|11995.4|11999.5|11993.5|12002.5|11996.5|11999.4|11993.4|0
1643172300000|2022-01-26 04:45:00|11999.4|11993.4|12001.3|11995.3|12002.5|11996.5|11997.8|11991.8|0
1643172600000|2022-01-26 04:50:00|12001.2|11995.2|12000.4|11994.4|12001.6|11995.6|11999.6|11993.6|0
1643172900000|2022-01-26 04:55:00|12000.5|11994.5|12003.5|11997.5|12004|11998|11999.5|11993.5|0
1643173200000|2022-01-26 05:00:00|12003.7|11997.7|12001.7|11995.7|12003.9|11997.9|12000|11994|0
1643173500000|2022-01-26 05:05:00|12002.2|11996.2|11999.4|11993.4|12002.6|11996.6|11996.8|11990.8|0
1643173800000|2022-01-26 05:10:00|11999.6|11993.6|11994.1|11988.1|11999.8|11993.8|11994|11988|0
1643174100000|2022-01-26 05:15:00|11994.3|11988.3|11989.3|11983.3|11995.4|11989.4|11988.1|11982.1|0
1643174400000|2022-01-26 05:20:00|11989.1|11983.1|11985.2|11979.2|11989.4|11983.4|11983.5|11977.5|0
1643174700000|2022-01-26 05:25:00|11985.4|11979.4|11993.1|11987.1|11993.4|11987.4|11985.2|11979.2|0
1643175000000|2022-01-26 05:30:00|11993.3|11987.3|11991.2|11985.2|11995.5|11989.5|11990.3|11984.3|0
1643175300000|2022-01-26 05:35:00|11991.3|11985.3|11993.1|11987.1|11994.7|11988.7|11991.3|11985.3|0
1643175600000|2022-01-26 05:40:00|11993.3|11987.3|11993.5|11987.5|11994|11988|11991.8|11985.8|0
1643175900000|2022-01-26 05:45:00|11993.3|11987.3|11995.3|11989.3|11995.4|11989.4|11991.7|11985.7|0
1643176200000|2022-01-26 05:50:00|11995.4|11989.4|11997.9|11991.9|11997.9|11991.9|11993.2|11987.2|0
1643176500000|2022-01-26 05:55:00|11997.5|11991.5|11997.3|11991.3|11999.9|11993.9|11996.9|11990.9|0
1643176800000|2022-01-26 06:00:00|11996.6|11990.6|12001.7|11995.7|12002.2|11996.2|11993.9|11987.9|0
1643177100000|2022-01-26 06:05:00|12001.9|11995.9|12003.5|11997.5|12004.4|11998.4|11999.8|11993.8|0
1643177400000|2022-01-26 06:10:00|12003.7|11997.7|12000.5|11994.5|12004.4|11998.4|12000|11994|0
1643177700000|2022-01-26 06:15:00|12000.6|11994.6|12001.9|11995.9|12002.4|11996.4|11999.7|11993.7|0
1643178000000|2022-01-26 06:20:00|12002|11996|12006.4|12000.4|12009.8|12003.8|12001.6|11995.6|0
1643178300000|2022-01-26 06:25:00|12006.5|12000.5|12005.1|11999.1|12008.4|12002.4|12004.7|11998.7|0
1643178600000|2022-01-26 06:30:00|12005.3|11999.3|12000.5|11994.5|12006.8|12000.8|11999.5|11993.5|0
1643178900000|2022-01-26 06:35:00|12000.7|11994.7|12005.9|11999.9|12006.7|12000.7|12000.4|11994.4|0
1643179200000|2022-01-26 06:40:00|12005.7|11999.7|12003.4|11997.4|12005.9|11999.9|12001.7|11995.7|0
1643179500000|2022-01-26 06:45:00|12003.2|11997.2|12006.5|12000.5|12006.5|12000.5|12001.6|11995.6|0
1643179800000|2022-01-26 06:50:00|12006.7|12000.7|12002.4|11996.4|12007.7|12001.7|12000.3|11994.3|0
1643180100000|2022-01-26 06:55:00|12002.3|11996.3|12003.5|11997.5|12004.4|11998.4|11999.5|11993.5|0
1643180400000|2022-01-26 07:00:00|12000.8|11998.8|11991.8|11989.8|12000.8|11998.8|11987.8|11985.8|86
1643180700000|2022-01-26 07:05:00|11991.3|11989.3|11996.3|11994.3|11998.3|11996.3|11986.3|11984.3|45
1643181000000|2022-01-26 07:10:00|11995.8|11993.8|11992.3|11990.3|11999.8|11997.8|11985.3|11983.3|32
1643181300000|2022-01-26 07:15:00|11991.8|11989.8|11990.3|11988.3|11995.8|11993.8|11986.8|11984.8|18
1643181600000|2022-01-26 07:20:00|11990.8|11988.8|11996.8|11994.8|11997.8|11995.8|11989.8|11987.8|19
1643181900000|2022-01-26 07:25:00|11997.8|11995.8|11999.3|11997.3|11999.3|11997.3|11992.8|11990.8|21
1643182200000|2022-01-26 07:30:00|11999.8|11997.8|12008.8|12006.8|12009.8|12007.8|11998.8|11996.8|26
1643182500000|2022-01-26 07:35:00|12009.3|12007.3|12022.8|12020.8|12022.8|12020.8|12008.8|12006.8|42
1643182800000|2022-01-26 07:40:00|12022.3|12020.3|12026.3|12024.3|12026.8|12024.8|12017.3|12015.3|52
1643183100000|2022-01-26 07:45:00|12025.3|12023.3|12023.3|12021.3|12029.3|12027.3|12022.3|12020.3|27
1643183400000|2022-01-26 07:50:00|12023.8|12021.8|12039.8|12037.8|12043.8|12041.8|12022.3|12020.3|97
1643183700000|2022-01-26 07:55:00|12040.8|12038.8|12033.8|12031.8|12041.3|12039.3|12024.8|12022.8|118
1643184000000|2022-01-26 08:00:00|12035.3|12033.3|12081.8|12079.8|12083.8|12081.8|12032.8|12030.8|1168
1643184300000|2022-01-26 08:05:00|12076.8|12074.8|12073.3|12071.3|12085.3|12083.3|12069.3|12067.3|541
1643184600000|2022-01-26 08:10:00|12072.8|12070.8|12069.8|12067.8|12086.8|12084.8|12066.3|12064.3|505
1643184900000|2022-01-26 08:15:00|12069.3|12067.3|12065.3|12063.3|12076.8|12074.8|12059.3|12057.3|259
1643185200000|2022-01-26 08:20:00|12064.8|12062.8|12083.8|12081.8|12098.8|12096.8|12063.8|12061.8|511
1643185500000|2022-01-26 08:25:00|12082.8|12080.8|12079.8|12077.8|12086.8|12084.8|12073.3|12071.3|381
1643185800000|2022-01-26 08:30:00|12079.3|12077.3|12069.8|12067.8|12085.3|12083.3|12068.8|12066.8|558
1643186100000|2022-01-26 08:35:00|12069.3|12067.3|12080.3|12078.3|12082.3|12080.3|12065.8|12063.8|442
1643186400000|2022-01-26 08:40:00|12078.8|12076.8|12091.3|12089.3|12096.8|12094.8|12077.8|12075.8|381
1643186700000|2022-01-26 08:45:00|12090.8|12088.8|12077.8|12075.8|12091.8|12089.8|12066.8|12064.8|382
1643187000000|2022-01-26 08:50:00|12078.3|12076.3|12054.3|12052.3|12080.3|12078.3|12048.3|12046.3|317
1643187300000|2022-01-26 08:55:00|12054.8|12052.8|12052.3|12050.3|12056.8|12054.8|12047.8|12045.8|196
1643187600000|2022-01-26 09:00:00|12051.8|12049.8|12044.3|12042.3|12063.3|12061.3|12043.3|12041.3|397
1643187900000|2022-01-26 09:05:00|12043.8|12041.8|12056.8|12054.8|12058.3|12056.3|12041.8|12039.8|218
1643188200000|2022-01-26 09:10:00|12056.3|12054.3|12054.3|12052.3|12059.8|12057.8|12051.8|12049.8|182
1643188500000|2022-01-26 09:15:00|12056.3|12054.3|12063.3|12061.3|12069.8|12067.8|12054.8|12052.8|176
1643188800000|2022-01-26 09:20:00|12063.8|12061.8|12068.3|12066.3|12071.8|12069.8|12056.8|12054.8|221
1643189100000|2022-01-26 09:25:00|12069.3|12067.3|12070.3|12068.3|12076.3|12074.3|12065.8|12063.8|110
1643189400000|2022-01-26 09:30:00|12070.8|12068.8|12080.3|12078.3|12083.3|12081.3|12070.3|12068.3|251
1643189700000|2022-01-26 09:35:00|12080.8|12078.8|12094.8|12092.8|12098.8|12096.8|12079.8|12077.8|371
1643190000000|2022-01-26 09:40:00|12094.3|12092.3|12095.3|12093.3|12098.3|12096.3|12091.8|12089.8|67
1643190300000|2022-01-26 09:45:00|12095.8|12093.8|12104.3|12102.3|12104.3|12102.3|12093.8|12091.8|81
1643190600000|2022-01-26 09:50:00|12103.8|12101.8|12089.8|12087.8|12103.8|12101.8|12087.8|12085.8|226
1643190900000|2022-01-26 09:55:00|12088.8|12086.8|12096.3|12094.3|12097.3|12095.3|12088.8|12086.8|288
1643191200000|2022-01-26 10:00:00|12095.8|12093.8|12093.8|12091.8|12096.3|12094.3|12079.3|12077.3|451
1643191500000|2022-01-26 10:05:00|12093.3|12091.3|12095.8|12093.8|12095.8|12093.8|12087.3|12085.3|151
1643191800000|2022-01-26 10:10:00|12096.3|12094.3|12104.3|12102.3|12107.8|12105.8|12095.8|12093.8|99
1643192100000|2022-01-26 10:15:00|12104.8|12102.8|12114.3|12112.3|12117.8|12115.8|12104.8|12102.8|125
1643192400000|2022-01-26 10:20:00|12113.8|12111.8|12106.3|12104.3|12118.3|12116.3|12106.3|12104.3|109
1643192700000|2022-01-26 10:25:00|12105.8|12103.8|12098.3|12096.3|12106.3|12104.3|12096.3|12094.3|213
1643193000000|2022-01-26 10:30:00|12097.8|12095.8|12110.3|12108.3|12110.8|12108.8|12097.8|12095.8|212
1643193300000|2022-01-26 10:35:00|12109.8|12107.8|12113.3|12111.3|12121.8|12119.8|12109.8|12107.8|187
1643193600000|2022-01-26 10:40:00|12113.8|12111.8|12090.8|12088.8|12113.8|12111.8|12090.8|12088.8|192
1643193900000|2022-01-26 10:45:00|12091.3|12089.3|12098.8|12096.8|12101.3|12099.3|12085.3|12083.3|120
1643194200000|2022-01-26 10:50:00|12097.8|12095.8|12107.3|12105.3|12113.3|12111.3|12097.3|12095.3|115
1643194500000|2022-01-26 10:55:00|12106.8|12104.8|12108.3|12106.3|12108.3|12106.3|12100.8|12098.8|89
1643194800000|2022-01-26 11:00:00|12107.8|12105.8|12110.3|12108.3|12116.3|12114.3|12107.8|12105.8|69
1643195100000|2022-01-26 11:05:00|12109.8|12107.8|12110.3|12108.3|12111.8|12109.8|12101.8|12099.8|87
1643195400000|2022-01-26 11:10:00|12109.8|12107.8|12104.8|12102.8|12114.3|12112.3|12104.3|12102.3|79
1643195700000|2022-01-26 11:15:00|12105.8|12103.8|12102.3|12100.3|12110.8|12108.8|12100.3|12098.3|131
1643196000000|2022-01-26 11:20:00|12101.8|12099.8|12099.8|12097.8|12102.3|12100.3|12095.3|12093.3|72
1643196300000|2022-01-26 11:25:00|12099.3|12097.3|12094.3|12092.3|12099.3|12097.3|12089.3|12087.3|130
1643196600000|2022-01-26 11:30:00|12094.8|12092.8|12110.3|12108.3|12112.8|12110.8|12094.3|12092.3|66
1643196900000|2022-01-26 11:35:00|12110.8|12108.8|12117.3|12115.3|12117.8|12115.8|12110.3|12108.3|92
1643197200000|2022-01-26 11:40:00|12116.8|12114.8|12112.3|12110.3|12118.8|12116.8|12109.8|12107.8|73
1643197500000|2022-01-26 11:45:00|12112.8|12110.8|12110.3|12108.3|12112.8|12110.8|12102.3|12100.3|59
1643197800000|2022-01-26 11:50:00|12110.8|12108.8|12118.3|12116.3|12121.8|12119.8|12109.8|12107.8|193
1643198100000|2022-01-26 11:55:00|12117.8|12115.8|12139.3|12137.3|12140.3|12138.3|12115.8|12113.8|240
1643198400000|2022-01-26 12:00:00|12139.8|12137.8|12126.3|12124.3|12143.8|12141.8|12122.3|12120.3|202
1643198700000|2022-01-26 12:05:00|12125.8|12123.8|12135.8|12133.8|12139.8|12137.8|12125.3|12123.3|152
1643199000000|2022-01-26 12:10:00|12136.3|12134.3|12130.8|12128.8|12136.3|12134.3|12127.8|12125.8|100
1643199300000|2022-01-26 12:15:00|12130.3|12128.3|12128.8|12126.8|12134.8|12132.8|12124.3|12122.3|121
1643199600000|2022-01-26 12:20:00|12128.3|12126.3|12128.3|12126.3|12140.3|12138.3|12127.3|12125.3|185
1643199900000|2022-01-26 12:25:00|12128.8|12126.8|12135.3|12133.3|12135.8|12133.8|12126.8|12124.8|100
1643200200000|2022-01-26 12:30:00|12134.8|12132.8|12136.8|12134.8|12137.8|12135.8|12131.8|12129.8|66
1643200500000|2022-01-26 12:35:00|12135.8|12133.8|12141.3|12139.3|12142.3|12140.3|12134.3|12132.3|141
1643200800000|2022-01-26 12:40:00|12141.9|12139.9|12132.9|12130.9|12142.4|12140.4|12130.4|12128.4|85
1643201100000|2022-01-26 12:45:00|12133.9|12131.9|12132.9|12130.9|12136.9|12134.9|12130.4|12128.4|107
1643201400000|2022-01-26 12:50:00|12133.9|12131.9|12140.9|12138.9|12141.4|12139.4|12133.9|12131.9|136
1643201700000|2022-01-26 12:55:00|12141.9|12139.9|12141.9|12139.9|12144.4|12142.4|12137.4|12135.4|87
1643202000000|2022-01-26 13:00:00|12142.4|12140.4|12154.4|12152.4|12155.9|12153.9|12139.9|12137.9|162
1643202300000|2022-01-26 13:05:00|12154.9|12152.9|12154.9|12152.9|12158.4|12156.4|12149.9|12147.9|184
1643202600000|2022-01-26 13:10:00|12155.9|12153.9|12152.4|12150.4|12160.9|12158.9|12148.9|12146.9|245
1643202900000|2022-01-26 13:15:00|12152.9|12150.9|12151.4|12149.4|12160.4|12158.4|12150.4|12148.4|193
1643203200000|2022-01-26 13:20:00|12151.9|12149.9|12157.4|12155.4|12158.4|12156.4|12151.4|12149.4|135
1643203500000|2022-01-26 13:25:00|12156.9|12154.9|12158.4|12156.4|12163.4|12161.4|12154.9|12152.9|82
1643203800000|2022-01-26 13:30:00|12158.9|12156.9|12148.9|12146.9|12162.9|12160.9|12144.4|12142.4|132
1643204100000|2022-01-26 13:35:00|12148.4|12146.4|12142.4|12140.4|12151.4|12149.4|12140.9|12138.9|105
1643204400000|2022-01-26 13:40:00|12141.9|12139.9|12145.4|12143.4|12150.4|12148.4|12139.4|12137.4|112
1643204700000|2022-01-26 13:45:00|12145.9|12143.9|12145.4|12143.4|12152.4|12150.4|12143.4|12141.4|137
1643205000000|2022-01-26 13:50:00|12145.9|12143.9|12149.4|12147.4|12150.4|12148.4|12143.4|12141.4|102
1643205300000|2022-01-26 13:55:00|12148.9|12146.9|12147.9|12145.9|12150.9|12148.9|12144.9|12142.9|114
1643205600000|2022-01-26 14:00:00|12148.4|12146.4|12133.9|12131.9|12154.4|12152.4|12133.9|12131.9|210
1643205900000|2022-01-26 14:05:00|12133.4|12131.4|12125.4|12123.4|12135.4|12133.4|12125.4|12123.4|161
1643206200000|2022-01-26 14:10:00|12125.9|12123.9|12120.4|12118.4|12127.9|12125.9|12119.4|12117.4|153
1643206500000|2022-01-26 14:15:00|12121.4|12119.4|12124.4|12122.4|12125.4|12123.4|12118.4|12116.4|226
1643206800000|2022-01-26 14:20:00|12124.9|12122.9|12122.4|12120.4|12132.4|12130.4|12118.9|12116.9|889
1643207100000|2022-01-26 14:25:00|12121.9|12119.9|12131.4|12129.4|12132.9|12130.9|12121.4|12119.4|208
1643207400000|2022-01-26 14:30:00|12132.4|12130.4|12124.9|12122.9|12137.4|12135.4|12124.9|12122.9|565
1643207700000|2022-01-26 14:35:00|12126.4|12124.4|12116.9|12114.9|12130.9|12128.9|12112.9|12110.9|451
1643208000000|2022-01-26 14:40:00|12117.4|12115.4|12121.9|12119.9|12122.9|12120.9|12107.9|12105.9|447
1643208300000|2022-01-26 14:45:00|12122.4|12120.4|12139.4|12137.4|12142.4|12140.4|12122.4|12120.4|350
1643208600000|2022-01-26 14:50:00|12138.9|12136.9|12143.9|12141.9|12152.9|12150.9|12132.9|12130.9|428
1643208900000|2022-01-26 14:55:00|12144.9|12142.9|12154.9|12152.9|12156.9|12154.9|12140.4|12138.4|272
1643209200000|2022-01-26 15:00:00|12155.4|12153.4|12155.9|12153.9|12162.4|12160.4|12143.9|12141.9|450
1643209500000|2022-01-26 15:05:00|12156.4|12154.4|12143.9|12141.9|12159.9|12157.9|12142.9|12140.9|223
1643209800000|2022-01-26 15:10:00|12144.1|12142.1|12123.1|12121.1|12144.1|12142.1|12122.1|12120.1|226
1643210100000|2022-01-26 15:15:00|12123.6|12121.6|12126.1|12124.1|12126.1|12124.1|12117.6|12115.6|265
1643210400000|2022-01-26 15:20:00|12127.1|12125.1|12115.6|12113.6|12129.6|12127.6|12115.6|12113.6|317
1643210700000|2022-01-26 15:25:00|12116.1|12114.1|12107.1|12105.1|12116.1|12114.1|12097.6|12095.6|483
1643211000000|2022-01-26 15:30:00|12106.1|12104.1|12104.6|12102.6|12107.1|12105.1|12091.1|12089.1|598
1643211300000|2022-01-26 15:35:00|12105.1|12103.1|12088.6|12086.6|12105.6|12103.6|12085.6|12083.6|329
1643211600000|2022-01-26 15:40:00|12089.1|12087.1|12085.6|12083.6|12099.6|12097.6|12082.6|12080.6|874
1643211900000|2022-01-26 15:45:00|12086.1|12084.1|12083.6|12081.6|12087.6|12085.6|12076.6|12074.6|338
1643212200000|2022-01-26 15:50:00|12082.6|12080.6|12089.1|12087.1|12093.6|12091.6|12081.6|12079.6|340
1643212500000|2022-01-26 15:55:00|12088.6|12086.6|12096.6|12094.6|12101.1|12099.1|12084.1|12082.1|345
1643212800000|2022-01-26 16:00:00|12096.1|12094.1|12095.6|12093.6|12097.1|12095.1|12088.1|12086.1|343
1643213100000|2022-01-26 16:05:00|12096.1|12094.1|12097.6|12095.6|12107.1|12105.1|12093.6|12091.6|402
1643213400000|2022-01-26 16:10:00|12098.1|12096.1|12104.1|12102.1|12107.1|12105.1|12096.1|12094.1|419
1643213700000|2022-01-26 16:15:00|12104.6|12102.6|12095.6|12093.6|12112.1|12110.1|12087.1|12085.1|1165
1643214000000|2022-01-26 16:20:00|12096.6|12094.6|12100.1|12098.1|12104.6|12102.6|12088.6|12086.6|1843
1643214300000|2022-01-26 16:25:00|12100.6|12098.6|12098.6|12096.6|12111.1|12109.1|12090.6|12088.6|1731
1643214600000|2022-01-26 16:30:00|12099.6|12097.6|12104.6|12102.6|12106.6|12104.6|12096.6|12094.6|1023
1643214900000|2022-01-26 16:35:00|12105.1|12103.1|12100.1|12098.1|12111.6|12109.6|12095.1|12093.1|357
1643215200000|2022-01-26 16:40:00|12100.6|12098.6|12095.6|12093.6|12108.1|12106.1|12095.6|12093.6|125
1643215500000|2022-01-26 16:45:00|12096.1|12094.1|12086.1|12084.1|12100.1|12098.1|12083.6|12081.6|66
1643215800000|2022-01-26 16:50:00|12086.6|12084.6|12090.6|12088.6|12095.1|12093.1|12081.1|12079.1|36
1643216100000|2022-01-26 16:55:00|12091.1|12089.1|12089.1|12087.1|12093.6|12091.6|12084.6|12082.6|29
1643216400000|2022-01-26 17:00:00|12089.6|12087.6|12091.6|12089.6|12103.6|12101.6|12087.6|12085.6|41
1643216700000|2022-01-26 17:05:00|12092.1|12090.1|12095.1|12093.1|12095.1|12093.1|12089.1|12087.1|12
1643217000000|2022-01-26 17:10:00|12094.6|12092.6|12102.1|12100.1|12106.1|12104.1|12090.6|12088.6|21
1643217300000|2022-01-26 17:15:00|12101.6|12099.6|12104.1|12102.1|12106.1|12104.1|12097.1|12095.1|31
1643217600000|2022-01-26 17:20:00|12103.6|12101.6|12104.6|12102.6|12107.6|12105.6|12102.1|12100.1|37
1643217900000|2022-01-26 17:25:00|12104.1|12102.1|12110.6|12108.6|12112.1|12110.1|12104.1|12102.1|26
1643218200000|2022-01-26 17:30:00|12111.1|12109.1|12112.1|12110.1|12113.1|12111.1|12106.6|12104.6|26
1643218500000|2022-01-26 17:35:00|12112.6|12110.6|12109.1|12107.1|12118.1|12116.1|12108.1|12106.1|61
1643218800000|2022-01-26 17:40:00|12109.6|12107.6|12115.1|12113.1|12117.6|12115.6|12109.6|12107.6|58
1643219100000|2022-01-26 17:45:00|12115.6|12113.6|12109.1|12107.1|12116.1|12114.1|12108.1|12106.1|42
1643219400000|2022-01-26 17:50:00|12108.6|12106.6|12105.1|12103.1|12109.1|12107.1|12102.1|12100.1|19
1643219700000|2022-01-26 17:55:00|12104.6|12102.6|12097.6|12095.6|12105.1|12103.1|12096.6|12094.6|52
1643220000000|2022-01-26 18:00:00|12098.1|12096.1|12088.1|12086.1|12098.6|12096.6|12084.1|12082.1|19
1643220300000|2022-01-26 18:05:00|12087.6|12085.6|12089.1|12087.1|12089.6|12087.6|12082.1|12080.1|52
1643220600000|2022-01-26 18:10:00|12088.6|12086.6|12091.1|12089.1|12093.1|12091.1|12083.6|12081.6|46
1643220900000|2022-01-26 18:15:00|12091.6|12089.6|12085.6|12083.6|12093.6|12091.6|12083.6|12081.6|17
1643221200000|2022-01-26 18:20:00|12085.1|12083.1|12081.1|12079.1|12086.1|12084.1|12078.6|12076.6|27
1643221500000|2022-01-26 18:25:00|12080.6|12078.6|12083.1|12081.1|12084.1|12082.1|12080.6|12078.6|6
1643221800000|2022-01-26 18:30:00|12083.6|12081.6|12084.1|12082.1|12086.6|12084.6|12079.6|12077.6|49
1643222100000|2022-01-26 18:35:00|12084.6|12082.6|12083.6|12081.6|12087.6|12085.6|12079.1|12077.1|19
1643222400000|2022-01-26 18:40:00|12083.1|12081.1|12079.6|12077.6|12089.1|12087.1|12078.1|12076.1|37
1643222700000|2022-01-26 18:45:00|12080.1|12078.1|12083.1|12081.1|12086.6|12084.6|12078.6|12076.6|10
1643223000000|2022-01-26 18:50:00|12083.6|12081.6|12087.6|12085.6|12090.1|12088.1|12079.1|12077.1|40
1643223300000|2022-01-26 18:55:00|12088.6|12086.6|12083.1|12081.1|12096.1|12094.1|12078.6|12076.6|32
1643223600000|2022-01-26 19:00:00|12084.1|12082.1|12115.6|12113.6|12132.1|12130.1|12084.1|12082.1|59
1643223900000|2022-01-26 19:05:00|12116.1|12114.1|12106.6|12104.6|12132.6|12130.6|12106.6|12104.6|67
1643224200000|2022-01-26 19:10:00|12107.6|12105.6|12076.1|12074.1|12118.6|12116.6|12069.6|12067.6|93
1643224500000|2022-01-26 19:15:00|12075.6|12073.6|12079.6|12077.6|12084.1|12082.1|12067.1|12065.1|37
1643224800000|2022-01-26 19:20:00|12079.1|12077.1|12083.6|12081.6|12086.6|12084.6|12069.6|12067.6|33
1643225100000|2022-01-26 19:25:00|12084.1|12082.1|12103.1|12101.1|12107.6|12105.6|12083.1|12081.1|31
1643225400000|2022-01-26 19:30:00|12103.6|12101.6|12074.1|12072.1|12107.6|12105.6|12071.1|12069.1|47
1643225700000|2022-01-26 19:35:00|12073.6|12071.6|12103.1|12101.1|12108.1|12106.1|12067.1|12065.1|60
1643226000000|2022-01-26 19:40:00|12103.6|12101.6|12062.6|12060.6|12104.1|12102.1|12062.6|12060.6|66
1643226300000|2022-01-26 19:45:00|12062.1|12060.1|12039.1|12037.1|12064.6|12062.6|12033.1|12031.1|70
1643226600000|2022-01-26 19:50:00|12038.6|12036.6|12050.1|12048.1|12056.6|12054.6|12037.1|12035.1|42
1643226900000|2022-01-26 19:55:00|12049.6|12047.6|12049.6|12047.6|12050.6|12048.6|12040.6|12038.6|11
1643227200000|2022-01-26 20:00:00|12048.6|12046.6|12021.6|12019.6|12057.6|12055.6|12014.1|12012.1|108
1643227500000|2022-01-26 20:05:00|12022.1|12020.1|11999.6|11997.6|12029.1|12027.1|11999.6|11997.6|72
1643227800000|2022-01-26 20:10:00|11998.6|11996.6|12009.1|12007.1|12021.6|12019.6|11998.1|11996.1|58
1643228100000|2022-01-26 20:15:00|12009.6|12007.6|12001.1|11999.1|12021.6|12019.6|11993.6|11991.6|63
1643228400000|2022-01-26 20:20:00|12000.6|11998.6|11997.1|11995.1|12001.6|11999.6|11980.6|11978.6|66
1643228700000|2022-01-26 20:25:00|11997.6|11995.6|12014.6|12012.6|12015.6|12013.6|11983.6|11981.6|43
1643229000000|2022-01-26 20:30:00|12015.1|12013.1|12015.6|12013.6|12029.6|12027.6|12007.1|12005.1|41
1643229300000|2022-01-26 20:35:00|12015.1|12013.1|12010.1|12008.1|12015.1|12013.1|11998.1|11996.1|78
1643229600000|2022-01-26 20:40:00|12008.1|12006.1|12017.6|12015.6|12030.6|12028.6|11999.6|11997.6|43
1643229900000|2022-01-26 20:45:00|12017.1|12015.1|12012.6|12010.6|12037.1|12035.1|12009.1|12007.1|50
1643230200000|2022-01-26 20:50:00|12013.1|12011.1|12037.1|12035.1|12037.6|12035.6|11999.1|11997.1|83
1643230500000|2022-01-26 20:55:00|12035.6|12033.6|12025.6|12019.6|12045.1|12043.1|12023.1|12017.1|65
1643230800000|2022-01-26 21:00:00|12024.9|12018.9|12027.2|12021.2|12031.1|12025.1|12019.5|12013.5|1
1643231100000|2022-01-26 21:05:00|12027.1|12021.1|12019.2|12013.2|12034.3|12028.3|12015.4|12009.4|0
1643231400000|2022-01-26 21:10:00|12018.6|12012.6|12013.5|12007.5|12019.2|12013.2|12010.6|12004.6|0
1643231700000|2022-01-26 21:15:00|12013.7|12007.7|12019.7|12013.7|12021.7|12015.7|12012.1|12006.1|0
1643232000000|2022-01-26 21:20:00|12019.6|12013.6|12019.4|12013.4|12022.2|12016.2|12015.2|12009.2|0
1643232300000|2022-01-26 21:25:00|12019.3|12013.3|12021.7|12015.7|12022.8|12016.8|12016.5|12010.5|0
1643232600000|2022-01-26 21:30:00|12021.6|12015.6|12017.4|12011.4|12021.8|12015.8|12016.9|12010.9|0
1643232900000|2022-01-26 21:35:00|12017.2|12011.2|12013.9|12007.9|12017.5|12011.5|12010.5|12004.5|0
1643233200000|2022-01-26 21:40:00|12014|12008|12022.8|12016.8|12022.8|12016.8|12012.3|12006.3|0
1643233500000|2022-01-26 21:45:00|12022.7|12016.7|12025.4|12019.4|12029.4|12023.4|12020.3|12014.3|0
1643233800000|2022-01-26 21:50:00|12025.3|12019.3|12027.7|12021.7|12027.7|12021.7|12020.5|12014.5|0
1643234100000|2022-01-26 21:55:00|12027.6|12021.6|12025.9|12019.9|12029.4|12023.4|12025.1|12019.1|0
1643234400000|2022-01-26 22:00:00|12026.2|12020.2|12025.8|12019.8|12027.2|12021.2|12025.5|12019.5|0
1643234700000|2022-01-26 22:05:00|12025.9|12019.9|12026.8|12020.8|12026.8|12020.8|12025.7|12019.7|0
1643235000000|2022-01-26 22:10:00|12027.2|12021.2|12027.6|12021.6|12027.7|12021.7|12026.8|12020.8|0
1643235300000|2022-01-26 22:15:00|12027.7|12021.7|12029.2|12023.2|12029.4|12023.4|12027.7|12021.7|0
1643235600000|2022-01-26 22:20:00|12029.1|12023.1|12034.4|12028.4|12034.9|12028.9|12029|12023|0
1643235900000|2022-01-26 22:25:00|12034.6|12028.6|12033.6|12027.6|12035.3|12029.3|12033.5|12027.5|0
1643236200000|2022-01-26 22:30:00|12033.5|12027.5|12034.5|12028.5|12034.5|12028.5|12033.5|12027.5|0
1643236500000|2022-01-26 22:35:00|12034.1|12028.1|12037.6|12031.6|12037.6|12031.6|12034.1|12028.1|0
1643236800000|2022-01-26 22:40:00|12037.4|12031.4|12039.5|12033.5|12041.6|12035.6|12037.4|12031.4|0
1643237100000|2022-01-26 22:45:00|12039.2|12033.2|12036.8|12030.8|12039.7|12033.7|12036.8|12030.8|0
1643237400000|2022-01-26 22:50:00|12036.9|12030.9|12034.9|12028.9|12037.3|12031.3|12034.8|12028.8|0
1643237700000|2022-01-26 22:55:00|12035.1|12029.1|12036|12030|12036|12030|12033.4|12027.4|0
1643238000000|2022-01-26 23:00:00|12038|12032|12048.9|12042.9|12056.8|12050.8|12037.8|12031.8|0
1643238300000|2022-01-26 23:05:00|12048.5|12042.5|12062.6|12056.6|12062.6|12056.6|12046.5|12040.5|0
1643238600000|2022-01-26 23:10:00|12063.1|12057.1|12061|12055|12063.3|12057.3|12056.5|12050.5|0
1643238900000|2022-01-26 23:15:00|12060.7|12054.7|12055|12049|12063|12057|12051.8|12045.8|0
1643239200000|2022-01-26 23:20:00|12055.1|12049.1|12057.8|12051.8|12060.9|12054.9|12054.7|12048.7|0
1643239500000|2022-01-26 23:25:00|12057.5|12051.5|12059.7|12053.7|12062.3|12056.3|12054.7|12048.7|0
1643239800000|2022-01-26 23:30:00|12060.3|12054.3|12065.6|12059.6|12067.6|12061.6|12060.3|12054.3|0
1643240100000|2022-01-26 23:35:00|12065.3|12059.3|12062.3|12056.3|12066.9|12060.9|12062|12056|0
1643240400000|2022-01-26 23:40:00|12062.7|12056.7|12062.3|12056.3|12064.3|12058.3|12060|12054|0
1643240700000|2022-01-26 23:45:00|12062.4|12056.4|12063.5|12057.5|12066|12060|12062.3|12056.3|0
1643241000000|2022-01-26 23:50:00|12063.7|12057.7|12061|12055|12064.3|12058.3|12060|12054|0
1643241300000|2022-01-26 23:55:00|12060.7|12054.7|12065.3|12059.3|12065.6|12059.6|12060.7|12054.7|0
1643241600000|2022-01-27 00:00:00|12065.2|12059.2|12061.3|12055.3|12066.6|12060.6|12058.1|12052.1|0
1643241900000|2022-01-27 00:05:00|12061.4|12055.4|12054.4|12048.4|12062.3|12056.3|12052.9|12046.9|0
1643242200000|2022-01-27 00:10:00|12054.3|12048.3|12048.2|12042.2|12054.9|12048.9|12047|12041|0
1643242500000|2022-01-27 00:15:00|12047.9|12041.9|12030.7|12024.7|12048.2|12042.2|12028.6|12022.6|0
1643242800000|2022-01-27 00:20:00|12030.5|12024.5|12039.6|12033.6|12040.5|12034.5|12025.9|12019.9|0
1643243100000|2022-01-27 00:25:00|12039.2|12033.2|12024.7|12018.7|12040|12034|12022.2|12016.2|0
1643243400000|2022-01-27 00:30:00|12024.8|12018.8|12021.1|12015.1|12025.2|12019.2|12012.2|12006.2|0
1643243700000|2022-01-27 00:35:00|12021.3|12015.3|12013.8|12007.8|12021.6|12015.6|12010.4|12004.4|0
1643244000000|2022-01-27 00:40:00|12013.9|12007.9|12007|12001|12015.1|12009.1|12006.6|12000.6|0
1643244300000|2022-01-27 00:45:00|12007.2|12001.2|12008.3|12002.3|12013.4|12007.4|12004.8|11998.8|0
1643244600000|2022-01-27 00:50:00|12008.4|12002.4|12000.4|11994.4|12014.5|12008.5|12000|11994|0
1643244900000|2022-01-27 00:55:00|12000.2|11994.2|11991.7|11985.7|12003.8|11997.8|11990|11984|0
1643245200000|2022-01-27 01:00:00|11991.5|11985.5|11979.1|11973.1|11994.2|11988.2|11974|11968|0
1643245500000|2022-01-27 01:05:00|11979|11973|11967.8|11961.8|11984.1|11978.1|11963.1|11957.1|0
1643245800000|2022-01-27 01:10:00|11968|11962|11961.9|11955.9|11974.6|11968.6|11959.7|11953.7|0
1643246100000|2022-01-27 01:15:00|11962.1|11956.1|11942|11936|11966.7|11960.7|11940.5|11934.5|0
1643246400000|2022-01-27 01:20:00|11942.2|11936.2|11943.1|11937.1|11947.1|11941.1|11932.5|11926.5|0
1643246700000|2022-01-27 01:25:00|11943.2|11937.2|11945.1|11939.1|11955.4|11949.4|11941.8|11935.8|0
1643247000000|2022-01-27 01:30:00|11945.2|11939.2|11957.6|11951.6|11958.4|11952.4|11935.9|11929.9|0
1643247300000|2022-01-27 01:35:00|11957.9|11951.9|11951|11945|11964.3|11958.3|11949.8|11943.8|0
1643247600000|2022-01-27 01:40:00|11951.1|11945.1|11947.6|11941.6|11955.2|11949.2|11947.1|11941.1|0
1643247900000|2022-01-27 01:45:00|11947.8|11941.8|11939.2|11933.2|11950|11944|11936.3|11930.3|0
1643248200000|2022-01-27 01:50:00|11939.4|11933.4|11938.2|11932.2|11948.5|11942.5|11933.6|11927.6|0
1643248500000|2022-01-27 01:55:00|11938.4|11932.4|11927.8|11921.8|11938.7|11932.7|11923.7|11917.7|0
1643248800000|2022-01-27 02:00:00|11928|11922|11916.7|11910.7|11928.2|11922.2|11913.8|11907.8|0
1643249100000|2022-01-27 02:05:00|11917.5|11911.5|11907.2|11901.2|11922.9|11916.9|11906.8|11900.8|0
1643249400000|2022-01-27 02:10:00|11907|11901|11910.2|11904.2|11911.4|11905.4|11906.5|11900.5|0
1643249700000|2022-01-27 02:15:00|11909.8|11903.8|11906.1|11900.1|11912.1|11906.1|11906.1|11900.1|0
1643250000000|2022-01-27 02:20:00|11906.2|11900.2|11906.5|11900.5|11907.6|11901.6|11905.3|11899.3|0
1643250300000|2022-01-27 02:25:00|11906.6|11900.6|11904.9|11898.9|11906.7|11900.7|11902.9|11896.9|0
1643250600000|2022-01-27 02:30:00|11904.8|11898.8|11903.7|11897.7|11906.7|11900.7|11902.8|11896.8|0
1643250900000|2022-01-27 02:35:00|11903.3|11897.3|11909|11903|11909.1|11903.1|11903.2|11897.2|0
1643251200000|2022-01-27 02:40:00|11908.6|11902.6|11914|11908|11920|11914|11908.1|11902.1|0
1643251500000|2022-01-27 02:45:00|11914.1|11908.1|11922.5|11916.5|11926.9|11920.9|11914.1|11908.1|0
1643251800000|2022-01-27 02:50:00|11922.7|11916.7|11919.1|11913.1|11925.4|11919.4|11917.3|11911.3|0
1643252100000|2022-01-27 02:55:00|11919.4|11913.4|11918.4|11912.4|11921|11915|11912.4|11906.4|0
1643252400000|2022-01-27 03:00:00|11918.5|11912.5|11909.1|11903.1|11922.1|11916.1|11907.4|11901.4|0
1643252700000|2022-01-27 03:05:00|11909.3|11903.3|11914.1|11908.1|11915.4|11909.4|11907.2|11901.2|0
1643253000000|2022-01-27 03:10:00|11913.9|11907.9|11906.8|11900.8|11914.6|11908.6|11906.8|11900.8|0
1643253300000|2022-01-27 03:15:00|11907|11901|11913.3|11907.3|11914.2|11908.2|11905.5|11899.5|0
1643253600000|2022-01-27 03:20:00|11913.5|11907.5|11912.9|11906.9|11919.5|11913.5|11910.8|11904.8|0
1643253900000|2022-01-27 03:25:00|11912.8|11906.8|11911.9|11905.9|11913.7|11907.7|11908.9|11902.9|0
1643254200000|2022-01-27 03:30:00|11912.1|11906.1|11912.5|11906.5|11917.4|11911.4|11908.6|11902.6|0
1643254500000|2022-01-27 03:35:00|11912.7|11906.7|11893.4|11887.4|11913.4|11907.4|11892.4|11886.4|0
1643254800000|2022-01-27 03:40:00|11893.6|11887.6|11881.6|11875.6|11894.2|11888.2|11878.4|11872.4|0
1643255100000|2022-01-27 03:45:00|11881.5|11875.5|11877.3|11871.3|11882.6|11876.6|11872.2|11866.2|0
1643255400000|2022-01-27 03:50:00|11878.1|11872.1|11879.5|11873.5|11884.5|11878.5|11877.2|11871.2|0
1643255700000|2022-01-27 03:55:00|11879.3|11873.3|11880.1|11874.1|11880.3|11874.3|11873.3|11867.3|0
1643256000000|2022-01-27 04:00:00|11880|11874|11876.2|11870.2|11880.5|11874.5|11874.9|11868.9|0
1643256300000|2022-01-27 04:05:00|11876|11870|11881.9|11875.9|11882.1|11876.1|11874|11868|0
1643256600000|2022-01-27 04:10:00|11881.7|11875.7|11888.3|11882.3|11888.3|11882.3|11879.3|11873.3|0
1643256900000|2022-01-27 04:15:00|11888.1|11882.1|11889.2|11883.2|11890.2|11884.2|11884.8|11878.8|0
1643257200000|2022-01-27 04:20:00|11889.3|11883.3|11888.5|11882.5|11890.5|11884.5|11887.5|11881.5|0
1643257500000|2022-01-27 04:25:00|11888.3|11882.3|11892.3|11886.3|11892.3|11886.3|11887.6|11881.6|0
1643257800000|2022-01-27 04:30:00|11892.5|11886.5|11899.8|11893.8|11902.4|11896.4|11891.7|11885.7|0
1643258100000|2022-01-27 04:35:00|11899.9|11893.9|11900.1|11894.1|11902.8|11896.8|11898.1|11892.1|0
1643258400000|2022-01-27 04:40:00|11900|11894|11894.8|11888.8|11900.5|11894.5|11894|11888|0
1643258700000|2022-01-27 04:45:00|11895|11889|11895.6|11889.6|11897.9|11891.9|11893.5|11887.5|0
1643259000000|2022-01-27 04:50:00|11895.7|11889.7|11899.1|11893.1|11902.6|11896.6|11895.2|11889.2|0
1643259300000|2022-01-27 04:55:00|11899.5|11893.5|11900.9|11894.9|11904.1|11898.1|11898.3|11892.3|0
1643259600000|2022-01-27 05:00:00|11901.1|11895.1|11914.3|11908.3|11916.3|11910.3|11897.3|11891.3|0
1643259900000|2022-01-27 05:05:00|11914.7|11908.7|11906.6|11900.6|11920.7|11914.7|11906.4|11900.4|0
1643260200000|2022-01-27 05:10:00|11906.8|11900.8|11898.1|11892.1|11907.7|11901.7|11898.1|11892.1|0
1643260500000|2022-01-27 05:15:00|11898.3|11892.3|11881.4|11875.4|11899.4|11893.4|11881.3|11875.3|0
1643260800000|2022-01-27 05:20:00|11881.3|11875.3|11884.7|11878.7|11888.6|11882.6|11880.5|11874.5|0
1643261100000|2022-01-27 05:25:00|11884.9|11878.9|11892.7|11886.7|11894|11888|11884.7|11878.7|0
1643261400000|2022-01-27 05:30:00|11892.6|11886.6|11910.4|11904.4|11912.4|11906.4|11891.8|11885.8|0
1643261700000|2022-01-27 05:35:00|11910.7|11904.7|11913|11907|11914.8|11908.8|11904.2|11898.2|0
1643262000000|2022-01-27 05:40:00|11913.4|11907.4|11908|11902|11913.9|11907.9|11899.8|11893.8|0
1643262300000|2022-01-27 05:45:00|11907.8|11901.8|11909.4|11903.4|11909.4|11903.4|11904.7|11898.7|0
1643262600000|2022-01-27 05:50:00|11909.8|11903.8|11900.1|11894.1|11913.2|11907.2|11896.1|11890.1|0
1643262900000|2022-01-27 05:55:00|11900|11894|11902.6|11896.6|11903.9|11897.9|11896.1|11890.1|0
1643263200000|2022-01-27 06:00:00|11902.4|11896.4|11901.2|11895.2|11909.4|11903.4|11898.5|11892.5|0
1643263500000|2022-01-27 06:05:00|11901.1|11895.1|11913.6|11907.6|11914.4|11908.4|11897.2|11891.2|0
1643263800000|2022-01-27 06:10:00|11913.9|11907.9|11920.4|11914.4|11928.7|11922.7|11913.9|11907.9|0
1643264100000|2022-01-27 06:15:00|11920.5|11914.5|11905.8|11899.8|11920.5|11914.5|11905.7|11899.7|0
1643264400000|2022-01-27 06:20:00|11905.9|11899.9|11896.9|11890.9|11910.8|11904.8|11896.8|11890.8|0
1643264700000|2022-01-27 06:25:00|11897|11891|11879.9|11873.9|11897|11891|11878.7|11872.7|0
1643265000000|2022-01-27 06:30:00|11880.1|11874.1|11873.7|11867.7|11880.4|11874.4|11868.9|11862.9|0
1643265300000|2022-01-27 06:35:00|11873.8|11867.8|11879.5|11873.5|11888.6|11882.6|11868.7|11862.7|0
1643265600000|2022-01-27 06:40:00|11879.4|11873.4|11881.3|11875.3|11886.8|11880.8|11877|11871|0
1643265900000|2022-01-27 06:45:00|11881.2|11875.2|11879.7|11873.7|11887.8|11881.8|11873.8|11867.8|0
1643266200000|2022-01-27 06:50:00|11880.3|11874.3|11904.1|11898.1|11904.1|11898.1|11880.3|11874.3|0
1643266500000|2022-01-27 06:55:00|11903.7|11897.7|11912.1|11906.1|11912.6|11906.6|11903.3|11897.3|0
1643266800000|2022-01-27 07:00:00|11888.6|11886.6|11930.6|11928.6|11931.1|11929.1|11886.6|11884.6|166
1643267100000|2022-01-27 07:05:00|11931.1|11929.1|11901.6|11899.6|11937.6|11935.6|11901.6|11899.6|96
1643267400000|2022-01-27 07:10:00|11902.1|11900.1|11926.6|11924.6|11932.6|11930.6|11900.6|11898.6|37
1643267700000|2022-01-27 07:15:00|11928.6|11926.6|11937.6|11935.6|11938.6|11936.6|11927.6|11925.6|28
1643268000000|2022-01-27 07:20:00|11937.1|11935.1|11939.1|11937.1|11948.6|11946.6|11936.6|11934.6|60
1643268300000|2022-01-27 07:25:00|11938.6|11936.6|11936.6|11934.6|11947.6|11945.6|11934.6|11932.6|17
1643268600000|2022-01-27 07:30:00|11936.1|11934.1|11928.6|11926.6|11938.1|11936.1|11927.6|11925.6|81
1643268900000|2022-01-27 07:35:00|11929.1|11927.1|11948.6|11946.6|11949.6|11947.6|11929.1|11927.1|94
1643269200000|2022-01-27 07:40:00|11949.1|11947.1|11957.1|11955.1|11957.6|11955.6|11937.6|11935.6|149
1643269500000|2022-01-27 07:45:00|11959.6|11957.6|11955.1|11953.1|11961.1|11959.1|11945.6|11943.6|70
1643269800000|2022-01-27 07:50:00|11955.6|11953.6|11974.6|11972.6|11981.1|11979.1|11955.6|11953.6|106
1643270100000|2022-01-27 07:55:00|11975.1|11973.1|11964.6|11962.6|11984.1|11982.1|11962.6|11960.6|173
1643270400000|2022-01-27 08:00:00|11965.1|11963.1|11948.1|11946.1|11966.6|11964.6|11922.1|11920.1|1202
1643270700000|2022-01-27 08:05:00|11947.6|11945.6|11953.1|11951.1|11956.1|11954.1|11940.1|11938.1|631
1643271000000|2022-01-27 08:10:00|11954.1|11952.1|11987.1|11985.1|11987.6|11985.6|11952.1|11950.1|539
1643271300000|2022-01-27 08:15:00|11986.1|11984.1|12004.1|12002.1|12006.6|12004.6|11977.6|11975.6|418
1643271600000|2022-01-27 08:20:00|12004.6|12002.6|11981.1|11979.1|12015.1|12013.1|11980.1|11978.1|414
1643271900000|2022-01-27 08:25:00|11982.1|11980.1|11987.6|11985.6|11992.6|11990.6|11971.6|11969.6|406
1643272200000|2022-01-27 08:30:00|11988.6|11986.6|11986.1|11984.1|11994.6|11992.6|11976.6|11974.6|403
1643272500000|2022-01-27 08:35:00|11985.6|11983.6|11990.6|11988.6|12006.6|12004.6|11984.1|11982.1|337
1643272800000|2022-01-27 08:40:00|11989.3|11987.3|12005.3|12003.3|12005.8|12003.8|11989.3|11987.3|394
1643273100000|2022-01-27 08:45:00|12004.8|12002.8|12008.8|12006.8|12016.8|12014.8|11998.3|11996.3|196
1643273400000|2022-01-27 08:50:00|12009.3|12007.3|12026.3|12024.3|12030.8|12028.8|12007.8|12005.8|187
1643273700000|2022-01-27 08:55:00|12026.8|12024.8|12025.8|12023.8|12031.8|12029.8|12023.3|12021.3|246
1643274000000|2022-01-27 09:00:00|12026.8|12024.8|12025.8|12023.8|12032.3|12030.3|12013.3|12011.3|199
1643274300000|2022-01-27 09:05:00|12025.3|12023.3|12019.8|12017.8|12030.8|12028.8|12017.8|12015.8|239
1643274600000|2022-01-27 09:10:00|12020.3|12018.3|12024.3|12022.3|12032.8|12030.8|12015.8|12013.8|227
1643274900000|2022-01-27 09:15:00|12024.8|12022.8|12015.3|12013.3|12028.3|12026.3|12013.3|12011.3|149
1643275200000|2022-01-27 09:20:00|12014.8|12012.8|12023.3|12021.3|12025.3|12023.3|12008.8|12006.8|147
1643275500000|2022-01-27 09:25:00|12022.8|12020.8|12030.8|12028.8|12035.3|12033.3|12019.3|12017.3|154
1643275800000|2022-01-27 09:30:00|12030.3|12028.3|12028.8|12026.8|12035.8|12033.8|12024.3|12022.3|143
1643276100000|2022-01-27 09:35:00|12028.3|12026.3|12025.8|12023.8|12037.8|12035.8|12023.8|12021.8|283
1643276400000|2022-01-27 09:40:00|12025.3|12023.3|12039.8|12037.8|12042.8|12040.8|12021.3|12019.3|192
1643276700000|2022-01-27 09:45:00|12039.3|12037.3|12046.8|12044.8|12050.8|12048.8|12034.3|12032.3|281
1643277000000|2022-01-27 09:50:00|12046.3|12044.3|12049.3|12047.3|12054.3|12052.3|12042.3|12040.3|457
1643277300000|2022-01-27 09:55:00|12049.8|12047.8|12048.3|12046.3|12053.3|12051.3|12044.3|12042.3|211
1643277600000|2022-01-27 10:00:00|12048.8|12046.8|12058.3|12056.3|12060.8|12058.8|12045.3|12043.3|148
1643277900000|2022-01-27 10:05:00|12058.8|12056.8|12065.3|12063.3|12066.3|12064.3|12056.3|12054.3|193
1643278200000|2022-01-27 10:10:00|12065.8|12063.8|12053.3|12051.3|12069.8|12067.8|12049.8|12047.8|175
1643278500000|2022-01-27 10:15:00|12053.8|12051.8|12050.8|12048.8|12063.3|12061.3|12049.3|12047.3|146
1643278800000|2022-01-27 10:20:00|12051.3|12049.3|12061.3|12059.3|12064.3|12062.3|12045.3|12043.3|207
1643279100000|2022-01-27 10:25:00|12061.8|12059.8|12070.8|12068.8|12072.3|12070.3|12060.3|12058.3|101
1643279400000|2022-01-27 10:30:00|12071.3|12069.3|12067.8|12065.8|12073.3|12071.3|12061.8|12059.8|90
1643279700000|2022-01-27 10:35:00|12068.3|12066.3|12078.8|12076.8|12078.8|12076.8|12065.8|12063.8|84
1643280000000|2022-01-27 10:40:00|12078.3|12076.3|12080.8|12078.8|12081.8|12079.8|12074.3|12072.3|121
1643280300000|2022-01-27 10:45:00|12081.3|12079.3|12062.8|12060.8|12083.3|12081.3|12062.3|12060.3|196
1643280600000|2022-01-27 10:50:00|12063.3|12061.3|12048.3|12046.3|12064.3|12062.3|12046.8|12044.8|288
1643280900000|2022-01-27 10:55:00|12048.8|12046.8|12039.8|12037.8|12052.3|12050.3|12034.8|12032.8|204
1643281200000|2022-01-27 11:00:00|12037.8|12035.8|12046.3|12044.3|12049.3|12047.3|12037.8|12035.8|152
1643281500000|2022-01-27 11:05:00|12045.8|12043.8|12049.3|12047.3|12055.8|12053.8|12045.8|12043.8|178
1643281800000|2022-01-27 11:10:00|12049.8|12047.8|12055.8|12053.8|12058.3|12056.3|12049.3|12047.3|81
1643282100000|2022-01-27 11:15:00|12055.3|12053.3|12047.3|12045.3|12057.3|12055.3|12045.8|12043.8|100
1643282400000|2022-01-27 11:20:00|12047.8|12045.8|12050.3|12048.3|12050.8|12048.8|12039.3|12037.3|67
1643282700000|2022-01-27 11:25:00|12049.8|12047.8|12055.8|12053.8|12058.3|12056.3|12046.3|12044.3|148
1643283000000|2022-01-27 11:30:00|12056.3|12054.3|12046.8|12044.8|12058.8|12056.8|12046.8|12044.8|75
1643283300000|2022-01-27 11:35:00|12047.3|12045.3|12034.3|12032.3|12050.8|12048.8|12032.3|12030.3|122
1643283600000|2022-01-27 11:40:00|12034.8|12032.8|12035.3|12033.3|12039.3|12037.3|12032.3|12030.3|97
1643283900000|2022-01-27 11:45:00|12035.8|12033.8|12032.3|12030.3|12038.8|12036.8|12026.8|12024.8|128
1643284200000|2022-01-27 11:50:00|12032.8|12030.8|12043.8|12041.8|12047.8|12045.8|12031.8|12029.8|139
1643284500000|2022-01-27 11:55:00|12043.3|12041.3|12054.3|12052.3|12056.3|12054.3|12038.3|12036.3|109
1643284800000|2022-01-27 12:00:00|12057.3|12055.3|12048.8|12046.8|12059.3|12057.3|12043.3|12041.3|149
1643285100000|2022-01-27 12:05:00|12049.3|12047.3|12049.3|12047.3|12052.3|12050.3|12043.3|12041.3|85
1643285400000|2022-01-27 12:10:00|12049.8|12047.8|12060.8|12058.8|12064.3|12062.3|12049.3|12047.3|157
1643285700000|2022-01-27 12:15:00|12060.3|12058.3|12045.8|12043.8|12064.3|12062.3|12045.8|12043.8|85
1643286000000|2022-01-27 12:20:00|12046.3|12044.3|12033.8|12031.8|12049.8|12047.8|12032.3|12030.3|197
1643286300000|2022-01-27 12:25:00|12034.3|12032.3|12045.3|12043.3|12048.8|12046.8|12034.3|12032.3|97
1643286600000|2022-01-27 12:30:00|12045.8|12043.8|12037.8|12035.8|12050.8|12048.8|12035.3|12033.3|122
1643286900000|2022-01-27 12:35:00|12038.3|12036.3|12045.8|12043.8|12048.8|12046.8|12036.8|12034.8|128
1643287200000|2022-01-27 12:40:00|12046|12044|12051|12049|12058.5|12056.5|12046|12044|225
1643287500000|2022-01-27 12:45:00|12051.5|12049.5|12060|12058|12062|12060|12051|12049|166
1643287800000|2022-01-27 12:50:00|12060.5|12058.5|12071|12069|12074|12072|12060.5|12058.5|110
1643288100000|2022-01-27 12:55:00|12071.5|12069.5|12061|12059|12074.5|12072.5|12060|12058|90
1643288400000|2022-01-27 13:00:00|12062|12060|12061|12059|12070.5|12068.5|12061|12059|94
1643288700000|2022-01-27 13:05:00|12061.5|12059.5|12075|12073|12076.5|12074.5|12061.5|12059.5|104
1643289000000|2022-01-27 13:10:00|12075.5|12073.5|12079|12077|12082.5|12080.5|12072.5|12070.5|160
1643289300000|2022-01-27 13:15:00|12079.5|12077.5|12081|12079|12081.5|12079.5|12073|12071|172
1643289600000|2022-01-27 13:20:00|12081.5|12079.5|12085|12083|12085|12083|12071|12069|153
1643289900000|2022-01-27 13:25:00|12084.5|12082.5|12091|12089|12093.5|12091.5|12084|12082|123
1643290200000|2022-01-27 13:30:00|12091.5|12089.5|12091.5|12089.5|12101|12099|12088|12086|189
1643290500000|2022-01-27 13:35:00|12091|12089|12092|12090|12097.5|12095.5|12087|12085|210
1643290800000|2022-01-27 13:40:00|12091.5|12089.5|12099|12097|12101|12099|12090.5|12088.5|96
1643291100000|2022-01-27 13:45:00|12099.5|12097.5|12104|12102|12104.5|12102.5|12093.5|12091.5|108
1643291400000|2022-01-27 13:50:00|12103.5|12101.5|12115|12113|12115.5|12113.5|12099.5|12097.5|182
1643291700000|2022-01-27 13:55:00|12114.5|12112.5|12121|12119|12124.5|12122.5|12112|12110|607
1643292000000|2022-01-27 14:00:00|12120.5|12118.5|12125|12123|12128.5|12126.5|12114.5|12112.5|467
1643292300000|2022-01-27 14:05:00|12124.5|12122.5|12120.5|12118.5|12129.5|12127.5|12115.5|12113.5|284
1643292600000|2022-01-27 14:10:00|12121|12119|12129.5|12127.5|12129.5|12127.5|12121|12119|124
1643292900000|2022-01-27 14:15:00|12130|12128|12132.5|12130.5|12135.5|12133.5|12127.5|12125.5|224
1643293200000|2022-01-27 14:20:00|12132|12130|12136|12134|12145|12143|12132|12130|329
1643293500000|2022-01-27 14:25:00|12136.5|12134.5|12148.5|12146.5|12149|12147|12136.5|12134.5|143
1643293800000|2022-01-27 14:30:00|12148|12146|12152|12150|12158.5|12156.5|12146|12144|608
1643294100000|2022-01-27 14:35:00|12151|12149|12159.5|12157.5|12163.5|12161.5|12144.5|12142.5|655
1643294400000|2022-01-27 14:40:00|12160.5|12158.5|12182.5|12180.5|12183.5|12181.5|12159|12157|459
1643294700000|2022-01-27 14:45:00|12183.5|12181.5|12190|12188|12195.5|12193.5|12172.5|12170.5|491
1643295000000|2022-01-27 14:50:00|12189.5|12187.5|12190.5|12188.5|12195|12193|12186.5|12184.5|1048
1643295300000|2022-01-27 14:55:00|12191|12189|12190|12188|12197.5|12195.5|12180.5|12178.5|422
1643295600000|2022-01-27 15:00:00|12189|12187|12189|12187|12190.5|12188.5|12176|12174|384
1643295900000|2022-01-27 15:05:00|12189.5|12187.5|12187|12185|12191.5|12189.5|12178.5|12176.5|229
1643296200000|2022-01-27 15:10:00|12187.1|12185.1|12203.6|12201.6|12204.6|12202.6|12183.1|12181.1|307
1643296500000|2022-01-27 15:15:00|12204.1|12202.1|12195.6|12193.6|12208.1|12206.1|12193.1|12191.1|269
1643296800000|2022-01-27 15:20:00|12196.1|12194.1|12180.1|12178.1|12199.1|12197.1|12179.6|12177.6|318
1643297100000|2022-01-27 15:25:00|12180.6|12178.6|12161.1|12159.1|12184.1|12182.1|12160.6|12158.6|440
1643297400000|2022-01-27 15:30:00|12160.6|12158.6|12150.6|12148.6|12166.1|12164.1|12146.6|12144.6|527
1643297700000|2022-01-27 15:35:00|12151.1|12149.1|12149.1|12147.1|12155.6|12153.6|12143.6|12141.6|301
1643298000000|2022-01-27 15:40:00|12150.6|12148.6|12174.6|12172.6|12175.6|12173.6|12147.6|12145.6|428
1643298300000|2022-01-27 15:45:00|12175.1|12173.1|12172.6|12170.6|12183.1|12181.1|12165.6|12163.6|351
1643298600000|2022-01-27 15:50:00|12172.1|12170.1|12180.6|12178.6|12184.1|12182.1|12170.6|12168.6|284
1643298900000|2022-01-27 15:55:00|12181.1|12179.1|12190.1|12188.1|12193.6|12191.6|12179.1|12177.1|308
1643299200000|2022-01-27 16:00:00|12190.6|12188.6|12195.1|12193.1|12200.6|12198.6|12190.1|12188.1|343
1643299500000|2022-01-27 16:05:00|12194.6|12192.6|12185.6|12183.6|12200.6|12198.6|12179.1|12177.1|422
1643299800000|2022-01-27 16:10:00|12186.1|12184.1|12196.6|12194.6|12197.6|12195.6|12186.1|12184.1|239
1643300100000|2022-01-27 16:15:00|12195.6|12193.6|12175.6|12173.6|12195.6|12193.6|12171.1|12169.1|570
1643300400000|2022-01-27 16:20:00|12174.6|12172.6|12161.6|12159.6|12178.6|12176.6|12159.1|12157.1|755
1643300700000|2022-01-27 16:25:00|12161.1|12159.1|12180.1|12178.1|12180.1|12178.1|12153.6|12151.6|2325
1643301000000|2022-01-27 16:30:00|12179.1|12177.1|12199.6|12197.6|12200.6|12198.6|12167.6|12165.6|1773
1643301300000|2022-01-27 16:35:00|12200.1|12198.1|12200.1|12198.1|12220.6|12218.6|12197.6|12195.6|558
1643301600000|2022-01-27 16:40:00|12200.6|12198.6|12203.6|12201.6|12211.1|12209.1|12196.1|12194.1|568
1643301900000|2022-01-27 16:45:00|12204.6|12202.6|12200.6|12198.6|12209.6|12207.6|12197.1|12195.1|130
1643302200000|2022-01-27 16:50:00|12201.1|12199.1|12209.1|12207.1|12209.6|12207.6|12196.6|12194.6|55
1643302500000|2022-01-27 16:55:00|12209.6|12207.6|12215.6|12213.6|12218.6|12216.6|12206.1|12204.1|169
1643302800000|2022-01-27 17:00:00|12216.6|12214.6|12213.6|12211.6|12217.1|12215.1|12203.1|12201.1|35
1643303100000|2022-01-27 17:05:00|12213.1|12211.1|12191.6|12189.6|12213.6|12211.6|12189.1|12187.1|70
1643303400000|2022-01-27 17:10:00|12192.1|12190.1|12184.1|12182.1|12193.1|12191.1|12179.1|12177.1|72
1643303700000|2022-01-27 17:15:00|12184.6|12182.6|12168.1|12166.1|12187.1|12185.1|12163.6|12161.6|108
1643304000000|2022-01-27 17:20:00|12168.6|12166.6|12166.6|12164.6|12169.6|12167.6|12161.6|12159.6|78
1643304300000|2022-01-27 17:25:00|12166.1|12164.1|12163.1|12161.1|12175.6|12173.6|12157.6|12155.6|112
1643304600000|2022-01-27 17:30:00|12162.6|12160.6|12155.6|12153.6|12169.1|12167.1|12154.1|12152.1|28
1643304900000|2022-01-27 17:35:00|12155.1|12153.1|12150.1|12148.1|12157.1|12155.1|12145.1|12143.1|58
1643305200000|2022-01-27 17:40:00|12149.6|12147.6|12150.1|12148.1|12154.6|12152.6|12145.1|12143.1|20
1643305500000|2022-01-27 17:45:00|12149.6|12147.6|12134.1|12132.1|12150.1|12148.1|12131.1|12129.1|104
1643305800000|2022-01-27 17:50:00|12134.6|12132.6|12150.6|12148.6|12152.1|12150.1|12134.6|12132.6|42
1643306100000|2022-01-27 17:55:00|12150.1|12148.1|12148.1|12146.1|12158.6|12156.6|12140.6|12138.6|54
1643306400000|2022-01-27 18:00:00|12148.6|12146.6|12137.6|12135.6|12158.1|12156.1|12137.1|12135.1|95
1643306700000|2022-01-27 18:05:00|12138.1|12136.1|12134.1|12132.1|12142.1|12140.1|12123.6|12121.6|20
1643307000000|2022-01-27 18:10:00|12134.6|12132.6|12130.1|12128.1|12135.6|12133.6|12124.1|12122.1|30
1643307300000|2022-01-27 18:15:00|12129.6|12127.6|12123.1|12121.1|12141.6|12139.6|12115.6|12113.6|62
1643307600000|2022-01-27 18:20:00|12124.1|12122.1|12100.1|12098.1|12124.1|12122.1|12099.6|12097.6|118
1643307900000|2022-01-27 18:25:00|12099.6|12097.6|12093.6|12091.6|12104.1|12102.1|12089.6|12087.6|29
1643308200000|2022-01-27 18:30:00|12093.1|12091.1|12101.6|12099.6|12103.6|12101.6|12091.6|12089.6|59
1643308500000|2022-01-27 18:35:00|12102.6|12100.6|12089.1|12087.1|12107.6|12105.6|12088.1|12086.1|115
1643308800000|2022-01-27 18:40:00|12088.6|12086.6|12101.1|12099.1|12104.6|12102.6|12087.1|12085.1|55
1643309100000|2022-01-27 18:45:00|12101.6|12099.6|12103.6|12101.6|12107.6|12105.6|12094.1|12092.1|47
1643309400000|2022-01-27 18:50:00|12103.1|12101.1|12098.1|12096.1|12104.1|12102.1|12093.6|12091.6|51
1643309700000|2022-01-27 18:55:00|12097.1|12095.1|12111.1|12109.1|12114.1|12112.1|12095.1|12093.1|53
1643310000000|2022-01-27 19:00:00|12111.6|12109.6|12131.1|12129.1|12133.6|12131.6|12111.6|12109.6|45
1643310300000|2022-01-27 19:05:00|12130.6|12128.6|12135.1|12133.1|12140.1|12138.1|12127.1|12125.1|45
1643310600000|2022-01-27 19:10:00|12135.6|12133.6|12134.6|12132.6|12139.6|12137.6|12134.6|12132.6|8
1643310900000|2022-01-27 19:15:00|12135.1|12133.1|12120.1|12118.1|12135.1|12133.1|12112.6|12110.6|51
1643311200000|2022-01-27 19:20:00|12120.6|12118.6|12104.6|12102.6|12121.1|12119.1|12103.1|12101.1|49
1643311500000|2022-01-27 19:25:00|12104.1|12102.1|12105.1|12103.1|12108.6|12106.6|12100.1|12098.1|23
1643311800000|2022-01-27 19:30:00|12104.6|12102.6|12093.6|12091.6|12110.1|12108.1|12091.1|12089.1|30
1643312100000|2022-01-27 19:35:00|12094.1|12092.1|12110.1|12108.1|12110.1|12108.1|12093.1|12091.1|39
1643312400000|2022-01-27 19:40:00|12109.1|12107.1|12125.6|12123.6|12128.1|12126.1|12106.1|12104.1|18
1643312700000|2022-01-27 19:45:00|12126.1|12124.1|12128.1|12126.1|12135.6|12133.6|12124.6|12122.6|13
1643313000000|2022-01-27 19:50:00|12128.6|12126.6|12112.6|12110.6|12128.6|12126.6|12110.1|12108.1|15
1643313300000|2022-01-27 19:55:00|12112.1|12110.1|12116.6|12114.6|12119.6|12117.6|12104.1|12102.1|47
1643313600000|2022-01-27 20:00:00|12116.1|12114.1|12128.6|12126.6|12135.6|12133.6|12116.1|12114.1|21
1643313900000|2022-01-27 20:05:00|12129.1|12127.1|12121.6|12119.6|12136.6|12134.6|12121.6|12119.6|25
1643314200000|2022-01-27 20:10:00|12122.1|12120.1|12110.1|12108.1|12125.1|12123.1|12102.6|12100.6|30
1643314500000|2022-01-27 20:15:00|12110.6|12108.6|12117.1|12115.1|12120.1|12118.1|12102.1|12100.1|31
1643314800000|2022-01-27 20:20:00|12118.6|12116.6|12123.1|12121.1|12125.1|12123.1|12110.1|12108.1|36
1643315100000|2022-01-27 20:25:00|12123.6|12121.6|12132.1|12130.1|12135.6|12133.6|12116.1|12114.1|28
1643315400000|2022-01-27 20:30:00|12131.6|12129.6|12128.6|12126.6|12138.6|12136.6|12123.6|12121.6|73
1643315700000|2022-01-27 20:35:00|12129.1|12127.1|12126.1|12124.1|12137.1|12135.1|12123.1|12121.1|30
1643316000000|2022-01-27 20:40:00|12126.6|12124.6|12145.1|12143.1|12149.1|12147.1|12125.1|12123.1|23
1643316300000|2022-01-27 20:45:00|12145.6|12143.6|12141.6|12139.6|12154.1|12152.1|12131.1|12129.1|58
1643316600000|2022-01-27 20:50:00|12142.1|12140.1|12131.6|12129.6|12142.1|12140.1|12129.6|12127.6|80
1643316900000|2022-01-27 20:55:00|12132.6|12130.6|12139.8|12133.8|12140.6|12138.6|12130.1|12128.1|77
1643317200000|2022-01-27 21:00:00|12140|12134|12140.5|12134.5|12144.1|12138.1|12133|12127|0
1643317500000|2022-01-27 21:05:00|12140.7|12134.7|12149.1|12143.1|12152|12146|12138.3|12132.3|0
1643317800000|2022-01-27 21:10:00|12149|12143|12148|12142|12155.3|12149.3|12138.9|12132.9|0
1643318100000|2022-01-27 21:15:00|12147.9|12141.9|12155.2|12149.2|12155.2|12149.2|12147.4|12141.4|0
1643318400000|2022-01-27 21:20:00|12155.3|12149.3|12144.7|12138.7|12156.2|12150.2|12144.4|12138.4|0
1643318700000|2022-01-27 21:25:00|12144.8|12138.8|12147.7|12141.7|12150.8|12144.8|12143.8|12137.8|0
1643319000000|2022-01-27 21:30:00|12147.9|12141.9|12165.8|12159.8|12176.6|12170.6|12137.8|12131.8|0
1643319300000|2022-01-27 21:35:00|12165.9|12159.9|12169.3|12163.3|12169.6|12163.6|12160.7|12154.7|0
1643319600000|2022-01-27 21:40:00|12169.4|12163.4|12175.7|12169.7|12178.7|12172.7|12166|12160|0
1643319900000|2022-01-27 21:45:00|12175.5|12169.5|12176|12170|12181.8|12175.8|12173.9|12167.9|0
1643320200000|2022-01-27 21:50:00|12175.9|12169.9|12176|12170|12179.8|12173.8|12172|12166|0
1643320500000|2022-01-27 21:55:00|12176.1|12170.1|12182.2|12176.2|12182.5|12176.5|12175.9|12169.9|0
1643320800000|2022-01-27 22:00:00|12181.8|12175.8|12192.7|12186.7|12193.9|12187.9|12181.5|12175.5|0
1643321100000|2022-01-27 22:05:00|12193|12187|12193.8|12187.8|12198.2|12192.2|12191.2|12185.2|0
1643321400000|2022-01-27 22:10:00|12193.6|12187.6|12188.8|12182.8|12193.6|12187.6|12188.4|12182.4|0
1643321700000|2022-01-27 22:15:00|12188.2|12182.2|12190.2|12184.2|12191.4|12185.4|12185.8|12179.8|0
1643322000000|2022-01-27 22:20:00|12190.9|12184.9|12186.3|12180.3|12191.6|12185.6|12185.3|12179.3|0
1643322300000|2022-01-27 22:25:00|12186.2|12180.2|12181.8|12175.8|12186.2|12180.2|12181.8|12175.8|0
1643322600000|2022-01-27 22:30:00|12180.2|12174.2|12179.9|12173.9|12182.1|12176.1|12178.4|12172.4|0
1643322900000|2022-01-27 22:35:00|12179.3|12173.3|12179.8|12173.8|12182.3|12176.3|12178.3|12172.3|0
1643323200000|2022-01-27 22:40:00|12179.9|12173.9|12181.4|12175.4|12182.3|12176.3|12178.9|12172.9|0
1643323500000|2022-01-27 22:45:00|12182.6|12176.6|12186|12180|12186.2|12180.2|12182.6|12176.6|0
1643323800000|2022-01-27 22:50:00|12186.2|12180.2|12187.9|12181.9|12188.8|12182.8|12184.6|12178.6|0
1643324100000|2022-01-27 22:55:00|12188.1|12182.1|12190.1|12184.1|12190.2|12184.2|12187.3|12181.3|0
1643324400000|2022-01-27 23:00:00|12191.4|12185.4|12188.6|12182.6|12195.7|12189.7|12185.4|12179.4|0
1643324700000|2022-01-27 23:05:00|12188.7|12182.7|12193.1|12187.1|12196.7|12190.7|12188.4|12182.4|0
1643325000000|2022-01-27 23:10:00|12193.2|12187.2|12195.4|12189.4|12197.8|12191.8|12193.1|12187.1|0
1643325300000|2022-01-27 23:15:00|12195.2|12189.2|12181|12175|12195.2|12189.2|12180.7|12174.7|0
1643325600000|2022-01-27 23:20:00|12181.1|12175.1|12191|12185|12192.4|12186.4|12181.1|12175.1|0
1643325900000|2022-01-27 23:25:00|12190.9|12184.9|12190.6|12184.6|12196.3|12190.3|12190.2|12184.2|0
1643326200000|2022-01-27 23:30:00|12190.7|12184.7|12184.3|12178.3|12192.7|12186.7|12184.3|12178.3|0
1643326500000|2022-01-27 23:35:00|12184.4|12178.4|12189|12183|12190.5|12184.5|12184.4|12178.4|0
1643326800000|2022-01-27 23:40:00|12189.1|12183.1|12183.3|12177.3|12190.2|12184.2|12181.8|12175.8|0
1643327100000|2022-01-27 23:45:00|12183.6|12177.6|12182.5|12176.5|12188.4|12182.4|12182.2|12176.2|0
1643327400000|2022-01-27 23:50:00|12182.2|12176.2|12183|12177|12183.6|12177.6|12178.1|12172.1|0
1643327700000|2022-01-27 23:55:00|12183.3|12177.3|12171|12165|12183.6|12177.6|12170.6|12164.6|0
1643328000000|2022-01-28 00:00:00|12170.9|12164.9|12172.3|12166.3|12173.7|12167.7|12163.4|12157.4|0
1643328300000|2022-01-28 00:05:00|12172.4|12166.4|12164.2|12158.2|12173.9|12167.9|12163.6|12157.6|0
1643328600000|2022-01-28 00:10:00|12164.1|12158.1|12178.2|12172.2|12178.4|12172.4|12163.6|12157.6|0
1643328900000|2022-01-28 00:15:00|12178.1|12172.1|12155.3|12149.3|12178.6|12172.6|12152.2|12146.2|0
1643329200000|2022-01-28 00:20:00|12156|12150|12150.5|12144.5|12157|12151|12145.5|12139.5|0
1643329500000|2022-01-28 00:25:00|12150.4|12144.4|12145|12139|12156.1|12150.1|12144.2|12138.2|0
1643329800000|2022-01-28 00:30:00|12144.8|12138.8|12133.5|12127.5|12146|12140|12129.6|12123.6|0
1643330100000|2022-01-28 00:35:00|12133.7|12127.7|12140.8|12134.8|12141.9|12135.9|12133.7|12127.7|0
1643330400000|2022-01-28 00:40:00|12140.6|12134.6|12131|12125|12140.6|12134.6|12125.6|12119.6|0
1643330700000|2022-01-28 00:45:00|12131.5|12125.5|12143.6|12137.6|12145|12139|12127.4|12121.4|0
1643331000000|2022-01-28 00:50:00|12143.8|12137.8|12151.8|12145.8|12152.9|12146.9|12143|12137|0
1643331300000|2022-01-28 00:55:00|12151.5|12145.5|12163.2|12157.2|12167.5|12161.5|12151.1|12145.1|0
1643331600000|2022-01-28 01:00:00|12163|12157|12168.8|12162.8|12173.4|12167.4|12160.7|12154.7|0
1643331900000|2022-01-28 01:05:00|12168.6|12162.6|12164.6|12158.6|12177.6|12171.6|12164.1|12158.1|0
1643332200000|2022-01-28 01:10:00|12164.8|12158.8|12163.1|12157.1|12171.9|12165.9|12162|12156|0
1643332500000|2022-01-28 01:15:00|12163.2|12157.2|12165.3|12159.3|12165.8|12159.8|12157.2|12151.2|0
1643332800000|2022-01-28 01:20:00|12165.1|12159.1|12163.6|12157.6|12171.9|12165.9|12163.6|12157.6|0
1643333100000|2022-01-28 01:25:00|12163.8|12157.8|12171.3|12165.3|12175.9|12169.9|12163.6|12157.6|0
1643333400000|2022-01-28 01:30:00|12171.1|12165.1|12153.1|12147.1|12172.7|12166.7|12151.8|12145.8|0
1643333700000|2022-01-28 01:35:00|12153.3|12147.3|12155.4|12149.4|12161.7|12155.7|12150.1|12144.1|0
1643334000000|2022-01-28 01:40:00|12154.9|12148.9|12161|12155|12163.1|12157.1|12150.3|12144.3|0
1643334300000|2022-01-28 01:45:00|12160.9|12154.9|12151|12145|12164.1|12158.1|12149.2|12143.2|0
1643334600000|2022-01-28 01:50:00|12151.4|12145.4|12151.1|12145.1|12156.7|12150.7|12149.4|12143.4|0
1643334900000|2022-01-28 01:55:00|12152.7|12146.7|12166.4|12160.4|12168.5|12162.5|12152.7|12146.7|0
1643335200000|2022-01-28 02:00:00|12166.5|12160.5|12168.1|12162.1|12170.8|12164.8|12160|12154|0
1643335500000|2022-01-28 02:05:00|12167.9|12161.9|12173.2|12167.2|12174.1|12168.1|12163.9|12157.9|0
1643335800000|2022-01-28 02:10:00|12173.3|12167.3|12166.5|12160.5|12174.7|12168.7|12164.8|12158.8|0
1643336100000|2022-01-28 02:15:00|12166.6|12160.6|12163|12157|12170.7|12164.7|12162.2|12156.2|0
1643336400000|2022-01-28 02:20:00|12163.4|12157.4|12173.5|12167.5|12176.8|12170.8|12163|12157|0
1643336700000|2022-01-28 02:25:00|12173.4|12167.4|12177.2|12171.2|12179.9|12173.9|12168.9|12162.9|0
1643337000000|2022-01-28 02:30:00|12177.4|12171.4|12176.1|12170.1|12179.8|12173.8|12173.7|12167.7|0
1643337300000|2022-01-28 02:35:00|12175.9|12169.9|12178.8|12172.8|12181.8|12175.8|12172.3|12166.3|0
1643337600000|2022-01-28 02:40:00|12178.4|12172.4|12176.9|12170.9|12178.9|12172.9|12174.2|12168.2|0
1643337900000|2022-01-28 02:45:00|12177|12171|12185.1|12179.1|12185.5|12179.5|12176|12170|0
1643338200000|2022-01-28 02:50:00|12185.2|12179.2|12187.6|12181.6|12188.4|12182.4|12182.1|12176.1|0
1643338500000|2022-01-28 02:55:00|12187.4|12181.4|12186.5|12180.5|12189.1|12183.1|12184.4|12178.4|0
1643338800000|2022-01-28 03:00:00|12186.8|12180.8|12187.5|12181.5|12190.5|12184.5|12185.6|12179.6|0
1643339100000|2022-01-28 03:05:00|12187.7|12181.7|12188.2|12182.2|12188.3|12182.3|12182|12176|0
1643339400000|2022-01-28 03:10:00|12188.3|12182.3|12185.6|12179.6|12191.5|12185.5|12184.2|12178.2|0
1643339700000|2022-01-28 03:15:00|12185.4|12179.4|12175.2|12169.2|12185.6|12179.6|12172.6|12166.6|0
1643340000000|2022-01-28 03:20:00|12175|12169|12172.3|12166.3|12178.2|12172.2|12170.9|12164.9|0
1643340300000|2022-01-28 03:25:00|12172.5|12166.5|12169.5|12163.5|12173.1|12167.1|12166.8|12160.8|0
1643340600000|2022-01-28 03:30:00|12169.6|12163.6|12171.9|12165.9|12173.9|12167.9|12168.4|12162.4|0
1643340900000|2022-01-28 03:35:00|12172.1|12166.1|12171.5|12165.5|12174|12168|12168.9|12162.9|0
1643341200000|2022-01-28 03:40:00|12171.3|12165.3|12163.8|12157.8|12171.3|12165.3|12160.1|12154.1|0
1643341500000|2022-01-28 03:45:00|12163.6|12157.6|12166.7|12160.7|12170.5|12164.5|12161.2|12155.2|0
1643341800000|2022-01-28 03:50:00|12166.8|12160.8|12165.6|12159.6|12170.1|12164.1|12161.8|12155.8|0
1643342100000|2022-01-28 03:55:00|12165.2|12159.2|12163.5|12157.5|12167.3|12161.3|12161.7|12155.7|0
1643342400000|2022-01-28 04:00:00|12163.6|12157.6|12167.3|12161.3|12169.7|12163.7|12163.6|12157.6|0
1643342700000|2022-01-28 04:05:00|12167.5|12161.5|12165.8|12159.8|12169.2|12163.2|12165.7|12159.7|0
1643343000000|2022-01-28 04:10:00|12165.6|12159.6|12168.6|12162.6|12169.4|12163.4|12164.1|12158.1|0
1643343300000|2022-01-28 04:15:00|12168.8|12162.8|12160.9|12154.9|12168.9|12162.9|12158.4|12152.4|0
1643343600000|2022-01-28 04:20:00|12160.7|12154.7|12161.2|12155.2|12162.7|12156.7|12158.5|12152.5|0
1643343900000|2022-01-28 04:25:00|12161.7|12155.7|12164.5|12158.5|12165.5|12159.5|12159.2|12153.2|0
1643344200000|2022-01-28 04:30:00|12164.9|12158.9|12166.8|12160.8|12167.2|12161.2|12160.8|12154.8|0
1643344500000|2022-01-28 04:35:00|12166.7|12160.7|12165.4|12159.4|12168.4|12162.4|12164.9|12158.9|0
1643344800000|2022-01-28 04:40:00|12165.6|12159.6|12165.7|12159.7|12168.8|12162.8|12165.4|12159.4|0
1643345100000|2022-01-28 04:45:00|12165.5|12159.5|12157.8|12151.8|12166.4|12160.4|12157.8|12151.8|0
1643345400000|2022-01-28 04:50:00|12157.6|12151.6|12151.1|12145.1|12158.9|12152.9|12151.1|12145.1|0
1643345700000|2022-01-28 04:55:00|12151.5|12145.5|12153|12147|12153|12147|12145.9|12139.9|0
1643346000000|2022-01-28 05:00:00|12153.2|12147.2|12154.7|12148.7|12154.7|12148.7|12150|12144|0
1643346300000|2022-01-28 05:05:00|12154.5|12148.5|12150.9|12144.9|12156.5|12150.5|12150.5|12144.5|0
1643346600000|2022-01-28 05:10:00|12150.8|12144.8|12163.6|12157.6|12170|12164|12148.6|12142.6|0
1643346900000|2022-01-28 05:15:00|12163.7|12157.7|12179.8|12173.8|12181.1|12175.1|12163.5|12157.5|0
1643347200000|2022-01-28 05:20:00|12179.7|12173.7|12174.6|12168.6|12183.4|12177.4|12174.2|12168.2|0
1643347500000|2022-01-28 05:25:00|12174.8|12168.8|12179.5|12173.5|12181.7|12175.7|12172.9|12166.9|0
1643347800000|2022-01-28 05:30:00|12179.6|12173.6|12174.5|12168.5|12181.5|12175.5|12174.4|12168.4|0
1643348100000|2022-01-28 05:35:00|12174.4|12168.4|12173.6|12167.6|12175|12169|12168|12162|0
1643348400000|2022-01-28 05:40:00|12174|12168|12178.2|12172.2|12178.3|12172.3|12174|12168|0
1643348700000|2022-01-28 05:45:00|12177.6|12171.6|12173.6|12167.6|12177.6|12171.6|12172.6|12166.6|0
1643349000000|2022-01-28 05:50:00|12173.5|12167.5|12177.5|12171.5|12178.7|12172.7|12171.8|12165.8|0
1643349300000|2022-01-28 05:55:00|12177.6|12171.6|12177.1|12171.1|12179|12173|12173.3|12167.3|0
1643349600000|2022-01-28 06:00:00|12177|12171|12177|12171|12181.3|12175.3|12170.6|12164.6|0
1643349900000|2022-01-28 06:05:00|12177.1|12171.1|12169.3|12163.3|12177.1|12171.1|12168|12162|0
1643350200000|2022-01-28 06:10:00|12169.2|12163.2|12164.8|12158.8|12169.2|12163.2|12162.7|12156.7|0
1643350500000|2022-01-28 06:15:00|12164.7|12158.7|12172|12166|12172.2|12166.2|12164.3|12158.3|0
1643350800000|2022-01-28 06:20:00|12172.2|12166.2|12178.7|12172.7|12178.7|12172.7|12172.2|12166.2|0
1643351100000|2022-01-28 06:25:00|12178.5|12172.5|12178.7|12172.7|12179.5|12173.5|12175.4|12169.4|0
1643351400000|2022-01-28 06:30:00|12179.2|12173.2|12176.9|12170.9|12179.2|12173.2|12171.1|12165.1|0
1643351700000|2022-01-28 06:35:00|12176.7|12170.7|12181.2|12175.2|12181.7|12175.7|12176|12170|0
1643352000000|2022-01-28 06:40:00|12181|12175|12183.3|12177.3|12184.8|12178.8|12178.8|12172.8|0
1643352300000|2022-01-28 06:45:00|12183.1|12177.1|12178.7|12172.7|12183.3|12177.3|12178|12172|0
1643352600000|2022-01-28 06:50:00|12178.9|12172.9|12180.3|12174.3|12181.6|12175.6|12176|12170|0
1643352900000|2022-01-28 06:55:00|12180.1|12174.1|12171.9|12165.9|12182|12176|12171.9|12165.9|0
1643353200000|2022-01-28 07:00:00|12147.1|12145.1|12133.6|12131.6|12147.1|12145.1|12133.6|12131.6|7
1643353500000|2022-01-28 07:05:00|12133.1|12131.1|12151.1|12149.1|12154.1|12152.1|12132.6|12130.6|98
1643353800000|2022-01-28 07:10:00|12151.6|12149.6|12149.1|12147.1|12162.1|12160.1|12144.1|12142.1|49
1643354100000|2022-01-28 07:15:00|12148.6|12146.6|12150.1|12148.1|12153.1|12151.1|12138.6|12136.6|31
1643354400000|2022-01-28 07:20:00|12150.6|12148.6|12135.1|12133.1|12150.6|12148.6|12129.1|12127.1|43
1643354700000|2022-01-28 07:25:00|12135.6|12133.6|12138.1|12136.1|12146.6|12144.6|12133.6|12131.6|31
1643355000000|2022-01-28 07:30:00|12138.6|12136.6|12141.1|12139.1|12145.6|12143.6|12136.1|12134.1|14
1643355300000|2022-01-28 07:35:00|12139.1|12137.1|12146.6|12144.6|12148.1|12146.1|12137.1|12135.1|19
1643355600000|2022-01-28 07:40:00|12147.1|12145.1|12143.6|12141.6|12148.1|12146.1|12140.6|12138.6|20
1643355900000|2022-01-28 07:45:00|12143.1|12141.1|12146.6|12144.6|12147.6|12145.6|12137.6|12135.6|20
1643356200000|2022-01-28 07:50:00|12146.1|12144.1|12158.1|12156.1|12162.6|12160.6|12135.1|12133.1|57
1643356500000|2022-01-28 07:55:00|12157.1|12155.1|12163.6|12161.6|12175.6|12173.6|12140.1|12138.1|176
1643356800000|2022-01-28 08:00:00|12160.6|12158.6|12140.1|12138.1|12165.6|12163.6|12134.1|12132.1|972
1643357100000|2022-01-28 08:05:00|12138.1|12136.1|12134.6|12132.6|12141.1|12139.1|12127.6|12125.6|530
1643357400000|2022-01-28 08:10:00|12134.1|12132.1|12133.1|12131.1|12147.6|12145.6|12128.6|12126.6|543
1643357700000|2022-01-28 08:15:00|12132.6|12130.6|12120.1|12118.1|12140.6|12138.6|12118.6|12116.6|373
1643358000000|2022-01-28 08:20:00|12120.6|12118.6|12105.6|12103.6|12121.6|12119.6|12095.6|12093.6|753
1643358300000|2022-01-28 08:25:00|12106.1|12104.1|12110.1|12108.1|12124.6|12122.6|12102.1|12100.1|452
1643358600000|2022-01-28 08:30:00|12110.6|12108.6|12086.1|12084.1|12118.1|12116.1|12076.6|12074.6|580
1643358900000|2022-01-28 08:35:00|12085.6|12083.6|12102.1|12100.1|12105.1|12103.1|12085.1|12083.1|304
1643359200000|2022-01-28 08:40:00|12103.5|12101.5|12096.5|12094.5|12108.5|12106.5|12093|12091|191
1643359500000|2022-01-28 08:45:00|12096|12094|12112|12110|12120.5|12118.5|12094|12092|228
1643359800000|2022-01-28 08:50:00|12110.5|12108.5|12114.5|12112.5|12119|12117|12106|12104|164
1643360100000|2022-01-28 08:55:00|12115|12113|12119.5|12117.5|12125.5|12123.5|12104|12102|204
1643360400000|2022-01-28 09:00:00|12120|12118|12092|12090|12124|12122|12090|12088|262
1643360700000|2022-01-28 09:05:00|12091.5|12089.5|12078.5|12076.5|12097.5|12095.5|12070.5|12068.5|371
1643361000000|2022-01-28 09:10:00|12078|12076|12091.5|12089.5|12096|12094|12074|12072|335
1643361300000|2022-01-28 09:15:00|12091|12089|12090.5|12088.5|12096|12094|12086.5|12084.5|142
1643361600000|2022-01-28 09:20:00|12090|12088|12095.5|12093.5|12103|12101|12083.5|12081.5|107
1643361900000|2022-01-28 09:25:00|12096|12094|12084.5|12082.5|12106.5|12104.5|12084.5|12082.5|175
1643362200000|2022-01-28 09:30:00|12084|12082|12085|12083|12098.5|12096.5|12083.5|12081.5|220
1643362500000|2022-01-28 09:35:00|12084.5|12082.5|12086|12084|12089.5|12087.5|12074|12072|238
1643362800000|2022-01-28 09:40:00|12086.5|12084.5|12098.5|12096.5|12099|12097|12084|12082|108
1643363100000|2022-01-28 09:45:00|12098|12096|12095.5|12093.5|12105.5|12103.5|12088.5|12086.5|104
1643363400000|2022-01-28 09:50:00|12095|12093|12093.5|12091.5|12100|12098|12088.5|12086.5|111
1643363700000|2022-01-28 09:55:00|12094|12092|12091.5|12089.5|12097.5|12095.5|12083|12081|147
1643364000000|2022-01-28 10:00:00|12092|12090|12072|12070|12092.5|12090.5|12068|12066|150
1643364300000|2022-01-28 10:05:00|12071.5|12069.5|12050.5|12048.5|12073|12071|12049|12047|432
1643364600000|2022-01-28 10:10:00|12050|12048|12051.5|12049.5|12056|12054|12044.5|12042.5|338
1643364900000|2022-01-28 10:15:00|12052|12050|12046.5|12044.5|12054.5|12052.5|12046|12044|119
1643365200000|2022-01-28 10:20:00|12046|12044|12053.5|12051.5|12054.5|12052.5|12042|12040|315
1643365500000|2022-01-28 10:25:00|12054|12052|12050.5|12048.5|12060|12058|12049.5|12047.5|179
1643365800000|2022-01-28 10:30:00|12051|12049|12041|12039|12055|12053|12038.5|12036.5|99
1643366100000|2022-01-28 10:35:00|12040.5|12038.5|12027|12025|12044|12042|12027|12025|199
1643366400000|2022-01-28 10:40:00|12026.5|12024.5|12041.5|12039.5|12042|12040|12024|12022|156
1643366700000|2022-01-28 10:45:00|12042|12040|12036.5|12034.5|12042.5|12040.5|12032.5|12030.5|158
1643367000000|2022-01-28 10:50:00|12037|12035|12032|12030|12038|12036|12020.5|12018.5|148
1643367300000|2022-01-28 10:55:00|12031.5|12029.5|12042.5|12040.5|12047|12045|12026|12024|138
1643367600000|2022-01-28 11:00:00|12042|12040|12042.5|12040.5|12052.5|12050.5|12037|12035|119
1643367900000|2022-01-28 11:05:00|12040.5|12038.5|12044.5|12042.5|12048.5|12046.5|12034.5|12032.5|113
1643368200000|2022-01-28 11:10:00|12044|12042|12028|12026|12044|12042|12027.5|12025.5|121
1643368500000|2022-01-28 11:15:00|12028.5|12026.5|12016.5|12014.5|12029|12027|12014.5|12012.5|155
1643368800000|2022-01-28 11:20:00|12017|12015|12019.5|12017.5|12021.5|12019.5|12011.5|12009.5|166
1643369100000|2022-01-28 11:25:00|12020|12018|12021.5|12019.5|12026|12024|12018.5|12016.5|116
1643369400000|2022-01-28 11:30:00|12021|12019|12024.5|12022.5|12027|12025|12014|12012|118
1643369700000|2022-01-28 11:35:00|12024|12022|12023.5|12021.5|12028.5|12026.5|12020|12018|131
1643370000000|2022-01-28 11:40:00|12024|12022|12014.5|12012.5|12024|12022|12014.5|12012.5|633
1643370300000|2022-01-28 11:45:00|12014|12012|12020|12018|12022|12020|12011.5|12009.5|160
1643370600000|2022-01-28 11:50:00|12020.5|12018.5|12018|12016|12025|12023|12014|12012|147
1643370900000|2022-01-28 11:55:00|12017.5|12015.5|12024.5|12022.5|12025.5|12023.5|12008|12006|200
1643371200000|2022-01-28 12:00:00|12025|12023|12028.5|12026.5|12031|12029|12019|12017|181
1643371500000|2022-01-28 12:05:00|12028|12026|12016.5|12014.5|12034.5|12032.5|12014.5|12012.5|184
1643371800000|2022-01-28 12:10:00|12016|12014|12021.5|12019.5|12022|12020|12009.5|12007.5|111
1643372100000|2022-01-28 12:15:00|12021|12019|12017|12015|12025|12023|12013|12011|253
1643372400000|2022-01-28 12:20:00|12017.5|12015.5|11996.5|11994.5|12019.5|12017.5|11995.5|11993.5|441
1643372700000|2022-01-28 12:25:00|11997|11995|11997.5|11995.5|12001|11999|11990|11988|194
1643373000000|2022-01-28 12:30:00|11997|11995|11993|11991|12001|11999|11993|11991|76
1643373300000|2022-01-28 12:35:00|11993.5|11991.5|11975.5|11973.5|11998|11996|11975.5|11973.5|268
1643373600000|2022-01-28 12:40:00|11975|11973|11972.5|11970.5|11979.5|11977.5|11969|11967|186
1643373900000|2022-01-28 12:45:00|11973|11971|11966|11964|11973.5|11971.5|11964|11962|192
1643374200000|2022-01-28 12:50:00|11966.5|11964.5|11963.5|11961.5|11968.5|11966.5|11959.5|11957.5|254
1643374500000|2022-01-28 12:55:00|11963|11961|11973.5|11971.5|11975.5|11973.5|11960|11958|177
1643374800000|2022-01-28 13:00:00|11975|11973|11983|11981|11983|11981|11970|11968|201
1643375100000|2022-01-28 13:05:00|11982.5|11980.5|11992.5|11990.5|11994|11992|11978|11976|244
1643375400000|2022-01-28 13:10:00|11990.5|11988.5|11994|11992|11995.5|11993.5|11985.5|11983.5|204
1643375700000|2022-01-28 13:15:00|11993.5|11991.5|12008|12006|12018.5|12016.5|11993.5|11991.5|320
1643376000000|2022-01-28 13:20:00|12007.5|12005.5|11994.5|11992.5|12007.5|12005.5|11993|11991|904
1643376300000|2022-01-28 13:25:00|11995|11993|12000|11998|12006|12004|11991.5|11989.5|178
1643376600000|2022-01-28 13:30:00|12006.5|12004.5|12032|12030|12035|12033|12005.5|12003.5|463
1643376900000|2022-01-28 13:35:00|12031.5|12029.5|12039|12037|12039.5|12037.5|12026.5|12024.5|963
1643377200000|2022-01-28 13:40:00|12039.5|12037.5|12034.5|12032.5|12045|12043|12033|12031|233
1643377500000|2022-01-28 13:45:00|12035|12033|12010|12008|12037.5|12035.5|12009|12007|253
1643377800000|2022-01-28 13:50:00|12010.5|12008.5|12004.5|12002.5|12012.5|12010.5|11997.5|11995.5|194
1643378100000|2022-01-28 13:55:00|12005|12003|12018|12016|12018.5|12016.5|11999|11997|205
1643378400000|2022-01-28 14:00:00|12017.5|12015.5|12026.5|12024.5|12027|12025|12006|12004|323
1643378700000|2022-01-28 14:05:00|12027|12025|12036|12034|12045|12043|12024.5|12022.5|387
1643379000000|2022-01-28 14:10:00|12036.5|12034.5|12032|12030|12041.5|12039.5|12029|12027|354
1643379300000|2022-01-28 14:15:00|12031.5|12029.5|12043.5|12041.5|12043.5|12041.5|12030|12028|158
1643379600000|2022-01-28 14:20:00|12044|12042|12037|12035|12048|12046|12036.5|12034.5|217
1643379900000|2022-01-28 14:25:00|12037.5|12035.5|12052.5|12050.5|12052.5|12050.5|12037.5|12035.5|316
1643380200000|2022-01-28 14:30:00|12052|12050|12032.5|12030.5|12058.5|12056.5|12031|12029|808
1643380500000|2022-01-28 14:35:00|12032|12030|12020.5|12018.5|12035|12033|12014.5|12012.5|484
1643380800000|2022-01-28 14:40:00|12021.5|12019.5|12020.5|12018.5|12027.5|12025.5|12015.5|12013.5|481
1643381100000|2022-01-28 14:45:00|12021|12019|12012|12010|12023.5|12021.5|12005|12003|444
1643381400000|2022-01-28 14:50:00|12012.5|12010.5|12004.5|12002.5|12025.5|12023.5|12004|12002|323
1643381700000|2022-01-28 14:55:00|12004|12002|12009|12007|12010|12008|11998|11996|220
1643382000000|2022-01-28 15:00:00|12011|12009|11991.5|11989.5|12011|12009|11983.5|11981.5|922
1643382300000|2022-01-28 15:05:00|11991|11989|12008|12006|12009.5|12007.5|11988|11986|291
1643382600000|2022-01-28 15:10:00|12007.3|12005.3|12024.8|12022.8|12026.8|12024.8|12004.8|12002.8|481
1643382900000|2022-01-28 15:15:00|12025.3|12023.3|12034.8|12032.8|12035.3|12033.3|12021.8|12019.8|310
1643383200000|2022-01-28 15:20:00|12034.3|12032.3|12036.8|12034.8|12047.3|12045.3|12028.8|12026.8|319
1643383500000|2022-01-28 15:25:00|12036.3|12034.3|12040.8|12038.8|12042.3|12040.3|12032.3|12030.3|447
1643383800000|2022-01-28 15:30:00|12041.3|12039.3|12021.8|12019.8|12041.8|12039.8|12019.8|12017.8|330
1643384100000|2022-01-28 15:35:00|12022.3|12020.3|12036.8|12034.8|12046.3|12044.3|12021.8|12019.8|239
1643384400000|2022-01-28 15:40:00|12036.3|12034.3|12020.8|12018.8|12037.8|12035.8|12019.8|12017.8|288
1643384700000|2022-01-28 15:45:00|12020.3|12018.3|12044.8|12042.8|12045.3|12043.3|12015.3|12013.3|326
1643385000000|2022-01-28 15:50:00|12045.3|12043.3|12060.3|12058.3|12060.3|12058.3|12038.3|12036.3|294
1643385300000|2022-01-28 15:55:00|12060.8|12058.8|12070.8|12068.8|12071.8|12069.8|12055.3|12053.3|329
1643385600000|2022-01-28 16:00:00|12071.3|12069.3|12056.8|12054.8|12072.3|12070.3|12054.3|12052.3|336
1643385900000|2022-01-28 16:05:00|12057.3|12055.3|12064.3|12062.3|12066.3|12064.3|12054.8|12052.8|352
1643386200000|2022-01-28 16:10:00|12064.8|12062.8|12076.3|12074.3|12079.8|12077.8|12063.3|12061.3|322
1643386500000|2022-01-28 16:15:00|12076.8|12074.8|12107.3|12105.3|12107.3|12105.3|12075.8|12073.8|730
1643386800000|2022-01-28 16:20:00|12106.8|12104.8|12109.3|12107.3|12113.8|12111.8|12101.8|12099.8|876
1643387100000|2022-01-28 16:25:00|12108.3|12106.3|12113.8|12111.8|12121.3|12119.3|12100.3|12098.3|2182
1643387400000|2022-01-28 16:30:00|12115.3|12113.3|12112.8|12110.8|12118.8|12116.8|12096.3|12094.3|1479
1643387700000|2022-01-28 16:35:00|12112.3|12110.3|12118.8|12116.8|12129.8|12127.8|12108.3|12106.3|817
1643388000000|2022-01-28 16:40:00|12118.3|12116.3|12117.8|12115.8|12125.3|12123.3|12112.8|12110.8|565
1643388300000|2022-01-28 16:45:00|12118.3|12116.3|12120.8|12118.8|12123.8|12121.8|12116.8|12114.8|65
1643388600000|2022-01-28 16:50:00|12121.3|12119.3|12131.8|12129.8|12132.3|12130.3|12119.3|12117.3|89
1643388900000|2022-01-28 16:55:00|12132.8|12130.8|12152.8|12150.8|12154.3|12152.3|12132.3|12130.3|79
1643389200000|2022-01-28 17:00:00|12152.3|12150.3|12147.3|12145.3|12152.8|12150.8|12141.8|12139.8|71
1643389500000|2022-01-28 17:05:00|12146.8|12144.8|12153.8|12151.8|12154.8|12152.8|12146.3|12144.3|136
1643389800000|2022-01-28 17:10:00|12153.3|12151.3|12146.8|12144.8|12153.8|12151.8|12138.3|12136.3|66
1643390100000|2022-01-28 17:15:00|12147.3|12145.3|12158.8|12156.8|12160.8|12158.8|12144.3|12142.3|38
1643390400000|2022-01-28 17:20:00|12158.3|12156.3|12145.8|12143.8|12158.8|12156.8|12140.3|12138.3|94
1643390700000|2022-01-28 17:25:00|12145.3|12143.3|12135.3|12133.3|12145.8|12143.8|12131.8|12129.8|39
1643391000000|2022-01-28 17:30:00|12134.8|12132.8|12131.8|12129.8|12137.3|12135.3|12128.8|12126.8|29
1643391300000|2022-01-28 17:35:00|12131.3|12129.3|12125.8|12123.8|12133.8|12131.8|12123.3|12121.3|38
1643391600000|2022-01-28 17:40:00|12125.3|12123.3|12129.8|12127.8|12130.8|12128.8|12123.3|12121.3|61
1643391900000|2022-01-28 17:45:00|12129.3|12127.3|12123.3|12121.3|12134.3|12132.3|12120.3|12118.3|47
1643392200000|2022-01-28 17:50:00|12122.8|12120.8|12109.3|12107.3|12123.8|12121.8|12107.3|12105.3|58
1643392500000|2022-01-28 17:55:00|12109.8|12107.8|12113.8|12111.8|12122.8|12120.8|12108.8|12106.8|58
1643392800000|2022-01-28 18:00:00|12113.3|12111.3|12125.3|12123.3|12130.3|12128.3|12110.8|12108.8|75
1643393100000|2022-01-28 18:05:00|12124.8|12122.8|12135.8|12133.8|12137.8|12135.8|12121.3|12119.3|46
1643393400000|2022-01-28 18:10:00|12135.3|12133.3|12137.8|12135.8|12137.8|12135.8|12130.3|12128.3|26
1643393700000|2022-01-28 18:15:00|12137.3|12135.3|12139.3|12137.3|12145.3|12143.3|12132.3|12130.3|40
1643394000000|2022-01-28 18:20:00|12137.8|12135.8|12137.3|12135.3|12137.8|12135.8|12127.8|12125.8|40
1643394300000|2022-01-28 18:25:00|12137.8|12135.8|12134.8|12132.8|12138.3|12136.3|12126.3|12124.3|14
1643394600000|2022-01-28 18:30:00|12135.3|12133.3|12140.3|12138.3|12145.3|12143.3|12134.3|12132.3|5
1643394900000|2022-01-28 18:35:00|12140.8|12138.8|12145.3|12143.3|12151.3|12149.3|12140.3|12138.3|44
1643395200000|2022-01-28 18:40:00|12144.8|12142.8|12141.3|12139.3|12146.8|12144.8|12138.8|12136.8|32
1643395500000|2022-01-28 18:45:00|12141.8|12139.8|12148.3|12146.3|12151.3|12149.3|12141.3|12139.3|33
1643395800000|2022-01-28 18:50:00|12147.3|12145.3|12157.8|12155.8|12159.8|12157.8|12147.3|12145.3|69
1643396100000|2022-01-28 18:55:00|12157.3|12155.3|12153.3|12151.3|12162.3|12160.3|12153.3|12151.3|45
1643396400000|2022-01-28 19:00:00|12153.8|12151.8|12147.3|12145.3|12162.3|12160.3|12147.3|12145.3|29
1643396700000|2022-01-28 19:05:00|12147.8|12145.8|12133.3|12131.3|12147.8|12145.8|12129.3|12127.3|46
1643397000000|2022-01-28 19:10:00|12132.8|12130.8|12119.8|12117.8|12134.8|12132.8|12119.8|12117.8|25
1643397300000|2022-01-28 19:15:00|12120.8|12118.8|12112.8|12110.8|12120.8|12118.8|12110.8|12108.8|44
1643397600000|2022-01-28 19:20:00|12112.3|12110.3|12099.8|12097.8|12113.3|12111.3|12099.3|12097.3|113
1643397900000|2022-01-28 19:25:00|12099.3|12097.3|12098.8|12096.8|12105.8|12103.8|12097.8|12095.8|24
1643398200000|2022-01-28 19:30:00|12098.3|12096.3|12091.8|12089.8|12103.3|12101.3|12089.8|12087.8|36
1643398500000|2022-01-28 19:35:00|12091.3|12089.3|12100.8|12098.8|12101.8|12099.8|12091.3|12089.3|17
1643398800000|2022-01-28 19:40:00|12101.3|12099.3|12116.3|12114.3|12118.3|12116.3|12100.8|12098.8|98
1643399100000|2022-01-28 19:45:00|12118.3|12116.3|12126.3|12124.3|12127.3|12125.3|12113.8|12111.8|29
1643399400000|2022-01-28 19:50:00|12126.8|12124.8|12126.3|12124.3|12134.3|12132.3|12121.8|12119.8|26
1643399700000|2022-01-28 19:55:00|12126.8|12124.8|12142.3|12140.3|12145.3|12143.3|12126.8|12124.8|38
1643400000000|2022-01-28 20:00:00|12142.8|12140.8|12147.3|12145.3|12150.8|12148.8|12139.8|12137.8|36
1643400300000|2022-01-28 20:05:00|12146.8|12144.8|12153.8|12151.8|12157.3|12155.3|12146.3|12144.3|51
1643400600000|2022-01-28 20:10:00|12153.3|12151.3|12146.8|12144.8|12154.3|12152.3|12137.8|12135.8|29
1643400900000|2022-01-28 20:15:00|12147.3|12145.3|12150.8|12148.8|12157.8|12155.8|12142.8|12140.8|27
1643401200000|2022-01-28 20:20:00|12150.3|12148.3|12163.3|12161.3|12164.8|12162.8|12147.3|12145.3|22
1643401500000|2022-01-28 20:25:00|12162.8|12160.8|12156.8|12154.8|12167.3|12165.3|12153.8|12151.8|16
1643401800000|2022-01-28 20:30:00|12157.3|12155.3|12172.3|12170.3|12175.3|12173.3|12146.3|12144.3|34
1643402100000|2022-01-28 20:35:00|12170.3|12168.3|12172.3|12170.3|12175.8|12173.8|12167.3|12165.3|33
1643402400000|2022-01-28 20:40:00|12171.8|12169.8|12175.8|12173.8|12180.3|12178.3|12171.3|12169.3|30
1643402700000|2022-01-28 20:45:00|12175.3|12173.3|12189.3|12187.3|12189.3|12187.3|12171.8|12169.8|53
1643403000000|2022-01-28 20:50:00|12189.8|12187.8|12191.3|12189.3|12198.3|12196.3|12187.8|12185.8|113
1643403300000|2022-01-28 20:55:00|12190.8|12188.8|12215.7|12209.7|12216.4|12210.8|12187.8|12185.8|123
1643403600000|2022-01-28 21:00:00|12214.8|12208.8|12211.9|12205.9|12216.9|12210.9|12204.7|12198.7|1
1643403900000|2022-01-28 21:05:00|12212.2|12206.2|12210.8|12204.8|12215.8|12209.8|12209.7|12203.7|0
1643404200000|2022-01-28 21:10:00|12210.9|12204.9|12198.6|12192.6|12211.1|12205.1|12197.9|12191.9|0
1643404500000|2022-01-28 21:15:00|12198.7|12192.7|12204.1|12198.1|12210.4|12204.4|12198.2|12192.2|0
1643404800000|2022-01-28 21:20:00|12204.3|12198.3|12206.9|12200.9|12209.2|12203.2|12202.9|12196.9|0
1643405100000|2022-01-28 21:25:00|12207|12201|12209.4|12203.4|12210.3|12204.3|12205.4|12199.4|0
1643405400000|2022-01-28 21:30:00|12209.3|12203.3|12208.3|12202.3|12209.3|12203.3|12206.3|12200.3|0
1643405700000|2022-01-28 21:35:00|12208.4|12202.4|12210.5|12204.5|12210.5|12204.5|12208|12202|0
1643406000000|2022-01-28 21:40:00|12210.4|12204.4|12211.5|12205.5|12212.6|12206.6|12210.2|12204.2|0
1643406300000|2022-01-28 21:45:00|12211.2|12205.2|12209.4|12203.4|12211.5|12205.5|12209.4|12203.4|0
1643406600000|2022-01-28 21:50:00|12209.1|12203.1|12210.9|12204.9|12211.2|12205.2|12208|12202|0
1643406900000|2022-01-28 21:55:00|12210.6|12204.6|12208.3|12202.3|12210.9|12204.9|12207.3|12201.3|0
1643583600000|2022-01-30 23:00:00|12206.9|12200.9|12203.7|12197.7|12209.9|12203.9|12200.5|12194.5|0
1643583900000|2022-01-30 23:05:00|12204.1|12198.1|12208.6|12202.6|12212.3|12206.3|12203|12197|0
1643584200000|2022-01-30 23:10:00|12208.7|12202.7|12201.6|12195.6|12209.7|12203.7|12199.9|12193.9|0
1643584500000|2022-01-30 23:15:00|12201.5|12195.5|12195.7|12189.7|12203.4|12197.4|12192.8|12186.8|0
1643584800000|2022-01-30 23:20:00|12195.6|12189.6|12198.4|12192.4|12199|12193|12192.8|12186.8|0
1643585100000|2022-01-30 23:25:00|12198.5|12192.5|12204.6|12198.6|12204.6|12198.6|12196.4|12190.4|0
1643585400000|2022-01-30 23:30:00|12204.8|12198.8|12200.8|12194.8|12205.2|12199.2|12199|12193|0
1643585700000|2022-01-30 23:35:00|12200.7|12194.7|12194.4|12188.4|12200.8|12194.8|12193.3|12187.3|0
1643586000000|2022-01-30 23:40:00|12194.3|12188.3|12193.3|12187.3|12200.5|12194.5|12193.3|12187.3|0
1643586300000|2022-01-30 23:45:00|12193.4|12187.4|12191.1|12185.1|12193.5|12187.5|12186.8|12180.8|0
1643586600000|2022-01-30 23:50:00|12191.5|12185.5|12196.1|12190.1|12197.4|12191.4|12190.6|12184.6|0
1643586900000|2022-01-30 23:55:00|12195.9|12189.9|12200.3|12194.3|12200.3|12194.3|12193.7|12187.7|0
1643587200000|2022-01-31 00:00:00|12200.4|12194.4|12195.7|12189.7|12200.8|12194.8|12191.2|12185.2|0
1643587500000|2022-01-31 00:05:00|12195.6|12189.6|12192.2|12186.2|12197.5|12191.5|12190|12184|0
1643587800000|2022-01-31 00:10:00|12192.1|12186.1|12200.7|12194.7|12201.5|12195.5|12191.8|12185.8|0
1643588100000|2022-01-31 00:15:00|12200.6|12194.6|12211.9|12205.9|12222.7|12216.7|12199.7|12193.7|0
1643588400000|2022-01-31 00:20:00|12212.1|12206.1|12206.8|12200.8|12220.2|12214.2|12206.8|12200.8|0
1643588700000|2022-01-31 00:25:00|12207|12201|12211.8|12205.8|12211.8|12205.8|12204.8|12198.8|0
1643589000000|2022-01-31 00:30:00|12211.4|12205.4|12216.2|12210.2|12216.6|12210.6|12210.6|12204.6|0
1643589300000|2022-01-31 00:35:00|12217|12211|12214.1|12208.1|12222.4|12216.4|12213.7|12207.7|0
1643589600000|2022-01-31 00:40:00|12214|12208|12209.1|12203.1|12214.8|12208.8|12206.9|12200.9|0
1643589900000|2022-01-31 00:45:00|12208.9|12202.9|12211.3|12205.3|12214|12208|12208.2|12202.2|0
1643590200000|2022-01-31 00:50:00|12211.1|12205.1|12210.1|12204.1|12213.2|12207.2|12208.3|12202.3|0
1643590500000|2022-01-31 00:55:00|12209.9|12203.9|12205.7|12199.7|12211.4|12205.4|12204|12198|0
1643590800000|2022-01-31 01:00:00|12205.9|12199.9|12211|12205|12216.8|12210.8|12205.2|12199.2|0
1643591100000|2022-01-31 01:05:00|12210.8|12204.8|12217.7|12211.7|12220.4|12214.4|12209.2|12203.2|0
1643591400000|2022-01-31 01:10:00|12216.9|12210.9|12212.3|12206.3|12219.4|12213.4|12210.8|12204.8|0
1643591700000|2022-01-31 01:15:00|12213.1|12207.1|12203.3|12197.3|12213.2|12207.2|12201.5|12195.5|0
1643592000000|2022-01-31 01:20:00|12203.4|12197.4|12205.1|12199.1|12207.3|12201.3|12201.8|12195.8|0
1643592300000|2022-01-31 01:25:00|12204.9|12198.9|12207.7|12201.7|12208.3|12202.3|12202.3|12196.3|0
1643592600000|2022-01-31 01:30:00|12207.5|12201.5|12207.3|12201.3|12210.4|12204.4|12203.4|12197.4|0
1643592900000|2022-01-31 01:35:00|12207.7|12201.7|12203.7|12197.7|12210.1|12204.1|12202|12196|0
1643593200000|2022-01-31 01:40:00|12203.5|12197.5|12213.5|12207.5|12215.5|12209.5|12203.3|12197.3|0
1643593500000|2022-01-31 01:45:00|12213.9|12207.9|12214.8|12208.8|12218.2|12212.2|12210.8|12204.8|0
1643593800000|2022-01-31 01:50:00|12214.9|12208.9|12213.9|12207.9|12219.4|12213.4|12213.8|12207.8|0
1643594100000|2022-01-31 01:55:00|12213.8|12207.8|12214.4|12208.4|12216.9|12210.9|12212.3|12206.3|0
1643594400000|2022-01-31 02:00:00|12214.6|12208.6|12211.2|12205.2|12215.4|12209.4|12210.3|12204.3|0
1643594700000|2022-01-31 02:05:00|12211.1|12205.1|12211.5|12205.5|12211.8|12205.8|12208|12202|0
1643595000000|2022-01-31 02:10:00|12211.7|12205.7|12218.4|12212.4|12222.2|12216.2|12211.7|12205.7|0
1643595300000|2022-01-31 02:15:00|12218.8|12212.8|12227.8|12221.8|12228.6|12222.6|12217.9|12211.9|0
1643595600000|2022-01-31 02:20:00|12228|12222|12226.4|12220.4|12228.6|12222.6|12224.8|12218.8|0
1643595900000|2022-01-31 02:25:00|12226.6|12220.6|12224.5|12218.5|12229|12223|12223.6|12217.6|0
1643596200000|2022-01-31 02:30:00|12224.4|12218.4|12223.4|12217.4|12226.8|12220.8|12223.4|12217.4|0
1643596500000|2022-01-31 02:35:00|12223.7|12217.7|12222.1|12216.1|12224.2|12218.2|12220.4|12214.4|0
1643596800000|2022-01-31 02:40:00|12221.9|12215.9|12223.4|12217.4|12224.6|12218.6|12221.7|12215.7|0
1643597100000|2022-01-31 02:45:00|12223.5|12217.5|12223.7|12217.7|12225.3|12219.3|12222.2|12216.2|0
1643597400000|2022-01-31 02:50:00|12223.6|12217.6|12227.7|12221.7|12231.5|12225.5|12222.7|12216.7|0
1643597700000|2022-01-31 02:55:00|12227.3|12221.3|12230.3|12224.3|12234.5|12228.5|12226.9|12220.9|0
1643598000000|2022-01-31 03:00:00|12230.1|12224.1|12231.2|12225.2|12231.5|12225.5|12227.8|12221.8|0
1643598300000|2022-01-31 03:05:00|12231.4|12225.4|12230.2|12224.2|12232.4|12226.4|12229.5|12223.5|0
1643598600000|2022-01-31 03:10:00|12230.3|12224.3|12231|12225|12233.9|12227.9|12229.7|12223.7|0
1643598900000|2022-01-31 03:15:00|12231.2|12225.2|12230.2|12224.2|12232.7|12226.7|12229.3|12223.3|0
1643599200000|2022-01-31 03:20:00|12229.8|12223.8|12231.9|12225.9|12234.1|12228.1|12229.8|12223.8|0
1643599500000|2022-01-31 03:25:00|12231.8|12225.8|12227.1|12221.1|12231.9|12225.9|12227.1|12221.1|0
1643599800000|2022-01-31 03:30:00|12227.3|12221.3|12233.8|12227.8|12234.7|12228.7|12227.2|12221.2|0
1643600100000|2022-01-31 03:35:00|12233.9|12227.9|12238|12232|12242.1|12236.1|12233.9|12227.9|0
1643600400000|2022-01-31 03:40:00|12238.1|12232.1|12235.2|12229.2|12239.8|12233.8|12234.9|12228.9|0
1643600700000|2022-01-31 03:45:00|12235|12229|12235.3|12229.3|12237.5|12231.5|12234.8|12228.8|0
1643601000000|2022-01-31 03:50:00|12235.2|12229.2|12234.5|12228.5|12237|12231|12233.7|12227.7|0
1643601300000|2022-01-31 03:55:00|12235|12229|12237.9|12231.9|12240|12234|12234.5|12228.5|0
1643601600000|2022-01-31 04:00:00|12238.1|12232.1|12233.9|12227.9|12238.4|12232.4|12233.3|12227.3|0
1643601900000|2022-01-31 04:05:00|12233.7|12227.7|12233.4|12227.4|12236.2|12230.2|12232.9|12226.9|0
1643602200000|2022-01-31 04:10:00|12233.2|12227.2|12229.5|12223.5|12234.3|12228.3|12229.5|12223.5|0
1643602500000|2022-01-31 04:15:00|12229.9|12223.9|12235.3|12229.3|12235.3|12229.3|12229.6|12223.6|0
1643602800000|2022-01-31 04:20:00|12235.2|12229.2|12234.4|12228.4|12235.3|12229.3|12233.2|12227.2|0
1643603100000|2022-01-31 04:25:00|12234.5|12228.5|12235.9|12229.9|12238.8|12232.8|12234.4|12228.4|0
1643603400000|2022-01-31 04:30:00|12235.5|12229.5|12233.7|12227.7|12237.5|12231.5|12230.7|12224.7|0
1643603700000|2022-01-31 04:35:00|12233.5|12227.5|12234.1|12228.1|12235|12229|12232.4|12226.4|0
1643604000000|2022-01-31 04:40:00|12234.2|12228.2|12232.7|12226.7|12235.7|12229.7|12232.4|12226.4|0
1643604300000|2022-01-31 04:45:00|12232.9|12226.9|12231.2|12225.2|12233.6|12227.6|12230.8|12224.8|0
1643604600000|2022-01-31 04:50:00|12231.1|12225.1|12230.8|12224.8|12232|12226|12230.3|12224.3|0
1643604900000|2022-01-31 04:55:00|12231.2|12225.2|12230.9|12224.9|12231.8|12225.8|12229.3|12223.3|0
1643605200000|2022-01-31 05:00:00|12231|12225|12228.7|12222.7|12233|12227|12228.4|12222.4|0
1643605500000|2022-01-31 05:05:00|12228.8|12222.8|12222.3|12216.3|12229.6|12223.6|12221.5|12215.5|0
1643605800000|2022-01-31 05:10:00|12223.1|12217.1|12225.2|12219.2|12226.6|12220.6|12223|12217|0
1643606100000|2022-01-31 05:15:00|12225.6|12219.6|12222.2|12216.2|12226.5|12220.5|12221.4|12215.4|0
1643606400000|2022-01-31 05:20:00|12222.1|12216.1|12227|12221|12228.4|12222.4|12221.7|12215.7|0
1643606700000|2022-01-31 05:25:00|12226.8|12220.8|12227.6|12221.6|12229.2|12223.2|12226.1|12220.1|0
1643607000000|2022-01-31 05:30:00|12227.5|12221.5|12234.1|12228.1|12234.2|12228.2|12227.5|12221.5|0
1643607300000|2022-01-31 05:35:00|12234.2|12228.2|12238.4|12232.4|12239.3|12233.3|12233.3|12227.3|0
1643607600000|2022-01-31 05:40:00|12238.3|12232.3|12235.8|12229.8|12238.3|12232.3|12234.7|12228.7|0
1643607900000|2022-01-31 05:45:00|12235.6|12229.6|12238.7|12232.7|12240.3|12234.3|12233.8|12227.8|0
1643608200000|2022-01-31 05:50:00|12238.9|12232.9|12242.5|12236.5|12243.7|12237.7|12238.9|12232.9|0
1643608500000|2022-01-31 05:55:00|12242.9|12236.9|12240.4|12234.4|12244.2|12238.2|12240.1|12234.1|0
1643608800000|2022-01-31 06:00:00|12240.6|12234.6|12242.9|12236.9|12242.9|12236.9|12237.5|12231.5|0
1643609100000|2022-01-31 06:05:00|12242.7|12236.7|12245.9|12239.9|12247.5|12241.5|12241|12235|0
1643609400000|2022-01-31 06:10:00|12246.1|12240.1|12247.9|12241.9|12247.9|12241.9|12243.1|12237.1|0
1643609700000|2022-01-31 06:15:00|12247.5|12241.5|12246.2|12240.2|12247.5|12241.5|12243.8|12237.8|0
1643610000000|2022-01-31 06:20:00|12246.1|12240.1|12246.9|12240.9|12254.6|12248.6|12245.3|12239.3|0
1643610300000|2022-01-31 06:25:00|12247.2|12241.2|12238.5|12232.5|12248.5|12242.5|12238.1|12232.1|0
1643610600000|2022-01-31 06:30:00|12238.7|12232.7|12238|12232|12239.8|12233.8|12236.4|12230.4|0
1643610900000|2022-01-31 06:35:00|12237.8|12231.8|12244.4|12238.4|12246.1|12240.1|12233.4|12227.4|0
1643611200000|2022-01-31 06:40:00|12244.5|12238.5|12248|12242|12248.8|12242.8|12241.9|12235.9|0
1643611500000|2022-01-31 06:45:00|12248.6|12242.6|12246.7|12240.7|12249.6|12243.6|12244.7|12238.7|0
1643611800000|2022-01-31 06:50:00|12246.6|12240.6|12241.6|12235.6|12248.8|12242.8|12241.3|12235.3|0
1643612100000|2022-01-31 06:55:00|12241.4|12235.4|12241.9|12235.9|12244.1|12238.1|12241.2|12235.2|0
1643612400000|2022-01-31 07:00:00|12213.8|12211.8|12220.3|12218.3|12221.3|12219.3|12204.8|12202.8|95
1643612700000|2022-01-31 07:05:00|12220.8|12218.8|12201.8|12199.8|12222.8|12220.8|12198.8|12196.8|39
1643613000000|2022-01-31 07:10:00|12201.3|12199.3|12215.8|12213.8|12220.8|12218.8|12201.3|12199.3|16
1643613300000|2022-01-31 07:15:00|12214.8|12212.8|12219.3|12217.3|12223.3|12221.3|12214.8|12212.8|58
1643613600000|2022-01-31 07:20:00|12218.8|12216.8|12212.3|12210.3|12222.8|12220.8|12211.3|12209.3|33
1643613900000|2022-01-31 07:25:00|12212.8|12210.8|12222.8|12220.8|12222.8|12220.8|12208.3|12206.3|34
1643614200000|2022-01-31 07:30:00|12222.3|12220.3|12222.8|12220.8|12232.8|12230.8|12218.3|12216.3|91
1643614500000|2022-01-31 07:35:00|12222.3|12220.3|12226.8|12224.8|12226.8|12224.8|12212.8|12210.8|86
1643614800000|2022-01-31 07:40:00|12228.8|12226.8|12232.3|12230.3|12236.3|12234.3|12220.8|12218.8|74
1643615100000|2022-01-31 07:45:00|12232.8|12230.8|12221.3|12219.3|12232.8|12230.8|12219.8|12217.8|25
1643615400000|2022-01-31 07:50:00|12222.3|12220.3|12221.8|12219.8|12226.8|12224.8|12221.3|12219.3|65
1643615700000|2022-01-31 07:55:00|12222.3|12220.3|12225.8|12223.8|12230.8|12228.8|12213.3|12211.3|134
1643616000000|2022-01-31 08:00:00|12223.8|12221.8|12207.8|12205.8|12225.3|12223.3|12201.3|12199.3|1097
1643616300000|2022-01-31 08:05:00|12205.8|12203.8|12231.8|12229.8|12231.8|12229.8|12204.8|12202.8|634
1643616600000|2022-01-31 08:10:00|12231.3|12229.3|12230.3|12228.3|12239.3|12237.3|12224.8|12222.8|355
1643616900000|2022-01-31 08:15:00|12229.8|12227.8|12220.8|12218.8|12246.8|12244.8|12219.8|12217.8|383
1643617200000|2022-01-31 08:20:00|12221.3|12219.3|12240.8|12238.8|12249.3|12247.3|12211.3|12209.3|301
1643617500000|2022-01-31 08:25:00|12237.8|12235.8|12240.3|12238.3|12249.8|12247.8|12230.8|12228.8|247
1643617800000|2022-01-31 08:30:00|12239.8|12237.8|12236.8|12234.8|12239.8|12237.8|12222.8|12220.8|285
1643618100000|2022-01-31 08:35:00|12236.3|12234.3|12241.8|12239.8|12245.3|12243.3|12233.3|12231.3|167
1643618400000|2022-01-31 08:40:00|12242.1|12240.1|12250.6|12248.6|12251.1|12249.1|12236.6|12234.6|231
1643618700000|2022-01-31 08:45:00|12250.1|12248.1|12252.1|12250.1|12254.1|12252.1|12244.1|12242.1|222
1643619000000|2022-01-31 08:50:00|12251.6|12249.6|12254.6|12252.6|12260.1|12258.1|12249.6|12247.6|189
1643619300000|2022-01-31 08:55:00|12254.1|12252.1|12246.6|12244.6|12261.1|12259.1|12243.1|12241.1|188
1643619600000|2022-01-31 09:00:00|12246.1|12244.1|12244.1|12242.1|12261.6|12259.6|12243.6|12241.6|537
1643619900000|2022-01-31 09:05:00|12244.6|12242.6|12246.6|12244.6|12249.6|12247.6|12230.6|12228.6|178
1643620200000|2022-01-31 09:10:00|12246.1|12244.1|12245.1|12243.1|12247.6|12245.6|12240.1|12238.1|142
1643620500000|2022-01-31 09:15:00|12244.6|12242.6|12245.1|12243.1|12247.6|12245.6|12240.6|12238.6|138
1643620800000|2022-01-31 09:20:00|12245.6|12243.6|12246.1|12244.1|12249.6|12247.6|12241.6|12239.6|119
1643621100000|2022-01-31 09:25:00|12245.6|12243.6|12255.1|12253.1|12255.6|12253.6|12243.6|12241.6|85
1643621400000|2022-01-31 09:30:00|12254.6|12252.6|12249.1|12247.1|12257.1|12255.1|12244.6|12242.6|97
1643621700000|2022-01-31 09:35:00|12249.6|12247.6|12251.6|12249.6|12257.1|12255.1|12244.6|12242.6|159
1643622000000|2022-01-31 09:40:00|12251.1|12249.1|12241.1|12239.1|12254.6|12252.6|12239.1|12237.1|160
1643622300000|2022-01-31 09:45:00|12241.6|12239.6|12249.6|12247.6|12250.1|12248.1|12237.6|12235.6|63
1643622600000|2022-01-31 09:50:00|12249.1|12247.1|12231.6|12229.6|12250.6|12248.6|12231.1|12229.1|195
1643622900000|2022-01-31 09:55:00|12232.1|12230.1|12244.6|12242.6|12244.6|12242.6|12228.6|12226.6|179
1643623200000|2022-01-31 10:00:00|12245.6|12243.6|12232.6|12230.6|12246.1|12244.1|12225.6|12223.6|193
1643623500000|2022-01-31 10:05:00|12232.1|12230.1|12223.1|12221.1|12233.6|12231.6|12212.1|12210.1|274
1643623800000|2022-01-31 10:10:00|12222.6|12220.6|12218.1|12216.1|12223.1|12221.1|12211.6|12209.6|253
1643624100000|2022-01-31 10:15:00|12217.6|12215.6|12227.6|12225.6|12230.6|12228.6|12216.6|12214.6|155
1643624400000|2022-01-31 10:20:00|12227.1|12225.1|12217.6|12215.6|12227.1|12225.1|12209.6|12207.6|127
1643624700000|2022-01-31 10:25:00|12218.1|12216.1|12212.1|12210.1|12223.6|12221.6|12209.1|12207.1|67
1643625000000|2022-01-31 10:30:00|12211.6|12209.6|12194.6|12192.6|12212.6|12210.6|12189.1|12187.1|200
1643625300000|2022-01-31 10:35:00|12194.1|12192.1|12180.1|12178.1|12195.6|12193.6|12177.6|12175.6|214
1643625600000|2022-01-31 10:40:00|12179.6|12177.6|12192.6|12190.6|12196.1|12194.1|12175.6|12173.6|267
1643625900000|2022-01-31 10:45:00|12192.1|12190.1|12199.6|12197.6|12205.6|12203.6|12190.6|12188.6|142
1643626200000|2022-01-31 10:50:00|12200.6|12198.6|12204.6|12202.6|12207.6|12205.6|12199.6|12197.6|109
1643626500000|2022-01-31 10:55:00|12204.1|12202.1|12207.6|12205.6|12212.1|12210.1|12203.1|12201.1|139
1643626800000|2022-01-31 11:00:00|12207.1|12205.1|12207.1|12205.1|12212.1|12210.1|12200.1|12198.1|138
1643627100000|2022-01-31 11:05:00|12206.6|12204.6|12214.6|12212.6|12217.1|12215.1|12203.1|12201.1|134
1643627400000|2022-01-31 11:10:00|12214.1|12212.1|12213.1|12211.1|12220.1|12218.1|12204.6|12202.6|154
1643627700000|2022-01-31 11:15:00|12213.6|12211.6|12217.6|12215.6|12222.6|12220.6|12212.6|12210.6|69
1643628000000|2022-01-31 11:20:00|12218.1|12216.1|12216.1|12214.1|12225.1|12223.1|12215.1|12213.1|136
1643628300000|2022-01-31 11:25:00|12215.6|12213.6|12208.6|12206.6|12215.6|12213.6|12199.6|12197.6|116
1643628600000|2022-01-31 11:30:00|12209.1|12207.1|12207.6|12205.6|12214.6|12212.6|12203.1|12201.1|80
1643628900000|2022-01-31 11:35:00|12207.1|12205.1|12203.6|12201.6|12207.6|12205.6|12199.6|12197.6|149
1643629200000|2022-01-31 11:40:00|12204.1|12202.1|12202.6|12200.6|12209.1|12207.1|12197.6|12195.6|121
1643629500000|2022-01-31 11:45:00|12203.1|12201.1|12205.1|12203.1|12209.1|12207.1|12202.6|12200.6|36
1643629800000|2022-01-31 11:50:00|12204.6|12202.6|12205.1|12203.1|12212.6|12210.6|12204.6|12202.6|84
1643630100000|2022-01-31 11:55:00|12204.6|12202.6|12211.6|12209.6|12214.6|12212.6|12204.6|12202.6|79
1643630400000|2022-01-31 12:00:00|12211.1|12209.1|12199.6|12197.6|12214.1|12212.1|12199.6|12197.6|119
1643630700000|2022-01-31 12:05:00|12199.1|12197.1|12189.6|12187.6|12204.1|12202.1|12189.1|12187.1|226
1643631000000|2022-01-31 12:10:00|12188.6|12186.6|12188.1|12186.1|12194.6|12192.6|12185.6|12183.6|187
1643631300000|2022-01-31 12:15:00|12187.6|12185.6|12194.1|12192.1|12194.1|12192.1|12181.6|12179.6|81
1643631600000|2022-01-31 12:20:00|12193.6|12191.6|12181.6|12179.6|12193.6|12191.6|12179.1|12177.1|101
1643631900000|2022-01-31 12:25:00|12181.1|12179.1|12190.6|12188.6|12194.1|12192.1|12180.6|12178.6|138
1643632200000|2022-01-31 12:30:00|12189.6|12187.6|12194.6|12192.6|12195.6|12193.6|12186.1|12184.1|82
1643632500000|2022-01-31 12:35:00|12195.1|12193.1|12196.6|12194.6|12202.6|12200.6|12193.6|12191.6|121
1643632800000|2022-01-31 12:40:00|12195.9|12193.9|12196.9|12194.9|12197.4|12195.4|12187.9|12185.9|110
1643633100000|2022-01-31 12:45:00|12197.4|12195.4|12200.9|12198.9|12204.4|12202.4|12194.9|12192.9|164
1643633400000|2022-01-31 12:50:00|12200.4|12198.4|12196.4|12194.4|12201.4|12199.4|12194.4|12192.4|91
1643633700000|2022-01-31 12:55:00|12196.9|12194.9|12207.4|12205.4|12207.9|12205.9|12196.9|12194.9|91
1643634000000|2022-01-31 13:00:00|12207.9|12205.9|12201.9|12199.9|12210.4|12208.4|12200.4|12198.4|119
1643634300000|2022-01-31 13:05:00|12202.4|12200.4|12200.9|12198.9|12202.9|12200.9|12192.9|12190.9|144
1643634600000|2022-01-31 13:10:00|12201.9|12199.9|12210.9|12208.9|12210.9|12208.9|12199.9|12197.9|196
1643634900000|2022-01-31 13:15:00|12210.4|12208.4|12209.4|12207.4|12215.4|12213.4|12205.9|12203.9|175
1643635200000|2022-01-31 13:20:00|12209.9|12207.9|12205.9|12203.9|12212.4|12210.4|12204.9|12202.9|112
1643635500000|2022-01-31 13:25:00|12205.4|12203.4|12205.9|12203.9|12207.4|12205.4|12197.9|12195.9|74
1643635800000|2022-01-31 13:30:00|12205.4|12203.4|12207.9|12205.9|12210.4|12208.4|12197.9|12195.9|121
1643636100000|2022-01-31 13:35:00|12207.4|12205.4|12205.9|12203.9|12210.4|12208.4|12200.9|12198.9|226
1643636400000|2022-01-31 13:40:00|12206.4|12204.4|12202.4|12200.4|12207.4|12205.4|12199.4|12197.4|64
1643636700000|2022-01-31 13:45:00|12201.9|12199.9|12202.9|12200.9|12205.9|12203.9|12197.4|12195.4|153
1643637000000|2022-01-31 13:50:00|12203.4|12201.4|12194.4|12192.4|12205.4|12203.4|12193.9|12191.9|137
1643637300000|2022-01-31 13:55:00|12194.9|12192.9|12197.4|12195.4|12203.9|12201.9|12194.9|12192.9|84
1643637600000|2022-01-31 14:00:00|12196.9|12194.9|12195.4|12193.4|12198.9|12196.9|12191.9|12189.9|101
1643637900000|2022-01-31 14:05:00|12195.9|12193.9|12200.4|12198.4|12200.9|12198.9|12192.9|12190.9|142
1643638200000|2022-01-31 14:10:00|12199.9|12197.9|12192.9|12190.9|12201.9|12199.9|12192.9|12190.9|114
1643638500000|2022-01-31 14:15:00|12193.4|12191.4|12201.4|12199.4|12202.4|12200.4|12192.9|12190.9|135
1643638800000|2022-01-31 14:20:00|12200.9|12198.9|12203.4|12201.4|12204.9|12202.9|12196.9|12194.9|145
1643639100000|2022-01-31 14:25:00|12203.9|12201.9|12197.4|12195.4|12204.9|12202.9|12194.9|12192.9|113
1643639400000|2022-01-31 14:30:00|12197.9|12195.9|12211.9|12209.9|12212.4|12210.4|12189.9|12187.9|352
1643639700000|2022-01-31 14:35:00|12210.9|12208.9|12212.9|12210.9|12214.4|12212.4|12206.9|12204.9|556
1643640000000|2022-01-31 14:40:00|12213.4|12211.4|12220.9|12218.9|12221.4|12219.4|12212.9|12210.9|179
1643640300000|2022-01-31 14:45:00|12221.4|12219.4|12213.9|12211.9|12222.4|12220.4|12210.9|12208.9|185
1643640600000|2022-01-31 14:50:00|12213.4|12211.4|12233.9|12231.9|12233.9|12231.9|12207.9|12205.9|348
1643640900000|2022-01-31 14:55:00|12233.4|12231.4|12262.9|12260.9|12263.9|12261.9|12232.9|12230.9|431
1643641200000|2022-01-31 15:00:00|12263.4|12261.4|12269.4|12267.4|12273.9|12271.9|12254.9|12252.9|533
1643641500000|2022-01-31 15:05:00|12268.9|12266.9|12275.4|12273.4|12275.4|12273.4|12259.9|12257.9|363
1643641800000|2022-01-31 15:10:00|12274.4|12272.4|12272.4|12270.4|12274.9|12272.9|12260.9|12258.9|357
1643642100000|2022-01-31 15:15:00|12272.9|12270.9|12273.4|12271.4|12286.9|12284.9|12271.4|12269.4|242
1643642400000|2022-01-31 15:20:00|12274.4|12272.4|12274.4|12272.4|12275.9|12273.9|12264.9|12262.9|607
1643642700000|2022-01-31 15:25:00|12273.9|12271.9|12266.4|12264.4|12281.9|12279.9|12265.4|12263.4|208
1643643000000|2022-01-31 15:30:00|12265.9|12263.9|12274.4|12272.4|12274.9|12272.9|12258.4|12256.4|1382
1643643300000|2022-01-31 15:35:00|12274.9|12272.9|12268.9|12266.9|12280.4|12278.4|12265.9|12263.9|238
1643643600000|2022-01-31 15:40:00|12269.4|12267.4|12272.4|12270.4|12273.4|12271.4|12259.9|12257.9|473
1643643900000|2022-01-31 15:45:00|12271.9|12269.9|12273.9|12271.9|12277.9|12275.9|12264.4|12262.4|258
1643644200000|2022-01-31 15:50:00|12273.4|12271.4|12281.9|12279.9|12282.4|12280.4|12270.9|12268.9|298
1643644500000|2022-01-31 15:55:00|12281.4|12279.4|12293.9|12291.9|12293.9|12291.9|12276.4|12274.4|515
1643644800000|2022-01-31 16:00:00|12293.4|12291.4|12290.4|12288.4|12294.9|12292.9|12286.9|12284.9|518
1643645100000|2022-01-31 16:05:00|12290.9|12288.9|12286.9|12284.9|12290.9|12288.9|12280.9|12278.9|496
1643645400000|2022-01-31 16:10:00|12287.4|12285.4|12283.9|12281.9|12287.9|12285.9|12279.9|12277.9|581
1643645700000|2022-01-31 16:15:00|12284.4|12282.4|12260.9|12258.9|12286.9|12284.9|12259.9|12257.9|1825
1643646000000|2022-01-31 16:20:00|12259.9|12257.9|12243.4|12241.4|12260.9|12258.9|12228.9|12226.9|1967
1643646300000|2022-01-31 16:25:00|12242.9|12240.9|12222.9|12220.9|12243.9|12241.9|12212.9|12210.9|4357
1643646600000|2022-01-31 16:30:00|12223.9|12221.9|12252.4|12250.4|12254.9|12252.9|12219.4|12217.4|2089
1643646900000|2022-01-31 16:35:00|12253.4|12251.4|12242.4|12240.4|12260.9|12258.9|12238.9|12236.9|869
1643647200000|2022-01-31 16:40:00|12241.9|12239.9|12251.4|12249.4|12252.9|12250.9|12240.4|12238.4|173
1643647500000|2022-01-31 16:45:00|12250.9|12248.9|12262.4|12260.4|12262.9|12260.9|12245.9|12243.9|406
1643647800000|2022-01-31 16:50:00|12262.9|12260.9|12274.4|12272.4|12275.9|12273.9|12259.4|12257.4|190
1643648100000|2022-01-31 16:55:00|12273.9|12271.9|12272.4|12270.4|12276.9|12274.9|12267.9|12265.9|56
1643648400000|2022-01-31 17:00:00|12272.9|12270.9|12266.4|12264.4|12273.9|12271.9|12262.9|12260.9|36
1643648700000|2022-01-31 17:05:00|12266.9|12264.9|12266.4|12264.4|12273.9|12271.9|12265.9|12263.9|54
1643649000000|2022-01-31 17:10:00|12266.9|12264.9|12268.4|12266.4|12273.4|12271.4|12266.4|12264.4|18
1643649300000|2022-01-31 17:15:00|12268.9|12266.9|12280.4|12278.4|12281.4|12279.4|12267.4|12265.4|55
1643649600000|2022-01-31 17:20:00|12279.9|12277.9|12270.9|12268.9|12280.4|12278.4|12266.9|12264.9|55
1643649900000|2022-01-31 17:25:00|12271.4|12269.4|12276.4|12274.4|12276.4|12274.4|12266.9|12264.9|18
1643650200000|2022-01-31 17:30:00|12276.9|12274.9|12274.4|12272.4|12280.4|12278.4|12273.4|12271.4|41
1643650500000|2022-01-31 17:35:00|12274.9|12272.9|12277.4|12275.4|12278.4|12276.4|12272.9|12270.9|21
1643650800000|2022-01-31 17:40:00|12276.9|12274.9|12275.4|12273.4|12278.9|12276.9|12273.4|12271.4|37
1643651100000|2022-01-31 17:45:00|12274.9|12272.9|12279.4|12277.4|12279.4|12277.4|12274.4|12272.4|22
1643651400000|2022-01-31 17:50:00|12278.9|12276.9|12281.9|12279.9|12282.4|12280.4|12276.9|12274.9|14
1643651700000|2022-01-31 17:55:00|12282.4|12280.4|12282.4|12280.4|12283.9|12281.9|12279.4|12277.4|24
1643652000000|2022-01-31 18:00:00|12281.9|12279.9|12278.4|12276.4|12282.4|12280.4|12273.9|12271.9|12
1643652300000|2022-01-31 18:05:00|12277.9|12275.9|12277.9|12275.9|12278.4|12276.4|12275.4|12273.4|3
1643652600000|2022-01-31 18:10:00|12277.4|12275.4|12277.4|12275.4|12277.4|12275.4|12272.9|12270.9|14
1643652900000|2022-01-31 18:15:00|12276.9|12274.9|12279.4|12277.4|12280.4|12278.4|12276.9|12274.9|6
1643653200000|2022-01-31 18:20:00|12278.9|12276.9|12284.9|12282.9|12285.9|12283.9|12277.9|12275.9|57
1643653500000|2022-01-31 18:25:00|12285.4|12283.4|12278.4|12276.4|12285.9|12283.9|12278.4|12276.4|24
1643653800000|2022-01-31 18:30:00|12277.9|12275.9|12276.4|12274.4|12278.9|12276.9|12275.4|12273.4|5
1643654100000|2022-01-31 18:35:00|12276.9|12274.9|12271.4|12269.4|12279.4|12277.4|12271.4|12269.4|20
1643654400000|2022-01-31 18:40:00|12270.9|12268.9|12267.4|12265.4|12277.4|12275.4|12267.4|12265.4|30
1643654700000|2022-01-31 18:45:00|12267.9|12265.9|12275.4|12273.4|12276.4|12274.4|12267.4|12265.4|11
1643655000000|2022-01-31 18:50:00|12275.9|12273.9|12276.4|12274.4|12276.4|12274.4|12272.4|12270.4|7
1643655300000|2022-01-31 18:55:00|12274.9|12272.9|12276.9|12274.9|12276.9|12274.9|12273.9|12271.9|17
1643655600000|2022-01-31 19:00:00|12276.4|12274.4|12273.4|12271.4|12277.4|12275.4|12272.4|12270.4|26
1643655900000|2022-01-31 19:05:00|12273.9|12271.9|12281.4|12279.4|12284.4|12282.4|12273.4|12271.4|23
1643656200000|2022-01-31 19:10:00|12281.9|12279.9|12280.4|12278.4|12282.9|12280.9|12276.9|12274.9|12
1643656500000|2022-01-31 19:15:00|12279.9|12277.9|12283.4|12281.4|12283.9|12281.9|12277.9|12275.9|7
1643656800000|2022-01-31 19:20:00|12282.9|12280.9|12285.4|12283.4|12285.4|12283.4|12279.9|12277.9|14
1643657100000|2022-01-31 19:25:00|12284.9|12282.9|12286.4|12284.4|12286.9|12284.9|12281.4|12279.4|49
1643657400000|2022-01-31 19:30:00|12286.9|12284.9|12287.9|12285.9|12288.4|12286.4|12283.4|12281.4|19
1643657700000|2022-01-31 19:35:00|12288.4|12286.4|12289.4|12287.4|12290.9|12288.9|12287.9|12285.9|18
1643658000000|2022-01-31 19:40:00|12289.9|12287.9|12285.4|12283.4|12290.9|12288.9|12284.9|12282.9|17
1643658300000|2022-01-31 19:45:00|12285.9|12283.9|12282.4|12280.4|12285.9|12283.9|12280.4|12278.4|20
1643658600000|2022-01-31 19:50:00|12282.9|12280.9|12281.9|12279.9|12283.9|12281.9|12279.4|12277.4|42
1643658900000|2022-01-31 19:55:00|12281.4|12279.4|12284.4|12282.4|12285.9|12283.9|12281.4|12279.4|19
1643659200000|2022-01-31 20:00:00|12283.9|12281.9|12286.4|12284.4|12287.4|12285.4|12283.4|12281.4|9
1643659500000|2022-01-31 20:05:00|12286.9|12284.9|12278.4|12276.4|12287.9|12285.9|12278.4|12276.4|11
1643659800000|2022-01-31 20:10:00|12278.9|12276.9|12262.4|12260.4|12278.9|12276.9|12262.4|12260.4|36
1643660100000|2022-01-31 20:15:00|12261.9|12259.9|12253.9|12251.9|12265.4|12263.4|12250.4|12248.4|62
1643660400000|2022-01-31 20:20:00|12254.4|12252.4|12270.9|12268.9|12273.9|12271.9|12254.4|12252.4|19
1643660700000|2022-01-31 20:25:00|12270.4|12268.4|12265.4|12263.4|12273.9|12271.9|12262.4|12260.4|39
1643661000000|2022-01-31 20:30:00|12265.9|12263.9|12285.9|12283.9|12286.9|12284.9|12259.9|12257.9|32
1643661300000|2022-01-31 20:35:00|12286.4|12284.4|12285.4|12283.4|12292.9|12290.9|12283.4|12281.4|36
1643661600000|2022-01-31 20:40:00|12284.9|12282.9|12288.4|12286.4|12292.4|12290.4|12283.9|12281.9|20
1643661900000|2022-01-31 20:45:00|12288.9|12286.9|12304.4|12302.4|12304.4|12302.4|12286.4|12284.4|74
1643662200000|2022-01-31 20:50:00|12304.9|12302.9|12315.9|12313.9|12315.9|12313.9|12304.9|12302.9|54
1643662500000|2022-01-31 20:55:00|12316.4|12314.4|12316.3|12310.3|12319.9|12316.9|12301.9|12299.9|185
1643662800000|2022-01-31 21:00:00|12316.9|12310.9|12304|12298|12316.9|12310.9|12301.5|12295.5|0
1643663100000|2022-01-31 21:05:00|12304.3|12298.3|12309.8|12303.8|12310.9|12304.9|12302.8|12296.8|0
1643663400000|2022-01-31 21:10:00|12309.5|12303.5|12300.4|12294.4|12310.9|12304.9|12299.1|12293.1|0
1643663700000|2022-01-31 21:15:00|12300.6|12294.6|12302.1|12296.1|12303.8|12297.8|12300.6|12294.6|0
1643664000000|2022-01-31 21:20:00|12302.4|12296.4|12303|12297|12303.8|12297.8|12300.9|12294.9|0
1643664300000|2022-01-31 21:25:00|12302.9|12296.9|12303.4|12297.4|12304.5|12298.5|12301.9|12295.9|0
1643664600000|2022-01-31 21:30:00|12303.2|12297.2|12302.4|12296.4|12303.8|12297.8|12301.9|12295.9|0
1643664900000|2022-01-31 21:35:00|12302.1|12296.1|12301.3|12295.3|12305.6|12299.6|12300.9|12294.9|0
1643665200000|2022-01-31 21:40:00|12300.9|12294.9|12301.3|12295.3|12302.7|12296.7|12300.6|12294.6|0
1643665500000|2022-01-31 21:45:00|12301.4|12295.4|12300.6|12294.6|12302.4|12296.4|12299.8|12293.8|0
1643665800000|2022-01-31 21:50:00|12300.5|12294.5|12299.2|12293.2|12300.6|12294.6|12299.2|12293.2|0
1643666100000|2022-01-31 21:55:00|12299.5|12293.5|12301.3|12295.3|12301.8|12295.8|12299.2|12293.2|0
1643666400000|2022-01-31 22:00:00|12300.6|12294.6|12300.6|12294.6|12302|12296|12300.6|12294.6|0
1643666700000|2022-01-31 22:05:00|12300.4|12294.4|12300.3|12294.3|12300.6|12294.6|12300.1|12294.1|0
1643667000000|2022-01-31 22:10:00|12300.2|12294.2|12300.4|12294.4|12301|12295|12299.9|12293.9|0
1643667300000|2022-01-31 22:15:00|12300.6|12294.6|12300.8|12294.8|12300.8|12294.8|12300.6|12294.6|0
1643667600000|2022-01-31 22:20:00|12301|12295|12301|12295|12301.5|12295.5|12300.7|12294.7|0
1643667900000|2022-01-31 22:25:00|12300.7|12294.7|12301.3|12295.3|12301.3|12295.3|12300.6|12294.6|0
1643668200000|2022-01-31 22:30:00|12301.5|12295.5|12301.7|12295.7|12302.1|12296.1|12301|12295|0
1643668500000|2022-01-31 22:35:00|12302.2|12296.2|12303.9|12297.9|12304.3|12298.3|12302|12296|0
1643668800000|2022-01-31 22:40:00|12303.5|12297.5|12303.4|12297.4|12303.8|12297.8|12302.8|12296.8|0
1643669100000|2022-01-31 22:45:00|12303.3|12297.3|12303.4|12297.4|12304|12298|12303.3|12297.3|0
1643669400000|2022-01-31 22:50:00|12303.6|12297.6|12302.9|12296.9|12303.6|12297.6|12302.9|12296.9|0
1643669700000|2022-01-31 22:55:00|12302.7|12296.7|12302.4|12296.4|12302.9|12296.9|12302.2|12296.2|0
1643670000000|2022-01-31 23:00:00|12302.6|12296.6|12302.5|12296.5|12307|12301|12301.9|12295.9|0
1643670300000|2022-01-31 23:05:00|12302.7|12296.7|12306.7|12300.7|12307.3|12301.3|12300.5|12294.5|0
1643670600000|2022-01-31 23:10:00|12306.8|12300.8|12300.8|12294.8|12307.6|12301.6|12300.5|12294.5|0
1643670900000|2022-01-31 23:15:00|12300.9|12294.9|12301.9|12295.9|12303.8|12297.8|12300.9|12294.9|0
1643671200000|2022-01-31 23:20:00|12302|12296|12304.1|12298.1|12305.4|12299.4|12302|12296|0
1643671500000|2022-01-31 23:25:00|12304|12298|12301.6|12295.6|12306.1|12300.1|12300.2|12294.2|0
1643671800000|2022-01-31 23:30:00|12302|12296|12299.9|12293.9|12303.1|12297.1|12297.5|12291.5|0
1643672100000|2022-01-31 23:35:00|12299.7|12293.7|12302.5|12296.5|12302.8|12296.8|12298.9|12292.9|0
1643672400000|2022-01-31 23:40:00|12302.3|12296.3|12303.4|12297.4|12303.4|12297.4|12300.5|12294.5|0
1643672700000|2022-01-31 23:45:00|12303.1|12297.1|12303.1|12297.1|12303.4|12297.4|12302.3|12296.3|0
1643673000000|2022-01-31 23:50:00|12303|12297|12303|12297|12304.4|12298.4|12302.2|12296.2|0
1643673300000|2022-01-31 23:55:00|12303.1|12297.1|12303.3|12297.3|12303.9|12297.9|12302|12296|0
1643673600000|2022-02-01 00:00:00|12303.6|12297.6|12303|12297|12304.2|12298.2|12302.3|12296.3|0
1643673900000|2022-02-01 00:05:00|12303.3|12297.3|12301.7|12295.7|12304.2|12298.2|12301.1|12295.1|0
1643674200000|2022-02-01 00:10:00|12301.8|12295.8|12307.5|12301.5|12307.8|12301.8|12300.6|12294.6|0
1643674500000|2022-02-01 00:15:00|12307.4|12301.4|12309|12303|12316.8|12310.8|12306.3|12300.3|0
1643674800000|2022-02-01 00:20:00|12309.5|12303.5|12312|12306|12312|12306|12307.8|12301.8|0
1643675100000|2022-02-01 00:25:00|12311.9|12305.9|12310.3|12304.3|12312.8|12306.8|12309|12303|0
1643675400000|2022-02-01 00:30:00|12310.4|12304.4|12309.8|12303.8|12312|12306|12307.8|12301.8|0
1643675700000|2022-02-01 00:35:00|12310|12304|12309.5|12303.5|12311.1|12305.1|12308.3|12302.3|0
1643676000000|2022-02-01 00:40:00|12309.3|12303.3|12308.6|12302.6|12309.5|12303.5|12307|12301|0
1643676300000|2022-02-01 00:45:00|12308.7|12302.7|12315.3|12309.3|12316.1|12310.1|12308.7|12302.7|0
1643676600000|2022-02-01 00:50:00|12315.5|12309.5|12314.8|12308.8|12317.9|12311.9|12314.7|12308.7|0
1643676900000|2022-02-01 00:55:00|12314.7|12308.7|12316.9|12310.9|12318.1|12312.1|12314.7|12308.7|0
1643677200000|2022-02-01 01:00:00|12316.7|12310.7|12315.1|12309.1|12317.8|12311.8|12310.8|12304.8|0
1643677500000|2022-02-01 01:05:00|12315|12309|12310.7|12304.7|12315.9|12309.9|12310.3|12304.3|0
1643677800000|2022-02-01 01:10:00|12310.8|12304.8|12316|12310|12316.9|12310.9|12310.8|12304.8|0
1643678100000|2022-02-01 01:15:00|12315.8|12309.8|12318.9|12312.9|12318.9|12312.9|12314.9|12308.9|0
1643678400000|2022-02-01 01:20:00|12318.7|12312.7|12313.7|12307.7|12318.9|12312.9|12311.2|12305.2|0
1643678700000|2022-02-01 01:25:00|12313.6|12307.6|12311.2|12305.2|12313.7|12307.7|12308|12302|0
1643679000000|2022-02-01 01:30:00|12311.4|12305.4|12305.6|12299.6|12311.6|12305.6|12304.2|12298.2|0
1643679300000|2022-02-01 01:35:00|12305.9|12299.9|12306.4|12300.4|12310.3|12304.3|12304.7|12298.7|0
1643679600000|2022-02-01 01:40:00|12306.3|12300.3|12302.1|12296.1|12308|12302|12301.7|12295.7|0
1643679900000|2022-02-01 01:45:00|12302.5|12296.5|12293.1|12287.1|12304.6|12298.6|12292.9|12286.9|0
1643680200000|2022-02-01 01:50:00|12293.2|12287.2|12284.2|12278.2|12293.2|12287.2|12283.4|12277.4|0
1643680500000|2022-02-01 01:55:00|12284|12278|12288.4|12282.4|12289.6|12283.6|12283.4|12277.4|0
1643680800000|2022-02-01 02:00:00|12288.6|12282.6|12287.9|12281.9|12291.8|12285.8|12286.7|12280.7|0
1643681100000|2022-02-01 02:05:00|12288.1|12282.1|12286.7|12280.7|12289.2|12283.2|12283.3|12277.3|0
1643681400000|2022-02-01 02:10:00|12286.9|12280.9|12290.9|12284.9|12294.1|12288.1|12286.9|12280.9|0
1643681700000|2022-02-01 02:15:00|12291.1|12285.1|12294.3|12288.3|12295.2|12289.2|12291|12285|0
1643682000000|2022-02-01 02:20:00|12294.2|12288.2|12298.3|12292.3|12298.3|12292.3|12291.7|12285.7|0
1643682300000|2022-02-01 02:25:00|12298.1|12292.1|12298.3|12292.3|12298.5|12292.5|12296.7|12290.7|0
1643682600000|2022-02-01 02:30:00|12297.9|12291.9|12292.6|12286.6|12298.4|12292.4|12290.1|12284.1|0
1643682900000|2022-02-01 02:35:00|12292.2|12286.2|12297.7|12291.7|12298.9|12292.9|12289.1|12283.1|0
1643683200000|2022-02-01 02:40:00|12297.5|12291.5|12295.9|12289.9|12297.7|12291.7|12292.9|12286.9|0
1643683500000|2022-02-01 02:45:00|12295.7|12289.7|12299.2|12293.2|12299.6|12293.6|12294.6|12288.6|0
1643683800000|2022-02-01 02:50:00|12299.4|12293.4|12294.9|12288.9|12299.5|12293.5|12294.9|12288.9|0
1643684100000|2022-02-01 02:55:00|12294.7|12288.7|12296.6|12290.6|12298.2|12292.2|12294|12288|0
1643684400000|2022-02-01 03:00:00|12296.7|12290.7|12296.5|12290.5|12297.5|12291.5|12294.9|12288.9|0
1643684700000|2022-02-01 03:05:00|12296.6|12290.6|12295.7|12289.7|12298.3|12292.3|12294.9|12288.9|0
1643685000000|2022-02-01 03:10:00|12295.8|12289.8|12297|12291|12298.3|12292.3|12295.3|12289.3|0
1643685300000|2022-02-01 03:15:00|12297.4|12291.4|12299.2|12293.2|12300|12294|12294.5|12288.5|0
1643685600000|2022-02-01 03:20:00|12299|12293|12305.7|12299.7|12307|12301|12298.7|12292.7|0
1643685900000|2022-02-01 03:25:00|12305.6|12299.6|12302.7|12296.7|12308.8|12302.8|12300.9|12294.9|0
1643686200000|2022-02-01 03:30:00|12302.8|12296.8|12299.5|12293.5|12304.9|12298.9|12299|12293|0
1643686500000|2022-02-01 03:35:00|12299.7|12293.7|12298.8|12292.8|12300.3|12294.3|12295.2|12289.2|0
1643686800000|2022-02-01 03:40:00|12298.7|12292.7|12298.8|12292.8|12299.6|12293.6|12297|12291|0
1643687100000|2022-02-01 03:45:00|12298.9|12292.9|12300.8|12294.8|12301.6|12295.6|12298.3|12292.3|0
1643687400000|2022-02-01 03:50:00|12300.9|12294.9|12305.1|12299.1|12306.3|12300.3|12300.9|12294.9|0
1643687700000|2022-02-01 03:55:00|12305.3|12299.3|12305.3|12299.3|12306.4|12300.4|12303.1|12297.1|0
1643688000000|2022-02-01 04:00:00|12305.1|12299.1|12301.6|12295.6|12307.3|12301.3|12301.6|12295.6|0
1643688300000|2022-02-01 04:05:00|12301.2|12295.2|12296.6|12290.6|12301.7|12295.7|12296.5|12290.5|0
1643688600000|2022-02-01 04:10:00|12295.8|12289.8|12297.4|12291.4|12298.4|12292.4|12293.6|12287.6|0
1643688900000|2022-02-01 04:15:00|12297.5|12291.5|12302.8|12296.8|12303.7|12297.7|12297.4|12291.4|0
1643689200000|2022-02-01 04:20:00|12302.9|12296.9|12307|12301|12307.5|12301.5|12302.9|12296.9|0
1643689500000|2022-02-01 04:25:00|12306.8|12300.8|12306.1|12300.1|12307.3|12301.3|12303.6|12297.6|0
1643689800000|2022-02-01 04:30:00|12306.5|12300.5|12304|12298|12307.4|12301.4|12304|12298|0
1643690100000|2022-02-01 04:35:00|12304.2|12298.2|12304.8|12298.8|12306.1|12300.1|12302.7|12296.7|0
1643690400000|2022-02-01 04:40:00|12304.7|12298.7|12304.8|12298.8|12304.8|12298.8|12302.3|12296.3|0
1643690700000|2022-02-01 04:45:00|12304.7|12298.7|12302.1|12296.1|12305.1|12299.1|12302.1|12296.1|0
1643691000000|2022-02-01 04:50:00|12302.3|12296.3|12304.8|12298.8|12305.7|12299.7|12302.1|12296.1|0
1643691300000|2022-02-01 04:55:00|12304.6|12298.6|12308.3|12302.3|12308.6|12302.6|12302.2|12296.2|0
1643691600000|2022-02-01 05:00:00|12308.2|12302.2|12309.1|12303.1|12310.9|12304.9|12307.3|12301.3|0
1643691900000|2022-02-01 05:05:00|12309.4|12303.4|12303.1|12297.1|12309.9|12303.9|12303.1|12297.1|0
1643692200000|2022-02-01 05:10:00|12303.2|12297.2|12308.2|12302.2|12308.2|12302.2|12303.2|12297.2|0
1643692500000|2022-02-01 05:15:00|12308|12302|12307.6|12301.6|12309|12303|12306.9|12300.9|0
1643692800000|2022-02-01 05:20:00|12307.4|12301.4|12306.9|12300.9|12310.2|12304.2|12306.6|12300.6|0
1643693100000|2022-02-01 05:25:00|12307.1|12301.1|12307.7|12301.7|12308.2|12302.2|12305.3|12299.3|0
1643693400000|2022-02-01 05:30:00|12307.6|12301.6|12308.3|12302.3|12309.3|12303.3|12306|12300|0
1643693700000|2022-02-01 05:35:00|12308.7|12302.7|12307|12301|12309.9|12303.9|12306.6|12300.6|0
1643694000000|2022-02-01 05:40:00|12306.8|12300.8|12305|12299|12307|12301|12304.9|12298.9|0
1643694300000|2022-02-01 05:45:00|12304.6|12298.6|12313.2|12307.2|12313.2|12307.2|12304.2|12298.2|0
1643694600000|2022-02-01 05:50:00|12313.3|12307.3|12330.7|12324.7|12332.3|12326.3|12313.3|12307.3|0
1643694900000|2022-02-01 05:55:00|12330.6|12324.6|12334|12328|12334.9|12328.9|12330.6|12324.6|0
1643695200000|2022-02-01 06:00:00|12333.9|12327.9|12334.1|12328.1|12336.8|12330.8|12332.2|12326.2|0
1643695500000|2022-02-01 06:05:00|12334.5|12328.5|12334.4|12328.4|12335|12329|12333.3|12327.3|0
1643695800000|2022-02-01 06:10:00|12334.2|12328.2|12330.8|12324.8|12334.4|12328.4|12329.5|12323.5|0
1643696100000|2022-02-01 06:15:00|12330.9|12324.9|12328.8|12322.8|12332.1|12326.1|12327.8|12321.8|0
1643696400000|2022-02-01 06:20:00|12328.7|12322.7|12327.2|12321.2|12329.2|12323.2|12326.2|12320.2|0
1643696700000|2022-02-01 06:25:00|12327.3|12321.3|12328.7|12322.7|12329.7|12323.7|12327.3|12321.3|0
1643697000000|2022-02-01 06:30:00|12328.9|12322.9|12326.2|12320.2|12330|12324|12325.4|12319.4|0
1643697300000|2022-02-01 06:35:00|12326.4|12320.4|12331.5|12325.5|12331.5|12325.5|12326.2|12320.2|0
1643697600000|2022-02-01 06:40:00|12331.7|12325.7|12329.9|12323.9|12331.9|12325.9|12327.4|12321.4|0
1643697900000|2022-02-01 06:45:00|12330.3|12324.3|12328.6|12322.6|12330.7|12324.7|12325.4|12319.4|0
1643698200000|2022-02-01 06:50:00|12328.4|12322.4|12330.4|12324.4|12331.2|12325.2|12327.8|12321.8|0
1643698500000|2022-02-01 06:55:00|12330.8|12324.8|12331.2|12325.2|12332.1|12326.1|12328.6|12322.6|0
1643698800000|2022-02-01 07:00:00|12298.4|12296.4|12305.9|12303.9|12308.4|12306.4|12289.9|12287.9|87
1643699100000|2022-02-01 07:05:00|12306.4|12304.4|12318.9|12316.9|12332.9|12330.9|12306.4|12304.4|142
1643699400000|2022-02-01 07:10:00|12318.4|12316.4|12335.9|12333.9|12336.9|12334.9|12318.4|12316.4|39
1643699700000|2022-02-01 07:15:00|12334.9|12332.9|12330.9|12328.9|12334.9|12332.9|12324.4|12322.4|115
1643700000000|2022-02-01 07:20:00|12330.4|12328.4|12343.4|12341.4|12343.9|12341.9|12330.4|12328.4|45
1643700300000|2022-02-01 07:25:00|12346.4|12344.4|12338.4|12336.4|12346.9|12344.9|12333.9|12331.9|114
1643700600000|2022-02-01 07:30:00|12336.4|12334.4|12338.9|12336.9|12339.9|12337.9|12335.9|12333.9|44
1643700900000|2022-02-01 07:35:00|12338.4|12336.4|12340.4|12338.4|12342.4|12340.4|12337.4|12335.4|32
1643701200000|2022-02-01 07:40:00|12340.9|12338.9|12330.9|12328.9|12340.9|12338.9|12324.4|12322.4|37
1643701500000|2022-02-01 07:45:00|12329.4|12327.4|12329.9|12327.9|12330.4|12328.4|12325.4|12323.4|25
1643701800000|2022-02-01 07:50:00|12328.9|12326.9|12312.4|12310.4|12329.9|12327.9|12311.9|12309.9|17
1643702100000|2022-02-01 07:55:00|12311.4|12309.4|12334.9|12332.9|12334.9|12332.9|12311.4|12309.4|123
1643702400000|2022-02-01 08:00:00|12330.4|12328.4|12377.9|12375.9|12387.4|12385.4|12330.4|12328.4|1028
1643702700000|2022-02-01 08:05:00|12375.9|12373.9|12384.4|12382.4|12387.4|12385.4|12364.4|12362.4|753
1643703000000|2022-02-01 08:10:00|12385.4|12383.4|12376.4|12374.4|12393.4|12391.4|12368.9|12366.9|468
1643703300000|2022-02-01 08:15:00|12377.4|12375.4|12363.9|12361.9|12377.9|12375.9|12357.9|12355.9|423
1643703600000|2022-02-01 08:20:00|12364.4|12362.4|12361.4|12359.4|12373.4|12371.4|12359.4|12357.4|305
1643703900000|2022-02-01 08:25:00|12362.4|12360.4|12354.9|12352.9|12370.4|12368.4|12353.4|12351.4|446
1643704200000|2022-02-01 08:30:00|12355.4|12353.4|12351.4|12349.4|12363.4|12361.4|12351.4|12349.4|265
1643704500000|2022-02-01 08:35:00|12350.9|12348.9|12359.9|12357.9|12362.9|12360.9|12348.9|12346.9|280
1643704800000|2022-02-01 08:40:00|12361.8|12359.8|12372.3|12370.3|12373.3|12371.3|12359.3|12357.3|160
1643705100000|2022-02-01 08:45:00|12371.8|12369.8|12372.8|12370.8|12373.8|12371.8|12368.8|12366.8|169
1643705400000|2022-02-01 08:50:00|12372.3|12370.3|12368.3|12366.3|12372.3|12370.3|12362.8|12360.8|129
1643705700000|2022-02-01 08:55:00|12368.8|12366.8|12367.3|12365.3|12373.8|12371.8|12360.8|12358.8|191
1643706000000|2022-02-01 09:00:00|12366.8|12364.8|12363.3|12361.3|12373.3|12371.3|12355.3|12353.3|274
1643706300000|2022-02-01 09:05:00|12363.8|12361.8|12342.3|12340.3|12363.8|12361.8|12338.3|12336.3|325
1643706600000|2022-02-01 09:10:00|12341.8|12339.8|12349.3|12347.3|12352.3|12350.3|12338.3|12336.3|165
1643706900000|2022-02-01 09:15:00|12347.3|12345.3|12360.3|12358.3|12361.8|12359.8|12345.3|12343.3|203
1643707200000|2022-02-01 09:20:00|12360.8|12358.8|12340.3|12338.3|12363.8|12361.8|12340.3|12338.3|285
1643707500000|2022-02-01 09:25:00|12339.8|12337.8|12327.3|12325.3|12349.3|12347.3|12327.3|12325.3|221
1643707800000|2022-02-01 09:30:00|12326.8|12324.8|12328.3|12326.3|12330.3|12328.3|12320.3|12318.3|243
1643708100000|2022-02-01 09:35:00|12327.3|12325.3|12344.3|12342.3|12344.8|12342.8|12326.3|12324.3|127
1643708400000|2022-02-01 09:40:00|12342.3|12340.3|12337.3|12335.3|12350.3|12348.3|12334.3|12332.3|170
1643708700000|2022-02-01 09:45:00|12337.8|12335.8|12333.8|12331.8|12337.8|12335.8|12325.3|12323.3|142
1643709000000|2022-02-01 09:50:00|12333.3|12331.3|12328.3|12326.3|12338.3|12336.3|12327.8|12325.8|219
1643709300000|2022-02-01 09:55:00|12327.8|12325.8|12330.3|12328.3|12333.8|12331.8|12322.8|12320.8|199
1643709600000|2022-02-01 10:00:00|12330.8|12328.8|12337.3|12335.3|12337.8|12335.8|12326.3|12324.3|159
1643709900000|2022-02-01 10:05:00|12336.8|12334.8|12331.3|12329.3|12339.3|12337.3|12323.3|12321.3|271
1643710200000|2022-02-01 10:10:00|12330.8|12328.8|12324.8|12322.8|12332.3|12330.3|12321.8|12319.8|183
1643710500000|2022-02-01 10:15:00|12324.3|12322.3|12321.3|12319.3|12330.3|12328.3|12318.8|12316.8|161
1643710800000|2022-02-01 10:20:00|12320.8|12318.8|12309.3|12307.3|12322.3|12320.3|12305.3|12303.3|257
1643711100000|2022-02-01 10:25:00|12311.3|12309.3|12317.3|12315.3|12320.3|12318.3|12309.3|12307.3|184
1643711400000|2022-02-01 10:30:00|12315.3|12313.3|12322.3|12320.3|12324.3|12322.3|12308.3|12306.3|112
1643711700000|2022-02-01 10:35:00|12321.8|12319.8|12328.3|12326.3|12329.3|12327.3|12318.8|12316.8|98
1643712000000|2022-02-01 10:40:00|12327.8|12325.8|12329.8|12327.8|12334.3|12332.3|12324.3|12322.3|124
1643712300000|2022-02-01 10:45:00|12329.3|12327.3|12333.3|12331.3|12336.3|12334.3|12329.3|12327.3|81
1643712600000|2022-02-01 10:50:00|12333.8|12331.8|12325.3|12323.3|12335.3|12333.3|12323.8|12321.8|109
1643712900000|2022-02-01 10:55:00|12325.8|12323.8|12332.3|12330.3|12332.3|12330.3|12325.8|12323.8|86
1643713200000|2022-02-01 11:00:00|12331.8|12329.8|12338.3|12336.3|12346.3|12344.3|12330.8|12328.8|346
1643713500000|2022-02-01 11:05:00|12338.8|12336.8|12342.3|12340.3|12345.3|12343.3|12338.8|12336.8|107
1643713800000|2022-02-01 11:10:00|12342.8|12340.8|12334.8|12332.8|12343.3|12341.3|12330.3|12328.3|115
1643714100000|2022-02-01 11:15:00|12335.3|12333.3|12331.3|12329.3|12339.8|12337.8|12329.8|12327.8|101
1643714400000|2022-02-01 11:20:00|12331.8|12329.8|12346.3|12344.3|12346.8|12344.8|12331.8|12329.8|92
1643714700000|2022-02-01 11:25:00|12345.8|12343.8|12340.3|12338.3|12345.8|12343.8|12336.8|12334.8|99
1643715000000|2022-02-01 11:30:00|12340.8|12338.8|12348.3|12346.3|12348.3|12346.3|12340.8|12338.8|77
1643715300000|2022-02-01 11:35:00|12347.8|12345.8|12353.3|12351.3|12356.8|12354.8|12346.8|12344.8|119
1643715600000|2022-02-01 11:40:00|12353.8|12351.8|12368.3|12366.3|12385.8|12383.8|12353.8|12351.8|1465
1643715900000|2022-02-01 11:45:00|12369.8|12367.8|12366.3|12364.3|12373.3|12371.3|12360.3|12358.3|198
1643716200000|2022-02-01 11:50:00|12366.8|12364.8|12368.3|12366.3|12372.8|12370.8|12366.3|12364.3|160
1643716500000|2022-02-01 11:55:00|12368.8|12366.8|12368.8|12366.8|12373.3|12371.3|12363.3|12361.3|267
1643716800000|2022-02-01 12:00:00|12369.3|12367.3|12362.3|12360.3|12371.8|12369.8|12362.3|12360.3|141
1643717100000|2022-02-01 12:05:00|12361.8|12359.8|12367.3|12365.3|12369.3|12367.3|12358.3|12356.3|660
1643717400000|2022-02-01 12:10:00|12366.8|12364.8|12372.3|12370.3|12377.3|12375.3|12366.3|12364.3|446
1643717700000|2022-02-01 12:15:00|12372.8|12370.8|12369.8|12367.8|12376.3|12374.3|12369.3|12367.3|80
1643718000000|2022-02-01 12:20:00|12370.3|12368.3|12376.3|12374.3|12379.3|12377.3|12370.3|12368.3|41
1643718300000|2022-02-01 12:25:00|12375.8|12373.8|12385.3|12383.3|12385.8|12383.8|12375.3|12373.3|73
1643718600000|2022-02-01 12:30:00|12384.8|12382.8|12384.8|12382.8|12387.3|12385.3|12381.3|12379.3|65
1643718900000|2022-02-01 12:35:00|12385.3|12383.3|12386.3|12384.3|12388.3|12386.3|12384.8|12382.8|62
1643719200000|2022-02-01 12:40:00|12384.7|12382.7|12393.2|12391.2|12394.2|12392.2|12384.7|12382.7|128
1643719500000|2022-02-01 12:45:00|12393.7|12391.7|12397.2|12395.2|12397.7|12395.7|12388.7|12386.7|92
1643719800000|2022-02-01 12:50:00|12397.7|12395.7|12398.2|12396.2|12403.7|12401.7|12395.7|12393.7|197
1643720100000|2022-02-01 12:55:00|12398.7|12396.7|12397.2|12395.2|12401.7|12399.7|12397.2|12395.2|150
1643720400000|2022-02-01 13:00:00|12396.2|12394.2|12396.2|12394.2|12398.7|12396.7|12394.2|12392.2|175
1643720700000|2022-02-01 13:05:00|12395.2|12393.2|12396.2|12394.2|12397.2|12395.2|12389.2|12387.2|163
1643721000000|2022-02-01 13:10:00|12396.7|12394.7|12396.7|12394.7|12398.7|12396.7|12394.7|12392.7|118
1643721300000|2022-02-01 13:15:00|12397.2|12395.2|12402.2|12400.2|12404.7|12402.7|12397.2|12395.2|130
1643721600000|2022-02-01 13:20:00|12401.7|12399.7|12401.7|12399.7|12405.7|12403.7|12399.2|12397.2|675
1643721900000|2022-02-01 13:25:00|12402.2|12400.2|12397.2|12395.2|12402.7|12400.7|12394.7|12392.7|71
1643722200000|2022-02-01 13:30:00|12397.7|12395.7|12391.7|12389.7|12400.2|12398.2|12389.7|12387.7|374
1643722500000|2022-02-01 13:35:00|12392.2|12390.2|12393.2|12391.2|12396.7|12394.7|12388.2|12386.2|222
1643722800000|2022-02-01 13:40:00|12392.7|12390.7|12397.7|12395.7|12397.7|12395.7|12390.7|12388.7|83
1643723100000|2022-02-01 13:45:00|12397.2|12395.2|12397.7|12395.7|12398.2|12396.2|12391.2|12389.2|170
1643723400000|2022-02-01 13:50:00|12397.2|12395.2|12396.7|12394.7|12398.2|12396.2|12394.7|12392.7|638
1643723700000|2022-02-01 13:55:00|12397.2|12395.2|12400.7|12398.7|12401.2|12399.2|12396.7|12394.7|76
1643724000000|2022-02-01 14:00:00|12401.2|12399.2|12401.7|12399.7|12409.2|12407.2|12401.2|12399.2|311
1643724300000|2022-02-01 14:05:00|12401.2|12399.2|12399.7|12397.7|12408.7|12406.7|12397.7|12395.7|685
1643724600000|2022-02-01 14:10:00|12399.2|12397.2|12395.7|12393.7|12404.7|12402.7|12395.2|12393.2|127
1643724900000|2022-02-01 14:15:00|12396.7|12394.7|12392.2|12390.2|12396.7|12394.7|12388.2|12386.2|168
1643725200000|2022-02-01 14:20:00|12393.2|12391.2|12388.2|12386.2|12396.2|12394.2|12386.2|12384.2|233
1643725500000|2022-02-01 14:25:00|12389.2|12387.2|12393.7|12391.7|12399.7|12397.7|12389.2|12387.2|148
1643725800000|2022-02-01 14:30:00|12393.2|12391.2|12389.7|12387.7|12397.7|12395.7|12382.7|12380.7|367
1643726100000|2022-02-01 14:35:00|12388.7|12386.7|12388.2|12386.2|12394.2|12392.2|12382.7|12380.7|292
1643726400000|2022-02-01 14:40:00|12387.7|12385.7|12367.7|12365.7|12392.2|12390.2|12366.7|12364.7|419
1643726700000|2022-02-01 14:45:00|12367.2|12365.2|12378.7|12376.7|12379.7|12377.7|12366.7|12364.7|338
1643727000000|2022-02-01 14:50:00|12378.2|12376.2|12372.2|12370.2|12386.2|12384.2|12371.2|12369.2|250
1643727300000|2022-02-01 14:55:00|12371.7|12369.7|12376.7|12374.7|12378.7|12376.7|12370.7|12368.7|234
1643727600000|2022-02-01 15:00:00|12377.7|12375.7|12353.7|12351.7|12378.7|12376.7|12351.2|12349.2|509
1643727900000|2022-02-01 15:05:00|12353.2|12351.2|12348.2|12346.2|12360.7|12358.7|12341.2|12339.2|335
1643728200000|2022-02-01 15:10:00|12348.5|12346.5|12356|12354|12359|12357|12343|12341|322
1643728500000|2022-02-01 15:15:00|12356.5|12354.5|12346.5|12344.5|12359|12357|12346|12344|332
1643728800000|2022-02-01 15:20:00|12346|12344|12365|12363|12365.5|12363.5|12344|12342|371
1643729100000|2022-02-01 15:25:00|12364.5|12362.5|12350|12348|12373|12371|12349|12347|489
1643729400000|2022-02-01 15:30:00|12349|12347|12352|12350|12357|12355|12349|12347|1478
1643729700000|2022-02-01 15:35:00|12352.5|12350.5|12354|12352|12359|12357|12346|12344|236
1643730000000|2022-02-01 15:40:00|12353|12351|12348.5|12346.5|12362|12360|12343.5|12341.5|389
1643730300000|2022-02-01 15:45:00|12349|12347|12355|12353|12358|12356|12347.5|12345.5|359
1643730600000|2022-02-01 15:50:00|12354|12352|12356|12354|12359|12357|12353|12351|1499
1643730900000|2022-02-01 15:55:00|12356.5|12354.5|12363|12361|12365|12363|12356|12354|252
1643731200000|2022-02-01 16:00:00|12362|12360|12363|12361|12368|12366|12361|12359|360
1643731500000|2022-02-01 16:05:00|12363.5|12361.5|12372|12370|12374|12372|12363.5|12361.5|258
1643731800000|2022-02-01 16:10:00|12371.5|12369.5|12369|12367|12372|12370|12365.5|12363.5|269
1643732100000|2022-02-01 16:15:00|12368.5|12366.5|12359|12357|12368.5|12366.5|12355.5|12353.5|1794
1643732400000|2022-02-01 16:20:00|12359.5|12357.5|12351.5|12349.5|12359.5|12357.5|12344.5|12342.5|1249
1643732700000|2022-02-01 16:25:00|12353|12351|12362.5|12360.5|12364|12362|12348|12346|1889
1643733000000|2022-02-01 16:30:00|12359|12357|12379.5|12377.5|12381.5|12379.5|12351|12349|1457
1643733300000|2022-02-01 16:35:00|12379|12377|12372|12370|12386|12384|12369|12367|469
1643733600000|2022-02-01 16:40:00|12371.5|12369.5|12374|12372|12376.5|12374.5|12368|12366|144
1643733900000|2022-02-01 16:45:00|12373.5|12371.5|12379|12377|12386|12384|12373|12371|155
1643734200000|2022-02-01 16:50:00|12379.5|12377.5|12383.5|12381.5|12384.5|12382.5|12376|12374|47
1643734500000|2022-02-01 16:55:00|12384|12382|12390.5|12388.5|12395|12393|12383|12381|81
1643734800000|2022-02-01 17:00:00|12390|12388|12384|12382|12392|12390|12383|12381|47
1643735100000|2022-02-01 17:05:00|12383.5|12381.5|12383.5|12381.5|12387|12385|12381.5|12379.5|24
1643735400000|2022-02-01 17:10:00|12383|12381|12378|12376|12384|12382|12374|12372|24
1643735700000|2022-02-01 17:15:00|12378.5|12376.5|12384.5|12382.5|12384.5|12382.5|12378|12376|74
1643736000000|2022-02-01 17:20:00|12385|12383|12382|12380|12385.5|12383.5|12378|12376|34
1643736300000|2022-02-01 17:25:00|12382.5|12380.5|12380|12378|12383|12381|12375|12373|12
1643736600000|2022-02-01 17:30:00|12380.5|12378.5|12371|12369|12380.5|12378.5|12369|12367|13
1643736900000|2022-02-01 17:35:00|12371.5|12369.5|12381.5|12379.5|12384.5|12382.5|12370.5|12368.5|26
1643737200000|2022-02-01 17:40:00|12381|12379|12379|12377|12384.5|12382.5|12376.5|12374.5|43
1643737500000|2022-02-01 17:45:00|12379.5|12377.5|12378|12376|12381|12379|12375|12373|17
1643737800000|2022-02-01 17:50:00|12378.5|12376.5|12382|12380|12382.5|12380.5|12378|12376|17
1643738100000|2022-02-01 17:55:00|12382.5|12380.5|12386.5|12384.5|12387.5|12385.5|12381|12379|45
1643738400000|2022-02-01 18:00:00|12386|12384|12379.5|12377.5|12386.5|12384.5|12379.5|12377.5|35
1643738700000|2022-02-01 18:05:00|12380.5|12378.5|12378.5|12376.5|12382|12380|12377|12375|27
1643739000000|2022-02-01 18:10:00|12379|12377|12377|12375|12381.5|12379.5|12375.5|12373.5|15
1643739300000|2022-02-01 18:15:00|12376.5|12374.5|12378.5|12376.5|12380.5|12378.5|12375|12373|18
1643739600000|2022-02-01 18:20:00|12379|12377|12378.5|12376.5|12380|12378|12377.5|12375.5|9
1643739900000|2022-02-01 18:25:00|12378|12376|12383|12381|12384.5|12382.5|12377|12375|9
1643740200000|2022-02-01 18:30:00|12382.5|12380.5|12382|12380|12384.5|12382.5|12380|12378|13
1643740500000|2022-02-01 18:35:00|12381.5|12379.5|12383.5|12381.5|12384|12382|12376|12374|14
1643740800000|2022-02-01 18:40:00|12384|12382|12386|12384|12387.5|12385.5|12384|12382|19
1643741100000|2022-02-01 18:45:00|12385.5|12383.5|12385|12383|12387.5|12385.5|12383|12381|7
1643741400000|2022-02-01 18:50:00|12385.5|12383.5|12386|12384|12388|12386|12383.5|12381.5|9
1643741700000|2022-02-01 18:55:00|12385.5|12383.5|12389|12387|12389.5|12387.5|12384|12382|43
1643742000000|2022-02-01 19:00:00|12388.5|12386.5|12392.5|12390.5|12393.5|12391.5|12386.5|12384.5|14
1643742300000|2022-02-01 19:05:00|12392|12390|12392.5|12390.5|12392.5|12390.5|12388.5|12386.5|17
1643742600000|2022-02-01 19:10:00|12392|12390|12389.5|12387.5|12393.5|12391.5|12385|12383|9
1643742900000|2022-02-01 19:15:00|12389|12387|12387.5|12385.5|12392.5|12390.5|12385.5|12383.5|15
1643743200000|2022-02-01 19:20:00|12387|12385|12386.5|12384.5|12388|12386|12381|12379|19
1643743500000|2022-02-01 19:25:00|12386|12384|12385|12383|12387.5|12385.5|12383|12381|6
1643743800000|2022-02-01 19:30:00|12385.5|12383.5|12385|12383|12389.5|12387.5|12385|12383|6
1643744100000|2022-02-01 19:35:00|12385.5|12383.5|12383|12381|12387.5|12385.5|12380|12378|3
1643744400000|2022-02-01 19:40:00|12382.5|12380.5|12384.5|12382.5|12386.5|12384.5|12380|12378|3
1643744700000|2022-02-01 19:45:00|12385|12383|12384|12382|12387.5|12385.5|12383.5|12381.5|3
1643745000000|2022-02-01 19:50:00|12384.5|12382.5|12384|12382|12385|12383|12381.5|12379.5|3
1643745300000|2022-02-01 19:55:00|12384.5|12382.5|12387|12385|12388.5|12386.5|12383.5|12381.5|1
1643745600000|2022-02-01 20:00:00|12386.5|12384.5|12400.5|12398.5|12401.5|12399.5|12385.5|12383.5|30
1643745900000|2022-02-01 20:05:00|12400|12398|12404.5|12402.5|12405|12403|12395.5|12393.5|27
1643746200000|2022-02-01 20:10:00|12404|12402|12402.5|12400.5|12405|12403|12402|12400|13
1643746500000|2022-02-01 20:15:00|12402|12400|12402|12400|12404|12402|12399.5|12397.5|18
1643746800000|2022-02-01 20:20:00|12401.5|12399.5|12402.5|12400.5|12404.5|12402.5|12400.5|12398.5|13
1643747100000|2022-02-01 20:25:00|12402|12400|12405|12403|12405|12403|12399.5|12397.5|6
1643747400000|2022-02-01 20:30:00|12405.5|12403.5|12408.5|12406.5|12409.5|12407.5|12405|12403|62
1643747700000|2022-02-01 20:35:00|12408|12406|12404|12402|12408.5|12406.5|12403.5|12401.5|21
1643748000000|2022-02-01 20:40:00|12403.5|12401.5|12410.5|12408.5|12411|12409|12403.5|12401.5|8
1643748300000|2022-02-01 20:45:00|12411|12409|12414|12412|12414.5|12412.5|12409|12407|24
1643748600000|2022-02-01 20:50:00|12414.5|12412.5|12420|12418|12420.5|12418.5|12414.5|12412.5|34
1643748900000|2022-02-01 20:55:00|12420.5|12418.5|12426.8|12420.8|12426.8|12422.5|12416.5|12414.5|96
1643749200000|2022-02-01 21:00:00|12427|12421|12428|12422|12430.3|12424.3|12424.2|12418.2|1
1643749500000|2022-02-01 21:05:00|12428.1|12422.1|12430|12424|12433|12427|12426.4|12420.4|0
1643749800000|2022-02-01 21:10:00|12429.7|12423.7|12433.7|12427.7|12434.5|12428.5|12429.7|12423.7|0
1643750100000|2022-02-01 21:15:00|12433.8|12427.8|12437.2|12431.2|12438.6|12432.6|12433.2|12427.2|0
1643750400000|2022-02-01 21:20:00|12437.5|12431.5|12443.4|12437.4|12443.7|12437.7|12437.2|12431.2|0
1643750700000|2022-02-01 21:25:00|12443.5|12437.5|12447.2|12441.2|12447.2|12441.2|12442.4|12436.4|0
1643751000000|2022-02-01 21:30:00|12446.9|12440.9|12451|12445|12451.4|12445.4|12446.9|12440.9|0
1643751300000|2022-02-01 21:35:00|12451.4|12445.4|12457.9|12451.9|12459.2|12453.2|12451|12445|0
1643751600000|2022-02-01 21:40:00|12457.8|12451.8|12454.9|12448.9|12458.7|12452.7|12454.6|12448.6|0
1643751900000|2022-02-01 21:45:00|12455|12449|12451.1|12445.1|12455.3|12449.3|12451|12445|0
1643752200000|2022-02-01 21:50:00|12451.4|12445.4|12452.9|12446.9|12453.9|12447.9|12449.7|12443.7|0
1643752500000|2022-02-01 21:55:00|12453.2|12447.2|12448.8|12442.8|12453.5|12447.5|12448.4|12442.4|0
1643752800000|2022-02-01 22:00:00|12448.3|12442.3|12444.8|12438.8|12448.3|12442.3|12444.8|12438.8|0
1643753100000|2022-02-01 22:05:00|12444.7|12438.7|12446.2|12440.2|12446.2|12440.2|12444.7|12438.7|0
1643753400000|2022-02-01 22:10:00|12446.1|12440.1|12445.7|12439.7|12446.7|12440.7|12445.3|12439.3|0
1643753700000|2022-02-01 22:15:00|12445.5|12439.5|12444.6|12438.6|12445.5|12439.5|12444.5|12438.5|0
1643754000000|2022-02-01 22:20:00|12444.5|12438.5|12444|12438|12444.5|12438.5|12443.8|12437.8|0
1643754300000|2022-02-01 22:25:00|12444.3|12438.3|12444.5|12438.5|12444.6|12438.6|12444.3|12438.3|0
1643754600000|2022-02-01 22:30:00|12444.3|12438.3|12444.2|12438.2|12444.3|12438.3|12444|12438|0
1643754900000|2022-02-01 22:35:00|12444.1|12438.1|12444.7|12438.7|12444.9|12438.9|12444.1|12438.1|0
1643755200000|2022-02-01 22:40:00|12444.9|12438.9|12445.2|12439.2|12445.8|12439.8|12444.7|12438.7|0
1643755500000|2022-02-01 22:45:00|12445.1|12439.1|12446.3|12440.3|12446.3|12440.3|12445.1|12439.1|0
1643755800000|2022-02-01 22:50:00|12445.9|12439.9|12447|12441|12447.2|12441.2|12445.5|12439.5|0
1643756100000|2022-02-01 22:55:00|12447.2|12441.2|12449.2|12443.2|12449.9|12443.9|12447.2|12441.2|0
1643756400000|2022-02-01 23:00:00|12449.8|12443.8|12450.9|12444.9|12451.3|12445.3|12445.8|12439.8|0
1643756700000|2022-02-01 23:05:00|12451|12445|12450.9|12444.9|12454.2|12448.2|12448.9|12442.9|0
1643757000000|2022-02-01 23:10:00|12451|12445|12450.6|12444.6|12452.9|12446.9|12448.6|12442.6|0
1643757300000|2022-02-01 23:15:00|12450.7|12444.7|12451.9|12445.9|12452.9|12446.9|12450.6|12444.6|0
1643757600000|2022-02-01 23:20:00|12452|12446|12452.9|12446.9|12454.2|12448.2|12451.9|12445.9|0
1643757900000|2022-02-01 23:25:00|12452.8|12446.8|12454.5|12448.5|12455.1|12449.1|12452.6|12446.6|0
1643758200000|2022-02-01 23:30:00|12454.4|12448.4|12452.2|12446.2|12454.5|12448.5|12450.6|12444.6|0
1643758500000|2022-02-01 23:35:00|12452|12446|12453.9|12447.9|12454.2|12448.2|12450.9|12444.9|0
1643758800000|2022-02-01 23:40:00|12454|12448|12455.1|12449.1|12455.1|12449.1|12453.3|12447.3|0
1643759100000|2022-02-01 23:45:00|12454.8|12448.8|12453.2|12447.2|12454.8|12448.8|12452.9|12446.9|0
1643759400000|2022-02-01 23:50:00|12453.3|12447.3|12452.6|12446.6|12453.5|12447.5|12452|12446|0
1643759700000|2022-02-01 23:55:00|12452.3|12446.3|12453.9|12447.9|12454.2|12448.2|12452.2|12446.2|0
1643760000000|2022-02-02 00:00:00|12453.8|12447.8|12457.7|12451.7|12458.1|12452.1|12453.2|12447.2|0
1643760300000|2022-02-02 00:05:00|12457.4|12451.4|12458.1|12452.1|12458.1|12452.1|12456.2|12450.2|0
1643760600000|2022-02-02 00:10:00|12458.4|12452.4|12453|12447|12458.4|12452.4|12452.6|12446.6|0
1643760900000|2022-02-02 00:15:00|12452.9|12446.9|12444.1|12438.1|12452.9|12446.9|12438.1|12432.1|0
1643761200000|2022-02-02 00:20:00|12443.9|12437.9|12445.3|12439.3|12447.3|12441.3|12442.9|12436.9|0
1643761500000|2022-02-02 00:25:00|12445.6|12439.6|12447|12441|12447.8|12441.8|12445.2|12439.2|0
1643761800000|2022-02-02 00:30:00|12447.2|12441.2|12447|12441|12447.6|12441.6|12446.1|12440.1|0
1643762100000|2022-02-02 00:35:00|12446.9|12440.9|12446|12440|12447|12441|12446|12440|0
1643762400000|2022-02-02 00:40:00|12446.1|12440.1|12444.4|12438.4|12446.1|12440.1|12444.4|12438.4|0
1643762700000|2022-02-02 00:45:00|12444.8|12438.8|12446.1|12440.1|12447|12441|12444.8|12438.8|0
1643763000000|2022-02-02 00:50:00|12446.3|12440.3|12446.2|12440.2|12447|12441|12445.3|12439.3|0
1643763300000|2022-02-02 00:55:00|12446.5|12440.5|12447|12441|12447|12441|12445.3|12439.3|0
1643763600000|2022-02-02 01:00:00|12446.9|12440.9|12444.4|12438.4|12447|12441|12443|12437|0
1643763900000|2022-02-02 01:05:00|12445|12439|12447.5|12441.5|12448.1|12442.1|12445|12439|0
1643764200000|2022-02-02 01:10:00|12447.7|12441.7|12447.6|12441.6|12448|12442|12447|12441|0
1643764500000|2022-02-02 01:15:00|12447.4|12441.4|12446.9|12440.9|12447.4|12441.4|12445.9|12439.9|0
1643764800000|2022-02-02 01:20:00|12447|12441|12447.1|12441.1|12448.1|12442.1|12446.4|12440.4|0
1643765100000|2022-02-02 01:25:00|12447|12441|12447|12441|12447.1|12441.1|12446.1|12440.1|0
1643765400000|2022-02-02 01:30:00|12447.2|12441.2|12449.5|12443.5|12449.5|12443.5|12446.9|12440.9|0
1643765700000|2022-02-02 01:35:00|12449.7|12443.7|12446.3|12440.3|12450.4|12444.4|12446.2|12440.2|0
1643766000000|2022-02-02 01:40:00|12446.2|12440.2|12447.2|12441.2|12447.2|12441.2|12445.4|12439.4|0
1643766300000|2022-02-02 01:45:00|12447.4|12441.4|12447|12441|12448|12442|12446|12440|0
1643766600000|2022-02-02 01:50:00|12447.2|12441.2|12444.4|12438.4|12447.7|12441.7|12444.4|12438.4|0
1643766900000|2022-02-02 01:55:00|12444.5|12438.5|12445.3|12439.3|12445.4|12439.4|12443.6|12437.6|0
1643767200000|2022-02-02 02:00:00|12445.5|12439.5|12446.1|12440.1|12447|12441|12444.5|12438.5|0
1643767500000|2022-02-02 02:05:00|12446.3|12440.3|12446.2|12440.2|12447|12441|12444.8|12438.8|0
1643767800000|2022-02-02 02:10:00|12446.4|12440.4|12446.1|12440.1|12447.8|12441.8|12446.1|12440.1|0
1643768100000|2022-02-02 02:15:00|12446.5|12440.5|12446.1|12440.1|12447.1|12441.1|12445.3|12439.3|0
1643768400000|2022-02-02 02:20:00|12445.3|12439.3|12441|12435|12446.1|12440.1|12441|12435|0
1643768700000|2022-02-02 02:25:00|12441.2|12435.2|12445.1|12439.1|12445.5|12439.5|12441|12435|0
1643769000000|2022-02-02 02:30:00|12445.2|12439.2|12443.4|12437.4|12446|12440|12443.4|12437.4|0
1643769300000|2022-02-02 02:35:00|12443.8|12437.8|12445.8|12439.8|12445.8|12439.8|12443.4|12437.4|0
1643769600000|2022-02-02 02:40:00|12445.9|12439.9|12444.6|12438.6|12447.5|12441.5|12444.2|12438.2|0
1643769900000|2022-02-02 02:45:00|12444.8|12438.8|12444.2|12438.2|12446.2|12440.2|12443.4|12437.4|0
1643770200000|2022-02-02 02:50:00|12444.3|12438.3|12445.1|12439.1|12445.1|12439.1|12444.2|12438.2|0
1643770500000|2022-02-02 02:55:00|12444.7|12438.7|12445.9|12439.9|12446.7|12440.7|12444.2|12438.2|0
1643770800000|2022-02-02 03:00:00|12445.8|12439.8|12445.8|12439.8|12445.9|12439.9|12444.2|12438.2|0
1643771100000|2022-02-02 03:05:00|12446.2|12440.2|12446.6|12440.6|12446.7|12440.7|12445.8|12439.8|0
1643771400000|2022-02-02 03:10:00|12446.8|12440.8|12445.9|12439.9|12447.5|12441.5|12445.9|12439.9|0
1643771700000|2022-02-02 03:15:00|12446.1|12440.1|12445.8|12439.8|12446.7|12440.7|12445.3|12439.3|0
1643772000000|2022-02-02 03:20:00|12446|12440|12446.8|12440.8|12446.8|12440.8|12445.8|12439.8|0
1643772300000|2022-02-02 03:25:00|12446.7|12440.7|12446|12440|12446.9|12440.9|12446|12440|0
1643772600000|2022-02-02 03:30:00|12446.1|12440.1|12449.6|12443.6|12450.1|12444.1|12445.9|12439.9|0
1643772900000|2022-02-02 03:35:00|12449.4|12443.4|12449.3|12443.3|12450.9|12444.9|12448.9|12442.9|0
1643773200000|2022-02-02 03:40:00|12449.7|12443.7|12450.9|12444.9|12451.8|12445.8|12449.3|12443.3|0
1643773500000|2022-02-02 03:45:00|12450.8|12444.8|12447.2|12441.2|12451|12445|12446.9|12440.9|0
1643773800000|2022-02-02 03:50:00|12447.4|12441.4|12448.1|12442.1|12448.5|12442.5|12446.9|12440.9|0
1643774100000|2022-02-02 03:55:00|12447.9|12441.9|12448.1|12442.1|12448.6|12442.6|12447.3|12441.3|0
1643774400000|2022-02-02 04:00:00|12447.9|12441.9|12448.1|12442.1|12448.1|12442.1|12446.9|12440.9|0
1643774700000|2022-02-02 04:05:00|12448.2|12442.2|12448.7|12442.7|12449.1|12443.1|12447.8|12441.8|0
1643775000000|2022-02-02 04:10:00|12448.9|12442.9|12451.1|12445.1|12451.2|12445.2|12448.7|12442.7|0
1643775300000|2022-02-02 04:15:00|12450.9|12444.9|12450.4|12444.4|12451.6|12445.6|12450.3|12444.3|0
1643775600000|2022-02-02 04:20:00|12450|12444|12449.5|12443.5|12450.4|12444.4|12449|12443|0
1643775900000|2022-02-02 04:25:00|12449.3|12443.3|12448.7|12442.7|12449.5|12443.5|12448.7|12442.7|0
1643776200000|2022-02-02 04:30:00|12449.1|12443.1|12448.3|12442.3|12449.5|12443.5|12447.9|12441.9|0
1643776500000|2022-02-02 04:35:00|12448.8|12442.8|12448.7|12442.7|12450.4|12444.4|12448.3|12442.3|0
1643776800000|2022-02-02 04:40:00|12448.5|12442.5|12448.2|12442.2|12448.7|12442.7|12447.9|12441.9|0
1643777100000|2022-02-02 04:45:00|12448.4|12442.4|12448.7|12442.7|12448.7|12442.7|12447|12441|0
1643777400000|2022-02-02 04:50:00|12448.9|12442.9|12450.4|12444.4|12450.8|12444.8|12448.7|12442.7|0
1643777700000|2022-02-02 04:55:00|12451.2|12445.2|12451.2|12445.2|12451.3|12445.3|12450.4|12444.4|0
1643778000000|2022-02-02 05:00:00|12451|12445|12451.5|12445.5|12452.1|12446.1|12449.6|12443.6|0
1643778300000|2022-02-02 05:05:00|12451.3|12445.3|12451|12445|12451.6|12445.6|12449.8|12443.8|0
1643778600000|2022-02-02 05:10:00|12451.2|12445.2|12451.4|12445.4|12451.5|12445.5|12450.6|12444.6|0
1643778900000|2022-02-02 05:15:00|12451.3|12445.3|12450.6|12444.6|12451.4|12445.4|12449|12443|0
1643779200000|2022-02-02 05:20:00|12450.5|12444.5|12450.7|12444.7|12451.5|12445.5|12449.4|12443.4|0
1643779500000|2022-02-02 05:25:00|12450.9|12444.9|12451.1|12445.1|12451.6|12445.6|12450.7|12444.7|0
1643779800000|2022-02-02 05:30:00|12451.3|12445.3|12450.8|12444.8|12451.6|12445.6|12449.9|12443.9|0
1643780100000|2022-02-02 05:35:00|12450.7|12444.7|12451.6|12445.6|12451.6|12445.6|12449.9|12443.9|0
1643780400000|2022-02-02 05:40:00|12451.2|12445.2|12450.9|12444.9|12456.4|12450.4|12450.8|12444.8|0
1643780700000|2022-02-02 05:45:00|12451.1|12445.1|12451|12445|12451.8|12445.8|12449.4|12443.4|0
1643781000000|2022-02-02 05:50:00|12450.2|12444.2|12451|12445|12451|12445|12448.5|12442.5|0
1643781300000|2022-02-02 05:55:00|12450.8|12444.8|12451.9|12445.9|12452.6|12446.6|12450.2|12444.2|0
1643781600000|2022-02-02 06:00:00|12451.1|12445.1|12451.4|12445.4|12452.9|12446.9|12449.7|12443.7|0
1643781900000|2022-02-02 06:05:00|12451.8|12445.8|12453|12447|12454|12448|12451.4|12445.4|0
1643782200000|2022-02-02 06:10:00|12452.9|12446.9|12454.7|12448.7|12454.7|12448.7|12452.9|12446.9|0
1643782500000|2022-02-02 06:15:00|12454.5|12448.5|12454.6|12448.6|12454.6|12448.6|12451.8|12445.8|0
1643782800000|2022-02-02 06:20:00|12454.7|12448.7|12447.9|12441.9|12455|12449|12447.4|12441.4|0
1643783100000|2022-02-02 06:25:00|12448.1|12442.1|12448.8|12442.8|12448.8|12442.8|12447.5|12441.5|0
1643783400000|2022-02-02 06:30:00|12448.6|12442.6|12449.2|12443.2|12453.9|12447.9|12448.4|12442.4|0
1643783700000|2022-02-02 06:35:00|12449.1|12443.1|12449|12443|12451.4|12445.4|12448.1|12442.1|0
1643784000000|2022-02-02 06:40:00|12448.9|12442.9|12444.5|12438.5|12449.8|12443.8|12444.4|12438.4|0
1643784300000|2022-02-02 06:45:00|12444.4|12438.4|12440.4|12434.4|12444.5|12438.5|12439.6|12433.6|0
1643784600000|2022-02-02 06:50:00|12441.2|12435.2|12440.4|12434.4|12442.1|12436.1|12439.6|12433.6|0
1643784900000|2022-02-02 06:55:00|12440.2|12434.2|12438.2|12432.2|12440.2|12434.2|12435.5|12429.5|0
1643785200000|2022-02-02 07:00:00|12395|12393|12407|12405|12407.5|12405.5|12391.5|12389.5|135
1643785500000|2022-02-02 07:05:00|12406.5|12404.5|12394|12392|12407|12405|12391.5|12389.5|58
1643785800000|2022-02-02 07:10:00|12393.5|12391.5|12390|12388|12398|12396|12389.5|12387.5|26
1643786100000|2022-02-02 07:15:00|12390.5|12388.5|12393.5|12391.5|12393.5|12391.5|12390.5|12388.5|18
1643786400000|2022-02-02 07:20:00|12394|12392|12407|12405|12407.5|12405.5|12393.5|12391.5|70
1643786700000|2022-02-02 07:25:00|12406.5|12404.5|12405.5|12403.5|12406.5|12404.5|12404.5|12402.5|8
1643787000000|2022-02-02 07:30:00|12405|12403|12406|12404|12417.5|12415.5|12405|12403|79
1643787300000|2022-02-02 07:35:00|12405.5|12403.5|12399|12397|12406.5|12404.5|12395.5|12393.5|34
1643787600000|2022-02-02 07:40:00|12398.5|12396.5|12404.5|12402.5|12407|12405|12396.5|12394.5|38
1643787900000|2022-02-02 07:45:00|12404|12402|12400.5|12398.5|12404.5|12402.5|12400.5|12398.5|6
1643788200000|2022-02-02 07:50:00|12400|12398|12407|12405|12407.5|12405.5|12395.5|12393.5|43
1643788500000|2022-02-02 07:55:00|12408|12406|12405|12403|12413|12411|12402|12400|184
1643788800000|2022-02-02 08:00:00|12402|12400|12350|12348|12402|12400|12338.5|12336.5|1712
1643789100000|2022-02-02 08:05:00|12349.5|12347.5|12367|12365|12368|12366|12345.5|12343.5|499
1643789400000|2022-02-02 08:10:00|12368|12366|12402.5|12400.5|12403|12401|12363|12361|457
1643789700000|2022-02-02 08:15:00|12400|12398|12401.5|12399.5|12411|12409|12395|12393|358
1643790000000|2022-02-02 08:20:00|12401|12399|12397|12395|12410.5|12408.5|12392|12390|288
1643790300000|2022-02-02 08:25:00|12397.5|12395.5|12410.5|12408.5|12415|12413|12397.5|12395.5|228
1643790600000|2022-02-02 08:30:00|12410|12408|12407.5|12405.5|12415.5|12413.5|12405|12403|458
1643790900000|2022-02-02 08:35:00|12408|12406|12403|12401|12413.5|12411.5|12402|12400|207
1643791200000|2022-02-02 08:40:00|12401.9|12399.9|12400.9|12398.9|12404.4|12402.4|12397.4|12395.4|191
1643791500000|2022-02-02 08:45:00|12400.4|12398.4|12387.9|12385.9|12404.4|12402.4|12385.9|12383.9|163
1643791800000|2022-02-02 08:50:00|12387.4|12385.4|12381.9|12379.9|12389.9|12387.9|12376.9|12374.9|223
1643792100000|2022-02-02 08:55:00|12382.4|12380.4|12381.9|12379.9|12383.4|12381.4|12377.4|12375.4|170
1643792400000|2022-02-02 09:00:00|12382.9|12380.9|12386.4|12384.4|12389.4|12387.4|12379.4|12377.4|294
1643792700000|2022-02-02 09:05:00|12385.9|12383.9|12398.9|12396.9|12401.9|12399.9|12385.9|12383.9|316
1643793000000|2022-02-02 09:10:00|12397.9|12395.9|12402.9|12400.9|12404.9|12402.9|12396.9|12394.9|85
1643793300000|2022-02-02 09:15:00|12402.4|12400.4|12394.4|12392.4|12402.9|12400.9|12392.9|12390.9|136
1643793600000|2022-02-02 09:20:00|12393.9|12391.9|12393.4|12391.4|12396.9|12394.9|12388.9|12386.9|105
1643793900000|2022-02-02 09:25:00|12393.9|12391.9|12385.9|12383.9|12397.9|12395.9|12385.4|12383.4|101
1643794200000|2022-02-02 09:30:00|12384.9|12382.9|12384.9|12382.9|12392.9|12390.9|12381.9|12379.9|118
1643794500000|2022-02-02 09:35:00|12385.4|12383.4|12377.4|12375.4|12385.9|12383.9|12370.9|12368.9|168
1643794800000|2022-02-02 09:40:00|12377.9|12375.9|12381.9|12379.9|12382.4|12380.4|12375.4|12373.4|166
1643795100000|2022-02-02 09:45:00|12381.4|12379.4|12394.4|12392.4|12394.9|12392.9|12381.4|12379.4|124
1643795400000|2022-02-02 09:50:00|12393.9|12391.9|12395.4|12393.4|12395.4|12393.4|12390.4|12388.4|124
1643795700000|2022-02-02 09:55:00|12395.9|12393.9|12408.4|12406.4|12409.9|12407.9|12395.9|12393.9|157
1643796000000|2022-02-02 10:00:00|12407.9|12405.9|12402.4|12400.4|12410.9|12408.9|12402.4|12400.4|337
1643796300000|2022-02-02 10:05:00|12401.9|12399.9|12392.9|12390.9|12404.9|12402.9|12390.4|12388.4|241
1643796600000|2022-02-02 10:10:00|12392.4|12390.4|12393.4|12391.4|12396.9|12394.9|12390.4|12388.4|139
1643796900000|2022-02-02 10:15:00|12393.9|12391.9|12389.9|12387.9|12397.9|12395.9|12388.4|12386.4|215
1643797200000|2022-02-02 10:20:00|12389.4|12387.4|12380.4|12378.4|12390.4|12388.4|12378.4|12376.4|165
1643797500000|2022-02-02 10:25:00|12380.9|12378.9|12375.9|12373.9|12382.9|12380.9|12373.9|12371.9|64
1643797800000|2022-02-02 10:30:00|12375.4|12373.4|12372.4|12370.4|12377.9|12375.9|12370.4|12368.4|113
1643798100000|2022-02-02 10:35:00|12373.9|12371.9|12366.9|12364.9|12374.4|12372.4|12365.4|12363.4|74
1643798400000|2022-02-02 10:40:00|12366.4|12364.4|12368.9|12366.9|12369.9|12367.9|12364.4|12362.4|148
1643798700000|2022-02-02 10:45:00|12368.4|12366.4|12369.4|12367.4|12372.4|12370.4|12364.4|12362.4|193
1643799000000|2022-02-02 10:50:00|12369.9|12367.9|12368.9|12366.9|12370.4|12368.4|12366.4|12364.4|112
1643799300000|2022-02-02 10:55:00|12367.9|12365.9|12366.9|12364.9|12368.9|12366.9|12361.4|12359.4|110
1643799600000|2022-02-02 11:00:00|12367.4|12365.4|12356.9|12354.9|12367.9|12365.9|12355.9|12353.9|197
1643799900000|2022-02-02 11:05:00|12357.9|12355.9|12346.9|12344.9|12357.9|12355.9|12346.4|12344.4|357
1643800200000|2022-02-02 11:10:00|12346.4|12344.4|12344.9|12342.9|12349.9|12347.9|12341.4|12339.4|310
1643800500000|2022-02-02 11:15:00|12344.4|12342.4|12344.9|12342.9|12346.9|12344.9|12341.4|12339.4|116
1643800800000|2022-02-02 11:20:00|12345.4|12343.4|12353.9|12351.9|12354.9|12352.9|12345.4|12343.4|290
1643801100000|2022-02-02 11:25:00|12353.4|12351.4|12346.4|12344.4|12354.9|12352.9|12345.9|12343.9|71
1643801400000|2022-02-02 11:30:00|12345.9|12343.9|12346.9|12344.9|12350.9|12348.9|12342.4|12340.4|102
1643801700000|2022-02-02 11:35:00|12346.4|12344.4|12343.9|12341.9|12347.9|12345.9|12341.9|12339.9|104
1643802000000|2022-02-02 11:40:00|12344.4|12342.4|12341.4|12339.4|12345.4|12343.4|12339.9|12337.9|162
1643802300000|2022-02-02 11:45:00|12342.4|12340.4|12344.4|12342.4|12344.9|12342.9|12341.4|12339.4|102
1643802600000|2022-02-02 11:50:00|12344.9|12342.9|12342.4|12340.4|12345.9|12343.9|12341.4|12339.4|102
1643802900000|2022-02-02 11:55:00|12341.4|12339.4|12345.4|12343.4|12345.4|12343.4|12338.9|12336.9|120
1643803200000|2022-02-02 12:00:00|12348.4|12346.4|12349.4|12347.4|12349.4|12347.4|12344.4|12342.4|132
1643803500000|2022-02-02 12:05:00|12348.9|12346.9|12346.4|12344.4|12351.4|12349.4|12344.9|12342.9|117
1643803800000|2022-02-02 12:10:00|12346.9|12344.9|12347.4|12345.4|12350.4|12348.4|12346.4|12344.4|99
1643804100000|2022-02-02 12:15:00|12346.9|12344.9|12341.9|12339.9|12348.4|12346.4|12337.4|12335.4|295
1643804400000|2022-02-02 12:20:00|12341.4|12339.4|12336.4|12334.4|12341.4|12339.4|12333.4|12331.4|79
1643804700000|2022-02-02 12:25:00|12335.9|12333.9|12333.9|12331.9|12337.9|12335.9|12333.4|12331.4|89
1643805000000|2022-02-02 12:30:00|12333.4|12331.4|12332.9|12330.9|12336.9|12334.9|12331.4|12329.4|92
1643805300000|2022-02-02 12:35:00|12333.4|12331.4|12338.4|12336.4|12339.9|12337.9|12333.4|12331.4|63
1643805600000|2022-02-02 12:40:00|12337.9|12335.9|12334.9|12332.9|12339.4|12337.4|12331.4|12329.4|88
1643805900000|2022-02-02 12:45:00|12334.4|12332.4|12332.4|12330.4|12334.4|12332.4|12328.4|12326.4|82
1643806200000|2022-02-02 12:50:00|12331.9|12329.9|12332.9|12330.9|12336.9|12334.9|12331.9|12329.9|64
1643806500000|2022-02-02 12:55:00|12332.4|12330.4|12331.4|12329.4|12333.4|12331.4|12326.9|12324.9|60
1643806800000|2022-02-02 13:00:00|12330.9|12328.9|12328.4|12326.4|12330.9|12328.9|12325.9|12323.9|665
1643807100000|2022-02-02 13:05:00|12327.9|12325.9|12335.9|12333.9|12336.4|12334.4|12327.4|12325.4|152
1643807400000|2022-02-02 13:10:00|12336.4|12334.4|12336.4|12334.4|12336.9|12334.9|12333.9|12331.9|96
1643807700000|2022-02-02 13:15:00|12336.9|12334.9|12337.4|12335.4|12338.4|12336.4|12334.4|12332.4|86
1643808000000|2022-02-02 13:20:00|12336.9|12334.9|12340.9|12338.9|12345.9|12343.9|12336.4|12334.4|174
1643808300000|2022-02-02 13:25:00|12341.4|12339.4|12339.4|12337.4|12341.9|12339.9|12336.9|12334.9|70
1643808600000|2022-02-02 13:30:00|12339.9|12337.9|12334.9|12332.9|12339.9|12337.9|12331.9|12329.9|258
1643808900000|2022-02-02 13:35:00|12335.4|12333.4|12337.4|12335.4|12339.4|12337.4|12334.9|12332.9|83
1643809200000|2022-02-02 13:40:00|12336.9|12334.9|12334.9|12332.9|12338.9|12336.9|12334.9|12332.9|80
1643809500000|2022-02-02 13:45:00|12334.4|12332.4|12337.9|12335.9|12345.4|12343.4|12333.9|12331.9|323
1643809800000|2022-02-02 13:50:00|12336.9|12334.9|12338.9|12336.9|12342.9|12340.9|12335.4|12333.4|162
1643810100000|2022-02-02 13:55:00|12338.4|12336.4|12340.4|12338.4|12343.4|12341.4|12337.9|12335.9|89
1643810400000|2022-02-02 14:00:00|12338.9|12336.9|12339.9|12337.9|12341.9|12339.9|12336.9|12334.9|136
1643810700000|2022-02-02 14:05:00|12339.4|12337.4|12340.9|12338.9|12345.4|12343.4|12338.9|12336.9|149
1643811000000|2022-02-02 14:10:00|12340.4|12338.4|12342.4|12340.4|12346.4|12344.4|12338.9|12336.9|197
1643811300000|2022-02-02 14:15:00|12342.9|12340.9|12347.4|12345.4|12347.9|12345.9|12341.9|12339.9|165
1643811600000|2022-02-02 14:20:00|12346.9|12344.9|12345.9|12343.9|12349.4|12347.4|12340.9|12338.9|324
1643811900000|2022-02-02 14:25:00|12344.9|12342.9|12353.9|12351.9|12353.9|12351.9|12344.9|12342.9|295
1643812200000|2022-02-02 14:30:00|12353.4|12351.4|12336.4|12334.4|12353.9|12351.9|12333.4|12331.4|482
1643812500000|2022-02-02 14:35:00|12336.9|12334.9|12342.9|12340.9|12347.9|12345.9|12333.9|12331.9|273
1643812800000|2022-02-02 14:40:00|12342.4|12340.4|12342.9|12340.9|12345.4|12343.4|12329.9|12327.9|246
1643813100000|2022-02-02 14:45:00|12343.4|12341.4|12340.4|12338.4|12350.9|12348.9|12338.9|12336.9|399
1643813400000|2022-02-02 14:50:00|12341.4|12339.4|12364.4|12362.4|12364.4|12362.4|12340.4|12338.4|198
1643813700000|2022-02-02 14:55:00|12363.4|12361.4|12351.9|12349.9|12365.9|12363.9|12349.4|12347.4|196
1643814000000|2022-02-02 15:00:00|12353.4|12351.4|12359.4|12357.4|12363.4|12361.4|12351.9|12349.9|180
1643814300000|2022-02-02 15:05:00|12358.9|12356.9|12370.4|12368.4|12372.4|12370.4|12358.9|12356.9|176
1643814600000|2022-02-02 15:10:00|12369.2|12367.2|12363.2|12361.2|12376.2|12374.2|12362.2|12360.2|1591
1643814900000|2022-02-02 15:15:00|12364.2|12362.2|12359.2|12357.2|12365.7|12363.7|12354.7|12352.7|194
1643815200000|2022-02-02 15:20:00|12359.7|12357.7|12352.2|12350.2|12363.7|12361.7|12351.7|12349.7|226
1643815500000|2022-02-02 15:25:00|12351.7|12349.7|12352.7|12350.7|12356.7|12354.7|12344.2|12342.2|217
1643815800000|2022-02-02 15:30:00|12353.2|12351.2|12347.2|12345.2|12357.2|12355.2|12345.7|12343.7|172
1643816100000|2022-02-02 15:35:00|12347.7|12345.7|12360.2|12358.2|12361.2|12359.2|12341.7|12339.7|796
1643816400000|2022-02-02 15:40:00|12360.7|12358.7|12366.7|12364.7|12366.7|12364.7|12357.7|12355.7|486
1643816700000|2022-02-02 15:45:00|12367.2|12365.2|12378.2|12376.2|12379.2|12377.2|12365.2|12363.2|142
1643817000000|2022-02-02 15:50:00|12377.7|12375.7|12374.2|12372.2|12381.7|12379.7|12371.7|12369.7|278
1643817300000|2022-02-02 15:55:00|12374.7|12372.7|12387.7|12385.7|12390.7|12388.7|12374.2|12372.2|337
1643817600000|2022-02-02 16:00:00|12387.2|12385.2|12381.7|12379.7|12388.7|12386.7|12379.7|12377.7|432
1643817900000|2022-02-02 16:05:00|12381.2|12379.2|12371.7|12369.7|12385.7|12383.7|12368.7|12366.7|223
1643818200000|2022-02-02 16:10:00|12371.2|12369.2|12363.7|12361.7|12375.7|12373.7|12361.2|12359.2|219
1643818500000|2022-02-02 16:15:00|12365.2|12363.2|12368.7|12366.7|12374.7|12372.7|12362.7|12360.7|500
1643818800000|2022-02-02 16:20:00|12367.7|12365.7|12357.2|12355.2|12374.7|12372.7|12356.7|12354.7|965
1643819100000|2022-02-02 16:25:00|12357.7|12355.7|12364.7|12362.7|12365.7|12363.7|12354.7|12352.7|1135
1643819400000|2022-02-02 16:30:00|12361.7|12359.7|12362.2|12360.2|12370.2|12368.2|12360.7|12358.7|990
1643819700000|2022-02-02 16:35:00|12361.7|12359.7|12351.2|12349.2|12363.7|12361.7|12349.2|12347.2|211
1643820000000|2022-02-02 16:40:00|12352.2|12350.2|12361.2|12359.2|12363.2|12361.2|12351.2|12349.2|411
1643820300000|2022-02-02 16:45:00|12360.7|12358.7|12360.2|12358.2|12367.2|12365.2|12356.7|12354.7|43
1643820600000|2022-02-02 16:50:00|12359.7|12357.7|12358.2|12356.2|12365.7|12363.7|12357.2|12355.2|85
1643820900000|2022-02-02 16:55:00|12358.7|12356.7|12362.2|12360.2|12362.2|12360.2|12353.7|12351.7|28
1643821200000|2022-02-02 17:00:00|12362.7|12360.7|12358.2|12356.2|12363.2|12361.2|12357.7|12355.7|39
1643821500000|2022-02-02 17:05:00|12357.7|12355.7|12368.2|12366.2|12369.2|12367.2|12357.2|12355.2|23
1643821800000|2022-02-02 17:10:00|12368.7|12366.7|12370.7|12368.7|12371.2|12369.2|12366.2|12364.2|19
1643822100000|2022-02-02 17:15:00|12370.2|12368.2|12363.2|12361.2|12375.7|12373.7|12359.7|12357.7|42
1643822400000|2022-02-02 17:20:00|12363.7|12361.7|12362.2|12360.2|12365.2|12363.2|12361.2|12359.2|10
1643822700000|2022-02-02 17:25:00|12361.7|12359.7|12359.7|12357.7|12364.7|12362.7|12358.2|12356.2|2
1643823000000|2022-02-02 17:30:00|12359.2|12357.2|12358.7|12356.7|12363.2|12361.2|12355.2|12353.2|62
1643823300000|2022-02-02 17:35:00|12358.2|12356.2|12360.2|12358.2|12360.7|12358.7|12356.2|12354.2|3
1643823600000|2022-02-02 17:40:00|12359.7|12357.7|12360.2|12358.2|12361.2|12359.2|12356.2|12354.2|9
1643823900000|2022-02-02 17:45:00|12360.7|12358.7|12366.2|12364.2|12370.2|12368.2|12360.2|12358.2|6
1643824200000|2022-02-02 17:50:00|12365.2|12363.2|12367.2|12365.2|12367.7|12365.7|12361.7|12359.7|24
1643824500000|2022-02-02 17:55:00|12367.7|12365.7|12374.2|12372.2|12378.2|12376.2|12366.2|12364.2|37
1643824800000|2022-02-02 18:00:00|12373.7|12371.7|12371.2|12369.2|12374.7|12372.7|12370.7|12368.7|5
1643825100000|2022-02-02 18:05:00|12370.7|12368.7|12364.7|12362.7|12370.7|12368.7|12364.2|12362.2|11
1643825400000|2022-02-02 18:10:00|12361.7|12359.7|12360.7|12358.7|12365.2|12363.2|12358.7|12356.7|5
1643825700000|2022-02-02 18:15:00|12361.2|12359.2|12358.7|12356.7|12362.2|12360.2|12358.2|12356.2|23
1643826000000|2022-02-02 18:20:00|12359.2|12357.2|12358.2|12356.2|12361.7|12359.7|12358.2|12356.2|9
1643826300000|2022-02-02 18:25:00|12357.7|12355.7|12356.7|12354.7|12359.2|12357.2|12353.2|12351.2|14
1643826600000|2022-02-02 18:30:00|12356.2|12354.2|12361.2|12359.2|12361.2|12359.2|12354.2|12352.2|6
1643826900000|2022-02-02 18:35:00|12361.7|12359.7|12369.7|12367.7|12369.7|12367.7|12361.7|12359.7|2
1643827200000|2022-02-02 18:40:00|12368.7|12366.7|12364.7|12362.7|12369.7|12367.7|12364.7|12362.7|6
1643827500000|2022-02-02 18:45:00|12364.2|12362.2|12362.2|12360.2|12365.7|12363.7|12358.7|12356.7|24
1643827800000|2022-02-02 18:50:00|12362.7|12360.7|12366.2|12364.2|12368.2|12366.2|12362.2|12360.2|16
1643828100000|2022-02-02 18:55:00|12366.7|12364.7|12366.7|12364.7|12368.7|12366.7|12364.7|12362.7|10
1643828400000|2022-02-02 19:00:00|12367.2|12365.2|12373.7|12371.7|12376.2|12374.2|12367.2|12365.2|8
1643828700000|2022-02-02 19:05:00|12376.2|12374.2|12371.2|12369.2|12377.2|12375.2|12370.2|12368.2|18
1643829000000|2022-02-02 19:10:00|12371.7|12369.7|12370.2|12368.2|12377.2|12375.2|12365.2|12363.2|29
1643829300000|2022-02-02 19:15:00|12369.7|12367.7|12379.2|12377.2|12379.2|12377.2|12368.7|12366.7|10
1643829600000|2022-02-02 19:20:00|12378.7|12376.7|12375.2|12373.2|12378.7|12376.7|12373.2|12371.2|7
1643829900000|2022-02-02 19:25:00|12374.7|12372.7|12372.7|12370.7|12374.7|12372.7|12368.2|12366.2|1
1643830200000|2022-02-02 19:30:00|12370.7|12368.7|12383.2|12381.2|12383.2|12381.2|12370.7|12368.7|14
1643830500000|2022-02-02 19:35:00|12382.7|12380.7|12371.2|12369.2|12382.7|12380.7|12370.2|12368.2|9
1643830800000|2022-02-02 19:40:00|12371.7|12369.7|12373.7|12371.7|12375.7|12373.7|12370.7|12368.7|12
1643831100000|2022-02-02 19:45:00|12374.2|12372.2|12379.7|12377.7|12387.2|12385.2|12373.7|12371.7|6
1643831400000|2022-02-02 19:50:00|12380.2|12378.2|12379.7|12377.7|12382.2|12380.2|12378.2|12376.2|3
1643831700000|2022-02-02 19:55:00|12382.2|12380.2|12376.7|12374.7|12382.2|12380.2|12375.7|12373.7|0
1643832000000|2022-02-02 20:00:00|12376.2|12374.2|12381.2|12379.2|12384.7|12382.7|12371.7|12369.7|13
1643832300000|2022-02-02 20:05:00|12379.7|12377.7|12374.2|12372.2|12381.7|12379.7|12374.2|12372.2|6
1643832600000|2022-02-02 20:10:00|12376.2|12374.2|12377.7|12375.7|12378.2|12376.2|12374.2|12372.2|6
1643832900000|2022-02-02 20:15:00|12378.2|12376.2|12380.7|12378.7|12388.2|12386.2|12376.7|12374.7|30
1643833200000|2022-02-02 20:20:00|12382.7|12380.7|12385.7|12383.7|12387.7|12385.7|12382.7|12380.7|7
1643833500000|2022-02-02 20:25:00|12386.2|12384.2|12385.7|12383.7|12393.7|12391.7|12384.7|12382.7|16
1643833800000|2022-02-02 20:30:00|12384.7|12382.7|12381.7|12379.7|12384.7|12382.7|12379.7|12377.7|7
1643834100000|2022-02-02 20:35:00|12382.2|12380.2|12386.2|12384.2|12388.7|12386.7|12382.2|12380.2|11
1643834400000|2022-02-02 20:40:00|12385.7|12383.7|12387.7|12385.7|12391.7|12389.7|12377.2|12375.2|57
1643834700000|2022-02-02 20:45:00|12387.2|12385.2|12392.2|12390.2|12393.7|12391.7|12387.2|12385.2|19
1643835000000|2022-02-02 20:50:00|12391.7|12389.7|12385.7|12383.7|12391.7|12389.7|12373.7|12371.7|61
1643835300000|2022-02-02 20:55:00|12384.7|12382.7|12394|12388|12394.3|12389.2|12375.2|12373.2|38
1643835600000|2022-02-02 21:00:00|12394.1|12388.1|12387.8|12381.8|12396.9|12390.9|12386.9|12380.9|0
1643835900000|2022-02-02 21:05:00|12387.9|12381.9|12362.5|12356.5|12389.5|12383.5|12362.4|12356.4|0
1643836200000|2022-02-02 21:10:00|12361.1|12355.1|12358.3|12352.3|12361.7|12355.7|12351.1|12345.1|0
1643836500000|2022-02-02 21:15:00|12358.4|12352.4|12356.8|12350.8|12363.2|12357.2|12355|12349|0
1643836800000|2022-02-02 21:20:00|12356.7|12350.7|12356.1|12350.1|12357.5|12351.5|12351.8|12345.8|0
1643837100000|2022-02-02 21:25:00|12356.2|12350.2|12358.5|12352.5|12359.5|12353.5|12355.2|12349.2|0
1643837400000|2022-02-02 21:30:00|12358.3|12352.3|12358.9|12352.9|12362|12356|12355.5|12349.5|0
1643837700000|2022-02-02 21:35:00|12358.6|12352.6|12359.1|12353.1|12362.5|12356.5|12358|12352|0
1643838000000|2022-02-02 21:40:00|12359|12353|12360.8|12354.8|12361.1|12355.1|12357.5|12351.5|0
1643838300000|2022-02-02 21:45:00|12360.7|12354.7|12358|12352|12360.8|12354.8|12356.9|12350.9|0
1643838600000|2022-02-02 21:50:00|12357.9|12351.9|12359.5|12353.5|12361.7|12355.7|12356.9|12350.9|0
1643838900000|2022-02-02 21:55:00|12359.6|12353.6|12362.4|12356.4|12363.2|12357.2|12359.5|12353.5|0
1643839200000|2022-02-02 22:00:00|12362.5|12356.5|12370|12364|12370.2|12364.2|12361.2|12355.2|0
1643839500000|2022-02-02 22:05:00|12370.2|12364.2|12370.8|12364.8|12370.9|12364.9|12370|12364|0
1643839800000|2022-02-02 22:10:00|12370.7|12364.7|12370.2|12364.2|12371.2|12365.2|12370.2|12364.2|0
1643840100000|2022-02-02 22:15:00|12370|12364|12365.6|12359.6|12370.2|12364.2|12365.6|12359.6|0
1643840400000|2022-02-02 22:20:00|12365.7|12359.7|12365.2|12359.2|12365.7|12359.7|12365|12359|0
1643840700000|2022-02-02 22:25:00|12365.3|12359.3|12366.4|12360.4|12366.9|12360.9|12365.2|12359.2|0
1643841000000|2022-02-02 22:30:00|12366.1|12360.1|12366.6|12360.6|12366.6|12360.6|12366.1|12360.1|0
1643841300000|2022-02-02 22:35:00|12366.5|12360.5|12365.3|12359.3|12366.6|12360.6|12365.3|12359.3|0
1643841900000|2022-02-02 22:45:00|12365.5|12359.5|12364.7|12358.7|12365.5|12359.5|12364.7|12358.7|0
1643842200000|2022-02-02 22:50:00|12365|12359|12363.8|12357.8|12365|12359|12363.5|12357.5|0
1643842500000|2022-02-02 22:55:00|12363.7|12357.7|12363.9|12357.9|12364.4|12358.4|12362.8|12356.8|0
1643842800000|2022-02-02 23:00:00|12363.3|12357.3|12363.4|12357.4|12367.6|12361.6|12363.1|12357.1|0
1643843100000|2022-02-02 23:05:00|12363.5|12357.5|12360.6|12354.6|12365.1|12359.1|12360.6|12354.6|0
1643843400000|2022-02-02 23:10:00|12360.7|12354.7|12359.2|12353.2|12361.3|12355.3|12358.9|12352.9|0
1643843700000|2022-02-02 23:15:00|12359.3|12353.3|12358.3|12352.3|12361.9|12355.9|12358.3|12352.3|0
1643844000000|2022-02-02 23:20:00|12358.6|12352.6|12359.2|12353.2|12360|12354|12357.7|12351.7|0
1643844300000|2022-02-02 23:25:00|12358.9|12352.9|12358|12352|12358.9|12352.9|12357.7|12351.7|0
1643844600000|2022-02-02 23:30:00|12357.9|12351.9|12355|12349|12358.3|12352.3|12354.1|12348.1|0
1643844900000|2022-02-02 23:35:00|12355.1|12349.1|12352.8|12346.8|12356.1|12350.1|12351.2|12345.2|0
1643845200000|2022-02-02 23:40:00|12353.1|12347.1|12349.2|12343.2|12353.1|12347.1|12349.2|12343.2|0
1643845500000|2022-02-02 23:45:00|12349.4|12343.4|12347.5|12341.5|12350.7|12344.7|12347.5|12341.5|0
1643845800000|2022-02-02 23:50:00|12347.2|12341.2|12349.4|12343.4|12349.7|12343.7|12347.2|12341.2|0
1643846100000|2022-02-02 23:55:00|12349.3|12343.3|12348.3|12342.3|12350.5|12344.5|12347.2|12341.2|0
1643846400000|2022-02-03 00:00:00|12348.1|12342.1|12352.3|12346.3|12353.3|12347.3|12347.8|12341.8|0
1643846700000|2022-02-03 00:05:00|12352.4|12346.4|12348.1|12342.1|12353|12347|12347.2|12341.2|0
1643847000000|2022-02-03 00:10:00|12348.2|12342.2|12349.8|12343.8|12364.2|12358.2|12348.1|12342.1|0
1643847300000|2022-02-03 00:15:00|12350.2|12344.2|12357.7|12351.7|12362.1|12356.1|12349.7|12343.7|0
1643847600000|2022-02-03 00:20:00|12357.8|12351.8|12362.4|12356.4|12363.1|12357.1|12357.4|12351.4|0
1643847900000|2022-02-03 00:25:00|12362.3|12356.3|12358.2|12352.2|12362.4|12356.4|12356.4|12350.4|0
1643848200000|2022-02-03 00:30:00|12358|12352|12356.6|12350.6|12363.3|12357.3|12356.6|12350.6|0
1643848500000|2022-02-03 00:35:00|12356.8|12350.8|12354.1|12348.1|12361.7|12355.7|12354.1|12348.1|0
1643848800000|2022-02-03 00:40:00|12354.2|12348.2|12359|12353|12359.9|12353.9|12354.2|12348.2|0
1643849100000|2022-02-03 00:45:00|12359.4|12353.4|12358.5|12352.5|12362.4|12356.4|12357.3|12351.3|0
1643849400000|2022-02-03 00:50:00|12358.3|12352.3|12360.2|12354.2|12361.1|12355.1|12358.1|12352.1|0
1643849700000|2022-02-03 00:55:00|12360|12354|12356.7|12350.7|12360.7|12354.7|12355.5|12349.5|0
1643850000000|2022-02-03 01:00:00|12357.1|12351.1|12356.3|12350.3|12359.5|12353.5|12355.5|12349.5|0
1643850300000|2022-02-03 01:05:00|12356.5|12350.5|12349.8|12343.8|12358.5|12352.5|12349.3|12343.3|0
1643850600000|2022-02-03 01:10:00|12349.9|12343.9|12351.9|12345.9|12353.4|12347.4|12349.9|12343.9|0
1643850900000|2022-02-03 01:15:00|12352|12346|12345.3|12339.3|12352.9|12346.9|12344.1|12338.1|0
1643851200000|2022-02-03 01:20:00|12345.1|12339.1|12349.9|12343.9|12350.7|12344.7|12345|12339|0
1643851500000|2022-02-03 01:25:00|12349.5|12343.5|12348.3|12342.3|12352|12346|12346.6|12340.6|0
1643851800000|2022-02-03 01:30:00|12348.5|12342.5|12349.1|12343.1|12350|12344|12347.9|12341.9|0
1643852100000|2022-02-03 01:35:00|12349.3|12343.3|12354.2|12348.2|12354.6|12348.6|12348.3|12342.3|0
1643852400000|2022-02-03 01:40:00|12354|12348|12354.3|12348.3|12355|12349|12352.4|12346.4|0
1643852700000|2022-02-03 01:45:00|12354.1|12348.1|12350.7|12344.7|12354.2|12348.2|12349|12343|0
1643853000000|2022-02-03 01:50:00|12351.1|12345.1|12350.6|12344.6|12353.1|12347.1|12350.6|12344.6|0
1643853300000|2022-02-03 01:55:00|12350.8|12344.8|12349.6|12343.6|12352.2|12346.2|12348.7|12342.7|0
1643853600000|2022-02-03 02:00:00|12350|12344|12349.4|12343.4|12350.6|12344.6|12348.6|12342.6|0
1643853900000|2022-02-03 02:05:00|12349.6|12343.6|12347.3|12341.3|12349.7|12343.7|12344.4|12338.4|0
1643854200000|2022-02-03 02:10:00|12347.7|12341.7|12346.8|12340.8|12349.4|12343.4|12346|12340|0
1643854500000|2022-02-03 02:15:00|12346.9|12340.9|12347.7|12341.7|12349.4|12343.4|12346.8|12340.8|0
1643854800000|2022-02-03 02:20:00|12347.6|12341.6|12350|12344|12350.1|12344.1|12346.8|12340.8|0
1643855100000|2022-02-03 02:25:00|12349.8|12343.8|12353.3|12347.3|12354.3|12348.3|12349.6|12343.6|0
1643855400000|2022-02-03 02:30:00|12353.4|12347.4|12350.4|12344.4|12354.5|12348.5|12350.4|12344.4|0
1643855700000|2022-02-03 02:35:00|12350.9|12344.9|12352.6|12346.6|12352.6|12346.6|12349.2|12343.2|0
1643856000000|2022-02-03 02:40:00|12353|12347|12352|12346|12353.4|12347.4|12351|12345|0
1643856300000|2022-02-03 02:45:00|12351.8|12345.8|12353.4|12347.4|12353.9|12347.9|12351.6|12345.6|0
1643856600000|2022-02-03 02:50:00|12353.2|12347.2|12353|12347|12354.6|12348.6|12353|12347|0
1643856900000|2022-02-03 02:55:00|12353.3|12347.3|12354.5|12348.5|12355.8|12349.8|12353.3|12347.3|0
1643857200000|2022-02-03 03:00:00|12354.7|12348.7|12357.3|12351.3|12357.8|12351.8|12354.5|12348.5|0
1643857500000|2022-02-03 03:05:00|12357.1|12351.1|12361.4|12355.4|12362.2|12356.2|12357|12351|0
1643857800000|2022-02-03 03:10:00|12361.3|12355.3|12357.5|12351.5|12361.4|12355.4|12357.5|12351.5|0
1643858100000|2022-02-03 03:15:00|12357.7|12351.7|12359.9|12353.9|12360|12354|12357.6|12351.6|0
1643858400000|2022-02-03 03:20:00|12360.1|12354.1|12359.5|12353.5|12360.4|12354.4|12357.9|12351.9|0
1643858700000|2022-02-03 03:25:00|12359.3|12353.3|12359.1|12353.1|12360.8|12354.8|12358.7|12352.7|0
1643859000000|2022-02-03 03:30:00|12358.9|12352.9|12357.3|12351.3|12360.7|12354.7|12356.9|12350.9|0
1643859300000|2022-02-03 03:35:00|12357.1|12351.1|12354.7|12348.7|12357.2|12351.2|12353.8|12347.8|0
1643859600000|2022-02-03 03:40:00|12354.6|12348.6|12352.9|12346.9|12354.6|12348.6|12352.9|12346.9|0
1643859900000|2022-02-03 03:45:00|12353.7|12347.7|12353.8|12347.8|12354.6|12348.6|12352.9|12346.9|0
1643860200000|2022-02-03 03:50:00|12353.7|12347.7|12356.3|12350.3|12356.7|12350.7|12352.9|12346.9|0
1643860500000|2022-02-03 03:55:00|12356.4|12350.4|12359|12353|12360.3|12354.3|12354.6|12348.6|0
1643860800000|2022-02-03 04:00:00|12358.8|12352.8|12357.1|12351.1|12359.9|12353.9|12356.5|12350.5|0
1643861100000|2022-02-03 04:05:00|12357.4|12351.4|12357.3|12351.3|12357.7|12351.7|12356.5|12350.5|0
1643861400000|2022-02-03 04:10:00|12357.7|12351.7|12359.4|12353.4|12359.8|12353.8|12357.3|12351.3|0
1643861700000|2022-02-03 04:15:00|12359.6|12353.6|12359.8|12353.8|12361.4|12355.4|12358.2|12352.2|0
1643862000000|2022-02-03 04:20:00|12360|12354|12359.7|12353.7|12360.6|12354.6|12358.5|12352.5|0
1643862300000|2022-02-03 04:25:00|12359.8|12353.8|12358.1|12352.1|12360.6|12354.6|12358.1|12352.1|0
1643862600000|2022-02-03 04:30:00|12358.5|12352.5|12358.4|12352.4|12358.9|12352.9|12357.3|12351.3|0
1643862900000|2022-02-03 04:35:00|12358.3|12352.3|12359|12353|12359.8|12353.8|12358.1|12352.1|0
1643863200000|2022-02-03 04:40:00|12358.8|12352.8|12356.7|12350.7|12360.7|12354.7|12356.7|12350.7|0
1643863500000|2022-02-03 04:45:00|12357.1|12351.1|12355.8|12349.8|12357.6|12351.6|12355.8|12349.8|0
1643863800000|2022-02-03 04:50:00|12356.2|12350.2|12356.7|12350.7|12358.3|12352.3|12356.2|12350.2|0
1643864100000|2022-02-03 04:55:00|12356.5|12350.5|12355|12349|12356.7|12350.7|12354.2|12348.2|0
1643864400000|2022-02-03 05:00:00|12354.9|12348.9|12354.6|12348.6|12355.4|12349.4|12354.6|12348.6|0
1643864700000|2022-02-03 05:05:00|12354.7|12348.7|12355.9|12349.9|12356.7|12350.7|12354.2|12348.2|0
1643865000000|2022-02-03 05:10:00|12356.1|12350.1|12356.1|12350.1|12357.6|12351.6|12355.1|12349.1|0
1643865300000|2022-02-03 05:15:00|12356.3|12350.3|12355.6|12349.6|12357.2|12351.2|12355.5|12349.5|0
1643865600000|2022-02-03 05:20:00|12355.2|12349.2|12357.3|12351.3|12357.3|12351.3|12354.8|12348.8|0
1643865900000|2022-02-03 05:25:00|12356.9|12350.9|12356.4|12350.4|12357.6|12351.6|12355.2|12349.2|0
1643866200000|2022-02-03 05:30:00|12356|12350|12354.8|12348.8|12356|12350|12354.8|12348.8|0
1643866500000|2022-02-03 05:35:00|12355|12349|12356|12350|12356.9|12350.9|12354.8|12348.8|0
1643866800000|2022-02-03 05:40:00|12355.8|12349.8|12355.9|12349.9|12356.5|12350.5|12355.6|12349.6|0
1643867100000|2022-02-03 05:45:00|12355.8|12349.8|12355.6|12349.6|12356.8|12350.8|12355.6|12349.6|0
1643867400000|2022-02-03 05:50:00|12355.4|12349.4|12355.6|12349.6|12355.9|12349.9|12354.3|12348.3|0
1643867700000|2022-02-03 05:55:00|12355.8|12349.8|12354.7|12348.7|12355.9|12349.9|12352.9|12346.9|0
1643868000000|2022-02-03 06:00:00|12355.1|12349.1|12332.6|12326.6|12355.5|12349.5|12330.5|12324.5|0
1643868300000|2022-02-03 06:05:00|12332.7|12326.7|12331|12325|12333.4|12327.4|12328.6|12322.6|0
1643868600000|2022-02-03 06:10:00|12331.1|12325.1|12329.5|12323.5|12331.8|12325.8|12328.6|12322.6|0
1643868900000|2022-02-03 06:15:00|12329.9|12323.9|12328.5|12322.5|12330.6|12324.6|12328.5|12322.5|0
1643869200000|2022-02-03 06:20:00|12328.6|12322.6|12328.5|12322.5|12328.6|12322.6|12326|12320|0
1643869500000|2022-02-03 06:25:00|12328.4|12322.4|12331.8|12325.8|12332.6|12326.6|12326.4|12320.4|0
1643869800000|2022-02-03 06:30:00|12331.7|12325.7|12329.5|12323.5|12332.8|12326.8|12328.7|12322.7|0
1643870100000|2022-02-03 06:35:00|12329.1|12323.1|12337.9|12331.9|12347.7|12341.7|12322.9|12316.9|0
1643870400000|2022-02-03 06:40:00|12335.9|12329.9|12326.6|12320.6|12336.4|12330.4|12326.6|12320.6|0
1643870700000|2022-02-03 06:45:00|12326.2|12320.2|12328.4|12322.4|12329.1|12323.1|12321.7|12315.7|0
1643871000000|2022-02-03 06:50:00|12328.5|12322.5|12333.4|12327.4|12334.2|12328.2|12327.6|12321.6|0
1643871300000|2022-02-03 06:55:00|12333.1|12327.1|12329.3|12323.3|12333.5|12327.5|12328.6|12322.6|0
1643871600000|2022-02-03 07:00:00|12285.2|12283.2|12295.2|12293.2|12300.7|12298.7|12280.2|12278.2|159
1643871900000|2022-02-03 07:05:00|12294.2|12292.2|12282.7|12280.7|12294.2|12292.2|12280.7|12278.7|53
1643872200000|2022-02-03 07:10:00|12281.7|12279.7|12275.2|12273.2|12286.7|12284.7|12274.7|12272.7|84
1643872500000|2022-02-03 07:15:00|12277.2|12275.2|12280.2|12278.2|12281.2|12279.2|12274.7|12272.7|57
1643872800000|2022-02-03 07:20:00|12281.7|12279.7|12275.2|12273.2|12283.7|12281.7|12274.2|12272.2|24
1643873100000|2022-02-03 07:25:00|12274.7|12272.7|12280.7|12278.7|12285.2|12283.2|12274.7|12272.7|25
1643873400000|2022-02-03 07:30:00|12281.2|12279.2|12278.2|12276.2|12282.7|12280.7|12277.7|12275.7|52
1643873700000|2022-02-03 07:35:00|12279.2|12277.2|12279.2|12277.2|12282.2|12280.2|12275.2|12273.2|57
1643874000000|2022-02-03 07:40:00|12279.7|12277.7|12276.2|12274.2|12280.2|12278.2|12272.2|12270.2|37
1643874300000|2022-02-03 07:45:00|12276.7|12274.7|12274.7|12272.7|12280.7|12278.7|12273.2|12271.2|54
1643874600000|2022-02-03 07:50:00|12275.2|12273.2|12280.7|12278.7|12281.7|12279.7|12272.2|12270.2|73
1643874900000|2022-02-03 07:55:00|12281.2|12279.2|12292.7|12290.7|12293.2|12291.2|12278.7|12276.7|130
1643875200000|2022-02-03 08:00:00|12289.2|12287.2|12292.2|12290.2|12292.2|12290.2|12263.2|12261.2|1267
1643875500000|2022-02-03 08:05:00|12291.7|12289.7|12294.2|12292.2|12304.2|12302.2|12286.2|12284.2|398
1643875800000|2022-02-03 08:10:00|12293.7|12291.7|12316.2|12314.2|12318.7|12316.7|12289.2|12287.2|424
1643876100000|2022-02-03 08:15:00|12315.7|12313.7|12318.7|12316.7|12329.2|12327.2|12312.7|12310.7|421
1643876400000|2022-02-03 08:20:00|12318.2|12316.2|12323.7|12321.7|12327.7|12325.7|12311.7|12309.7|284
1643876700000|2022-02-03 08:25:00|12324.2|12322.2|12325.2|12323.2|12339.2|12337.2|12321.7|12319.7|547
1643877000000|2022-02-03 08:30:00|12324.2|12322.2|12318.2|12316.2|12331.2|12329.2|12314.2|12312.2|259
1643877300000|2022-02-03 08:35:00|12318.7|12316.7|12319.2|12317.2|12321.7|12319.7|12313.7|12311.7|231
1643877600000|2022-02-03 08:40:00|12318.7|12316.7|12326.2|12324.2|12334.2|12332.2|12315.7|12313.7|119
1643877900000|2022-02-03 08:45:00|12326.7|12324.7|12329.2|12327.2|12337.2|12335.2|12326.7|12324.7|141
1643878200000|2022-02-03 08:50:00|12328.7|12326.7|12329.2|12327.2|12332.7|12330.7|12326.7|12324.7|86
1643878500000|2022-02-03 08:55:00|12328.7|12326.7|12338.2|12336.2|12342.2|12340.2|12327.7|12325.7|120
1643878800000|2022-02-03 09:00:00|12337.2|12335.2|12340.7|12338.7|12346.2|12344.2|12336.2|12334.2|258
1643879100000|2022-02-03 09:05:00|12340.2|12338.2|12329.7|12327.7|12342.2|12340.2|12326.7|12324.7|298
1643879400000|2022-02-03 09:10:00|12328.7|12326.7|12324.7|12322.7|12329.7|12327.7|12320.7|12318.7|133
1643879700000|2022-02-03 09:15:00|12324.2|12322.2|12319.6|12317.6|12328.3|12326.3|12316.7|12314.7|212
1643880000000|2022-02-03 09:20:00|12320.1|12318.1|12320.6|12318.6|12327.6|12325.6|12317.1|12315.1|164
1643880300000|2022-02-03 09:25:00|12320.1|12318.1|12321.1|12319.1|12327.6|12325.6|12314.6|12312.6|174
1643880600000|2022-02-03 09:30:00|12320.6|12318.6|12320.1|12318.1|12323.6|12321.6|12316.6|12314.6|75
1643880900000|2022-02-03 09:35:00|12319.6|12317.6|12311.6|12309.6|12321.1|12319.1|12307.1|12305.1|103
1643881200000|2022-02-03 09:40:00|12311.1|12309.1|12308.1|12306.1|12313.1|12311.1|12303.1|12301.1|117
1643881500000|2022-02-03 09:45:00|12307.6|12305.6|12313.1|12311.1|12313.6|12311.6|12306.1|12304.1|171
1643881800000|2022-02-03 09:50:00|12313.6|12311.6|12307.1|12305.1|12316.6|12314.6|12307.1|12305.1|156
1643882100000|2022-02-03 09:55:00|12306.6|12304.6|12306.1|12304.1|12311.6|12309.6|12300.6|12298.6|144
1643882400000|2022-02-03 10:00:00|12305.1|12303.1|12308.6|12306.6|12311.1|12309.1|12302.6|12300.6|165
1643882700000|2022-02-03 10:05:00|12307.6|12305.6|12309.6|12307.6|12311.6|12309.6|12306.1|12304.1|205
1643883000000|2022-02-03 10:10:00|12310.1|12308.1|12309.1|12307.1|12312.6|12310.6|12305.6|12303.6|134
1643883300000|2022-02-03 10:15:00|12309.6|12307.6|12312.1|12310.1|12314.6|12312.6|12309.1|12307.1|143
1643883600000|2022-02-03 10:20:00|12312.6|12310.6|12303.6|12301.6|12312.6|12310.6|12302.6|12300.6|125
1643883900000|2022-02-03 10:25:00|12303.1|12301.1|12295.1|12293.1|12305.1|12303.1|12293.6|12291.6|325
1643884200000|2022-02-03 10:30:00|12295.6|12293.6|12295.6|12293.6|12299.1|12297.1|12294.1|12292.1|93
1643884500000|2022-02-03 10:35:00|12296.1|12294.1|12294.6|12292.6|12298.1|12296.1|12289.1|12287.1|143
1643884800000|2022-02-03 10:40:00|12293.6|12291.6|12294.1|12292.1|12297.1|12295.1|12290.6|12288.6|125
1643885100000|2022-02-03 10:45:00|12294.6|12292.6|12288.6|12286.6|12295.1|12293.1|12287.1|12285.1|152
1643885400000|2022-02-03 10:50:00|12288.1|12286.1|12287.6|12285.6|12289.6|12287.6|12282.6|12280.6|78
1643885700000|2022-02-03 10:55:00|12288.1|12286.1|12291.1|12289.1|12292.1|12290.1|12284.6|12282.6|97
1643886000000|2022-02-03 11:00:00|12291.6|12289.6|12295.6|12293.6|12295.6|12293.6|12289.6|12287.6|64
1643886300000|2022-02-03 11:05:00|12296.1|12294.1|12303.1|12301.1|12304.1|12302.1|12294.6|12292.6|85
1643886600000|2022-02-03 11:10:00|12302.6|12300.6|12306.1|12304.1|12308.1|12306.1|12301.6|12299.6|53
1643886900000|2022-02-03 11:15:00|12305.6|12303.6|12307.1|12305.1|12310.1|12308.1|12304.6|12302.6|95
1643887200000|2022-02-03 11:20:00|12306.6|12304.6|12302.1|12300.1|12306.6|12304.6|12298.6|12296.6|85
1643887500000|2022-02-03 11:25:00|12302.6|12300.6|12316.1|12314.1|12316.1|12314.1|12298.6|12296.6|178
1643887800000|2022-02-03 11:30:00|12315.6|12313.6|12314.6|12312.6|12317.6|12315.6|12311.6|12309.6|122
1643888100000|2022-02-03 11:35:00|12315.1|12313.1|12319.6|12317.6|12323.1|12321.1|12314.1|12312.1|113
1643888400000|2022-02-03 11:40:00|12319.1|12317.1|12320.1|12318.1|12321.1|12319.1|12315.6|12313.6|100
1643888700000|2022-02-03 11:45:00|12320.6|12318.6|12320.6|12318.6|12321.6|12319.6|12317.6|12315.6|86
1643889000000|2022-02-03 11:50:00|12320.1|12318.1|12325.1|12323.1|12327.1|12325.1|12320.1|12318.1|88
1643889300000|2022-02-03 11:55:00|12324.6|12322.6|12327.1|12325.1|12328.6|12326.6|12323.6|12321.6|69
1643889600000|2022-02-03 12:00:00|12326.6|12324.6|12314.1|12312.1|12328.1|12326.1|12313.1|12311.1|163
1643889900000|2022-02-03 12:05:00|12313.6|12311.6|12304.1|12302.1|12314.1|12312.1|12299.6|12297.6|78
1643890200000|2022-02-03 12:10:00|12303.6|12301.6|12305.1|12303.1|12308.6|12306.6|12301.6|12299.6|61
1643890500000|2022-02-03 12:15:00|12305.6|12303.6|12309.1|12307.1|12310.6|12308.6|12301.6|12299.6|101
1643890800000|2022-02-03 12:20:00|12308.6|12306.6|12311.1|12309.1|12313.6|12311.6|12306.6|12304.6|65
1643891100000|2022-02-03 12:25:00|12311.6|12309.6|12309.1|12307.1|12311.6|12309.6|12303.6|12301.6|87
1643891400000|2022-02-03 12:30:00|12308.6|12306.6|12311.6|12309.6|12313.6|12311.6|12308.6|12306.6|82
1643891700000|2022-02-03 12:35:00|12312.1|12310.1|12322.1|12320.1|12323.1|12321.1|12309.6|12307.6|99
1643892000000|2022-02-03 12:40:00|12320.6|12318.6|12321.6|12319.6|12322.1|12320.1|12318.6|12316.6|143
1643892300000|2022-02-03 12:45:00|12321.1|12319.1|12333.6|12331.6|12336.6|12334.6|12320.6|12318.6|227
1643892600000|2022-02-03 12:50:00|12333.1|12331.1|12330.6|12328.6|12340.1|12338.1|12328.6|12326.6|261
1643892900000|2022-02-03 12:55:00|12330.1|12328.1|12338.1|12336.1|12340.1|12338.1|12324.1|12322.1|288
1643893200000|2022-02-03 13:00:00|12337.6|12335.6|12333.6|12331.6|12337.6|12335.6|12327.1|12325.1|149
1643893500000|2022-02-03 13:05:00|12334.1|12332.1|12334.1|12332.1|12335.1|12333.1|12331.1|12329.1|82
1643893800000|2022-02-03 13:10:00|12333.6|12331.6|12336.6|12334.6|12337.1|12335.1|12329.6|12327.6|94
1643894100000|2022-02-03 13:15:00|12337.1|12335.1|12344.6|12342.6|12346.6|12344.6|12336.6|12334.6|105
1643894400000|2022-02-03 13:20:00|12344.1|12342.1|12346.6|12344.6|12350.1|12348.1|12343.1|12341.1|120
1643894700000|2022-02-03 13:25:00|12346.1|12344.1|12342.6|12340.6|12347.6|12345.6|12341.1|12339.1|105
1643895000000|2022-02-03 13:30:00|12343.1|12341.1|12337.6|12335.6|12343.6|12341.6|12332.1|12330.1|130
1643895300000|2022-02-03 13:35:00|12337.1|12335.1|12330.1|12328.1|12339.1|12337.1|12326.1|12324.1|103
1643895600000|2022-02-03 13:40:00|12330.6|12328.6|12307.1|12305.1|12334.1|12332.1|12304.6|12302.6|211
1643895900000|2022-02-03 13:45:00|12306.6|12304.6|12279.1|12277.1|12314.6|12312.6|12276.6|12274.6|523
1643896200000|2022-02-03 13:50:00|12280.1|12278.1|12262.6|12260.6|12282.1|12280.1|12259.1|12257.1|400
1643896500000|2022-02-03 13:55:00|12263.1|12261.1|12261.6|12259.6|12266.1|12264.1|12259.1|12257.1|1356
1643896800000|2022-02-03 14:00:00|12261.1|12259.1|12257.6|12255.6|12263.1|12261.1|12250.1|12248.1|385
1643897100000|2022-02-03 14:05:00|12257.1|12255.1|12265.6|12263.6|12268.1|12266.1|12247.6|12245.6|546
1643897400000|2022-02-03 14:10:00|12265.1|12263.1|12260.6|12258.6|12275.1|12273.1|12258.1|12256.1|371
1643897700000|2022-02-03 14:15:00|12260.1|12258.1|12258.6|12256.6|12267.6|12265.6|12252.6|12250.6|215
1643898000000|2022-02-03 14:20:00|12259.1|12257.1|12237.1|12235.1|12263.6|12261.6|12234.1|12232.1|310
1643898300000|2022-02-03 14:25:00|12238.6|12236.6|12239.1|12237.1|12251.6|12249.6|12231.1|12229.1|229
1643898600000|2022-02-03 14:30:00|12239.6|12237.6|12225.1|12223.1|12249.1|12247.1|12225.1|12223.1|431
1643898900000|2022-02-03 14:35:00|12225.6|12223.6|12236.6|12234.6|12239.6|12237.6|12222.6|12220.6|573
1643899200000|2022-02-03 14:40:00|12236.1|12234.1|12215.6|12213.6|12238.1|12236.1|12212.6|12210.6|474
1643899500000|2022-02-03 14:45:00|12215.1|12213.1|12209.6|12207.6|12217.6|12215.6|12207.6|12205.6|331
1643899800000|2022-02-03 14:50:00|12210.1|12208.1|12214.6|12212.6|12225.1|12223.1|12206.1|12204.1|278
1643900100000|2022-02-03 14:55:00|12213.6|12211.6|12217.1|12215.1|12220.6|12218.6|12207.6|12205.6|266
1643900400000|2022-02-03 15:00:00|12218.1|12216.1|12214.1|12212.1|12219.6|12217.6|12203.6|12201.6|363
1643900700000|2022-02-03 15:05:00|12213.6|12211.6|12228.6|12226.6|12231.6|12229.6|12210.1|12208.1|487
1643901000000|2022-02-03 15:10:00|12229.1|12227.1|12242.1|12240.1|12243.1|12241.1|12219.1|12217.1|365
1643901300000|2022-02-03 15:15:00|12242.6|12240.6|12241.6|12239.6|12251.1|12249.1|12233.1|12231.1|393
1643901600000|2022-02-03 15:20:00|12241.1|12239.1|12239.1|12237.1|12253.1|12251.1|12237.6|12235.6|317
1643901900000|2022-02-03 15:25:00|12238.6|12236.6|12239.6|12237.6|12245.1|12243.1|12235.1|12233.1|279
1643902200000|2022-02-03 15:30:00|12239.1|12237.1|12230.6|12228.6|12245.1|12243.1|12230.1|12228.1|313
1643902500000|2022-02-03 15:35:00|12230.1|12228.1|12238.6|12236.6|12241.1|12239.1|12228.1|12226.1|173
1643902800000|2022-02-03 15:40:00|12238.1|12236.1|12241.6|12239.6|12244.6|12242.6|12236.1|12234.1|276
1643903100000|2022-02-03 15:45:00|12242.1|12240.1|12234.6|12232.6|12246.1|12244.1|12233.1|12231.1|218
1643903400000|2022-02-03 15:50:00|12235.1|12233.1|12234.6|12232.6|12237.1|12235.1|12230.6|12228.6|125
1643903700000|2022-02-03 15:55:00|12234.1|12232.1|12231.6|12229.6|12242.1|12240.1|12229.1|12227.1|233
1643904000000|2022-02-03 16:00:00|12230.6|12228.6|12221.6|12219.6|12231.1|12229.1|12216.1|12214.1|198
1643904300000|2022-02-03 16:05:00|12222.1|12220.1|12229.6|12227.6|12232.1|12230.1|12219.6|12217.6|187
1643904600000|2022-02-03 16:10:00|12229.1|12227.1|12244.1|12242.1|12245.1|12243.1|12227.1|12225.1|151
1643904900000|2022-02-03 16:15:00|12243.6|12241.6|12245.6|12243.6|12246.1|12244.1|12239.1|12237.1|263
1643905200000|2022-02-03 16:20:00|12246.1|12244.1|12230.1|12228.1|12247.6|12245.6|12229.6|12227.6|722
1643905500000|2022-02-03 16:25:00|12229.1|12227.1|12229.1|12227.1|12239.6|12237.6|12223.6|12221.6|1651
1643905800000|2022-02-03 16:30:00|12231.1|12229.1|12220.6|12218.6|12239.1|12237.1|12218.1|12216.1|939
1643906100000|2022-02-03 16:35:00|12219.1|12217.1|12225.1|12223.1|12225.1|12223.1|12217.1|12215.1|788
1643906400000|2022-02-03 16:40:00|12224.6|12222.6|12223.6|12221.6|12226.1|12224.1|12219.1|12217.1|1125
1643906700000|2022-02-03 16:45:00|12224.1|12222.1|12221.1|12219.1|12224.1|12222.1|12215.6|12213.6|165
1643907000000|2022-02-03 16:50:00|12220.6|12218.6|12221.1|12219.1|12223.6|12221.6|12218.6|12216.6|104
1643907300000|2022-02-03 16:55:00|12220.6|12218.6|12214.6|12212.6|12222.6|12220.6|12214.1|12212.1|71
1643907600000|2022-02-03 17:00:00|12214.1|12212.1|12209.6|12207.6|12218.6|12216.6|12208.6|12206.6|77
1643907900000|2022-02-03 17:05:00|12209.1|12207.1|12211.6|12209.6|12212.6|12210.6|12207.1|12205.1|34
1643908200000|2022-02-03 17:10:00|12211.1|12209.1|12215.6|12213.6|12215.6|12213.6|12205.6|12203.6|58
1643908500000|2022-02-03 17:15:00|12216.1|12214.1|12206.1|12204.1|12216.1|12214.1|12206.1|12204.1|17
1643908800000|2022-02-03 17:20:00|12205.1|12203.1|12214.1|12212.1|12216.6|12214.6|12203.6|12201.6|69
1643909100000|2022-02-03 17:25:00|12214.6|12212.6|12214.6|12212.6|12217.6|12215.6|12213.1|12211.1|50
1643909400000|2022-02-03 17:30:00|12216.6|12214.6|12217.6|12215.6|12218.1|12216.1|12214.1|12212.1|28
1643909700000|2022-02-03 17:35:00|12218.1|12216.1|12218.6|12216.6|12224.1|12222.1|12217.6|12215.6|40
1643910000000|2022-02-03 17:40:00|12219.1|12217.1|12209.6|12207.6|12220.6|12218.6|12209.1|12207.1|41
1643910300000|2022-02-03 17:45:00|12209.1|12207.1|12202.6|12200.6|12212.1|12210.1|12202.6|12200.6|59
1643910600000|2022-02-03 17:50:00|12203.1|12201.1|12204.6|12202.6|12206.6|12204.6|12202.6|12200.6|34
1643910900000|2022-02-03 17:55:00|12204.1|12202.1|12206.1|12204.1|12207.6|12205.6|12200.1|12198.1|29
1643911200000|2022-02-03 18:00:00|12206.6|12204.6|12204.6|12202.6|12208.1|12206.1|12202.6|12200.6|28
1643911500000|2022-02-03 18:05:00|12205.1|12203.1|12203.6|12201.6|12209.6|12207.6|12203.1|12201.1|15
1643911800000|2022-02-03 18:10:00|12202.6|12200.6|12209.1|12207.1|12210.1|12208.1|12201.1|12199.1|23
1643912100000|2022-02-03 18:15:00|12209.6|12207.6|12211.1|12209.1|12211.6|12209.6|12209.1|12207.1|10
1643912400000|2022-02-03 18:20:00|12210.6|12208.6|12218.1|12216.1|12220.6|12218.6|12210.6|12208.6|13
1643912700000|2022-02-03 18:25:00|12217.6|12215.6|12216.1|12214.1|12219.6|12217.6|12214.6|12212.6|2
1643913000000|2022-02-03 18:30:00|12215.6|12213.6|12218.6|12216.6|12221.1|12219.1|12215.6|12213.6|16
1643913300000|2022-02-03 18:35:00|12218.1|12216.1|12216.6|12214.6|12220.1|12218.1|12214.6|12212.6|5
1643913600000|2022-02-03 18:40:00|12217.1|12215.1|12216.1|12214.1|12220.6|12218.6|12215.6|12213.6|6
1643913900000|2022-02-03 18:45:00|12216.6|12214.6|12215.1|12213.1|12217.6|12215.6|12213.6|12211.6|8
1643914200000|2022-02-03 18:50:00|12214.6|12212.6|12215.6|12213.6|12216.6|12214.6|12212.1|12210.1|28
1643914500000|2022-02-03 18:55:00|12215.1|12213.1|12217.6|12215.6|12220.1|12218.1|12213.6|12211.6|46
1643914800000|2022-02-03 19:00:00|12217.1|12215.1|12221.1|12219.1|12222.1|12220.1|12216.1|12214.1|14
1643915100000|2022-02-03 19:05:00|12220.6|12218.6|12219.1|12217.1|12221.6|12219.6|12217.6|12215.6|8
1643915400000|2022-02-03 19:10:00|12219.6|12217.6|12219.1|12217.1|12220.1|12218.1|12216.1|12214.1|7
1643915700000|2022-02-03 19:15:00|12218.6|12216.6|12220.1|12218.1|12222.1|12220.1|12218.6|12216.6|6
1643916000000|2022-02-03 19:20:00|12219.6|12217.6|12220.1|12218.1|12221.1|12219.1|12217.1|12215.1|11
1643916300000|2022-02-03 19:25:00|12220.6|12218.6|12216.6|12214.6|12221.1|12219.1|12212.6|12210.6|15
1643916600000|2022-02-03 19:30:00|12216.1|12214.1|12213.1|12211.1|12216.1|12214.1|12210.1|12208.1|15
1643916900000|2022-02-03 19:35:00|12213.6|12211.6|12205.1|12203.1|12214.1|12212.1|12204.1|12202.1|28
1643917200000|2022-02-03 19:40:00|12204.6|12202.6|12193.1|12191.1|12205.6|12203.6|12193.1|12191.1|36
1643917500000|2022-02-03 19:45:00|12192.6|12190.6|12193.6|12191.6|12195.6|12193.6|12190.6|12188.6|85
1643917800000|2022-02-03 19:50:00|12193.1|12191.1|12194.6|12192.6|12197.1|12195.1|12191.1|12189.1|18
1643918100000|2022-02-03 19:55:00|12195.1|12193.1|12195.6|12193.6|12199.1|12197.1|12194.1|12192.1|11
1643918400000|2022-02-03 20:00:00|12195.1|12193.1|12185.6|12183.6|12198.6|12196.6|12184.6|12182.6|48
1643918700000|2022-02-03 20:05:00|12185.1|12183.1|12186.1|12184.1|12189.1|12187.1|12183.6|12181.6|40
1643919000000|2022-02-03 20:10:00|12186.6|12184.6|12203.6|12201.6|12204.1|12202.1|12186.6|12184.6|52
1643919300000|2022-02-03 20:15:00|12204.1|12202.1|12212.6|12210.6|12212.6|12210.6|12202.6|12200.6|34
1643919600000|2022-02-03 20:20:00|12212.1|12210.1|12210.6|12208.6|12214.1|12212.1|12210.6|12208.6|13
1643919900000|2022-02-03 20:25:00|12210.1|12208.1|12211.6|12209.6|12211.6|12209.6|12207.1|12205.1|8
1643920200000|2022-02-03 20:30:00|12211.1|12209.1|12207.6|12205.6|12211.6|12209.6|12206.1|12204.1|6
1643920500000|2022-02-03 20:35:00|12207.1|12205.1|12201.6|12199.6|12211.6|12209.6|12193.6|12191.6|37
1643920800000|2022-02-03 20:40:00|12201.1|12199.1|12205.6|12203.6|12207.1|12205.1|12198.6|12196.6|14
1643921100000|2022-02-03 20:45:00|12205.1|12203.1|12198.6|12196.6|12205.1|12203.1|12190.6|12188.6|29
1643921400000|2022-02-03 20:50:00|12198.1|12196.1|12179.6|12177.6|12198.1|12196.1|12176.6|12174.6|79
1643921700000|2022-02-03 20:55:00|12180.1|12178.1|12179.6|12173.6|12199.6|12197.6|12178.1|12172.4|100
1643922000000|2022-02-03 21:00:00|12179.5|12173.5|12221|12215|12226.9|12220.9|12179.5|12173.5|500
1643922300000|2022-02-03 21:05:00|12220.9|12214.9|12214.1|12208.1|12223.2|12217.2|12208.9|12202.9|0
1643922600000|2022-02-03 21:10:00|12214.3|12208.3|12218|12212|12219.1|12213.1|12209.6|12203.6|0
1643922900000|2022-02-03 21:15:00|12217.9|12211.9|12239.4|12233.4|12240.5|12234.5|12214.1|12208.1|0
1643923200000|2022-02-03 21:20:00|12239.3|12233.3|12235.4|12229.4|12241.6|12235.6|12235.2|12229.2|0
1643923500000|2022-02-03 21:25:00|12235.5|12229.5|12237.1|12231.1|12238.5|12232.5|12232.6|12226.6|0
1643923800000|2022-02-03 21:30:00|12237.3|12231.3|12237.5|12231.5|12241.3|12235.3|12236.6|12230.6|0
1643924100000|2022-02-03 21:35:00|12237.4|12231.4|12234.9|12228.9|12238.9|12232.9|12221.2|12215.2|0
1643924400000|2022-02-03 21:40:00|12235|12229|12222.9|12216.9|12235.3|12229.3|12221.2|12215.2|0
1643924700000|2022-02-03 21:45:00|12223|12217|12226|12220|12228.1|12222.1|12221.2|12215.2|0
1643925000000|2022-02-03 21:50:00|12225.9|12219.9|12224.9|12218.9|12230.4|12224.4|12222.4|12216.4|0
1643925300000|2022-02-03 21:55:00|12225|12219|12223.3|12217.3|12226.1|12220.1|12221.2|12215.2|0
1643925600000|2022-02-03 22:00:00|12223.4|12217.4|12214.5|12208.5|12223.4|12217.4|12214.5|12208.5|0
1643925900000|2022-02-03 22:05:00|12214.4|12208.4|12214.5|12208.5|12215.7|12209.7|12212.3|12206.3|0
1643926200000|2022-02-03 22:10:00|12214.4|12208.4|12213.5|12207.5|12214.5|12208.5|12212.6|12206.6|0
1643926500000|2022-02-03 22:15:00|12213.9|12207.9|12211.4|12205.4|12213.9|12207.9|12211.4|12205.4|0
1643926800000|2022-02-03 22:20:00|12211.5|12205.5|12210.5|12204.5|12211.8|12205.8|12210.4|12204.4|0
1643927100000|2022-02-03 22:25:00|12210.6|12204.6|12207.9|12201.9|12210.6|12204.6|12207.8|12201.8|0
1643927400000|2022-02-03 22:30:00|12208.3|12202.3|12210.5|12204.5|12210.7|12204.7|12208.3|12202.3|0
1643927700000|2022-02-03 22:35:00|12210.4|12204.4|12208.8|12202.8|12213.8|12207.8|12208.7|12202.7|0
1643928000000|2022-02-03 22:40:00|12209.1|12203.1|12211.8|12205.8|12213.5|12207.5|12209.1|12203.1|0
1643928300000|2022-02-03 22:45:00|12211.9|12205.9|12209.6|12203.6|12212|12206|12209.3|12203.3|0
1643928600000|2022-02-03 22:50:00|12210|12204|12212.4|12206.4|12212.5|12206.5|12209.5|12203.5|0
1643928900000|2022-02-03 22:55:00|12212.5|12206.5|12213.6|12207.6|12214.1|12208.1|12212.2|12206.2|0
1643929200000|2022-02-03 23:00:00|12212.5|12206.5|12212.8|12206.8|12213.7|12207.7|12206.9|12200.9|0
1643929500000|2022-02-03 23:05:00|12213|12207|12215.8|12209.8|12218.1|12212.1|12212.8|12206.8|0
1643929800000|2022-02-03 23:10:00|12215.9|12209.9|12215.8|12209.8|12220|12214|12215|12209|0
1643930100000|2022-02-03 23:15:00|12215.7|12209.7|12221.1|12215.1|12222.2|12216.2|12215.7|12209.7|0
1643930400000|2022-02-03 23:20:00|12221.3|12215.3|12220.1|12214.1|12222.7|12216.7|12219.1|12213.1|0
1643930700000|2022-02-03 23:25:00|12220.2|12214.2|12217.3|12211.3|12220.7|12214.7|12216.5|12210.5|0
1643931000000|2022-02-03 23:30:00|12217.2|12211.2|12220.2|12214.2|12220.7|12214.7|12217.1|12211.1|0
1643931300000|2022-02-03 23:35:00|12220.1|12214.1|12220.7|12214.7|12221|12215|12217.6|12211.6|0
1643931600000|2022-02-03 23:40:00|12220.9|12214.9|12219.6|12213.6|12221.9|12215.9|12217.3|12211.3|0
1643931900000|2022-02-03 23:45:00|12219.5|12213.5|12220.4|12214.4|12223.4|12217.4|12219.3|12213.3|0
1643932200000|2022-02-03 23:50:00|12220.6|12214.6|12217.4|12211.4|12220.7|12214.7|12216.2|12210.2|0
1643932500000|2022-02-03 23:55:00|12217.5|12211.5|12216.5|12210.5|12217.9|12211.9|12215.3|12209.3|0
1643932800000|2022-02-04 00:00:00|12216.7|12210.7|12218.8|12212.8|12219.1|12213.1|12214|12208|0
1643933100000|2022-02-04 00:05:00|12219|12213|12220.5|12214.5|12220.8|12214.8|12216.3|12210.3|0
1643933400000|2022-02-04 00:10:00|12220.6|12214.6|12216.5|12210.5|12220.8|12214.8|12216.2|12210.2|0
1643933700000|2022-02-04 00:15:00|12216.6|12210.6|12225.3|12219.3|12226.2|12220.2|12216.6|12210.6|0
1643934000000|2022-02-04 00:20:00|12225.1|12219.1|12225.3|12219.3|12226.3|12220.3|12222.8|12216.8|0
1643934300000|2022-02-04 00:25:00|12225.1|12219.1|12223.4|12217.4|12225.7|12219.7|12222.9|12216.9|0
1643934600000|2022-02-04 00:30:00|12223.2|12217.2|12210.2|12204.2|12223.5|12217.5|12210.1|12204.1|0
1643934900000|2022-02-04 00:35:00|12210.1|12204.1|12206.1|12200.1|12213.6|12207.6|12206.1|12200.1|0
1643935200000|2022-02-04 00:40:00|12205.7|12199.7|12205|12199|12208.7|12202.7|12205|12199|0
1643935500000|2022-02-04 00:45:00|12205.1|12199.1|12207.2|12201.2|12210.9|12204.9|12205.1|12199.1|0
1643935800000|2022-02-04 00:50:00|12206.4|12200.4|12205.6|12199.6|12208.2|12202.2|12203.2|12197.2|0
1643936100000|2022-02-04 00:55:00|12205.2|12199.2|12205.6|12199.6|12209|12203|12204.8|12198.8|0
1643936400000|2022-02-04 01:00:00|12205.7|12199.7|12205.1|12199.1|12207.4|12201.4|12200.3|12194.3|0
1643936700000|2022-02-04 01:05:00|12204.9|12198.9|12202.7|12196.7|12205.3|12199.3|12201.8|12195.8|0
1643937000000|2022-02-04 01:10:00|12202.3|12196.3|12202.9|12196.9|12205.1|12199.1|12198.4|12192.4|0
1643937300000|2022-02-04 01:15:00|12203.4|12197.4|12202.5|12196.5|12209.9|12203.9|12202.1|12196.1|0
1643937600000|2022-02-04 01:20:00|12202.7|12196.7|12197.8|12191.8|12203|12197|12196.4|12190.4|0
1643937900000|2022-02-04 01:25:00|12198|12192|12200|12194|12202.1|12196.1|12193.2|12187.2|0
1643938200000|2022-02-04 01:30:00|12199.6|12193.6|12195.7|12189.7|12204.9|12198.9|12195.6|12189.6|0
1643938500000|2022-02-04 01:35:00|12195.6|12189.6|12186.1|12180.1|12197|12191|12186.1|12180.1|0
1643938800000|2022-02-04 01:40:00|12186.3|12180.3|12185.6|12179.6|12189.4|12183.4|12183.1|12177.1|0
1643939100000|2022-02-04 01:45:00|12185.8|12179.8|12186.9|12180.9|12187.2|12181.2|12178.5|12172.5|0
1643939400000|2022-02-04 01:50:00|12186.7|12180.7|12191|12185|12191.9|12185.9|12185.6|12179.6|0
1643939700000|2022-02-04 01:55:00|12190.8|12184.8|12188.8|12182.8|12192.7|12186.7|12188.5|12182.5|0
1643940000000|2022-02-04 02:00:00|12188.6|12182.6|12192.3|12186.3|12193.2|12187.2|12188.5|12182.5|0
1643940300000|2022-02-04 02:05:00|12192.1|12186.1|12197.9|12191.9|12198.3|12192.3|12191.9|12185.9|0
1643940600000|2022-02-04 02:10:00|12198|12192|12200.1|12194.1|12201.9|12195.9|12197.9|12191.9|0
1643940900000|2022-02-04 02:15:00|12200.3|12194.3|12205.3|12199.3|12206.9|12200.9|12200|12194|0
1643941200000|2022-02-04 02:20:00|12205.5|12199.5|12201.1|12195.1|12207|12201|12201|12195|0
1643941500000|2022-02-04 02:25:00|12201.3|12195.3|12204|12198|12204.5|12198.5|12201|12195|0
1643941800000|2022-02-04 02:30:00|12204.2|12198.2|12205.7|12199.7|12205.7|12199.7|12203.6|12197.6|0
1643942100000|2022-02-04 02:35:00|12205.5|12199.5|12203.9|12197.9|12205.6|12199.6|12201.4|12195.4|0
1643942400000|2022-02-04 02:40:00|12203.7|12197.7|12200.5|12194.5|12204.8|12198.8|12200.1|12194.1|0
1643942700000|2022-02-04 02:45:00|12200.3|12194.3|12198.2|12192.2|12200.5|12194.5|12196.4|12190.4|0
1643943000000|2022-02-04 02:50:00|12198|12192|12198.2|12192.2|12199.1|12193.1|12196.4|12190.4|0
1643943300000|2022-02-04 02:55:00|12198.1|12192.1|12195.9|12189.9|12198.1|12192.1|12195.6|12189.6|0
1643943600000|2022-02-04 03:00:00|12196.1|12190.1|12197|12191|12198.2|12192.2|12195.6|12189.6|0
1643943900000|2022-02-04 03:05:00|12197.1|12191.1|12199.3|12193.3|12200.1|12194.1|12197|12191|0
1643944200000|2022-02-04 03:10:00|12199.5|12193.5|12202.8|12196.8|12202.9|12196.9|12198.4|12192.4|0
1643944500000|2022-02-04 03:15:00|12202.4|12196.4|12201.2|12195.2|12202.9|12196.9|12200.3|12194.3|0
1643944800000|2022-02-04 03:20:00|12201.1|12195.1|12198.8|12192.8|12201.6|12195.6|12198.8|12192.8|0
1643945100000|2022-02-04 03:25:00|12199|12193|12197.4|12191.4|12199.6|12193.6|12195.7|12189.7|0
1643945400000|2022-02-04 03:30:00|12197.1|12191.1|12195.2|12189.2|12199.6|12193.6|12192.7|12186.7|0
1643945700000|2022-02-04 03:35:00|12195.6|12189.6|12201|12195|12201.4|12195.4|12195.2|12189.2|0
1643946000000|2022-02-04 03:40:00|12200.8|12194.8|12200.9|12194.9|12202.2|12196.2|12200.1|12194.1|0
1643946300000|2022-02-04 03:45:00|12201.1|12195.1|12202.9|12196.9|12203.5|12197.5|12201.1|12195.1|0
1643946600000|2022-02-04 03:50:00|12202.7|12196.7|12203.4|12197.4|12205.1|12199.1|12202.5|12196.5|0
1643946900000|2022-02-04 03:55:00|12203.6|12197.6|12203.4|12197.4|12205.1|12199.1|12202.6|12196.6|0
1643947200000|2022-02-04 04:00:00|12203.6|12197.6|12206.8|12200.8|12208.2|12202.2|12203.4|12197.4|0
1643947500000|2022-02-04 04:05:00|12207|12201|12207.4|12201.4|12208.7|12202.7|12205.8|12199.8|0
1643947800000|2022-02-04 04:10:00|12207.3|12201.3|12208.8|12202.8|12210.4|12204.4|12207|12201|0
1643948100000|2022-02-04 04:15:00|12209.4|12203.4|12212.9|12206.9|12212.9|12206.9|12209.4|12203.4|0
1643948400000|2022-02-04 04:20:00|12212.7|12206.7|12213|12207|12216.7|12210.7|12212|12206|0
1643948700000|2022-02-04 04:25:00|12212.8|12206.8|12212.2|12206.2|12215.1|12209.1|12212.2|12206.2|0
1643949000000|2022-02-04 04:30:00|12212.3|12206.3|12214.9|12208.9|12215.6|12209.6|12212.3|12206.3|0
1643949300000|2022-02-04 04:35:00|12214.7|12208.7|12212.8|12206.8|12216.7|12210.7|12212.4|12206.4|0
1643949600000|2022-02-04 04:40:00|12212.9|12206.9|12213.3|12207.3|12215|12209|12212.5|12206.5|0
1643949900000|2022-02-04 04:45:00|12212.9|12206.9|12212.9|12206.9|12214.1|12208.1|12211.7|12205.7|0
1643950200000|2022-02-04 04:50:00|12212.7|12206.7|12211.7|12205.7|12212.7|12206.7|12210.4|12204.4|0
1643950500000|2022-02-04 04:55:00|12211.5|12205.5|12213|12207|12213.5|12207.5|12210.8|12204.8|0
1643950800000|2022-02-04 05:00:00|12212.9|12206.9|12214.5|12208.5|12215.7|12209.7|12212.7|12206.7|0
1643951100000|2022-02-04 05:05:00|12214.9|12208.9|12217.2|12211.2|12218.7|12212.7|12214.9|12208.9|0
1643951400000|2022-02-04 05:10:00|12217.4|12211.4|12216|12210|12218.5|12212.5|12216|12210|0
1643951700000|2022-02-04 05:15:00|12216.4|12210.4|12221.4|12215.4|12222.5|12216.5|12216.4|12210.4|0
1643952000000|2022-02-04 05:20:00|12221|12215|12221.1|12215.1|12222.4|12216.4|12219.8|12213.8|0
1643952300000|2022-02-04 05:25:00|12221.5|12215.5|12219.7|12213.7|12223.3|12217.3|12218|12212|0
1643952600000|2022-02-04 05:30:00|12219.9|12213.9|12221.3|12215.3|12223.8|12217.8|12219.9|12213.9|0
1643952900000|2022-02-04 05:35:00|12221.5|12215.5|12221.7|12215.7|12222.2|12216.2|12219|12213|0
1643953200000|2022-02-04 05:40:00|12221.5|12215.5|12218.3|12212.3|12223.7|12217.7|12217.9|12211.9|0
1643953500000|2022-02-04 05:45:00|12218.1|12212.1|12219.6|12213.6|12220.8|12214.8|12217.4|12211.4|0
1643953800000|2022-02-04 05:50:00|12219.1|12213.1|12220.4|12214.4|12221.8|12215.8|12218.3|12212.3|0
1643954100000|2022-02-04 05:55:00|12220.6|12214.6|12227.5|12221.5|12229.1|12223.1|12220.6|12214.6|0
1643954400000|2022-02-04 06:00:00|12227|12221|12228.7|12222.7|12229.9|12223.9|12226.4|12220.4|0
1643954700000|2022-02-04 06:05:00|12228.8|12222.8|12230.8|12224.8|12230.8|12224.8|12228.3|12222.3|0
1643955000000|2022-02-04 06:10:00|12230.7|12224.7|12230.4|12224.4|12235.5|12229.5|12230|12224|0
1643955300000|2022-02-04 06:15:00|12230.5|12224.5|12234.6|12228.6|12234.6|12228.6|12229.6|12223.6|0
1643955600000|2022-02-04 06:20:00|12234.4|12228.4|12232.2|12226.2|12235.5|12229.5|12231.3|12225.3|0
1643955900000|2022-02-04 06:25:00|12232|12226|12232.2|12226.2|12233.5|12227.5|12230.4|12224.4|0
1643956200000|2022-02-04 06:30:00|12232.3|12226.3|12227.8|12221.8|12234.4|12228.4|12227.4|12221.4|0
1643956500000|2022-02-04 06:35:00|12228|12222|12231.8|12225.8|12234.9|12228.9|12226.2|12220.2|0
1643956800000|2022-02-04 06:40:00|12231.9|12225.9|12243.5|12237.5|12244.3|12238.3|12231.8|12225.8|0
1643957100000|2022-02-04 06:45:00|12243.3|12237.3|12246.3|12240.3|12248|12242|12241.9|12235.9|0
1643957400000|2022-02-04 06:50:00|12246.6|12240.6|12256.1|12250.1|12256.8|12250.8|12242.2|12236.2|0
1643957700000|2022-02-04 06:55:00|12256.3|12250.3|12266.8|12260.8|12270.1|12264.1|12252.7|12246.7|0
1643958000000|2022-02-04 07:00:00|12287.6|12285.6|12286.6|12284.6|12289.6|12287.6|12278.1|12276.1|80
1643958300000|2022-02-04 07:05:00|12288.1|12286.1|12321.6|12319.6|12323.1|12321.1|12288.1|12286.1|140
1643958600000|2022-02-04 07:10:00|12322.1|12320.1|12300.6|12298.6|12322.6|12320.6|12300.1|12298.1|61
1643958900000|2022-02-04 07:15:00|12301.1|12299.1|12304.6|12302.6|12309.6|12307.6|12301.1|12299.1|41
1643959200000|2022-02-04 07:20:00|12305.1|12303.1|12308.6|12306.6|12310.1|12308.1|12299.6|12297.6|39
1643959500000|2022-02-04 07:25:00|12308.1|12306.1|12294.6|12292.6|12308.1|12306.1|12289.6|12287.6|42
1643959800000|2022-02-04 07:30:00|12294.1|12292.1|12307.1|12305.1|12308.6|12306.6|12292.6|12290.6|76
1643960100000|2022-02-04 07:35:00|12306.6|12304.6|12291.1|12289.1|12308.6|12306.6|12291.1|12289.1|67
1643960400000|2022-02-04 07:40:00|12291.6|12289.6|12278.6|12276.6|12296.6|12294.6|12277.1|12275.1|98
1643960700000|2022-02-04 07:45:00|12279.1|12277.1|12284.6|12282.6|12290.1|12288.1|12279.1|12277.1|36
1643961000000|2022-02-04 07:50:00|12284.1|12282.1|12275.6|12273.6|12288.6|12286.6|12274.1|12272.1|27
1643961300000|2022-02-04 07:55:00|12276.1|12274.1|12274.1|12272.1|12280.6|12278.6|12271.6|12269.6|93
1643961600000|2022-02-04 08:00:00|12272.6|12270.6|12291.6|12289.6|12303.6|12301.6|12269.6|12267.6|905
1643961900000|2022-02-04 08:05:00|12291.1|12289.1|12281.6|12279.6|12292.1|12290.1|12267.1|12265.1|377
1643962200000|2022-02-04 08:10:00|12282.1|12280.1|12290.6|12288.6|12295.1|12293.1|12276.6|12274.6|278
1643962500000|2022-02-04 08:15:00|12291.1|12289.1|12304.1|12302.1|12306.6|12304.6|12279.6|12277.6|183
1643962800000|2022-02-04 08:20:00|12303.6|12301.6|12278.6|12276.6|12304.6|12302.6|12276.1|12274.1|263
1643963100000|2022-02-04 08:25:00|12279.1|12277.1|12260.1|12258.1|12280.1|12278.1|12256.6|12254.6|275
1643963400000|2022-02-04 08:30:00|12260.6|12258.6|12272.6|12270.6|12278.1|12276.1|12259.6|12257.6|348
1643963700000|2022-02-04 08:35:00|12272.1|12270.1|12262.6|12260.6|12276.1|12274.1|12260.6|12258.6|177
1643964000000|2022-02-04 08:40:00|12263.1|12261.1|12257.1|12255.1|12267.1|12265.1|12251.1|12249.1|157
1643964300000|2022-02-04 08:45:00|12258.1|12256.1|12239.1|12237.1|12260.1|12258.1|12237.1|12235.1|224
1643964600000|2022-02-04 08:50:00|12239.6|12237.6|12241.6|12239.6|12246.6|12244.6|12235.6|12233.6|150
1643964900000|2022-02-04 08:55:00|12243.1|12241.1|12254.6|12252.6|12258.1|12256.1|12243.1|12241.1|235
1643965200000|2022-02-04 09:00:00|12255.1|12253.1|12252.6|12250.6|12263.1|12261.1|12250.1|12248.1|250
1643965500000|2022-02-04 09:05:00|12253.1|12251.1|12255.1|12253.1|12262.1|12260.1|12252.6|12250.6|96
1643965800000|2022-02-04 09:10:00|12254.6|12252.6|12268.1|12266.1|12270.6|12268.6|12254.6|12252.6|115
1643966100000|2022-02-04 09:15:00|12267.6|12265.6|12263.6|12261.6|12274.6|12272.6|12260.1|12258.1|131
1643966400000|2022-02-04 09:20:00|12264.1|12262.1|12261.6|12259.6|12264.6|12262.6|12248.6|12246.6|109
1643966700000|2022-02-04 09:25:00|12261.1|12259.1|12266.1|12264.1|12275.1|12273.1|12257.6|12255.6|102
1643967000000|2022-02-04 09:30:00|12266.6|12264.6|12270.6|12268.6|12274.6|12272.6|12264.1|12262.1|160
1643967300000|2022-02-04 09:35:00|12271.1|12269.1|12272.1|12270.1|12277.1|12275.1|12265.1|12263.1|108
1643967600000|2022-02-04 09:40:00|12271.6|12269.6|12265.1|12263.1|12271.6|12269.6|12259.1|12257.1|102
1643967900000|2022-02-04 09:45:00|12265.6|12263.6|12254.6|12252.6|12266.1|12264.1|12254.1|12252.1|98
1643968200000|2022-02-04 09:50:00|12254.1|12252.1|12245.1|12243.1|12256.1|12254.1|12241.1|12239.1|126
1643968500000|2022-02-04 09:55:00|12245.6|12243.6|12234.1|12232.1|12245.6|12243.6|12230.1|12228.1|128
1643968800000|2022-02-04 10:00:00|12234.6|12232.6|12234.1|12232.1|12239.6|12237.6|12230.1|12228.1|143
1643969100000|2022-02-04 10:05:00|12233.6|12231.6|12232.6|12230.6|12236.1|12234.1|12224.6|12222.6|202
1643969400000|2022-02-04 10:10:00|12233.1|12231.1|12235.6|12233.6|12237.1|12235.1|12228.6|12226.6|244
1643969700000|2022-02-04 10:15:00|12235.1|12233.1|12232.1|12230.1|12236.6|12234.6|12230.6|12228.6|98
1643970000000|2022-02-04 10:20:00|12231.6|12229.6|12215.1|12213.1|12233.1|12231.1|12211.1|12209.1|218
1643970300000|2022-02-04 10:25:00|12214.6|12212.6|12217.1|12215.1|12225.1|12223.1|12212.6|12210.6|177
1643970600000|2022-02-04 10:30:00|12216.1|12214.1|12215.1|12213.1|12216.1|12214.1|12201.6|12199.6|376
1643970900000|2022-02-04 10:35:00|12215.6|12213.6|12216.1|12214.1|12224.1|12222.1|12210.6|12208.6|151
1643971200000|2022-02-04 10:40:00|12215.6|12213.6|12208.6|12206.6|12217.1|12215.1|12206.1|12204.1|164
1643971500000|2022-02-04 10:45:00|12208.1|12206.1|12210.1|12208.1|12222.1|12220.1|12208.1|12206.1|243
1643971800000|2022-02-04 10:50:00|12212.6|12210.6|12216.1|12214.1|12231.6|12229.6|12212.6|12210.6|247
1643972100000|2022-02-04 10:55:00|12216.6|12214.6|12214.1|12212.1|12220.6|12218.6|12205.6|12203.6|219
1643972400000|2022-02-04 11:00:00|12213.1|12211.1|12199.1|12197.1|12214.1|12212.1|12198.6|12196.6|190
1643972700000|2022-02-04 11:05:00|12198.6|12196.6|12189.1|12187.1|12204.1|12202.1|12188.6|12186.6|144
1643973000000|2022-02-04 11:10:00|12188.6|12186.6|12179.6|12177.6|12191.1|12189.1|12174.6|12172.6|264
1643973300000|2022-02-04 11:15:00|12179.1|12177.1|12187.1|12185.1|12190.6|12188.6|12176.6|12174.6|200
1643973600000|2022-02-04 11:20:00|12187.6|12185.6|12181.1|12179.1|12189.1|12187.1|12173.6|12171.6|209
1643973900000|2022-02-04 11:25:00|12181.6|12179.6|12198.1|12196.1|12200.6|12198.6|12180.1|12178.1|232
1643974200000|2022-02-04 11:30:00|12197.6|12195.6|12194.6|12192.6|12203.1|12201.1|12193.6|12191.6|115
1643974500000|2022-02-04 11:35:00|12194.1|12192.1|12192.1|12190.1|12194.6|12192.6|12186.6|12184.6|128
1643974800000|2022-02-04 11:40:00|12192.6|12190.6|12187.1|12185.1|12195.1|12193.1|12186.1|12184.1|115
1643975100000|2022-02-04 11:45:00|12187.6|12185.6|12186.1|12184.1|12191.6|12189.6|12182.6|12180.6|84
1643975400000|2022-02-04 11:50:00|12186.6|12184.6|12175.1|12173.1|12186.6|12184.6|12172.6|12170.6|90
1643975700000|2022-02-04 11:55:00|12175.6|12173.6|12166.1|12164.1|12177.1|12175.1|12165.6|12163.6|183
1643976000000|2022-02-04 12:00:00|12167.1|12165.1|12185.1|12183.1|12185.6|12183.6|12167.1|12165.1|180
1643976300000|2022-02-04 12:05:00|12185.6|12183.6|12197.6|12195.6|12198.6|12196.6|12183.1|12181.1|103
1643976600000|2022-02-04 12:10:00|12197.1|12195.1|12189.6|12187.6|12200.1|12198.1|12188.1|12186.1|111
1643976900000|2022-02-04 12:15:00|12189.1|12187.1|12189.1|12187.1|12192.6|12190.6|12184.6|12182.6|112
1643977200000|2022-02-04 12:20:00|12188.6|12186.6|12191.6|12189.6|12192.6|12190.6|12184.1|12182.1|90
1643977500000|2022-02-04 12:25:00|12191.1|12189.1|12204.6|12202.6|12206.6|12204.6|12191.1|12189.1|118
1643977800000|2022-02-04 12:30:00|12204.1|12202.1|12197.6|12195.6|12205.1|12203.1|12194.6|12192.6|174
1643978100000|2022-02-04 12:35:00|12198.1|12196.1|12199.6|12197.6|12203.6|12201.6|12195.6|12193.6|88
1643978400000|2022-02-04 12:40:00|12198.2|12196.2|12195.7|12193.7|12199.2|12197.2|12193.2|12191.2|93
1643978700000|2022-02-04 12:45:00|12196.2|12194.2|12203.7|12201.7|12205.7|12203.7|12196.2|12194.2|109
1643979000000|2022-02-04 12:50:00|12204.2|12202.2|12207.2|12205.2|12211.7|12209.7|12202.7|12200.7|112
1643979300000|2022-02-04 12:55:00|12206.7|12204.7|12207.7|12205.7|12212.2|12210.2|12205.2|12203.2|110
1643979600000|2022-02-04 13:00:00|12207.2|12205.2|12197.2|12195.2|12210.7|12208.7|12196.7|12194.7|141
1643979900000|2022-02-04 13:05:00|12197.7|12195.7|12199.7|12197.7|12204.2|12202.2|12193.7|12191.7|112
1643980200000|2022-02-04 13:10:00|12200.2|12198.2|12204.7|12202.7|12206.7|12204.7|12196.7|12194.7|99
1643980500000|2022-02-04 13:15:00|12204.2|12202.2|12198.7|12196.7|12206.2|12204.2|12198.2|12196.2|52
1643980800000|2022-02-04 13:20:00|12198.2|12196.2|12201.7|12199.7|12206.2|12204.2|12197.2|12195.2|108
1643981100000|2022-02-04 13:25:00|12201.2|12199.2|12217.7|12215.7|12218.2|12216.2|12199.7|12197.7|353
1643981400000|2022-02-04 13:30:00|12217.2|12215.2|12175.2|12173.2|12219.2|12217.2|12172.7|12170.7|381
1643981700000|2022-02-04 13:35:00|12174.7|12172.7|12184.7|12182.7|12184.7|12182.7|12164.7|12162.7|447
1643982000000|2022-02-04 13:40:00|12184.2|12182.2|12176.2|12174.2|12194.7|12192.7|12169.7|12167.7|248
1643982300000|2022-02-04 13:45:00|12175.7|12173.7|12168.7|12166.7|12186.7|12184.7|12165.2|12163.2|172
1643982600000|2022-02-04 13:50:00|12168.2|12166.2|12173.7|12171.7|12175.7|12173.7|12161.7|12159.7|282
1643982900000|2022-02-04 13:55:00|12173.2|12171.2|12146.7|12144.7|12175.2|12173.2|12146.7|12144.7|125
1643983200000|2022-02-04 14:00:00|12147.2|12145.2|12126.7|12124.7|12148.2|12146.2|12121.7|12119.7|469
1643983500000|2022-02-04 14:05:00|12127.2|12125.2|12140.7|12138.7|12141.7|12139.7|12120.2|12118.2|418
1643983800000|2022-02-04 14:10:00|12140.2|12138.2|12158.7|12156.7|12159.2|12157.2|12137.7|12135.7|219
1643984100000|2022-02-04 14:15:00|12159.2|12157.2|12158.2|12156.2|12166.7|12164.7|12154.2|12152.2|137
1643984400000|2022-02-04 14:20:00|12158.7|12156.7|12160.7|12158.7|12162.2|12160.2|12156.2|12154.2|159
1643984700000|2022-02-04 14:25:00|12161.2|12159.2|12164.2|12162.2|12168.7|12166.7|12160.7|12158.7|195
1643985000000|2022-02-04 14:30:00|12163.7|12161.7|12162.7|12160.7|12175.7|12173.7|12160.7|12158.7|275
1643985300000|2022-02-04 14:35:00|12162.2|12160.2|12169.2|12167.2|12175.7|12173.7|12155.7|12153.7|527
1643985600000|2022-02-04 14:40:00|12168.7|12166.7|12183.7|12181.7|12192.7|12190.7|12168.7|12166.7|355
1643985900000|2022-02-04 14:45:00|12184.2|12182.2|12174.7|12172.7|12193.7|12191.7|12174.2|12172.2|455
1643986200000|2022-02-04 14:50:00|12174.2|12172.2|12166.2|12164.2|12179.7|12177.7|12161.7|12159.7|375
1643986500000|2022-02-04 14:55:00|12166.7|12164.7|12177.7|12175.7|12177.7|12175.7|12163.7|12161.7|192
1643986800000|2022-02-04 15:00:00|12178.2|12176.2|12169.7|12167.7|12182.7|12180.7|12155.7|12153.7|252
1643987100000|2022-02-04 15:05:00|12170.2|12168.2|12158.2|12156.2|12172.2|12170.2|12157.7|12155.7|189
1643987400000|2022-02-04 15:10:00|12159.3|12157.3|12176.8|12174.8|12180.3|12178.3|12149.3|12147.3|240
1643987700000|2022-02-04 15:15:00|12176.3|12174.3|12183.8|12181.8|12195.8|12193.8|12176.3|12174.3|245
1643988000000|2022-02-04 15:20:00|12183.3|12181.3|12176.3|12174.3|12184.8|12182.8|12173.3|12171.3|224
1643988300000|2022-02-04 15:25:00|12176.8|12174.8|12146.8|12144.8|12178.3|12176.3|12146.3|12144.3|270
1643988600000|2022-02-04 15:30:00|12146.3|12144.3|12151.3|12149.3|12159.8|12157.8|12145.8|12143.8|218
1643988900000|2022-02-04 15:35:00|12150.8|12148.8|12136.3|12134.3|12152.8|12150.8|12132.3|12130.3|309
1643989200000|2022-02-04 15:40:00|12136.8|12134.8|12132.3|12130.3|12141.3|12139.3|12129.3|12127.3|371
1643989500000|2022-02-04 15:45:00|12131.8|12129.8|12127.3|12125.3|12132.3|12130.3|12122.8|12120.8|379
1643989800000|2022-02-04 15:50:00|12127.8|12125.8|12141.3|12139.3|12143.8|12141.8|12123.3|12121.3|264
1643990100000|2022-02-04 15:55:00|12140.8|12138.8|12133.8|12131.8|12145.3|12143.3|12133.8|12131.8|184
1643990400000|2022-02-04 16:00:00|12134.3|12132.3|12140.8|12138.8|12143.8|12141.8|12128.8|12126.8|337
1643990700000|2022-02-04 16:05:00|12140.3|12138.3|12130.3|12128.3|12142.8|12140.8|12129.8|12127.8|143
1643991000000|2022-02-04 16:10:00|12129.8|12127.8|12131.3|12129.3|12138.3|12136.3|12123.8|12121.8|332
1643991300000|2022-02-04 16:15:00|12131.8|12129.8|12141.8|12139.8|12144.8|12142.8|12129.8|12127.8|433
1643991600000|2022-02-04 16:20:00|12139.8|12137.8|12139.3|12137.3|12143.3|12141.3|12132.3|12130.3|424
1643991900000|2022-02-04 16:25:00|12138.8|12136.8|12139.8|12137.8|12142.8|12140.8|12128.8|12126.8|1359
1643992200000|2022-02-04 16:30:00|12140.8|12138.8|12147.8|12145.8|12156.8|12154.8|12136.3|12134.3|861
1643992500000|2022-02-04 16:35:00|12148.3|12146.3|12148.8|12146.8|12161.8|12159.8|12148.3|12146.3|518
1643992800000|2022-02-04 16:40:00|12149.3|12147.3|12148.3|12146.3|12157.8|12155.8|12144.8|12142.8|269
1643993100000|2022-02-04 16:45:00|12148.8|12146.8|12152.8|12150.8|12158.3|12156.3|12147.8|12145.8|101
1643993400000|2022-02-04 16:50:00|12153.3|12151.3|12157.3|12155.3|12157.8|12155.8|12150.3|12148.3|86
1643993700000|2022-02-04 16:55:00|12157.8|12155.8|12153.8|12151.8|12169.3|12167.3|12153.8|12151.8|93
1643994000000|2022-02-04 17:00:00|12154.3|12152.3|12155.3|12153.3|12158.3|12156.3|12149.8|12147.8|65
1643994300000|2022-02-04 17:05:00|12154.8|12152.8|12163.8|12161.8|12165.3|12163.3|12153.8|12151.8|90
1643994600000|2022-02-04 17:10:00|12164.3|12162.3|12152.8|12150.8|12164.8|12162.8|12152.8|12150.8|127
1643994900000|2022-02-04 17:15:00|12151.3|12149.3|12152.3|12150.3|12158.3|12156.3|12148.8|12146.8|61
1643995200000|2022-02-04 17:20:00|12151.8|12149.8|12154.8|12152.8|12157.8|12155.8|12151.8|12149.8|31
1643995500000|2022-02-04 17:25:00|12155.3|12153.3|12160.8|12158.8|12163.3|12161.3|12155.3|12153.3|11
1643995800000|2022-02-04 17:30:00|12161.3|12159.3|12158.8|12156.8|12164.8|12162.8|12152.3|12150.3|30
1643996100000|2022-02-04 17:35:00|12158.3|12156.3|12161.3|12159.3|12162.8|12160.8|12156.8|12154.8|26
1643996400000|2022-02-04 17:40:00|12161.8|12159.8|12165.3|12163.3|12165.8|12163.8|12157.8|12155.8|30
1643996700000|2022-02-04 17:45:00|12163.8|12161.8|12168.3|12166.3|12168.8|12166.8|12162.8|12160.8|26
1643997000000|2022-02-04 17:50:00|12168.8|12166.8|12166.8|12164.8|12170.8|12168.8|12166.3|12164.3|18
1643997300000|2022-02-04 17:55:00|12168.3|12166.3|12172.3|12170.3|12173.3|12171.3|12164.3|12162.3|30
1643997600000|2022-02-04 18:00:00|12172.8|12170.8|12183.3|12181.3|12184.8|12182.8|12172.8|12170.8|56
1643997900000|2022-02-04 18:05:00|12183.8|12181.8|12184.3|12182.3|12186.8|12184.8|12182.3|12180.3|19
1643998200000|2022-02-04 18:10:00|12183.8|12181.8|12184.3|12182.3|12189.3|12187.3|12178.8|12176.8|44
1643998500000|2022-02-04 18:15:00|12183.8|12181.8|12183.8|12181.8|12185.3|12183.3|12177.3|12175.3|14
1643998800000|2022-02-04 18:20:00|12184.3|12182.3|12193.8|12191.8|12193.8|12191.8|12182.8|12180.8|28
1643999100000|2022-02-04 18:25:00|12193.3|12191.3|12185.3|12183.3|12193.3|12191.3|12183.8|12181.8|17
1643999400000|2022-02-04 18:30:00|12185.8|12183.8|12188.3|12186.3|12190.8|12188.8|12182.3|12180.3|20
1643999700000|2022-02-04 18:35:00|12187.8|12185.8|12187.8|12185.8|12188.3|12186.3|12186.8|12184.8|0
1644000000000|2022-02-04 18:40:00|12188.3|12186.3|12198.8|12196.8|12199.3|12197.3|12188.3|12186.3|44
1644000300000|2022-02-04 18:45:00|12198.3|12196.3|12193.3|12191.3|12199.3|12197.3|12188.3|12186.3|10
1644000600000|2022-02-04 18:50:00|12192.8|12190.8|12196.8|12194.8|12198.3|12196.3|12192.8|12190.8|32
1644000900000|2022-02-04 18:55:00|12196.3|12194.3|12196.8|12194.8|12198.3|12196.3|12192.3|12190.3|19
1644001200000|2022-02-04 19:00:00|12197.3|12195.3|12192.3|12190.3|12197.8|12195.8|12192.3|12190.3|6
1644001500000|2022-02-04 19:05:00|12192.8|12190.8|12193.3|12191.3|12194.3|12192.3|12189.8|12187.8|27
1644001800000|2022-02-04 19:10:00|12193.8|12191.8|12190.3|12188.3|12196.3|12194.3|12186.8|12184.8|38
1644002100000|2022-02-04 19:15:00|12190.8|12188.8|12188.3|12186.3|12197.3|12195.3|12188.3|12186.3|23
1644002400000|2022-02-04 19:20:00|12187.8|12185.8|12189.8|12187.8|12197.8|12195.8|12187.8|12185.8|16
1644002700000|2022-02-04 19:25:00|12190.3|12188.3|12194.8|12192.8|12196.3|12194.3|12189.3|12187.3|9
1644003000000|2022-02-04 19:30:00|12194.3|12192.3|12197.3|12195.3|12202.8|12200.8|12194.3|12192.3|7
1644003300000|2022-02-04 19:35:00|12197.8|12195.8|12201.8|12199.8|12203.8|12201.8|12197.8|12195.8|3
1644003600000|2022-02-04 19:40:00|12202.3|12200.3|12200.8|12198.8|12205.3|12203.3|12200.8|12198.8|3
1644004200000|2022-02-04 19:50:00|12201.3|12199.3|12207.3|12205.3|12207.3|12205.3|12201.3|12199.3|2
1644004500000|2022-02-04 19:55:00|12207.8|12205.8|12207.3|12205.3|12208.8|12206.8|12205.3|12203.3|4
1644004800000|2022-02-04 20:00:00|12207.8|12205.8|12214.3|12212.3|12214.3|12212.3|12207.3|12205.3|14
1644005100000|2022-02-04 20:05:00|12213.8|12211.8|12217.3|12215.3|12218.3|12216.3|12213.3|12211.3|29
1644005400000|2022-02-04 20:10:00|12217.8|12215.8|12223.3|12221.3|12227.8|12225.8|12217.3|12215.3|84
1644005700000|2022-02-04 20:15:00|12222.8|12220.8|12210.8|12208.8|12223.3|12221.3|12209.8|12207.8|9
1644006000000|2022-02-04 20:20:00|12211.3|12209.3|12213.8|12211.8|12214.8|12212.8|12210.3|12208.3|3
1644006300000|2022-02-04 20:25:00|12214.3|12212.3|12211.3|12209.3|12218.3|12216.3|12204.8|12202.8|31
1644006600000|2022-02-04 20:30:00|12211.8|12209.8|12223.8|12221.8|12225.8|12223.8|12211.8|12209.8|46
1644006900000|2022-02-04 20:35:00|12224.3|12222.3|12208.8|12206.8|12224.3|12222.3|12208.8|12206.8|47
1644007200000|2022-02-04 20:40:00|12209.8|12207.8|12199.8|12197.8|12211.8|12209.8|12199.8|12197.8|31
1644007500000|2022-02-04 20:45:00|12197.8|12195.8|12193.3|12191.3|12200.8|12198.8|12189.8|12187.8|32
1644007800000|2022-02-04 20:50:00|12193.8|12191.8|12185.3|12183.3|12198.3|12196.3|12182.8|12180.8|29
1644008100000|2022-02-04 20:55:00|12184.8|12182.8|12185|12179|12186.8|12184.8|12174.3|12172.3|46
1644008400000|2022-02-04 21:00:00|12184.9|12178.9|12175.8|12169.8|12188.3|12182.3|12174.2|12168.2|1
1644008700000|2022-02-04 21:05:00|12175.9|12169.9|12174.4|12168.4|12177.6|12171.6|12171.4|12165.4|0
1644009000000|2022-02-04 21:10:00|12174.5|12168.5|12177.6|12171.6|12177.9|12171.9|12170.8|12164.8|0
1644009300000|2022-02-04 21:15:00|12177.7|12171.7|12174.1|12168.1|12177.9|12171.9|12172.4|12166.4|0
1644009600000|2022-02-04 21:20:00|12174.4|12168.4|12175.5|12169.5|12176.3|12170.3|12173.1|12167.1|0
1644009900000|2022-02-04 21:25:00|12175.7|12169.7|12175.2|12169.2|12178.3|12172.3|12174.9|12168.9|0
1644010200000|2022-02-04 21:30:00|12175.1|12169.1|12175.2|12169.2|12175.2|12169.2|12172.9|12166.9|0
1644010500000|2022-02-04 21:35:00|12175|12169|12176.1|12170.1|12176.8|12170.8|12174.9|12168.9|0
1644010800000|2022-02-04 21:40:00|12175.8|12169.8|12175.5|12169.5|12177.1|12171.1|12174.7|12168.7|0
1644011100000|2022-02-04 21:45:00|12175.6|12169.6|12174.9|12168.9|12176.8|12170.8|12174.2|12168.2|0
1644011400000|2022-02-04 21:50:00|12174.8|12168.8|12174.7|12168.7|12176.5|12170.5|12174.2|12168.2|0
1644011700000|2022-02-04 21:55:00|12174.9|12168.9|12176.3|12170.3|12177.3|12171.3|12174.6|12168.6|0
1644012000000|2022-02-04 22:00:00|12176.5|12170.5|12176.5|12170.5|12176.5|12170.5|12176.5|12170.5|0
1644188400000|2022-02-06 23:00:00|12192.5|12186.5|12182.6|12176.6|12193.2|12187.2|12180.7|12174.7|0
1644188700000|2022-02-06 23:05:00|12182.5|12176.5|12184.9|12178.9|12185.8|12179.8|12180.6|12174.6|0
1644189000000|2022-02-06 23:10:00|12184.8|12178.8|12190.5|12184.5|12191.5|12185.5|12184.5|12178.5|0
1644189300000|2022-02-06 23:15:00|12190.2|12184.2|12183.9|12177.9|12191.5|12185.5|12183.4|12177.4|0
1644189600000|2022-02-06 23:20:00|12184.1|12178.1|12187.4|12181.4|12189.6|12183.6|12184.1|12178.1|0
1644189900000|2022-02-06 23:25:00|12187.5|12181.5|12190.7|12184.7|12191.5|12185.5|12187|12181|0
1644190200000|2022-02-06 23:30:00|12190.6|12184.6|12193.3|12187.3|12195.2|12189.2|12190.5|12184.5|0
1644190500000|2022-02-06 23:35:00|12193.4|12187.4|12191.1|12185.1|12194.6|12188.6|12190.3|12184.3|0
1644190800000|2022-02-06 23:40:00|12191.2|12185.2|12191.9|12185.9|12193.2|12187.2|12190.5|12184.5|0
1644191100000|2022-02-06 23:45:00|12191.8|12185.8|12194|12188|12194.4|12188.4|12191.3|12185.3|0
1644191400000|2022-02-06 23:50:00|12194.1|12188.1|12192.6|12186.6|12194.6|12188.6|12191.9|12185.9|0
1644191700000|2022-02-06 23:55:00|12192.5|12186.5|12194|12188|12195.2|12189.2|12191|12185|0
1644192000000|2022-02-07 00:00:00|12194.1|12188.1|12184.9|12178.9|12194.6|12188.6|12184.7|12178.7|0
1644192300000|2022-02-07 00:05:00|12184.7|12178.7|12175.4|12169.4|12184.7|12178.7|12175.3|12169.3|0
1644192600000|2022-02-07 00:10:00|12175.3|12169.3|12173.9|12167.9|12175.3|12169.3|12166.8|12160.8|0
1644192900000|2022-02-07 00:15:00|12174.1|12168.1|12170.8|12164.8|12174.1|12168.1|12163.4|12157.4|0
1644193200000|2022-02-07 00:20:00|12170.6|12164.6|12171.3|12165.3|12172.6|12166.6|12167.3|12161.3|0
1644193500000|2022-02-07 00:25:00|12171.1|12165.1|12178.2|12172.2|12178.8|12172.8|12170.9|12164.9|0
1644193800000|2022-02-07 00:30:00|12177.9|12171.9|12183.2|12177.2|12184.5|12178.5|12177.3|12171.3|0
1644194100000|2022-02-07 00:35:00|12183.1|12177.1|12182|12176|12184.8|12178.8|12177.4|12171.4|0
1644194400000|2022-02-07 00:40:00|12182.1|12176.1|12180.3|12174.3|12183.1|12177.1|12176.9|12170.9|0
1644194700000|2022-02-07 00:45:00|12180.1|12174.1|12172.6|12166.6|12180.8|12174.8|12170.5|12164.5|0
1644195000000|2022-02-07 00:50:00|12172.7|12166.7|12177.8|12171.8|12178.7|12172.7|12172.2|12166.2|0
1644195300000|2022-02-07 00:55:00|12177.6|12171.6|12183.6|12177.6|12186.8|12180.8|12176.9|12170.9|0
1644195600000|2022-02-07 01:00:00|12183.7|12177.7|12180.6|12174.6|12183.7|12177.7|12178.8|12172.8|0
1644195900000|2022-02-07 01:05:00|12180.7|12174.7|12171.3|12165.3|12181.5|12175.5|12170.5|12164.5|0
1644196200000|2022-02-07 01:10:00|12170.5|12164.5|12185.3|12179.3|12186.3|12180.3|12170.5|12164.5|0
1644196500000|2022-02-07 01:15:00|12185.1|12179.1|12183.6|12177.6|12189.3|12183.3|12182.4|12176.4|0
1644196800000|2022-02-07 01:20:00|12183.8|12177.8|12190.4|12184.4|12191.7|12185.7|12178.5|12172.5|0
1644197100000|2022-02-07 01:25:00|12190.2|12184.2|12186.2|12180.2|12194.6|12188.6|12184.9|12178.9|0
1644197400000|2022-02-07 01:30:00|12186.4|12180.4|12179.6|12173.6|12187.9|12181.9|12178.3|12172.3|0
1644197700000|2022-02-07 01:35:00|12179.8|12173.8|12184.1|12178.1|12184.1|12178.1|12178.4|12172.4|0
1644198000000|2022-02-07 01:40:00|12184.3|12178.3|12180.9|12174.9|12186.6|12180.6|12178.4|12172.4|0
1644198300000|2022-02-07 01:45:00|12180.5|12174.5|12180.1|12174.1|12183.3|12177.3|12177|12171|0
1644198600000|2022-02-07 01:50:00|12180.4|12174.4|12181.1|12175.1|12185.8|12179.8|12180.3|12174.3|0
1644198900000|2022-02-07 01:55:00|12180.9|12174.9|12176|12170|12182.5|12176.5|12170.5|12164.5|0
1644199200000|2022-02-07 02:00:00|12176.1|12170.1|12180.7|12174.7|12183.7|12177.7|12176|12170|0
1644199500000|2022-02-07 02:05:00|12180.9|12174.9|12181.4|12175.4|12184.9|12178.9|12178.8|12172.8|0
1644199800000|2022-02-07 02:10:00|12181.2|12175.2|12181.3|12175.3|12182.5|12176.5|12171.8|12165.8|0
1644200100000|2022-02-07 02:15:00|12181.5|12175.5|12174|12168|12184|12178|12174|12168|0
1644200400000|2022-02-07 02:20:00|12174.2|12168.2|12176.7|12170.7|12178.8|12172.8|12174.2|12168.2|0
1644200700000|2022-02-07 02:25:00|12176.5|12170.5|12171.2|12165.2|12176.5|12170.5|12171.2|12165.2|0
1644201000000|2022-02-07 02:30:00|12171|12165|12170.9|12164.9|12171.3|12165.3|12166.1|12160.1|0
1644201300000|2022-02-07 02:35:00|12170.7|12164.7|12162.3|12156.3|12170.7|12164.7|12158.2|12152.2|0
1644201600000|2022-02-07 02:40:00|12162.7|12156.7|12158.8|12152.8|12164.3|12158.3|12157.9|12151.9|0
1644201900000|2022-02-07 02:45:00|12158.7|12152.7|12156.5|12150.5|12160.6|12154.6|12156.5|12150.5|0
1644202200000|2022-02-07 02:50:00|12156.3|12150.3|12154.3|12148.3|12157.3|12151.3|12153.2|12147.2|0
1644202500000|2022-02-07 02:55:00|12154.1|12148.1|12155.8|12149.8|12157.6|12151.6|12153.4|12147.4|0
1644202800000|2022-02-07 03:00:00|12155.9|12149.9|12157.1|12151.1|12157.7|12151.7|12155.8|12149.8|0
1644203100000|2022-02-07 03:05:00|12156.9|12150.9|12158.4|12152.4|12158.5|12152.5|12156.7|12150.7|0
1644203400000|2022-02-07 03:10:00|12157.6|12151.6|12160.2|12154.2|12160.2|12154.2|12156.7|12150.7|0
1644203700000|2022-02-07 03:15:00|12160.3|12154.3|12159.5|12153.5|12161.3|12155.3|12159.5|12153.5|0
1644204000000|2022-02-07 03:20:00|12159.4|12153.4|12161.7|12155.7|12161.7|12155.7|12158.5|12152.5|0
1644204300000|2022-02-07 03:25:00|12161.9|12155.9|12163.8|12157.8|12165.6|12159.6|12160.8|12154.8|0
1644204600000|2022-02-07 03:30:00|12163.9|12157.9|12161.3|12155.3|12164.2|12158.2|12160.8|12154.8|0
1644204900000|2022-02-07 03:35:00|12161.5|12155.5|12173.1|12167.1|12174.8|12168.8|12161.3|12155.3|0
1644205200000|2022-02-07 03:40:00|12173.2|12167.2|12175|12169|12177.6|12171.6|12173.1|12167.1|0
1644205500000|2022-02-07 03:45:00|12174.9|12168.9|12171.7|12165.7|12175.8|12169.8|12171.6|12165.6|0
1644205800000|2022-02-07 03:50:00|12172.1|12166.1|12172.1|12166.1|12172.9|12166.9|12170.8|12164.8|0
1644206100000|2022-02-07 03:55:00|12172.3|12166.3|12167.5|12161.5|12172.6|12166.6|12167|12161|0
1644206400000|2022-02-07 04:00:00|12167.9|12161.9|12175.8|12169.8|12175.8|12169.8|12167.5|12161.5|0
1644206700000|2022-02-07 04:05:00|12175.9|12169.9|12180.4|12174.4|12183.5|12177.5|12175.9|12169.9|0
1644207000000|2022-02-07 04:10:00|12180.6|12174.6|12181.4|12175.4|12182.7|12176.7|12180.1|12174.1|0
1644207300000|2022-02-07 04:15:00|12181.1|12175.1|12186.7|12180.7|12187.1|12181.1|12181|12175|0
1644207600000|2022-02-07 04:20:00|12186.8|12180.8|12188.4|12182.4|12190.5|12184.5|12184.7|12178.7|0
1644207900000|2022-02-07 04:25:00|12188.5|12182.5|12188.3|12182.3|12189.2|12183.2|12185|12179|0
1644208200000|2022-02-07 04:30:00|12188.7|12182.7|12191.1|12185.1|12192.7|12186.7|12188.4|12182.4|0
1644208500000|2022-02-07 04:35:00|12190.7|12184.7|12192.7|12186.7|12194.4|12188.4|12189.8|12183.8|0
1644208800000|2022-02-07 04:40:00|12192.5|12186.5|12193.5|12187.5|12196.1|12190.1|12192.2|12186.2|0
1644209100000|2022-02-07 04:45:00|12193.7|12187.7|12194.3|12188.3|12194.8|12188.8|12193.4|12187.4|0
1644209400000|2022-02-07 04:50:00|12194.4|12188.4|12192.4|12186.4|12195.2|12189.2|12192|12186|0
1644209700000|2022-02-07 04:55:00|12192.5|12186.5|12191.7|12185.7|12193.4|12187.4|12190.8|12184.8|0
1644210000000|2022-02-07 05:00:00|12191.8|12185.8|12185.7|12179.7|12193.5|12187.5|12185.2|12179.2|0
1644210300000|2022-02-07 05:05:00|12185.8|12179.8|12187.6|12181.6|12187.6|12181.6|12183.2|12177.2|0
1644210600000|2022-02-07 05:10:00|12188|12182|12191.9|12185.9|12193.1|12187.1|12187.6|12181.6|0
1644210900000|2022-02-07 05:15:00|12192.1|12186.1|12186.1|12180.1|12192.8|12186.8|12186.1|12180.1|0
1644211200000|2022-02-07 05:20:00|12185.7|12179.7|12181.9|12175.9|12186.1|12180.1|12181.7|12175.7|0
1644211500000|2022-02-07 05:25:00|12181.8|12175.8|12180.6|12174.6|12184.2|12178.2|12180.6|12174.6|0
1644211800000|2022-02-07 05:30:00|12180.8|12174.8|12185.2|12179.2|12186|12180|12179.9|12173.9|0
1644212100000|2022-02-07 05:35:00|12185.6|12179.6|12187.6|12181.6|12187.7|12181.7|12184.2|12178.2|0
1644212400000|2022-02-07 05:40:00|12187.2|12181.2|12182.5|12176.5|12187.2|12181.2|12180.7|12174.7|0
1644212700000|2022-02-07 05:45:00|12182.1|12176.1|12181.3|12175.3|12182.1|12176.1|12179|12173|0
1644213000000|2022-02-07 05:50:00|12181.5|12175.5|12182.6|12176.6|12182.7|12176.7|12178.3|12172.3|0
1644213300000|2022-02-07 05:55:00|12182.7|12176.7|12184.4|12178.4|12184.5|12178.5|12180|12174|0
1644213600000|2022-02-07 06:00:00|12184.5|12178.5|12188.5|12182.5|12193.1|12187.1|12184.5|12178.5|0
1644213900000|2022-02-07 06:05:00|12188.9|12182.9|12182.6|12176.6|12190.2|12184.2|12182.6|12176.6|0
1644214200000|2022-02-07 06:10:00|12182.7|12176.7|12177.6|12171.6|12182.7|12176.7|12175.1|12169.1|0
1644214500000|2022-02-07 06:15:00|12178|12172|12173.4|12167.4|12178.1|12172.1|12172.5|12166.5|0
1644214800000|2022-02-07 06:20:00|12173.2|12167.2|12175.6|12169.6|12177.5|12171.5|12171.7|12165.7|0
1644215100000|2022-02-07 06:25:00|12174|12168|12176.4|12170.4|12176.9|12170.9|12173.1|12167.1|0
1644215400000|2022-02-07 06:30:00|12176.6|12170.6|12172.2|12166.2|12179.1|12173.1|12172.2|12166.2|0
1644215700000|2022-02-07 06:35:00|12171.8|12165.8|12171.1|12165.1|12172.9|12166.9|12170.1|12164.1|0
1644216000000|2022-02-07 06:40:00|12171.2|12165.2|12177.2|12171.2|12177.2|12171.2|12170.2|12164.2|0
1644216300000|2022-02-07 06:45:00|12177|12171|12180.6|12174.6|12181.4|12175.4|12175.9|12169.9|0
1644216600000|2022-02-07 06:50:00|12181|12175|12179.9|12173.9|12186.4|12180.4|12178.2|12172.2|0
1644216900000|2022-02-07 06:55:00|12180.3|12174.3|12188.8|12182.8|12190.8|12184.8|12180.3|12174.3|0
1644217200000|2022-02-07 07:00:00|12170.3|12168.3|12195.3|12193.3|12201.3|12199.3|12170.3|12168.3|119
1644217500000|2022-02-07 07:05:00|12194.8|12192.8|12211.8|12209.8|12211.8|12209.8|12190.8|12188.8|51
1644217800000|2022-02-07 07:10:00|12212.3|12210.3|12218.8|12216.8|12224.3|12222.3|12205.8|12203.8|123
1644218100000|2022-02-07 07:15:00|12219.3|12217.3|12208.3|12206.3|12220.8|12218.8|12199.8|12197.8|86
1644218400000|2022-02-07 07:20:00|12207.8|12205.8|12200.3|12198.3|12216.8|12214.8|12200.3|12198.3|44
1644218700000|2022-02-07 07:25:00|12200.8|12198.8|12210.3|12208.3|12210.3|12208.3|12199.3|12197.3|39
1644219000000|2022-02-07 07:30:00|12209.8|12207.8|12202.3|12200.3|12210.3|12208.3|12199.8|12197.8|37
1644219300000|2022-02-07 07:35:00|12201.8|12199.8|12206.3|12204.3|12209.3|12207.3|12197.3|12195.3|26
1644219600000|2022-02-07 07:40:00|12206.8|12204.8|12197.3|12195.3|12217.3|12215.3|12197.3|12195.3|83
1644219900000|2022-02-07 07:45:00|12199.3|12197.3|12196.3|12194.3|12206.8|12204.8|12190.8|12188.8|54
1644220200000|2022-02-07 07:50:00|12195.8|12193.8|12185.8|12183.8|12195.8|12193.8|12182.3|12180.3|109
1644220500000|2022-02-07 07:55:00|12186.3|12184.3|12191.8|12189.8|12198.8|12196.8|12185.3|12183.3|91
1644220800000|2022-02-07 08:00:00|12188.3|12186.3|12199.3|12197.3|12209.8|12207.8|12165.3|12163.3|1185
1644221100000|2022-02-07 08:05:00|12199.8|12197.8|12180.3|12178.3|12203.8|12201.8|12172.3|12170.3|415
1644221400000|2022-02-07 08:10:00|12180.8|12178.8|12178.3|12176.3|12199.8|12197.8|12177.3|12175.3|371
1644221700000|2022-02-07 08:15:00|12177.8|12175.8|12168.3|12166.3|12186.8|12184.8|12165.8|12163.8|257
1644222000000|2022-02-07 08:20:00|12168.8|12166.8|12149.3|12147.3|12175.3|12173.3|12146.8|12144.8|237
1644222300000|2022-02-07 08:25:00|12148.8|12146.8|12133.8|12131.8|12152.8|12150.8|12128.8|12126.8|274
1644222600000|2022-02-07 08:30:00|12134.3|12132.3|12130.3|12128.3|12135.8|12133.8|12119.8|12117.8|330
1644222900000|2022-02-07 08:35:00|12129.8|12127.8|12143.3|12141.3|12145.8|12143.8|12126.3|12124.3|301
1644223200000|2022-02-07 08:40:00|12142.1|12140.1|12143.6|12141.6|12150.1|12148.1|12140.6|12138.6|125
1644223500000|2022-02-07 08:45:00|12142.1|12140.1|12162.1|12160.1|12165.6|12163.6|12141.6|12139.6|147
1644223800000|2022-02-07 08:50:00|12162.6|12160.6|12170.6|12168.6|12171.1|12169.1|12161.6|12159.6|169
1644224100000|2022-02-07 08:55:00|12170.1|12168.1|12173.6|12171.6|12175.6|12173.6|12167.1|12165.1|107
1644224400000|2022-02-07 09:00:00|12173.1|12171.1|12173.1|12171.1|12181.1|12179.1|12167.6|12165.6|157
1644224700000|2022-02-07 09:05:00|12172.6|12170.6|12169.1|12167.1|12180.6|12178.6|12166.6|12164.6|90
1644225000000|2022-02-07 09:10:00|12169.6|12167.6|12171.1|12169.1|12173.6|12171.6|12162.6|12160.6|144
1644225300000|2022-02-07 09:15:00|12173.1|12171.1|12153.1|12151.1|12174.6|12172.6|12152.6|12150.6|132
1644225600000|2022-02-07 09:20:00|12152.6|12150.6|12153.1|12151.1|12161.6|12159.6|12150.1|12148.1|77
1644225900000|2022-02-07 09:25:00|12152.6|12150.6|12161.1|12159.1|12163.1|12161.1|12152.1|12150.1|79
1644226200000|2022-02-07 09:30:00|12161.6|12159.6|12156.1|12154.1|12167.6|12165.6|12155.1|12153.1|62
1644226500000|2022-02-07 09:35:00|12157.1|12155.1|12155.1|12153.1|12160.1|12158.1|12148.6|12146.6|104
1644226800000|2022-02-07 09:40:00|12154.6|12152.6|12144.1|12142.1|12157.1|12155.1|12143.1|12141.1|91
1644227100000|2022-02-07 09:45:00|12144.6|12142.6|12130.6|12128.6|12149.1|12147.1|12129.6|12127.6|139
1644227400000|2022-02-07 09:50:00|12131.1|12129.1|12122.1|12120.1|12131.1|12129.1|12119.1|12117.1|375
1644227700000|2022-02-07 09:55:00|12121.6|12119.6|12132.6|12130.6|12136.6|12134.6|12120.6|12118.6|296
1644228000000|2022-02-07 10:00:00|12134.1|12132.1|12141.1|12139.1|12151.1|12149.1|12134.1|12132.1|138
1644228300000|2022-02-07 10:05:00|12140.6|12138.6|12139.6|12137.6|12144.1|12142.1|12138.1|12136.1|106
1644228600000|2022-02-07 10:10:00|12140.1|12138.1|12148.1|12146.1|12151.1|12149.1|12137.6|12135.6|103
1644228900000|2022-02-07 10:15:00|12148.6|12146.6|12139.1|12137.1|12151.1|12149.1|12139.1|12137.1|79
1644229200000|2022-02-07 10:20:00|12139.6|12137.6|12139.1|12137.1|12140.6|12138.6|12132.6|12130.6|117
1644229500000|2022-02-07 10:25:00|12138.1|12136.1|12138.1|12136.1|12146.1|12144.1|12132.6|12130.6|84
1644229800000|2022-02-07 10:30:00|12137.6|12135.6|12134.6|12132.6|12140.6|12138.6|12132.1|12130.1|103
1644230100000|2022-02-07 10:35:00|12135.1|12133.1|12134.6|12132.6|12139.1|12137.1|12128.6|12126.6|107
1644230400000|2022-02-07 10:40:00|12135.1|12133.1|12144.1|12142.1|12144.1|12142.1|12129.6|12127.6|114
1644230700000|2022-02-07 10:45:00|12143.6|12141.6|12143.6|12141.6|12148.6|12146.6|12140.1|12138.1|111
1644231000000|2022-02-07 10:50:00|12144.1|12142.1|12138.1|12136.1|12144.1|12142.1|12136.1|12134.1|77
1644231300000|2022-02-07 10:55:00|12137.6|12135.6|12131.1|12129.1|12138.1|12136.1|12129.6|12127.6|150
1644231600000|2022-02-07 11:00:00|12130.6|12128.6|12127.1|12125.1|12134.1|12132.1|12122.1|12120.1|100
1644231900000|2022-02-07 11:05:00|12127.6|12125.6|12115.6|12113.6|12127.6|12125.6|12111.1|12109.1|237
1644232200000|2022-02-07 11:10:00|12116.1|12114.1|12123.1|12121.1|12128.6|12126.6|12110.1|12108.1|174
1644232500000|2022-02-07 11:15:00|12123.6|12121.6|12127.6|12125.6|12132.1|12130.1|12121.1|12119.1|66
1644232800000|2022-02-07 11:20:00|12127.1|12125.1|12134.6|12132.6|12138.1|12136.1|12127.1|12125.1|81
1644233100000|2022-02-07 11:25:00|12135.1|12133.1|12142.1|12140.1|12144.6|12142.6|12135.1|12133.1|75
1644233400000|2022-02-07 11:30:00|12141.6|12139.6|12141.1|12139.1|12146.1|12144.1|12140.6|12138.6|85
1644233700000|2022-02-07 11:35:00|12141.6|12139.6|12143.1|12141.1|12147.1|12145.1|12141.1|12139.1|61
1644234000000|2022-02-07 11:40:00|12142.6|12140.6|12137.1|12135.1|12143.1|12141.1|12133.6|12131.6|78
1644234300000|2022-02-07 11:45:00|12137.6|12135.6|12135.1|12133.1|12139.6|12137.6|12133.6|12131.6|47
1644234600000|2022-02-07 11:50:00|12134.6|12132.6|12138.1|12136.1|12140.1|12138.1|12134.1|12132.1|67
1644234900000|2022-02-07 11:55:00|12137.6|12135.6|12143.1|12141.1|12145.6|12143.6|12137.1|12135.1|67
1644235200000|2022-02-07 12:00:00|12143.6|12141.6|12154.1|12152.1|12154.6|12152.6|12143.6|12141.6|63
1644235500000|2022-02-07 12:05:00|12153.6|12151.6|12148.1|12146.1|12159.1|12157.1|12147.6|12145.6|75
1644235800000|2022-02-07 12:10:00|12147.6|12145.6|12155.6|12153.6|12156.1|12154.1|12146.6|12144.6|57
1644236100000|2022-02-07 12:15:00|12156.1|12154.1|12154.1|12152.1|12160.1|12158.1|12154.1|12152.1|131
1644236400000|2022-02-07 12:20:00|12154.6|12152.6|12146.1|12144.1|12155.6|12153.6|12145.1|12143.1|60
1644236700000|2022-02-07 12:25:00|12145.6|12143.6|12145.1|12143.1|12149.1|12147.1|12143.1|12141.1|30
1644237000000|2022-02-07 12:30:00|12144.6|12142.6|12143.1|12141.1|12149.1|12147.1|12142.1|12140.1|101
1644237300000|2022-02-07 12:35:00|12143.6|12141.6|12145.6|12143.6|12147.1|12145.1|12141.6|12139.6|40
1644237600000|2022-02-07 12:40:00|12143.9|12141.9|12147.4|12145.4|12147.9|12145.9|12141.4|12139.4|25
1644237900000|2022-02-07 12:45:00|12146.9|12144.9|12145.4|12143.4|12146.9|12144.9|12141.9|12139.9|38
1644238200000|2022-02-07 12:50:00|12145.9|12143.9|12141.4|12139.4|12147.4|12145.4|12140.9|12138.9|54
1644238500000|2022-02-07 12:55:00|12141.9|12139.9|12145.4|12143.4|12146.9|12144.9|12140.9|12138.9|27
1644238800000|2022-02-07 13:00:00|12144.9|12142.9|12155.4|12153.4|12155.4|12153.4|12141.9|12139.9|111
1644239100000|2022-02-07 13:05:00|12154.9|12152.9|12164.4|12162.4|12170.9|12168.9|12153.4|12151.4|189
1644239400000|2022-02-07 13:10:00|12164.9|12162.9|12165.4|12163.4|12169.4|12167.4|12162.9|12160.9|74
1644239700000|2022-02-07 13:15:00|12164.9|12162.9|12165.9|12163.9|12168.9|12166.9|12162.9|12160.9|56
1644240000000|2022-02-07 13:20:00|12166.4|12164.4|12160.4|12158.4|12170.4|12168.4|12159.9|12157.9|158
1644240300000|2022-02-07 13:25:00|12160.9|12158.9|12156.4|12154.4|12161.9|12159.9|12153.9|12151.9|82
1644240600000|2022-02-07 13:30:00|12155.9|12153.9|12148.9|12146.9|12156.4|12154.4|12147.9|12145.9|78
1644240900000|2022-02-07 13:35:00|12149.4|12147.4|12150.4|12148.4|12151.4|12149.4|12144.9|12142.9|41
1644241200000|2022-02-07 13:40:00|12149.9|12147.9|12146.4|12144.4|12151.4|12149.4|12144.9|12142.9|80
1644241500000|2022-02-07 13:45:00|12146.9|12144.9|12151.9|12149.9|12152.9|12150.9|12144.4|12142.4|49
1644241800000|2022-02-07 13:50:00|12151.4|12149.4|12146.9|12144.9|12152.9|12150.9|12146.4|12144.4|81
1644242100000|2022-02-07 13:55:00|12147.4|12145.4|12155.4|12153.4|12156.9|12154.9|12146.4|12144.4|69
1644242400000|2022-02-07 14:00:00|12155.9|12153.9|12167.4|12165.4|12168.9|12166.9|12153.9|12151.9|157
1644242700000|2022-02-07 14:05:00|12167.9|12165.9|12180.4|12178.4|12181.9|12179.9|12167.9|12165.9|273
1644243000000|2022-02-07 14:10:00|12180.9|12178.9|12180.4|12178.4|12183.9|12181.9|12178.9|12176.9|181
1644243300000|2022-02-07 14:15:00|12180.9|12178.9|12182.4|12180.4|12182.4|12180.4|12175.4|12173.4|124
1644243600000|2022-02-07 14:20:00|12182.9|12180.9|12191.4|12189.4|12192.9|12190.9|12181.9|12179.9|156
1644243900000|2022-02-07 14:25:00|12190.9|12188.9|12188.9|12186.9|12191.9|12189.9|12187.4|12185.4|120
1644244200000|2022-02-07 14:30:00|12188.4|12186.4|12170.9|12168.9|12191.9|12189.9|12170.9|12168.9|413
1644244500000|2022-02-07 14:35:00|12171.4|12169.4|12184.4|12182.4|12185.4|12183.4|12170.9|12168.9|169
1644244800000|2022-02-07 14:40:00|12184.9|12182.9|12179.4|12177.4|12189.4|12187.4|12177.9|12175.9|136
1644245100000|2022-02-07 14:45:00|12179.9|12177.9|12167.9|12165.9|12183.9|12181.9|12167.4|12165.4|145
1644245400000|2022-02-07 14:50:00|12167.4|12165.4|12182.4|12180.4|12184.4|12182.4|12166.9|12164.9|220
1644245700000|2022-02-07 14:55:00|12181.9|12179.9|12180.4|12178.4|12182.9|12180.9|12169.4|12167.4|176
1644246000000|2022-02-07 15:00:00|12180.9|12178.9|12172.9|12170.9|12182.9|12180.9|12168.4|12166.4|286
1644246300000|2022-02-07 15:05:00|12173.9|12171.9|12180.9|12178.9|12183.9|12181.9|12173.4|12171.4|229
1644246600000|2022-02-07 15:10:00|12180.6|12178.6|12173.1|12171.1|12185.1|12183.1|12171.1|12169.1|397
1644246900000|2022-02-07 15:15:00|12172.6|12170.6|12170.1|12168.1|12178.6|12176.6|12169.6|12167.6|276
1644247200000|2022-02-07 15:20:00|12170.6|12168.6|12190.6|12188.6|12191.6|12189.6|12167.6|12165.6|237
1644247500000|2022-02-07 15:25:00|12190.1|12188.1|12190.6|12188.6|12195.6|12193.6|12188.6|12186.6|260
1644247800000|2022-02-07 15:30:00|12191.1|12189.1|12207.1|12205.1|12207.6|12205.6|12188.6|12186.6|248
1644248100000|2022-02-07 15:35:00|12206.6|12204.6|12211.6|12209.6|12212.6|12210.6|12204.1|12202.1|242
1644248400000|2022-02-07 15:40:00|12211.1|12209.1|12206.1|12204.1|12214.1|12212.1|12203.1|12201.1|415
1644248700000|2022-02-07 15:45:00|12205.6|12203.6|12198.1|12196.1|12209.6|12207.6|12194.6|12192.6|202
1644249000000|2022-02-07 15:50:00|12197.6|12195.6|12200.1|12198.1|12209.1|12207.1|12194.6|12192.6|199
1644249300000|2022-02-07 15:55:00|12200.6|12198.6|12209.1|12207.1|12210.6|12208.6|12196.6|12194.6|128
1644249600000|2022-02-07 16:00:00|12209.6|12207.6|12202.6|12200.6|12211.6|12209.6|12201.1|12199.1|204
1644249900000|2022-02-07 16:05:00|12203.1|12201.1|12202.6|12200.6|12208.6|12206.6|12199.6|12197.6|190
1644250200000|2022-02-07 16:10:00|12202.1|12200.1|12201.1|12199.1|12203.6|12201.6|12199.1|12197.1|152
1644250500000|2022-02-07 16:15:00|12200.6|12198.6|12207.1|12205.1|12208.6|12206.6|12198.1|12196.1|441
1644250800000|2022-02-07 16:20:00|12206.1|12204.1|12195.6|12193.6|12210.1|12208.1|12193.1|12191.1|313
1644251100000|2022-02-07 16:25:00|12196.1|12194.1|12192.6|12190.6|12203.6|12201.6|12185.6|12183.6|933
1644251400000|2022-02-07 16:30:00|12193.6|12191.6|12186.6|12184.6|12199.6|12197.6|12186.6|12184.6|531
1644251700000|2022-02-07 16:35:00|12187.6|12185.6|12172.6|12170.6|12187.6|12185.6|12170.1|12168.1|246
1644252000000|2022-02-07 16:40:00|12173.1|12171.1|12166.6|12164.6|12173.6|12171.6|12164.6|12162.6|123
1644252300000|2022-02-07 16:45:00|12168.1|12166.1|12176.1|12174.1|12177.6|12175.6|12166.1|12164.1|102
1644252600000|2022-02-07 16:50:00|12175.6|12173.6|12174.1|12172.1|12177.6|12175.6|12170.6|12168.6|36
1644252900000|2022-02-07 16:55:00|12173.6|12171.6|12181.1|12179.1|12183.1|12181.1|12172.1|12170.1|49
1644253200000|2022-02-07 17:00:00|12180.6|12178.6|12183.1|12181.1|12184.6|12182.6|12175.1|12173.1|111
1644253500000|2022-02-07 17:05:00|12182.6|12180.6|12172.1|12170.1|12183.6|12181.6|12172.1|12170.1|27
1644253800000|2022-02-07 17:10:00|12172.6|12170.6|12174.1|12172.1|12175.6|12173.6|12169.1|12167.1|32
1644254100000|2022-02-07 17:15:00|12173.6|12171.6|12179.6|12177.6|12182.1|12180.1|12172.1|12170.1|28
1644254400000|2022-02-07 17:20:00|12179.1|12177.1|12185.1|12183.1|12187.6|12185.6|12179.1|12177.1|67
1644254700000|2022-02-07 17:25:00|12185.6|12183.6|12182.6|12180.6|12188.6|12186.6|12179.6|12177.6|15
1644255000000|2022-02-07 17:30:00|12182.1|12180.1|12189.1|12187.1|12191.1|12189.1|12177.1|12175.1|82
1644255300000|2022-02-07 17:35:00|12188.6|12186.6|12185.6|12183.6|12193.6|12191.6|12178.1|12176.1|53
1644255600000|2022-02-07 17:40:00|12186.1|12184.1|12190.6|12188.6|12192.6|12190.6|12186.1|12184.1|32
1644255900000|2022-02-07 17:45:00|12190.1|12188.1|12193.1|12191.1|12196.1|12194.1|12185.6|12183.6|16
1644256200000|2022-02-07 17:50:00|12192.6|12190.6|12193.1|12191.1|12195.1|12193.1|12191.6|12189.6|3
1644256500000|2022-02-07 17:55:00|12193.6|12191.6|12195.1|12193.1|12198.1|12196.1|12193.1|12191.1|30
1644256800000|2022-02-07 18:00:00|12195.6|12193.6|12198.1|12196.1|12201.6|12199.6|12188.6|12186.6|16
1644257100000|2022-02-07 18:05:00|12198.6|12196.6|12202.1|12200.1|12203.1|12201.1|12197.6|12195.6|3
1644257400000|2022-02-07 18:10:00|12201.6|12199.6|12205.6|12203.6|12209.6|12207.6|12199.1|12197.1|34
1644257700000|2022-02-07 18:15:00|12205.1|12203.1|12205.1|12203.1|12208.6|12206.6|12201.6|12199.6|6
1644258000000|2022-02-07 18:20:00|12204.6|12202.6|12205.6|12203.6|12208.6|12206.6|12202.6|12200.6|7
1644258300000|2022-02-07 18:25:00|12206.1|12204.1|12209.1|12207.1|12209.6|12207.6|12205.1|12203.1|3
1644258600000|2022-02-07 18:30:00|12208.6|12206.6|12210.6|12208.6|12213.1|12211.1|12208.6|12206.6|26
1644258900000|2022-02-07 18:35:00|12210.1|12208.1|12211.6|12209.6|12213.6|12211.6|12208.6|12206.6|9
1644259200000|2022-02-07 18:40:00|12211.1|12209.1|12213.6|12211.6|12215.1|12213.1|12210.1|12208.1|39
1644259500000|2022-02-07 18:45:00|12213.1|12211.1|12208.1|12206.1|12215.1|12213.1|12205.1|12203.1|20
1644259800000|2022-02-07 18:50:00|12208.6|12206.6|12209.6|12207.6|12212.1|12210.1|12208.1|12206.1|7
1644260100000|2022-02-07 18:55:00|12210.1|12208.1|12216.6|12214.6|12218.1|12216.1|12209.6|12207.6|10
1644260400000|2022-02-07 19:00:00|12216.1|12214.1|12219.1|12217.1|12220.1|12218.1|12215.1|12213.1|5
1644260700000|2022-02-07 19:05:00|12218.6|12216.6|12211.6|12209.6|12218.6|12216.6|12210.6|12208.6|9
1644261000000|2022-02-07 19:10:00|12212.1|12210.1|12212.6|12210.6|12214.6|12212.6|12211.6|12209.6|0
1644261300000|2022-02-07 19:15:00|12213.1|12211.1|12219.6|12217.6|12221.1|12219.1|12211.1|12209.1|5
1644261600000|2022-02-07 19:20:00|12219.1|12217.1|12219.1|12217.1|12222.1|12220.1|12217.6|12215.6|2
1644261900000|2022-02-07 19:25:00|12219.6|12217.6|12226.6|12224.6|12226.6|12224.6|12217.6|12215.6|17
1644262200000|2022-02-07 19:30:00|12226.1|12224.1|12225.6|12223.6|12227.6|12225.6|12223.1|12221.1|20
1644262500000|2022-02-07 19:35:00|12226.1|12224.1|12222.1|12220.1|12228.1|12226.1|12222.1|12220.1|8
1644262800000|2022-02-07 19:40:00|12221.6|12219.6|12228.1|12226.1|12230.1|12228.1|12220.6|12218.6|20
1644263100000|2022-02-07 19:45:00|12227.6|12225.6|12222.6|12220.6|12229.1|12227.1|12222.1|12220.1|8
1644263400000|2022-02-07 19:50:00|12222.1|12220.1|12225.1|12223.1|12225.1|12223.1|12221.6|12219.6|8
1644263700000|2022-02-07 19:55:00|12224.6|12222.6|12219.6|12217.6|12225.1|12223.1|12219.6|12217.6|61
1644264000000|2022-02-07 20:00:00|12219.1|12217.1|12222.6|12220.6|12222.6|12220.6|12215.1|12213.1|3
1644264300000|2022-02-07 20:05:00|12223.1|12221.1|12221.6|12219.6|12225.6|12223.6|12219.6|12217.6|3
1644264600000|2022-02-07 20:10:00|12222.1|12220.1|12229.1|12227.1|12229.1|12227.1|12221.6|12219.6|29
1644264900000|2022-02-07 20:15:00|12228.6|12226.6|12227.6|12225.6|12229.1|12227.1|12226.1|12224.1|11
1644265200000|2022-02-07 20:20:00|12228.1|12226.1|12220.1|12218.1|12228.1|12226.1|12219.6|12217.6|16
1644265500000|2022-02-07 20:25:00|12220.6|12218.6|12213.1|12211.1|12224.6|12222.6|12212.1|12210.1|42
1644265800000|2022-02-07 20:30:00|12214.1|12212.1|12215.1|12213.1|12218.6|12216.6|12210.1|12208.1|13
1644266100000|2022-02-07 20:35:00|12215.6|12213.6|12200.6|12198.6|12218.6|12216.6|12198.6|12196.6|30
1644266400000|2022-02-07 20:40:00|12200.1|12198.1|12199.1|12197.1|12205.1|12203.1|12198.6|12196.6|15
1644266700000|2022-02-07 20:45:00|12198.6|12196.6|12190.1|12188.1|12198.6|12196.6|12188.1|12186.1|51
1644267000000|2022-02-07 20:50:00|12190.6|12188.6|12178.1|12176.1|12202.1|12200.1|12176.6|12174.6|56
1644267300000|2022-02-07 20:55:00|12179.6|12177.6|12182.6|12176.6|12185.1|12183.1|12173.6|12171.6|69
1644267600000|2022-02-07 21:00:00|12182.5|12176.5|12189.8|12183.8|12190.4|12184.4|12182.2|12176.2|1
1644267900000|2022-02-07 21:05:00|12189.7|12183.7|12188.8|12182.8|12191.7|12185.7|12188.5|12182.5|0
1644268200000|2022-02-07 21:10:00|12188.9|12182.9|12191.4|12185.4|12193.1|12187.1|12188.9|12182.9|0
1644268500000|2022-02-07 21:15:00|12191.5|12185.5|12190.7|12184.7|12192.6|12186.6|12189.8|12183.8|0
1644268800000|2022-02-07 21:20:00|12190.8|12184.8|12191|12185|12191.4|12185.4|12190.4|12184.4|0
1644269100000|2022-02-07 21:25:00|12191.1|12185.1|12193.1|12187.1|12193.4|12187.4|12191|12185|0
1644269400000|2022-02-07 21:30:00|12193|12187|12193.1|12187.1|12193.1|12187.1|12191.7|12185.7|0
1644269700000|2022-02-07 21:35:00|12193|12187|12192.7|12186.7|12194|12188|12192.7|12186.7|0
1644270000000|2022-02-07 21:40:00|12192.8|12186.8|12191.7|12185.7|12193.1|12187.1|12191.4|12185.4|0
1644270300000|2022-02-07 21:45:00|12191.6|12185.6|12191.7|12185.7|12191.7|12185.7|12190.4|12184.4|0
1644270600000|2022-02-07 21:50:00|12191.8|12185.8|12194|12188|12194|12188|12191.4|12185.4|0
1644270900000|2022-02-07 21:55:00|12193.9|12187.9|12192.4|12186.4|12193.9|12187.9|12192|12186|0
1644271200000|2022-02-07 22:00:00|12192.1|12186.1|12192.8|12186.8|12193.2|12187.2|12192.1|12186.1|0
1644271500000|2022-02-07 22:05:00|12193.2|12187.2|12192.8|12186.8|12193.2|12187.2|12192.5|12186.5|0
1644271800000|2022-02-07 22:10:00|12192.7|12186.7|12192.9|12186.9|12192.9|12186.9|12192.7|12186.7|0
1644272100000|2022-02-07 22:15:00|12192.7|12186.7|12192.3|12186.3|12192.7|12186.7|12192.3|12186.3|0
1644272400000|2022-02-07 22:20:00|12192.7|12186.7|12192.9|12186.9|12193.3|12187.3|12192.7|12186.7|0
1644272700000|2022-02-07 22:25:00|12192.8|12186.8|12192.5|12186.5|12193|12187|12192.5|12186.5|0
1644273000000|2022-02-07 22:30:00|12192.4|12186.4|12193|12187|12193|12187|12192.4|12186.4|0
1644273300000|2022-02-07 22:35:00|12192.8|12186.8|12193.2|12187.2|12193.2|12187.2|12192.8|12186.8|0
1644273600000|2022-02-07 22:40:00|12193|12187|12193.4|12187.4|12193.4|12187.4|12193|12187|0
1644273900000|2022-02-07 22:45:00|12193.6|12187.6|12193.7|12187.7|12194|12188|12193.4|12187.4|0
1644274200000|2022-02-07 22:50:00|12193.6|12187.6|12193.6|12187.6|12193.7|12187.7|12193.6|12187.6|0
1644274500000|2022-02-07 22:55:00|12193.4|12187.4|12193.6|12187.6|12193.6|12187.6|12193.4|12187.4|0
1644274800000|2022-02-07 23:00:00|12192.6|12186.6|12192|12186|12194.2|12188.2|12190.4|12184.4|0
1644275100000|2022-02-07 23:05:00|12192.1|12186.1|12190.4|12184.4|12192.4|12186.4|12189.5|12183.5|0
1644275400000|2022-02-07 23:10:00|12190.5|12184.5|12192|12186|12192.4|12186.4|12190.4|12184.4|0
1644275700000|2022-02-07 23:15:00|12191.9|12185.9|12193.4|12187.4|12193.7|12187.7|12191.7|12185.7|0
1644276000000|2022-02-07 23:20:00|12193.7|12187.7|12195.9|12189.9|12196.9|12190.9|12192.4|12186.4|0
1644276300000|2022-02-07 23:25:00|12196|12190|12195|12189|12196.3|12190.3|12194.4|12188.4|0
1644276600000|2022-02-07 23:30:00|12195.1|12189.1|12193.4|12187.4|12196.6|12190.6|12193.4|12187.4|0
1644276900000|2022-02-07 23:35:00|12193.3|12187.3|12193.6|12187.6|12194.7|12188.7|12192.8|12186.8|0
1644277200000|2022-02-07 23:40:00|12193.7|12187.7|12194.4|12188.4|12195|12189|12193.1|12187.1|0
1644277500000|2022-02-07 23:45:00|12194.3|12188.3|12195.3|12189.3|12196.3|12190.3|12193.9|12187.9|0
1644277800000|2022-02-07 23:50:00|12195.5|12189.5|12194.4|12188.4|12195.9|12189.9|12194.1|12188.1|0
1644278100000|2022-02-07 23:55:00|12194.3|12188.3|12196.1|12190.1|12196.7|12190.7|12193.6|12187.6|0
1644278400000|2022-02-08 00:00:00|12196.3|12190.3|12196.9|12190.9|12198.9|12192.9|12196.1|12190.1|0
1644278700000|2022-02-08 00:05:00|12197.2|12191.2|12195.3|12189.3|12197.2|12191.2|12195|12189|0
1644279000000|2022-02-08 00:10:00|12195.5|12189.5|12194.7|12188.7|12195.9|12189.9|12193.9|12187.9|0
1644279300000|2022-02-08 00:15:00|12194.6|12188.6|12206.7|12200.7|12207.3|12201.3|12194.4|12188.4|0
1644279600000|2022-02-08 00:20:00|12206.5|12200.5|12198|12192|12206.7|12200.7|12197.1|12191.1|0
1644279900000|2022-02-08 00:25:00|12197.2|12191.2|12199.7|12193.7|12202.2|12196.2|12197.1|12191.1|0
1644280200000|2022-02-08 00:30:00|12199.8|12193.8|12205.5|12199.5|12207.2|12201.2|12199.8|12193.8|0
1644280500000|2022-02-08 00:35:00|12205.7|12199.7|12205.4|12199.4|12206.3|12200.3|12202|12196|0
1644280800000|2022-02-08 00:40:00|12205|12199|12203.5|12197.5|12205|12199|12201.4|12195.4|0
1644281100000|2022-02-08 00:45:00|12203.7|12197.7|12207.7|12201.7|12208.2|12202.2|12201.4|12195.4|0
1644281400000|2022-02-08 00:50:00|12207.9|12201.9|12206.9|12200.9|12211.8|12205.8|12206.4|12200.4|0
1644281700000|2022-02-08 00:55:00|12207.3|12201.3|12209.8|12203.8|12210.5|12204.5|12206.9|12200.9|0
1644282000000|2022-02-08 01:00:00|12209.9|12203.9|12208.3|12202.3|12211.2|12205.2|12206.1|12200.1|0
1644282300000|2022-02-08 01:05:00|12208.5|12202.5|12205.7|12199.7|12209.1|12203.1|12205.7|12199.7|0
1644282600000|2022-02-08 01:10:00|12205.2|12199.2|12205.8|12199.8|12207.5|12201.5|12203|12197|0
1644282900000|2022-02-08 01:15:00|12206|12200|12206.7|12200.7|12207|12201|12204.9|12198.9|0
1644283200000|2022-02-08 01:20:00|12206.5|12200.5|12205.6|12199.6|12207.1|12201.1|12203.2|12197.2|0
1644283500000|2022-02-08 01:25:00|12205.4|12199.4|12203|12197|12205.6|12199.6|12199.5|12193.5|0
1644283800000|2022-02-08 01:30:00|12202.9|12196.9|12193|12187|12203.3|12197.3|12191.3|12185.3|0
1644284100000|2022-02-08 01:35:00|12193.2|12187.2|12202.3|12196.3|12202.6|12196.6|12193|12187|0
1644284400000|2022-02-08 01:40:00|12202.5|12196.5|12201.4|12195.4|12205.7|12199.7|12200.9|12194.9|0
1644284700000|2022-02-08 01:45:00|12201|12195|12196.6|12190.6|12201|12195|12195.3|12189.3|0
1644285000000|2022-02-08 01:50:00|12196.8|12190.8|12196.7|12190.7|12197.9|12191.9|12192.9|12186.9|0
1644285300000|2022-02-08 01:55:00|12196.5|12190.5|12197.8|12191.8|12198.7|12192.7|12193.7|12187.7|0
1644285600000|2022-02-08 02:00:00|12197.9|12191.9|12193.5|12187.5|12199.2|12193.2|12193.5|12187.5|0
1644285900000|2022-02-08 02:05:00|12193.9|12187.9|12193.2|12187.2|12194.4|12188.4|12189.4|12183.4|0
1644286200000|2022-02-08 02:10:00|12193|12187|12191.9|12185.9|12193.1|12187.1|12188.9|12182.9|0
1644286500000|2022-02-08 02:15:00|12191.4|12185.4|12186.8|12180.8|12191.9|12185.9|12186.8|12180.8|0
1644286800000|2022-02-08 02:20:00|12187|12181|12193|12187|12194.8|12188.8|12185.4|12179.4|0
1644287100000|2022-02-08 02:25:00|12193.1|12187.1|12195.9|12189.9|12196.4|12190.4|12193.1|12187.1|0
1644287400000|2022-02-08 02:30:00|12196.1|12190.1|12191.7|12185.7|12196.4|12190.4|12191.3|12185.3|0
1644287700000|2022-02-08 02:35:00|12191.9|12185.9|12193.9|12187.9|12193.9|12187.9|12191.7|12185.7|0
1644288000000|2022-02-08 02:40:00|12194.3|12188.3|12194.4|12188.4|12194.9|12188.9|12193.4|12187.4|0
1644288300000|2022-02-08 02:45:00|12194.2|12188.2|12197.3|12191.3|12197.8|12191.8|12194|12188|0
1644288600000|2022-02-08 02:50:00|12197.1|12191.1|12199.4|12193.4|12199.8|12193.8|12196.5|12190.5|0
1644288900000|2022-02-08 02:55:00|12199.2|12193.2|12198.3|12192.3|12199.9|12193.9|12198.3|12192.3|0
1644289200000|2022-02-08 03:00:00|12198.5|12192.5|12197.3|12191.3|12199.2|12193.2|12196.4|12190.4|0
1644289500000|2022-02-08 03:05:00|12197.7|12191.7|12195.9|12189.9|12198.6|12192.6|12195.5|12189.5|0
1644289800000|2022-02-08 03:10:00|12195.7|12189.7|12194.7|12188.7|12196.7|12190.7|12194.7|12188.7|0
1644290100000|2022-02-08 03:15:00|12194.9|12188.9|12195.3|12189.3|12198.7|12192.7|12194.9|12188.9|0
1644290400000|2022-02-08 03:20:00|12195.4|12189.4|12197|12191|12197.8|12191.8|12195.3|12189.3|0
1644290700000|2022-02-08 03:25:00|12197.8|12191.8|12201.2|12195.2|12202.5|12196.5|12197.4|12191.4|0
1644291000000|2022-02-08 03:30:00|12201|12195|12199.6|12193.6|12201.6|12195.6|12198.7|12192.7|0
1644291300000|2022-02-08 03:35:00|12199.8|12193.8|12200.5|12194.5|12201.8|12195.8|12199.6|12193.6|0
1644291600000|2022-02-08 03:40:00|12200.7|12194.7|12194.8|12188.8|12201.4|12195.4|12194.8|12188.8|0
1644291900000|2022-02-08 03:45:00|12195.1|12189.1|12194.1|12188.1|12195.6|12189.6|12189.1|12183.1|0
1644292200000|2022-02-08 03:50:00|12194|12188|12190.3|12184.3|12194|12188|12190.3|12184.3|0
1644292500000|2022-02-08 03:55:00|12190.5|12184.5|12190.8|12184.8|12192.5|12186.5|12190.3|12184.3|0
1644292800000|2022-02-08 04:00:00|12191|12185|12191.6|12185.6|12192.2|12186.2|12189.6|12183.6|0
1644293100000|2022-02-08 04:05:00|12191.7|12185.7|12192.1|12186.1|12193|12187|12191.2|12185.2|0
1644293400000|2022-02-08 04:10:00|12192|12186|12192.5|12186.5|12192.5|12186.5|12191.2|12185.2|0
1644293700000|2022-02-08 04:15:00|12192.9|12186.9|12192.1|12186.1|12193.3|12187.3|12191.6|12185.6|0
1644294000000|2022-02-08 04:20:00|12192|12186|12192|12186|12192.9|12186.9|12191.1|12185.1|0
1644294300000|2022-02-08 04:25:00|12192.1|12186.1|12192|12186|12194.5|12188.5|12191.9|12185.9|0
1644294600000|2022-02-08 04:30:00|12191.6|12185.6|12191.6|12185.6|12192.9|12186.9|12191.2|12185.2|0
1644294900000|2022-02-08 04:35:00|12191.4|12185.4|12191.2|12185.2|12192.1|12186.1|12190.4|12184.4|0
1644295200000|2022-02-08 04:40:00|12191.4|12185.4|12192.4|12186.4|12194.6|12188.6|12190.8|12184.8|0
1644295500000|2022-02-08 04:45:00|12192.8|12186.8|12196.3|12190.3|12196.7|12190.7|12192|12186|0
1644295800000|2022-02-08 04:50:00|12196.5|12190.5|12194.9|12188.9|12196.7|12190.7|12194.4|12188.4|0
1644296100000|2022-02-08 04:55:00|12195|12189|12197|12191|12197.1|12191.1|12194.4|12188.4|0
1644296400000|2022-02-08 05:00:00|12196.7|12190.7|12190.4|12184.4|12197|12191|12189.5|12183.5|0
1644296700000|2022-02-08 05:05:00|12190.2|12184.2|12195.5|12189.5|12195.8|12189.8|12189.5|12183.5|0
1644297000000|2022-02-08 05:10:00|12195.6|12189.6|12192.9|12186.9|12195.8|12189.8|12192|12186|0
1644297300000|2022-02-08 05:15:00|12193.2|12187.2|12185.4|12179.4|12193.7|12187.7|12184.9|12178.9|0
1644297600000|2022-02-08 05:20:00|12185.7|12179.7|12183.5|12177.5|12186.2|12180.2|12182.7|12176.7|0
1644297900000|2022-02-08 05:25:00|12183.6|12177.6|12182.3|12176.3|12184.4|12178.4|12180.5|12174.5|0
1644298200000|2022-02-08 05:30:00|12182.1|12176.1|12177.8|12171.8|12182.1|12176.1|12177.8|12171.8|0
1644298500000|2022-02-08 05:35:00|12177.6|12171.6|12177.3|12171.3|12177.6|12171.6|12174.9|12168.9|0
1644298800000|2022-02-08 05:40:00|12176.9|12170.9|12179.3|12173.3|12180.5|12174.5|12176.5|12170.5|0
1644299100000|2022-02-08 05:45:00|12179.1|12173.1|12178.9|12172.9|12179.7|12173.7|12178|12172|0
1644299400000|2022-02-08 05:50:00|12179.3|12173.3|12180.6|12174.6|12181.4|12175.4|12178.9|12172.9|0
1644299700000|2022-02-08 05:55:00|12180.5|12174.5|12183.9|12177.9|12183.9|12177.9|12180.1|12174.1|0
1644300000000|2022-02-08 06:00:00|12183.5|12177.5|12185.4|12179.4|12185.8|12179.8|12180.8|12174.8|0
1644300300000|2022-02-08 06:05:00|12185.2|12179.2|12185.2|12179.2|12187.6|12181.6|12184.2|12178.2|0
1644300600000|2022-02-08 06:10:00|12185.6|12179.6|12187.7|12181.7|12190.4|12184.4|12185.6|12179.6|0
1644300900000|2022-02-08 06:15:00|12187.9|12181.9|12189.4|12183.4|12189.8|12183.8|12187.6|12181.6|0
1644301200000|2022-02-08 06:20:00|12188.9|12182.9|12189.3|12183.3|12192|12186|12188.4|12182.4|0
1644301500000|2022-02-08 06:25:00|12189.1|12183.1|12192.4|12186.4|12193.7|12187.7|12188.9|12182.9|0
1644301800000|2022-02-08 06:30:00|12192.8|12186.8|12193.7|12187.7|12194.5|12188.5|12190.3|12184.3|0
1644302100000|2022-02-08 06:35:00|12193.6|12187.6|12195.6|12189.6|12197.7|12191.7|12193.3|12187.3|0
1644302400000|2022-02-08 06:40:00|12195.5|12189.5|12201.5|12195.5|12201.5|12195.5|12195|12189|0
1644302700000|2022-02-08 06:45:00|12201.6|12195.6|12204|12198|12206.7|12200.7|12201.6|12195.6|0
1644303000000|2022-02-08 06:50:00|12203.8|12197.8|12202.7|12196.7|12204.5|12198.5|12200.6|12194.6|0
1644303300000|2022-02-08 06:55:00|12202.9|12196.9|12201.5|12195.5|12205|12199|12200.6|12194.6|0
1644303600000|2022-02-08 07:00:00|12201.4|12195.4|12201.1|12199.1|12206|12202.1|12197.4|12191.4|27
1644303900000|2022-02-08 07:05:00|12199.6|12197.6|12210.6|12208.6|12212.6|12210.6|12194.1|12192.1|40
1644304200000|2022-02-08 07:10:00|12211.1|12209.1|12224.1|12222.1|12224.6|12222.6|12210.6|12208.6|42
1644304500000|2022-02-08 07:15:00|12223.1|12221.1|12220.6|12218.6|12226.1|12224.1|12216.1|12214.1|27
1644304800000|2022-02-08 07:20:00|12219.6|12217.6|12220.1|12218.1|12225.1|12223.1|12218.6|12216.6|32
1644305100000|2022-02-08 07:25:00|12219.6|12217.6|12210.1|12208.1|12219.6|12217.6|12209.6|12207.6|18
1644305400000|2022-02-08 07:30:00|12209.6|12207.6|12209.1|12207.1|12211.1|12209.1|12202.1|12200.1|39
1644305700000|2022-02-08 07:35:00|12209.6|12207.6|12204.1|12202.1|12211.1|12209.1|12203.1|12201.1|33
1644306000000|2022-02-08 07:40:00|12204.6|12202.6|12205.1|12203.1|12207.6|12205.6|12202.6|12200.6|15
1644306300000|2022-02-08 07:45:00|12205.6|12203.6|12199.1|12197.1|12207.1|12205.1|12195.6|12193.6|29
1644306600000|2022-02-08 07:50:00|12198.6|12196.6|12218.1|12216.1|12218.1|12216.1|12198.1|12196.1|52
1644306900000|2022-02-08 07:55:00|12217.6|12215.6|12216.1|12214.1|12219.1|12217.1|12209.1|12207.1|86
1644307200000|2022-02-08 08:00:00|12220.1|12218.1|12220.1|12218.1|12230.1|12228.1|12201.1|12199.1|791
1644307500000|2022-02-08 08:05:00|12220.6|12218.6|12214.1|12212.1|12223.1|12221.1|12205.1|12203.1|261
1644307800000|2022-02-08 08:10:00|12214.6|12212.6|12220.1|12218.1|12223.6|12221.6|12212.1|12210.1|271
1644308100000|2022-02-08 08:15:00|12219.6|12217.6|12207.1|12205.1|12220.1|12218.1|12199.1|12197.1|255
1644308400000|2022-02-08 08:20:00|12207.6|12205.6|12233.6|12231.6|12242.6|12240.6|12206.6|12204.6|243
1644308700000|2022-02-08 08:25:00|12233.1|12231.1|12233.1|12231.1|12237.1|12235.1|12224.6|12222.6|181
1644309000000|2022-02-08 08:30:00|12232.6|12230.6|12235.1|12233.1|12241.6|12239.6|12229.6|12227.6|206
1644309300000|2022-02-08 08:35:00|12234.6|12232.6|12246.6|12244.6|12250.1|12248.1|12232.1|12230.1|275
1644309600000|2022-02-08 08:40:00|12247.8|12245.8|12245.3|12243.3|12256.8|12254.8|12241.3|12239.3|303
1644309900000|2022-02-08 08:45:00|12244.8|12242.8|12256.3|12254.3|12257.3|12255.3|12242.3|12240.3|155
1644310200000|2022-02-08 08:50:00|12256.8|12254.8|12253.3|12251.3|12256.8|12254.8|12246.8|12244.8|111
1644310500000|2022-02-08 08:55:00|12254.3|12252.3|12243.3|12241.3|12254.8|12252.8|12238.3|12236.3|138
1644310800000|2022-02-08 09:00:00|12244.3|12242.3|12243.3|12241.3|12245.8|12243.8|12237.3|12235.3|155
1644311100000|2022-02-08 09:05:00|12242.8|12240.8|12242.3|12240.3|12246.3|12244.3|12235.8|12233.8|91
1644311400000|2022-02-08 09:10:00|12241.8|12239.8|12243.8|12241.8|12246.3|12244.3|12237.3|12235.3|76
1644311700000|2022-02-08 09:15:00|12244.3|12242.3|12247.3|12245.3|12251.3|12249.3|12243.8|12241.8|67
1644312000000|2022-02-08 09:20:00|12247.8|12245.8|12247.3|12245.3|12249.3|12247.3|12243.3|12241.3|105
1644312300000|2022-02-08 09:25:00|12247.8|12245.8|12241.8|12239.8|12250.3|12248.3|12240.8|12238.8|71
1644312600000|2022-02-08 09:30:00|12241.3|12239.3|12243.3|12241.3|12246.8|12244.8|12234.8|12232.8|145
1644312900000|2022-02-08 09:35:00|12243.8|12241.8|12241.3|12239.3|12245.8|12243.8|12239.3|12237.3|136
1644313200000|2022-02-08 09:40:00|12240.8|12238.8|12231.3|12229.3|12243.3|12241.3|12228.8|12226.8|154
1644313500000|2022-02-08 09:45:00|12230.8|12228.8|12229.3|12227.3|12233.8|12231.8|12227.3|12225.3|169
1644313800000|2022-02-08 09:50:00|12228.8|12226.8|12224.3|12222.3|12241.8|12239.8|12219.3|12217.3|281
1644314100000|2022-02-08 09:55:00|12223.8|12221.8|12214.3|12212.3|12224.3|12222.3|12209.8|12207.8|202
1644314400000|2022-02-08 10:00:00|12213.3|12211.3|12210.3|12208.3|12214.3|12212.3|12202.8|12200.8|316
1644314700000|2022-02-08 10:05:00|12209.8|12207.8|12205.3|12203.3|12212.8|12210.8|12203.3|12201.3|157
1644315000000|2022-02-08 10:10:00|12205.8|12203.8|12200.3|12198.3|12207.8|12205.8|12200.3|12198.3|226
1644315300000|2022-02-08 10:15:00|12201.3|12199.3|12197.8|12195.8|12203.3|12201.3|12193.3|12191.3|94
1644315600000|2022-02-08 10:20:00|12198.3|12196.3|12197.8|12195.8|12199.8|12197.8|12189.8|12187.8|137
1644315900000|2022-02-08 10:25:00|12198.3|12196.3|12199.8|12197.8|12206.3|12204.3|12196.8|12194.8|83
1644316200000|2022-02-08 10:30:00|12199.3|12197.3|12206.8|12204.8|12207.3|12205.3|12197.8|12195.8|59
1644316500000|2022-02-08 10:35:00|12207.3|12205.3|12214.3|12212.3|12215.8|12213.8|12206.3|12204.3|52
1644316800000|2022-02-08 10:40:00|12213.8|12211.8|12214.3|12212.3|12219.8|12217.8|12211.8|12209.8|53
1644317100000|2022-02-08 10:45:00|12214.8|12212.8|12212.3|12210.3|12215.3|12213.3|12209.8|12207.8|60
1644317400000|2022-02-08 10:50:00|12212.8|12210.8|12200.3|12198.3|12214.3|12212.3|12199.8|12197.8|61
1644317700000|2022-02-08 10:55:00|12199.8|12197.8|12190.3|12188.3|12200.3|12198.3|12189.8|12187.8|64
1644318000000|2022-02-08 11:00:00|12191.3|12189.3|12188.8|12186.8|12192.8|12190.8|12181.3|12179.3|110
1644318300000|2022-02-08 11:05:00|12188.3|12186.3|12185.8|12183.8|12191.8|12189.8|12184.3|12182.3|52
1644318600000|2022-02-08 11:10:00|12186.3|12184.3|12186.8|12184.8|12189.3|12187.3|12184.3|12182.3|59
1644318900000|2022-02-08 11:15:00|12187.3|12185.3|12183.3|12181.3|12192.8|12190.8|12181.8|12179.8|78
1644319200000|2022-02-08 11:20:00|12183.8|12181.8|12176.8|12174.8|12186.8|12184.8|12175.3|12173.3|250
1644319500000|2022-02-08 11:25:00|12176.3|12174.3|12181.3|12179.3|12186.8|12184.8|12175.8|12173.8|61
1644319800000|2022-02-08 11:30:00|12181.8|12179.8|12177.8|12175.8|12186.3|12184.3|12177.3|12175.3|55
1644320100000|2022-02-08 11:35:00|12178.3|12176.3|12168.3|12166.3|12182.8|12180.8|12167.3|12165.3|91
1644320400000|2022-02-08 11:40:00|12168.8|12166.8|12175.3|12173.3|12181.8|12179.8|12167.8|12165.8|101
1644320700000|2022-02-08 11:45:00|12175.8|12173.8|12168.8|12166.8|12175.8|12173.8|12166.8|12164.8|79
1644321000000|2022-02-08 11:50:00|12168.3|12166.3|12176.8|12174.8|12178.8|12176.8|12168.3|12166.3|105
1644321300000|2022-02-08 11:55:00|12177.3|12175.3|12176.8|12174.8|12177.8|12175.8|12170.8|12168.8|96
1644321600000|2022-02-08 12:00:00|12176.3|12174.3|12169.8|12167.8|12176.3|12174.3|12168.3|12166.3|58
1644321900000|2022-02-08 12:05:00|12170.3|12168.3|12170.8|12168.8|12172.8|12170.8|12168.8|12166.8|32
1644322200000|2022-02-08 12:10:00|12170.3|12168.3|12174.8|12172.8|12176.8|12174.8|12168.8|12166.8|51
1644322500000|2022-02-08 12:15:00|12175.3|12173.3|12163.3|12161.3|12175.3|12173.3|12160.3|12158.3|83
1644322800000|2022-02-08 12:20:00|12162.8|12160.8|12162.3|12160.3|12164.8|12162.8|12157.8|12155.8|94
1644323100000|2022-02-08 12:25:00|12162.8|12160.8|12166.3|12164.3|12170.8|12168.8|12161.3|12159.3|74
1644323400000|2022-02-08 12:30:00|12165.3|12163.3|12157.8|12155.8|12167.8|12165.8|12156.3|12154.3|217
1644323700000|2022-02-08 12:35:00|12158.3|12156.3|12160.8|12158.8|12161.8|12159.8|12155.8|12153.8|94
1644324000000|2022-02-08 12:40:00|12161.1|12159.1|12161.6|12159.6|12164.6|12162.6|12157.6|12155.6|49
1644324300000|2022-02-08 12:45:00|12161.1|12159.1|12162.6|12160.6|12164.1|12162.1|12160.1|12158.1|109
1644324600000|2022-02-08 12:50:00|12163.1|12161.1|12157.1|12155.1|12163.6|12161.6|12152.6|12150.6|172
1644324900000|2022-02-08 12:55:00|12156.6|12154.6|12167.1|12165.1|12170.1|12168.1|12156.1|12154.1|70
1644325200000|2022-02-08 13:00:00|12167.6|12165.6|12176.6|12174.6|12181.1|12179.1|12166.6|12164.6|576
1644325500000|2022-02-08 13:05:00|12176.1|12174.1|12186.1|12184.1|12188.1|12186.1|12175.6|12173.6|147
1644325800000|2022-02-08 13:10:00|12185.6|12183.6|12193.6|12191.6|12194.6|12192.6|12185.1|12183.1|164
1644326100000|2022-02-08 13:15:00|12194.1|12192.1|12198.6|12196.6|12198.6|12196.6|12190.6|12188.6|175
1644326400000|2022-02-08 13:20:00|12198.1|12196.1|12196.6|12194.6|12203.6|12201.6|12195.6|12193.6|210
1644326700000|2022-02-08 13:25:00|12196.1|12194.1|12195.6|12193.6|12198.1|12196.1|12192.6|12190.6|137
1644327000000|2022-02-08 13:30:00|12195.1|12193.1|12194.6|12192.6|12198.6|12196.6|12189.1|12187.1|176
1644327300000|2022-02-08 13:35:00|12195.6|12193.6|12188.6|12186.6|12195.6|12193.6|12187.6|12185.6|119
1644327600000|2022-02-08 13:40:00|12189.1|12187.1|12178.6|12176.6|12189.1|12187.1|12178.1|12176.1|95
1644327900000|2022-02-08 13:45:00|12178.1|12176.1|12173.6|12171.6|12181.6|12179.6|12173.6|12171.6|69
1644328200000|2022-02-08 13:50:00|12175.1|12173.1|12169.6|12167.6|12177.6|12175.6|12168.6|12166.6|123
1644328500000|2022-02-08 13:55:00|12170.1|12168.1|12173.1|12171.1|12176.1|12174.1|12166.6|12164.6|87
1644328800000|2022-02-08 14:00:00|12173.6|12171.6|12172.6|12170.6|12176.6|12174.6|12172.1|12170.1|65
1644329100000|2022-02-08 14:05:00|12172.1|12170.1|12162.6|12160.6|12173.1|12171.1|12162.6|12160.6|87
1644329400000|2022-02-08 14:10:00|12162.1|12160.1|12152.6|12150.6|12163.6|12161.6|12152.1|12150.1|155
1644329700000|2022-02-08 14:15:00|12152.1|12150.1|12153.6|12151.6|12155.6|12153.6|12149.6|12147.6|201
1644330000000|2022-02-08 14:20:00|12153.1|12151.1|12152.6|12150.6|12153.6|12151.6|12149.1|12147.1|98
1644330300000|2022-02-08 14:25:00|12151.6|12149.6|12157.1|12155.1|12158.1|12156.1|12150.6|12148.6|96
1644330600000|2022-02-08 14:30:00|12156.1|12154.1|12152.6|12150.6|12164.1|12162.1|12150.1|12148.1|252
1644330900000|2022-02-08 14:35:00|12152.1|12150.1|12157.1|12155.1|12159.6|12157.6|12149.1|12147.1|226
1644331200000|2022-02-08 14:40:00|12156.6|12154.6|12154.6|12152.6|12162.6|12160.6|12149.1|12147.1|439
1644331500000|2022-02-08 14:45:00|12155.1|12153.1|12156.1|12154.1|12168.1|12166.1|12155.1|12153.1|153
1644331800000|2022-02-08 14:50:00|12156.6|12154.6|12151.1|12149.1|12158.1|12156.1|12148.6|12146.6|151
1644332100000|2022-02-08 14:55:00|12150.6|12148.6|12148.6|12146.6|12153.6|12151.6|12144.6|12142.6|140
1644332400000|2022-02-08 15:00:00|12149.1|12147.1|12139.6|12137.6|12149.1|12147.1|12133.1|12131.1|216
1644332700000|2022-02-08 15:05:00|12139.1|12137.1|12147.6|12145.6|12149.1|12147.1|12135.6|12133.6|137
1644333000000|2022-02-08 15:10:00|12147.5|12145.5|12149|12147|12154.5|12152.5|12145|12143|115
1644333300000|2022-02-08 15:15:00|12149.5|12147.5|12149|12147|12153.5|12151.5|12147.5|12145.5|288
1644333600000|2022-02-08 15:20:00|12149.5|12147.5|12153.5|12151.5|12158.5|12156.5|12147.5|12145.5|271
1644333900000|2022-02-08 15:25:00|12154|12152|12141.5|12139.5|12154|12152|12137.5|12135.5|282
1644334200000|2022-02-08 15:30:00|12142|12140|12137|12135|12143.5|12141.5|12134|12132|129
1644334500000|2022-02-08 15:35:00|12136.5|12134.5|12148|12146|12153|12151|12132.5|12130.5|227
1644334800000|2022-02-08 15:40:00|12147.5|12145.5|12144.5|12142.5|12149|12147|12140.5|12138.5|3127
1644335100000|2022-02-08 15:45:00|12145|12143|12146.5|12144.5|12153|12151|12144|12142|322
1644335400000|2022-02-08 15:50:00|12146|12144|12150|12148|12152.5|12150.5|12142.5|12140.5|193
1644335700000|2022-02-08 15:55:00|12149.5|12147.5|12151|12149|12152.5|12150.5|12147|12145|138
1644336000000|2022-02-08 16:00:00|12150.5|12148.5|12162.5|12160.5|12163.5|12161.5|12150.5|12148.5|167
1644336300000|2022-02-08 16:05:00|12162|12160|12156.5|12154.5|12164.5|12162.5|12152.5|12150.5|182
1644336600000|2022-02-08 16:10:00|12157.5|12155.5|12158.5|12156.5|12163.5|12161.5|12154.5|12152.5|175
1644336900000|2022-02-08 16:15:00|12158|12156|12172.5|12170.5|12174|12172|12156.5|12154.5|536
1644337200000|2022-02-08 16:20:00|12172|12170|12161|12159|12174.5|12172.5|12155.5|12153.5|414
1644337500000|2022-02-08 16:25:00|12161.5|12159.5|12158|12156|12172|12170|12158|12156|1528
1644337800000|2022-02-08 16:30:00|12157.5|12155.5|12163.5|12161.5|12169.5|12167.5|12153.5|12151.5|759
1644338100000|2022-02-08 16:35:00|12164|12162|12176.5|12174.5|12177|12175|12164|12162|242
1644338400000|2022-02-08 16:40:00|12178|12176|12175|12173|12179.5|12177.5|12171|12169|361
1644338700000|2022-02-08 16:45:00|12176|12174|12177|12175|12181|12179|12174|12172|51
1644339000000|2022-02-08 16:50:00|12177.5|12175.5|12179|12177|12182|12180|12173|12171|45
1644339300000|2022-02-08 16:55:00|12179.5|12177.5|12185|12183|12185|12183|12179|12177|20
1644339600000|2022-02-08 17:00:00|12185.5|12183.5|12182.5|12180.5|12189|12187|12182|12180|25
1644339900000|2022-02-08 17:05:00|12182|12180|12181.5|12179.5|12185|12183|12179|12177|17
1644340200000|2022-02-08 17:10:00|12181|12179|12180.5|12178.5|12185|12183|12179.5|12177.5|22
1644340500000|2022-02-08 17:15:00|12180|12178|12177|12175|12182.5|12180.5|12177|12175|11
1644340800000|2022-02-08 17:20:00|12178|12176|12182|12180|12184|12182|12176|12174|14
1644341100000|2022-02-08 17:25:00|12181.5|12179.5|12180.5|12178.5|12183|12181|12178.5|12176.5|7
1644341400000|2022-02-08 17:30:00|12180|12178|12187|12185|12187.5|12185.5|12180|12178|40
1644341700000|2022-02-08 17:35:00|12187.5|12185.5|12194|12192|12195|12193|12186|12184|51
1644342000000|2022-02-08 17:40:00|12194.5|12192.5|12195|12193|12197.5|12195.5|12194|12192|8
1644342300000|2022-02-08 17:45:00|12195.5|12193.5|12192|12190|12198.5|12196.5|12191.5|12189.5|27
1644342600000|2022-02-08 17:50:00|12191.5|12189.5|12192|12190|12194.5|12192.5|12191|12189|32
1644342900000|2022-02-08 17:55:00|12192.5|12190.5|12189|12187|12194|12192|12187|12185|16
1644343200000|2022-02-08 18:00:00|12189.5|12187.5|12186.5|12184.5|12189.5|12187.5|12183.5|12181.5|16
1644343500000|2022-02-08 18:05:00|12186|12184|12185.5|12183.5|12188|12186|12185|12183|4
1644343800000|2022-02-08 18:10:00|12186|12184|12185|12183|12187|12185|12183|12181|3
1644344100000|2022-02-08 18:15:00|12184.5|12182.5|12186.5|12184.5|12187|12185|12182|12180|16
1644344400000|2022-02-08 18:20:00|12186|12184|12190.5|12188.5|12195|12193|12185|12183|37
1644344700000|2022-02-08 18:25:00|12191|12189|12190|12188|12192.5|12190.5|12188|12186|16
1644345000000|2022-02-08 18:30:00|12190.5|12188.5|12193|12191|12195.5|12193.5|12190|12188|15
1644345300000|2022-02-08 18:35:00|12193.5|12191.5|12192.5|12190.5|12197|12195|12191|12189|33
1644345600000|2022-02-08 18:40:00|12192|12190|12187.5|12185.5|12192.5|12190.5|12187.5|12185.5|6
1644345900000|2022-02-08 18:45:00|12187|12185|12189|12187|12190|12188|12186|12184|6
1644346200000|2022-02-08 18:50:00|12188.5|12186.5|12187.5|12185.5|12189|12187|12184.5|12182.5|12
1644346500000|2022-02-08 18:55:00|12187|12185|12193|12191|12194|12192|12187|12185|19
1644346800000|2022-02-08 19:00:00|12193.5|12191.5|12197.5|12195.5|12197.5|12195.5|12192|12190|8
1644347100000|2022-02-08 19:05:00|12198|12196|12198|12196|12199|12197|12196.5|12194.5|20
1644347400000|2022-02-08 19:10:00|12197.5|12195.5|12196|12194|12198|12196|12195.5|12193.5|10
1644347700000|2022-02-08 19:15:00|12196.5|12194.5|12196.5|12194.5|12199|12197|12192.5|12190.5|31
1644348000000|2022-02-08 19:20:00|12197|12195|12190.5|12188.5|12197|12195|12183|12181|15
1644348300000|2022-02-08 19:25:00|12190|12188|12188|12186|12191|12189|12184.5|12182.5|5
1644348600000|2022-02-08 19:30:00|12187.5|12185.5|12188.5|12186.5|12188.5|12186.5|12185|12183|1
1644348900000|2022-02-08 19:35:00|12188|12186|12177|12175|12189|12187|12174.5|12172.5|9
1644349200000|2022-02-08 19:40:00|12177.5|12175.5|12181|12179|12181|12179|12177|12175|5
1644349500000|2022-02-08 19:45:00|12180.5|12178.5|12179.5|12177.5|12183|12181|12175|12173|7
1644349800000|2022-02-08 19:50:00|12179|12177|12186|12184|12186.5|12184.5|12178|12176|6
1644350100000|2022-02-08 19:55:00|12185.5|12183.5|12184.5|12182.5|12186|12184|12181|12179|0
1644350400000|2022-02-08 20:00:00|12184|12182|12185.5|12183.5|12186|12184|12178.5|12176.5|4
1644350700000|2022-02-08 20:05:00|12186|12184|12187.5|12185.5|12189|12187|12181.5|12179.5|13
1644351000000|2022-02-08 20:10:00|12190|12188|12205.5|12203.5|12206|12204|12189.5|12187.5|20
1644351300000|2022-02-08 20:15:00|12205|12203|12205.5|12203.5|12207|12205|12200|12198|17
1644351600000|2022-02-08 20:20:00|12204.5|12202.5|12204|12202|12205.5|12203.5|12200.5|12198.5|10
1644351900000|2022-02-08 20:25:00|12203.5|12201.5|12201|12199|12204|12202|12197|12195|14
1644352200000|2022-02-08 20:30:00|12201.5|12199.5|12209.5|12207.5|12210.5|12208.5|12199.5|12197.5|15
1644352500000|2022-02-08 20:35:00|12210|12208|12204|12202|12210.5|12208.5|12201|12199|12
1644352800000|2022-02-08 20:40:00|12205|12203|12207|12205|12211.5|12209.5|12204.5|12202.5|21
1644353100000|2022-02-08 20:45:00|12207.5|12205.5|12211.5|12209.5|12212|12210|12205|12203|21
1644353400000|2022-02-08 20:50:00|12211|12209|12216.5|12214.5|12218|12216|12203|12201|37
1644353700000|2022-02-08 20:55:00|12217|12215|12215.9|12209.9|12221|12219|12203|12201|53
1644354000000|2022-02-08 21:00:00|12215.8|12209.8|12221.6|12215.6|12222.4|12216.4|12214.7|12208.7|0
1644354300000|2022-02-08 21:05:00|12221.5|12215.5|12225.8|12219.8|12227.7|12221.7|12221.5|12215.5|0
1644354600000|2022-02-08 21:10:00|12225.7|12219.7|12220.4|12214.4|12226.7|12220.7|12220.3|12214.3|0
1644354900000|2022-02-08 21:15:00|12221|12215|12223.3|12217.3|12224.5|12218.5|12220.3|12214.3|0
1644355200000|2022-02-08 21:20:00|12223.5|12217.5|12223.2|12217.2|12224.2|12218.2|12222.8|12216.8|0
1644355500000|2022-02-08 21:25:00|12223.5|12217.5|12223.5|12217.5|12223.8|12217.8|12222.8|12216.8|0
1644355800000|2022-02-08 21:30:00|12223.4|12217.4|12223.8|12217.8|12224.5|12218.5|12222.8|12216.8|0
1644356100000|2022-02-08 21:35:00|12223.7|12217.7|12223.8|12217.8|12224.2|12218.2|12223.2|12217.2|0
1644356400000|2022-02-08 21:40:00|12223.9|12217.9|12222.8|12216.8|12223.9|12217.9|12222.8|12216.8|0
1644356700000|2022-02-08 21:45:00|12222.9|12216.9|12222.8|12216.8|12223.8|12217.8|12222.8|12216.8|0
1644357000000|2022-02-08 21:50:00|12222.9|12216.9|12222.8|12216.8|12223.3|12217.3|12222.8|12216.8|0
1644357300000|2022-02-08 21:55:00|12222.9|12216.9|12223.6|12217.6|12223.6|12217.6|12222.8|12216.8|0
1644357600000|2022-02-08 22:00:00|12223.5|12217.5|12223.5|12217.5|12223.9|12217.9|12223.5|12217.5|0
1644357900000|2022-02-08 22:05:00|12223.4|12217.4|12223.1|12217.1|12223.5|12217.5|12223.1|12217.1|0
1644358200000|2022-02-08 22:10:00|12223.4|12217.4|12223.5|12217.5|12223.5|12217.5|12223|12217|0
1644358500000|2022-02-08 22:15:00|12223.4|12217.4|12223|12217|12223.4|12217.4|12222.7|12216.7|0
1644358800000|2022-02-08 22:20:00|12222.9|12216.9|12222.9|12216.9|12222.9|12216.9|12222.9|12216.9|0
1644359100000|2022-02-08 22:25:00|12222.7|12216.7|12222.7|12216.7|12223|12217|12222.6|12216.6|0
1644359400000|2022-02-08 22:30:00|12223|12217|12222.7|12216.7|12223|12217|12222.7|12216.7|0
1644359700000|2022-02-08 22:35:00|12222.6|12216.6|12223|12217|12223.1|12217.1|12222.6|12216.6|0
1644360000000|2022-02-08 22:40:00|12223.1|12217.1|12222.7|12216.7|12223.2|12217.2|12222.7|12216.7|0
1644360300000|2022-02-08 22:45:00|12223|12217|12222.7|12216.7|12223|12217|12222.7|12216.7|0
1644360600000|2022-02-08 22:50:00|12222.9|12216.9|12223|12217|12223|12217|12222.7|12216.7|0
1644361200000|2022-02-08 23:00:00|12223.1|12217.1|12226.1|12220.1|12226.3|12220.3|12223.1|12217.1|0
1644361500000|2022-02-08 23:05:00|12226.2|12220.2|12227.4|12221.4|12228.5|12222.5|12226.1|12220.1|0
1644361800000|2022-02-08 23:10:00|12227.7|12221.7|12227.5|12221.5|12228.8|12222.8|12227.1|12221.1|0
1644362100000|2022-02-08 23:15:00|12227.4|12221.4|12227.4|12221.4|12228.6|12222.6|12226.3|12220.3|0
1644362400000|2022-02-08 23:20:00|12227.7|12221.7|12231.6|12225.6|12231.6|12225.6|12227.7|12221.7|0
1644362700000|2022-02-08 23:25:00|12231.4|12225.4|12231.9|12225.9|12234.1|12228.1|12230.3|12224.3|0
1644363000000|2022-02-08 23:30:00|12232.1|12226.1|12231|12225|12232.2|12226.2|12230.5|12224.5|0
1644363300000|2022-02-08 23:35:00|12231.3|12225.3|12229.4|12223.4|12231.3|12225.3|12228.9|12222.9|0
1644363600000|2022-02-08 23:40:00|12229.5|12223.5|12231.7|12225.7|12232.2|12226.2|12229.4|12223.4|0
1644363900000|2022-02-08 23:45:00|12231.6|12225.6|12229.7|12223.7|12232.2|12226.2|12229.4|12223.4|0
1644364200000|2022-02-08 23:50:00|12229.9|12223.9|12232.7|12226.7|12233.5|12227.5|12229.4|12223.4|0
1644364500000|2022-02-08 23:55:00|12232.6|12226.6|12232.4|12226.4|12232.6|12226.6|12231.1|12225.1|0
1644364800000|2022-02-09 00:00:00|12232.5|12226.5|12231.9|12225.9|12233.1|12227.1|12229.5|12223.5|0
1644365100000|2022-02-09 00:05:00|12232.2|12226.2|12233.1|12227.1|12234.5|12228.5|12232.2|12226.2|0
1644365400000|2022-02-09 00:10:00|12233.2|12227.2|12231.3|12225.3|12233.5|12227.5|12230.6|12224.6|0
1644365700000|2022-02-09 00:15:00|12231.2|12225.2|12222.8|12216.8|12231.2|12225.2|12221.9|12215.9|0
1644366000000|2022-02-09 00:20:00|12222.3|12216.3|12220.9|12214.9|12226.4|12220.4|12219.6|12213.6|0
1644366300000|2022-02-09 00:25:00|12221.1|12215.1|12221.1|12215.1|12222.9|12216.9|12220.8|12214.8|0
1644366600000|2022-02-09 00:30:00|12220.9|12214.9|12221.1|12215.1|12222.4|12216.4|12218.1|12212.1|0
1644366900000|2022-02-09 00:35:00|12221|12215|12222.4|12216.4|12223.2|12217.2|12220.3|12214.3|0
1644367200000|2022-02-09 00:40:00|12222|12216|12221.1|12215.1|12222.4|12216.4|12219.9|12213.9|0
1644367500000|2022-02-09 00:45:00|12220.9|12214.9|12223.7|12217.7|12223.8|12217.8|12220.7|12214.7|0
1644367800000|2022-02-09 00:50:00|12223.6|12217.6|12224.5|12218.5|12224.5|12218.5|12221.6|12215.6|0
1644368100000|2022-02-09 00:55:00|12224.3|12218.3|12222.4|12216.4|12224.9|12218.9|12221.5|12215.5|0
1644368400000|2022-02-09 01:00:00|12222.3|12216.3|12220.2|12214.2|12222.3|12216.3|12218.4|12212.4|0
1644368700000|2022-02-09 01:05:00|12220.4|12214.4|12222.9|12216.9|12223.4|12217.4|12219.9|12213.9|0
1644369000000|2022-02-09 01:10:00|12223|12217|12223.3|12217.3|12225|12219|12222.9|12216.9|0
1644369300000|2022-02-09 01:15:00|12222.9|12216.9|12222.7|12216.7|12225|12219|12221.5|12215.5|0
1644369600000|2022-02-09 01:20:00|12222.9|12216.9|12223.1|12217.1|12223.9|12217.9|12221.8|12215.8|0
1644369900000|2022-02-09 01:25:00|12223.2|12217.2|12226.5|12220.5|12226.5|12220.5|12223.2|12217.2|0
1644370200000|2022-02-09 01:30:00|12226.6|12220.6|12229|12223|12232.4|12226.4|12226.6|12220.6|0
1644370500000|2022-02-09 01:35:00|12229.1|12223.1|12231.6|12225.6|12231.6|12225.6|12226.8|12220.8|0
1644370800000|2022-02-09 01:40:00|12231.5|12225.5|12232.6|12226.6|12234.3|12228.3|12230.7|12224.7|0
1644371100000|2022-02-09 01:45:00|12232.8|12226.8|12233.8|12227.8|12234.3|12228.3|12231.8|12225.8|0
1644371400000|2022-02-09 01:50:00|12234|12228|12230.6|12224.6|12234.2|12228.2|12230.6|12224.6|0
1644371700000|2022-02-09 01:55:00|12230.7|12224.7|12229.7|12223.7|12232.3|12226.3|12229|12223|0
1644372000000|2022-02-09 02:00:00|12229.6|12223.6|12231.7|12225.7|12233.1|12227.1|12228.8|12222.8|0
1644372300000|2022-02-09 02:05:00|12231.9|12225.9|12229.6|12223.6|12232.2|12226.2|12228.7|12222.7|0
1644372600000|2022-02-09 02:10:00|12229.2|12223.2|12229.6|12223.6|12230.5|12224.5|12228.8|12222.8|0
1644372900000|2022-02-09 02:15:00|12229.7|12223.7|12230.4|12224.4|12230.5|12224.5|12229.6|12223.6|0
1644373200000|2022-02-09 02:20:00|12230.5|12224.5|12232.8|12226.8|12232.8|12226.8|12230.4|12224.4|0
1644373500000|2022-02-09 02:25:00|12232.4|12226.4|12230.7|12224.7|12232.8|12226.8|12230.3|12224.3|0
1644373800000|2022-02-09 02:30:00|12230.8|12224.8|12229.4|12223.4|12231.1|12225.1|12227.7|12221.7|0
1644374100000|2022-02-09 02:35:00|12229.2|12223.2|12225.7|12219.7|12229.2|12223.2|12225.6|12219.6|0
1644374400000|2022-02-09 02:40:00|12225.8|12219.8|12225.7|12219.7|12226.5|12220.5|12225.2|12219.2|0
1644374700000|2022-02-09 02:45:00|12225.8|12219.8|12225.7|12219.7|12227.4|12221.4|12225.7|12219.7|0
1644375000000|2022-02-09 02:50:00|12226.1|12220.1|12229|12223|12229|12223|12225.7|12219.7|0
1644375300000|2022-02-09 02:55:00|12228.6|12222.6|12229.1|12223.1|12229.9|12223.9|12228.2|12222.2|0
1644375600000|2022-02-09 03:00:00|12229.5|12223.5|12230.8|12224.8|12230.8|12224.8|12229.5|12223.5|0
1644375900000|2022-02-09 03:05:00|12230.6|12224.6|12233.4|12227.4|12234.2|12228.2|12229.9|12223.9|0
1644376200000|2022-02-09 03:10:00|12232.9|12226.9|12233.3|12227.3|12234.3|12228.3|12232.9|12226.9|0
1644376500000|2022-02-09 03:15:00|12232.9|12226.9|12234.3|12228.3|12234.3|12228.3|12232.5|12226.5|0
1644376800000|2022-02-09 03:20:00|12234.1|12228.1|12234.2|12228.2|12234.3|12228.3|12233.8|12227.8|0
1644377100000|2022-02-09 03:25:00|12234.6|12228.6|12235.9|12229.9|12235.9|12229.9|12234.6|12228.6|0
1644377400000|2022-02-09 03:30:00|12235.8|12229.8|12241.4|12235.4|12241.4|12235.4|12235.8|12229.8|0
1644377700000|2022-02-09 03:35:00|12241.3|12235.3|12241.3|12235.3|12241.4|12235.4|12240.4|12234.4|0
1644378000000|2022-02-09 03:40:00|12240.5|12234.5|12240.4|12234.4|12241.3|12235.3|12240|12234|0
1644378300000|2022-02-09 03:45:00|12240.5|12234.5|12240.1|12234.1|12241.4|12235.4|12239.1|12233.1|0
1644378600000|2022-02-09 03:50:00|12240|12234|12240.6|12234.6|12240.6|12234.6|12239.6|12233.6|0
1644378900000|2022-02-09 03:55:00|12240.5|12234.5|12240.5|12234.5|12240.5|12234.5|12239.6|12233.6|0
1644379200000|2022-02-09 04:00:00|12240.4|12234.4|12240.6|12234.6|12240.6|12234.6|12240.4|12234.4|0
1644379500000|2022-02-09 04:05:00|12240.9|12234.9|12242.1|12236.1|12242.1|12236.1|12240.9|12234.9|0
1644379800000|2022-02-09 04:10:00|12242|12236|12241|12235|12242|12236|12240.2|12234.2|0
1644380100000|2022-02-09 04:15:00|12241.1|12235.1|12241.1|12235.1|12242.9|12236.9|12241|12235|0
1644380400000|2022-02-09 04:20:00|12241.2|12235.2|12242.1|12236.1|12242.1|12236.1|12241.1|12235.1|0
1644380700000|2022-02-09 04:25:00|12242.5|12236.5|12241.1|12235.1|12242.9|12236.9|12241.1|12235.1|0
1644381000000|2022-02-09 04:30:00|12241|12235|12240.2|12234.2|12241.1|12235.1|12240.2|12234.2|0
1644381300000|2022-02-09 04:35:00|12240.1|12234.1|12240.2|12234.2|12240.2|12234.2|12239.2|12233.2|0
1644381600000|2022-02-09 04:40:00|12240|12234|12241.9|12235.9|12241.9|12235.9|12239.8|12233.8|0
1644381900000|2022-02-09 04:45:00|12242.3|12236.3|12242.8|12236.8|12243.2|12237.2|12242.3|12236.3|0
1644382200000|2022-02-09 04:50:00|12243.2|12237.2|12244.5|12238.5|12244.5|12238.5|12242.8|12236.8|0
1644382500000|2022-02-09 04:55:00|12244.9|12238.9|12246.3|12240.3|12246.4|12240.4|12244.5|12238.5|0
1644382800000|2022-02-09 05:00:00|12246.4|12240.4|12247.7|12241.7|12247.7|12241.7|12244.6|12238.6|0
1644383100000|2022-02-09 05:05:00|12248.5|12242.5|12253.3|12247.3|12254.9|12248.9|12248|12242|0
1644383400000|2022-02-09 05:10:00|12252.9|12246.9|12247.4|12241.4|12254|12248|12247.4|12241.4|0
1644383700000|2022-02-09 05:15:00|12247.5|12241.5|12250|12244|12250.9|12244.9|12247.4|12241.4|0
1644384000000|2022-02-09 05:20:00|12249.9|12243.9|12251.5|12245.5|12252.4|12246.4|12249.2|12243.2|0
1644384300000|2022-02-09 05:25:00|12251.9|12245.9|12253.2|12247.2|12253.6|12247.6|12251.5|12245.5|0
1644384600000|2022-02-09 05:30:00|12253.1|12247.1|12251.4|12245.4|12253.2|12247.2|12249.8|12243.8|0
1644384900000|2022-02-09 05:35:00|12251.5|12245.5|12251.4|12245.4|12252.3|12246.3|12249.8|12243.8|0
1644385200000|2022-02-09 05:40:00|12251.2|12245.2|12253.1|12247.1|12253.1|12247.1|12250.4|12244.4|0
1644385500000|2022-02-09 05:45:00|12253.5|12247.5|12251.4|12245.4|12254.8|12248.8|12251.4|12245.4|0
1644385800000|2022-02-09 05:50:00|12251.6|12245.6|12250.5|12244.5|12252.3|12246.3|12249.6|12243.6|0
1644386100000|2022-02-09 05:55:00|12250.4|12244.4|12248.1|12242.1|12250.6|12244.6|12247.9|12241.9|0
1644386400000|2022-02-09 06:00:00|12247.9|12241.9|12248|12242|12249.7|12243.7|12247.1|12241.1|0
1644386700000|2022-02-09 06:05:00|12248.3|12242.3|12247.4|12241.4|12248.8|12242.8|12247|12241|0
1644387000000|2022-02-09 06:10:00|12247.2|12241.2|12245.3|12239.3|12247.9|12241.9|12244|12238|0
1644387300000|2022-02-09 06:15:00|12245.4|12239.4|12246.1|12240.1|12247.9|12241.9|12244.5|12238.5|0
1644387600000|2022-02-09 06:20:00|12246.3|12240.3|12247.7|12241.7|12247.8|12241.8|12245.6|12239.6|0
1644387900000|2022-02-09 06:25:00|12247.8|12241.8|12245.3|12239.3|12249.4|12243.4|12244.5|12238.5|0
1644388200000|2022-02-09 06:30:00|12245.4|12239.4|12248.8|12242.8|12248.8|12242.8|12245.4|12239.4|0
1644388500000|2022-02-09 06:35:00|12249.1|12243.1|12255.7|12249.7|12260.1|12254.1|12249.1|12243.1|0
1644388800000|2022-02-09 06:40:00|12255.8|12249.8|12254.8|12248.8|12256.5|12250.5|12253.2|12247.2|0
1644389100000|2022-02-09 06:45:00|12254.4|12248.4|12251.3|12245.3|12254.8|12248.8|12251.3|12245.3|0
1644389400000|2022-02-09 06:50:00|12251.4|12245.4|12249.6|12243.6|12253.8|12247.8|12245.5|12239.5|0
1644389700000|2022-02-09 06:55:00|12249.4|12243.4|12240.1|12234.1|12249.6|12243.6|12239.7|12233.7|0
1644390000000|2022-02-09 07:00:00|12245|12243|12237.5|12235.5|12245|12243|12230.5|12228.5|46
1644390300000|2022-02-09 07:05:00|12237|12235|12231.5|12229.5|12237.5|12235.5|12226.5|12224.5|20
1644390600000|2022-02-09 07:10:00|12232|12230|12228.5|12226.5|12232.5|12230.5|12227|12225|28
1644390900000|2022-02-09 07:15:00|12229|12227|12222.5|12220.5|12229.5|12227.5|12222.5|12220.5|10
1644391200000|2022-02-09 07:20:00|12223|12221|12223|12221|12223.5|12221.5|12222.5|12220.5|7
1644391500000|2022-02-09 07:25:00|12222.5|12220.5|12229.5|12227.5|12233|12231|12222.5|12220.5|49
1644391800000|2022-02-09 07:30:00|12229|12227|12237|12235|12241|12239|12229|12227|64
1644392100000|2022-02-09 07:35:00|12236.5|12234.5|12232|12230|12237.5|12235.5|12230|12228|22
1644392400000|2022-02-09 07:40:00|12231.5|12229.5|12226|12224|12232|12230|12224.5|12222.5|13
1644392700000|2022-02-09 07:45:00|12227|12225|12222.5|12220.5|12229|12227|12220|12218|62
1644393000000|2022-02-09 07:50:00|12222|12220|12228|12226|12228|12226|12220|12218|24
1644393300000|2022-02-09 07:55:00|12227.5|12225.5|12236|12234|12236|12234|12223.5|12221.5|57
1644393600000|2022-02-09 08:00:00|12235.5|12233.5|12272|12270|12273.5|12271.5|12235.5|12233.5|1081
1644393900000|2022-02-09 08:05:00|12273|12271|12274|12272|12284|12282|12265|12263|610
1644394200000|2022-02-09 08:10:00|12274.5|12272.5|12274|12272|12279.5|12277.5|12267.5|12265.5|349
1644394500000|2022-02-09 08:15:00|12274.5|12272.5|12266.5|12264.5|12281|12279|12264.5|12262.5|469
1644394800000|2022-02-09 08:20:00|12267|12265|12269.5|12267.5|12282.5|12280.5|12264.5|12262.5|377
1644395100000|2022-02-09 08:25:00|12269|12267|12272|12270|12274|12272|12259.5|12257.5|312
1644395400000|2022-02-09 08:30:00|12271.5|12269.5|12280|12278|12284|12282|12265|12263|332
1644395700000|2022-02-09 08:35:00|12279.5|12277.5|12293.5|12291.5|12294|12292|12279.5|12277.5|223
1644396000000|2022-02-09 08:40:00|12291.7|12289.7|12296.7|12294.7|12297.2|12295.2|12287.7|12285.7|206
1644396300000|2022-02-09 08:45:00|12297.2|12295.2|12310.2|12308.2|12310.7|12308.7|12295.7|12293.7|292
1644396600000|2022-02-09 08:50:00|12310.7|12308.7|12307.2|12305.2|12312.7|12310.7|12306.2|12304.2|305
1644396900000|2022-02-09 08:55:00|12306.7|12304.7|12310.7|12308.7|12314.7|12312.7|12305.7|12303.7|195
1644397200000|2022-02-09 09:00:00|12311.2|12309.2|12316.7|12314.7|12320.7|12318.7|12310.7|12308.7|216
1644397500000|2022-02-09 09:05:00|12316.2|12314.2|12328.2|12326.2|12333.7|12331.7|12315.2|12313.2|401
1644397800000|2022-02-09 09:10:00|12328.7|12326.7|12334.7|12332.7|12336.7|12334.7|12327.2|12325.2|202
1644398100000|2022-02-09 09:15:00|12335.2|12333.2|12338.7|12336.7|12340.2|12338.2|12330.7|12328.7|199
1644398400000|2022-02-09 09:20:00|12339.2|12337.2|12340.7|12338.7|12343.7|12341.7|12335.2|12333.2|170
1644398700000|2022-02-09 09:25:00|12341.7|12339.7|12340.2|12338.2|12342.7|12340.7|12334.7|12332.7|218
1644399000000|2022-02-09 09:30:00|12339.7|12337.7|12340.7|12338.7|12342.7|12340.7|12335.2|12333.2|174
1644399300000|2022-02-09 09:35:00|12341.2|12339.2|12341.2|12339.2|12342.2|12340.2|12337.7|12335.7|149
1644399600000|2022-02-09 09:40:00|12341.7|12339.7|12336.7|12334.7|12347.2|12345.2|12336.2|12334.2|201
1644399900000|2022-02-09 09:45:00|12336.2|12334.2|12333.7|12331.7|12341.7|12339.7|12333.2|12331.2|178
1644400200000|2022-02-09 09:50:00|12334.2|12332.2|12335.7|12333.7|12337.7|12335.7|12330.7|12328.7|162
1644400500000|2022-02-09 09:55:00|12336.2|12334.2|12344.2|12342.2|12346.7|12344.7|12335.7|12333.7|222
1644400800000|2022-02-09 10:00:00|12344.7|12342.7|12343.7|12341.7|12347.7|12345.7|12339.7|12337.7|176
1644401100000|2022-02-09 10:05:00|12344.2|12342.2|12347.7|12345.7|12350.7|12348.7|12342.7|12340.7|120
1644401400000|2022-02-09 10:10:00|12347.2|12345.2|12348.7|12346.7|12352.7|12350.7|12345.2|12343.2|173
1644401700000|2022-02-09 10:15:00|12349.2|12347.2|12355.2|12353.2|12359.7|12357.7|12347.7|12345.7|128
1644402000000|2022-02-09 10:20:00|12354.7|12352.7|12348.2|12346.2|12358.7|12356.7|12346.7|12344.7|97
1644402300000|2022-02-09 10:25:00|12348.7|12346.7|12349.7|12347.7|12351.7|12349.7|12347.7|12345.7|83
1644402600000|2022-02-09 10:30:00|12350.2|12348.2|12357.7|12355.7|12358.7|12356.7|12349.7|12347.7|211
1644402900000|2022-02-09 10:35:00|12357.2|12355.2|12364.7|12362.7|12364.7|12362.7|12356.2|12354.2|287
1644403200000|2022-02-09 10:40:00|12365.2|12363.2|12370.7|12368.7|12373.2|12371.2|12365.2|12363.2|187
1644403500000|2022-02-09 10:45:00|12371.2|12369.2|12372.7|12370.7|12375.7|12373.7|12368.7|12366.7|132
1644403800000|2022-02-09 10:50:00|12372.2|12370.2|12380.2|12378.2|12380.7|12378.7|12371.7|12369.7|143
1644404100000|2022-02-09 10:55:00|12379.7|12377.7|12385.2|12383.2|12385.7|12383.7|12376.2|12374.2|236
1644404400000|2022-02-09 11:00:00|12385.7|12383.7|12377.2|12375.2|12386.7|12384.7|12376.7|12374.7|222
1644404700000|2022-02-09 11:05:00|12377.7|12375.7|12370.7|12368.7|12379.2|12377.2|12370.7|12368.7|118
1644405000000|2022-02-09 11:10:00|12371.2|12369.2|12362.7|12360.7|12372.7|12370.7|12360.2|12358.2|175
1644405300000|2022-02-09 11:15:00|12363.2|12361.2|12364.7|12362.7|12370.7|12368.7|12360.7|12358.7|141
1644405600000|2022-02-09 11:20:00|12365.2|12363.2|12363.2|12361.2|12365.7|12363.7|12360.2|12358.2|136
1644405900000|2022-02-09 11:25:00|12362.7|12360.7|12367.7|12365.7|12368.7|12366.7|12362.2|12360.2|96
1644406200000|2022-02-09 11:30:00|12368.2|12366.2|12371.7|12369.7|12371.7|12369.7|12361.7|12359.7|256
1644406500000|2022-02-09 11:35:00|12371.2|12369.2|12371.2|12369.2|12371.7|12369.7|12365.2|12363.2|280
1644406800000|2022-02-09 11:40:00|12371.7|12369.7|12376.7|12374.7|12377.7|12375.7|12368.7|12366.7|100
1644407100000|2022-02-09 11:45:00|12377.2|12375.2|12375.7|12373.7|12377.7|12375.7|12372.7|12370.7|104
1644407400000|2022-02-09 11:50:00|12376.2|12374.2|12384.2|12382.2|12384.2|12382.2|12376.2|12374.2|95
1644407700000|2022-02-09 11:55:00|12383.7|12381.7|12385.7|12383.7|12388.7|12386.7|12383.2|12381.2|119
1644408000000|2022-02-09 12:00:00|12385.2|12383.2|12390.7|12388.7|12391.7|12389.7|12385.2|12383.2|204
1644408300000|2022-02-09 12:05:00|12389.7|12387.7|12388.7|12386.7|12391.7|12389.7|12387.7|12385.7|168
1644408600000|2022-02-09 12:10:00|12388.2|12386.2|12391.7|12389.7|12393.2|12391.2|12388.2|12386.2|107
1644408900000|2022-02-09 12:15:00|12391.2|12389.2|12391.7|12389.7|12393.7|12391.7|12387.2|12385.2|80
1644409200000|2022-02-09 12:20:00|12391.2|12389.2|12394.7|12392.7|12396.7|12394.7|12389.2|12387.2|94
1644409500000|2022-02-09 12:25:00|12395.2|12393.2|12396.2|12394.2|12400.2|12398.2|12395.2|12393.2|138
1644409800000|2022-02-09 12:30:00|12397.2|12395.2|12394.7|12392.7|12399.7|12397.7|12393.7|12391.7|97
1644410100000|2022-02-09 12:35:00|12394.2|12392.2|12383.7|12381.7|12395.2|12393.2|12382.7|12380.7|151
1644410400000|2022-02-09 12:40:00|12383.2|12381.2|12388.7|12386.7|12388.7|12386.7|12381.7|12379.7|58
1644410700000|2022-02-09 12:45:00|12388.2|12386.2|12390.7|12388.7|12393.7|12391.7|12386.7|12384.7|59
1644411000000|2022-02-09 12:50:00|12391.2|12389.2|12388.7|12386.7|12392.7|12390.7|12387.2|12385.2|77
1644411300000|2022-02-09 12:55:00|12388.2|12386.2|12389.2|12387.2|12392.2|12390.2|12387.2|12385.2|59
1644411600000|2022-02-09 13:00:00|12389.7|12387.7|12391.7|12389.7|12393.7|12391.7|12388.7|12386.7|123
1644411900000|2022-02-09 13:05:00|12391.2|12389.2|12389.7|12387.7|12394.7|12392.7|12387.7|12385.7|198
1644412200000|2022-02-09 13:10:00|12389.2|12387.2|12401.7|12399.7|12402.7|12400.7|12388.7|12386.7|306
1644412500000|2022-02-09 13:15:00|12401.2|12399.2|12403.7|12401.7|12406.7|12404.7|12399.7|12397.7|184
1644412800000|2022-02-09 13:20:00|12403.2|12401.2|12401.7|12399.7|12406.7|12404.7|12400.7|12398.7|128
1644413100000|2022-02-09 13:25:00|12402.2|12400.2|12397.7|12395.7|12402.2|12400.2|12396.7|12394.7|87
1644413400000|2022-02-09 13:30:00|12398.2|12396.2|12396.7|12394.7|12398.7|12396.7|12392.2|12390.2|167
1644413700000|2022-02-09 13:35:00|12397.2|12395.2|12391.2|12389.2|12397.7|12395.7|12390.2|12388.2|120
1644414000000|2022-02-09 13:40:00|12390.7|12388.7|12393.2|12391.2|12394.7|12392.7|12390.2|12388.2|71
1644414300000|2022-02-09 13:45:00|12392.7|12390.7|12394.7|12392.7|12394.7|12392.7|12389.7|12387.7|63
1644414600000|2022-02-09 13:50:00|12394.2|12392.2|12397.7|12395.7|12400.7|12398.7|12392.7|12390.7|176
1644414900000|2022-02-09 13:55:00|12397.2|12395.2|12403.2|12401.2|12403.7|12401.7|12395.2|12393.2|171
1644415200000|2022-02-09 14:00:00|12403.7|12401.7|12406.2|12404.2|12407.2|12405.2|12402.7|12400.7|157
1644415500000|2022-02-09 14:05:00|12406.7|12404.7|12408.2|12406.2|12410.7|12408.7|12403.7|12401.7|155
1644415800000|2022-02-09 14:10:00|12407.7|12405.7|12395.7|12393.7|12408.7|12406.7|12395.7|12393.7|159
1644416100000|2022-02-09 14:15:00|12395.2|12393.2|12395.7|12393.7|12398.7|12396.7|12394.7|12392.7|108
1644416400000|2022-02-09 14:20:00|12396.2|12394.2|12403.7|12401.7|12404.2|12402.2|12395.7|12393.7|109
1644416700000|2022-02-09 14:25:00|12404.7|12402.7|12406.7|12404.7|12409.2|12407.2|12400.7|12398.7|301
1644417000000|2022-02-09 14:30:00|12406.2|12404.2|12408.7|12406.7|12415.7|12413.7|12399.7|12397.7|424
1644417300000|2022-02-09 14:35:00|12408.2|12406.2|12414.7|12412.7|12418.7|12416.7|12406.2|12404.2|315
1644417600000|2022-02-09 14:40:00|12415.7|12413.7|12423.7|12421.7|12423.7|12421.7|12413.7|12411.7|222
1644417900000|2022-02-09 14:45:00|12423.2|12421.2|12405.2|12403.2|12424.7|12422.7|12404.7|12402.7|306
1644418200000|2022-02-09 14:50:00|12404.7|12402.7|12403.2|12401.2|12408.2|12406.2|12392.7|12390.7|278
1644418500000|2022-02-09 14:55:00|12402.7|12400.7|12409.7|12407.7|12413.2|12411.2|12400.7|12398.7|205
1644418800000|2022-02-09 15:00:00|12410.2|12408.2|12406.2|12404.2|12412.7|12410.7|12405.7|12403.7|266
1644419100000|2022-02-09 15:05:00|12405.7|12403.7|12398.7|12396.7|12408.7|12406.7|12397.2|12395.2|170
1644419400000|2022-02-09 15:10:00|12398.2|12396.2|12393.2|12391.2|12400.2|12398.2|12386.7|12384.7|294
1644419700000|2022-02-09 15:15:00|12393.7|12391.7|12395.2|12393.2|12400.2|12398.2|12391.7|12389.7|227
1644420000000|2022-02-09 15:20:00|12394.7|12392.7|12387.2|12385.2|12395.2|12393.2|12386.7|12384.7|425
1644420300000|2022-02-09 15:25:00|12387.7|12385.7|12400.2|12398.2|12401.7|12399.7|12386.2|12384.2|664
1644420600000|2022-02-09 15:30:00|12400.7|12398.7|12403.2|12401.2|12407.2|12405.2|12397.2|12395.2|192
1644420900000|2022-02-09 15:35:00|12402.7|12400.7|12400.2|12398.2|12405.2|12403.2|12399.2|12397.2|913
1644421200000|2022-02-09 15:40:00|12400.7|12398.7|12399.2|12397.2|12404.2|12402.2|12397.2|12395.2|203
1644421500000|2022-02-09 15:45:00|12399.7|12397.7|12398.2|12396.2|12401.2|12399.2|12397.2|12395.2|472
1644421800000|2022-02-09 15:50:00|12397.2|12395.2|12398.2|12396.2|12402.7|12400.7|12396.7|12394.7|160
1644422100000|2022-02-09 15:55:00|12398.7|12396.7|12406.7|12404.7|12407.2|12405.2|12397.7|12395.7|177
1644422400000|2022-02-09 16:00:00|12407.2|12405.2|12395.7|12393.7|12407.7|12405.7|12393.7|12391.7|280
1644422700000|2022-02-09 16:05:00|12395.2|12393.2|12391.2|12389.2|12396.7|12394.7|12389.2|12387.2|235
1644423000000|2022-02-09 16:10:00|12391.7|12389.7|12390.2|12388.2|12397.7|12395.7|12388.2|12386.2|226
1644423300000|2022-02-09 16:15:00|12391.2|12389.2|12395.2|12393.2|12397.2|12395.2|12387.7|12385.7|539
1644423600000|2022-02-09 16:20:00|12394.2|12392.2|12397.2|12395.2|12399.2|12397.2|12393.7|12391.7|408
1644423900000|2022-02-09 16:25:00|12396.7|12394.7|12373.2|12371.2|12397.2|12395.2|12372.7|12370.7|1858
1644424200000|2022-02-09 16:30:00|12376.2|12374.2|12389.2|12387.2|12389.7|12387.7|12369.2|12367.2|1634
1644424500000|2022-02-09 16:35:00|12389.7|12387.7|12390.2|12388.2|12393.2|12391.2|12383.7|12381.7|272
1644424800000|2022-02-09 16:40:00|12390.7|12388.7|12377.7|12375.7|12393.7|12391.7|12377.2|12375.2|282
1644425100000|2022-02-09 16:45:00|12377.2|12375.2|12378.7|12376.7|12382.2|12380.2|12376.2|12374.2|194
1644425400000|2022-02-09 16:50:00|12379.2|12377.2|12376.2|12374.2|12382.7|12380.7|12376.2|12374.2|63
1644425700000|2022-02-09 16:55:00|12375.7|12373.7|12377.7|12375.7|12381.2|12379.2|12374.7|12372.7|51
1644426000000|2022-02-09 17:00:00|12377.2|12375.2|12377.7|12375.7|12379.7|12377.7|12374.7|12372.7|35
1644426300000|2022-02-09 17:05:00|12378.7|12376.7|12375.7|12373.7|12378.7|12376.7|12371.2|12369.2|58
1644426600000|2022-02-09 17:10:00|12375.2|12373.2|12374.7|12372.7|12375.2|12373.2|12370.7|12368.7|21
1644426900000|2022-02-09 17:15:00|12374.2|12372.2|12380.7|12378.7|12381.7|12379.7|12373.2|12371.2|57
1644427200000|2022-02-09 17:20:00|12381.2|12379.2|12382.2|12380.2|12384.7|12382.7|12380.2|12378.2|28
1644427500000|2022-02-09 17:25:00|12381.7|12379.7|12382.7|12380.7|12385.2|12383.2|12381.7|12379.7|18
1644427800000|2022-02-09 17:30:00|12381.2|12379.2|12377.7|12375.7|12384.2|12382.2|12376.2|12374.2|153
1644428100000|2022-02-09 17:35:00|12378.2|12376.2|12385.7|12383.7|12387.2|12385.2|12375.2|12373.2|65
1644428400000|2022-02-09 17:40:00|12385.2|12383.2|12387.7|12385.7|12389.2|12387.2|12383.7|12381.7|23
1644428700000|2022-02-09 17:45:00|12388.2|12386.2|12389.2|12387.2|12389.2|12387.2|12387.2|12385.2|19
1644429000000|2022-02-09 17:50:00|12389.7|12387.7|12389.7|12387.7|12391.2|12389.2|12384.7|12382.7|29
1644429300000|2022-02-09 17:55:00|12390.2|12388.2|12391.2|12389.2|12391.7|12389.7|12386.7|12384.7|20
1644429600000|2022-02-09 18:00:00|12390.7|12388.7|12389.7|12387.7|12392.2|12390.2|12387.7|12385.7|9
1644429900000|2022-02-09 18:05:00|12390.2|12388.2|12390.2|12388.2|12392.2|12390.2|12389.2|12387.2|8
1644430200000|2022-02-09 18:10:00|12390.7|12388.7|12388.7|12386.7|12392.7|12390.7|12388.7|12386.7|4
1644430500000|2022-02-09 18:15:00|12389.2|12387.2|12389.7|12387.7|12389.7|12387.7|12386.7|12384.7|3
1644430800000|2022-02-09 18:20:00|12389.2|12387.2|12388.2|12386.2|12390.7|12388.7|12388.2|12386.2|3
1644431100000|2022-02-09 18:25:00|12389.7|12387.7|12391.7|12389.7|12392.7|12390.7|12388.7|12386.7|10
1644431400000|2022-02-09 18:30:00|12391.2|12389.2|12395.7|12393.7|12396.2|12394.2|12390.7|12388.7|7
1644431700000|2022-02-09 18:35:00|12395.2|12393.2|12389.7|12387.7|12395.7|12393.7|12389.7|12387.7|9
1644432000000|2022-02-09 18:40:00|12390.2|12388.2|12394.7|12392.7|12394.7|12392.7|12390.2|12388.2|2
1644432300000|2022-02-09 18:45:00|12394.2|12392.2|12395.7|12393.7|12399.7|12397.7|12394.2|12392.2|28
1644432600000|2022-02-09 18:50:00|12396.2|12394.2|12399.2|12397.2|12400.2|12398.2|12395.2|12393.2|7
1644432900000|2022-02-09 18:55:00|12399.7|12397.7|12395.7|12393.7|12401.2|12399.2|12394.7|12392.7|20
1644433200000|2022-02-09 19:00:00|12398.2|12396.2|12398.7|12396.7|12403.2|12401.2|12398.2|12396.2|18
1644433500000|2022-02-09 19:05:00|12398.2|12396.2|12401.2|12399.2|12402.2|12400.2|12398.2|12396.2|9
1644433800000|2022-02-09 19:10:00|12401.7|12399.7|12403.2|12401.2|12403.7|12401.7|12398.2|12396.2|4
1644434100000|2022-02-09 19:15:00|12401.7|12399.7|12405.2|12403.2|12406.7|12404.7|12401.7|12399.7|9
1644434400000|2022-02-09 19:20:00|12404.7|12402.7|12399.7|12397.7|12404.7|12402.7|12397.7|12395.7|18
1644434700000|2022-02-09 19:25:00|12399.2|12397.2|12401.7|12399.7|12402.2|12400.2|12398.7|12396.7|8
1644435000000|2022-02-09 19:30:00|12401.2|12399.2|12401.7|12399.7|12402.2|12400.2|12398.7|12396.7|11
1644435300000|2022-02-09 19:35:00|12401.2|12399.2|12404.2|12402.2|12405.2|12403.2|12400.2|12398.2|4
1644435600000|2022-02-09 19:40:00|12404.7|12402.7|12402.7|12400.7|12405.2|12403.2|12399.2|12397.2|29
1644435900000|2022-02-09 19:45:00|12403.2|12401.2|12398.7|12396.7|12403.7|12401.7|12398.7|12396.7|21
1644436200000|2022-02-09 19:50:00|12398.2|12396.2|12397.2|12395.2|12400.7|12398.7|12395.7|12393.7|19
1644436500000|2022-02-09 19:55:00|12396.7|12394.7|12390.7|12388.7|12397.2|12395.2|12390.2|12388.2|18
1644436800000|2022-02-09 20:00:00|12390.2|12388.2|12394.7|12392.7|12396.2|12394.2|12387.2|12385.2|20
1644437100000|2022-02-09 20:05:00|12394.2|12392.2|12389.7|12387.7|12394.2|12392.2|12388.7|12386.7|3
1644437400000|2022-02-09 20:10:00|12390.7|12388.7|12389.2|12387.2|12393.7|12391.7|12389.2|12387.2|0
1644437700000|2022-02-09 20:15:00|12388.7|12386.7|12391.2|12389.2|12391.2|12389.2|12386.7|12384.7|12
1644438000000|2022-02-09 20:20:00|12390.7|12388.7|12391.7|12389.7|12394.2|12392.2|12388.2|12386.2|15
1644438300000|2022-02-09 20:25:00|12391.2|12389.2|12398.2|12396.2|12398.2|12396.2|12389.2|12387.2|14
1644438600000|2022-02-09 20:30:00|12398.7|12396.7|12403.7|12401.7|12404.7|12402.7|12397.2|12395.2|32
1644438900000|2022-02-09 20:35:00|12402.2|12400.2|12404.2|12402.2|12404.7|12402.7|12401.7|12399.7|8
1644439200000|2022-02-09 20:40:00|12403.7|12401.7|12395.2|12393.2|12404.2|12402.2|12391.2|12389.2|39
1644439500000|2022-02-09 20:45:00|12395.7|12393.7|12400.2|12398.2|12401.2|12399.2|12394.2|12392.2|19
1644439800000|2022-02-09 20:50:00|12400.7|12398.7|12394.7|12392.7|12405.2|12403.2|12394.2|12392.2|53
1644440100000|2022-02-09 20:55:00|12394.2|12392.2|12401.7|12395.7|12407.2|12405.2|12391.2|12389.2|85
1644440400000|2022-02-09 21:00:00|12401.5|12395.5|12397.6|12391.6|12401.6|12395.6|12396.4|12390.4|0
1644440700000|2022-02-09 21:05:00|12397.7|12391.7|12400.9|12394.9|12401.5|12395.5|12397.3|12391.3|0
1644441000000|2022-02-09 21:10:00|12400.8|12394.8|12402.8|12396.8|12403.4|12397.4|12400.3|12394.3|0
1644441300000|2022-02-09 21:15:00|12402.6|12396.6|12403.4|12397.4|12403.4|12397.4|12402.2|12396.2|0
1644441600000|2022-02-09 21:20:00|12403.1|12397.1|12407.9|12401.9|12407.9|12401.9|12403.1|12397.1|0
1644441900000|2022-02-09 21:25:00|12408|12402|12408.4|12402.4|12409|12403|12407.3|12401.3|0
1644442200000|2022-02-09 21:30:00|12408.3|12402.3|12407|12401|12408.4|12402.4|12406.7|12400.7|0
1644442500000|2022-02-09 21:35:00|12407.3|12401.3|12406.4|12400.4|12407.3|12401.3|12406|12400|0
1644442800000|2022-02-09 21:40:00|12406.3|12400.3|12406|12400|12407|12401|12406|12400|0
1644443100000|2022-02-09 21:45:00|12405.9|12399.9|12403.8|12397.8|12405.9|12399.9|12403.3|12397.3|0
1644443400000|2022-02-09 21:50:00|12403.4|12397.4|12403.8|12397.8|12405.4|12399.4|12403.1|12397.1|0
1644443700000|2022-02-09 21:55:00|12403.9|12397.9|12404.8|12398.8|12405.2|12399.2|12403.4|12397.4|0
1644444000000|2022-02-09 22:00:00|12404.9|12398.9|12404.8|12398.8|12404.9|12398.9|12404.6|12398.6|0
1644444300000|2022-02-09 22:05:00|12404.4|12398.4|12404.4|12398.4|12404.8|12398.8|12404.4|12398.4|0
1644444600000|2022-02-09 22:10:00|12404.8|12398.8|12404.8|12398.8|12404.8|12398.8|12404.6|12398.6|0
1644444900000|2022-02-09 22:15:00|12404.7|12398.7|12404.4|12398.4|12404.7|12398.7|12404.4|12398.4|0
1644445200000|2022-02-09 22:20:00|12404.3|12398.3|12404.4|12398.4|12404.4|12398.4|12404.3|12398.3|0
1644445500000|2022-02-09 22:25:00|12404.3|12398.3|12404.2|12398.2|12404.4|12398.4|12404|12398|0
1644445800000|2022-02-09 22:30:00|12404.3|12398.3|12404.3|12398.3|12404.3|12398.3|12404.3|12398.3|0
1644446100000|2022-02-09 22:35:00|12404.4|12398.4|12404.4|12398.4|12404.4|12398.4|12404.4|12398.4|0
1644446400000|2022-02-09 22:40:00|12404.6|12398.6|12404.7|12398.7|12404.7|12398.7|12404.6|12398.6|0
1644446700000|2022-02-09 22:45:00|12404.6|12398.6|12404.6|12398.6|12404.6|12398.6|12404.6|12398.6|0
1644447000000|2022-02-09 22:50:00|12404.7|12398.7|12404.7|12398.7|12404.8|12398.8|12404.7|12398.7|0
1644447300000|2022-02-09 22:55:00|12404.8|12398.8|12405.2|12399.2|12405.2|12399.2|12404.6|12398.6|0
1644447600000|2022-02-09 23:00:00|12405.7|12399.7|12405|12399|12407.7|12401.7|12403.3|12397.3|0
1644447900000|2022-02-09 23:05:00|12404.9|12398.9|12404.7|12398.7|12405.7|12399.7|12403.7|12397.7|0
1644448200000|2022-02-09 23:10:00|12404.8|12398.8|12404.4|12398.4|12405.8|12399.8|12404.1|12398.1|0
1644448500000|2022-02-09 23:15:00|12404.2|12398.2|12402.7|12396.7|12405.3|12399.3|12401.5|12395.5|0
1644448800000|2022-02-09 23:20:00|12402.4|12396.4|12402.7|12396.7|12402.7|12396.7|12401.1|12395.1|0
1644449100000|2022-02-09 23:25:00|12402.8|12396.8|12402.7|12396.7|12404.4|12398.4|12402.6|12396.6|0
1644449400000|2022-02-09 23:30:00|12402.8|12396.8|12400.8|12394.8|12403|12397|12400.2|12394.2|0
1644449700000|2022-02-09 23:35:00|12400.7|12394.7|12402.4|12396.4|12403|12397|12400.4|12394.4|0
1644450000000|2022-02-09 23:40:00|12402.5|12396.5|12399.3|12393.3|12403|12397|12399|12393|0
1644450300000|2022-02-09 23:45:00|12399.2|12393.2|12401|12395|12401|12395|12398.8|12392.8|0
1644450600000|2022-02-09 23:50:00|12400.8|12394.8|12399.6|12393.6|12400.8|12394.8|12398.2|12392.2|0
1644450900000|2022-02-09 23:55:00|12399.5|12393.5|12401.9|12395.9|12402.2|12396.2|12398.8|12392.8|0
1644451200000|2022-02-10 00:00:00|12402|12396|12401.8|12395.8|12402.7|12396.7|12399.6|12393.6|0
1644451500000|2022-02-10 00:05:00|12401.7|12395.7|12399.6|12393.6|12403|12397|12398.2|12392.2|0
1644451800000|2022-02-10 00:10:00|12399.7|12393.7|12398.9|12392.9|12400.5|12394.5|12397.3|12391.3|0
1644452100000|2022-02-10 00:15:00|12398.8|12392.8|12396|12390|12399|12393|12394.4|12388.4|0
1644452400000|2022-02-10 00:20:00|12396.2|12390.2|12402.6|12396.6|12402.7|12396.7|12396.2|12390.2|0
1644452700000|2022-02-10 00:25:00|12402.3|12396.3|12400.3|12394.3|12402.3|12396.3|12397.8|12391.8|0
1644453000000|2022-02-10 00:30:00|12399.9|12393.9|12398.6|12392.6|12402.8|12396.8|12398.6|12392.6|0
1644453300000|2022-02-10 00:35:00|12398.5|12392.5|12397|12391|12402|12396|12397|12391|0
1644453600000|2022-02-10 00:40:00|12397.2|12391.2|12396.1|12390.1|12399|12393|12394.9|12388.9|0
1644453900000|2022-02-10 00:45:00|12395.7|12389.7|12392.3|12386.3|12396.5|12390.5|12389.5|12383.5|0
1644454200000|2022-02-10 00:50:00|12392.1|12386.1|12388.1|12382.1|12392.3|12386.3|12387.7|12381.7|0
1644454500000|2022-02-10 00:55:00|12387.9|12381.9|12386.4|12380.4|12390.3|12384.3|12386|12380|0
1644454800000|2022-02-10 01:00:00|12387|12381|12387.6|12381.6|12388.5|12382.5|12385|12379|0
1644455100000|2022-02-10 01:05:00|12387.5|12381.5|12387.6|12381.6|12389.3|12383.3|12385.9|12379.9|0
1644455400000|2022-02-10 01:10:00|12387.5|12381.5|12384.3|12378.3|12387.6|12381.6|12381|12375|0
1644455700000|2022-02-10 01:15:00|12384|12378|12390|12384|12390.4|12384.4|12380|12374|0
1644456000000|2022-02-10 01:20:00|12390.1|12384.1|12391.8|12385.8|12392.7|12386.7|12389.3|12383.3|0
1644456300000|2022-02-10 01:25:00|12391.4|12385.4|12389.1|12383.1|12393.5|12387.5|12389.1|12383.1|0
1644456600000|2022-02-10 01:30:00|12389.3|12383.3|12388.8|12382.8|12389.5|12383.5|12383.8|12377.8|0
1644456900000|2022-02-10 01:35:00|12388.9|12382.9|12387.2|12381.2|12390.5|12384.5|12387.1|12381.1|0
1644457200000|2022-02-10 01:40:00|12388|12382|12385|12379|12388.9|12382.9|12383.7|12377.7|0
1644457500000|2022-02-10 01:45:00|12384.9|12378.9|12389.9|12383.9|12389.9|12383.9|12384.1|12378.1|0
1644457800000|2022-02-10 01:50:00|12390|12384|12387.3|12381.3|12390.8|12384.8|12386.5|12380.5|0
1644458100000|2022-02-10 01:55:00|12386.9|12380.9|12385.8|12379.8|12386.9|12380.9|12383.2|12377.2|0
1644458400000|2022-02-10 02:00:00|12386.2|12380.2|12381.6|12375.6|12386.6|12380.6|12381.1|12375.1|0
1644458700000|2022-02-10 02:05:00|12382|12376|12382.4|12376.4|12384.9|12378.9|12381.6|12375.6|0
1644459000000|2022-02-10 02:10:00|12381.9|12375.9|12381.6|12375.6|12383.7|12377.7|12380.8|12374.8|0
1644459300000|2022-02-10 02:15:00|12381.2|12375.2|12380|12374|12382.5|12376.5|12380|12374|0
1644459600000|2022-02-10 02:20:00|12379.9|12373.9|12378.5|12372.5|12379.9|12373.9|12377.6|12371.6|0
1644459900000|2022-02-10 02:25:00|12378.8|12372.8|12380|12374|12380.1|12374.1|12377.4|12371.4|0
1644460200000|2022-02-10 02:30:00|12380.4|12374.4|12380|12374|12380.8|12374.8|12379.2|12373.2|0
1644460500000|2022-02-10 02:35:00|12380.2|12374.2|12385.9|12379.9|12386.3|12380.3|12380.2|12374.2|0
1644460800000|2022-02-10 02:40:00|12385.8|12379.8|12385|12379|12386.7|12380.7|12385|12379|0
1644461100000|2022-02-10 02:45:00|12385.1|12379.1|12384.3|12378.3|12386|12380|12384.3|12378.3|0
1644461400000|2022-02-10 02:50:00|12383.9|12377.9|12383.3|12377.3|12384.3|12378.3|12382.1|12376.1|0
1644461700000|2022-02-10 02:55:00|12383|12377|12382.5|12376.5|12383.4|12377.4|12381.7|12375.7|0
1644462000000|2022-02-10 03:00:00|12382.1|12376.1|12382.4|12376.4|12382.5|12376.5|12379.9|12373.9|0
1644462300000|2022-02-10 03:05:00|12382.5|12376.5|12380.7|12374.7|12383.3|12377.3|12379.9|12373.9|0
1644462600000|2022-02-10 03:10:00|12380.9|12374.9|12381.6|12375.6|12381.6|12375.6|12379.9|12373.9|0
1644462900000|2022-02-10 03:15:00|12381.7|12375.7|12381.6|12375.6|12382.6|12376.6|12380.4|12374.4|0
1644463200000|2022-02-10 03:20:00|12381.3|12375.3|12382.6|12376.6|12382.7|12376.7|12380.9|12374.9|0
1644463500000|2022-02-10 03:25:00|12382.4|12376.4|12383.5|12377.5|12384.3|12378.3|12381.8|12375.8|0
1644463800000|2022-02-10 03:30:00|12383.9|12377.9|12385.2|12379.2|12385.3|12379.3|12380.6|12374.6|0
1644464100000|2022-02-10 03:35:00|12385.3|12379.3|12385.3|12379.3|12385.3|12379.3|12384.4|12378.4|0
1644464400000|2022-02-10 03:40:00|12385.1|12379.1|12384.4|12378.4|12385.3|12379.3|12384|12378|0
1644464700000|2022-02-10 03:45:00|12384.6|12378.6|12384|12378|12384.8|12378.8|12383.6|12377.6|0
1644465000000|2022-02-10 03:50:00|12383.8|12377.8|12382.8|12376.8|12383.8|12377.8|12381|12375|0
1644465300000|2022-02-10 03:55:00|12383|12377|12384.4|12378.4|12386.1|12380.1|12382.8|12376.8|0
1644465600000|2022-02-10 04:00:00|12384.3|12378.3|12383.6|12377.6|12384.5|12378.5|12383.6|12377.6|0
1644465900000|2022-02-10 04:05:00|12383.2|12377.2|12383.6|12377.6|12383.6|12377.6|12382.7|12376.7|0
1644466200000|2022-02-10 04:10:00|12384|12378|12383.2|12377.2|12385.3|12379.3|12383.2|12377.2|0
1644466500000|2022-02-10 04:15:00|12383|12377|12386.2|12380.2|12386.2|12380.2|12382.8|12376.8|0
1644466800000|2022-02-10 04:20:00|12387|12381|12386.2|12380.2|12387.1|12381.1|12385.3|12379.3|0
1644467100000|2022-02-10 04:25:00|12386.3|12380.3|12387.9|12381.9|12387.9|12381.9|12386.2|12380.2|0
1644467400000|2022-02-10 04:30:00|12387.5|12381.5|12387.9|12381.9|12387.9|12381.9|12387.1|12381.1|0
1644467700000|2022-02-10 04:35:00|12387.1|12381.1|12387.1|12381.1|12387.9|12381.9|12386.1|12380.1|0
1644468000000|2022-02-10 04:40:00|12387.5|12381.5|12387.9|12381.9|12387.9|12381.9|12387|12381|0
1644468300000|2022-02-10 04:45:00|12387.5|12381.5|12385.3|12379.3|12387.5|12381.5|12385.3|12379.3|0
1644468600000|2022-02-10 04:50:00|12385.4|12379.4|12386.2|12380.2|12386.6|12380.6|12385.4|12379.4|0
1644468900000|2022-02-10 04:55:00|12386.6|12380.6|12387|12381|12388.7|12382.7|12386.6|12380.6|0
1644469200000|2022-02-10 05:00:00|12386.5|12380.5|12386.7|12380.7|12388.3|12382.3|12386.2|12380.2|0
1644469500000|2022-02-10 05:05:00|12386.6|12380.6|12385.5|12379.5|12387.1|12381.1|12385.4|12379.4|0
1644469800000|2022-02-10 05:10:00|12385.8|12379.8|12387.8|12381.8|12387.8|12381.8|12385.8|12379.8|0
1644470100000|2022-02-10 05:15:00|12388.1|12382.1|12388.1|12382.1|12388.1|12382.1|12386.4|12380.4|0
1644470400000|2022-02-10 05:20:00|12388.4|12382.4|12388.1|12382.1|12388.9|12382.9|12388|12382|0
1644470700000|2022-02-10 05:25:00|12388.8|12382.8|12387.9|12381.9|12388.8|12382.8|12387.1|12381.1|0
1644471000000|2022-02-10 05:30:00|12388|12382|12386.3|12380.3|12388.1|12382.1|12385.8|12379.8|0
1644471300000|2022-02-10 05:35:00|12386.2|12380.2|12384.6|12378.6|12386.2|12380.2|12384.5|12378.5|0
1644471600000|2022-02-10 05:40:00|12384.2|12378.2|12386.2|12380.2|12387.1|12381.1|12383.6|12377.6|0
1644471900000|2022-02-10 05:45:00|12385.9|12379.9|12386.3|12380.3|12386.7|12380.7|12385.4|12379.4|0
1644472200000|2022-02-10 05:50:00|12386.7|12380.7|12387|12381|12387.9|12381.9|12386.3|12380.3|0
1644472500000|2022-02-10 05:55:00|12387.4|12381.4|12394.8|12388.8|12394.8|12388.8|12387.4|12381.4|0
1644472800000|2022-02-10 06:00:00|12394.9|12388.9|12399|12393|12399|12393|12393.6|12387.6|0
1644473100000|2022-02-10 06:05:00|12399.4|12393.4|12397.9|12391.9|12399.9|12393.9|12397.1|12391.1|0
1644473400000|2022-02-10 06:10:00|12397.5|12391.5|12404.6|12398.6|12405|12399|12397.5|12391.5|0
1644473700000|2022-02-10 06:15:00|12404.7|12398.7|12403|12397|12404.7|12398.7|12401.7|12395.7|0
1644474000000|2022-02-10 06:20:00|12402.9|12396.9|12409.9|12403.9|12409.9|12403.9|12402.9|12396.9|0
1644474300000|2022-02-10 06:25:00|12410|12404|12407.4|12401.4|12410.8|12404.8|12406.6|12400.6|0
1644474600000|2022-02-10 06:30:00|12407.5|12401.5|12408.3|12402.3|12411.1|12405.1|12407.4|12401.4|0
1644474900000|2022-02-10 06:35:00|12408.1|12402.1|12409.2|12403.2|12409.2|12403.2|12405.9|12399.9|0
1644475200000|2022-02-10 06:40:00|12409.3|12403.3|12409.3|12403.3|12410.8|12404.8|12407.5|12401.5|0
1644475500000|2022-02-10 06:45:00|12409.2|12403.2|12409.9|12403.9|12413.2|12407.2|12409.1|12403.1|0
1644475800000|2022-02-10 06:50:00|12409.5|12403.5|12407.3|12401.3|12409.9|12403.9|12406.5|12400.5|0
1644476100000|2022-02-10 06:55:00|12407.1|12401.1|12406.6|12400.6|12407.4|12401.4|12405.6|12399.6|0
1644476400000|2022-02-10 07:00:00|12390.7|12388.7|12374.2|12372.2|12390.7|12388.7|12368.2|12366.2|50
1644476700000|2022-02-10 07:05:00|12374.7|12372.7|12376.7|12374.7|12379.7|12377.7|12370.2|12368.2|43
1644477000000|2022-02-10 07:10:00|12376.2|12374.2|12380.7|12378.7|12382.7|12380.7|12375.7|12373.7|38
1644477300000|2022-02-10 07:15:00|12380.2|12378.2|12379.7|12377.7|12380.2|12378.2|12372.2|12370.2|16
1644477600000|2022-02-10 07:20:00|12380.2|12378.2|12383.7|12381.7|12383.7|12381.7|12377.2|12375.2|25
1644477900000|2022-02-10 07:25:00|12384.2|12382.2|12384.2|12382.2|12386.2|12384.2|12381.7|12379.7|19
1644478200000|2022-02-10 07:30:00|12383.7|12381.7|12377.7|12375.7|12384.7|12382.7|12373.7|12371.7|43
1644478500000|2022-02-10 07:35:00|12377.2|12375.2|12372.2|12370.2|12378.7|12376.7|12371.7|12369.7|37
1644478800000|2022-02-10 07:40:00|12371.7|12369.7|12370.7|12368.7|12374.7|12372.7|12367.7|12365.7|28
1644479100000|2022-02-10 07:45:00|12371.2|12369.2|12372.7|12370.7|12377.2|12375.2|12371.2|12369.2|33
1644479400000|2022-02-10 07:50:00|12373.7|12371.7|12379.2|12377.2|12382.2|12380.2|12372.7|12370.7|24
1644479700000|2022-02-10 07:55:00|12380.2|12378.2|12383.7|12381.7|12386.7|12384.7|12379.2|12377.2|53
1644480000000|2022-02-10 08:00:00|12388.2|12386.2|12374.7|12372.7|12388.7|12386.7|12363.7|12361.7|953
1644480300000|2022-02-10 08:05:00|12374.2|12372.2|12377.2|12375.2|12381.7|12379.7|12369.2|12367.2|521
1644480600000|2022-02-10 08:10:00|12378.2|12376.2|12380.2|12378.2|12391.2|12389.2|12370.7|12368.7|532
1644480900000|2022-02-10 08:15:00|12379.7|12377.7|12359.2|12357.2|12379.7|12377.7|12359.2|12357.2|414
1644481200000|2022-02-10 08:20:00|12358.7|12356.7|12370.2|12368.2|12372.7|12370.7|12355.2|12353.2|226
1644481500000|2022-02-10 08:25:00|12370.7|12368.7|12347.2|12345.2|12371.2|12369.2|12341.2|12339.2|373
1644481800000|2022-02-10 08:30:00|12346.7|12344.7|12351.7|12349.7|12362.2|12360.2|12341.2|12339.2|400
1644482100000|2022-02-10 08:35:00|12351.2|12349.2|12356.2|12354.2|12362.2|12360.2|12351.2|12349.2|243
1644482400000|2022-02-10 08:40:00|12357.5|12355.5|12360.5|12358.5|12367.5|12365.5|12356.5|12354.5|377
1644482700000|2022-02-10 08:45:00|12361|12359|12372.5|12370.5|12375.5|12373.5|12355|12353|304
1644483000000|2022-02-10 08:50:00|12372|12370|12367.5|12365.5|12373.5|12371.5|12363.5|12361.5|223
1644483300000|2022-02-10 08:55:00|12367|12365|12371.5|12369.5|12376.5|12374.5|12365.5|12363.5|157
1644483600000|2022-02-10 09:00:00|12372|12370|12367.5|12365.5|12373.5|12371.5|12361|12359|192
1644483900000|2022-02-10 09:05:00|12368|12366|12370.5|12368.5|12371.5|12369.5|12365|12363|206
1644484200000|2022-02-10 09:10:00|12371|12369|12366.5|12364.5|12371|12369|12364|12362|129
1644484500000|2022-02-10 09:15:00|12366|12364|12361.5|12359.5|12367.5|12365.5|12359.5|12357.5|167
1644484800000|2022-02-10 09:20:00|12362|12360|12366|12364|12368|12366|12361|12359|156
1644485100000|2022-02-10 09:25:00|12365.5|12363.5|12369.5|12367.5|12371.5|12369.5|12364.5|12362.5|165
1644485400000|2022-02-10 09:30:00|12370|12368|12369.5|12367.5|12373|12371|12367.5|12365.5|123
1644485700000|2022-02-10 09:35:00|12370|12368|12360|12358|12375.5|12373.5|12360|12358|99
1644486000000|2022-02-10 09:40:00|12360.5|12358.5|12353|12351|12360.5|12358.5|12353|12351|98
1644486300000|2022-02-10 09:45:00|12352.5|12350.5|12339.5|12337.5|12352.5|12350.5|12338.5|12336.5|127
1644486600000|2022-02-10 09:50:00|12340|12338|12335.5|12333.5|12343.5|12341.5|12335.5|12333.5|215
1644486900000|2022-02-10 09:55:00|12336|12334|12332.5|12330.5|12338.5|12336.5|12330.5|12328.5|215
1644487200000|2022-02-10 10:00:00|12333|12331|12330.5|12328.5|12335|12333|12325.5|12323.5|262
1644487500000|2022-02-10 10:05:00|12330|12328|12323.5|12321.5|12330.5|12328.5|12319.5|12317.5|238
1644487800000|2022-02-10 10:10:00|12324|12322|12325|12323|12327.5|12325.5|12317.5|12315.5|256
1644488100000|2022-02-10 10:15:00|12324.5|12322.5|12328.5|12326.5|12334.5|12332.5|12323.5|12321.5|143
1644488400000|2022-02-10 10:20:00|12327.5|12325.5|12326.5|12324.5|12332.5|12330.5|12326|12324|112
1644488700000|2022-02-10 10:25:00|12327|12325|12328|12326|12330.5|12328.5|12323.5|12321.5|110
1644489000000|2022-02-10 10:30:00|12328.5|12326.5|12322|12320|12329.5|12327.5|12321.5|12319.5|160
1644489300000|2022-02-10 10:35:00|12323|12321|12329|12327|12329.5|12327.5|12320.5|12318.5|227
1644489600000|2022-02-10 10:40:00|12328.5|12326.5|12328|12326|12330.5|12328.5|12323|12321|201
1644489900000|2022-02-10 10:45:00|12328.5|12326.5|12334|12332|12335|12333|12327|12325|123
1644490200000|2022-02-10 10:50:00|12334.5|12332.5|12333.5|12331.5|12338.5|12336.5|12333.5|12331.5|191
1644490500000|2022-02-10 10:55:00|12334|12332|12339.5|12337.5|12339.5|12337.5|12331.5|12329.5|159
1644490800000|2022-02-10 11:00:00|12339|12337|12343.5|12341.5|12344.5|12342.5|12337.5|12335.5|143
1644491100000|2022-02-10 11:05:00|12344|12342|12340|12338|12345|12343|12339|12337|157
1644491400000|2022-02-10 11:10:00|12339.5|12337.5|12352.5|12350.5|12352.5|12350.5|12339.5|12337.5|106
1644491700000|2022-02-10 11:15:00|12353|12351|12351.5|12349.5|12355|12353|12350.5|12348.5|74
1644492000000|2022-02-10 11:20:00|12352|12350|12341|12339|12352.5|12350.5|12340|12338|147
1644492300000|2022-02-10 11:25:00|12341.5|12339.5|12348.5|12346.5|12350|12348|12341|12339|154
1644492600000|2022-02-10 11:30:00|12349|12347|12344|12342|12350.5|12348.5|12342.5|12340.5|74
1644492900000|2022-02-10 11:35:00|12344.5|12342.5|12342.5|12340.5|12348.5|12346.5|12340.5|12338.5|404
1644493200000|2022-02-10 11:40:00|12343|12341|12347.5|12345.5|12349.5|12347.5|12342.5|12340.5|239
1644493500000|2022-02-10 11:45:00|12348|12346|12350.5|12348.5|12354.5|12352.5|12347.5|12345.5|173
1644493800000|2022-02-10 11:50:00|12351|12349|12350|12348|12351.5|12349.5|12347.5|12345.5|108
1644494100000|2022-02-10 11:55:00|12350.5|12348.5|12347.5|12345.5|12351|12349|12347|12345|80
1644494400000|2022-02-10 12:00:00|12348|12346|12350.5|12348.5|12354.5|12352.5|12347|12345|152
1644494700000|2022-02-10 12:05:00|12350|12348|12352.5|12350.5|12354.5|12352.5|12349|12347|89
1644495000000|2022-02-10 12:10:00|12352|12350|12360.5|12358.5|12360.5|12358.5|12351.5|12349.5|77
1644495300000|2022-02-10 12:15:00|12360|12358|12360|12358|12364.5|12362.5|12358|12356|88
1644495600000|2022-02-10 12:20:00|12360.5|12358.5|12363|12361|12364.5|12362.5|12359.5|12357.5|146
1644495900000|2022-02-10 12:25:00|12362.5|12360.5|12362|12360|12363|12361|12358.5|12356.5|61
1644496200000|2022-02-10 12:30:00|12362.5|12360.5|12359.5|12357.5|12364.5|12362.5|12359|12357|61
1644496500000|2022-02-10 12:35:00|12358.5|12356.5|12359.5|12357.5|12360.5|12358.5|12354.5|12352.5|82
1644496800000|2022-02-10 12:40:00|12357.9|12355.9|12359.9|12357.9|12361.4|12359.4|12357.9|12355.9|54
1644497100000|2022-02-10 12:45:00|12360.4|12358.4|12359.9|12357.9|12361.9|12359.9|12355.9|12353.9|111
1644497400000|2022-02-10 12:50:00|12359.4|12357.4|12358.9|12356.9|12363.4|12361.4|12357.9|12355.9|86
1644497700000|2022-02-10 12:55:00|12359.4|12357.4|12364.9|12362.9|12365.4|12363.4|12357.9|12355.9|118
1644498000000|2022-02-10 13:00:00|12365.4|12363.4|12362.9|12360.9|12365.9|12363.9|12361.4|12359.4|98
1644498300000|2022-02-10 13:05:00|12363.4|12361.4|12369.9|12367.9|12371.9|12369.9|12363.4|12361.4|107
1644498600000|2022-02-10 13:10:00|12369.4|12367.4|12369.9|12367.9|12374.9|12372.9|12368.9|12366.9|266
1644498900000|2022-02-10 13:15:00|12371.4|12369.4|12365.9|12363.9|12371.9|12369.9|12364.4|12362.4|148
1644499200000|2022-02-10 13:20:00|12365.4|12363.4|12356.9|12354.9|12365.9|12363.9|12354.9|12352.9|535
1644499500000|2022-02-10 13:25:00|12357.4|12355.4|12352.9|12350.9|12357.9|12355.9|12349.9|12347.9|683
1644499800000|2022-02-10 13:30:00|12353.4|12351.4|12314.9|12312.9|12353.4|12351.4|12294.9|12292.9|872
1644500100000|2022-02-10 13:35:00|12315.4|12313.4|12332.4|12330.4|12334.4|12332.4|12305.9|12303.9|596
1644500400000|2022-02-10 13:40:00|12332.9|12330.9|12315.4|12313.4|12335.4|12333.4|12311.4|12309.4|223
1644500700000|2022-02-10 13:45:00|12314.9|12312.9|12317.4|12315.4|12324.4|12322.4|12312.4|12310.4|183
1644501000000|2022-02-10 13:50:00|12317.9|12315.9|12322.4|12320.4|12327.4|12325.4|12313.4|12311.4|197
1644501300000|2022-02-10 13:55:00|12322.9|12320.9|12322.9|12320.9|12332.9|12330.9|12322.9|12320.9|230
1644501600000|2022-02-10 14:00:00|12323.4|12321.4|12301.9|12299.9|12323.4|12321.4|12298.4|12296.4|321
1644501900000|2022-02-10 14:05:00|12301.4|12299.4|12302.9|12300.9|12308.4|12306.4|12299.4|12297.4|222
1644502200000|2022-02-10 14:10:00|12302.4|12300.4|12295.4|12293.4|12305.9|12303.9|12292.9|12290.9|287
1644502500000|2022-02-10 14:15:00|12294.9|12292.9|12292.4|12290.4|12296.9|12294.9|12289.9|12287.9|206
1644502800000|2022-02-10 14:20:00|12292.9|12290.9|12284.9|12282.9|12293.9|12291.9|12283.9|12281.9|155
1644503100000|2022-02-10 14:25:00|12284.4|12282.4|12281.9|12279.9|12287.9|12285.9|12278.9|12276.9|196
1644503400000|2022-02-10 14:30:00|12282.4|12280.4|12291.9|12289.9|12294.9|12292.9|12280.9|12278.9|496
1644503700000|2022-02-10 14:35:00|12292.4|12290.4|12308.9|12306.9|12310.4|12308.4|12291.9|12289.9|369
1644504000000|2022-02-10 14:40:00|12310.9|12308.9|12314.9|12312.9|12318.9|12316.9|12308.4|12306.4|310
1644504300000|2022-02-10 14:45:00|12315.9|12313.9|12320.9|12318.9|12323.4|12321.4|12313.4|12311.4|319
1644504600000|2022-02-10 14:50:00|12321.4|12319.4|12325.4|12323.4|12331.9|12329.9|12319.4|12317.4|330
1644504900000|2022-02-10 14:55:00|12324.9|12322.9|12331.9|12329.9|12337.4|12335.4|12322.4|12320.4|254
1644505200000|2022-02-10 15:00:00|12333.4|12331.4|12341.9|12339.9|12347.9|12345.9|12331.4|12329.4|408
1644505500000|2022-02-10 15:05:00|12341.4|12339.4|12334.4|12332.4|12341.4|12339.4|12324.4|12322.4|497
1644505800000|2022-02-10 15:10:00|12334.8|12332.8|12331.3|12329.3|12340.8|12338.8|12328.3|12326.3|246
1644506100000|2022-02-10 15:15:00|12330.8|12328.8|12336.3|12334.3|12336.8|12334.8|12326.8|12324.8|232
1644506400000|2022-02-10 15:20:00|12335.8|12333.8|12328.8|12326.8|12344.8|12342.8|12327.3|12325.3|303
1644506700000|2022-02-10 15:25:00|12329.3|12327.3|12328.3|12326.3|12335.8|12333.8|12325.8|12323.8|439
1644507000000|2022-02-10 15:30:00|12328.8|12326.8|12325.8|12323.8|12334.3|12332.3|12325.3|12323.3|517
1644507300000|2022-02-10 15:35:00|12326.3|12324.3|12342.8|12340.8|12342.8|12340.8|12324.8|12322.8|242
1644507600000|2022-02-10 15:40:00|12343.3|12341.3|12339.8|12337.8|12345.8|12343.8|12334.3|12332.3|408
1644507900000|2022-02-10 15:45:00|12340.3|12338.3|12336.8|12334.8|12340.3|12338.3|12330.3|12328.3|441
1644508200000|2022-02-10 15:50:00|12336.3|12334.3|12309.8|12307.8|12337.3|12335.3|12307.8|12305.8|338
1644508500000|2022-02-10 15:55:00|12309.3|12307.3|12310.3|12308.3|12311.8|12309.8|12304.8|12302.8|252
1644508800000|2022-02-10 16:00:00|12309.8|12307.8|12314.8|12312.8|12315.8|12313.8|12298.8|12296.8|491
1644509100000|2022-02-10 16:05:00|12315.3|12313.3|12317.8|12315.8|12319.8|12317.8|12311.3|12309.3|319
1644509400000|2022-02-10 16:10:00|12318.8|12316.8|12304.3|12302.3|12319.8|12317.8|12302.8|12300.8|279
1644509700000|2022-02-10 16:15:00|12303.8|12301.8|12299.8|12297.8|12309.8|12307.8|12295.3|12293.3|792
1644510000000|2022-02-10 16:20:00|12298.8|12296.8|12300.3|12298.3|12304.8|12302.8|12287.8|12285.8|541
1644510300000|2022-02-10 16:25:00|12300.8|12298.8|12312.8|12310.8|12317.8|12315.8|12299.8|12297.8|1228
1644510600000|2022-02-10 16:30:00|12314.8|12312.8|12301.8|12299.8|12317.3|12315.3|12300.8|12298.8|1072
1644510900000|2022-02-10 16:35:00|12302.3|12300.3|12307.3|12305.3|12308.3|12306.3|12299.8|12297.8|184
1644511200000|2022-02-10 16:40:00|12307.8|12305.8|12314.8|12312.8|12314.8|12312.8|12303.8|12301.8|423
1644511500000|2022-02-10 16:45:00|12314.3|12312.3|12322.3|12320.3|12325.8|12323.8|12312.3|12310.3|52
1644511800000|2022-02-10 16:50:00|12322.8|12320.8|12320.3|12318.3|12324.3|12322.3|12317.8|12315.8|27
1644512100000|2022-02-10 16:55:00|12320.8|12318.8|12327.3|12325.3|12327.3|12325.3|12319.8|12317.8|30
1644512400000|2022-02-10 17:00:00|12326.8|12324.8|12320.3|12318.3|12327.3|12325.3|12316.8|12314.8|13
1644512700000|2022-02-10 17:05:00|12319.8|12317.8|12320.3|12318.3|12323.8|12321.8|12316.8|12314.8|18
1644513000000|2022-02-10 17:10:00|12320.8|12318.8|12319.3|12317.3|12324.3|12322.3|12317.3|12315.3|4
1644513300000|2022-02-10 17:15:00|12318.8|12316.8|12318.3|12316.3|12321.3|12319.3|12311.8|12309.8|3
1644513600000|2022-02-10 17:20:00|12319.3|12317.3|12317.3|12315.3|12321.8|12319.8|12316.8|12314.8|10
1644513900000|2022-02-10 17:25:00|12316.8|12314.8|12320.8|12318.8|12321.8|12319.8|12314.3|12312.3|18
1644514200000|2022-02-10 17:30:00|12320.3|12318.3|12311.8|12309.8|12325.8|12323.8|12310.8|12308.8|33
1644514500000|2022-02-10 17:35:00|12312.3|12310.3|12315.3|12313.3|12317.8|12315.8|12312.3|12310.3|12
1644514800000|2022-02-10 17:40:00|12314.8|12312.8|12310.8|12308.8|12316.3|12314.3|12308.8|12306.8|8
1644515100000|2022-02-10 17:45:00|12311.3|12309.3|12300.3|12298.3|12313.8|12311.8|12291.8|12289.8|94
1644515400000|2022-02-10 17:50:00|12298.8|12296.8|12294.3|12292.3|12299.8|12297.8|12287.8|12285.8|7
1644515700000|2022-02-10 17:55:00|12293.8|12291.8|12292.3|12290.3|12297.3|12295.3|12288.3|12286.3|18
1644516000000|2022-02-10 18:00:00|12291.8|12289.8|12290.8|12288.8|12295.8|12293.8|12284.3|12282.3|72
1644516300000|2022-02-10 18:05:00|12290.3|12288.3|12289.8|12287.8|12297.3|12295.3|12284.3|12282.3|13
1644516600000|2022-02-10 18:10:00|12290.3|12288.3|12292.3|12290.3|12295.3|12293.3|12289.8|12287.8|26
1644516900000|2022-02-10 18:15:00|12292.8|12290.8|12271.8|12269.8|12292.8|12290.8|12270.3|12268.3|31
1644517200000|2022-02-10 18:20:00|12272.3|12270.3|12277.3|12275.3|12277.3|12275.3|12270.8|12268.8|16
1644517500000|2022-02-10 18:25:00|12277.8|12275.8|12266.8|12264.8|12278.8|12276.8|12266.8|12264.8|22
1644517800000|2022-02-10 18:30:00|12267.3|12265.3|12260.8|12258.8|12271.8|12269.8|12259.8|12257.8|37
1644518100000|2022-02-10 18:35:00|12261.3|12259.3|12258.3|12256.3|12262.3|12260.3|12251.8|12249.8|48
1644518400000|2022-02-10 18:40:00|12258.8|12256.8|12264.3|12262.3|12264.8|12262.8|12256.8|12254.8|24
1644518700000|2022-02-10 18:45:00|12263.3|12261.3|12262.3|12260.3|12266.3|12264.3|12258.3|12256.3|22
1644519000000|2022-02-10 18:50:00|12261.8|12259.8|12263.8|12261.8|12266.3|12264.3|12258.8|12256.8|30
1644519300000|2022-02-10 18:55:00|12264.3|12262.3|12272.3|12270.3|12272.3|12270.3|12257.8|12255.8|25
1644519600000|2022-02-10 19:00:00|12272.8|12270.8|12258.8|12256.8|12276.3|12274.3|12258.3|12256.3|21
1644519900000|2022-02-10 19:05:00|12259.3|12257.3|12261.8|12259.8|12263.8|12261.8|12253.3|12251.3|14
1644520200000|2022-02-10 19:10:00|12262.3|12260.3|12256.3|12254.3|12262.3|12260.3|12254.3|12252.3|35
1644520500000|2022-02-10 19:15:00|12255.8|12253.8|12243.8|12241.8|12256.3|12254.3|12242.8|12240.8|57
1644520800000|2022-02-10 19:20:00|12244.3|12242.3|12248.3|12246.3|12251.8|12249.8|12241.8|12239.8|61
1644521100000|2022-02-10 19:25:00|12248.8|12246.8|12254.8|12252.8|12257.3|12255.3|12247.3|12245.3|41
1644521400000|2022-02-10 19:30:00|12255.3|12253.3|12258.8|12256.8|12260.3|12258.3|12253.3|12251.3|16
1644521700000|2022-02-10 19:35:00|12259.3|12257.3|12260.3|12258.3|12271.8|12269.8|12256.3|12254.3|32
1644522000000|2022-02-10 19:40:00|12260.8|12258.8|12259.8|12257.8|12268.8|12266.8|12258.8|12256.8|16
1644522300000|2022-02-10 19:45:00|12260.3|12258.3|12256.8|12254.8|12265.8|12263.8|12255.8|12253.8|13
1644522600000|2022-02-10 19:50:00|12257.3|12255.3|12248.8|12246.8|12258.8|12256.8|12245.8|12243.8|23
1644522900000|2022-02-10 19:55:00|12248.3|12246.3|12248.8|12246.8|12250.8|12248.8|12243.3|12241.3|28
1644523200000|2022-02-10 20:00:00|12249.3|12247.3|12256.8|12254.8|12258.8|12256.8|12241.8|12239.8|44
1644523500000|2022-02-10 20:05:00|12257.3|12255.3|12257.3|12255.3|12262.3|12260.3|12253.8|12251.8|13
1644523800000|2022-02-10 20:10:00|12257.8|12255.8|12266.3|12264.3|12271.8|12269.8|12256.3|12254.3|13
1644524100000|2022-02-10 20:15:00|12266.8|12264.8|12258.3|12256.3|12274.3|12272.3|12258.3|12256.3|10
1644524400000|2022-02-10 20:20:00|12258.8|12256.8|12258.8|12256.8|12262.3|12260.3|12251.3|12249.3|27
1644524700000|2022-02-10 20:25:00|12259.3|12257.3|12254.8|12252.8|12263.8|12261.8|12254.3|12252.3|14
1644525000000|2022-02-10 20:30:00|12254.3|12252.3|12237.8|12235.8|12254.8|12252.8|12237.8|12235.8|47
1644525300000|2022-02-10 20:35:00|12238.8|12236.8|12242.8|12240.8|12246.8|12244.8|12235.3|12233.3|37
1644525600000|2022-02-10 20:40:00|12243.3|12241.3|12237.3|12235.3|12245.8|12243.8|12235.3|12233.3|38
1644525900000|2022-02-10 20:45:00|12236.3|12234.3|12223.8|12221.8|12236.3|12234.3|12217.8|12215.8|61
1644526200000|2022-02-10 20:50:00|12220.8|12218.8|12232.3|12230.3|12237.8|12235.8|12217.3|12215.3|105
1644526500000|2022-02-10 20:55:00|12244.3|12242.3|12245.7|12239.7|12255.8|12253.8|12243.8|12239|104
1644526800000|2022-02-10 21:00:00|12250.6|12244.6|12245.5|12239.5|12251.4|12245.4|12242.7|12236.7|0
1644527100000|2022-02-10 21:05:00|12245.6|12239.6|12247.3|12241.3|12250.8|12244.8|12245.3|12239.3|0
1644527400000|2022-02-10 21:10:00|12247.2|12241.2|12242.9|12236.9|12247.6|12241.6|12239.8|12233.8|0
1644527700000|2022-02-10 21:15:00|12243|12237|12237.5|12231.5|12243.4|12237.4|12236.9|12230.9|0
1644528000000|2022-02-10 21:20:00|12237.9|12231.9|12234.4|12228.4|12237.9|12231.9|12233|12227|0
1644528300000|2022-02-10 21:25:00|12234.2|12228.2|12239.2|12233.2|12239.5|12233.5|12233.3|12227.3|0
1644528600000|2022-02-10 21:30:00|12239|12233|12239.5|12233.5|12242.5|12236.5|12237.9|12231.9|0
1644528900000|2022-02-10 21:35:00|12239.6|12233.6|12241.1|12235.1|12242.5|12236.5|12238.9|12232.9|0
1644529200000|2022-02-10 21:40:00|12241|12235|12237.5|12231.5|12241.7|12235.7|12237.5|12231.5|0
1644529500000|2022-02-10 21:45:00|12237.7|12231.7|12241.5|12235.5|12241.7|12235.7|12236.4|12230.4|0
1644529800000|2022-02-10 21:50:00|12241.6|12235.6|12243.7|12237.7|12244|12238|12240.1|12234.1|0
1644530100000|2022-02-10 21:55:00|12243.8|12237.8|12246.1|12240.1|12246.7|12240.7|12243.4|12237.4|0
1644530400000|2022-02-10 22:00:00|12244.7|12238.7|12245.7|12239.7|12246.3|12240.3|12244.7|12238.7|0
1644530700000|2022-02-10 22:05:00|12245.9|12239.9|12245.7|12239.7|12245.9|12239.9|12245.6|12239.6|0
1644531000000|2022-02-10 22:10:00|12245.6|12239.6|12245.5|12239.5|12245.6|12239.6|12245.5|12239.5|0
1644531300000|2022-02-10 22:15:00|12245.6|12239.6|12245|12239|12245.6|12239.6|12245|12239|0
1644531600000|2022-02-10 22:20:00|12245.2|12239.2|12245|12239|12245.2|12239.2|12244.8|12238.8|0
1644531900000|2022-02-10 22:25:00|12244.7|12238.7|12245|12239|12245|12239|12244.7|12238.7|0
1644532200000|2022-02-10 22:30:00|12244.8|12238.8|12244.7|12238.7|12245.1|12239.1|12244.2|12238.2|0
1644532500000|2022-02-10 22:35:00|12244.8|12238.8|12245.3|12239.3|12245.5|12239.5|12244.8|12238.8|0
1644532800000|2022-02-10 22:40:00|12245.4|12239.4|12245.2|12239.2|12245.4|12239.4|12245|12239|0
1644533100000|2022-02-10 22:45:00|12245|12239|12245.2|12239.2|12245.2|12239.2|12244.8|12238.8|0
1644533400000|2022-02-10 22:50:00|12245.3|12239.3|12245.2|12239.2|12245.4|12239.4|12245.2|12239.2|0
1644533700000|2022-02-10 22:55:00|12245.3|12239.3|12244.5|12238.5|12245.7|12239.7|12244.5|12238.5|0
1644534000000|2022-02-10 23:00:00|12245.4|12239.4|12243.3|12237.3|12247.5|12241.5|12239.7|12233.7|0
1644534300000|2022-02-10 23:05:00|12243.4|12237.4|12241.3|12235.3|12246.8|12240.8|12241.3|12235.3|0
1644534600000|2022-02-10 23:10:00|12241.5|12235.5|12246.3|12240.3|12246.8|12240.8|12241.5|12235.5|0
1644534900000|2022-02-10 23:15:00|12246.6|12240.6|12249.4|12243.4|12250.2|12244.2|12245.5|12239.5|0
1644535200000|2022-02-10 23:20:00|12249.5|12243.5|12246|12240|12250.2|12244.2|12246|12240|0
1644535500000|2022-02-10 23:25:00|12245.9|12239.9|12240.8|12234.8|12247.1|12241.1|12239.1|12233.1|0
1644535800000|2022-02-10 23:30:00|12240.9|12234.9|12236.7|12230.7|12241.5|12235.5|12235.3|12229.3|0
1644536100000|2022-02-10 23:35:00|12236.8|12230.8|12237.1|12231.1|12238.2|12232.2|12233.8|12227.8|0
1644536400000|2022-02-10 23:40:00|12237|12231|12235.7|12229.7|12237.1|12231.1|12233.1|12227.1|0
1644536700000|2022-02-10 23:45:00|12235.4|12229.4|12237.5|12231.5|12238.1|12232.1|12234.9|12228.9|0
1644537000000|2022-02-10 23:50:00|12237.2|12231.2|12235.1|12229.1|12238.6|12232.6|12234.9|12228.9|0
1644537300000|2022-02-10 23:55:00|12235|12229|12232.5|12226.5|12235.2|12229.2|12231|12225|0
1644537600000|2022-02-11 00:00:00|12232.4|12226.4|12228.3|12222.3|12233.9|12227.9|12228|12222|0
1644537900000|2022-02-11 00:05:00|12228|12222|12232.8|12226.8|12232.8|12226.8|12227.2|12221.2|0
1644538200000|2022-02-11 00:10:00|12232.7|12226.7|12227.1|12221.1|12232.8|12226.8|12226.4|12220.4|0
1644538500000|2022-02-11 00:15:00|12226.8|12220.8|12215.1|12209.1|12226.8|12220.8|12213|12207|0
1644538800000|2022-02-11 00:20:00|12215.3|12209.3|12205.7|12199.7|12217.6|12211.6|12203.5|12197.5|0
1644539100000|2022-02-11 00:25:00|12205.9|12199.9|12204.5|12198.5|12208.6|12202.6|12203.2|12197.2|0
1644539400000|2022-02-11 00:30:00|12204.3|12198.3|12208.4|12202.4|12208.5|12202.5|12203.3|12197.3|0
1644539700000|2022-02-11 00:35:00|12208.6|12202.6|12211.6|12205.6|12212.6|12206.6|12208.6|12202.6|0
1644540000000|2022-02-11 00:40:00|12211.2|12205.2|12210.2|12204.2|12215|12209|12209.9|12203.9|0
1644540300000|2022-02-11 00:45:00|12211.5|12205.5|12217.5|12211.5|12217.5|12211.5|12211.4|12205.4|0
1644540600000|2022-02-11 00:50:00|12217.6|12211.6|12213.9|12207.9|12218.7|12212.7|12213.9|12207.9|0
1644540900000|2022-02-11 00:55:00|12214.3|12208.3|12219.4|12213.4|12221.6|12215.6|12213.8|12207.8|0
1644541200000|2022-02-11 01:00:00|12219.6|12213.6|12216.8|12210.8|12221.3|12215.3|12211.7|12205.7|0
1644541500000|2022-02-11 01:05:00|12216.9|12210.9|12209.9|12203.9|12217.2|12211.2|12209.8|12203.8|0
1644541800000|2022-02-11 01:10:00|12209.8|12203.8|12212.3|12206.3|12212.3|12206.3|12207.5|12201.5|0
1644542100000|2022-02-11 01:15:00|12212.7|12206.7|12222.8|12216.8|12227.1|12221.1|12212.7|12206.7|0
1644542400000|2022-02-11 01:20:00|12222.9|12216.9|12219.6|12213.6|12224.7|12218.7|12219.1|12213.1|0
1644542700000|2022-02-11 01:25:00|12219.5|12213.5|12223.7|12217.7|12225.4|12219.4|12219.5|12213.5|0
1644543000000|2022-02-11 01:30:00|12224|12218|12229.6|12223.6|12231.2|12225.2|12220.6|12214.6|0
1644543300000|2022-02-11 01:35:00|12230|12224|12232.1|12226.1|12233|12227|12229.6|12223.6|0
1644543600000|2022-02-11 01:40:00|12232.2|12226.2|12233.1|12227.1|12238.9|12232.9|12232.2|12226.2|0
1644543900000|2022-02-11 01:45:00|12233.5|12227.5|12228.8|12222.8|12233.9|12227.9|12228|12222|0
1644544200000|2022-02-11 01:50:00|12228.7|12222.7|12231.4|12225.4|12233.9|12227.9|12228.3|12222.3|0
1644544500000|2022-02-11 01:55:00|12231.8|12225.8|12227.9|12221.9|12233.8|12227.8|12224.5|12218.5|0
1644544800000|2022-02-11 02:00:00|12227.8|12221.8|12225.5|12219.5|12230.3|12224.3|12225.5|12219.5|0
1644545100000|2022-02-11 02:05:00|12225.3|12219.3|12224.3|12218.3|12226.9|12220.9|12223.9|12217.9|0
1644545400000|2022-02-11 02:10:00|12224.4|12218.4|12220.7|12214.7|12224.4|12218.4|12218.1|12212.1|0
1644545700000|2022-02-11 02:15:00|12220.3|12214.3|12220.9|12214.9|12226.6|12220.6|12219|12213|0
1644546000000|2022-02-11 02:20:00|12220.7|12214.7|12217.9|12211.9|12222.4|12216.4|12217.9|12211.9|0
1644546300000|2022-02-11 02:25:00|12218.1|12212.1|12222.7|12216.7|12223.2|12217.2|12217.5|12211.5|0
1644546600000|2022-02-11 02:30:00|12223.1|12217.1|12220.6|12214.6|12223.5|12217.5|12219.1|12213.1|0
1644546900000|2022-02-11 02:35:00|12220.1|12214.1|12223.1|12217.1|12223.1|12217.1|12218.9|12212.9|0
1644547200000|2022-02-11 02:40:00|12222.9|12216.9|12224|12218|12224.8|12218.8|12220.5|12214.5|0
1644547500000|2022-02-11 02:45:00|12223.9|12217.9|12226.5|12220.5|12226.5|12220.5|12223.1|12217.1|0
1644547800000|2022-02-11 02:50:00|12226.3|12220.3|12226.5|12220.5|12226.9|12220.9|12224.7|12218.7|0
1644548100000|2022-02-11 02:55:00|12226.4|12220.4|12232.6|12226.6|12233.5|12227.5|12224.7|12218.7|0
1644548400000|2022-02-11 03:00:00|12232.4|12226.4|12226.8|12220.8|12234.2|12228.2|12226.4|12220.4|0
1644548700000|2022-02-11 03:05:00|12226.9|12220.9|12223.8|12217.8|12227.3|12221.3|12220.4|12214.4|0
1644549000000|2022-02-11 03:10:00|12224|12218|12221.6|12215.6|12224.7|12218.7|12220.3|12214.3|0
1644549300000|2022-02-11 03:15:00|12221.4|12215.4|12224.1|12218.1|12224.7|12218.7|12221.3|12215.3|0
1644549600000|2022-02-11 03:20:00|12223.9|12217.9|12225.7|12219.7|12229.8|12223.8|12223.8|12217.8|0
1644549900000|2022-02-11 03:25:00|12225.9|12219.9|12227.6|12221.6|12228|12222|12224.5|12218.5|0
1644550200000|2022-02-11 03:30:00|12228|12222|12223|12217|12228|12222|12222.9|12216.9|0
1644550500000|2022-02-11 03:35:00|12222.5|12216.5|12220.4|12214.4|12222.5|12216.5|12218.9|12212.9|0
1644550800000|2022-02-11 03:40:00|12220.6|12214.6|12220.7|12214.7|12221.2|12215.2|12220.3|12214.3|0
1644551100000|2022-02-11 03:45:00|12220.9|12214.9|12223.9|12217.9|12225.6|12219.6|12220.3|12214.3|0
1644551400000|2022-02-11 03:50:00|12224.3|12218.3|12224.9|12218.9|12227.6|12221.6|12223.9|12217.9|0
1644551700000|2022-02-11 03:55:00|12225.1|12219.1|12227.1|12221.1|12227.5|12221.5|12224.4|12218.4|0
1644552000000|2022-02-11 04:00:00|12227.3|12221.3|12225.7|12219.7|12227.6|12221.6|12224.4|12218.4|0
1644552300000|2022-02-11 04:05:00|12225.5|12219.5|12224.7|12218.7|12225.7|12219.7|12223.1|12217.1|0
1644552600000|2022-02-11 04:10:00|12224.6|12218.6|12223.4|12217.4|12224.7|12218.7|12222.1|12216.1|0
1644552900000|2022-02-11 04:15:00|12223|12217|12222.1|12216.1|12223.3|12217.3|12221.2|12215.2|0
1644553200000|2022-02-11 04:20:00|12222.2|12216.2|12221.4|12215.4|12222.9|12216.9|12221.1|12215.1|0
1644553500000|2022-02-11 04:25:00|12221.5|12215.5|12221.3|12215.3|12223.1|12217.1|12221.3|12215.3|0
1644553800000|2022-02-11 04:30:00|12221.4|12215.4|12218.2|12212.2|12224.3|12218.3|12215.2|12209.2|0
1644554100000|2022-02-11 04:35:00|12218.7|12212.7|12213.4|12207.4|12218.7|12212.7|12213.4|12207.4|0
1644554400000|2022-02-11 04:40:00|12213.6|12207.6|12208|12202|12214.3|12208.3|12205.5|12199.5|0
1644554700000|2022-02-11 04:45:00|12208.1|12202.1|12204.7|12198.7|12209|12203|12203|12197|0
1644555000000|2022-02-11 04:50:00|12204.1|12198.1|12204.9|12198.9|12206.6|12200.6|12202.2|12196.2|0
1644555300000|2022-02-11 04:55:00|12205.1|12199.1|12205.8|12199.8|12208.3|12202.3|12204.4|12198.4|0
1644555600000|2022-02-11 05:00:00|12206|12200|12203.8|12197.8|12206.6|12200.6|12201.1|12195.1|0
1644555900000|2022-02-11 05:05:00|12203.9|12197.9|12207.4|12201.4|12207.4|12201.4|12203.8|12197.8|0
1644556200000|2022-02-11 05:10:00|12207.2|12201.2|12205.7|12199.7|12207.2|12201.2|12201.8|12195.8|0
1644556500000|2022-02-11 05:15:00|12205.3|12199.3|12203.9|12197.9|12205.7|12199.7|12201.5|12195.5|0
1644556800000|2022-02-11 05:20:00|12203.8|12197.8|12199.5|12193.5|12205.5|12199.5|12198.5|12192.5|0
1644557100000|2022-02-11 05:25:00|12199.6|12193.6|12198.5|12192.5|12199.6|12193.6|12196.9|12190.9|0
1644557400000|2022-02-11 05:30:00|12198.6|12192.6|12195|12189|12199.5|12193.5|12194.1|12188.1|0
1644557700000|2022-02-11 05:35:00|12195.2|12189.2|12197.9|12191.9|12198.3|12192.3|12191.4|12185.4|0
1644558000000|2022-02-11 05:40:00|12198.1|12192.1|12199.1|12193.1|12201.7|12195.7|12196.5|12190.5|0
1644558300000|2022-02-11 05:45:00|12199|12193|12197|12191|12199.1|12193.1|12195.5|12189.5|0
1644558600000|2022-02-11 05:50:00|12196.8|12190.8|12206.2|12200.2|12207.9|12201.9|12195.3|12189.3|0
1644558900000|2022-02-11 05:55:00|12206.1|12200.1|12209.1|12203.1|12209.1|12203.1|12204|12198|0
1644559200000|2022-02-11 06:00:00|12209|12203|12209.1|12203.1|12209.1|12203.1|12205.1|12199.1|0
1644559500000|2022-02-11 06:05:00|12209.5|12203.5|12213.6|12207.6|12214|12208|12207.4|12201.4|0
1644559800000|2022-02-11 06:10:00|12213.5|12207.5|12213.5|12207.5|12215.4|12209.4|12212.6|12206.6|0
1644560100000|2022-02-11 06:15:00|12213.9|12207.9|12213.3|12207.3|12214.5|12208.5|12210.7|12204.7|0
1644560400000|2022-02-11 06:20:00|12213.4|12207.4|12213.2|12207.2|12215|12209|12212.4|12206.4|0
1644560700000|2022-02-11 06:25:00|12213.1|12207.1|12216.6|12210.6|12216.6|12210.6|12212.4|12206.4|0
1644561000000|2022-02-11 06:30:00|12216.8|12210.8|12214.6|12208.6|12219|12213|12214.6|12208.6|0
1644561300000|2022-02-11 06:35:00|12214.3|12208.3|12213.8|12207.8|12214.3|12208.3|12211.3|12205.3|0
1644561600000|2022-02-11 06:40:00|12213.7|12207.7|12217.5|12211.5|12217.6|12211.6|12205.7|12199.7|0
1644561900000|2022-02-11 06:45:00|12217.6|12211.6|12219.2|12213.2|12220.9|12214.9|12217.5|12211.5|0
1644562200000|2022-02-11 06:50:00|12219.3|12213.3|12222.8|12216.8|12224.2|12218.2|12218.4|12212.4|0
1644562500000|2022-02-11 06:55:00|12223.2|12217.2|12220.4|12214.4|12229.6|12223.6|12220.4|12214.4|0
1644562800000|2022-02-11 07:00:00|12208.8|12206.8|12223.8|12221.8|12234.3|12232.3|12204.8|12202.8|83
1644563100000|2022-02-11 07:05:00|12221.8|12219.8|12223.8|12221.8|12230.8|12228.8|12218.8|12216.8|54
1644563400000|2022-02-11 07:10:00|12224.3|12222.3|12231.3|12229.3|12237.8|12235.8|12224.3|12222.3|104
1644563700000|2022-02-11 07:15:00|12230.8|12228.8|12226.3|12224.3|12239.3|12237.3|12226.3|12224.3|43
1644564000000|2022-02-11 07:20:00|12225.8|12223.8|12231.8|12229.8|12233.3|12231.3|12224.8|12222.8|26
1644564300000|2022-02-11 07:25:00|12231.3|12229.3|12223.3|12221.3|12232.3|12230.3|12223.3|12221.3|36
1644564600000|2022-02-11 07:30:00|12221.8|12219.8|12210.8|12208.8|12226.3|12224.3|12209.3|12207.3|50
1644564900000|2022-02-11 07:35:00|12211.3|12209.3|12226.8|12224.8|12227.3|12225.3|12209.3|12207.3|20
1644565200000|2022-02-11 07:40:00|12226.3|12224.3|12211.8|12209.8|12228.3|12226.3|12211.3|12209.3|51
1644565500000|2022-02-11 07:45:00|12211.3|12209.3|12210.8|12208.8|12216.8|12214.8|12205.3|12203.3|50
1644565800000|2022-02-11 07:50:00|12210.3|12208.3|12214.3|12212.3|12223.8|12221.8|12209.8|12207.8|43
1644566100000|2022-02-11 07:55:00|12213.3|12211.3|12222.8|12220.8|12222.8|12220.8|12205.3|12203.3|269
1644566400000|2022-02-11 08:00:00|12219.8|12217.8|12235.8|12233.8|12242.3|12240.3|12214.8|12212.8|1050
1644566700000|2022-02-11 08:05:00|12235.3|12233.3|12236.8|12234.8|12239.3|12237.3|12227.3|12225.3|634
1644567000000|2022-02-11 08:10:00|12236.3|12234.3|12236.8|12234.8|12240.3|12238.3|12228.3|12226.3|330
1644567300000|2022-02-11 08:15:00|12237.3|12235.3|12233.8|12231.8|12248.8|12246.8|12233.8|12231.8|313
1644567600000|2022-02-11 08:20:00|12234.3|12232.3|12226.8|12224.8|12234.3|12232.3|12219.3|12217.3|291
1644567900000|2022-02-11 08:25:00|12227.3|12225.3|12233.3|12231.3|12234.8|12232.8|12224.3|12222.3|337
1644568200000|2022-02-11 08:30:00|12233.8|12231.8|12234.3|12232.3|12246.8|12244.8|12232.3|12230.3|362
1644568500000|2022-02-11 08:35:00|12233.8|12231.8|12215.8|12213.8|12238.3|12236.3|12215.3|12213.3|364
1644568800000|2022-02-11 08:40:00|12217|12215|12207.5|12205.5|12225.5|12223.5|12207|12205|277
1644569100000|2022-02-11 08:45:00|12207|12205|12219.5|12217.5|12220.5|12218.5|12201|12199|198
1644569400000|2022-02-11 08:50:00|12219|12217|12218.5|12216.5|12228|12226|12216|12214|145
1644569700000|2022-02-11 08:55:00|12219|12217|12205.5|12203.5|12225|12223|12205|12203|171
1644570000000|2022-02-11 09:00:00|12205|12203|12197.5|12195.5|12206.5|12204.5|12194|12192|163
1644570300000|2022-02-11 09:05:00|12198|12196|12203|12201|12204|12202|12193|12191|125
1644570600000|2022-02-11 09:10:00|12203.5|12201.5|12203|12201|12204|12202|12194|12192|114
1644570900000|2022-02-11 09:15:00|12203.5|12201.5|12207.5|12205.5|12211.5|12209.5|12202|12200|133
1644571200000|2022-02-11 09:20:00|12207|12205|12200|12198|12209|12207|12200|12198|269
1644571500000|2022-02-11 09:25:00|12200.5|12198.5|12204|12202|12206|12204|12199.5|12197.5|140
1644571800000|2022-02-11 09:30:00|12203.5|12201.5|12192.5|12190.5|12206|12204|12191|12189|757
1644572100000|2022-02-11 09:35:00|12192|12190|12199.5|12197.5|12201|12199|12186|12184|207
1644572400000|2022-02-11 09:40:00|12200|12198|12194|12192|12200|12198|12190|12188|161
1644572700000|2022-02-11 09:45:00|12194.5|12192.5|12198|12196|12203.5|12201.5|12194|12192|239
1644573000000|2022-02-11 09:50:00|12197.5|12195.5|12203|12201|12203|12201|12192|12190|472
1644573300000|2022-02-11 09:55:00|12202.5|12200.5|12204|12202|12207|12205|12200|12198|222
1644573600000|2022-02-11 10:00:00|12204.5|12202.5|12202|12200|12205|12203|12198.5|12196.5|251
1644573900000|2022-02-11 10:05:00|12201.5|12199.5|12201.5|12199.5|12205|12203|12199.5|12197.5|78
1644574200000|2022-02-11 10:10:00|12202|12200|12205.5|12203.5|12209|12207|12201|12199|109
1644574500000|2022-02-11 10:15:00|12206|12204|12211.5|12209.5|12214|12212|12204.5|12202.5|179
1644574800000|2022-02-11 10:20:00|12212|12210|12213.5|12211.5|12215.5|12213.5|12210|12208|90
1644575100000|2022-02-11 10:25:00|12214|12212|12210|12208|12215.5|12213.5|12205|12203|142
1644575400000|2022-02-11 10:30:00|12210.5|12208.5|12212|12210|12214|12212|12205|12203|104
1644575700000|2022-02-11 10:35:00|12212.5|12210.5|12215|12213|12217|12215|12209|12207|69
1644576000000|2022-02-11 10:40:00|12215.5|12213.5|12225|12223|12226|12224|12215|12213|439
1644576300000|2022-02-11 10:45:00|12226|12224|12224|12222|12228.5|12226.5|12219|12217|120
1644576600000|2022-02-11 10:50:00|12224.5|12222.5|12229.5|12227.5|12231|12229|12224|12222|148
1644576900000|2022-02-11 10:55:00|12230|12228|12234|12232|12237|12235|12229|12227|138
1644577200000|2022-02-11 11:00:00|12233.5|12231.5|12228|12226|12235|12233|12226|12224|145
1644577500000|2022-02-11 11:05:00|12228.5|12226.5|12224|12222|12231|12229|12221|12219|100
1644577800000|2022-02-11 11:10:00|12224.5|12222.5|12224.5|12222.5|12229.5|12227.5|12221|12219|121
1644578100000|2022-02-11 11:15:00|12225|12223|12223|12221|12228.5|12226.5|12220|12218|75
1644578400000|2022-02-11 11:20:00|12223.5|12221.5|12220|12218|12223.5|12221.5|12219|12217|91
1644578700000|2022-02-11 11:25:00|12220.5|12218.5|12224|12222|12224|12222|12210|12208|138
1644579000000|2022-02-11 11:30:00|12223.5|12221.5|12212.5|12210.5|12224|12222|12212.5|12210.5|64
1644579300000|2022-02-11 11:35:00|12213|12211|12214.5|12212.5|12217|12215|12207|12205|72
1644579600000|2022-02-11 11:40:00|12215|12213|12215.5|12213.5|12220|12218|12215|12213|72
1644579900000|2022-02-11 11:45:00|12215|12213|12214|12212|12216.5|12214.5|12213|12211|46
1644580200000|2022-02-11 11:50:00|12215|12213|12213|12211|12218.5|12216.5|12213|12211|92
1644580500000|2022-02-11 11:55:00|12213.5|12211.5|12220|12218|12220|12218|12212|12210|48
1644580800000|2022-02-11 12:00:00|12219.5|12217.5|12219.5|12217.5|12222|12220|12215|12213|59
1644581100000|2022-02-11 12:05:00|12219|12217|12221|12219|12222.5|12220.5|12216.5|12214.5|80
1644581400000|2022-02-11 12:10:00|12221.5|12219.5|12226.5|12224.5|12228.5|12226.5|12221.5|12219.5|145
1644581700000|2022-02-11 12:15:00|12227|12225|12222.5|12220.5|12231|12229|12222.5|12220.5|103
1644582000000|2022-02-11 12:20:00|12223|12221|12222.5|12220.5|12227|12225|12220.5|12218.5|63
1644582300000|2022-02-11 12:25:00|12223|12221|12233.5|12231.5|12237.5|12235.5|12223|12221|108
1644582600000|2022-02-11 12:30:00|12233|12231|12230|12228|12236|12234|12228.5|12226.5|99
1644582900000|2022-02-11 12:35:00|12229.5|12227.5|12230.5|12228.5|12233|12231|12228|12226|46
1644583200000|2022-02-11 12:40:00|12230.7|12228.7|12233.7|12231.7|12235.2|12233.2|12230.2|12228.2|54
1644583500000|2022-02-11 12:45:00|12233.2|12231.2|12232.7|12230.7|12234.7|12232.7|12230.2|12228.2|64
1644583800000|2022-02-11 12:50:00|12233.2|12231.2|12229.2|12227.2|12234.7|12232.7|12227.7|12225.7|57
1644584100000|2022-02-11 12:55:00|12228.7|12226.7|12230.7|12228.7|12232.2|12230.2|12228.2|12226.2|37
1644584400000|2022-02-11 13:00:00|12230.2|12228.2|12227.2|12225.2|12230.2|12228.2|12225.7|12223.7|100
1644584700000|2022-02-11 13:05:00|12226.7|12224.7|12233.7|12231.7|12237.2|12235.2|12225.2|12223.2|76
1644585000000|2022-02-11 13:10:00|12233.2|12231.2|12238.7|12236.7|12240.2|12238.2|12232.7|12230.7|166
1644585300000|2022-02-11 13:15:00|12238.2|12236.2|12239.7|12237.7|12241.2|12239.2|12233.7|12231.7|104
1644585600000|2022-02-11 13:20:00|12240.2|12238.2|12246.2|12244.2|12248.2|12246.2|12239.7|12237.7|191
1644585900000|2022-02-11 13:25:00|12246.7|12244.7|12248.2|12246.2|12249.2|12247.2|12242.2|12240.2|121
1644586200000|2022-02-11 13:30:00|12248.7|12246.7|12250.2|12248.2|12250.7|12248.7|12244.7|12242.7|70
1644586500000|2022-02-11 13:35:00|12250.7|12248.7|12255.7|12253.7|12258.2|12256.2|12250.2|12248.2|99
1644586800000|2022-02-11 13:40:00|12255.2|12253.2|12256.2|12254.2|12262.2|12260.2|12254.2|12252.2|177
1644587100000|2022-02-11 13:45:00|12256.7|12254.7|12262.7|12260.7|12263.2|12261.2|12253.2|12251.2|139
1644587400000|2022-02-11 13:50:00|12262.2|12260.2|12263.2|12261.2|12267.2|12265.2|12259.7|12257.7|295
1644587700000|2022-02-11 13:55:00|12262.7|12260.7|12252.7|12250.7|12264.2|12262.2|12252.2|12250.2|104
1644588000000|2022-02-11 14:00:00|12253.2|12251.2|12259.2|12257.2|12260.2|12258.2|12252.7|12250.7|119
1644588300000|2022-02-11 14:05:00|12258.7|12256.7|12259.7|12257.7|12260.2|12258.2|12256.2|12254.2|67
1644588600000|2022-02-11 14:10:00|12259.2|12257.2|12262.2|12260.2|12267.7|12265.7|12256.7|12254.7|155
1644588900000|2022-02-11 14:15:00|12261.7|12259.7|12260.2|12258.2|12262.7|12260.7|12259.2|12257.2|72
1644589200000|2022-02-11 14:20:00|12259.7|12257.7|12263.2|12261.2|12266.2|12264.2|12259.2|12257.2|122
1644589500000|2022-02-11 14:25:00|12262.2|12260.2|12265.2|12263.2|12265.7|12263.7|12260.2|12258.2|130
1644589800000|2022-02-11 14:30:00|12263.2|12261.2|12263.2|12261.2|12269.7|12267.7|12259.7|12257.7|251
1644590100000|2022-02-11 14:35:00|12262.2|12260.2|12265.2|12263.2|12272.2|12270.2|12259.2|12257.2|184
1644590400000|2022-02-11 14:40:00|12264.7|12262.7|12270.2|12268.2|12270.2|12268.2|12261.2|12259.2|204
1644590700000|2022-02-11 14:45:00|12270.7|12268.7|12287.7|12285.7|12292.7|12290.7|12270.7|12268.7|516
1644591000000|2022-02-11 14:50:00|12287.2|12285.2|12273.2|12271.2|12289.2|12287.2|12269.7|12267.7|201
1644591300000|2022-02-11 14:55:00|12272.7|12270.7|12275.7|12273.7|12279.7|12277.7|12264.2|12262.2|287
1644591600000|2022-02-11 15:00:00|12276.2|12274.2|12272.2|12270.2|12281.7|12279.7|12263.7|12261.7|253
1644591900000|2022-02-11 15:05:00|12272.7|12270.7|12268.7|12266.7|12282.7|12280.7|12265.2|12263.2|189
1644592200000|2022-02-11 15:10:00|12268.8|12266.8|12260.3|12258.3|12269.8|12267.8|12257.3|12255.3|176
1644592500000|2022-02-11 15:15:00|12260.8|12258.8|12257.3|12255.3|12262.8|12260.8|12255.3|12253.3|170
1644592800000|2022-02-11 15:20:00|12257.8|12255.8|12256.8|12254.8|12263.8|12261.8|12252.8|12250.8|217
1644593100000|2022-02-11 15:25:00|12255.8|12253.8|12254.3|12252.3|12261.8|12259.8|12252.8|12250.8|220
1644593400000|2022-02-11 15:30:00|12253.8|12251.8|12257.8|12255.8|12265.3|12263.3|12253.8|12251.8|252
1644593700000|2022-02-11 15:35:00|12257.3|12255.3|12257.8|12255.8|12262.8|12260.8|12253.8|12251.8|280
1644594000000|2022-02-11 15:40:00|12258.3|12256.3|12262.8|12260.8|12265.3|12263.3|12256.8|12254.8|220
1644594300000|2022-02-11 15:45:00|12263.3|12261.3|12255.8|12253.8|12263.3|12261.3|12253.3|12251.3|244
1644594600000|2022-02-11 15:50:00|12255.3|12253.3|12249.3|12247.3|12259.8|12257.8|12247.3|12245.3|268
1644594900000|2022-02-11 15:55:00|12248.8|12246.8|12243.3|12241.3|12251.3|12249.3|12241.3|12239.3|190
1644595200000|2022-02-11 16:00:00|12242.8|12240.8|12254.3|12252.3|12255.3|12253.3|12241.3|12239.3|255
1644595500000|2022-02-11 16:05:00|12253.3|12251.3|12235.3|12233.3|12253.8|12251.8|12233.3|12231.3|483
1644595800000|2022-02-11 16:10:00|12235.8|12233.8|12236.3|12234.3|12240.3|12238.3|12231.3|12229.3|253
1644596100000|2022-02-11 16:15:00|12236.8|12234.8|12234.3|12232.3|12238.3|12236.3|12230.3|12228.3|450
1644596400000|2022-02-11 16:20:00|12233.8|12231.8|12241.8|12239.8|12245.8|12243.8|12233.3|12231.3|455
1644596700000|2022-02-11 16:25:00|12242.3|12240.3|12231.8|12229.8|12244.3|12242.3|12224.3|12222.3|1106
1644597000000|2022-02-11 16:30:00|12232.8|12230.8|12236.3|12234.3|12248.3|12246.3|12230.8|12228.8|955
1644597300000|2022-02-11 16:35:00|12236.8|12234.8|12227.8|12225.8|12241.3|12239.3|12225.3|12223.3|351
1644597600000|2022-02-11 16:40:00|12226.8|12224.8|12224.8|12222.8|12232.3|12230.3|12221.8|12219.8|246
1644597900000|2022-02-11 16:45:00|12225.3|12223.3|12229.3|12227.3|12231.8|12229.8|12221.3|12219.3|36
1644598200000|2022-02-11 16:50:00|12228.8|12226.8|12226.3|12224.3|12231.8|12229.8|12220.3|12218.3|87
1644598500000|2022-02-11 16:55:00|12227.3|12225.3|12235.8|12233.8|12236.8|12234.8|12224.8|12222.8|96
1644598800000|2022-02-11 17:00:00|12234.8|12232.8|12234.3|12232.3|12236.8|12234.8|12230.3|12228.3|48
1644599100000|2022-02-11 17:05:00|12234.8|12232.8|12235.8|12233.8|12237.8|12235.8|12228.8|12226.8|17
1644599400000|2022-02-11 17:10:00|12236.3|12234.3|12236.8|12234.8|12242.3|12240.3|12233.8|12231.8|15
1644599700000|2022-02-11 17:15:00|12237.3|12235.3|12230.8|12228.8|12238.8|12236.8|12226.8|12224.8|5
1644600000000|2022-02-11 17:20:00|12231.3|12229.3|12235.8|12233.8|12238.8|12236.8|12225.8|12223.8|6
1644600300000|2022-02-11 17:25:00|12235.3|12233.3|12243.3|12241.3|12244.8|12242.8|12233.8|12231.8|6
1644600600000|2022-02-11 17:30:00|12242.8|12240.8|12244.8|12242.8|12246.8|12244.8|12240.8|12238.8|6
1644600900000|2022-02-11 17:35:00|12245.3|12243.3|12241.3|12239.3|12248.3|12246.3|12237.8|12235.8|45
1644601200000|2022-02-11 17:40:00|12240.8|12238.8|12236.8|12234.8|12242.8|12240.8|12235.3|12233.3|14
1644601500000|2022-02-11 17:45:00|12236.3|12234.3|12234.8|12232.8|12238.8|12236.8|12228.8|12226.8|70
1644601800000|2022-02-11 17:50:00|12234.3|12232.3|12224.3|12222.3|12235.8|12233.8|12222.8|12220.8|11
1644602100000|2022-02-11 17:55:00|12224.8|12222.8|12230.8|12228.8|12231.8|12229.8|12224.3|12222.3|17
1644602400000|2022-02-11 18:00:00|12231.3|12229.3|12232.8|12230.8|12233.3|12231.3|12228.3|12226.3|34
1644602700000|2022-02-11 18:05:00|12232.3|12230.3|12246.3|12244.3|12249.3|12247.3|12231.3|12229.3|33
1644603000000|2022-02-11 18:10:00|12245.8|12243.8|12239.8|12237.8|12248.3|12246.3|12236.8|12234.8|19
1644603300000|2022-02-11 18:15:00|12240.3|12238.3|12241.8|12239.8|12242.3|12240.3|12232.8|12230.8|22
1644603600000|2022-02-11 18:20:00|12241.3|12239.3|12234.8|12232.8|12241.3|12239.3|12234.3|12232.3|10
1644603900000|2022-02-11 18:25:00|12234.3|12232.3|12223.8|12221.8|12234.3|12232.3|12223.3|12221.3|21
1644604200000|2022-02-11 18:30:00|12223.3|12221.3|12213.3|12211.3|12226.3|12224.3|12210.8|12208.8|44
1644604500000|2022-02-11 18:35:00|12212.8|12210.8|12175.3|12173.3|12213.3|12211.3|12174.8|12172.8|203
1644604800000|2022-02-11 18:40:00|12175.8|12173.8|12163.3|12161.3|12188.3|12186.3|12163.3|12161.3|74
1644605100000|2022-02-11 18:45:00|12163.3|12161.3|12133.3|12131.3|12163.3|12161.3|12132.8|12130.8|79
1644605400000|2022-02-11 18:50:00|12133.8|12131.8|12153.8|12151.8|12155.8|12153.8|12133.3|12131.3|48
1644605700000|2022-02-11 18:55:00|12153.3|12151.3|12137.3|12135.3|12153.3|12151.3|12135.3|12133.3|13
1644606000000|2022-02-11 19:00:00|12136.8|12134.8|12121.8|12119.8|12143.8|12141.8|12109.8|12107.8|70
1644606300000|2022-02-11 19:05:00|12121.3|12119.3|12119.3|12117.3|12136.8|12134.8|12101.8|12099.8|84
1644606600000|2022-02-11 19:10:00|12119.8|12117.8|12119.3|12117.3|12126.3|12124.3|12110.8|12108.8|40
1644606900000|2022-02-11 19:15:00|12118.8|12116.8|12129.3|12127.3|12149.3|12147.3|12118.3|12116.3|75
1644607200000|2022-02-11 19:20:00|12128.8|12126.8|12130.3|12128.3|12145.8|12143.8|12127.8|12125.8|30
1644607500000|2022-02-11 19:25:00|12129.8|12127.8|12102.8|12100.8|12130.3|12128.3|12093.3|12091.3|68
1644607800000|2022-02-11 19:30:00|12103.8|12101.8|12124.3|12122.3|12127.3|12125.3|12098.8|12096.8|63
1644608100000|2022-02-11 19:35:00|12124.8|12122.8|12126.3|12124.3|12129.3|12127.3|12121.3|12119.3|22
1644608400000|2022-02-11 19:40:00|12126.8|12124.8|12115.8|12113.8|12133.8|12131.8|12115.8|12113.8|34
1644608700000|2022-02-11 19:45:00|12114.8|12112.8|12110.8|12108.8|12120.3|12118.3|12100.8|12098.8|77
1644609000000|2022-02-11 19:50:00|12109.3|12107.3|12096.3|12094.3|12110.3|12108.3|12091.3|12089.3|90
1644609300000|2022-02-11 19:55:00|12096.8|12094.8|12113.3|12111.3|12113.3|12111.3|12096.8|12094.8|20
1644609600000|2022-02-11 20:00:00|12112.8|12110.8|12133.3|12131.3|12135.8|12133.8|12109.8|12107.8|38
1644609900000|2022-02-11 20:05:00|12132.8|12130.8|12113.8|12111.8|12133.3|12131.3|12113.8|12111.8|24
1644610200000|2022-02-11 20:10:00|12114.3|12112.3|12115.8|12113.8|12118.3|12116.3|12107.3|12105.3|45
1644610500000|2022-02-11 20:15:00|12118.3|12116.3|12102.3|12100.3|12126.8|12124.8|12100.8|12098.8|31
1644610800000|2022-02-11 20:20:00|12103.3|12101.3|12102.3|12100.3|12114.8|12112.8|12097.3|12095.3|14
1644611100000|2022-02-11 20:25:00|12102.8|12100.8|12115.8|12113.8|12117.3|12115.3|12093.3|12091.3|43
1644611400000|2022-02-11 20:30:00|12114.8|12112.8|12121.8|12119.8|12123.8|12121.8|12103.3|12101.3|29
1644611700000|2022-02-11 20:35:00|12122.3|12120.3|12096.3|12094.3|12122.3|12120.3|12096.3|12094.3|17
1644612000000|2022-02-11 20:40:00|12096.8|12094.8|12103.3|12101.3|12107.3|12105.3|12087.8|12085.8|62
1644612300000|2022-02-11 20:45:00|12103.8|12101.8|12124.8|12122.8|12124.8|12122.8|12100.3|12098.3|24
1644612600000|2022-02-11 20:50:00|12125.3|12123.3|12127.8|12125.8|12128.3|12126.3|12115.8|12113.8|42
1644612900000|2022-02-11 20:55:00|12128.3|12126.3|12129.9|12123.9|12137.1|12133.8|12119.8|12117.8|67
1644613200000|2022-02-11 21:00:00|12130|12124|12131.5|12125.5|12133.7|12127.7|12122.2|12116.2|114
1644613500000|2022-02-11 21:05:00|12131.6|12125.6|12131.2|12125.2|12134|12128|12126.9|12120.9|0
1644613800000|2022-02-11 21:10:00|12131.5|12125.5|12135.6|12129.6|12136.4|12130.4|12130.6|12124.6|0
1644614100000|2022-02-11 21:15:00|12135.8|12129.8|12134.7|12128.7|12136.1|12130.1|12133.7|12127.7|0
1644614400000|2022-02-11 21:20:00|12135|12129|12137.3|12131.3|12140|12134|12134.4|12128.4|0
1644614700000|2022-02-11 21:25:00|12137|12131|12144.2|12138.2|12144.5|12138.5|12136.7|12130.7|0
1644615000000|2022-02-11 21:30:00|12144.5|12138.5|12145.4|12139.4|12149.7|12143.7|12143.5|12137.5|0
1644615300000|2022-02-11 21:35:00|12145.1|12139.1|12143.1|12137.1|12145.1|12139.1|12141.5|12135.5|0
1644615600000|2022-02-11 21:40:00|12143.2|12137.2|12144.5|12138.5|12145.1|12139.1|12142.4|12136.4|0
1644615900000|2022-02-11 21:45:00|12144.3|12138.3|12141.1|12135.1|12144.9|12138.9|12141.1|12135.1|0
1644616200000|2022-02-11 21:50:00|12141.2|12135.2|12139.4|12133.4|12141.8|12135.8|12138.8|12132.8|0
1644616500000|2022-02-11 21:55:00|12139.6|12133.6|12139.9|12133.9|12141.3|12135.3|12138.5|12132.5|0
1644793200000|2022-02-13 23:00:00|12130.7|12124.7|12125.3|12119.3|12133.5|12127.5|12123.7|12117.7|0
1644793500000|2022-02-13 23:05:00|12125.1|12119.1|12124.9|12118.9|12127.3|12121.3|12117.9|12111.9|0
1644793800000|2022-02-13 23:10:00|12124.7|12118.7|12118.3|12112.3|12126.8|12120.8|12117.9|12111.9|0
1644794100000|2022-02-13 23:15:00|12118.4|12112.4|12124.9|12118.9|12128.2|12122.2|12118.4|12112.4|0
1644794400000|2022-02-13 23:20:00|12125|12119|12121.1|12115.1|12128.2|12122.2|12120.8|12114.8|0
1644794700000|2022-02-13 23:25:00|12121.3|12115.3|12122.8|12116.8|12125.8|12119.8|12121.1|12115.1|0
1644795000000|2022-02-13 23:30:00|12122.7|12116.7|12126.4|12120.4|12128|12122|12122.5|12116.5|0
1644795300000|2022-02-13 23:35:00|12126.5|12120.5|12127.4|12121.4|12128|12122|12124.7|12118.7|0
1644795600000|2022-02-13 23:40:00|12127.5|12121.5|12129.3|12123.3|12129.3|12123.3|12125.7|12119.7|0
1644795900000|2022-02-13 23:45:00|12129.4|12123.4|12139.2|12133.2|12139.8|12133.8|12129.4|12123.4|0
1644796200000|2022-02-13 23:50:00|12139.3|12133.3|12140.5|12134.5|12143.1|12137.1|12137.8|12131.8|0
1644796500000|2022-02-13 23:55:00|12140.8|12134.8|12139|12133|12143.2|12137.2|12138.5|12132.5|0
1644796800000|2022-02-14 00:00:00|12139.3|12133.3|12143.6|12137.6|12143.9|12137.9|12139.3|12133.3|0
1644797100000|2022-02-14 00:05:00|12143.7|12137.7|12144.2|12138.2|12146.7|12140.7|12137.9|12131.9|0
1644797400000|2022-02-14 00:10:00|12144.1|12138.1|12152.7|12146.7|12152.7|12146.7|12142|12136|0
1644797700000|2022-02-14 00:15:00|12152.6|12146.6|12143.4|12137.4|12155.6|12149.6|12138.7|12132.7|0
1644798000000|2022-02-14 00:20:00|12143|12137|12132.1|12126.1|12143.4|12137.4|12129.2|12123.2|0
1644798300000|2022-02-14 00:25:00|12131.7|12125.7|12126.7|12120.7|12132.6|12126.6|12124.6|12118.6|0
1644798600000|2022-02-14 00:30:00|12126.3|12120.3|12106.5|12100.5|12126.3|12120.3|12106.3|12100.3|0
1644798900000|2022-02-14 00:35:00|12106.4|12100.4|12116.6|12110.6|12117|12111|12105.5|12099.5|0
1644799200000|2022-02-14 00:40:00|12116.8|12110.8|12133.1|12127.1|12133.2|12127.2|12116.8|12110.8|0
1644799500000|2022-02-14 00:45:00|12133.3|12127.3|12133.4|12127.4|12136.8|12130.8|12127.6|12121.6|0
1644799800000|2022-02-14 00:50:00|12133.2|12127.2|12134.2|12128.2|12139.3|12133.3|12132.2|12126.2|0
1644800100000|2022-02-14 00:55:00|12134.3|12128.3|12136.3|12130.3|12139.6|12133.6|12134.2|12128.2|0
1644800400000|2022-02-14 01:00:00|12137.6|12131.6|12135.9|12129.9|12140.1|12134.1|12125.3|12119.3|0
1644800700000|2022-02-14 01:05:00|12136.1|12130.1|12136.8|12130.8|12142.4|12136.4|12135.7|12129.7|0
1644801000000|2022-02-14 01:10:00|12136.9|12130.9|12133|12127|12139.8|12133.8|12133|12127|0
1644801300000|2022-02-14 01:15:00|12132.8|12126.8|12133.4|12127.4|12138.3|12132.3|12130.5|12124.5|0
1644801600000|2022-02-14 01:20:00|12133.2|12127.2|12130.6|12124.6|12137.2|12131.2|12127.4|12121.4|0
1644801900000|2022-02-14 01:25:00|12130.5|12124.5|12124.1|12118.1|12133.9|12127.9|12123.7|12117.7|0
1644802200000|2022-02-14 01:30:00|12124|12118|12122.3|12116.3|12128.8|12122.8|12119.4|12113.4|0
1644802500000|2022-02-14 01:35:00|12122.1|12116.1|12117.6|12111.6|12127.5|12121.5|12116.3|12110.3|0
1644802800000|2022-02-14 01:40:00|12116.8|12110.8|12115.8|12109.8|12117.8|12111.8|12111.5|12105.5|0
1644803100000|2022-02-14 01:45:00|12116|12110|12118|12112|12121.1|12115.1|12114.3|12108.3|0
1644803400000|2022-02-14 01:50:00|12118.1|12112.1|12113.2|12107.2|12118.6|12112.6|12111.5|12105.5|0
1644803700000|2022-02-14 01:55:00|12112.8|12106.8|12115.3|12109.3|12120|12114|12108.8|12102.8|0
1644804000000|2022-02-14 02:00:00|12115.2|12109.2|12117.3|12111.3|12119.8|12113.8|12110.1|12104.1|0
1644804300000|2022-02-14 02:05:00|12117.6|12111.6|12116.6|12110.6|12121.5|12115.5|12116.2|12110.2|0
1644804600000|2022-02-14 02:10:00|12116.5|12110.5|12119.8|12113.8|12121.6|12115.6|12116.5|12110.5|0
1644804900000|2022-02-14 02:15:00|12119.9|12113.9|12115.6|12109.6|12120.7|12114.7|12111.3|12105.3|0
1644805200000|2022-02-14 02:20:00|12114.3|12108.3|12111.8|12105.8|12120.1|12114.1|12108.8|12102.8|0
1644805500000|2022-02-14 02:25:00|12112|12106|12114.6|12108.6|12114.6|12108.6|12107.9|12101.9|0
1644805800000|2022-02-14 02:30:00|12114.5|12108.5|12125.7|12119.7|12129.9|12123.9|12114.2|12108.2|0
1644806100000|2022-02-14 02:35:00|12125.9|12119.9|12122.4|12116.4|12126.6|12120.6|12119.9|12113.9|0
1644806400000|2022-02-14 02:40:00|12122.6|12116.6|12128.2|12122.2|12128.2|12122.2|12120.7|12114.7|0
1644806700000|2022-02-14 02:45:00|12128|12122|12133.4|12127.4|12135.1|12129.1|12127.8|12121.8|0
1644807000000|2022-02-14 02:50:00|12133.6|12127.6|12135.1|12129.1|12136.8|12130.8|12132.6|12126.6|0
1644807300000|2022-02-14 02:55:00|12135.2|12129.2|12127.7|12121.7|12137.8|12131.8|12126.9|12120.9|0
1644807600000|2022-02-14 03:00:00|12127.3|12121.3|12130.3|12124.3|12131.5|12125.5|12123.5|12117.5|0
1644807900000|2022-02-14 03:05:00|12130.1|12124.1|12120|12114|12130.3|12124.3|12119.1|12113.1|0
1644808200000|2022-02-14 03:10:00|12119.9|12113.9|12120.9|12114.9|12124.5|12118.5|12119.9|12113.9|0
1644808500000|2022-02-14 03:15:00|12121.1|12115.1|12137.2|12131.2|12137.3|12131.3|12121.1|12115.1|0
1644808800000|2022-02-14 03:20:00|12137.1|12131.1|12134.6|12128.6|12139.3|12133.3|12133.8|12127.8|0
1644809100000|2022-02-14 03:25:00|12134.7|12128.7|12135.8|12129.8|12136.6|12130.6|12131.4|12125.4|0
1644809400000|2022-02-14 03:30:00|12136|12130|12140.7|12134.7|12145|12139|12135.1|12129.1|0
1644809700000|2022-02-14 03:35:00|12140.8|12134.8|12142.4|12136.4|12144|12138|12139.7|12133.7|0
1644810000000|2022-02-14 03:40:00|12142.3|12136.3|12135.7|12129.7|12142.4|12136.4|12135.7|12129.7|0
1644810300000|2022-02-14 03:45:00|12135.5|12129.5|12137.5|12131.5|12140|12134|12133.4|12127.4|0
1644810600000|2022-02-14 03:50:00|12137.4|12131.4|12147.3|12141.3|12147.4|12141.4|12136.6|12130.6|0
1644810900000|2022-02-14 03:55:00|12147|12141|12147.2|12141.2|12149.2|12143.2|12144.8|12138.8|0
1644811200000|2022-02-14 04:00:00|12147|12141|12141.1|12135.1|12147|12141|12139.9|12133.9|0
1644811500000|2022-02-14 04:05:00|12140.7|12134.7|12139.1|12133.1|12144.1|12138.1|12139.1|12133.1|0
1644811800000|2022-02-14 04:10:00|12138.9|12132.9|12139.9|12133.9|12140|12134|12136.5|12130.5|0
1644812100000|2022-02-14 04:15:00|12140|12134|12141.4|12135.4|12145.8|12139.8|12140|12134|0
1644812400000|2022-02-14 04:20:00|12141.2|12135.2|12146.4|12140.4|12146.4|12140.4|12140.6|12134.6|0
1644812700000|2022-02-14 04:25:00|12146.3|12140.3|12146.8|12140.8|12147.3|12141.3|12144.7|12138.7|0
1644813000000|2022-02-14 04:30:00|12146.4|12140.4|12148.1|12142.1|12149.8|12143.8|12146|12140|0
1644813300000|2022-02-14 04:35:00|12148|12142|12144.9|12138.9|12148|12142|12141.2|12135.2|0
1644813600000|2022-02-14 04:40:00|12144.7|12138.7|12146|12140|12146|12140|12141.8|12135.8|0
1644813900000|2022-02-14 04:45:00|12145.8|12139.8|12145.6|12139.6|12146.1|12140.1|12143.9|12137.9|0
1644814200000|2022-02-14 04:50:00|12145.5|12139.5|12146.1|12140.1|12146.1|12140.1|12144.7|12138.7|0
1644814500000|2022-02-14 04:55:00|12145.9|12139.9|12146.4|12140.4|12147|12141|12144.9|12138.9|0
1644814800000|2022-02-14 05:00:00|12146.2|12140.2|12149.3|12143.3|12154.2|12148.2|12145.5|12139.5|0
1644815100000|2022-02-14 05:05:00|12149.1|12143.1|12147.9|12141.9|12149.8|12143.8|12147.1|12141.1|0
1644815400000|2022-02-14 05:10:00|12147.7|12141.7|12145.8|12139.8|12149.1|12143.1|12145.7|12139.7|0
1644815700000|2022-02-14 05:15:00|12146|12140|12147.9|12141.9|12149.3|12143.3|12145.3|12139.3|0
1644816000000|2022-02-14 05:20:00|12147.8|12141.8|12147.5|12141.5|12148.1|12142.1|12147.1|12141.1|0
1644816300000|2022-02-14 05:25:00|12147.6|12141.6|12146|12140|12150.7|12144.7|12143.1|12137.1|0
1644816600000|2022-02-14 05:30:00|12145.8|12139.8|12143.8|12137.8|12147.4|12141.4|12142.1|12136.1|0
1644816900000|2022-02-14 05:35:00|12144|12138|12142.4|12136.4|12144.2|12138.2|12139.7|12133.7|0
1644817200000|2022-02-14 05:40:00|12142.5|12136.5|12139.6|12133.6|12142.5|12136.5|12139.6|12133.6|0
1644817500000|2022-02-14 05:45:00|12139.7|12133.7|12135|12129|12142.2|12136.2|12135|12129|0
1644817800000|2022-02-14 05:50:00|12135.2|12129.2|12135.5|12129.5|12136.3|12130.3|12132.9|12126.9|0
1644818100000|2022-02-14 05:55:00|12135.9|12129.9|12133.9|12127.9|12137.2|12131.2|12132.8|12126.8|0
1644818400000|2022-02-14 06:00:00|12135.1|12129.1|12137.1|12131.1|12139.7|12133.7|12133.8|12127.8|0
1644818700000|2022-02-14 06:05:00|12137.2|12131.2|12136.9|12130.9|12138.7|12132.7|12134|12128|0
1644819000000|2022-02-14 06:10:00|12137|12131|12138.9|12132.9|12140.1|12134.1|12136.1|12130.1|0
1644819300000|2022-02-14 06:15:00|12138.8|12132.8|12136.2|12130.2|12141.3|12135.3|12135.4|12129.4|0
1644819600000|2022-02-14 06:20:00|12136.6|12130.6|12136.5|12130.5|12140.4|12134.4|12133.7|12127.7|0
1644819900000|2022-02-14 06:25:00|12137|12131|12139.1|12133.1|12141.3|12135.3|12136.9|12130.9|0
1644820200000|2022-02-14 06:30:00|12139.2|12133.2|12131.6|12125.6|12139.6|12133.6|12130.3|12124.3|0
1644820500000|2022-02-14 06:35:00|12131.4|12125.4|12125.7|12119.7|12131.4|12125.4|12125.7|12119.7|0
1644820800000|2022-02-14 06:40:00|12125.9|12119.9|12112.1|12106.1|12126.2|12120.2|12112.1|12106.1|0
1644821100000|2022-02-14 06:45:00|12112.4|12106.4|12123.3|12117.3|12123.6|12117.6|12110.4|12104.4|0
1644821400000|2022-02-14 06:50:00|12123.7|12117.7|12120|12114|12124.6|12118.6|12115.9|12109.9|0
1644821700000|2022-02-14 06:55:00|12120.1|12114.1|12128.6|12122.6|12128.6|12122.6|12119.5|12113.5|0
1644822000000|2022-02-14 07:00:00|12118.3|12116.3|12093.3|12091.3|12123.8|12121.8|12092.3|12090.3|23
1644822300000|2022-02-14 07:05:00|12092.8|12090.8|12082.8|12080.8|12092.8|12090.8|12070.8|12068.8|72
1644822600000|2022-02-14 07:10:00|12082.3|12080.3|12081.8|12079.8|12083.3|12081.3|12072.3|12070.3|28
1644822900000|2022-02-14 07:15:00|12082.3|12080.3|12084.3|12082.3|12093.8|12091.8|12082.3|12080.3|64
1644823200000|2022-02-14 07:20:00|12084.8|12082.8|12069.3|12067.3|12085.8|12083.8|12063.3|12061.3|61
1644823500000|2022-02-14 07:25:00|12069.8|12067.8|12061.3|12059.3|12073.3|12071.3|12060.8|12058.8|56
1644823800000|2022-02-14 07:30:00|12060.8|12058.8|12062.8|12060.8|12072.8|12070.8|12046.8|12044.8|93
1644824100000|2022-02-14 07:35:00|12062.3|12060.3|12062.3|12060.3|12077.3|12075.3|12057.8|12055.8|155
1644824400000|2022-02-14 07:40:00|12061.8|12059.8|12067.3|12065.3|12070.8|12068.8|12056.8|12054.8|33
1644824700000|2022-02-14 07:45:00|12066.8|12064.8|12064.8|12062.8|12071.3|12069.3|12062.8|12060.8|19
1644825000000|2022-02-14 07:50:00|12065.3|12063.3|12085.8|12083.8|12090.8|12088.8|12064.3|12062.3|53
1644825300000|2022-02-14 07:55:00|12086.3|12084.3|12075.3|12073.3|12097.8|12095.8|12071.8|12069.8|92
1644825600000|2022-02-14 08:00:00|12072.3|12070.3|12037.8|12035.8|12072.3|12070.3|12031.8|12029.8|1184
1644825900000|2022-02-14 08:05:00|12038.8|12036.8|12062.8|12060.8|12069.3|12067.3|12030.8|12028.8|905
1644826200000|2022-02-14 08:10:00|12061.8|12059.8|12050.3|12048.3|12064.3|12062.3|12026.8|12024.8|615
1644826500000|2022-02-14 08:15:00|12050.8|12048.8|12036.3|12034.3|12050.8|12048.8|12027.8|12025.8|620
1644826800000|2022-02-14 08:20:00|12034.8|12032.8|12004.8|12002.8|12035.3|12033.3|12001.3|11999.3|992
1644827100000|2022-02-14 08:25:00|12004.3|12002.3|11988.8|11986.8|12004.8|12002.8|11972.3|11970.3|1355
1644827400000|2022-02-14 08:30:00|11989.3|11987.3|11980.8|11978.8|12011.8|12009.8|11979.8|11977.8|651
1644827700000|2022-02-14 08:35:00|11981.3|11979.3|11975.8|11973.8|11997.3|11995.3|11973.8|11971.8|686
1644828000000|2022-02-14 08:40:00|11976.8|11974.8|12000.8|11998.8|12001.3|11999.3|11976.8|11974.8|565
1644828300000|2022-02-14 08:45:00|12001.3|11999.3|11960.3|11958.3|12003.3|12001.3|11958.8|11956.8|641
1644828600000|2022-02-14 08:50:00|11959.8|11957.8|11957.8|11955.8|11977.8|11975.8|11952.3|11950.3|639
1644828900000|2022-02-14 08:55:00|11958.3|11956.3|11945.3|11943.3|11970.3|11968.3|11945.3|11943.3|418
1644829200000|2022-02-14 09:00:00|11943.8|11941.8|11936.8|11934.8|11947.8|11945.8|11924.3|11922.3|573
1644829500000|2022-02-14 09:05:00|11937.8|11935.8|11950.8|11948.8|11954.8|11952.8|11927.8|11925.8|392
1644829800000|2022-02-14 09:10:00|11950.3|11948.3|11950.8|11948.8|11951.8|11949.8|11929.8|11927.8|330
1644830100000|2022-02-14 09:15:00|11951.3|11949.3|11970.8|11968.8|11978.3|11976.3|11949.3|11947.3|376
1644830400000|2022-02-14 09:20:00|11969.8|11967.8|11985.8|11983.8|11986.8|11984.8|11967.8|11965.8|275
1644830700000|2022-02-14 09:25:00|11985.3|11983.3|11994.3|11992.3|11999.8|11997.8|11983.3|11981.3|351
1644831000000|2022-02-14 09:30:00|11993.8|11991.8|11991.8|11989.8|12008.8|12006.8|11983.8|11981.8|527
1644831300000|2022-02-14 09:35:00|11991.3|11989.3|11970.8|11968.8|11996.3|11994.3|11968.8|11966.8|306
1644831600000|2022-02-14 09:40:00|11970.3|11968.3|11957.8|11955.8|11974.8|11972.8|11956.8|11954.8|230
1644831900000|2022-02-14 09:45:00|11957.3|11955.3|11965.8|11963.8|11969.8|11967.8|11957.3|11955.3|165
1644832200000|2022-02-14 09:50:00|11966.3|11964.3|11968.8|11966.8|11977.8|11975.8|11961.8|11959.8|249
1644832500000|2022-02-14 09:55:00|11968.3|11966.3|11968.8|11966.8|11971.3|11969.3|11959.3|11957.3|270
1644832800000|2022-02-14 10:00:00|11968.3|11966.3|11976.3|11974.3|11976.3|11974.3|11951.3|11949.3|285
1644833100000|2022-02-14 10:05:00|11975.8|11973.8|11989.3|11987.3|11990.8|11988.8|11974.8|11972.8|238
1644833400000|2022-02-14 10:10:00|11987.8|11985.8|12008.3|12006.3|12008.3|12006.3|11984.3|11982.3|287
1644833700000|2022-02-14 10:15:00|12007.3|12005.3|11998.8|11996.8|12009.8|12007.8|11992.3|11990.3|183
1644834000000|2022-02-14 10:20:00|11998.3|11996.3|12018.8|12016.8|12022.3|12020.3|11995.8|11993.8|524
1644834300000|2022-02-14 10:25:00|12019.3|12017.3|12004.8|12002.8|12020.8|12018.8|12004.8|12002.8|362
1644834600000|2022-02-14 10:30:00|12004.3|12002.3|12002.8|12000.8|12009.8|12007.8|12000.8|11998.8|163
1644834900000|2022-02-14 10:35:00|12003.3|12001.3|12017.3|12015.3|12024.8|12022.8|12002.3|12000.3|180
1644835200000|2022-02-14 10:40:00|12016.8|12014.8|12003.8|12001.8|12019.8|12017.8|12001.8|11999.8|156
1644835500000|2022-02-14 10:45:00|12004.3|12002.3|12017.3|12015.3|12018.8|12016.8|12000.3|11998.3|274
1644835800000|2022-02-14 10:50:00|12016.3|12014.3|11998.8|11996.8|12022.8|12020.8|11998.8|11996.8|207
1644836100000|2022-02-14 10:55:00|11999.3|11997.3|11980.8|11978.8|12000.3|11998.3|11980.3|11978.3|212
1644836400000|2022-02-14 11:00:00|11981.3|11979.3|11978.8|11976.8|11981.8|11979.8|11972.8|11970.8|142
1644836700000|2022-02-14 11:05:00|11978.3|11976.3|11982.3|11980.3|11982.3|11980.3|11973.8|11971.8|119
1644837000000|2022-02-14 11:10:00|11982.8|11980.8|11978.3|11976.3|11989.8|11987.8|11974.8|11972.8|234
1644837300000|2022-02-14 11:15:00|11978.8|11976.8|11979.8|11977.8|11985.8|11983.8|11976.8|11974.8|104
1644837600000|2022-02-14 11:20:00|11980.3|11978.3|11987.8|11985.8|11991.3|11989.3|11975.3|11973.3|139
1644837900000|2022-02-14 11:25:00|11988.3|11986.3|11993.8|11991.8|12003.3|12001.3|11983.3|11981.3|175
1644838200000|2022-02-14 11:30:00|11993.3|11991.3|11980.8|11978.8|11995.8|11993.8|11980.3|11978.3|262
1644838500000|2022-02-14 11:35:00|11981.3|11979.3|11987.3|11985.3|11989.3|11987.3|11978.8|11976.8|111
1644838800000|2022-02-14 11:40:00|11987.8|11985.8|11995.8|11993.8|11998.3|11996.3|11982.8|11980.8|168
1644839100000|2022-02-14 11:45:00|11995.3|11993.3|12002.3|12000.3|12003.8|12001.8|11989.8|11987.8|135
1644839400000|2022-02-14 11:50:00|12000.8|11998.8|12007.8|12005.8|12011.3|12009.3|11999.8|11997.8|158
1644839700000|2022-02-14 11:55:00|12008.3|12006.3|12004.3|12002.3|12009.3|12007.3|11999.3|11997.3|166
1644840000000|2022-02-14 12:00:00|12004.8|12002.8|12001.8|11999.8|12011.3|12009.3|11993.8|11991.8|215
1644840300000|2022-02-14 12:05:00|12001.3|11999.3|11999.8|11997.8|12007.3|12005.3|11996.3|11994.3|117
1644840600000|2022-02-14 12:10:00|12000.3|11998.3|11987.8|11985.8|12001.3|11999.3|11985.3|11983.3|207
1644840900000|2022-02-14 12:15:00|11987.3|11985.3|11992.3|11990.3|11994.3|11992.3|11983.8|11981.8|78
1644841200000|2022-02-14 12:20:00|11991.3|11989.3|11987.8|11985.8|11998.8|11996.8|11983.8|11981.8|81
1644841500000|2022-02-14 12:25:00|11987.3|11985.3|11992.8|11990.8|11996.8|11994.8|11984.3|11982.3|253
1644841800000|2022-02-14 12:30:00|11992.3|11990.3|11997.3|11995.3|12008.3|12006.3|11991.8|11989.8|191
1644842100000|2022-02-14 12:35:00|11996.8|11994.8|12040.8|12038.8|12046.8|12044.8|11990.8|11988.8|686
1644842400000|2022-02-14 12:40:00|12040|12038|12072|12070|12074.5|12072.5|12039|12037|645
1644842700000|2022-02-14 12:45:00|12072.5|12070.5|12064|12062|12092.5|12090.5|12063.5|12061.5|572
1644843000000|2022-02-14 12:50:00|12062|12060|12046.5|12044.5|12070|12068|12044.5|12042.5|682
1644843300000|2022-02-14 12:55:00|12047|12045|12054.5|12052.5|12065|12063|12046|12044|170
1644843600000|2022-02-14 13:00:00|12055|12053|12059|12057|12075|12073|12054|12052|384
1644843900000|2022-02-14 13:05:00|12059.5|12057.5|12081.5|12079.5|12085.5|12083.5|12058|12056|330
1644844200000|2022-02-14 13:10:00|12081|12079|12061.5|12059.5|12081|12079|12060|12058|343
1644844500000|2022-02-14 13:15:00|12062|12060|12062|12060|12069|12067|12053.5|12051.5|189
1644844800000|2022-02-14 13:20:00|12061.5|12059.5|12071|12069|12077|12075|12058.5|12056.5|181
1644845100000|2022-02-14 13:25:00|12070.5|12068.5|12064|12062|12073|12071|12060|12058|183
1644845400000|2022-02-14 13:30:00|12064.5|12062.5|12068|12066|12078.5|12076.5|12062|12060|329
1644845700000|2022-02-14 13:35:00|12068.5|12066.5|12080|12078|12083|12081|12068.5|12066.5|136
1644846000000|2022-02-14 13:40:00|12080.5|12078.5|12054.5|12052.5|12083.5|12081.5|12054|12052|267
1644846300000|2022-02-14 13:45:00|12055|12053|12053|12051|12064|12062|12051.5|12049.5|153
1644846600000|2022-02-14 13:50:00|12053.5|12051.5|12069|12067|12070.5|12068.5|12053|12051|190
1644846900000|2022-02-14 13:55:00|12068.5|12066.5|12046.5|12044.5|12074.5|12072.5|12046|12044|172
1644847200000|2022-02-14 14:00:00|12046|12044|12051|12049|12051.5|12049.5|12040.5|12038.5|213
1644847500000|2022-02-14 14:05:00|12050.5|12048.5|12059.5|12057.5|12060.5|12058.5|12049.5|12047.5|116
1644847800000|2022-02-14 14:10:00|12060|12058|12070.5|12068.5|12073.5|12071.5|12060|12058|234
1644848100000|2022-02-14 14:15:00|12071|12069|12055.5|12053.5|12073.5|12071.5|12052|12050|175
1644848400000|2022-02-14 14:20:00|12056.5|12054.5|12059.5|12057.5|12061|12059|12053.5|12051.5|142
1644848700000|2022-02-14 14:25:00|12059|12057|12049|12047|12059|12057|12048.5|12046.5|103
1644849000000|2022-02-14 14:30:00|12049.5|12047.5|12036.5|12034.5|12059.5|12057.5|12022|12020|368
1644849300000|2022-02-14 14:35:00|12037|12035|12032.5|12030.5|12043|12041|12026|12024|328
1644849600000|2022-02-14 14:40:00|12032|12030|12028.5|12026.5|12049|12047|12028.5|12026.5|293
1644849900000|2022-02-14 14:45:00|12029.5|12027.5|12033|12031|12037.5|12035.5|12005|12003|600
1644850200000|2022-02-14 14:50:00|12030.5|12028.5|12053|12051|12053|12051|12025|12023|259
1644850500000|2022-02-14 14:55:00|12053.5|12051.5|12028|12026|12054.5|12052.5|12023.5|12021.5|277
1644850800000|2022-02-14 15:00:00|12029|12027|12015|12013|12031.5|12029.5|12011.5|12009.5|421
1644851100000|2022-02-14 15:05:00|12015.5|12013.5|12036.5|12034.5|12037.5|12035.5|12011|12009|468
1644851400000|2022-02-14 15:10:00|12035.5|12033.5|12032|12030|12059.5|12057.5|12032|12030|211
1644851700000|2022-02-14 15:15:00|12032.5|12030.5|12020.5|12018.5|12037|12035|12007|12005|311
1644852000000|2022-02-14 15:20:00|12020|12018|12029.5|12027.5|12036.5|12034.5|12013|12011|293
1644852300000|2022-02-14 15:25:00|12030|12028|12031|12029|12041.5|12039.5|12021|12019|217
1644852600000|2022-02-14 15:30:00|12030.5|12028.5|12023|12021|12037|12035|12013|12011|306
1644852900000|2022-02-14 15:35:00|12022.5|12020.5|12023.5|12021.5|12026.5|12024.5|12017|12015|207
1644853200000|2022-02-14 15:40:00|12022.5|12020.5|12022|12020|12032|12030|12018.5|12016.5|220
1644853500000|2022-02-14 15:45:00|12021.5|12019.5|12024|12022|12029|12027|12017.5|12015.5|309
1644853800000|2022-02-14 15:50:00|12024.5|12022.5|12018.5|12016.5|12030|12028|12013|12011|217
1644854100000|2022-02-14 15:55:00|12018|12016|12014|12012|12027|12025|12009|12007|297
1644854400000|2022-02-14 16:00:00|12013.5|12011.5|12018.5|12016.5|12020.5|12018.5|12005.5|12003.5|367
1644854700000|2022-02-14 16:05:00|12019|12017|12021|12019|12026|12024|12012|12010|398
1644855000000|2022-02-14 16:10:00|12020.5|12018.5|12017.5|12015.5|12024.5|12022.5|12014|12012|243
1644855300000|2022-02-14 16:15:00|12018|12016|12026.5|12024.5|12031.5|12029.5|12012|12010|665
1644855600000|2022-02-14 16:20:00|12025.5|12023.5|12020.5|12018.5|12031.5|12029.5|12015.5|12013.5|779
1644855900000|2022-02-14 16:25:00|12021.5|12019.5|12018|12016|12030.5|12028.5|12016.5|12014.5|2004
1644856200000|2022-02-14 16:30:00|12018.5|12016.5|12018.5|12016.5|12036.5|12034.5|12008|12006|2207
1644856500000|2022-02-14 16:35:00|12019.5|12017.5|12029.5|12027.5|12039|12037|12019.5|12017.5|305
1644856800000|2022-02-14 16:40:00|12029|12027|12040.5|12038.5|12043.5|12041.5|12025|12023|382
1644857100000|2022-02-14 16:45:00|12041.5|12039.5|12047.5|12045.5|12049.5|12047.5|12039|12037|127
1644857400000|2022-02-14 16:50:00|12048|12046|12032|12030|12049.5|12047.5|12030.5|12028.5|30
1644857700000|2022-02-14 16:55:00|12032.5|12030.5|12039.5|12037.5|12042|12040|12030|12028|45
1644858000000|2022-02-14 17:00:00|12040|12038|12042.5|12040.5|12049|12047|12033|12031|88
1644858300000|2022-02-14 17:05:00|12042|12040|12034|12032|12042.5|12040.5|12031.5|12029.5|19
1644858600000|2022-02-14 17:10:00|12034.5|12032.5|12037|12035|12042.5|12040.5|12032|12030|17
1644858900000|2022-02-14 17:15:00|12037.5|12035.5|12034|12032|12044|12042|12033|12031|31
1644859200000|2022-02-14 17:20:00|12033.5|12031.5|12037|12035|12039|12037|12033.5|12031.5|23
1644859500000|2022-02-14 17:25:00|12037.5|12035.5|12048|12046|12048|12046|12037|12035|22
1644859800000|2022-02-14 17:30:00|12047.5|12045.5|12050|12048|12056.5|12054.5|12046.5|12044.5|24
1644860100000|2022-02-14 17:35:00|12050.5|12048.5|12046.5|12044.5|12051|12049|12041.5|12039.5|7
1644860400000|2022-02-14 17:40:00|12046|12044|12052.5|12050.5|12055.5|12053.5|12045.5|12043.5|23
1644860700000|2022-02-14 17:45:00|12051.5|12049.5|12051|12049|12055|12053|12046|12044|11
1644861000000|2022-02-14 17:50:00|12050.5|12048.5|12048|12046|12050.5|12048.5|12043.5|12041.5|10
1644861300000|2022-02-14 17:55:00|12047.5|12045.5|12044.5|12042.5|12047.5|12045.5|12041|12039|4
1644861600000|2022-02-14 18:00:00|12044|12042|12046.5|12044.5|12047.5|12045.5|12042.5|12040.5|6
1644861900000|2022-02-14 18:05:00|12047|12045|12049|12047|12053.5|12051.5|12046.5|12044.5|13
1644862200000|2022-02-14 18:10:00|12049.5|12047.5|12046|12044|12051.5|12049.5|12045.5|12043.5|10
1644862500000|2022-02-14 18:15:00|12045.5|12043.5|12050|12048|12051|12049|12045.5|12043.5|15
1644862800000|2022-02-14 18:20:00|12050.5|12048.5|12036.5|12034.5|12051|12049|12036|12034|17
1644863100000|2022-02-14 18:25:00|12037|12035|12039|12037|12040.5|12038.5|12036.5|12034.5|3
1644863400000|2022-02-14 18:30:00|12038.5|12036.5|12033|12031|12040|12038|12027.5|12025.5|27
1644863700000|2022-02-14 18:35:00|12033.5|12031.5|12034|12032|12036.5|12034.5|12030|12028|7
1644864000000|2022-02-14 18:40:00|12034.5|12032.5|12031|12029|12034.5|12032.5|12025|12023|11
1644864300000|2022-02-14 18:45:00|12030.5|12028.5|12019.5|12017.5|12033|12031|12018.5|12016.5|14
1644864600000|2022-02-14 18:50:00|12020|12018|11995|11993|12021.5|12019.5|11992.5|11990.5|85
1644864900000|2022-02-14 18:55:00|11994.5|11992.5|11986|11984|11995.5|11993.5|11984.5|11982.5|28
1644865200000|2022-02-14 19:00:00|11987|11985|11985.5|11983.5|11995|11993|11982.5|11980.5|40
1644865500000|2022-02-14 19:05:00|11986|11984|11979|11977|11987.5|11985.5|11972.5|11970.5|30
1644865800000|2022-02-14 19:10:00|11979.5|11977.5|11981|11979|11984|11982|11974.5|11972.5|4
1644866100000|2022-02-14 19:15:00|11980.5|11978.5|11977|11975|11981.5|11979.5|11971|11969|9
1644866400000|2022-02-14 19:20:00|11977.5|11975.5|11980|11978|11986|11984|11977|11975|5
1644866700000|2022-02-14 19:25:00|11979.5|11977.5|12003|12001|12022.5|12020.5|11976|11974|42
1644867000000|2022-02-14 19:30:00|12002.5|12000.5|12023.5|12021.5|12025.5|12023.5|11997|11995|158
1644867300000|2022-02-14 19:35:00|12023|12021|12020.5|12018.5|12028.5|12026.5|12018|12016|10
1644867600000|2022-02-14 19:40:00|12021|12019|12025.5|12023.5|12025.5|12023.5|12020|12018|20
1644867900000|2022-02-14 19:45:00|12021.5|12019.5|12019|12017|12029.5|12027.5|12013|12011|46
1644868200000|2022-02-14 19:50:00|12019.5|12017.5|12031.5|12029.5|12039|12037|12018.5|12016.5|18
1644868500000|2022-02-14 19:55:00|12031|12029|12034.5|12032.5|12036|12034|12028|12026|44
1644868800000|2022-02-14 20:00:00|12034|12032|12032.5|12030.5|12036.5|12034.5|12028.5|12026.5|33
1644869100000|2022-02-14 20:05:00|12032|12030|12034|12032|12035.5|12033.5|12018.5|12016.5|27
1644869400000|2022-02-14 20:10:00|12032.5|12030.5|12039|12037|12039|12037|12024.5|12022.5|20
1644869700000|2022-02-14 20:15:00|12040|12038|12032|12030|12044|12042|12032|12030|25
1644870000000|2022-02-14 20:20:00|12031.5|12029.5|12045.5|12043.5|12049.5|12047.5|12027.5|12025.5|29
1644870300000|2022-02-14 20:25:00|12046|12044|12040|12038|12047|12045|12037.5|12035.5|41
1644870600000|2022-02-14 20:30:00|12039.5|12037.5|12051.5|12049.5|12051.5|12049.5|12037.5|12035.5|36
1644870900000|2022-02-14 20:35:00|12050|12048|12046.5|12044.5|12053|12051|12046|12044|32
1644871200000|2022-02-14 20:40:00|12047|12045|12051.5|12049.5|12052.5|12050.5|12042.5|12040.5|12
1644871500000|2022-02-14 20:45:00|12052|12050|12057|12055|12061.5|12059.5|12039.5|12037.5|83
1644871800000|2022-02-14 20:50:00|12056.5|12054.5|12044.5|12042.5|12056.5|12054.5|12039.5|12037.5|31
1644872100000|2022-02-14 20:55:00|12045|12043|12054.3|12048.3|12058.5|12056.5|12042.5|12040.5|47
1644872400000|2022-02-14 21:00:00|12054|12048|12060.6|12054.6|12061.6|12055.6|12054|12048|15
1644872700000|2022-02-14 21:05:00|12060.7|12054.7|12058.1|12052.1|12063.3|12057.3|12057.6|12051.6|0
1644873000000|2022-02-14 21:10:00|12058.4|12052.4|12060|12054|12060.3|12054.3|12056.4|12050.4|0
1644873300000|2022-02-14 21:15:00|12059.9|12053.9|12060|12054|12062.6|12056.6|12059.7|12053.7|0
1644873600000|2022-02-14 21:20:00|12060.3|12054.3|12060.5|12054.5|12060.9|12054.9|12059.3|12053.3|0
1644873900000|2022-02-14 21:25:00|12060.6|12054.6|12061.2|12055.2|12061.6|12055.6|12060.3|12054.3|0
1644874200000|2022-02-14 21:30:00|12061.3|12055.3|12062|12056|12062.6|12056.6|12060.3|12054.3|0
1644874500000|2022-02-14 21:35:00|12061.9|12055.9|12060.7|12054.7|12062.4|12056.4|12060.4|12054.4|0
1644874800000|2022-02-14 21:40:00|12060.5|12054.5|12058.2|12052.2|12061|12055|12057.4|12051.4|0
1644875100000|2022-02-14 21:45:00|12058.6|12052.6|12056.6|12050.6|12059.7|12053.7|12056.6|12050.6|0
1644875400000|2022-02-14 21:50:00|12056.5|12050.5|12057.2|12051.2|12057.8|12051.8|12056.2|12050.2|0
1644875700000|2022-02-14 21:55:00|12057.1|12051.1|12057.6|12051.6|12057.8|12051.8|12056.1|12050.1|0
1644876000000|2022-02-14 22:00:00|12057.7|12051.7|12058.8|12052.8|12058.9|12052.9|12057.6|12051.6|0
1644876300000|2022-02-14 22:05:00|12058.9|12052.9|12058.3|12052.3|12059.2|12053.2|12057.9|12051.9|0
1644876600000|2022-02-14 22:10:00|12057.7|12051.7|12058|12052|12058.4|12052.4|12057.7|12051.7|0
1644876900000|2022-02-14 22:15:00|12058.3|12052.3|12058.7|12052.7|12058.9|12052.9|12058.3|12052.3|0
1644877200000|2022-02-14 22:20:00|12058.4|12052.4|12058.7|12052.7|12058.8|12052.8|12058.4|12052.4|0
1644877500000|2022-02-14 22:25:00|12058.5|12052.5|12058.7|12052.7|12058.7|12052.7|12058|12052|0
1644877800000|2022-02-14 22:30:00|12058.5|12052.5|12058.5|12052.5|12058.5|12052.5|12058.5|12052.5|0
1644878400000|2022-02-14 22:40:00|12058.4|12052.4|12058.5|12052.5|12058.7|12052.7|12058.4|12052.4|0
1644878700000|2022-02-14 22:45:00|12058.4|12052.4|12058.5|12052.5|12058.5|12052.5|12058.4|12052.4|0
1644879300000|2022-02-14 22:55:00|12058.7|12052.7|12058.5|12052.5|12058.8|12052.8|12058.4|12052.4|0
1644879600000|2022-02-14 23:00:00|12058.3|12052.3|12061.1|12055.1|12061.4|12055.4|12056.4|12050.4|0
1644879900000|2022-02-14 23:05:00|12061.3|12055.3|12065.4|12059.4|12065.7|12059.7|12061.3|12055.3|0
1644880200000|2022-02-14 23:10:00|12065.7|12059.7|12066|12060|12066.8|12060.8|12065.1|12059.1|0
1644880500000|2022-02-14 23:15:00|12066.1|12060.1|12065.7|12059.7|12066.5|12060.5|12064.7|12058.7|0
1644880800000|2022-02-14 23:20:00|12066|12060|12067.4|12061.4|12067.7|12061.7|12065.4|12059.4|0
1644881100000|2022-02-14 23:25:00|12067.2|12061.2|12066.9|12060.9|12067.2|12061.2|12065.4|12059.4|0
1644881400000|2022-02-14 23:30:00|12066.6|12060.6|12067.2|12061.2|12069.1|12063.1|12066.5|12060.5|0
1644881700000|2022-02-14 23:35:00|12066.9|12060.9|12068.3|12062.3|12068.5|12062.5|12066.2|12060.2|0
1644882000000|2022-02-14 23:40:00|12068.4|12062.4|12068|12062|12068.8|12062.8|12067.5|12061.5|0
1644882300000|2022-02-14 23:45:00|12067.9|12061.9|12067.2|12061.2|12068|12062|12067.2|12061.2|0
1644882600000|2022-02-14 23:50:00|12067.3|12061.3|12068.5|12062.5|12069.1|12063.1|12067.2|12061.2|0
1644882900000|2022-02-14 23:55:00|12068.7|12062.7|12069.1|12063.1|12069.1|12063.1|12067.5|12061.5|0
1644883200000|2022-02-15 00:00:00|12069.2|12063.2|12066.9|12060.9|12071.5|12065.5|12066.2|12060.2|0
1644883500000|2022-02-15 00:05:00|12067.1|12061.1|12071.2|12065.2|12071.2|12065.2|12066.3|12060.3|0
1644883800000|2022-02-15 00:10:00|12071.1|12065.1|12057.9|12051.9|12071.2|12065.2|12057.7|12051.7|0
1644884100000|2022-02-15 00:15:00|12058|12052|12050.8|12044.8|12058.7|12052.7|12047.8|12041.8|0
1644884400000|2022-02-15 00:20:00|12050.4|12044.4|12046.4|12040.4|12050.8|12044.8|12042.6|12036.6|0
1644884700000|2022-02-15 00:25:00|12046.3|12040.3|12048.9|12042.9|12050.6|12044.6|12046.3|12040.3|0
1644885000000|2022-02-15 00:30:00|12048.8|12042.8|12041.9|12035.9|12048.9|12042.9|12039.4|12033.4|0
1644885300000|2022-02-15 00:35:00|12041.8|12035.8|12043.6|12037.6|12044|12038|12040.1|12034.1|0
1644885600000|2022-02-15 00:40:00|12043.5|12037.5|12044.2|12038.2|12046.1|12040.1|12041.9|12035.9|0
1644885900000|2022-02-15 00:45:00|12043.9|12037.9|12053.8|12047.8|12054.6|12048.6|12043.9|12037.9|0
1644886200000|2022-02-15 00:50:00|12053.4|12047.4|12049.9|12043.9|12053.9|12047.9|12048.8|12042.8|0
1644886500000|2022-02-15 00:55:00|12050.1|12044.1|12055.1|12049.1|12057.6|12051.6|12048.6|12042.6|0
1644886800000|2022-02-15 01:00:00|12055.2|12049.2|12050.5|12044.5|12057.7|12051.7|12050.1|12044.1|0
1644887100000|2022-02-15 01:05:00|12050.3|12044.3|12048.8|12042.8|12051.9|12045.9|12046|12040|0
1644887400000|2022-02-15 01:10:00|12048.7|12042.7|12055.9|12049.9|12055.9|12049.9|12048.4|12042.4|0
1644887700000|2022-02-15 01:15:00|12056|12050|12052.6|12046.6|12058.5|12052.5|12051.3|12045.3|0
1644888000000|2022-02-15 01:20:00|12052.5|12046.5|12060.4|12054.4|12062.2|12056.2|12052.1|12046.1|0
1644888300000|2022-02-15 01:25:00|12060.6|12054.6|12060.2|12054.2|12062.6|12056.6|12057.6|12051.6|0
1644888600000|2022-02-15 01:30:00|12060.1|12054.1|12043|12037|12060.6|12054.6|12040.5|12034.5|0
1644888900000|2022-02-15 01:35:00|12042.8|12036.8|12054.7|12048.7|12059.3|12053.3|12042.1|12036.1|0
1644889200000|2022-02-15 01:40:00|12054.5|12048.5|12053.5|12047.5|12056.8|12050.8|12047.7|12041.7|0
1644889500000|2022-02-15 01:45:00|12053.6|12047.6|12056.5|12050.5|12059.9|12053.9|12052.2|12046.2|0
1644889800000|2022-02-15 01:50:00|12056.2|12050.2|12057.7|12051.7|12061.2|12055.2|12053.1|12047.1|0
1644890100000|2022-02-15 01:55:00|12057|12051|12060.8|12054.8|12062.1|12056.1|12055.2|12049.2|0
1644890400000|2022-02-15 02:00:00|12060.4|12054.4|12059.7|12053.7|12062.2|12056.2|12057.1|12051.1|0
1644890700000|2022-02-15 02:05:00|12060.9|12054.9|12066.5|12060.5|12067.3|12061.3|12060.6|12054.6|0
1644891000000|2022-02-15 02:10:00|12066.8|12060.8|12067.4|12061.4|12068.6|12062.6|12064.8|12058.8|0
1644891300000|2022-02-15 02:15:00|12067.3|12061.3|12068.6|12062.6|12069.1|12063.1|12064.8|12058.8|0
1644891600000|2022-02-15 02:20:00|12068.8|12062.8|12070.3|12064.3|12070.3|12064.3|12066.5|12060.5|0
1644891900000|2022-02-15 02:25:00|12070.1|12064.1|12073.4|12067.4|12074.7|12068.7|12068.6|12062.6|0
1644892200000|2022-02-15 02:30:00|12074.3|12068.3|12074.2|12068.2|12080|12074|12073.7|12067.7|0
1644892500000|2022-02-15 02:35:00|12074.3|12068.3|12072.6|12066.6|12075.9|12069.9|12072.6|12066.6|0
1644892800000|2022-02-15 02:40:00|12072.5|12066.5|12075.7|12069.7|12075.7|12069.7|12070|12064|0
1644893100000|2022-02-15 02:45:00|12075.9|12069.9|12076|12070|12078.6|12072.6|12075.3|12069.3|0
1644893400000|2022-02-15 02:50:00|12076.4|12070.4|12075.4|12069.4|12078|12072|12073.3|12067.3|0
1644893700000|2022-02-15 02:55:00|12075.6|12069.6|12077.3|12071.3|12077.7|12071.7|12073.6|12067.6|0
1644894000000|2022-02-15 03:00:00|12077.2|12071.2|12075.8|12069.8|12077.7|12071.7|12074.9|12068.9|0
1644894300000|2022-02-15 03:05:00|12075.9|12069.9|12077.3|12071.3|12077.4|12071.4|12075.7|12069.7|0
1644894600000|2022-02-15 03:10:00|12077.1|12071.1|12073.2|12067.2|12077.3|12071.3|12071|12065|0
1644894900000|2022-02-15 03:15:00|12073.1|12067.1|12071.3|12065.3|12074.9|12068.9|12071.3|12065.3|0
1644895200000|2022-02-15 03:20:00|12071.5|12065.5|12073.8|12067.8|12075.5|12069.5|12071.3|12065.3|0
1644895500000|2022-02-15 03:25:00|12073.9|12067.9|12070.3|12064.3|12076.4|12070.4|12069.9|12063.9|0
1644895800000|2022-02-15 03:30:00|12070.2|12064.2|12062.4|12056.4|12070.2|12064.2|12062|12056|0
1644896100000|2022-02-15 03:35:00|12062|12056|12061.2|12055.2|12063.3|12057.3|12057|12051|0
1644896400000|2022-02-15 03:40:00|12062|12056|12067.3|12061.3|12067.3|12061.3|12061.2|12055.2|0
1644896700000|2022-02-15 03:45:00|12067.1|12061.1|12060|12054|12067.1|12061.1|12060|12054|0
1644897000000|2022-02-15 03:50:00|12060.1|12054.1|12061.7|12055.7|12063.5|12057.5|12057.9|12051.9|0
1644897300000|2022-02-15 03:55:00|12061.5|12055.5|12060.1|12054.1|12061.8|12055.8|12057.9|12051.9|0
1644897600000|2022-02-15 04:00:00|12060.3|12054.3|12057.5|12051.5|12061.9|12055.9|12055.9|12049.9|0
1644897900000|2022-02-15 04:05:00|12057.6|12051.6|12054.6|12048.6|12057.9|12051.9|12052.4|12046.4|0
1644898200000|2022-02-15 04:10:00|12054.5|12048.5|12053.9|12047.9|12056.8|12050.8|12053.3|12047.3|0
1644898500000|2022-02-15 04:15:00|12053.7|12047.7|12056.7|12050.7|12057.5|12051.5|12053.5|12047.5|0
1644898800000|2022-02-15 04:20:00|12056.5|12050.5|12056.6|12050.6|12057.5|12051.5|12055.8|12049.8|0
1644899100000|2022-02-15 04:25:00|12056.8|12050.8|12048.7|12042.7|12057|12051|12046.1|12040.1|0
1644899400000|2022-02-15 04:30:00|12048.6|12042.6|12049.2|12043.2|12052.9|12046.9|12045|12039|0
1644899700000|2022-02-15 04:35:00|12049.3|12043.3|12049|12043|12050.3|12044.3|12044.2|12038.2|0
1644900000000|2022-02-15 04:40:00|12049.2|12043.2|12049|12043|12050.6|12044.6|12048.1|12042.1|0
1644900300000|2022-02-15 04:45:00|12049.2|12043.2|12047.7|12041.7|12049.8|12043.8|12047.3|12041.3|0
1644900600000|2022-02-15 04:50:00|12047.5|12041.5|12046.2|12040.2|12048.7|12042.7|12044|12038|0
1644900900000|2022-02-15 04:55:00|12046|12040|12047.6|12041.6|12050.8|12044.8|12045.8|12039.8|0
1644901200000|2022-02-15 05:00:00|12047.5|12041.5|12036.3|12030.3|12047.6|12041.6|12036.2|12030.2|0
1644901500000|2022-02-15 05:05:00|12036.5|12030.5|12028.2|12022.2|12036.7|12030.7|12016.3|12010.3|0
1644901800000|2022-02-15 05:10:00|12028.1|12022.1|12024.4|12018.4|12030.5|12024.5|12024.4|12018.4|0
1644902100000|2022-02-15 05:15:00|12024|12018|12025|12019|12028.2|12022.2|12023.6|12017.6|0
1644902400000|2022-02-15 05:20:00|12024.8|12018.8|12024.6|12018.6|12028.8|12022.8|12023.7|12017.7|0
1644902700000|2022-02-15 05:25:00|12025|12019|12032.3|12026.3|12033.1|12027.1|12025|12019|0
1644903000000|2022-02-15 05:30:00|12032.1|12026.1|12031.5|12025.5|12033.2|12027.2|12031.4|12025.4|0
1644903300000|2022-02-15 05:35:00|12031.9|12025.9|12034.9|12028.9|12036.5|12030.5|12028.8|12022.8|0
1644903600000|2022-02-15 05:40:00|12034.8|12028.8|12025.6|12019.6|12034.9|12028.9|12025.6|12019.6|0
1644903900000|2022-02-15 05:45:00|12025.5|12019.5|12024.7|12018.7|12026.5|12020.5|12023.9|12017.9|0
1644904200000|2022-02-15 05:50:00|12025.1|12019.1|12023.3|12017.3|12028.6|12022.6|12022.9|12016.9|0
1644904500000|2022-02-15 05:55:00|12023.8|12017.8|12026.2|12020.2|12028|12022|12023.7|12017.7|0
1644904800000|2022-02-15 06:00:00|12026.4|12020.4|12031.1|12025.1|12032.4|12026.4|12022.9|12016.9|0
1644905100000|2022-02-15 06:05:00|12030.7|12024.7|12028.4|12022.4|12031.1|12025.1|12026.3|12020.3|0
1644905400000|2022-02-15 06:10:00|12028.6|12022.6|12032|12026|12035.1|12029.1|12028.6|12022.6|0
1644905700000|2022-02-15 06:15:00|12032.5|12026.5|12035|12029|12036.3|12030.3|12032|12026|0
1644906000000|2022-02-15 06:20:00|12034.8|12028.8|12033.5|12027.5|12036.6|12030.6|12027.9|12021.9|0
1644906300000|2022-02-15 06:25:00|12033.6|12027.6|12037.6|12031.6|12039.4|12033.4|12033.5|12027.5|0
1644906600000|2022-02-15 06:30:00|12037.5|12031.5|12032.5|12026.5|12037.5|12031.5|12031.6|12025.6|0
1644906900000|2022-02-15 06:35:00|12032.3|12026.3|12035.4|12029.4|12035.9|12029.9|12029.6|12023.6|0
1644907200000|2022-02-15 06:40:00|12035.5|12029.5|12035.3|12029.3|12037.5|12031.5|12031|12025|0
1644907500000|2022-02-15 06:45:00|12035.9|12029.9|12033.3|12027.3|12037.4|12031.4|12028.9|12022.9|0
1644907800000|2022-02-15 06:50:00|12033.5|12027.5|12038.6|12032.6|12039.1|12033.1|12033.5|12027.5|0
1644908100000|2022-02-15 06:55:00|12038.5|12032.5|12034.9|12028.9|12039.4|12033.4|12033.1|12027.1|0
1644908400000|2022-02-15 07:00:00|12046.5|12044.5|12012.5|12010.5|12047|12045|11976|11974|134
1644908700000|2022-02-15 07:05:00|12013|12011|12029.5|12027.5|12037|12035|12012.5|12010.5|29
1644909000000|2022-02-15 07:10:00|12030.5|12028.5|12029|12027|12037|12035|12026|12024|15
1644909300000|2022-02-15 07:15:00|12029.5|12027.5|12027.5|12025.5|12034|12032|12023|12021|44
1644909600000|2022-02-15 07:20:00|12028|12026|12032.5|12030.5|12036|12034|12026.5|12024.5|27
1644909900000|2022-02-15 07:25:00|12029.5|12027.5|12022|12020|12034|12032|12013.5|12011.5|37
1644910200000|2022-02-15 07:30:00|12022.5|12020.5|12011|12009|12030.5|12028.5|12010.5|12008.5|17
1644910500000|2022-02-15 07:35:00|12012.5|12010.5|12003.5|12001.5|12013.5|12011.5|12003.5|12001.5|51
1644910800000|2022-02-15 07:40:00|12003|12001|12004.5|12002.5|12016.5|12014.5|11999|11997|65
1644911100000|2022-02-15 07:45:00|12004|12002|12015|12013|12015|12013|11999.5|11997.5|77
1644911400000|2022-02-15 07:50:00|12013|12011|12016.5|12014.5|12019.5|12017.5|12010.5|12008.5|27
1644911700000|2022-02-15 07:55:00|12016|12014|12001.5|11999.5|12024|12022|12001.5|11999.5|67
1644912000000|2022-02-15 08:00:00|12011|12009|12036.5|12034.5|12036.5|12034.5|11982.5|11980.5|693
1644912300000|2022-02-15 08:05:00|12037|12035|12077.5|12075.5|12078|12076|12034|12032|447
1644912600000|2022-02-15 08:10:00|12077|12075|12072|12070|12089.5|12087.5|12067|12065|516
1644912900000|2022-02-15 08:15:00|12072.5|12070.5|12101|12099|12102|12100|12061|12059|394
1644913200000|2022-02-15 08:20:00|12100.5|12098.5|12113|12111|12117|12115|12093|12091|372
1644913500000|2022-02-15 08:25:00|12112.5|12110.5|12125|12123|12127|12125|12102|12100|663
1644913800000|2022-02-15 08:30:00|12126.5|12124.5|12145.5|12143.5|12149|12147|12121.5|12119.5|623
1644914100000|2022-02-15 08:35:00|12145|12143|12119|12117|12148.5|12146.5|12117.5|12115.5|438
1644914400000|2022-02-15 08:40:00|12119.2|12117.2|12121.2|12119.2|12129.7|12127.7|12115.7|12113.7|338
1644914700000|2022-02-15 08:45:00|12120.2|12118.2|12122.7|12120.7|12126.2|12124.2|12111.7|12109.7|284
1644915000000|2022-02-15 08:50:00|12122.2|12120.2|12100.7|12098.7|12127.2|12125.2|12100.7|12098.7|417
1644915300000|2022-02-15 08:55:00|12100.2|12098.2|12114.7|12112.7|12115.2|12113.2|12092.2|12090.2|322
1644915600000|2022-02-15 09:00:00|12114.2|12112.2|12103.7|12101.7|12118.2|12116.2|12098.7|12096.7|214
1644915900000|2022-02-15 09:05:00|12103.2|12101.2|12118.2|12116.2|12120.2|12118.2|12101.7|12099.7|307
1644916200000|2022-02-15 09:10:00|12117.7|12115.7|12100.2|12098.2|12117.7|12115.7|12086.7|12084.7|425
1644916500000|2022-02-15 09:15:00|12099.7|12097.7|12113.2|12111.2|12119.2|12117.2|12099.7|12097.7|169
1644916800000|2022-02-15 09:20:00|12113.7|12111.7|12113.7|12111.7|12117.2|12115.2|12107.7|12105.7|133
1644917100000|2022-02-15 09:25:00|12114.2|12112.2|12114.2|12112.2|12117.2|12115.2|12104.7|12102.7|148
1644917400000|2022-02-15 09:30:00|12114.7|12112.7|12123.2|12121.2|12123.7|12121.7|12112.2|12110.2|113
1644917700000|2022-02-15 09:35:00|12123.7|12121.7|12125.7|12123.7|12132.2|12130.2|12118.7|12116.7|171
1644918000000|2022-02-15 09:40:00|12126.7|12124.7|12131.2|12129.2|12133.7|12131.7|12123.7|12121.7|86
1644918300000|2022-02-15 09:45:00|12131.7|12129.7|12128.2|12126.2|12133.2|12131.2|12122.2|12120.2|85
1644918600000|2022-02-15 09:50:00|12128.7|12126.7|12117.2|12115.2|12129.2|12127.2|12116.7|12114.7|162
1644918900000|2022-02-15 09:55:00|12116.7|12114.7|12116.2|12114.2|12123.2|12121.2|12107.7|12105.7|183
1644919200000|2022-02-15 10:00:00|12116.7|12114.7|12116.2|12114.2|12127.7|12125.7|12114.2|12112.2|283
1644919500000|2022-02-15 10:05:00|12115.7|12113.7|12112.2|12110.2|12121.2|12119.2|12110.2|12108.2|155
1644919800000|2022-02-15 10:10:00|12112.7|12110.7|12103.2|12101.2|12113.7|12111.7|12102.2|12100.2|179
1644920100000|2022-02-15 10:15:00|12102.7|12100.7|12097.7|12095.7|12110.7|12108.7|12095.7|12093.7|256
1644920400000|2022-02-15 10:20:00|12097.2|12095.2|12070.2|12068.2|12103.2|12101.2|12067.7|12065.7|689
1644920700000|2022-02-15 10:25:00|12070.7|12068.7|12089.2|12087.2|12093.7|12091.7|12063.7|12061.7|363
1644921000000|2022-02-15 10:30:00|12089.7|12087.7|12086.2|12084.2|12093.7|12091.7|12081.7|12079.7|213
1644921300000|2022-02-15 10:35:00|12085.7|12083.7|12090.7|12088.7|12098.2|12096.2|12085.2|12083.2|257
1644921600000|2022-02-15 10:40:00|12088.7|12086.7|12100.2|12098.2|12104.7|12102.7|12088.2|12086.2|225
1644921900000|2022-02-15 10:45:00|12100.7|12098.7|12104.7|12102.7|12108.7|12106.7|12098.7|12096.7|112
1644922200000|2022-02-15 10:50:00|12105.2|12103.2|12108.2|12106.2|12108.7|12106.7|12100.7|12098.7|215
1644922500000|2022-02-15 10:55:00|12107.7|12105.7|12114.7|12112.7|12120.2|12118.2|12107.2|12105.2|135
1644922800000|2022-02-15 11:00:00|12115.2|12113.2|12125.7|12123.7|12126.2|12124.2|12113.7|12111.7|120
1644923100000|2022-02-15 11:05:00|12124.7|12122.7|12126.7|12124.7|12128.2|12126.2|12120.2|12118.2|147
1644923400000|2022-02-15 11:10:00|12127.7|12125.7|12142.2|12140.2|12143.7|12141.7|12126.7|12124.7|113
1644923700000|2022-02-15 11:15:00|12142.7|12140.7|12137.2|12135.2|12143.7|12141.7|12134.7|12132.7|269
1644924000000|2022-02-15 11:20:00|12137.7|12135.7|12143.2|12141.2|12146.2|12144.2|12137.7|12135.7|327
1644924300000|2022-02-15 11:25:00|12143.7|12141.7|12136.7|12134.7|12144.7|12142.7|12133.7|12131.7|180
1644924600000|2022-02-15 11:30:00|12137.2|12135.2|12141.2|12139.2|12143.7|12141.7|12134.2|12132.2|214
1644924900000|2022-02-15 11:35:00|12140.7|12138.7|12146.2|12144.2|12146.2|12144.2|12138.2|12136.2|109
1644925200000|2022-02-15 11:40:00|12145.7|12143.7|12144.7|12142.7|12149.7|12147.7|12141.2|12139.2|133
1644925500000|2022-02-15 11:45:00|12144.2|12142.2|12147.2|12145.2|12152.2|12150.2|12143.7|12141.7|125
1644925800000|2022-02-15 11:50:00|12146.7|12144.7|12150.7|12148.7|12153.7|12151.7|12146.7|12144.7|133
1644926100000|2022-02-15 11:55:00|12150.2|12148.2|12155.7|12153.7|12159.2|12157.2|12150.2|12148.2|116
1644926400000|2022-02-15 12:00:00|12156.2|12154.2|12156.7|12154.7|12160.2|12158.2|12139.2|12137.2|256
1644926700000|2022-02-15 12:05:00|12157.2|12155.2|12161.2|12159.2|12166.2|12164.2|12151.7|12149.7|155
1644927000000|2022-02-15 12:10:00|12160.7|12158.7|12168.2|12166.2|12175.2|12173.2|12160.2|12158.2|311
1644927300000|2022-02-15 12:15:00|12168.7|12166.7|12162.7|12160.7|12170.2|12168.2|12162.7|12160.7|176
1644927600000|2022-02-15 12:20:00|12163.2|12161.2|12169.2|12167.2|12171.7|12169.7|12162.7|12160.7|148
1644927900000|2022-02-15 12:25:00|12169.7|12167.7|12166.2|12164.2|12170.7|12168.7|12164.7|12162.7|138
1644928200000|2022-02-15 12:30:00|12165.7|12163.7|12156.7|12154.7|12165.7|12163.7|12153.7|12151.7|163
1644928500000|2022-02-15 12:35:00|12157.2|12155.2|12156.7|12154.7|12161.7|12159.7|12149.7|12147.7|570
1644928800000|2022-02-15 12:40:00|12157.5|12155.5|12161.5|12159.5|12164|12162|12153|12151|125
1644929100000|2022-02-15 12:45:00|12161|12159|12165|12163|12167.5|12165.5|12161|12159|78
1644929400000|2022-02-15 12:50:00|12165.5|12163.5|12170.5|12168.5|12172|12170|12161|12159|262
1644929700000|2022-02-15 12:55:00|12170|12168|12173.5|12171.5|12174|12172|12169.5|12167.5|62
1644930000000|2022-02-15 13:00:00|12174|12172|12175.5|12173.5|12176.5|12174.5|12171|12169|141
1644930300000|2022-02-15 13:05:00|12176|12174|12169.5|12167.5|12176.5|12174.5|12165|12163|175
1644930600000|2022-02-15 13:10:00|12169|12167|12174.5|12172.5|12176.5|12174.5|12168.5|12166.5|213
1644930900000|2022-02-15 13:15:00|12174|12172|12176|12174|12180|12178|12173.5|12171.5|164
1644931200000|2022-02-15 13:20:00|12176.5|12174.5|12172|12170|12176.5|12174.5|12166.5|12164.5|150
1644931500000|2022-02-15 13:25:00|12171.5|12169.5|12169|12167|12174.5|12172.5|12164.5|12162.5|175
1644931800000|2022-02-15 13:30:00|12169.5|12167.5|12166|12164|12170.5|12168.5|12153.5|12151.5|339
1644932100000|2022-02-15 13:35:00|12165.5|12163.5|12171|12169|12177|12175|12164|12162|183
1644932400000|2022-02-15 13:40:00|12170.5|12168.5|12177|12175|12177.5|12175.5|12169.5|12167.5|114
1644932700000|2022-02-15 13:45:00|12176.5|12174.5|12171.5|12169.5|12177.5|12175.5|12169|12167|77
1644933000000|2022-02-15 13:50:00|12171|12169|12170.5|12168.5|12175.5|12173.5|12168.5|12166.5|77
1644933300000|2022-02-15 13:55:00|12170|12168|12168.5|12166.5|12170.5|12168.5|12161.5|12159.5|180
1644933600000|2022-02-15 14:00:00|12169|12167|12167|12165|12169.5|12167.5|12164|12162|110
1644933900000|2022-02-15 14:05:00|12167.5|12165.5|12169.5|12167.5|12173|12171|12166|12164|82
1644934200000|2022-02-15 14:10:00|12168.5|12166.5|12162.5|12160.5|12169|12167|12160.5|12158.5|88
1644934500000|2022-02-15 14:15:00|12163|12161|12166.5|12164.5|12168|12166|12160|12158|95
1644934800000|2022-02-15 14:20:00|12166|12164|12169|12167|12173.5|12171.5|12164.5|12162.5|129
1644935100000|2022-02-15 14:25:00|12169.5|12167.5|12157.5|12155.5|12171.5|12169.5|12157.5|12155.5|176
1644935400000|2022-02-15 14:30:00|12158.5|12156.5|12174|12172|12176.5|12174.5|12155.5|12153.5|385
1644935700000|2022-02-15 14:35:00|12174.5|12172.5|12179|12177|12182|12180|12169|12167|288
1644936000000|2022-02-15 14:40:00|12178.5|12176.5|12191.5|12189.5|12191.5|12189.5|12172.5|12170.5|202
1644936300000|2022-02-15 14:45:00|12192.5|12190.5|12182.5|12180.5|12200.5|12198.5|12182|12180|274
1644936600000|2022-02-15 14:50:00|12181.5|12179.5|12186|12184|12190|12188|12178|12176|224
1644936900000|2022-02-15 14:55:00|12185.5|12183.5|12189|12187|12196|12194|12183.5|12181.5|321
1644937200000|2022-02-15 15:00:00|12188.5|12186.5|12181.5|12179.5|12198.5|12196.5|12178|12176|238
1644937500000|2022-02-15 15:05:00|12182|12180|12184|12182|12194.5|12192.5|12178|12176|322
1644937800000|2022-02-15 15:10:00|12184.2|12182.2|12184.7|12182.7|12188.2|12186.2|12176.7|12174.7|332
1644938100000|2022-02-15 15:15:00|12185.2|12183.2|12188.2|12186.2|12194.7|12192.7|12185.2|12183.2|347
1644938400000|2022-02-15 15:20:00|12188.7|12186.7|12190.7|12188.7|12192.2|12190.2|12183.2|12181.2|128
1644938700000|2022-02-15 15:25:00|12190.2|12188.2|12189.7|12187.7|12190.7|12188.7|12178.7|12176.7|310
1644939000000|2022-02-15 15:30:00|12190.2|12188.2|12183.2|12181.2|12190.7|12188.7|12181.7|12179.7|223
1644939300000|2022-02-15 15:35:00|12183.7|12181.7|12184.7|12182.7|12187.2|12185.2|12180.7|12178.7|309
1644939600000|2022-02-15 15:40:00|12184.2|12182.2|12196.7|12194.7|12197.7|12195.7|12184.2|12182.2|254
1644939900000|2022-02-15 15:45:00|12197.2|12195.2|12202.2|12200.2|12203.7|12201.7|12195.7|12193.7|174
1644940200000|2022-02-15 15:50:00|12201.7|12199.7|12205.7|12203.7|12207.2|12205.2|12201.7|12199.7|162
1644940500000|2022-02-15 15:55:00|12205.2|12203.2|12198.2|12196.2|12210.7|12208.7|12194.7|12192.7|233
1644940800000|2022-02-15 16:00:00|12198.7|12196.7|12208.7|12206.7|12210.7|12208.7|12195.2|12193.2|252
1644941100000|2022-02-15 16:05:00|12209.2|12207.2|12207.2|12205.2|12211.7|12209.7|12204.2|12202.2|275
1644941400000|2022-02-15 16:10:00|12206.2|12204.2|12190.7|12188.7|12206.7|12204.7|12187.7|12185.7|353
1644941700000|2022-02-15 16:15:00|12190.2|12188.2|12192.7|12190.7|12195.2|12193.2|12185.7|12183.7|521
1644942000000|2022-02-15 16:20:00|12196.7|12194.7|12200.7|12198.7|12208.7|12206.7|12195.7|12193.7|796
1644942300000|2022-02-15 16:25:00|12201.2|12199.2|12184.7|12182.7|12201.7|12199.7|12180.2|12178.2|1434
1644942600000|2022-02-15 16:30:00|12182.7|12180.7|12214.7|12212.7|12217.2|12215.2|12181.2|12179.2|1165
1644942900000|2022-02-15 16:35:00|12215.2|12213.2|12214.7|12212.7|12220.7|12218.7|12212.2|12210.2|243
1644943200000|2022-02-15 16:40:00|12214.2|12212.2|12212.2|12210.2|12219.2|12217.2|12210.7|12208.7|119
1644943500000|2022-02-15 16:45:00|12212.7|12210.7|12215.7|12213.7|12218.7|12216.7|12210.7|12208.7|401
1644943800000|2022-02-15 16:50:00|12215.2|12213.2|12213.7|12211.7|12216.7|12214.7|12211.7|12209.7|335
1644944100000|2022-02-15 16:55:00|12214.7|12212.7|12218.2|12216.2|12219.7|12217.7|12213.2|12211.2|130
1644944400000|2022-02-15 17:00:00|12218.7|12216.7|12216.2|12214.2|12221.7|12219.7|12213.7|12211.7|461
1644944700000|2022-02-15 17:05:00|12216.7|12214.7|12219.2|12217.2|12221.2|12219.2|12214.7|12212.7|122
1644945000000|2022-02-15 17:10:00|12219.7|12217.7|12216.2|12214.2|12221.7|12219.7|12215.7|12213.7|33
1644945300000|2022-02-15 17:15:00|12216.7|12214.7|12216.2|12214.2|12217.2|12215.2|12210.2|12208.2|29
1644945600000|2022-02-15 17:20:00|12215.7|12213.7|12216.7|12214.7|12219.7|12217.7|12215.2|12213.2|66
1644945900000|2022-02-15 17:25:00|12216.2|12214.2|12218.7|12216.7|12219.7|12217.7|12213.2|12211.2|47
1644946200000|2022-02-15 17:30:00|12218.2|12216.2|12220.2|12218.2|12223.7|12221.7|12217.2|12215.2|83
1644946500000|2022-02-15 17:35:00|12220.7|12218.7|12220.2|12218.2|12223.2|12221.2|12217.2|12215.2|14
1644946800000|2022-02-15 17:40:00|12220.7|12218.7|12218.2|12216.2|12222.7|12220.7|12217.2|12215.2|17
1644947100000|2022-02-15 17:45:00|12217.7|12215.7|12206.2|12204.2|12218.7|12216.7|12205.7|12203.7|25
1644947400000|2022-02-15 17:50:00|12205.7|12203.7|12206.2|12204.2|12210.7|12208.7|12203.2|12201.2|75
1644947700000|2022-02-15 17:55:00|12205.7|12203.7|12209.7|12207.7|12212.2|12210.2|12203.7|12201.7|112
1644948000000|2022-02-15 18:00:00|12210.2|12208.2|12209.2|12207.2|12212.7|12210.7|12206.7|12204.7|55
1644948300000|2022-02-15 18:05:00|12208.7|12206.7|12211.7|12209.7|12212.2|12210.2|12208.7|12206.7|23
1644948600000|2022-02-15 18:10:00|12211.2|12209.2|12212.7|12210.7|12214.2|12212.2|12209.2|12207.2|21
1644948900000|2022-02-15 18:15:00|12212.2|12210.2|12211.2|12209.2|12214.2|12212.2|12208.7|12206.7|23
1644949200000|2022-02-15 18:20:00|12211.7|12209.7|12219.2|12217.2|12222.2|12220.2|12211.7|12209.7|18
1644949500000|2022-02-15 18:25:00|12219.7|12217.7|12221.2|12219.2|12222.7|12220.7|12217.7|12215.7|6
1644949800000|2022-02-15 18:30:00|12221.7|12219.7|12222.2|12220.2|12223.2|12221.2|12220.2|12218.2|5
1644950100000|2022-02-15 18:35:00|12221.7|12219.7|12222.7|12220.7|12226.2|12224.2|12219.2|12217.2|24
1644950400000|2022-02-15 18:40:00|12222.2|12220.2|12222.7|12220.7|12224.2|12222.2|12219.2|12217.2|9
1644950700000|2022-02-15 18:45:00|12222.2|12220.2|12225.7|12223.7|12226.2|12224.2|12222.2|12220.2|8
1644951000000|2022-02-15 18:50:00|12226.2|12224.2|12226.7|12224.7|12226.7|12224.7|12223.7|12221.7|14
1644951300000|2022-02-15 18:55:00|12226.2|12224.2|12226.2|12224.2|12228.7|12226.7|12223.2|12221.2|62
1644951600000|2022-02-15 19:00:00|12226.7|12224.7|12225.7|12223.7|12226.7|12224.7|12222.7|12220.7|29
1644951900000|2022-02-15 19:05:00|12225.2|12223.2|12215.7|12213.7|12225.2|12223.2|12213.7|12211.7|30
1644952200000|2022-02-15 19:10:00|12215.2|12213.2|12215.7|12213.7|12218.2|12216.2|12214.2|12212.2|10
1644952500000|2022-02-15 19:15:00|12216.2|12214.2|12216.7|12214.7|12219.2|12217.2|12211.7|12209.7|45
1644952800000|2022-02-15 19:20:00|12216.2|12214.2|12213.7|12211.7|12219.7|12217.7|12213.2|12211.2|16
1644953100000|2022-02-15 19:25:00|12216.7|12214.7|12218.2|12216.2|12219.7|12217.7|12215.2|12213.2|17
1644953400000|2022-02-15 19:30:00|12217.7|12215.7|12210.2|12208.2|12219.2|12217.2|12209.7|12207.7|23
1644953700000|2022-02-15 19:35:00|12210.7|12208.7|12212.2|12210.2|12214.2|12212.2|12210.2|12208.2|11
1644954000000|2022-02-15 19:40:00|12211.7|12209.7|12213.2|12211.2|12217.2|12215.2|12209.2|12207.2|17
1644954300000|2022-02-15 19:45:00|12212.7|12210.7|12212.2|12210.2|12218.7|12216.7|12208.2|12206.2|31
1644954600000|2022-02-15 19:50:00|12210.7|12208.7|12210.7|12208.7|12210.7|12208.7|12207.7|12205.7|12
1644954900000|2022-02-15 19:55:00|12210.2|12208.2|12210.7|12208.7|12210.7|12208.7|12209.2|12207.2|9
1644955200000|2022-02-15 20:00:00|12210.2|12208.2|12217.2|12215.2|12217.7|12215.7|12210.2|12208.2|17
1644955500000|2022-02-15 20:05:00|12216.7|12214.7|12212.2|12210.2|12218.2|12216.2|12211.2|12209.2|9
1644955800000|2022-02-15 20:10:00|12211.7|12209.7|12211.7|12209.7|12212.7|12210.7|12210.2|12208.2|6
1644956100000|2022-02-15 20:15:00|12212.2|12210.2|12210.7|12208.7|12212.2|12210.2|12210.7|12208.7|1
1644956400000|2022-02-15 20:20:00|12210.2|12208.2|12208.7|12206.7|12213.2|12211.2|12206.7|12204.7|18
1644956700000|2022-02-15 20:25:00|12209.2|12207.2|12208.7|12206.7|12210.7|12208.7|12206.7|12204.7|21
1644957000000|2022-02-15 20:30:00|12208.2|12206.2|12196.2|12194.2|12208.7|12206.7|12191.2|12189.2|34
1644957300000|2022-02-15 20:35:00|12196.7|12194.7|12192.2|12190.2|12200.7|12198.7|12189.7|12187.7|16
1644957600000|2022-02-15 20:40:00|12192.7|12190.7|12199.7|12197.7|12202.2|12200.2|12188.2|12186.2|16
1644957900000|2022-02-15 20:45:00|12198.7|12196.7|12198.7|12196.7|12205.7|12203.7|12191.7|12189.7|57
1644958200000|2022-02-15 20:50:00|12199.2|12197.2|12208.2|12206.2|12214.7|12212.7|12199.2|12197.2|36
1644958500000|2022-02-15 20:55:00|12207.7|12205.7|12219.5|12213.5|12221.5|12217.2|12199.7|12197.7|136
1644958800000|2022-02-15 21:00:00|12219.3|12213.3|12210.5|12204.5|12220.6|12214.6|12209.4|12203.4|18
1644959100000|2022-02-15 21:05:00|12210.8|12204.8|12206.9|12200.9|12211.3|12205.3|12205.8|12199.8|0
1644959400000|2022-02-15 21:10:00|12207|12201|12208.6|12202.6|12210.5|12204.5|12204.6|12198.6|0
1644959700000|2022-02-15 21:15:00|12208.5|12202.5|12211.7|12205.7|12212.1|12206.1|12207.8|12201.8|0
1644960000000|2022-02-15 21:20:00|12211.4|12205.4|12213.5|12207.5|12214.4|12208.4|12211.1|12205.1|0
1644960300000|2022-02-15 21:25:00|12213.6|12207.6|12215.2|12209.2|12215.5|12209.5|12213.5|12207.5|0
1644960600000|2022-02-15 21:30:00|12214.9|12208.9|12215.5|12209.5|12216.2|12210.2|12214.6|12208.6|0
1644960900000|2022-02-15 21:35:00|12215.6|12209.6|12214.6|12208.6|12216.2|12210.2|12214.3|12208.3|0
1644961200000|2022-02-15 21:40:00|12214.9|12208.9|12211.3|12205.3|12215.2|12209.2|12211|12205|0
1644961500000|2022-02-15 21:45:00|12211|12205|12207.3|12201.3|12212.1|12206.1|12207.1|12201.1|0
1644961800000|2022-02-15 21:50:00|12207.7|12201.7|12211|12205|12211.6|12205.6|12207.1|12201.1|0
1644962100000|2022-02-15 21:55:00|12210.9|12204.9|12211.7|12205.7|12213.5|12207.5|12209|12203|0
1644962400000|2022-02-15 22:00:00|12211.9|12205.9|12212|12206|12212.3|12206.3|12211.6|12205.6|0
1644962700000|2022-02-15 22:05:00|12212.1|12206.1|12212|12206|12212.1|12206.1|12211.2|12205.2|0
1644963000000|2022-02-15 22:10:00|12211.9|12205.9|12211|12205|12211.9|12205.9|12210.8|12204.8|0
1644963300000|2022-02-15 22:15:00|12210.8|12204.8|12210.1|12204.1|12210.8|12204.8|12210.1|12204.1|0
1644963600000|2022-02-15 22:20:00|12209.9|12203.9|12209.7|12203.7|12210.3|12204.3|12209.4|12203.4|0
1644963900000|2022-02-15 22:25:00|12210.1|12204.1|12209.8|12203.8|12210.1|12204.1|12209.3|12203.3|0
1644964200000|2022-02-15 22:30:00|12209.7|12203.7|12209.8|12203.8|12210.1|12204.1|12209.7|12203.7|0
1644964500000|2022-02-15 22:35:00|12209.7|12203.7|12209.8|12203.8|12209.9|12203.9|12209.7|12203.7|0
1644964800000|2022-02-15 22:40:00|12209.9|12203.9|12209.9|12203.9|12210.2|12204.2|12209.7|12203.7|0
1644965100000|2022-02-15 22:45:00|12209.7|12203.7|12209.9|12203.9|12209.9|12203.9|12209.7|12203.7|0
1644965400000|2022-02-15 22:50:00|12210.2|12204.2|12210.1|12204.1|12210.2|12204.2|12209.8|12203.8|0
1644965700000|2022-02-15 22:55:00|12210.2|12204.2|12210.6|12204.6|12211.6|12205.6|12210.2|12204.2|0
1644966000000|2022-02-15 23:00:00|12211|12205|12212.8|12206.8|12213.6|12207.6|12209.7|12203.7|0
1644966300000|2022-02-15 23:05:00|12212.5|12206.5|12212.5|12206.5|12214.5|12208.5|12211.9|12205.9|0
1644966600000|2022-02-15 23:10:00|12212.6|12206.6|12210.6|12204.6|12213.1|12207.1|12210.3|12204.3|0
1644966900000|2022-02-15 23:15:00|12210.3|12204.3|12210.8|12204.8|12212.2|12206.2|12209.7|12203.7|0
1644967200000|2022-02-15 23:20:00|12210.9|12204.9|12208.1|12202.1|12210.9|12204.9|12207.7|12201.7|0
1644967500000|2022-02-15 23:25:00|12208.2|12202.2|12207.2|12201.2|12209.9|12203.9|12207|12201|0
1644967800000|2022-02-15 23:30:00|12207.5|12201.5|12208.4|12202.4|12210.1|12204.1|12207|12201|0
1644968100000|2022-02-15 23:35:00|12208.3|12202.3|12210.3|12204.3|12210.5|12204.5|12208.3|12202.3|0
1644968400000|2022-02-15 23:40:00|12210.1|12204.1|12208.8|12202.8|12210.9|12204.9|12208.8|12202.8|0
1644968700000|2022-02-15 23:45:00|12208.7|12202.7|12203.6|12197.6|12209.5|12203.5|12203.6|12197.6|0
1644969000000|2022-02-15 23:50:00|12203.5|12197.5|12203.9|12197.9|12205.2|12199.2|12202.3|12196.3|0
1644969300000|2022-02-15 23:55:00|12203.8|12197.8|12204.5|12198.5|12205.2|12199.2|12203.3|12197.3|0
1644969600000|2022-02-16 00:00:00|12204.2|12198.2|12205.2|12199.2|12206.2|12200.2|12203|12197|0
1644969900000|2022-02-16 00:05:00|12205.1|12199.1|12206|12200|12206.2|12200.2|12201.9|12195.9|0
1644970200000|2022-02-16 00:10:00|12206.2|12200.2|12206.8|12200.8|12207.1|12201.1|12202.3|12196.3|0
1644970500000|2022-02-16 00:15:00|12206.9|12200.9|12208.5|12202.5|12208.9|12202.9|12203.7|12197.7|0
1644970800000|2022-02-16 00:20:00|12208.4|12202.4|12203.6|12197.6|12208.4|12202.4|12203.5|12197.5|0
1644971100000|2022-02-16 00:25:00|12203.2|12197.2|12202.8|12196.8|12205.7|12199.7|12202.8|12196.8|0
1644971400000|2022-02-16 00:30:00|12202.9|12196.9|12202.9|12196.9|12204|12198|12198|12192|0
1644971700000|2022-02-16 00:35:00|12203.3|12197.3|12204.1|12198.1|12206.2|12200.2|12203.3|12197.3|0
1644972000000|2022-02-16 00:40:00|12204|12198|12202.4|12196.4|12204.9|12198.9|12202|12196|0
1644972300000|2022-02-16 00:45:00|12202.6|12196.6|12198.8|12192.8|12202.9|12196.9|12198.8|12192.8|0
1644972600000|2022-02-16 00:50:00|12198.9|12192.9|12202.1|12196.1|12202.4|12196.4|12197.2|12191.2|0
1644972900000|2022-02-16 00:55:00|12202|12196|12201.2|12195.2|12202.4|12196.4|12198.3|12192.3|0
1644973200000|2022-02-16 01:00:00|12201.3|12195.3|12201.3|12195.3|12202.1|12196.1|12198|12192|0
1644973500000|2022-02-16 01:05:00|12201.4|12195.4|12205.5|12199.5|12205.9|12199.9|12201.4|12195.4|0
1644973800000|2022-02-16 01:10:00|12205.6|12199.6|12201.3|12195.3|12205.6|12199.6|12200.4|12194.4|0
1644974100000|2022-02-16 01:15:00|12201.4|12195.4|12202.1|12196.1|12204.7|12198.7|12201.3|12195.3|0
1644974400000|2022-02-16 01:20:00|12202.3|12196.3|12203.4|12197.4|12204.2|12198.2|12201.2|12195.2|0
1644974700000|2022-02-16 01:25:00|12203.6|12197.6|12203.4|12197.4|12205.1|12199.1|12201.8|12195.8|0
1644975000000|2022-02-16 01:30:00|12203.2|12197.2|12199.3|12193.3|12203.2|12197.2|12198.5|12192.5|0
1644975300000|2022-02-16 01:35:00|12199.7|12193.7|12202.7|12196.7|12203.5|12197.5|12199.3|12193.3|0
1644975600000|2022-02-16 01:40:00|12202.9|12196.9|12199.3|12193.3|12203.1|12197.1|12199.3|12193.3|0
1644975900000|2022-02-16 01:45:00|12198.9|12192.9|12200.3|12194.3|12201.8|12195.8|12198.5|12192.5|0
1644976200000|2022-02-16 01:50:00|12200.1|12194.1|12201.9|12195.9|12203.1|12197.1|12199|12193|0
1644976500000|2022-02-16 01:55:00|12201.5|12195.5|12204|12198|12204|12198|12201.1|12195.1|0
1644976800000|2022-02-16 02:00:00|12204.2|12198.2|12206.9|12200.9|12207.7|12201.7|12204.2|12198.2|0
1644977100000|2022-02-16 02:05:00|12206.7|12200.7|12213.2|12207.2|12213.2|12207.2|12205.6|12199.6|0
1644977400000|2022-02-16 02:10:00|12213.4|12207.4|12207.8|12201.8|12213.7|12207.7|12207.2|12201.2|0
1644977700000|2022-02-16 02:15:00|12207.7|12201.7|12210.6|12204.6|12211.1|12205.1|12207.7|12201.7|0
1644978000000|2022-02-16 02:20:00|12210.7|12204.7|12210.3|12204.3|12211.2|12205.2|12209.4|12203.4|0
1644978300000|2022-02-16 02:25:00|12210.2|12204.2|12210.2|12204.2|12210.7|12204.7|12209.4|12203.4|0
1644978600000|2022-02-16 02:30:00|12210.1|12204.1|12207.7|12201.7|12210.1|12204.1|12206|12200|0
1644978900000|2022-02-16 02:35:00|12208|12202|12205.9|12199.9|12209.7|12203.7|12205.4|12199.4|0
1644979200000|2022-02-16 02:40:00|12206.3|12200.3|12206.7|12200.7|12207.6|12201.6|12205.8|12199.8|0
1644979500000|2022-02-16 02:45:00|12206.9|12200.9|12208.4|12202.4|12213.4|12207.4|12206.7|12200.7|0
1644979800000|2022-02-16 02:50:00|12208.6|12202.6|12207.7|12201.7|12209.3|12203.3|12207.2|12201.2|0
1644980100000|2022-02-16 02:55:00|12207.6|12201.6|12209.3|12203.3|12210.1|12204.1|12205.1|12199.1|0
1644980400000|2022-02-16 03:00:00|12209.5|12203.5|12208.5|12202.5|12211|12205|12207.2|12201.2|0
1644980700000|2022-02-16 03:05:00|12208.4|12202.4|12211.8|12205.8|12213.4|12207.4|12207.6|12201.6|0
1644981000000|2022-02-16 03:10:00|12211.7|12205.7|12211.8|12205.8|12212.6|12206.6|12210.9|12204.9|0
1644981300000|2022-02-16 03:15:00|12212.2|12206.2|12210.9|12204.9|12213.4|12207.4|12210.1|12204.1|0
1644981600000|2022-02-16 03:20:00|12210.7|12204.7|12206.7|12200.7|12210.7|12204.7|12206.7|12200.7|0
1644981900000|2022-02-16 03:25:00|12206.8|12200.8|12208|12202|12208|12202|12205.4|12199.4|0
1644982200000|2022-02-16 03:30:00|12207.8|12201.8|12207.6|12201.6|12208|12202|12205|12199|0
1644982500000|2022-02-16 03:35:00|12207.8|12201.8|12206.8|12200.8|12208.4|12202.4|12206.3|12200.3|0
1644982800000|2022-02-16 03:40:00|12207|12201|12207.1|12201.1|12208.8|12202.8|12206.7|12200.7|0
1644983100000|2022-02-16 03:45:00|12207.3|12201.3|12208.3|12202.3|12208.4|12202.4|12206.7|12200.7|0
1644983400000|2022-02-16 03:50:00|12208.7|12202.7|12205|12199|12208.7|12202.7|12204.5|12198.5|0
1644983700000|2022-02-16 03:55:00|12204.5|12198.5|12208.4|12202.4|12208.8|12202.8|12203.3|12197.3|0
1644984000000|2022-02-16 04:00:00|12208.3|12202.3|12207.6|12201.6|12208.4|12202.4|12206.7|12200.7|0
1644984300000|2022-02-16 04:05:00|12207.9|12201.9|12206.8|12200.8|12208|12202|12205.9|12199.9|0
1644984600000|2022-02-16 04:10:00|12206.6|12200.6|12208.4|12202.4|12208.4|12202.4|12206.3|12200.3|0
1644984900000|2022-02-16 04:15:00|12208.8|12202.8|12210|12204|12210.8|12204.8|12208.8|12202.8|0
1644985200000|2022-02-16 04:20:00|12210.4|12204.4|12210|12204|12211.7|12205.7|12208.8|12202.8|0
1644985500000|2022-02-16 04:25:00|12209.6|12203.6|12207.5|12201.5|12210|12204|12206.7|12200.7|0
1644985800000|2022-02-16 04:30:00|12207.7|12201.7|12208.3|12202.3|12208.7|12202.7|12207.5|12201.5|0
1644986100000|2022-02-16 04:35:00|12208.2|12202.2|12207.9|12201.9|12208.4|12202.4|12205.8|12199.8|0
1644986400000|2022-02-16 04:40:00|12208|12202|12207.6|12201.6|12208|12202|12205.9|12199.9|0
1644986700000|2022-02-16 04:45:00|12208|12202|12209.1|12203.1|12209.3|12203.3|12208|12202|0
1644987000000|2022-02-16 04:50:00|12208.8|12202.8|12211.8|12205.8|12212.2|12206.2|12208.8|12202.8|0
1644987300000|2022-02-16 04:55:00|12212.6|12206.6|12216.7|12210.7|12216.7|12210.7|12212.6|12206.6|0
1644987600000|2022-02-16 05:00:00|12216.5|12210.5|12221.3|12215.3|12221.6|12215.6|12216.2|12210.2|0
1644987900000|2022-02-16 05:05:00|12221.2|12215.2|12220.4|12214.4|12221.3|12215.3|12218.7|12212.7|0
1644988200000|2022-02-16 05:10:00|12220.2|12214.2|12224.1|12218.1|12224.8|12218.8|12219.5|12213.5|0
1644988500000|2022-02-16 05:15:00|12224.3|12218.3|12223.8|12217.8|12224.8|12218.8|12222.6|12216.6|0
1644988800000|2022-02-16 05:20:00|12223.6|12217.6|12224.2|12218.2|12225.1|12219.1|12222.5|12216.5|0
1644989100000|2022-02-16 05:25:00|12224.4|12218.4|12223.5|12217.5|12225.1|12219.1|12222.6|12216.6|0
1644989400000|2022-02-16 05:30:00|12223.7|12217.7|12223.5|12217.5|12224.7|12218.7|12222.6|12216.6|0
1644989700000|2022-02-16 05:35:00|12223.6|12217.6|12223.6|12217.6|12224.4|12218.4|12222.3|12216.3|0
1644990000000|2022-02-16 05:40:00|12223.7|12217.7|12222|12216|12223.7|12217.7|12221.2|12215.2|0
1644990300000|2022-02-16 05:45:00|12221.8|12215.8|12223.7|12217.7|12225.4|12219.4|12221.5|12215.5|0
1644990600000|2022-02-16 05:50:00|12223.6|12217.6|12223.2|12217.2|12225.3|12219.3|12222.8|12216.8|0
1644990900000|2022-02-16 05:55:00|12223|12217|12226|12220|12226.9|12220.9|12222.8|12216.8|0
1644991200000|2022-02-16 06:00:00|12225.6|12219.6|12224.3|12218.3|12228|12222|12224.3|12218.3|0
1644991500000|2022-02-16 06:05:00|12224.1|12218.1|12221.3|12215.3|12224.1|12218.1|12220.8|12214.8|0
1644991800000|2022-02-16 06:10:00|12221.1|12215.1|12224.6|12218.6|12225.2|12219.2|12220.1|12214.1|0
1644992100000|2022-02-16 06:15:00|12224.7|12218.7|12227.7|12221.7|12227.7|12221.7|12223|12217|0
1644992400000|2022-02-16 06:20:00|12227.5|12221.5|12227.7|12221.7|12228.6|12222.6|12226.8|12220.8|0
1644992700000|2022-02-16 06:25:00|12227.5|12221.5|12226.8|12220.8|12227.8|12221.8|12225.6|12219.6|0
1644993000000|2022-02-16 06:30:00|12226.6|12220.6|12231.7|12225.7|12231.8|12225.8|12226|12220|0
1644993300000|2022-02-16 06:35:00|12231.3|12225.3|12233.6|12227.6|12234.1|12228.1|12230.4|12224.4|0
1644993600000|2022-02-16 06:40:00|12233.4|12227.4|12232.5|12226.5|12235.3|12229.3|12232.4|12226.4|0
1644993900000|2022-02-16 06:45:00|12232.4|12226.4|12232.6|12226.6|12234.9|12228.9|12232.1|12226.1|0
1644994200000|2022-02-16 06:50:00|12232.5|12226.5|12226.9|12220.9|12232.5|12226.5|12223.6|12217.6|0
1644994500000|2022-02-16 06:55:00|12226.7|12220.7|12223.1|12217.1|12226.9|12220.9|12223.1|12217.1|0
1644994800000|2022-02-16 07:00:00|12218.7|12212.7|12218.7|12216.7|12235.2|12233.2|12217.2|12212.2|75
1644995100000|2022-02-16 07:05:00|12218.2|12216.2|12220.2|12218.2|12223.2|12221.2|12215.2|12213.2|21
1644995400000|2022-02-16 07:10:00|12218.7|12216.7|12211.7|12209.7|12219.7|12217.7|12208.2|12206.2|38
1644995700000|2022-02-16 07:15:00|12211.2|12209.2|12221.7|12219.7|12223.2|12221.2|12208.7|12206.7|61
1644996000000|2022-02-16 07:20:00|12220.2|12218.2|12228.2|12226.2|12229.7|12227.7|12218.2|12216.2|89
1644996300000|2022-02-16 07:25:00|12228.7|12226.7|12237.2|12235.2|12238.7|12236.7|12225.7|12223.7|79
1644996600000|2022-02-16 07:30:00|12236.7|12234.7|12243.2|12241.2|12247.2|12245.2|12233.2|12231.2|121
1644996900000|2022-02-16 07:35:00|12242.7|12240.7|12234.7|12232.7|12242.7|12240.7|12231.2|12229.2|41
1644997200000|2022-02-16 07:40:00|12234.2|12232.2|12230.2|12228.2|12234.7|12232.7|12228.7|12226.7|31
1644997500000|2022-02-16 07:45:00|12229.2|12227.2|12224.2|12222.2|12230.2|12228.2|12223.7|12221.7|20
1644997800000|2022-02-16 07:50:00|12222.2|12220.2|12221.2|12219.2|12228.7|12226.7|12218.2|12216.2|26
1644998100000|2022-02-16 07:55:00|12220.2|12218.2|12223.7|12221.7|12229.2|12227.2|12215.2|12213.2|51
1644998400000|2022-02-16 08:00:00|12226.2|12224.2|12200.7|12198.7|12226.2|12224.2|12192.2|12190.2|726
1644998700000|2022-02-16 08:05:00|12200.2|12198.2|12209.2|12207.2|12210.2|12208.2|12196.7|12194.7|280
1644999000000|2022-02-16 08:10:00|12209.7|12207.7|12248.2|12246.2|12248.2|12246.2|12203.2|12201.2|326
1644999300000|2022-02-16 08:15:00|12248.7|12246.7|12253.2|12251.2|12265.7|12263.7|12247.7|12245.7|368
1644999600000|2022-02-16 08:20:00|12253.7|12251.7|12263.2|12261.2|12271.2|12269.2|12253.7|12251.7|219
1644999900000|2022-02-16 08:25:00|12262.7|12260.7|12249.2|12247.2|12265.2|12263.2|12245.7|12243.7|318
1645000200000|2022-02-16 08:30:00|12249.7|12247.7|12245.2|12243.2|12249.7|12247.7|12236.2|12234.2|290
1645000500000|2022-02-16 08:35:00|12245.7|12243.7|12250.2|12248.2|12257.2|12255.2|12245.2|12243.2|208
1645000800000|2022-02-16 08:40:00|12250|12248|12229|12227|12255|12253|12227|12225|349
1645001100000|2022-02-16 08:45:00|12228.5|12226.5|12236|12234|12240.5|12238.5|12227.5|12225.5|169
1645001400000|2022-02-16 08:50:00|12236.5|12234.5|12230.5|12228.5|12239|12237|12227.5|12225.5|151
1645001700000|2022-02-16 08:55:00|12230|12228|12245.5|12243.5|12249|12247|12228.5|12226.5|121
1645002000000|2022-02-16 09:00:00|12246.5|12244.5|12240|12238|12247.5|12245.5|12234|12232|202
1645002300000|2022-02-16 09:05:00|12239|12237|12207|12205|12240|12238|12205.5|12203.5|279
1645002600000|2022-02-16 09:10:00|12206.5|12204.5|12220|12218|12220.5|12218.5|12198.5|12196.5|170
1645002900000|2022-02-16 09:15:00|12220.5|12218.5|12218|12216|12224.5|12222.5|12215.5|12213.5|87
1645003200000|2022-02-16 09:20:00|12217.5|12215.5|12226.5|12224.5|12226.5|12224.5|12213.5|12211.5|89
1645003500000|2022-02-16 09:25:00|12227|12225|12219|12217|12228.5|12226.5|12218.5|12216.5|100
1645003800000|2022-02-16 09:30:00|12219.5|12217.5|12217|12215|12228|12226|12217|12215|126
1645004100000|2022-02-16 09:35:00|12217.5|12215.5|12211.5|12209.5|12218.5|12216.5|12210|12208|45
1645004400000|2022-02-16 09:40:00|12211|12209|12218|12216|12221.5|12219.5|12211|12209|156
1645004700000|2022-02-16 09:45:00|12218.5|12216.5|12215|12213|12220|12218|12212|12210|65
1645005000000|2022-02-16 09:50:00|12215.5|12213.5|12219.5|12217.5|12224|12222|12215|12213|83
1645005300000|2022-02-16 09:55:00|12219|12217|12209.5|12207.5|12222.5|12220.5|12207.5|12205.5|397
1645005600000|2022-02-16 10:00:00|12209|12207|12204|12202|12209|12207|12195|12193|110
1645005900000|2022-02-16 10:05:00|12203.5|12201.5|12211|12209|12212|12210|12202.5|12200.5|102
1645006200000|2022-02-16 10:10:00|12210.5|12208.5|12218|12216|12219.5|12217.5|12209.5|12207.5|122
1645006500000|2022-02-16 10:15:00|12217.5|12215.5|12200.5|12198.5|12218.5|12216.5|12200.5|12198.5|123
1645006800000|2022-02-16 10:20:00|12200|12198|12189.5|12187.5|12200.5|12198.5|12188.5|12186.5|321
1645007100000|2022-02-16 10:25:00|12190|12188|12202|12200|12202.5|12200.5|12190|12188|192
1645007400000|2022-02-16 10:30:00|12202.5|12200.5|12206.5|12204.5|12209|12207|12198.5|12196.5|109
1645007700000|2022-02-16 10:35:00|12207|12205|12201.5|12199.5|12207.5|12205.5|12198.5|12196.5|135
1645008000000|2022-02-16 10:40:00|12203.5|12201.5|12212.5|12210.5|12213|12211|12203.5|12201.5|61
1645008300000|2022-02-16 10:45:00|12212|12210|12217|12215|12219|12217|12211.5|12209.5|95
1645008600000|2022-02-16 10:50:00|12216.5|12214.5|12209.5|12207.5|12218|12216|12208.5|12206.5|106
1645008900000|2022-02-16 10:55:00|12209|12207|12206|12204|12212.5|12210.5|12205.5|12203.5|86
1645009200000|2022-02-16 11:00:00|12206.5|12204.5|12215.5|12213.5|12217|12215|12204.5|12202.5|104
1645009500000|2022-02-16 11:05:00|12216|12214|12221|12219|12224.5|12222.5|12215.5|12213.5|47
1645009800000|2022-02-16 11:10:00|12220.5|12218.5|12219|12217|12221.5|12219.5|12215.5|12213.5|112
1645010100000|2022-02-16 11:15:00|12219.5|12217.5|12220.5|12218.5|12223.5|12221.5|12218.5|12216.5|61
1645010400000|2022-02-16 11:20:00|12221|12219|12218|12216|12221|12219|12215.5|12213.5|76
1645010700000|2022-02-16 11:25:00|12218.5|12216.5|12214|12212|12220|12218|12210.5|12208.5|58
1645011000000|2022-02-16 11:30:00|12213.5|12211.5|12210|12208|12215.5|12213.5|12208|12206|62
1645011300000|2022-02-16 11:35:00|12210.5|12208.5|12213.5|12211.5|12216|12214|12209.5|12207.5|42
1645011600000|2022-02-16 11:40:00|12214|12212|12214|12212|12217.5|12215.5|12212|12210|68
1645011900000|2022-02-16 11:45:00|12214.5|12212.5|12215|12213|12216.5|12214.5|12211.5|12209.5|43
1645012200000|2022-02-16 11:50:00|12214.5|12212.5|12209|12207|12215|12213|12208.5|12206.5|31
1645012500000|2022-02-16 11:55:00|12208.5|12206.5|12207|12205|12214.5|12212.5|12207|12205|48
1645012800000|2022-02-16 12:00:00|12207.5|12205.5|12212|12210|12215|12213|12207|12205|62
1645013100000|2022-02-16 12:05:00|12211.5|12209.5|12206.5|12204.5|12212.5|12210.5|12206|12204|171
1645013400000|2022-02-16 12:10:00|12207|12205|12210.5|12208.5|12211.5|12209.5|12204|12202|57
1645013700000|2022-02-16 12:15:00|12210|12208|12207.5|12205.5|12210.5|12208.5|12206|12204|27
1645014000000|2022-02-16 12:20:00|12208|12206|12208.5|12206.5|12211.5|12209.5|12204.5|12202.5|77
1645014300000|2022-02-16 12:25:00|12208|12206|12211.5|12209.5|12215|12213|12208|12206|74
1645014600000|2022-02-16 12:30:00|12211|12209|12205.5|12203.5|12211.5|12209.5|12204|12202|241
1645014900000|2022-02-16 12:35:00|12205|12203|12198|12196|12207|12205|12196|12194|431
1645015200000|2022-02-16 12:40:00|12198.4|12196.4|12200.9|12198.9|12203.9|12201.9|12195.9|12193.9|86
1645015500000|2022-02-16 12:45:00|12200.4|12198.4|12205.4|12203.4|12207.4|12205.4|12199.4|12197.4|48
1645015800000|2022-02-16 12:50:00|12205.9|12203.9|12206.9|12204.9|12207.9|12205.9|12203.9|12201.9|61
1645016100000|2022-02-16 12:55:00|12207.4|12205.4|12210.4|12208.4|12210.9|12208.9|12204.9|12202.9|50
1645016400000|2022-02-16 13:00:00|12210.9|12208.9|12207.9|12205.9|12212.9|12210.9|12201.9|12199.9|147
1645016700000|2022-02-16 13:05:00|12207.4|12205.4|12198.4|12196.4|12208.9|12206.9|12197.9|12195.9|301
1645017000000|2022-02-16 13:10:00|12198.9|12196.9|12203.9|12201.9|12205.4|12203.4|12197.4|12195.4|90
1645017300000|2022-02-16 13:15:00|12204.4|12202.4|12205.4|12203.4|12205.9|12203.9|12202.4|12200.4|76
1645017600000|2022-02-16 13:20:00|12204.9|12202.9|12205.9|12203.9|12208.4|12206.4|12203.9|12201.9|94
1645017900000|2022-02-16 13:25:00|12206.4|12204.4|12200.4|12198.4|12207.4|12205.4|12199.9|12197.9|65
1645018200000|2022-02-16 13:30:00|12199.4|12197.4|12200.4|12198.4|12207.9|12205.9|12197.4|12195.4|160
1645018500000|2022-02-16 13:35:00|12199.9|12197.9|12200.9|12198.9|12207.4|12205.4|12199.4|12197.4|124
1645018800000|2022-02-16 13:40:00|12199.9|12197.9|12202.9|12200.9|12207.4|12205.4|12199.9|12197.9|92
1645019100000|2022-02-16 13:45:00|12202.4|12200.4|12196.4|12194.4|12203.9|12201.9|12194.9|12192.9|111
1645019400000|2022-02-16 13:50:00|12195.9|12193.9|12198.9|12196.9|12200.9|12198.9|12186.9|12184.9|352
1645019700000|2022-02-16 13:55:00|12199.4|12197.4|12193.4|12191.4|12199.9|12197.9|12188.9|12186.9|253
1645020000000|2022-02-16 14:00:00|12192.9|12190.9|12177.9|12175.9|12194.9|12192.9|12177.9|12175.9|247
1645020300000|2022-02-16 14:05:00|12178.4|12176.4|12179.9|12177.9|12183.4|12181.4|12174.9|12172.9|182
1645020600000|2022-02-16 14:10:00|12179.4|12177.4|12168.4|12166.4|12179.9|12177.9|12167.4|12165.4|161
1645020900000|2022-02-16 14:15:00|12167.9|12165.9|12172.9|12170.9|12178.9|12176.9|12166.9|12164.9|189
1645021200000|2022-02-16 14:20:00|12173.9|12171.9|12172.4|12170.4|12175.4|12173.4|12165.4|12163.4|178
1645021500000|2022-02-16 14:25:00|12172.9|12170.9|12177.4|12175.4|12179.9|12177.9|12170.9|12168.9|194
1645021800000|2022-02-16 14:30:00|12176.9|12174.9|12185.9|12183.9|12188.9|12186.9|12174.4|12172.4|190
1645022100000|2022-02-16 14:35:00|12185.4|12183.4|12192.9|12190.9|12193.9|12191.9|12182.4|12180.4|141
1645022400000|2022-02-16 14:40:00|12191.9|12189.9|12190.4|12188.4|12196.4|12194.4|12185.4|12183.4|204
1645022700000|2022-02-16 14:45:00|12189.9|12187.9|12188.4|12186.4|12199.4|12197.4|12185.9|12183.9|145
1645023000000|2022-02-16 14:50:00|12187.9|12185.9|12172.9|12170.9|12188.4|12186.4|12169.9|12167.9|284
1645023300000|2022-02-16 14:55:00|12172.4|12170.4|12180.9|12178.9|12185.4|12183.4|12171.4|12169.4|189
1645023600000|2022-02-16 15:00:00|12178.4|12176.4|12180.4|12178.4|12185.4|12183.4|12174.9|12172.9|207
1645023900000|2022-02-16 15:05:00|12179.9|12177.9|12184.4|12182.4|12188.4|12186.4|12179.4|12177.4|603
1645024200000|2022-02-16 15:10:00|12184.7|12182.7|12193.7|12191.7|12200.7|12198.7|12184.2|12182.2|397
1645024500000|2022-02-16 15:15:00|12194.2|12192.2|12191.2|12189.2|12196.7|12194.7|12186.7|12184.7|437
1645024800000|2022-02-16 15:20:00|12190.7|12188.7|12191.7|12189.7|12191.7|12189.7|12182.2|12180.2|349
1645025100000|2022-02-16 15:25:00|12191.2|12189.2|12191.2|12189.2|12195.2|12193.2|12186.7|12184.7|150
1645025400000|2022-02-16 15:30:00|12190.7|12188.7|12197.7|12195.7|12198.2|12196.2|12185.2|12183.2|146
1645025700000|2022-02-16 15:35:00|12197.2|12195.2|12193.2|12191.2|12200.2|12198.2|12188.2|12186.2|357
1645026000000|2022-02-16 15:40:00|12192.2|12190.2|12194.2|12192.2|12196.2|12194.2|12188.2|12186.2|222
1645026300000|2022-02-16 15:45:00|12193.7|12191.7|12194.7|12192.7|12196.2|12194.2|12191.2|12189.2|121
1645026600000|2022-02-16 15:50:00|12194.2|12192.2|12196.2|12194.2|12200.7|12198.7|12191.2|12189.2|105
1645026900000|2022-02-16 15:55:00|12195.7|12193.7|12191.7|12189.7|12197.7|12195.7|12188.2|12186.2|217
1645027200000|2022-02-16 16:00:00|12192.7|12190.7|12199.2|12197.2|12201.2|12199.2|12188.2|12186.2|182
1645027500000|2022-02-16 16:05:00|12199.7|12197.7|12204.2|12202.2|12207.7|12205.7|12195.7|12193.7|163
1645027800000|2022-02-16 16:10:00|12205.7|12203.7|12200.2|12198.2|12207.2|12205.2|12197.7|12195.7|168
1645028100000|2022-02-16 16:15:00|12199.7|12197.7|12194.2|12192.2|12202.7|12200.7|12192.7|12190.7|353
1645028400000|2022-02-16 16:20:00|12193.2|12191.2|12191.2|12189.2|12194.2|12192.2|12186.2|12184.2|321
1645028700000|2022-02-16 16:25:00|12190.7|12188.7|12197.2|12195.2|12198.2|12196.2|12190.7|12188.7|604
1645029000000|2022-02-16 16:30:00|12194.2|12192.2|12197.7|12195.7|12204.2|12202.2|12194.2|12192.2|510
1645029300000|2022-02-16 16:35:00|12198.2|12196.2|12192.7|12190.7|12199.2|12197.2|12191.7|12189.7|133
1645029600000|2022-02-16 16:40:00|12193.2|12191.2|12177.7|12175.7|12193.7|12191.7|12175.7|12173.7|145
1645029900000|2022-02-16 16:45:00|12178.2|12176.2|12174.7|12172.7|12181.2|12179.2|12173.7|12171.7|97
1645030200000|2022-02-16 16:50:00|12175.2|12173.2|12176.2|12174.2|12177.2|12175.2|12174.7|12172.7|42
1645030500000|2022-02-16 16:55:00|12175.7|12173.7|12174.7|12172.7|12177.7|12175.7|12172.2|12170.2|130
1645030800000|2022-02-16 17:00:00|12176.7|12174.7|12175.7|12173.7|12178.2|12176.2|12175.2|12173.2|63
1645031100000|2022-02-16 17:05:00|12176.2|12174.2|12176.7|12174.7|12182.2|12180.2|12175.7|12173.7|38
1645031400000|2022-02-16 17:10:00|12177.2|12175.2|12174.2|12172.2|12178.2|12176.2|12173.2|12171.2|26
1645031700000|2022-02-16 17:15:00|12174.7|12172.7|12169.2|12167.2|12174.7|12172.7|12166.7|12164.7|15
1645032000000|2022-02-16 17:20:00|12169.7|12167.7|12172.7|12170.7|12173.7|12171.7|12168.2|12166.2|15
1645032300000|2022-02-16 17:25:00|12172.2|12170.2|12172.7|12170.7|12175.7|12173.7|12171.2|12169.2|7
1645032600000|2022-02-16 17:30:00|12172.2|12170.2|12156.7|12154.7|12173.7|12171.7|12155.7|12153.7|84
1645032900000|2022-02-16 17:35:00|12156.2|12154.2|12161.7|12159.7|12163.7|12161.7|12155.7|12153.7|40
1645033200000|2022-02-16 17:40:00|12162.7|12160.7|12170.7|12168.7|12173.2|12171.2|12161.2|12159.2|126
1645033500000|2022-02-16 17:45:00|12171.2|12169.2|12172.2|12170.2|12175.7|12173.7|12167.7|12165.7|11
1645033800000|2022-02-16 17:50:00|12171.7|12169.7|12172.2|12170.2|12176.7|12174.7|12168.2|12166.2|24
1645034100000|2022-02-16 17:55:00|12172.7|12170.7|12170.2|12168.2|12175.7|12173.7|12170.2|12168.2|18
1645034400000|2022-02-16 18:00:00|12170.7|12168.7|12171.7|12169.7|12175.7|12173.7|12167.7|12165.7|16
1645034700000|2022-02-16 18:05:00|12171.2|12169.2|12176.2|12174.2|12177.7|12175.7|12170.2|12168.2|7
1645035000000|2022-02-16 18:10:00|12175.7|12173.7|12174.2|12172.2|12176.7|12174.7|12171.2|12169.2|21
1645035300000|2022-02-16 18:15:00|12173.7|12171.7|12177.2|12175.2|12179.7|12177.7|12173.7|12171.7|9
1645035600000|2022-02-16 18:20:00|12176.7|12174.7|12177.2|12175.2|12177.7|12175.7|12173.7|12171.7|4
1645035900000|2022-02-16 18:25:00|12176.7|12174.7|12177.7|12175.7|12179.2|12177.2|12174.2|12172.2|19
1645036200000|2022-02-16 18:30:00|12178.2|12176.2|12175.2|12173.2|12178.2|12176.2|12172.2|12170.2|9
1645036500000|2022-02-16 18:35:00|12175.7|12173.7|12176.7|12174.7|12178.7|12176.7|12174.2|12172.2|8
1645036800000|2022-02-16 18:40:00|12176.2|12174.2|12177.7|12175.7|12179.2|12177.2|12174.2|12172.2|13
1645037100000|2022-02-16 18:45:00|12178.2|12176.2|12177.7|12175.7|12181.7|12179.7|12177.2|12175.2|14
1645037400000|2022-02-16 18:50:00|12178.2|12176.2|12184.7|12182.7|12185.2|12183.2|12178.2|12176.2|5
1645037700000|2022-02-16 18:55:00|12184.2|12182.2|12176.2|12174.2|12184.2|12182.2|12169.2|12167.2|25
1645038000000|2022-02-16 19:00:00|12176.7|12174.7|12179.2|12177.2|12192.2|12190.2|12163.2|12161.2|22
1645038300000|2022-02-16 19:05:00|12179.7|12177.7|12186.2|12184.2|12192.7|12190.7|12170.2|12168.2|14
1645038600000|2022-02-16 19:10:00|12185.7|12183.7|12179.2|12177.2|12187.2|12185.2|12174.2|12172.2|18
1645038900000|2022-02-16 19:15:00|12179.7|12177.7|12189.2|12187.2|12191.2|12189.2|12179.7|12177.7|18
1645039200000|2022-02-16 19:20:00|12189.7|12187.7|12214.2|12212.2|12214.7|12212.7|12187.7|12185.7|44
1645039500000|2022-02-16 19:25:00|12214.7|12212.7|12213.7|12211.7|12219.2|12217.2|12212.2|12210.2|21
1645039800000|2022-02-16 19:30:00|12214.2|12212.2|12222.2|12220.2|12228.2|12226.2|12214.2|12212.2|30
1645040100000|2022-02-16 19:35:00|12222.7|12220.7|12219.2|12217.2|12223.7|12221.7|12216.7|12214.7|11
1645040400000|2022-02-16 19:40:00|12218.7|12216.7|12213.7|12211.7|12219.2|12217.2|12209.7|12207.7|13
1645040700000|2022-02-16 19:45:00|12213.2|12211.2|12211.2|12209.2|12218.2|12216.2|12209.7|12207.7|4
1645041000000|2022-02-16 19:50:00|12210.7|12208.7|12215.2|12213.2|12218.2|12216.2|12210.7|12208.7|9
1645041300000|2022-02-16 19:55:00|12214.7|12212.7|12220.7|12218.7|12221.7|12219.7|12214.7|12212.7|41
1645041600000|2022-02-16 20:00:00|12221.2|12219.2|12231.7|12229.7|12233.2|12231.2|12220.2|12218.2|90
1645041900000|2022-02-16 20:05:00|12231.2|12229.2|12229.7|12227.7|12232.2|12230.2|12227.2|12225.2|28
1645042200000|2022-02-16 20:10:00|12229.2|12227.2|12224.7|12222.7|12229.7|12227.7|12223.7|12221.7|20
1645042500000|2022-02-16 20:15:00|12224.2|12222.2|12229.7|12227.7|12229.7|12227.7|12223.7|12221.7|22
1645042800000|2022-02-16 20:20:00|12229.2|12227.2|12226.7|12224.7|12230.2|12228.2|12223.2|12221.2|20
1645043100000|2022-02-16 20:25:00|12226.2|12224.2|12229.7|12227.7|12230.7|12228.7|12225.7|12223.7|15
1645043400000|2022-02-16 20:30:00|12230.2|12228.2|12226.2|12224.2|12231.2|12229.2|12222.2|12220.2|20
1645043700000|2022-02-16 20:35:00|12226.7|12224.7|12231.2|12229.2|12232.7|12230.7|12224.2|12222.2|19
1645044000000|2022-02-16 20:40:00|12230.7|12228.7|12232.2|12230.2|12233.2|12231.2|12228.7|12226.7|16
1645044300000|2022-02-16 20:45:00|12231.7|12229.7|12234.7|12232.7|12236.7|12234.7|12227.7|12225.7|13
1645044600000|2022-02-16 20:50:00|12235.2|12233.2|12229.2|12227.2|12239.7|12237.7|12228.7|12226.7|48
1645044900000|2022-02-16 20:55:00|12228.7|12226.7|12234.4|12228.4|12235.2|12231.2|12225.2|12223.2|58
1645045200000|2022-02-16 21:00:00|12234|12228|12229.9|12223.9|12234.3|12228.3|12228|12222|0
1645045500000|2022-02-16 21:05:00|12229.8|12223.8|12228.6|12222.6|12230.8|12224.8|12227.6|12221.6|0
1645045800000|2022-02-16 21:10:00|12228.3|12222.3|12228|12222|12231.1|12225.1|12227.6|12221.6|0
1645046100000|2022-02-16 21:15:00|12228.1|12222.1|12229.9|12223.9|12231.1|12225.1|12228.1|12222.1|0
1645046400000|2022-02-16 21:20:00|12230.2|12224.2|12229.9|12223.9|12236.1|12230.1|12225.7|12219.7|0
1645046700000|2022-02-16 21:25:00|12229.8|12223.8|12230.4|12224.4|12232.2|12226.2|12228.3|12222.3|0
1645047000000|2022-02-16 21:30:00|12230.3|12224.3|12230.5|12224.5|12233.2|12227.2|12229.6|12223.6|0
1645047300000|2022-02-16 21:35:00|12230.2|12224.2|12229.6|12223.6|12231.1|12225.1|12229.6|12223.6|0
1645047600000|2022-02-16 21:40:00|12229.7|12223.7|12228.3|12222.3|12230.5|12224.5|12228.3|12222.3|0
1645047900000|2022-02-16 21:45:00|12228.4|12222.4|12226.6|12220.6|12228.6|12222.6|12226.6|12220.6|0
1645048200000|2022-02-16 21:50:00|12226.7|12220.7|12226.3|12220.3|12228|12222|12225.7|12219.7|0
1645048500000|2022-02-16 21:55:00|12226.4|12220.4|12227.2|12221.2|12228|12222|12226.1|12220.1|0
1645048800000|2022-02-16 22:00:00|12227.3|12221.3|12227.5|12221.5|12227.9|12221.9|12226.8|12220.8|0
1645049100000|2022-02-16 22:05:00|12227.3|12221.3|12227.6|12221.6|12227.6|12221.6|12227.3|12221.3|0
1645049400000|2022-02-16 22:10:00|12227.3|12221.3|12227.2|12221.2|12227.9|12221.9|12227.1|12221.1|0
1645049700000|2022-02-16 22:15:00|12227.3|12221.3|12227.9|12221.9|12227.9|12221.9|12227.3|12221.3|0
1645050000000|2022-02-16 22:20:00|12228.1|12222.1|12229.2|12223.2|12229.2|12223.2|12228.1|12222.1|0
1645050300000|2022-02-16 22:25:00|12229.3|12223.3|12229.8|12223.8|12230.3|12224.3|12229.2|12223.2|0
1645050600000|2022-02-16 22:30:00|12229.9|12223.9|12229.7|12223.7|12230.2|12224.2|12229|12223|0
1645050900000|2022-02-16 22:35:00|12229.9|12223.9|12229.8|12223.8|12229.9|12223.9|12229.5|12223.5|0
1645051200000|2022-02-16 22:40:00|12229.5|12223.5|12228.8|12222.8|12229.7|12223.7|12228.5|12222.5|0
1645051500000|2022-02-16 22:45:00|12228.6|12222.6|12227.6|12221.6|12228.8|12222.8|12227.6|12221.6|0
1645051800000|2022-02-16 22:50:00|12227.5|12221.5|12229.2|12223.2|12229.2|12223.2|12227.2|12221.2|0
1645052100000|2022-02-16 22:55:00|12228.9|12222.9|12227.6|12221.6|12228.9|12222.9|12227|12221|0
1645052400000|2022-02-16 23:00:00|12227.7|12221.7|12233.3|12227.3|12233.8|12227.8|12227.7|12221.7|0
1645052700000|2022-02-16 23:05:00|12233.2|12227.2|12234.4|12228.4|12235.3|12229.3|12233|12227|0
1645053000000|2022-02-16 23:10:00|12234.5|12228.5|12235.2|12229.2|12235.8|12229.8|12233.8|12227.8|0
1645053300000|2022-02-16 23:15:00|12235.5|12229.5|12234.7|12228.7|12235.8|12229.8|12231.9|12225.9|0
1645053600000|2022-02-16 23:20:00|12234.8|12228.8|12235.5|12229.5|12236.1|12230.1|12234.1|12228.1|0
1645053900000|2022-02-16 23:25:00|12235.6|12229.6|12237.9|12231.9|12238|12232|12235.6|12229.6|0
1645054200000|2022-02-16 23:30:00|12238|12232|12237.7|12231.7|12238.7|12232.7|12237.1|12231.1|0
1645054500000|2022-02-16 23:35:00|12237.9|12231.9|12239.1|12233.1|12239.7|12233.7|12236.8|12230.8|0
1645054800000|2022-02-16 23:40:00|12238.8|12232.8|12226|12220|12239.4|12233.4|12225.5|12219.5|0
1645055100000|2022-02-16 23:45:00|12226.1|12220.1|12222.8|12216.8|12227.3|12221.3|12222.8|12216.8|0
1645055400000|2022-02-16 23:50:00|12223.1|12217.1|12223.4|12217.4|12225.1|12219.1|12221.5|12215.5|0
1645055700000|2022-02-16 23:55:00|12223.5|12217.5|12222.8|12216.8|12224.2|12218.2|12221.2|12215.2|0
1645056000000|2022-02-17 00:00:00|12222.6|12216.6|12220.8|12214.8|12223.6|12217.6|12220.7|12214.7|0
1645056300000|2022-02-17 00:05:00|12220.7|12214.7|12220.3|12214.3|12221.9|12215.9|12219.7|12213.7|0
1645056600000|2022-02-17 00:10:00|12219.9|12213.9|12220.3|12214.3|12222.2|12216.2|12219.7|12213.7|0
1645056900000|2022-02-17 00:15:00|12219.9|12213.9|12209|12203|12220.3|12214.3|12206.5|12200.5|0
1645057200000|2022-02-17 00:20:00|12209.5|12203.5|12215|12209|12215|12209|12207.3|12201.3|0
1645057500000|2022-02-17 00:25:00|12214.8|12208.8|12211.9|12205.9|12217.1|12211.1|12211.5|12205.5|0
1645057800000|2022-02-17 00:30:00|12212.1|12206.1|12216|12210|12218.8|12212.8|12211.9|12205.9|0
1645058100000|2022-02-17 00:35:00|12216.1|12210.1|12212.7|12206.7|12216.8|12210.8|12209.6|12203.6|0
1645058400000|2022-02-17 00:40:00|12213.1|12207.1|12207.1|12201.1|12214.8|12208.8|12207|12201|0
1645058700000|2022-02-17 00:45:00|12207|12201|12203.2|12197.2|12207|12201|12200.5|12194.5|0
1645059000000|2022-02-17 00:50:00|12203.3|12197.3|12199.8|12193.8|12205.7|12199.7|12199.8|12193.8|0
1645059300000|2022-02-17 00:55:00|12200.8|12194.8|12205.2|12199.2|12207|12201|12200.8|12194.8|0
1645059600000|2022-02-17 01:00:00|12205.4|12199.4|12211.2|12205.2|12212|12206|12205.2|12199.2|0
1645059900000|2022-02-17 01:05:00|12211|12205|12202.7|12196.7|12211.6|12205.6|12201.9|12195.9|0
1645060200000|2022-02-17 01:10:00|12203.1|12197.1|12213.7|12207.7|12213.7|12207.7|12203.1|12197.1|0
1645060500000|2022-02-17 01:15:00|12213.8|12207.8|12214.5|12208.5|12215.8|12209.8|12209.5|12203.5|0
1645060800000|2022-02-17 01:20:00|12214.1|12208.1|12206.2|12200.2|12214.5|12208.5|12202.1|12196.1|0
1645061100000|2022-02-17 01:25:00|12206.4|12200.4|12212.8|12206.8|12216.1|12210.1|12206.2|12200.2|0
1645061400000|2022-02-17 01:30:00|12212.6|12206.6|12208.3|12202.3|12213.1|12207.1|12205.5|12199.5|0
1645061700000|2022-02-17 01:35:00|12208.1|12202.1|12212|12206|12212.3|12206.3|12207|12201|0
1645062000000|2022-02-17 01:40:00|12210.7|12204.7|12211|12205|12213.1|12207.1|12209.5|12203.5|0
1645062300000|2022-02-17 01:45:00|12211.4|12205.4|12204.9|12198.9|12211.9|12205.9|12201.1|12195.1|0
1645062600000|2022-02-17 01:50:00|12204.8|12198.8|12205.7|12199.7|12206.2|12200.2|12201.2|12195.2|0
1645062900000|2022-02-17 01:55:00|12205.5|12199.5|12206.1|12200.1|12207.8|12201.8|12204.8|12198.8|0
1645063200000|2022-02-17 02:00:00|12206.5|12200.5|12214.1|12208.1|12217|12211|12206.1|12200.1|0
1645063500000|2022-02-17 02:05:00|12214.3|12208.3|12213.7|12207.7|12216.7|12210.7|12212.3|12206.3|0
1645063800000|2022-02-17 02:10:00|12213.6|12207.6|12219.5|12213.5|12221.2|12215.2|12213.6|12207.6|0
1645064100000|2022-02-17 02:15:00|12219.7|12213.7|12220.3|12214.3|12221.2|12215.2|12218.6|12212.6|0
1645064400000|2022-02-17 02:20:00|12220.5|12214.5|12219.4|12213.4|12221.1|12215.1|12218.6|12212.6|0
1645064700000|2022-02-17 02:25:00|12219.6|12213.6|12218.6|12212.6|12220.3|12214.3|12218.6|12212.6|0
1645065000000|2022-02-17 02:30:00|12218.7|12212.7|12219.3|12213.3|12219.5|12213.5|12217.7|12211.7|0
1645065300000|2022-02-17 02:35:00|12219.4|12213.4|12219.4|12213.4|12221.1|12215.1|12218.5|12212.5|0
1645065600000|2022-02-17 02:40:00|12219.6|12213.6|12214.6|12208.6|12220.4|12214.4|12214.6|12208.6|0
1645065900000|2022-02-17 02:45:00|12214.7|12208.7|12215.3|12209.3|12217.9|12211.9|12214.1|12208.1|0
1645066200000|2022-02-17 02:50:00|12215.4|12209.4|12218.7|12212.7|12218.7|12212.7|12215.3|12209.3|0
1645066500000|2022-02-17 02:55:00|12219.1|12213.1|12219.9|12213.9|12220.3|12214.3|12218.3|12212.3|0
1645066800000|2022-02-17 03:00:00|12220|12214|12219.5|12213.5|12221.1|12215.1|12219|12213|0
1645067100000|2022-02-17 03:05:00|12219.7|12213.7|12222|12216|12222.3|12216.3|12219.5|12213.5|0
1645067400000|2022-02-17 03:10:00|12222.2|12216.2|12223.6|12217.6|12224.5|12218.5|12222|12216|0
1645067700000|2022-02-17 03:15:00|12223.5|12217.5|12224|12218|12224.8|12218.8|12222.3|12216.3|0
1645068000000|2022-02-17 03:20:00|12223.8|12217.8|12219.5|12213.5|12224.4|12218.4|12218.7|12212.7|0
1645068300000|2022-02-17 03:25:00|12219.9|12213.9|12222.3|12216.3|12222.8|12216.8|12219.9|12213.9|0
1645068600000|2022-02-17 03:30:00|12222.5|12216.5|12219.7|12213.7|12223.6|12217.6|12219.7|12213.7|0
1645068900000|2022-02-17 03:35:00|12219.5|12213.5|12220.6|12214.6|12221.5|12215.5|12218.5|12212.5|0
1645069200000|2022-02-17 03:40:00|12220.7|12214.7|12221.5|12215.5|12222.8|12216.8|12220.7|12214.7|0
1645069500000|2022-02-17 03:45:00|12221.3|12215.3|12215.1|12209.1|12221.5|12215.5|12215.1|12209.1|0
1645069800000|2022-02-17 03:50:00|12215.2|12209.2|12201.8|12195.8|12216.4|12210.4|12201.8|12195.8|0
1645070100000|2022-02-17 03:55:00|12202.1|12196.1|12176.2|12170.2|12202.6|12196.6|12176.2|12170.2|0
1645070400000|2022-02-17 04:00:00|12175.9|12169.9|12152.8|12146.8|12176.4|12170.4|12150.8|12144.8|0
1645070700000|2022-02-17 04:05:00|12152.2|12146.2|12158.4|12152.4|12162|12156|12150.2|12144.2|0
1645071000000|2022-02-17 04:10:00|12158.3|12152.3|12164.2|12158.2|12181.3|12175.3|12152.5|12146.5|0
1645071300000|2022-02-17 04:15:00|12164|12158|12164.2|12158.2|12170.1|12164.1|12156.7|12150.7|0
1645071600000|2022-02-17 04:20:00|12163.4|12157.4|12166.1|12160.1|12169|12163|12158.8|12152.8|0
1645071900000|2022-02-17 04:25:00|12166|12160|12165|12159|12167|12161|12161.9|12155.9|0
1645072200000|2022-02-17 04:30:00|12164.9|12158.9|12170|12164|12174.9|12168.9|12162|12156|0
1645072500000|2022-02-17 04:35:00|12170.2|12164.2|12164.4|12158.4|12170.8|12164.8|12161.2|12155.2|0
1645072800000|2022-02-17 04:40:00|12165.2|12159.2|12160.6|12154.6|12166.3|12160.3|12160.5|12154.5|0
1645073100000|2022-02-17 04:45:00|12160.8|12154.8|12157.2|12151.2|12163.2|12157.2|12157.2|12151.2|0
1645073400000|2022-02-17 04:50:00|12157.1|12151.1|12146.5|12140.5|12159.9|12153.9|12144.1|12138.1|0
1645073700000|2022-02-17 04:55:00|12146.7|12140.7|12146.8|12140.8|12148.7|12142.7|12144.4|12138.4|0
1645074000000|2022-02-17 05:00:00|12147.2|12141.2|12143.9|12137.9|12150.2|12144.2|12142.5|12136.5|0
1645074300000|2022-02-17 05:05:00|12144.1|12138.1|12163.1|12157.1|12167.5|12161.5|12141.8|12135.8|0
1645074600000|2022-02-17 05:10:00|12162.9|12156.9|12156.5|12150.5|12167.7|12161.7|12152.4|12146.4|0
1645074900000|2022-02-17 05:15:00|12156.6|12150.6|12164.4|12158.4|12166.5|12160.5|12154.9|12148.9|0
1645075200000|2022-02-17 05:20:00|12164.3|12158.3|12171.6|12165.6|12175.1|12169.1|12164.3|12158.3|0
1645075500000|2022-02-17 05:25:00|12171.5|12165.5|12168.1|12162.1|12173.7|12167.7|12168.1|12162.1|0
1645075800000|2022-02-17 05:30:00|12168.3|12162.3|12164.1|12158.1|12169|12163|12162.4|12156.4|0
1645076100000|2022-02-17 05:35:00|12164.5|12158.5|12167.4|12161.4|12169.4|12163.4|12162.1|12156.1|0
1645076400000|2022-02-17 05:40:00|12167.5|12161.5|12170.1|12164.1|12173.2|12167.2|12167.4|12161.4|0
1645076700000|2022-02-17 05:45:00|12169.9|12163.9|12161.6|12155.6|12171.2|12165.2|12160.8|12154.8|0
1645077000000|2022-02-17 05:50:00|12161.7|12155.7|12160.9|12154.9|12166.2|12160.2|12160.2|12154.2|0
1645077300000|2022-02-17 05:55:00|12160.7|12154.7|12165.2|12159.2|12167|12161|12160|12154|0
1645077600000|2022-02-17 06:00:00|12165.1|12159.1|12162.5|12156.5|12165.9|12159.9|12157.1|12151.1|0
1645077900000|2022-02-17 06:05:00|12162.9|12156.9|12155.1|12149.1|12162.9|12156.9|12155.1|12149.1|0
1645078200000|2022-02-17 06:10:00|12154.9|12148.9|12144.7|12138.7|12155.1|12149.1|12143.5|12137.5|0
1645078500000|2022-02-17 06:15:00|12144.5|12138.5|12151.7|12145.7|12151.7|12145.7|12143.5|12137.5|0
1645078800000|2022-02-17 06:20:00|12151.3|12145.3|12154.3|12148.3|12155.1|12149.1|12149.1|12143.1|0
1645079100000|2022-02-17 06:25:00|12154.2|12148.2|12172.4|12166.4|12172.4|12166.4|12147.7|12141.7|0
1645079400000|2022-02-17 06:30:00|12172.2|12166.2|12178.9|12172.9|12179.8|12173.8|12150.1|12144.1|0
1645079700000|2022-02-17 06:35:00|12179|12173|12179.8|12173.8|12181.1|12175.1|12177.1|12171.1|0
1645080000000|2022-02-17 06:40:00|12179.9|12173.9|12182.2|12176.2|12185.7|12179.7|12179.9|12173.9|0
1645080300000|2022-02-17 06:45:00|12182.1|12176.1|12182.7|12176.7|12185.5|12179.5|12177.3|12171.3|0
1645080600000|2022-02-17 06:50:00|12182.5|12176.5|12175.9|12169.9|12185.5|12179.5|12173.3|12167.3|0
1645080900000|2022-02-17 06:55:00|12176.1|12170.1|12175.6|12169.6|12183.6|12177.6|12175.5|12169.5|0
1645081200000|2022-02-17 07:00:00|12159.7|12157.7|12190.2|12188.2|12190.2|12188.2|12159.7|12157.7|35
1645081500000|2022-02-17 07:05:00|12186.2|12184.2|12188.2|12186.2|12195.7|12193.7|12185.2|12183.2|56
1645081800000|2022-02-17 07:10:00|12187.7|12185.7|12180.2|12178.2|12192.2|12190.2|12179.7|12177.7|32
1645082100000|2022-02-17 07:15:00|12180.7|12178.7|12189.7|12187.7|12190.2|12188.2|12179.2|12177.2|29
1645082400000|2022-02-17 07:20:00|12189.2|12187.2|12190.2|12188.2|12193.7|12191.7|12186.2|12184.2|31
1645082700000|2022-02-17 07:25:00|12189.7|12187.7|12181.7|12179.7|12191.2|12189.2|12181.7|12179.7|18
1645083000000|2022-02-17 07:30:00|12178.7|12176.7|12190.2|12188.2|12191.7|12189.7|12172.2|12170.2|39
1645083300000|2022-02-17 07:35:00|12190.7|12188.7|12184.2|12182.2|12191.7|12189.7|12181.2|12179.2|13
1645083600000|2022-02-17 07:40:00|12183.7|12181.7|12189.7|12187.7|12194.7|12192.7|12182.2|12180.2|41
1645083900000|2022-02-17 07:45:00|12189.2|12187.2|12191.2|12189.2|12197.7|12195.7|12186.7|12184.7|14
1645084200000|2022-02-17 07:50:00|12191.7|12189.7|12190.7|12188.7|12201.2|12199.2|12185.7|12183.7|22
1645084500000|2022-02-17 07:55:00|12190.2|12188.2|12189.2|12187.2|12195.2|12193.2|12184.2|12182.2|34
1645084800000|2022-02-17 08:00:00|12182.2|12180.2|12181.7|12179.7|12215.7|12213.7|12177.2|12175.2|972
1645085100000|2022-02-17 08:05:00|12181.2|12179.2|12196.7|12194.7|12197.7|12195.7|12179.2|12177.2|526
1645085400000|2022-02-17 08:10:00|12197.7|12195.7|12183.7|12181.7|12202.7|12200.7|12179.2|12177.2|271
1645085700000|2022-02-17 08:15:00|12183.2|12181.2|12155.2|12153.2|12183.2|12181.2|12150.7|12148.7|388
1645086000000|2022-02-17 08:20:00|12155.7|12153.7|12167.7|12165.7|12173.2|12171.2|12155.7|12153.7|202
1645086300000|2022-02-17 08:25:00|12168.2|12166.2|12157.2|12155.2|12179.7|12177.7|12145.7|12143.7|827
1645086600000|2022-02-17 08:30:00|12158.2|12156.2|12188.2|12186.2|12188.2|12186.2|12158.2|12156.2|351
1645086900000|2022-02-17 08:35:00|12186.7|12184.7|12186.7|12184.7|12195.7|12193.7|12167.2|12165.2|298
1645087200000|2022-02-17 08:40:00|12185.1|12183.1|12187.6|12185.6|12197.6|12195.6|12184.1|12182.1|195
1645087500000|2022-02-17 08:45:00|12187.1|12185.1|12175.6|12173.6|12195.1|12193.1|12161.6|12159.6|231
1645087800000|2022-02-17 08:50:00|12175.1|12173.1|12180.1|12178.1|12183.1|12181.1|12169.1|12167.1|119
1645088100000|2022-02-17 08:55:00|12179.6|12177.6|12185.1|12183.1|12190.6|12188.6|12173.6|12171.6|116
1645088400000|2022-02-17 09:00:00|12185.6|12183.6|12169.1|12167.1|12193.1|12191.1|12168.1|12166.1|204
1645088700000|2022-02-17 09:05:00|12169.6|12167.6|12163.1|12161.1|12174.6|12172.6|12161.6|12159.6|138
1645089000000|2022-02-17 09:10:00|12163.6|12161.6|12155.6|12153.6|12164.1|12162.1|12153.1|12151.1|201
1645089300000|2022-02-17 09:15:00|12155.1|12153.1|12144.6|12142.6|12158.1|12156.1|12144.1|12142.1|216
1645089600000|2022-02-17 09:20:00|12145.1|12143.1|12156.1|12154.1|12157.1|12155.1|12144.1|12142.1|152
1645089900000|2022-02-17 09:25:00|12155.6|12153.6|12155.1|12153.1|12163.1|12161.1|12154.6|12152.6|58
1645090200000|2022-02-17 09:30:00|12154.6|12152.6|12148.1|12146.1|12155.1|12153.1|12146.6|12144.6|54
1645090500000|2022-02-17 09:35:00|12147.6|12145.6|12150.1|12148.1|12155.1|12153.1|12146.6|12144.6|60
1645090800000|2022-02-17 09:40:00|12150.6|12148.6|12146.6|12144.6|12156.6|12154.6|12143.1|12141.1|134
1645091100000|2022-02-17 09:45:00|12147.1|12145.1|12145.1|12143.1|12151.6|12149.6|12140.6|12138.6|244
1645091400000|2022-02-17 09:50:00|12145.6|12143.6|12146.1|12144.1|12150.1|12148.1|12140.6|12138.6|168
1645091700000|2022-02-17 09:55:00|12146.6|12144.6|12142.6|12140.6|12148.6|12146.6|12139.6|12137.6|253
1645092000000|2022-02-17 10:00:00|12142.1|12140.1|12147.1|12145.1|12153.1|12151.1|12139.6|12137.6|131
1645092300000|2022-02-17 10:05:00|12146.6|12144.6|12140.6|12138.6|12150.6|12148.6|12137.1|12135.1|145
1645092600000|2022-02-17 10:10:00|12140.1|12138.1|12152.6|12150.6|12154.6|12152.6|12140.1|12138.1|359
1645092900000|2022-02-17 10:15:00|12153.1|12151.1|12147.6|12145.6|12155.1|12153.1|12147.6|12145.6|117
1645093200000|2022-02-17 10:20:00|12147.1|12145.1|12141.1|12139.1|12149.6|12147.6|12141.1|12139.1|74
1645093500000|2022-02-17 10:25:00|12141.6|12139.6|12137.1|12135.1|12143.1|12141.1|12135.6|12133.6|116
1645093800000|2022-02-17 10:30:00|12137.6|12135.6|12143.6|12141.6|12147.1|12145.1|12136.6|12134.6|85
1645094100000|2022-02-17 10:35:00|12144.1|12142.1|12135.6|12133.6|12146.6|12144.6|12131.6|12129.6|164
1645094400000|2022-02-17 10:40:00|12136.1|12134.1|12141.6|12139.6|12141.6|12139.6|12135.1|12133.1|151
1645094700000|2022-02-17 10:45:00|12142.6|12140.6|12142.1|12140.1|12143.6|12141.6|12136.6|12134.6|107
1645095000000|2022-02-17 10:50:00|12141.6|12139.6|12153.6|12151.6|12154.6|12152.6|12141.6|12139.6|136
1645095300000|2022-02-17 10:55:00|12154.1|12152.1|12146.1|12144.1|12159.6|12157.6|12146.1|12144.1|122
1645095600000|2022-02-17 11:00:00|12146.6|12144.6|12146.1|12144.1|12148.6|12146.6|12144.1|12142.1|93
1645095900000|2022-02-17 11:05:00|12145.6|12143.6|12142.1|12140.1|12149.1|12147.1|12141.6|12139.6|149
1645096200000|2022-02-17 11:10:00|12142.6|12140.6|12138.1|12136.1|12144.6|12142.6|12137.6|12135.6|165
1645096500000|2022-02-17 11:15:00|12137.6|12135.6|12139.1|12137.1|12141.6|12139.6|12134.6|12132.6|118
1645096800000|2022-02-17 11:20:00|12139.6|12137.6|12137.6|12135.6|12142.6|12140.6|12135.1|12133.1|94
1645097100000|2022-02-17 11:25:00|12138.6|12136.6|12135.6|12133.6|12140.6|12138.6|12131.6|12129.6|133
1645097400000|2022-02-17 11:30:00|12136.1|12134.1|12134.6|12132.6|12139.1|12137.1|12131.6|12129.6|74
1645097700000|2022-02-17 11:35:00|12134.1|12132.1|12135.1|12133.1|12139.1|12137.1|12132.6|12130.6|83
1645098000000|2022-02-17 11:40:00|12135.6|12133.6|12136.6|12134.6|12137.6|12135.6|12133.6|12131.6|98
1645098300000|2022-02-17 11:45:00|12136.1|12134.1|12133.6|12131.6|12138.1|12136.1|12133.6|12131.6|43
1645098600000|2022-02-17 11:50:00|12134.1|12132.1|12132.6|12130.6|12136.6|12134.6|12130.6|12128.6|82
1645098900000|2022-02-17 11:55:00|12133.1|12131.1|12139.6|12137.6|12140.6|12138.6|12129.6|12127.6|701
1645099200000|2022-02-17 12:00:00|12141.1|12139.1|12145.1|12143.1|12147.6|12145.6|12136.6|12134.6|136
1645099500000|2022-02-17 12:05:00|12145.6|12143.6|12146.1|12144.1|12148.6|12146.6|12145.6|12143.6|60
1645099800000|2022-02-17 12:10:00|12146.6|12144.6|12135.6|12133.6|12146.6|12144.6|12135.1|12133.1|93
1645100100000|2022-02-17 12:15:00|12135.1|12133.1|12137.6|12135.6|12138.6|12136.6|12132.6|12130.6|88
1645100400000|2022-02-17 12:20:00|12138.1|12136.1|12134.6|12132.6|12139.6|12137.6|12132.1|12130.1|215
1645100700000|2022-02-17 12:25:00|12134.1|12132.1|12138.6|12136.6|12138.6|12136.6|12130.6|12128.6|82
1645101000000|2022-02-17 12:30:00|12139.1|12137.1|12137.6|12135.6|12140.6|12138.6|12132.6|12130.6|62
1645101300000|2022-02-17 12:35:00|12138.1|12136.1|12143.1|12141.1|12143.6|12141.6|12135.6|12133.6|31
1645101600000|2022-02-17 12:40:00|12143.3|12141.3|12147.3|12145.3|12148.3|12146.3|12141.3|12139.3|64
1645101900000|2022-02-17 12:45:00|12146.8|12144.8|12151.3|12149.3|12153.8|12151.8|12145.8|12143.8|63
1645102200000|2022-02-17 12:50:00|12150.8|12148.8|12157.8|12155.8|12159.3|12157.3|12150.8|12148.8|203
1645102500000|2022-02-17 12:55:00|12158.3|12156.3|12159.8|12157.8|12161.8|12159.8|12155.8|12153.8|129
1645102800000|2022-02-17 13:00:00|12160.8|12158.8|12159.8|12157.8|12172.3|12170.3|12158.8|12156.8|493
1645103100000|2022-02-17 13:05:00|12160.8|12158.8|12149.3|12147.3|12160.8|12158.8|12139.8|12137.8|541
1645103400000|2022-02-17 13:10:00|12148.8|12146.8|12144.3|12142.3|12150.3|12148.3|12139.8|12137.8|224
1645103700000|2022-02-17 13:15:00|12144.8|12142.8|12142.3|12140.3|12144.8|12142.8|12134.8|12132.8|129
1645104000000|2022-02-17 13:20:00|12141.8|12139.8|12144.3|12142.3|12145.8|12143.8|12135.8|12133.8|202
1645104300000|2022-02-17 13:25:00|12144.8|12142.8|12145.3|12143.3|12145.8|12143.8|12141.3|12139.3|91
1645104600000|2022-02-17 13:30:00|12144.8|12142.8|12147.3|12145.3|12152.8|12150.8|12143.8|12141.8|85
1645104900000|2022-02-17 13:35:00|12146.8|12144.8|12147.3|12145.3|12152.3|12150.3|12145.8|12143.8|132
1645105200000|2022-02-17 13:40:00|12146.8|12144.8|12127.3|12125.3|12148.3|12146.3|12126.3|12124.3|228
1645105500000|2022-02-17 13:45:00|12126.8|12124.8|12123.3|12121.3|12129.8|12127.8|12117.8|12115.8|186
1645105800000|2022-02-17 13:50:00|12122.8|12120.8|12113.3|12111.3|12129.3|12127.3|12110.8|12108.8|160
1645106100000|2022-02-17 13:55:00|12113.8|12111.8|12112.3|12110.3|12119.3|12117.3|12109.3|12107.3|178
1645106400000|2022-02-17 14:00:00|12111.8|12109.8|12116.8|12114.8|12123.3|12121.3|12109.8|12107.8|350
1645106700000|2022-02-17 14:05:00|12117.3|12115.3|12120.8|12118.8|12121.8|12119.8|12113.3|12111.3|199
1645107000000|2022-02-17 14:10:00|12122.3|12120.3|12122.3|12120.3|12134.3|12132.3|12120.8|12118.8|1295
1645107300000|2022-02-17 14:15:00|12123.8|12121.8|12125.3|12123.3|12133.3|12131.3|12122.8|12120.8|132
1645107600000|2022-02-17 14:20:00|12124.8|12122.8|12115.3|12113.3|12125.8|12123.8|12113.8|12111.8|137
1645107900000|2022-02-17 14:25:00|12115.8|12113.8|12110.3|12108.3|12116.3|12114.3|12107.8|12105.8|88
1645108200000|2022-02-17 14:30:00|12110.8|12108.8|12108.3|12106.3|12116.8|12114.8|12100.8|12098.8|341
1645108500000|2022-02-17 14:35:00|12109.3|12107.3|12104.8|12102.8|12109.3|12107.3|12095.3|12093.3|329
1645108800000|2022-02-17 14:40:00|12105.3|12103.3|12096.8|12094.8|12107.8|12105.8|12087.3|12085.3|281
1645109100000|2022-02-17 14:45:00|12098.3|12096.3|12087.3|12085.3|12099.3|12097.3|12086.8|12084.8|232
1645109400000|2022-02-17 14:50:00|12087.8|12085.8|12065.8|12063.8|12088.3|12086.3|12062.8|12060.8|343
1645109700000|2022-02-17 14:55:00|12065.3|12063.3|12051.3|12049.3|12066.3|12064.3|12050.8|12048.8|499
1645110000000|2022-02-17 15:00:00|12053.3|12051.3|12044.3|12042.3|12054.8|12052.8|12041.8|12039.8|378
1645110300000|2022-02-17 15:05:00|12044.8|12042.8|12049.3|12047.3|12056.8|12054.8|12041.3|12039.3|597
1645110600000|2022-02-17 15:10:00|12049.6|12047.6|12067.6|12065.6|12068.1|12066.1|12043.1|12041.1|1728
1645110900000|2022-02-17 15:15:00|12067.1|12065.1|12059.6|12057.6|12071.1|12069.1|12059.6|12057.6|168
1645111200000|2022-02-17 15:20:00|12059.1|12057.1|12048.6|12046.6|12062.6|12060.6|12047.1|12045.1|339
1645111500000|2022-02-17 15:25:00|12048.1|12046.1|12034.6|12032.6|12048.6|12046.6|12033.1|12031.1|273
1645111800000|2022-02-17 15:30:00|12034.1|12032.1|12046.6|12044.6|12051.6|12049.6|12033.6|12031.6|171
1645112100000|2022-02-17 15:35:00|12046.1|12044.1|12054.6|12052.6|12056.6|12054.6|12043.1|12041.1|175
1645112400000|2022-02-17 15:40:00|12054.1|12052.1|12054.1|12052.1|12055.6|12053.6|12048.1|12046.1|204
1645112700000|2022-02-17 15:45:00|12053.6|12051.6|12037.6|12035.6|12062.1|12060.1|12036.1|12034.1|761
1645113000000|2022-02-17 15:50:00|12038.6|12036.6|12040.6|12038.6|12044.1|12042.1|12034.6|12032.6|146
1645113300000|2022-02-17 15:55:00|12041.1|12039.1|12059.6|12057.6|12062.1|12060.1|12041.1|12039.1|218
1645113600000|2022-02-17 16:00:00|12059.1|12057.1|12058.6|12056.6|12064.6|12062.6|12054.6|12052.6|449
1645113900000|2022-02-17 16:05:00|12059.1|12057.1|12058.6|12056.6|12062.1|12060.1|12054.1|12052.1|251
1645114200000|2022-02-17 16:10:00|12059.1|12057.1|12064.6|12062.6|12066.1|12064.1|12054.1|12052.1|244
1645114500000|2022-02-17 16:15:00|12065.6|12063.6|12071.6|12069.6|12073.1|12071.1|12062.6|12060.6|355
1645114800000|2022-02-17 16:20:00|12072.1|12070.1|12069.1|12067.1|12076.1|12074.1|12067.1|12065.1|322
1645115100000|2022-02-17 16:25:00|12069.6|12067.6|12077.1|12075.1|12079.6|12077.6|12069.1|12067.1|978
1645115400000|2022-02-17 16:30:00|12077.6|12075.6|12068.1|12066.1|12081.1|12079.1|12057.6|12055.6|929
1645115700000|2022-02-17 16:35:00|12068.6|12066.6|12051.1|12049.1|12073.6|12071.6|12050.1|12048.1|398
1645116000000|2022-02-17 16:40:00|12051.6|12049.6|12051.1|12049.1|12055.6|12053.6|12043.6|12041.6|206
1645116300000|2022-02-17 16:45:00|12051.6|12049.6|12066.6|12064.6|12067.6|12065.6|12049.6|12047.6|301
1645116600000|2022-02-17 16:50:00|12066.1|12064.1|12062.6|12060.6|12071.1|12069.1|12062.1|12060.1|106
1645116900000|2022-02-17 16:55:00|12063.1|12061.1|12060.6|12058.6|12067.1|12065.1|12059.6|12057.6|58
1645117200000|2022-02-17 17:00:00|12061.1|12059.1|12065.6|12063.6|12065.6|12063.6|12056.1|12054.1|30
1645117500000|2022-02-17 17:05:00|12066.1|12064.1|12054.6|12052.6|12066.6|12064.6|12054.6|12052.6|62
1645117800000|2022-02-17 17:10:00|12055.1|12053.1|12060.1|12058.1|12061.6|12059.6|12051.6|12049.6|24
1645118100000|2022-02-17 17:15:00|12059.6|12057.6|12062.6|12060.6|12064.6|12062.6|12058.6|12056.6|14
1645118400000|2022-02-17 17:20:00|12062.1|12060.1|12067.6|12065.6|12069.6|12067.6|12060.6|12058.6|22
1645118700000|2022-02-17 17:25:00|12068.1|12066.1|12066.6|12064.6|12068.6|12066.6|12061.6|12059.6|91
1645119000000|2022-02-17 17:30:00|12066.1|12064.1|12064.1|12062.1|12070.6|12068.6|12063.6|12061.6|42
1645119300000|2022-02-17 17:35:00|12065.1|12063.1|12060.6|12058.6|12066.1|12064.1|12060.6|12058.6|32
1645119600000|2022-02-17 17:40:00|12060.1|12058.1|12064.6|12062.6|12065.1|12063.1|12057.6|12055.6|40
1645119900000|2022-02-17 17:45:00|12064.1|12062.1|12059.6|12057.6|12064.6|12062.6|12054.1|12052.1|40
1645120200000|2022-02-17 17:50:00|12059.1|12057.1|12059.6|12057.6|12061.1|12059.1|12056.1|12054.1|19
1645120500000|2022-02-17 17:55:00|12060.1|12058.1|12063.6|12061.6|12066.6|12064.6|12057.6|12055.6|27
1645120800000|2022-02-17 18:00:00|12063.1|12061.1|12062.6|12060.6|12067.6|12065.6|12062.6|12060.6|14
1645121100000|2022-02-17 18:05:00|12063.1|12061.1|12066.1|12064.1|12067.6|12065.6|12062.1|12060.1|15
1645121400000|2022-02-17 18:10:00|12065.6|12063.6|12067.6|12065.6|12068.6|12066.6|12062.1|12060.1|39
1645121700000|2022-02-17 18:15:00|12067.1|12065.1|12065.6|12063.6|12071.6|12069.6|12064.6|12062.6|19
1645122000000|2022-02-17 18:20:00|12065.1|12063.1|12062.6|12060.6|12066.1|12064.1|12060.6|12058.6|23
1645122300000|2022-02-17 18:25:00|12062.1|12060.1|12064.6|12062.6|12065.6|12063.6|12058.6|12056.6|13
1645122600000|2022-02-17 18:30:00|12064.1|12062.1|12070.6|12068.6|12072.6|12070.6|12063.1|12061.1|11
1645122900000|2022-02-17 18:35:00|12071.1|12069.1|12065.6|12063.6|12071.1|12069.1|12064.1|12062.1|6
1645123200000|2022-02-17 18:40:00|12065.1|12063.1|12066.1|12064.1|12067.1|12065.1|12062.6|12060.6|2
1645123500000|2022-02-17 18:45:00|12066.6|12064.6|12065.1|12063.1|12067.1|12065.1|12063.6|12061.6|4
1645123800000|2022-02-17 18:50:00|12064.6|12062.6|12069.6|12067.6|12069.6|12067.6|12064.6|12062.6|1
1645124100000|2022-02-17 18:55:00|12069.1|12067.1|12070.6|12068.6|12071.6|12069.6|12069.1|12067.1|1
1645124400000|2022-02-17 19:00:00|12070.1|12068.1|12066.6|12064.6|12070.1|12068.1|12065.6|12063.6|11
1645124700000|2022-02-17 19:05:00|12067.6|12065.6|12064.6|12062.6|12068.6|12066.6|12064.1|12062.1|21
1645125000000|2022-02-17 19:10:00|12065.1|12063.1|12065.6|12063.6|12066.6|12064.6|12060.6|12058.6|17
1645125300000|2022-02-17 19:15:00|12066.1|12064.1|12069.1|12067.1|12070.1|12068.1|12064.6|12062.6|12
1645125600000|2022-02-17 19:20:00|12069.6|12067.6|12062.1|12060.1|12070.1|12068.1|12061.6|12059.6|11
1645125900000|2022-02-17 19:25:00|12061.6|12059.6|12063.6|12061.6|12065.1|12063.1|12060.1|12058.1|6
1645126200000|2022-02-17 19:30:00|12063.1|12061.1|12057.1|12055.1|12064.6|12062.6|12056.1|12054.1|6
1645126500000|2022-02-17 19:35:00|12056.6|12054.6|12052.6|12050.6|12057.1|12055.1|12052.6|12050.6|7
1645126800000|2022-02-17 19:40:00|12052.1|12050.1|12051.1|12049.1|12055.1|12053.1|12049.6|12047.6|8
1645127100000|2022-02-17 19:45:00|12051.6|12049.6|12056.6|12054.6|12058.1|12056.1|12050.1|12048.1|14
1645127400000|2022-02-17 19:50:00|12056.1|12054.1|12052.6|12050.6|12056.1|12054.1|12050.6|12048.6|5
1645127700000|2022-02-17 19:55:00|12052.1|12050.1|12045.6|12043.6|12055.6|12053.6|12045.6|12043.6|23
1645128000000|2022-02-17 20:00:00|12046.6|12044.6|12045.6|12043.6|12052.6|12050.6|12044.6|12042.6|28
1645128300000|2022-02-17 20:05:00|12046.1|12044.1|12032.1|12030.1|12046.1|12044.1|12032.1|12030.1|21
1645128600000|2022-02-17 20:10:00|12032.6|12030.6|12023.6|12021.6|12034.6|12032.6|12017.6|12015.6|21
1645128900000|2022-02-17 20:15:00|12023.1|12021.1|12024.6|12022.6|12024.6|12022.6|12017.1|12015.1|17
1645129200000|2022-02-17 20:20:00|12024.1|12022.1|12033.1|12031.1|12033.1|12031.1|12024.1|12022.1|19
1645129500000|2022-02-17 20:25:00|12033.6|12031.6|12034.6|12032.6|12038.6|12036.6|12031.1|12029.1|25
1645129800000|2022-02-17 20:30:00|12035.1|12033.1|12032.6|12030.6|12038.1|12036.1|12028.1|12026.1|11
1645130100000|2022-02-17 20:35:00|12033.1|12031.1|12044.1|12042.1|12047.1|12045.1|12033.1|12031.1|11
1645130400000|2022-02-17 20:40:00|12044.6|12042.6|12045.6|12043.6|12047.1|12045.1|12037.6|12035.6|20
1645130700000|2022-02-17 20:45:00|12046.1|12044.1|12045.6|12043.6|12050.6|12048.6|12044.6|12042.6|4
1645131000000|2022-02-17 20:50:00|12046.1|12044.1|12032.1|12030.1|12046.1|12044.1|12019.6|12017.6|70
1645131300000|2022-02-17 20:55:00|12032.6|12030.6|12036.2|12030.2|12042.1|12040.1|12029.1|12027.1|74
1645131600000|2022-02-17 21:00:00|12036.3|12030.3|12046.1|12040.1|12046.6|12040.6|12031.3|12025.3|0
1645131900000|2022-02-17 21:05:00|12045.8|12039.8|12029.7|12023.7|12046.3|12040.3|12025.8|12019.8|0
1645132200000|2022-02-17 21:10:00|12029.8|12023.8|12037.3|12031.3|12038.3|12032.3|12023.8|12017.8|0
1645132500000|2022-02-17 21:15:00|12037.4|12031.4|12029.5|12023.5|12038.3|12032.3|12027.8|12021.8|0
1645132800000|2022-02-17 21:20:00|12029.8|12023.8|12035.4|12029.4|12036.4|12030.4|12028.8|12022.8|0
1645133100000|2022-02-17 21:25:00|12035.3|12029.3|12034.1|12028.1|12035.9|12029.9|12033.1|12027.1|0
1645133400000|2022-02-17 21:30:00|12034.2|12028.2|12039.3|12033.3|12040.2|12034.2|12033.6|12027.6|0
1645133700000|2022-02-17 21:35:00|12039.4|12033.4|12039.3|12033.3|12041.2|12035.2|12038.8|12032.8|0
1645134000000|2022-02-17 21:40:00|12039.4|12033.4|12037.6|12031.6|12041.7|12035.7|12035.9|12029.9|0
1645134300000|2022-02-17 21:45:00|12037.9|12031.9|12039.7|12033.7|12042.1|12036.1|12037.9|12031.9|0
1645134600000|2022-02-17 21:50:00|12039.8|12033.8|12039.3|12033.3|12040.7|12034.7|12038.8|12032.8|0
1645134900000|2022-02-17 21:55:00|12039.4|12033.4|12037.7|12031.7|12040.2|12034.2|12037.2|12031.2|0
1645135200000|2022-02-17 22:00:00|12038.6|12032.6|12036.6|12030.6|12038.6|12032.6|12036.6|12030.6|0
1645135500000|2022-02-17 22:05:00|12037.4|12031.4|12037.4|12031.4|12037.7|12031.7|12036.3|12030.3|0
1645135800000|2022-02-17 22:10:00|12036.9|12030.9|12036.9|12030.9|12037.2|12031.2|12036.3|12030.3|0
1645136100000|2022-02-17 22:15:00|12037|12031|12036.6|12030.6|12037.6|12031.6|12036.6|12030.6|0
1645136400000|2022-02-17 22:20:00|12036.5|12030.5|12036.5|12030.5|12036.5|12030.5|12036.5|12030.5|0
1645136700000|2022-02-17 22:25:00|12036.6|12030.6|12036.7|12030.7|12036.7|12030.7|12036.2|12030.2|0
1645137000000|2022-02-17 22:30:00|12036.6|12030.6|12036|12030|12036.7|12030.7|12035.7|12029.7|0
1645137300000|2022-02-17 22:35:00|12035.9|12029.9|12036|12030|12036|12030|12035.7|12029.7|0
1645137600000|2022-02-17 22:40:00|12035.9|12029.9|12036.3|12030.3|12036.3|12030.3|12035.5|12029.5|0
1645137900000|2022-02-17 22:45:00|12036|12030|12036.7|12030.7|12036.9|12030.9|12035.9|12029.9|0
1645138200000|2022-02-17 22:50:00|12036.9|12030.9|12036.9|12030.9|12036.9|12030.9|12036.6|12030.6|0
1645138500000|2022-02-17 22:55:00|12036.7|12030.7|12037.2|12031.2|12037.2|12031.2|12036.2|12030.2|0
1645138800000|2022-02-17 23:00:00|12037.1|12031.1|12027.7|12021.7|12037.7|12031.7|12025.7|12019.7|0
1645139100000|2022-02-17 23:05:00|12027.8|12021.8|12029.6|12023.6|12030.1|12024.1|12025.8|12019.8|0
1645139400000|2022-02-17 23:10:00|12029.7|12023.7|12032.4|12026.4|12033.5|12027.5|12029.2|12023.2|0
1645139700000|2022-02-17 23:15:00|12032.3|12026.3|12038.9|12032.9|12039.6|12033.6|12029.6|12023.6|0
1645140000000|2022-02-17 23:20:00|12039.1|12033.1|12042.1|12036.1|12043.8|12037.8|12037.7|12031.7|0
1645140300000|2022-02-17 23:25:00|12042|12036|12043.6|12037.6|12044.4|12038.4|12041.2|12035.2|0
1645140600000|2022-02-17 23:30:00|12043.5|12037.5|12048.3|12042.3|12048.3|12042.3|12043.1|12037.1|0
1645140900000|2022-02-17 23:35:00|12048.2|12042.2|12044.4|12038.4|12048.2|12042.2|12043.9|12037.9|0
1645141200000|2022-02-17 23:40:00|12043.9|12037.9|12044.9|12038.9|12047.3|12041.3|12042.6|12036.6|0
1645141500000|2022-02-17 23:45:00|12044.8|12038.8|12048|12042|12049|12043|12043.9|12037.9|0
1645141800000|2022-02-17 23:50:00|12047.7|12041.7|12045.2|12039.2|12049.2|12043.2|12045.2|12039.2|0
1645142100000|2022-02-17 23:55:00|12045.5|12039.5|12045.7|12039.7|12049|12043|12045|12039|0
1645142400000|2022-02-18 00:00:00|12045.6|12039.6|12049.4|12043.4|12050.9|12044.9|12044.7|12038.7|0
1645142700000|2022-02-18 00:05:00|12049.2|12043.2|12047.5|12041.5|12049.4|12043.4|12045.7|12039.7|0
1645143000000|2022-02-18 00:10:00|12047|12041|12040.9|12034.9|12049|12043|12040.9|12034.9|0
1645143300000|2022-02-18 00:15:00|12041.1|12035.1|12035.6|12029.6|12041.8|12035.8|12027.5|12021.5|0
1645143600000|2022-02-18 00:20:00|12035.2|12029.2|12027.9|12021.9|12035.2|12029.2|12026.8|12020.8|0
1645143900000|2022-02-18 00:25:00|12027.8|12021.8|12033.2|12027.2|12034.2|12028.2|12027.3|12021.3|0
1645144200000|2022-02-18 00:30:00|12033.1|12027.1|12028|12022|12034.2|12028.2|12024.4|12018.4|0
1645144500000|2022-02-18 00:35:00|12027.9|12021.9|12029.4|12023.4|12030.2|12024.2|12022.2|12016.2|0
1645144800000|2022-02-18 00:40:00|12029.3|12023.3|12027.5|12021.5|12031.5|12025.5|12026.6|12020.6|0
1645145100000|2022-02-18 00:45:00|12027.3|12021.3|12024.4|12018.4|12030.2|12024.2|12023.5|12017.5|0
1645145400000|2022-02-18 00:50:00|12024.3|12018.3|12031.4|12025.4|12031.4|12025.4|12021.4|12015.4|0
1645145700000|2022-02-18 00:55:00|12031.6|12025.6|12035.1|12029.1|12036.9|12030.9|12030|12024|0
1645146000000|2022-02-18 01:00:00|12035.2|12029.2|12044.7|12038.7|12044.7|12038.7|12033.4|12027.4|0
1645146300000|2022-02-18 01:05:00|12044.6|12038.6|12036.3|12030.3|12045.6|12039.6|12036.3|12030.3|0
1645146600000|2022-02-18 01:10:00|12036.4|12030.4|12034.1|12028.1|12036.4|12030.4|12030.9|12024.9|0
1645146900000|2022-02-18 01:15:00|12033.6|12027.6|12031.1|12025.1|12038.6|12032.6|12028.4|12022.4|0
1645147200000|2022-02-18 01:20:00|12031|12025|12030.8|12024.8|12034.2|12028.2|12028.4|12022.4|0
1645147500000|2022-02-18 01:25:00|12030.9|12024.9|12026.6|12020.6|12031|12025|12023.4|12017.4|0
1645147800000|2022-02-18 01:30:00|12026.5|12020.5|12066.1|12060.1|12069.2|12063.2|12021.6|12015.6|0
1645148100000|2022-02-18 01:35:00|12066.2|12060.2|12066.7|12060.7|12069.4|12063.4|12056.7|12050.7|0
1645148400000|2022-02-18 01:40:00|12066.6|12060.6|12066.4|12060.4|12072.9|12066.9|12065.8|12059.8|0
1645148700000|2022-02-18 01:45:00|12066.9|12060.9|12065.6|12059.6|12067.4|12061.4|12058|12052|0
1645149000000|2022-02-18 01:50:00|12065.4|12059.4|12076.8|12070.8|12081.8|12075.8|12064.2|12058.2|0
1645149300000|2022-02-18 01:55:00|12077|12071|12077.8|12071.8|12084.1|12078.1|12075.1|12069.1|0
1645149600000|2022-02-18 02:00:00|12077.9|12071.9|12079.7|12073.7|12080.8|12074.8|12072.7|12066.7|0
1645149900000|2022-02-18 02:05:00|12079.6|12073.6|12068.7|12062.7|12080.2|12074.2|12068.7|12062.7|0
1645150200000|2022-02-18 02:10:00|12068.8|12062.8|12073.7|12067.7|12076|12070|12068.8|12062.8|0
1645150500000|2022-02-18 02:15:00|12073.5|12067.5|12083|12077|12084.2|12078.2|12073.2|12067.2|0
1645150800000|2022-02-18 02:20:00|12082.6|12076.6|12079.5|12073.5|12083.5|12077.5|12077|12071|0
1645151100000|2022-02-18 02:25:00|12079.8|12073.8|12075.5|12069.5|12082.5|12076.5|12073.6|12067.6|0
1645151400000|2022-02-18 02:30:00|12075.3|12069.3|12079.8|12073.8|12081.7|12075.7|12074.7|12068.7|0
1645151700000|2022-02-18 02:35:00|12079.9|12073.9|12075.9|12069.9|12079.9|12073.9|12074.6|12068.6|0
1645152000000|2022-02-18 02:40:00|12076.8|12070.8|12079.5|12073.5|12081.3|12075.3|12073.1|12067.1|0
1645152300000|2022-02-18 02:45:00|12079.4|12073.4|12077.6|12071.6|12081.3|12075.3|12076.2|12070.2|0
1645152600000|2022-02-18 02:50:00|12077.8|12071.8|12081.3|12075.3|12082.1|12076.1|12076.6|12070.6|0
1645152900000|2022-02-18 02:55:00|12080.9|12074.9|12081.5|12075.5|12083.2|12077.2|12078.6|12072.6|0
1645153200000|2022-02-18 03:00:00|12081.8|12075.8|12077.1|12071.1|12082.7|12076.7|12076.4|12070.4|0
1645153500000|2022-02-18 03:05:00|12076.9|12070.9|12081.5|12075.5|12081.5|12075.5|12075.1|12069.1|0
1645153800000|2022-02-18 03:10:00|12081.6|12075.6|12087|12081|12087.8|12081.8|12080.2|12074.2|0
1645154100000|2022-02-18 03:15:00|12087.3|12081.3|12094.3|12088.3|12096.1|12090.1|12086.3|12080.3|0
1645154400000|2022-02-18 03:20:00|12094.1|12088.1|12088.1|12082.1|12094.3|12088.3|12088|12082|0
1645154700000|2022-02-18 03:25:00|12088.2|12082.2|12102.3|12096.3|12103.3|12097.3|12087.6|12081.6|0
1645155000000|2022-02-18 03:30:00|12101.9|12095.9|12095.6|12089.6|12103.2|12097.2|12095.2|12089.2|0
1645155300000|2022-02-18 03:35:00|12095.8|12089.8|12098.5|12092.5|12102.2|12096.2|12095.6|12089.6|0
1645155600000|2022-02-18 03:40:00|12098.3|12092.3|12103.5|12097.5|12104.6|12098.6|12097.1|12091.1|0
1645155900000|2022-02-18 03:45:00|12103.6|12097.6|12113.8|12107.8|12115.6|12109.6|12101.6|12095.6|0
1645156200000|2022-02-18 03:50:00|12114|12108|12113.4|12107.4|12115.9|12109.9|12111.6|12105.6|0
1645156500000|2022-02-18 03:55:00|12113.6|12107.6|12108.1|12102.1|12113.8|12107.8|12108|12102|0
1645156800000|2022-02-18 04:00:00|12108.5|12102.5|12117|12111|12121.8|12115.8|12108.1|12102.1|0
1645157100000|2022-02-18 04:05:00|12116.8|12110.8|12120.4|12114.4|12120.4|12114.4|12114.7|12108.7|0
1645157400000|2022-02-18 04:10:00|12120.2|12114.2|12119|12113|12121.4|12115.4|12116.8|12110.8|0
1645157700000|2022-02-18 04:15:00|12118.9|12112.9|12116.8|12110.8|12118.9|12112.9|12115|12109|0
1645158000000|2022-02-18 04:20:00|12117|12111|12119.7|12113.7|12119.7|12113.7|12115|12109|0
1645158300000|2022-02-18 04:25:00|12120.1|12114.1|12124.8|12118.8|12128.4|12122.4|12120.1|12114.1|0
1645158600000|2022-02-18 04:30:00|12124.6|12118.6|12121.6|12115.6|12125.6|12119.6|12119.8|12113.8|0
1645158900000|2022-02-18 04:35:00|12121.8|12115.8|12118|12112|12123.9|12117.9|12118|12112|0
1645159200000|2022-02-18 04:40:00|12118.1|12112.1|12117.2|12111.2|12119.4|12113.4|12115.4|12109.4|0
1645159500000|2022-02-18 04:45:00|12117.4|12111.4|12115.9|12109.9|12118.5|12112.5|12114.9|12108.9|0
1645159800000|2022-02-18 04:50:00|12115.7|12109.7|12115.2|12109.2|12116.8|12110.8|12114.7|12108.7|0
1645160100000|2022-02-18 04:55:00|12115|12109|12112.9|12106.9|12116.3|12110.3|12112.7|12106.7|0
1645160400000|2022-02-18 05:00:00|12112.7|12106.7|12116.2|12110.2|12116.6|12110.6|12112.4|12106.4|0
1645160700000|2022-02-18 05:05:00|12116.1|12110.1|12112.9|12106.9|12116.6|12110.6|12110.3|12104.3|0
1645161000000|2022-02-18 05:10:00|12113|12107|12111.9|12105.9|12122.3|12116.3|12111.4|12105.4|0
1645161300000|2022-02-18 05:15:00|12111.7|12105.7|12118.3|12112.3|12122.2|12116.2|12111|12105|0
1645161600000|2022-02-18 05:20:00|12118.5|12112.5|12109.5|12103.5|12119.7|12113.7|12109.1|12103.1|0
1645161900000|2022-02-18 05:25:00|12109.3|12103.3|12110.3|12104.3|12111.9|12105.9|12108.6|12102.6|0
1645162200000|2022-02-18 05:30:00|12110.2|12104.2|12112.6|12106.6|12114.5|12108.5|12110|12104|0
1645162500000|2022-02-18 05:35:00|12112.1|12106.1|12116.6|12110.6|12118.1|12112.1|12112.1|12106.1|0
1645162800000|2022-02-18 05:40:00|12116.4|12110.4|12111.3|12105.3|12117.1|12111.1|12110.9|12104.9|0
1645163100000|2022-02-18 05:45:00|12111|12105|12112|12106|12112.9|12106.9|12111|12105|0
1645163400000|2022-02-18 05:50:00|12111.9|12105.9|12108.4|12102.4|12111.9|12105.9|12108.3|12102.3|0
1645163700000|2022-02-18 05:55:00|12108.7|12102.7|12106|12100|12111.2|12105.2|12103.8|12097.8|0
1645164000000|2022-02-18 06:00:00|12105.8|12099.8|12095.3|12089.3|12105.8|12099.8|12092.8|12086.8|0
1645164300000|2022-02-18 06:05:00|12095.6|12089.6|12097.3|12091.3|12098.4|12092.4|12093.6|12087.6|0
1645164600000|2022-02-18 06:10:00|12096.9|12090.9|12093.2|12087.2|12098.5|12092.5|12092.7|12086.7|0
1645164900000|2022-02-18 06:15:00|12093.4|12087.4|12097.3|12091.3|12098.9|12092.9|12090|12084|0
1645165200000|2022-02-18 06:20:00|12097.2|12091.2|12101|12095|12101|12095|12094.6|12088.6|0
1645165500000|2022-02-18 06:25:00|12100.9|12094.9|12100.1|12094.1|12101.7|12095.7|12099.7|12093.7|0
1645165800000|2022-02-18 06:30:00|12100.3|12094.3|12099.1|12093.1|12104.3|12098.3|12098.7|12092.7|0
1645166100000|2022-02-18 06:35:00|12098.9|12092.9|12101.3|12095.3|12101.6|12095.6|12097|12091|0
1645166400000|2022-02-18 06:40:00|12101.4|12095.4|12104.3|12098.3|12105.8|12099.8|12101.2|12095.2|0
1645166700000|2022-02-18 06:45:00|12104.5|12098.5|12105.2|12099.2|12106.2|12100.2|12103.9|12097.9|0
1645167000000|2022-02-18 06:50:00|12105.1|12099.1|12104.1|12098.1|12105.1|12099.1|12102.4|12096.4|0
1645167300000|2022-02-18 06:55:00|12103.7|12097.7|12095.5|12089.5|12104|12098|12095.1|12089.1|0
1645167600000|2022-02-18 07:00:00|12095.1|12093.1|12084.1|12082.1|12097.6|12095.6|12077.1|12075.1|109
1645167900000|2022-02-18 07:05:00|12081.1|12079.1|12090.1|12088.1|12092.1|12090.1|12077.6|12075.6|18
1645168200000|2022-02-18 07:10:00|12090.6|12088.6|12080.1|12078.1|12093.1|12091.1|12069.1|12067.1|98
1645168500000|2022-02-18 07:15:00|12080.6|12078.6|12068.6|12066.6|12081.6|12079.6|12068.6|12066.6|26
1645168800000|2022-02-18 07:20:00|12069.6|12067.6|12059.1|12057.1|12070.1|12068.1|12059.1|12057.1|25
1645169100000|2022-02-18 07:25:00|12059.6|12057.6|12057.6|12055.6|12063.6|12061.6|12057.1|12055.1|31
1645169400000|2022-02-18 07:30:00|12058.1|12056.1|12054.6|12052.6|12063.6|12061.6|12049.1|12047.1|59
1645169700000|2022-02-18 07:35:00|12055.1|12053.1|12051.1|12049.1|12059.1|12057.1|12044.6|12042.6|30
1645170000000|2022-02-18 07:40:00|12051.6|12049.6|12053.1|12051.1|12056.1|12054.1|12049.1|12047.1|17
1645170300000|2022-02-18 07:45:00|12053.6|12051.6|12059.1|12057.1|12061.6|12059.6|12049.6|12047.6|39
1645170600000|2022-02-18 07:50:00|12058.6|12056.6|12066.6|12064.6|12074.1|12072.1|12055.6|12053.6|128
1645170900000|2022-02-18 07:55:00|12068.1|12066.1|12091.1|12089.1|12093.6|12091.6|12058.1|12056.1|1525
1645171200000|2022-02-18 08:00:00|12089.6|12087.6|12097.6|12095.6|12111.6|12109.6|12084.1|12082.1|2222
1645171500000|2022-02-18 08:05:00|12096.1|12094.1|12102.6|12100.6|12105.1|12103.1|12075.6|12073.6|552
1645171800000|2022-02-18 08:10:00|12103.6|12101.6|12112.6|12110.6|12121.6|12119.6|12096.1|12094.1|301
1645172100000|2022-02-18 08:15:00|12112.1|12110.1|12112.6|12110.6|12122.6|12120.6|12110.1|12108.1|216
1645172400000|2022-02-18 08:20:00|12112.1|12110.1|12120.6|12118.6|12127.6|12125.6|12111.6|12109.6|266
1645172700000|2022-02-18 08:25:00|12120.1|12118.1|12133.1|12131.1|12133.6|12131.6|12113.6|12111.6|292
1645173000000|2022-02-18 08:30:00|12133.6|12131.6|12124.6|12122.6|12137.1|12135.1|12115.6|12113.6|292
1645173300000|2022-02-18 08:35:00|12125.1|12123.1|12150.1|12148.1|12153.6|12151.6|12123.1|12121.1|268
1645173600000|2022-02-18 08:40:00|12149.6|12147.6|12155.1|12153.1|12158.6|12156.6|12148.1|12146.1|253
1645173900000|2022-02-18 08:45:00|12154.6|12152.6|12151.1|12149.1|12158.1|12156.1|12147.1|12145.1|224
1645174200000|2022-02-18 08:50:00|12150.6|12148.6|12145.1|12143.1|12152.1|12150.1|12143.1|12141.1|194
1645174500000|2022-02-18 08:55:00|12145.6|12143.6|12149.1|12147.1|12151.1|12149.1|12143.1|12141.1|125
1645174800000|2022-02-18 09:00:00|12148.1|12146.1|12150.1|12148.1|12152.6|12150.6|12143.6|12141.6|106
1645175100000|2022-02-18 09:05:00|12150.6|12148.6|12148.1|12146.1|12156.1|12154.1|12147.1|12145.1|81
1645175400000|2022-02-18 09:10:00|12147.6|12145.6|12134.6|12132.6|12148.1|12146.1|12130.6|12128.6|219
1645175700000|2022-02-18 09:15:00|12135.1|12133.1|12136.1|12134.1|12140.1|12138.1|12130.6|12128.6|174
1645176000000|2022-02-18 09:20:00|12135.6|12133.6|12136.1|12134.1|12137.6|12135.6|12131.1|12129.1|57
1645176300000|2022-02-18 09:25:00|12136.6|12134.6|12142.6|12140.6|12146.6|12144.6|12134.6|12132.6|165
1645176600000|2022-02-18 09:30:00|12143.1|12141.1|12147.6|12145.6|12150.1|12148.1|12141.1|12139.1|163
1645176900000|2022-02-18 09:35:00|12148.1|12146.1|12142.1|12140.1|12150.6|12148.6|12139.6|12137.6|83
1645177200000|2022-02-18 09:40:00|12141.6|12139.6|12149.1|12147.1|12150.1|12148.1|12141.6|12139.6|141
1645177500000|2022-02-18 09:45:00|12148.6|12146.6|12147.1|12145.1|12149.6|12147.6|12142.6|12140.6|77
1645177800000|2022-02-18 09:50:00|12147.6|12145.6|12142.6|12140.6|12149.6|12147.6|12141.6|12139.6|101
1645178100000|2022-02-18 09:55:00|12142.1|12140.1|12145.6|12143.6|12155.6|12153.6|12141.6|12139.6|132
1645178400000|2022-02-18 10:00:00|12145.1|12143.1|12149.6|12147.6|12152.6|12150.6|12145.1|12143.1|106
1645178700000|2022-02-18 10:05:00|12150.1|12148.1|12139.1|12137.1|12152.1|12150.1|12139.1|12137.1|123
1645179000000|2022-02-18 10:10:00|12138.6|12136.6|12139.6|12137.6|12141.6|12139.6|12133.6|12131.6|208
1645179300000|2022-02-18 10:15:00|12140.1|12138.1|12140.1|12138.1|12145.6|12143.6|12139.1|12137.1|109
1645179600000|2022-02-18 10:20:00|12139.6|12137.6|12145.1|12143.1|12146.6|12144.6|12139.6|12137.6|97
1645179900000|2022-02-18 10:25:00|12145.6|12143.6|12146.6|12144.6|12150.1|12148.1|12144.1|12142.1|98
1645180200000|2022-02-18 10:30:00|12146.1|12144.1|12150.6|12148.6|12151.1|12149.1|12144.6|12142.6|44
1645180500000|2022-02-18 10:35:00|12148.6|12146.6|12151.1|12149.1|12152.1|12150.1|12143.6|12141.6|102
1645180800000|2022-02-18 10:40:00|12150.6|12148.6|12152.1|12150.1|12153.6|12151.6|12149.6|12147.6|126
1645181100000|2022-02-18 10:45:00|12152.6|12150.6|12149.1|12147.1|12155.6|12153.6|12149.1|12147.1|89
1645181400000|2022-02-18 10:50:00|12149.6|12147.6|12138.1|12136.1|12149.6|12147.6|12135.6|12133.6|246
1645181700000|2022-02-18 10:55:00|12138.6|12136.6|12139.1|12137.1|12144.6|12142.6|12138.1|12136.1|72
1645182000000|2022-02-18 11:00:00|12140.1|12138.1|12142.6|12140.6|12144.1|12142.1|12139.1|12137.1|118
1645182300000|2022-02-18 11:05:00|12142.1|12140.1|12145.6|12143.6|12145.6|12143.6|12138.6|12136.6|115
1645182600000|2022-02-18 11:10:00|12145.1|12143.1|12138.6|12136.6|12147.6|12145.6|12136.6|12134.6|248
1645182900000|2022-02-18 11:15:00|12139.1|12137.1|12138.6|12136.6|12144.1|12142.1|12138.6|12136.6|150
1645183200000|2022-02-18 11:20:00|12139.1|12137.1|12142.6|12140.6|12142.6|12140.6|12137.6|12135.6|65
1645183500000|2022-02-18 11:25:00|12142.1|12140.1|12141.6|12139.6|12143.1|12141.1|12139.6|12137.6|98
1645183800000|2022-02-18 11:30:00|12141.1|12139.1|12141.6|12139.6|12144.6|12142.6|12140.1|12138.1|77
1645184100000|2022-02-18 11:35:00|12142.1|12140.1|12143.1|12141.1|12144.6|12142.6|12140.6|12138.6|55
1645184400000|2022-02-18 11:40:00|12142.6|12140.6|12139.1|12137.1|12143.6|12141.6|12138.1|12136.1|71
1645184700000|2022-02-18 11:45:00|12138.6|12136.6|12131.6|12129.6|12140.6|12138.6|12131.6|12129.6|204
1645185000000|2022-02-18 11:50:00|12131.1|12129.1|12127.6|12125.6|12133.1|12131.1|12127.6|12125.6|154
1645185300000|2022-02-18 11:55:00|12128.1|12126.1|12128.6|12126.6|12129.6|12127.6|12121.6|12119.6|120
1645185600000|2022-02-18 12:00:00|12129.1|12127.1|12129.1|12127.1|12130.6|12128.6|12123.6|12121.6|116
1645185900000|2022-02-18 12:05:00|12129.6|12127.6|12139.6|12137.6|12140.6|12138.6|12129.6|12127.6|100
1645186200000|2022-02-18 12:10:00|12139.1|12137.1|12141.1|12139.1|12142.6|12140.6|12138.6|12136.6|107
1645186500000|2022-02-18 12:15:00|12141.6|12139.6|12141.1|12139.1|12143.6|12141.6|12138.6|12136.6|75
1645186800000|2022-02-18 12:20:00|12140.6|12138.6|12146.1|12144.1|12146.6|12144.6|12139.1|12137.1|68
1645187100000|2022-02-18 12:25:00|12146.6|12144.6|12142.1|12140.1|12147.6|12145.6|12141.6|12139.6|67
1645187400000|2022-02-18 12:30:00|12142.6|12140.6|12143.1|12141.1|12145.1|12143.1|12140.6|12138.6|83
1645187700000|2022-02-18 12:35:00|12142.6|12140.6|12140.6|12138.6|12144.6|12142.6|12139.6|12137.6|64
1645188000000|2022-02-18 12:40:00|12139.8|12137.8|12138.3|12136.3|12141.8|12139.8|12137.3|12135.3|48
1645188300000|2022-02-18 12:45:00|12138.8|12136.8|12140.8|12138.8|12141.8|12139.8|12136.8|12134.8|78
1645188600000|2022-02-18 12:50:00|12141.8|12139.8|12138.3|12136.3|12143.3|12141.3|12137.3|12135.3|64
1645188900000|2022-02-18 12:55:00|12138.8|12136.8|12140.8|12138.8|12140.8|12138.8|12137.8|12135.8|79
1645189200000|2022-02-18 13:00:00|12141.8|12139.8|12143.8|12141.8|12144.8|12142.8|12140.8|12138.8|72
1645189500000|2022-02-18 13:05:00|12144.8|12142.8|12129.8|12127.8|12146.8|12144.8|12129.3|12127.3|226
1645189800000|2022-02-18 13:10:00|12130.3|12128.3|12113.8|12111.8|12131.8|12129.8|12113.8|12111.8|450
1645190100000|2022-02-18 13:15:00|12113.3|12111.3|12107.8|12105.8|12117.3|12115.3|12104.8|12102.8|271
1645190400000|2022-02-18 13:20:00|12107.3|12105.3|12088.3|12086.3|12107.3|12105.3|12087.8|12085.8|280
1645190700000|2022-02-18 13:25:00|12088.8|12086.8|12064.8|12062.8|12090.8|12088.8|12063.3|12061.3|514
1645191000000|2022-02-18 13:30:00|12065.3|12063.3|12059.8|12057.8|12066.8|12064.8|12041.3|12039.3|576
1645191300000|2022-02-18 13:35:00|12058.8|12056.8|12065.8|12063.8|12067.3|12065.3|12053.3|12051.3|221
1645191600000|2022-02-18 13:40:00|12066.3|12064.3|12074.8|12072.8|12077.3|12075.3|12061.3|12059.3|254
1645191900000|2022-02-18 13:45:00|12075.3|12073.3|12068.8|12066.8|12075.8|12073.8|12064.8|12062.8|84
1645192200000|2022-02-18 13:50:00|12068.3|12066.3|12072.3|12070.3|12077.3|12075.3|12066.3|12064.3|354
1645192500000|2022-02-18 13:55:00|12071.8|12069.8|12068.3|12066.3|12074.8|12072.8|12066.8|12064.8|134
1645192800000|2022-02-18 14:00:00|12068.8|12066.8|12076.3|12074.3|12078.8|12076.8|12066.8|12064.8|184
1645193100000|2022-02-18 14:05:00|12076.8|12074.8|12059.3|12057.3|12078.3|12076.3|12059.3|12057.3|437
1645193400000|2022-02-18 14:10:00|12059.8|12057.8|12049.3|12047.3|12062.8|12060.8|12049.3|12047.3|291
1645193700000|2022-02-18 14:15:00|12049.8|12047.8|12044.8|12042.8|12055.8|12053.8|12043.3|12041.3|233
1645194000000|2022-02-18 14:20:00|12045.3|12043.3|12038.8|12036.8|12045.8|12043.8|12033.3|12031.3|183
1645194300000|2022-02-18 14:25:00|12040.3|12038.3|12043.8|12041.8|12046.8|12044.8|12031.8|12029.8|266
1645194600000|2022-02-18 14:30:00|12044.3|12042.3|12028.8|12026.8|12051.3|12049.3|12028.8|12026.8|283
1645194900000|2022-02-18 14:35:00|12028.3|12026.3|12033.8|12031.8|12043.8|12041.8|12019.8|12017.8|284
1645195200000|2022-02-18 14:40:00|12033.3|12031.3|12009.8|12007.8|12039.3|12037.3|12009.8|12007.8|137
1645195500000|2022-02-18 14:45:00|12010.3|12008.3|12031.8|12029.8|12031.8|12029.8|12009.3|12007.3|220
1645195800000|2022-02-18 14:50:00|12032.3|12030.3|12058.3|12056.3|12058.3|12056.3|12032.3|12030.3|286
1645196100000|2022-02-18 14:55:00|12058.8|12056.8|12053.3|12051.3|12061.8|12059.8|12046.8|12044.8|144
1645196400000|2022-02-18 15:00:00|12053.8|12051.8|12043.3|12041.3|12059.3|12057.3|12042.8|12040.8|163
1645196700000|2022-02-18 15:05:00|12043.8|12041.8|12045.3|12043.3|12048.3|12046.3|12039.8|12037.8|219
1645197000000|2022-02-18 15:10:00|12046.4|12044.4|12052.9|12050.9|12053.4|12051.4|12041.4|12039.4|164
1645197300000|2022-02-18 15:15:00|12053.4|12051.4|12042.9|12040.9|12063.4|12061.4|12039.4|12037.4|199
1645197600000|2022-02-18 15:20:00|12042.4|12040.4|12040.9|12038.9|12043.4|12041.4|12032.4|12030.4|295
1645197900000|2022-02-18 15:25:00|12041.4|12039.4|12037.4|12035.4|12044.4|12042.4|12035.9|12033.9|123
1645198200000|2022-02-18 15:30:00|12036.9|12034.9|12031.4|12029.4|12036.9|12034.9|12028.9|12026.9|173
1645198500000|2022-02-18 15:35:00|12030.9|12028.9|12030.4|12028.4|12035.9|12033.9|12024.9|12022.9|241
1645198800000|2022-02-18 15:40:00|12030.9|12028.9|12032.9|12030.9|12033.9|12031.9|12022.9|12020.9|178
1645199100000|2022-02-18 15:45:00|12033.4|12031.4|12016.9|12014.9|12035.9|12033.9|12005.9|12003.9|400
1645199400000|2022-02-18 15:50:00|12016.4|12014.4|12020.9|12018.9|12020.9|12018.9|12011.9|12009.9|233
1645199700000|2022-02-18 15:55:00|12020.4|12018.4|12019.4|12017.4|12025.9|12023.9|12016.9|12014.9|144
1645200000000|2022-02-18 16:00:00|12018.9|12016.9|11992.4|11990.4|12021.4|12019.4|11990.9|11988.9|875
1645200300000|2022-02-18 16:05:00|11991.9|11989.9|11988.4|11986.4|11998.9|11996.9|11987.4|11985.4|400
1645200600000|2022-02-18 16:10:00|11988.9|11986.9|11994.9|11992.9|11997.4|11995.4|11980.9|11978.9|450
1645200900000|2022-02-18 16:15:00|11995.4|11993.4|12011.4|12009.4|12011.4|12009.4|11992.4|11990.4|457
1645201200000|2022-02-18 16:20:00|12011.9|12009.9|12013.4|12011.4|12017.4|12015.4|12003.9|12001.9|413
1645201500000|2022-02-18 16:25:00|12012.9|12010.9|12008.9|12006.9|12021.9|12019.9|12003.9|12001.9|809
1645201800000|2022-02-18 16:30:00|12009.9|12007.9|12004.9|12002.9|12012.4|12010.4|11996.4|11994.4|974
1645202100000|2022-02-18 16:35:00|12005.9|12003.9|12018.9|12016.9|12022.4|12020.4|12002.9|12000.9|251
1645202400000|2022-02-18 16:40:00|12018.4|12016.4|12018.4|12016.4|12024.9|12022.9|12014.9|12012.9|117
1645202700000|2022-02-18 16:45:00|12017.9|12015.9|12014.4|12012.4|12024.4|12022.4|12010.9|12008.9|43
1645203000000|2022-02-18 16:50:00|12014.9|12012.9|12003.9|12001.9|12014.9|12012.9|12002.4|12000.4|34
1645203300000|2022-02-18 16:55:00|12004.4|12002.4|11996.9|11994.9|12007.4|12005.4|11991.9|11989.9|42
1645203600000|2022-02-18 17:00:00|11996.4|11994.4|11992.4|11990.4|11998.9|11996.9|11989.4|11987.4|32
1645203900000|2022-02-18 17:05:00|11992.9|11990.9|12003.9|12001.9|12004.4|12002.4|11992.9|11990.9|41
1645204200000|2022-02-18 17:10:00|12004.4|12002.4|12008.4|12006.4|12011.4|12009.4|12003.9|12001.9|16
1645204500000|2022-02-18 17:15:00|12008.9|12006.9|12009.9|12007.9|12017.9|12015.9|12003.9|12001.9|75
1645204800000|2022-02-18 17:20:00|12010.4|12008.4|11997.9|11995.9|12014.9|12012.9|11997.9|11995.9|39
1645205100000|2022-02-18 17:25:00|11998.4|11996.4|12000.4|11998.4|12005.4|12003.4|11997.9|11995.9|28
1645205400000|2022-02-18 17:30:00|11999.9|11997.9|11989.9|11987.9|12002.9|12000.9|11985.9|11983.9|130
1645205700000|2022-02-18 17:35:00|11990.4|11988.4|11978.9|11976.9|11995.4|11993.4|11977.4|11975.4|39
1645206000000|2022-02-18 17:40:00|11978.4|11976.4|11995.9|11993.9|11999.9|11997.9|11977.4|11975.4|52
1645206300000|2022-02-18 17:45:00|11995.4|11993.4|11988.9|11986.9|11995.9|11993.9|11985.4|11983.4|13
1645206600000|2022-02-18 17:50:00|11988.4|11986.4|11992.9|11990.9|11996.9|11994.9|11983.4|11981.4|11
1645206900000|2022-02-18 17:55:00|11993.4|11991.4|11983.9|11981.9|11997.4|11995.4|11983.9|11981.9|44
1645207200000|2022-02-18 18:00:00|11984.9|11982.9|11983.4|11981.4|11988.9|11986.9|11977.9|11975.9|22
1645207500000|2022-02-18 18:05:00|11984.9|11982.9|11987.4|11985.4|11990.4|11988.4|11977.9|11975.9|29
1645207800000|2022-02-18 18:10:00|11987.9|11985.9|11988.9|11986.9|11988.9|11986.9|11982.9|11980.9|9
1645208100000|2022-02-18 18:15:00|11989.4|11987.4|11979.4|11977.4|11990.4|11988.4|11974.4|11972.4|23
1645208400000|2022-02-18 18:20:00|11979.9|11977.9|11998.4|11996.4|11999.4|11997.4|11978.4|11976.4|10
1645208700000|2022-02-18 18:25:00|11998.9|11996.9|11995.9|11993.9|11999.4|11997.4|11988.9|11986.9|5
1645209000000|2022-02-18 18:30:00|11995.4|11993.4|11991.9|11989.9|11999.4|11997.4|11985.4|11983.4|31
1645209300000|2022-02-18 18:35:00|11992.4|11990.4|11998.4|11996.4|11999.9|11997.9|11987.4|11985.4|16
1645209600000|2022-02-18 18:40:00|11998.9|11996.9|11996.4|11994.4|11999.9|11997.9|11988.4|11986.4|17
1645209900000|2022-02-18 18:45:00|11995.9|11993.9|11999.9|11997.9|12003.9|12001.9|11994.9|11992.9|11
1645210200000|2022-02-18 18:50:00|11999.4|11997.4|12007.4|12005.4|12007.9|12005.9|11998.9|11996.9|19
1645210500000|2022-02-18 18:55:00|12006.9|12004.9|12000.9|11998.9|12008.4|12006.4|12000.4|11998.4|14
1645210800000|2022-02-18 19:00:00|12001.4|11999.4|12005.9|12003.9|12011.9|12009.9|12000.9|11998.9|18
1645211100000|2022-02-18 19:05:00|12005.4|12003.4|12006.9|12004.9|12011.4|12009.4|12000.4|11998.4|14
1645211400000|2022-02-18 19:10:00|12006.4|12004.4|12006.4|12004.4|12010.9|12008.9|12004.9|12002.9|10
1645211700000|2022-02-18 19:15:00|12005.9|12003.9|12015.4|12013.4|12016.9|12014.9|12004.9|12002.9|40
1645212000000|2022-02-18 19:20:00|12015.9|12013.9|12026.9|12024.9|12027.4|12025.4|12013.9|12011.9|34
1645212300000|2022-02-18 19:25:00|12027.4|12025.4|12028.9|12026.9|12032.9|12030.9|12021.9|12019.9|26
1645212600000|2022-02-18 19:30:00|12029.4|12027.4|12033.4|12031.4|12039.9|12037.9|12027.9|12025.9|37
1645212900000|2022-02-18 19:35:00|12033.9|12031.9|12023.4|12021.4|12033.9|12031.9|12021.9|12019.9|30
1645213200000|2022-02-18 19:40:00|12023.9|12021.9|12017.9|12015.9|12023.9|12021.9|12014.4|12012.4|26
1645213500000|2022-02-18 19:45:00|12018.4|12016.4|12010.9|12008.9|12019.9|12017.9|12009.9|12007.9|22
1645213800000|2022-02-18 19:50:00|12010.4|12008.4|12025.4|12023.4|12026.4|12024.4|12005.9|12003.9|25
1645214100000|2022-02-18 19:55:00|12024.9|12022.9|12031.9|12029.9|12034.9|12032.9|12023.9|12021.9|27
1645214400000|2022-02-18 20:00:00|12032.4|12030.4|12024.9|12022.9|12039.9|12037.9|12023.4|12021.4|26
1645214700000|2022-02-18 20:05:00|12025.4|12023.4|12021.9|12019.9|12032.4|12030.4|12016.4|12014.4|28
1645215000000|2022-02-18 20:10:00|12021.4|12019.4|12023.4|12021.4|12032.4|12030.4|12019.9|12017.9|41
1645215300000|2022-02-18 20:15:00|12022.9|12020.9|12009.9|12007.9|12025.9|12023.9|12005.9|12003.9|38
1645215600000|2022-02-18 20:20:00|12009.4|12007.4|12005.4|12003.4|12010.4|12008.4|11999.9|11997.9|33
1645215900000|2022-02-18 20:25:00|12004.9|12002.9|12000.9|11998.9|12006.9|12004.9|12000.4|11998.4|17
1645216200000|2022-02-18 20:30:00|12000.4|11998.4|11988.4|11986.4|12000.4|11998.4|11982.9|11980.9|48
1645216500000|2022-02-18 20:35:00|11988.9|11986.9|11991.4|11989.4|11994.4|11992.4|11984.9|11982.9|11
1645216800000|2022-02-18 20:40:00|11991.9|11989.9|12001.9|11999.9|12006.4|12004.4|11989.4|11987.4|54
1645217100000|2022-02-18 20:45:00|12003.4|12001.4|12008.9|12006.9|12014.9|12012.9|11999.4|11997.4|75
1645217400000|2022-02-18 20:50:00|12004.4|12002.4|11989.9|11987.9|12006.4|12004.4|11988.9|11986.9|70
1645217700000|2022-02-18 20:55:00|11990.4|11988.4|12005.9|11999.9|12006|12001.4|11982.9|11980.9|57
1645218000000|2022-02-18 21:00:00|12006.1|12000.1|12022.9|12016.9|12030.2|12024.2|12006|12000|0
1645218300000|2022-02-18 21:05:00|12023.2|12017.2|12015.6|12009.6|12024.3|12018.3|12015.3|12009.3|0
1645218600000|2022-02-18 21:10:00|12015.3|12009.3|12018.5|12012.5|12019|12013|12011.4|12005.4|0
1645218900000|2022-02-18 21:15:00|12018.6|12012.6|12023.3|12017.3|12025.7|12019.7|12018.5|12012.5|0
1645219200000|2022-02-18 21:20:00|12023.2|12017.2|12022.9|12016.9|12027.7|12021.7|12020.9|12014.9|0
1645219500000|2022-02-18 21:25:00|12023|12017|12024.8|12018.8|12026.2|12020.2|12022.4|12016.4|0
1645219800000|2022-02-18 21:30:00|12024.9|12018.9|12017.7|12011.7|12027.7|12021.7|12017.7|12011.7|0
1645220100000|2022-02-18 21:35:00|12017.8|12011.8|12015.5|12009.5|12018.9|12012.9|12011.6|12005.6|0
1645220400000|2022-02-18 21:40:00|12015.7|12009.7|12016.5|12010.5|12017.2|12011.2|12014.1|12008.1|0
1645220700000|2022-02-18 21:45:00|12016.2|12010.2|12012.4|12006.4|12016.7|12010.7|12009.6|12003.6|0
1645221000000|2022-02-18 21:50:00|12012.6|12006.6|12013.1|12007.1|12016.2|12010.2|12008|12002|0
1645221300000|2022-02-18 21:55:00|12012.9|12006.9|12008.1|12002.1|12013.8|12007.8|12006.9|12000.9|0
1645398000000|2022-02-20 23:00:00|11954.7|11948.7|11966.6|11960.6|11972.1|11966.1|11954.2|11948.2|0
1645398300000|2022-02-20 23:05:00|11966.7|11960.7|11966.2|11960.2|11972.6|11966.6|11961.9|11955.9|0
1645398600000|2022-02-20 23:10:00|11966.1|11960.1|11966.2|11960.2|11967.4|11961.4|11954.9|11948.9|0
1645398900000|2022-02-20 23:15:00|11966.3|11960.3|11969.5|11963.5|11969.5|11963.5|11960.1|11954.1|0
1645399200000|2022-02-20 23:20:00|11969.8|11963.8|11963.7|11957.7|11973|11967|11960.3|11954.3|0
1645399500000|2022-02-20 23:25:00|11963.6|11957.6|11961.5|11955.5|11968.7|11962.7|11960.3|11954.3|0
1645399800000|2022-02-20 23:30:00|11961.6|11955.6|11966.2|11960.2|11967.7|11961.7|11957.7|11951.7|0
1645400100000|2022-02-20 23:35:00|11966|11960|11969.5|11963.5|11970.5|11964.5|11964.3|11958.3|0
1645400400000|2022-02-20 23:40:00|11969.6|11963.6|11965|11959|11970.7|11964.7|11962.6|11956.6|0
1645400700000|2022-02-20 23:45:00|11965.3|11959.3|11962.4|11956.4|11966.7|11960.7|11960.7|11954.7|0
1645401000000|2022-02-20 23:50:00|11962.3|11956.3|11960|11954|11965.7|11959.7|11959.5|11953.5|0
1645401300000|2022-02-20 23:55:00|11959.9|11953.9|11961.1|11955.1|11963.7|11957.7|11959.5|11953.5|0
1645401600000|2022-02-21 00:00:00|11961|11955|11948.1|11942.1|11962.3|11956.3|11945.9|11939.9|0
1645401900000|2022-02-21 00:05:00|11948.4|11942.4|11947|11941|11953.1|11947.1|11945.5|11939.5|0
1645402200000|2022-02-21 00:10:00|11946.9|11940.9|11962.5|11956.5|11963.6|11957.6|11945.5|11939.5|0
1645402500000|2022-02-21 00:15:00|11962.2|11956.2|11965|11959|11967.5|11961.5|11955.9|11949.9|0
1645402800000|2022-02-21 00:20:00|11965.2|11959.2|11951.8|11945.8|11965.5|11959.5|11951.7|11945.7|0
1645403100000|2022-02-21 00:25:00|11951.7|11945.7|11952.7|11946.7|11953.6|11947.6|11947.1|11941.1|0
1645403400000|2022-02-21 00:30:00|11952.6|11946.6|11961|11955|11963.1|11957.1|11948.7|11942.7|0
1645403700000|2022-02-21 00:35:00|11960.8|11954.8|11956.3|11950.3|11960.9|11954.9|11952.6|11946.6|0
1645404000000|2022-02-21 00:40:00|11956.8|11950.8|11957.8|11951.8|11960.7|11954.7|11953.9|11947.9|0
1645404300000|2022-02-21 00:45:00|11958.2|11952.2|11955.2|11949.2|11962.2|11956.2|11952.3|11946.3|0
1645404600000|2022-02-21 00:50:00|11955.7|11949.7|12000.1|11994.1|12000.5|11994.5|11955.7|11949.7|0
1645404900000|2022-02-21 00:55:00|12000.8|11994.8|12009.4|12003.4|12015.1|12009.1|11994.9|11988.9|0
1645405200000|2022-02-21 01:00:00|12009.1|12003.1|11993.5|11987.5|12012.3|12006.3|11987.3|11981.3|0
1645405500000|2022-02-21 01:05:00|11993.6|11987.6|12019.2|12013.2|12019.8|12013.8|11993.6|11987.6|0
1645405800000|2022-02-21 01:10:00|12018.8|12012.8|12024|12018|12032.8|12026.8|12013.2|12007.2|0
1645406100000|2022-02-21 01:15:00|12023.8|12017.8|12023.6|12017.6|12027.1|12021.1|12013.4|12007.4|0
1645406400000|2022-02-21 01:20:00|12023.8|12017.8|12029.1|12023.1|12033.2|12027.2|12011.2|12005.2|0
1645406700000|2022-02-21 01:25:00|12029.2|12023.2|12020.1|12014.1|12032|12026|12019.9|12013.9|0
1645407000000|2022-02-21 01:30:00|12020|12014|12036|12030|12040.9|12034.9|12019.9|12013.9|0
1645407300000|2022-02-21 01:35:00|12035.8|12029.8|12052.5|12046.5|12053|12047|12033.1|12027.1|0
1645407600000|2022-02-21 01:40:00|12052.3|12046.3|12045.4|12039.4|12053.5|12047.5|12041.9|12035.9|0
1645407900000|2022-02-21 01:45:00|12045.3|12039.3|12043.6|12037.6|12049|12043|12040.4|12034.4|0
1645408200000|2022-02-21 01:50:00|12044.1|12038.1|12040.2|12034.2|12044.1|12038.1|12037.7|12031.7|0
1645408500000|2022-02-21 01:55:00|12039.7|12033.7|12042.9|12036.9|12046.8|12040.8|12038.3|12032.3|0
1645408800000|2022-02-21 02:00:00|12043.1|12037.1|12045.1|12039.1|12045.7|12039.7|12037.3|12031.3|0
1645409100000|2022-02-21 02:05:00|12044.6|12038.6|12043.1|12037.1|12045|12039|12038.6|12032.6|0
1645409400000|2022-02-21 02:10:00|12042.9|12036.9|12038.3|12032.3|12044.3|12038.3|12038.3|12032.3|0
1645409700000|2022-02-21 02:15:00|12038.2|12032.2|12037.9|12031.9|12040.3|12034.3|12035.3|12029.3|0
1645410000000|2022-02-21 02:20:00|12037.7|12031.7|12034.6|12028.6|12040.2|12034.2|12031.9|12025.9|0
1645410300000|2022-02-21 02:25:00|12034.2|12028.2|12035.4|12029.4|12037.3|12031.3|12032.9|12026.9|0
1645410600000|2022-02-21 02:30:00|12035.5|12029.5|12047.5|12041.5|12047.5|12041.5|12035.4|12029.4|0
1645410900000|2022-02-21 02:35:00|12047.2|12041.2|12041.4|12035.4|12047.5|12041.5|12039.3|12033.3|0
1645411200000|2022-02-21 02:40:00|12041.2|12035.2|12041.7|12035.7|12041.7|12035.7|12037.3|12031.3|0
1645411500000|2022-02-21 02:45:00|12041.6|12035.6|12049.4|12043.4|12051.4|12045.4|12039.9|12033.9|0
1645411800000|2022-02-21 02:50:00|12049.3|12043.3|12044.1|12038.1|12050.3|12044.3|12044|12038|0
1645412100000|2022-02-21 02:55:00|12044|12038|12044.9|12038.9|12049.5|12043.5|12044|12038|0
1645412400000|2022-02-21 03:00:00|12045|12039|12050.5|12044.5|12051.4|12045.4|12043.9|12037.9|0
1645412700000|2022-02-21 03:05:00|12050.6|12044.6|12044.1|12038.1|12050.6|12044.6|12044.1|12038.1|0
1645413000000|2022-02-21 03:10:00|12044|12038|12042.2|12036.2|12046.6|12040.6|12041.7|12035.7|0
1645413300000|2022-02-21 03:15:00|12043|12037|12041.9|12035.9|12045.7|12039.7|12040.9|12034.9|0
1645413600000|2022-02-21 03:20:00|12041.8|12035.8|12044.4|12038.4|12045.1|12039.1|12041.1|12035.1|0
1645413900000|2022-02-21 03:25:00|12044.6|12038.6|12043.9|12037.9|12045.8|12039.8|12041.6|12035.6|0
1645414200000|2022-02-21 03:30:00|12044.2|12038.2|12030.8|12024.8|12046.1|12040.1|12025.7|12019.7|0
1645414500000|2022-02-21 03:35:00|12030.9|12024.9|12037.8|12031.8|12041.1|12035.1|12030.9|12024.9|0
1645414800000|2022-02-21 03:40:00|12037.6|12031.6|12037|12031|12039.2|12033.2|12034.7|12028.7|0
1645415100000|2022-02-21 03:45:00|12036.8|12030.8|12033.6|12027.6|12036.8|12030.8|12031.8|12025.8|0
1645415400000|2022-02-21 03:50:00|12032.7|12026.7|12032.5|12026.5|12034.8|12028.8|12031.2|12025.2|0
1645415700000|2022-02-21 03:55:00|12032.6|12026.6|12032.4|12026.4|12035.2|12029.2|12032.4|12026.4|0
1645416000000|2022-02-21 04:00:00|12032.3|12026.3|12033.4|12027.4|12034.3|12028.3|12028.2|12022.2|0
1645416300000|2022-02-21 04:05:00|12033.3|12027.3|12033.3|12027.3|12034.8|12028.8|12033.3|12027.3|0
1645416600000|2022-02-21 04:10:00|12033.1|12027.1|12035|12029|12036.9|12030.9|12030.6|12024.6|0
1645416900000|2022-02-21 04:15:00|12034.9|12028.9|12037.4|12031.4|12040.5|12034.5|12034.9|12028.9|0
1645417200000|2022-02-21 04:20:00|12037|12031|12036.9|12030.9|12037.3|12031.3|12034.1|12028.1|0
1645417500000|2022-02-21 04:25:00|12037.1|12031.1|12040.7|12034.7|12041.1|12035.1|12036|12030|0
1645417800000|2022-02-21 04:30:00|12040.9|12034.9|12042.6|12036.6|12044.5|12038.5|12040.2|12034.2|0
1645418100000|2022-02-21 04:35:00|12042.8|12036.8|12042.9|12036.9|12043.8|12037.8|12039.7|12033.7|0
1645418400000|2022-02-21 04:40:00|12042.7|12036.7|12044.1|12038.1|12046.2|12040.2|12042|12036|0
1645418700000|2022-02-21 04:45:00|12044|12038|12043.7|12037.7|12045.6|12039.6|12043.3|12037.3|0
1645419000000|2022-02-21 04:50:00|12043.8|12037.8|12047.5|12041.5|12048.4|12042.4|12043.8|12037.8|0
1645419300000|2022-02-21 04:55:00|12048|12042|12047.5|12041.5|12049|12043|12046.1|12040.1|0
1645419600000|2022-02-21 05:00:00|12047.4|12041.4|12047.2|12041.2|12048|12042|12046.1|12040.1|0
1645419900000|2022-02-21 05:05:00|12047.1|12041.1|12041.1|12035.1|12047.2|12041.2|12040.9|12034.9|0
1645420200000|2022-02-21 05:10:00|12041.2|12035.2|12038.9|12032.9|12042.9|12036.9|12038.8|12032.8|0
1645420500000|2022-02-21 05:15:00|12039.1|12033.1|12044.9|12038.9|12046.6|12040.6|12038|12032|0
1645420800000|2022-02-21 05:20:00|12044.7|12038.7|12046.4|12040.4|12046.6|12040.6|12043.8|12037.8|0
1645421100000|2022-02-21 05:25:00|12046.3|12040.3|12048.1|12042.1|12049.1|12043.1|12044.9|12038.9|0
1645421400000|2022-02-21 05:30:00|12048|12042|12043.4|12037.4|12049|12043|12042.9|12036.9|0
1645421700000|2022-02-21 05:35:00|12043.2|12037.2|12043.5|12037.5|12043.9|12037.9|12041.6|12035.6|0
1645422000000|2022-02-21 05:40:00|12043.8|12037.8|12044.9|12038.9|12046.3|12040.3|12039.3|12033.3|0
1645422300000|2022-02-21 05:45:00|12044.8|12038.8|12041.3|12035.3|12045.8|12039.8|12041.3|12035.3|0
1645422600000|2022-02-21 05:50:00|12041.5|12035.5|12045.5|12039.5|12045.5|12039.5|12038.7|12032.7|0
1645422900000|2022-02-21 05:55:00|12045.1|12039.1|12046|12040|12047.4|12041.4|12043.7|12037.7|0
1645423200000|2022-02-21 06:00:00|12045.8|12039.8|12050.3|12044.3|12050.4|12044.4|12045.6|12039.6|0
1645423500000|2022-02-21 06:05:00|12050.4|12044.4|12049.3|12043.3|12053.2|12047.2|12049.2|12043.2|0
1645423800000|2022-02-21 06:10:00|12049.2|12043.2|12051.9|12045.9|12052.8|12046.8|12046.3|12040.3|0
1645424100000|2022-02-21 06:15:00|12052|12046|12048.9|12042.9|12052|12046|12048.1|12042.1|0
1645424400000|2022-02-21 06:20:00|12049.1|12043.1|12047.5|12041.5|12049.4|12043.4|12047.1|12041.1|0
1645424700000|2022-02-21 06:25:00|12047.7|12041.7|12048.1|12042.1|12049.1|12043.1|12047.6|12041.6|0
1645425000000|2022-02-21 06:30:00|12047.9|12041.9|12052.9|12046.9|12055.6|12049.6|12047.6|12041.6|0
1645425300000|2022-02-21 06:35:00|12053|12047|12061.4|12055.4|12061.4|12055.4|12052.9|12046.9|0
1645425600000|2022-02-21 06:40:00|12061.3|12055.3|12065.3|12059.3|12067.1|12061.1|12060.4|12054.4|0
1645425900000|2022-02-21 06:45:00|12065.1|12059.1|12074.8|12068.8|12075.7|12069.7|12064.8|12058.8|0
1645426200000|2022-02-21 06:50:00|12074.7|12068.7|12074.4|12068.4|12080|12074|12071.9|12065.9|0
1645426500000|2022-02-21 06:55:00|12074.5|12068.5|12064.2|12058.2|12074.5|12068.5|12062.4|12056.4|0
1645426800000|2022-02-21 07:00:00|12072.4|12070.4|12071.4|12069.4|12082.4|12080.4|12065.9|12063.9|47
1645427100000|2022-02-21 07:05:00|12071.9|12069.9|12084.4|12082.4|12085.4|12083.4|12068.4|12066.4|18
1645427400000|2022-02-21 07:10:00|12084.9|12082.9|12073.4|12071.4|12089.9|12087.9|12067.4|12065.4|78
1645427700000|2022-02-21 07:15:00|12072.9|12070.9|12072.4|12070.4|12073.9|12071.9|12058.9|12056.9|50
1645428000000|2022-02-21 07:20:00|12072.9|12070.9|12064.4|12062.4|12083.4|12081.4|12057.4|12055.4|46
1645428300000|2022-02-21 07:25:00|12063.9|12061.9|12059.9|12057.9|12069.9|12067.9|12057.9|12055.9|14
1645428600000|2022-02-21 07:30:00|12061.9|12059.9|12054.9|12052.9|12072.9|12070.9|12053.9|12051.9|51
1645428900000|2022-02-21 07:35:00|12059.9|12057.9|12053.9|12051.9|12062.9|12060.9|12053.9|12051.9|27
1645429200000|2022-02-21 07:40:00|12054.4|12052.4|12050.9|12048.9|12058.9|12056.9|12042.4|12040.4|118
1645429500000|2022-02-21 07:45:00|12052.4|12050.4|12059.9|12057.9|12079.4|12077.4|12051.9|12049.9|111
1645429800000|2022-02-21 07:50:00|12062.9|12060.9|12054.4|12052.4|12066.9|12064.9|12053.9|12051.9|28
1645430100000|2022-02-21 07:55:00|12054.9|12052.9|12066.4|12064.4|12073.9|12071.9|12050.9|12048.9|117
1645430400000|2022-02-21 08:00:00|12066.9|12064.9|12062.4|12060.4|12068.4|12066.4|12044.4|12042.4|614
1645430700000|2022-02-21 08:05:00|12063.9|12061.9|12068.4|12066.4|12075.9|12073.9|12050.4|12048.4|735
1645431000000|2022-02-21 08:10:00|12069.4|12067.4|12069.4|12067.4|12077.4|12075.4|12062.9|12060.9|296
1645431300000|2022-02-21 08:15:00|12071.4|12069.4|12073.4|12071.4|12083.4|12081.4|12068.4|12066.4|410
1645431600000|2022-02-21 08:20:00|12074.4|12072.4|12061.4|12059.4|12080.4|12078.4|12060.9|12058.9|244
1645431900000|2022-02-21 08:25:00|12060.9|12058.9|12073.4|12071.4|12076.9|12074.9|12059.4|12057.4|232
1645432200000|2022-02-21 08:30:00|12073.9|12071.9|12094.9|12092.9|12099.4|12097.4|12073.4|12071.4|232
1645432500000|2022-02-21 08:35:00|12095.4|12093.4|12084.4|12082.4|12095.4|12093.4|12047.4|12045.4|678
1645432800000|2022-02-21 08:40:00|12084.3|12082.3|12082.3|12080.3|12088.3|12086.3|12078.3|12076.3|175
1645433100000|2022-02-21 08:45:00|12081.8|12079.8|12088.3|12086.3|12090.8|12088.8|12079.3|12077.3|161
1645433400000|2022-02-21 08:50:00|12088.8|12086.8|12081.8|12079.8|12091.8|12089.8|12079.3|12077.3|136
1645433700000|2022-02-21 08:55:00|12081.3|12079.3|12076.8|12074.8|12086.3|12084.3|12073.8|12071.8|75
1645434000000|2022-02-21 09:00:00|12077.3|12075.3|12058.3|12056.3|12079.3|12077.3|12053.8|12051.8|209
1645434300000|2022-02-21 09:05:00|12057.8|12055.8|12043.3|12041.3|12057.8|12055.8|12039.3|12037.3|224
1645434600000|2022-02-21 09:10:00|12043.8|12041.8|12041.3|12039.3|12048.3|12046.3|12032.8|12030.8|156
1645434900000|2022-02-21 09:15:00|12041.8|12039.8|12044.3|12042.3|12045.3|12043.3|12037.8|12035.8|139
1645435200000|2022-02-21 09:20:00|12044.8|12042.8|12043.8|12041.8|12045.8|12043.8|12037.8|12035.8|62
1645435500000|2022-02-21 09:25:00|12044.3|12042.3|12049.8|12047.8|12057.8|12055.8|12043.3|12041.3|124
1645435800000|2022-02-21 09:30:00|12049.3|12047.3|12054.3|12052.3|12059.3|12057.3|12049.3|12047.3|36
1645436100000|2022-02-21 09:35:00|12053.8|12051.8|12043.3|12041.3|12053.8|12051.8|12042.3|12040.3|117
1645436400000|2022-02-21 09:40:00|12042.8|12040.8|12044.3|12042.3|12047.3|12045.3|12037.8|12035.8|66
1645436700000|2022-02-21 09:45:00|12044.8|12042.8|12039.3|12037.3|12045.3|12043.3|12037.8|12035.8|89
1645437000000|2022-02-21 09:50:00|12039.8|12037.8|12033.3|12031.3|12043.8|12041.8|12032.8|12030.8|108
1645437300000|2022-02-21 09:55:00|12033.8|12031.8|12028.3|12026.3|12034.3|12032.3|12021.8|12019.8|119
1645437600000|2022-02-21 10:00:00|12027.8|12025.8|12010.3|12008.3|12027.8|12025.8|12006.8|12004.8|105
1645437900000|2022-02-21 10:05:00|12010.8|12008.8|12006.3|12004.3|12019.3|12017.3|12005.3|12003.3|127
1645438200000|2022-02-21 10:10:00|12005.8|12003.8|12000.8|11998.8|12007.8|12005.8|11998.3|11996.3|77
1645438500000|2022-02-21 10:15:00|12001.3|11999.3|12007.3|12005.3|12008.3|12006.3|11999.3|11997.3|71
1645438800000|2022-02-21 10:20:00|12006.8|12004.8|12007.3|12005.3|12012.3|12010.3|12006.3|12004.3|73
1645439100000|2022-02-21 10:25:00|12006.8|12004.8|11994.8|11992.8|12006.8|12004.8|11994.8|11992.8|131
1645439400000|2022-02-21 10:30:00|11994.3|11992.3|12012.3|12010.3|12015.3|12013.3|11992.3|11990.3|193
1645439700000|2022-02-21 10:35:00|12011.3|12009.3|12009.3|12007.3|12013.3|12011.3|12007.3|12005.3|41
1645440000000|2022-02-21 10:40:00|12009.8|12007.8|12003.3|12001.3|12015.8|12013.8|12002.3|12000.3|82
1645440300000|2022-02-21 10:45:00|12002.8|12000.8|11992.8|11990.8|12002.8|12000.8|11989.3|11987.3|74
1645440600000|2022-02-21 10:50:00|11993.3|11991.3|11984.3|11982.3|11993.8|11991.8|11979.8|11977.8|59
1645440900000|2022-02-21 10:55:00|11984.8|11982.8|11986.3|11984.3|11989.3|11987.3|11982.3|11980.3|71
1645441200000|2022-02-21 11:00:00|11985.8|11983.8|11995.3|11993.3|11997.8|11995.8|11982.3|11980.3|59
1645441500000|2022-02-21 11:05:00|11994.8|11992.8|11989.3|11987.3|11995.3|11993.3|11985.3|11983.3|142
1645441800000|2022-02-21 11:10:00|11989.8|11987.8|11995.3|11993.3|11998.3|11996.3|11988.3|11986.3|93
1645442100000|2022-02-21 11:15:00|11995.8|11993.8|11994.3|11992.3|11998.3|11996.3|11986.3|11984.3|108
1645442400000|2022-02-21 11:20:00|11994.8|11992.8|11998.3|11996.3|12000.3|11998.3|11991.8|11989.8|70
1645442700000|2022-02-21 11:25:00|11998.8|11996.8|11989.3|11987.3|12000.8|11998.8|11986.3|11984.3|113
1645443000000|2022-02-21 11:30:00|11989.8|11987.8|11989.3|11987.3|11992.8|11990.8|11987.3|11985.3|79
1645443300000|2022-02-21 11:35:00|11989.8|11987.8|11992.8|11990.8|11993.8|11991.8|11986.3|11984.3|95
1645443600000|2022-02-21 11:40:00|11992.3|11990.3|11976.3|11974.3|11992.8|11990.8|11974.8|11972.8|129
1645443900000|2022-02-21 11:45:00|11976.8|11974.8|11974.8|11972.8|11983.8|11981.8|11972.8|11970.8|75
1645444200000|2022-02-21 11:50:00|11974.3|11972.3|11974.8|11972.8|11975.8|11973.8|11963.8|11961.8|129
1645444500000|2022-02-21 11:55:00|11974.3|11972.3|11983.8|11981.8|11986.8|11984.8|11971.3|11969.3|82
1645444800000|2022-02-21 12:00:00|11982.3|11980.3|11979.8|11977.8|11984.8|11982.8|11977.8|11975.8|40
1645445100000|2022-02-21 12:05:00|11980.3|11978.3|11969.8|11967.8|11982.3|11980.3|11968.8|11966.8|44
1645445400000|2022-02-21 12:10:00|11970.3|11968.3|11974.3|11972.3|11977.8|11975.8|11969.8|11967.8|46
1645445700000|2022-02-21 12:15:00|11973.8|11971.8|11966.8|11964.8|11974.3|11972.3|11965.3|11963.3|70
1645446000000|2022-02-21 12:20:00|11966.3|11964.3|11967.3|11965.3|11968.8|11966.8|11963.8|11961.8|62
1645446300000|2022-02-21 12:25:00|11967.8|11965.8|11974.3|11972.3|11974.8|11972.8|11967.3|11965.3|68
1645446600000|2022-02-21 12:30:00|11973.8|11971.8|11967.3|11965.3|11974.8|11972.8|11959.3|11957.3|102
1645446900000|2022-02-21 12:35:00|11967.8|11965.8|11958.3|11956.3|11969.3|11967.3|11958.3|11956.3|94
1645447200000|2022-02-21 12:40:00|11958.6|11956.6|11937.6|11935.6|11959.6|11957.6|11933.1|11931.1|278
1645447500000|2022-02-21 12:45:00|11937.1|11935.1|11933.6|11931.6|11946.1|11944.1|11930.1|11928.1|299
1645447800000|2022-02-21 12:50:00|11933.1|11931.1|11925.6|11923.6|11933.6|11931.6|11917.1|11915.1|368
1645448100000|2022-02-21 12:55:00|11926.1|11924.1|11931.6|11929.6|11933.1|11931.1|11918.1|11916.1|295
1645448400000|2022-02-21 13:00:00|11930.6|11928.6|11933.6|11931.6|11939.6|11937.6|11930.6|11928.6|123
1645448700000|2022-02-21 13:05:00|11934.1|11932.1|11918.1|11916.1|11934.1|11932.1|11917.6|11915.6|167
1645449000000|2022-02-21 13:10:00|11919.1|11917.1|11916.6|11914.6|11921.1|11919.1|11909.6|11907.6|186
1645449300000|2022-02-21 13:15:00|11917.1|11915.1|11854.1|11852.1|11917.6|11915.6|11853.6|11851.6|1103
1645449600000|2022-02-21 13:20:00|11854.6|11852.6|11876.1|11874.1|11877.6|11875.6|11851.6|11849.6|704
1645449900000|2022-02-21 13:25:00|11876.6|11874.6|11881.6|11879.6|11892.1|11890.1|11876.6|11874.6|482
1645450200000|2022-02-21 13:30:00|11881.1|11879.1|11866.1|11864.1|11881.6|11879.6|11852.1|11850.1|417
1645450500000|2022-02-21 13:35:00|11865.6|11863.6|11864.1|11862.1|11877.6|11875.6|11862.1|11860.1|277
1645450800000|2022-02-21 13:40:00|11865.1|11863.1|11888.6|11886.6|11896.1|11894.1|11864.1|11862.1|267
1645451100000|2022-02-21 13:45:00|11889.1|11887.1|11887.6|11885.6|11900.6|11898.6|11881.6|11879.6|151
1645451400000|2022-02-21 13:50:00|11887.1|11885.1|11879.1|11877.1|11898.1|11896.1|11877.6|11875.6|127
1645451700000|2022-02-21 13:55:00|11878.6|11876.6|11900.6|11898.6|11903.1|11901.1|11871.6|11869.6|1898
1645452000000|2022-02-21 14:00:00|11901.1|11899.1|11891.6|11889.6|11901.6|11899.6|11881.6|11879.6|205
1645452300000|2022-02-21 14:05:00|11891.1|11889.1|11885.6|11883.6|11895.1|11893.1|11875.1|11873.1|220
1645452600000|2022-02-21 14:10:00|11885.1|11883.1|11902.6|11900.6|11903.6|11901.6|11878.6|11876.6|229
1645452900000|2022-02-21 14:15:00|11903.1|11901.1|11918.6|11916.6|11920.6|11918.6|11901.6|11899.6|171
1645453200000|2022-02-21 14:20:00|11919.1|11917.1|11928.6|11926.6|11931.6|11929.6|11919.1|11917.1|219
1645453500000|2022-02-21 14:25:00|11928.1|11926.1|11922.6|11920.6|11930.6|11928.6|11921.6|11919.6|177
1645453800000|2022-02-21 14:30:00|11921.6|11919.6|11918.6|11916.6|11934.1|11932.1|11916.1|11914.1|192
1645454100000|2022-02-21 14:35:00|11918.1|11916.1|11900.6|11898.6|11918.6|11916.6|11893.1|11891.1|248
1645454400000|2022-02-21 14:40:00|11900.1|11898.1|11885.6|11883.6|11903.1|11901.1|11883.6|11881.6|146
1645454700000|2022-02-21 14:45:00|11887.6|11885.6|11882.6|11880.6|11892.1|11890.1|11879.6|11877.6|105
1645455000000|2022-02-21 14:50:00|11883.1|11881.1|11894.6|11892.6|11901.1|11899.1|11877.6|11875.6|1179
1645455300000|2022-02-21 14:55:00|11895.1|11893.1|11900.6|11898.6|11901.1|11899.1|11891.1|11889.1|96
1645455600000|2022-02-21 15:00:00|11898.6|11896.6|11908.6|11906.6|11911.6|11909.6|11896.6|11894.6|135
1645455900000|2022-02-21 15:05:00|11909.1|11907.1|11916.1|11914.1|11917.1|11915.1|11904.6|11902.6|1151
1645456200000|2022-02-21 15:10:00|11915.5|11913.5|11926.5|11924.5|11928.5|11926.5|11911.5|11909.5|145
1645456500000|2022-02-21 15:15:00|11925.5|11923.5|11951.5|11949.5|11952|11950|11925.5|11923.5|384
1645456800000|2022-02-21 15:20:00|11952|11950|11935|11933|11953|11951|11933|11931|350
1645457100000|2022-02-21 15:25:00|11935.5|11933.5|11935.5|11933.5|11939|11937|11922.5|11920.5|190
1645457400000|2022-02-21 15:30:00|11936|11934|11934|11932|11941.5|11939.5|11930|11928|125
1645457700000|2022-02-21 15:35:00|11933.5|11931.5|11938|11936|11941|11939|11932|11930|109
1645458000000|2022-02-21 15:40:00|11938.5|11936.5|11944|11942|11946|11944|11937.5|11935.5|83
1645458300000|2022-02-21 15:45:00|11944.5|11942.5|11911|11909|11945.5|11943.5|11910|11908|201
1645458600000|2022-02-21 15:50:00|11911.5|11909.5|11914.5|11912.5|11915.5|11913.5|11904|11902|248
1645458900000|2022-02-21 15:55:00|11914|11912|11918|11916|11921.5|11919.5|11914|11912|195
1645459200000|2022-02-21 16:00:00|11917|11915|11910.5|11908.5|11918.5|11916.5|11910.5|11908.5|177
1645459500000|2022-02-21 16:05:00|11910|11908|11917|11915|11917.5|11915.5|11907.5|11905.5|285
1645459800000|2022-02-21 16:10:00|11916.5|11914.5|11915|11913|11920|11918|11909|11907|181
1645460100000|2022-02-21 16:15:00|11914.5|11912.5|11916|11914|11919|11917|11909.5|11907.5|494
1645460400000|2022-02-21 16:20:00|11917.5|11915.5|11907|11905|11919|11917|11905.5|11903.5|403
1645460700000|2022-02-21 16:25:00|11906.5|11904.5|11887.5|11885.5|11909|11907|11882|11880|1288
1645461000000|2022-02-21 16:30:00|11887|11885|11873.5|11871.5|11895.5|11893.5|11867.5|11865.5|1208
1645461300000|2022-02-21 16:35:00|11874.5|11872.5|11889|11887|11892|11890|11874.5|11872.5|2342
1645461600000|2022-02-21 16:40:00|11889.5|11887.5|11881|11879|11892.5|11890.5|11880|11878|72
1645461900000|2022-02-21 16:45:00|11881.5|11879.5|11882|11880|11884.5|11882.5|11881|11879|47
1645462200000|2022-02-21 16:50:00|11881.5|11879.5|11869|11867|11882.5|11880.5|11866.5|11864.5|1460
1645462500000|2022-02-21 16:55:00|11869.5|11867.5|11853|11851|11870|11868|11848.5|11846.5|107
1645462800000|2022-02-21 17:00:00|11853.5|11851.5|11856.5|11854.5|11861.5|11859.5|11847.5|11845.5|32
1645463100000|2022-02-21 17:05:00|11856|11854|11853.5|11851.5|11858.5|11856.5|11850.5|11848.5|41
1645463400000|2022-02-21 17:10:00|11853|11851|11848.5|11846.5|11855.5|11853.5|11848.5|11846.5|44
1645463700000|2022-02-21 17:15:00|11849|11847|11859.5|11857.5|11860|11858|11847|11845|61
1645464000000|2022-02-21 17:20:00|11858.5|11856.5|11845|11843|11859.5|11857.5|11833.5|11831.5|136
1645464300000|2022-02-21 17:25:00|11846.5|11844.5|11841|11839|11852|11850|11840.5|11838.5|40
1645464600000|2022-02-21 17:30:00|11840.5|11838.5|11849|11847|11854|11852|11840|11838|15
1645464900000|2022-02-21 17:35:00|11849.5|11847.5|11850|11848|11855|11853|11848.5|11846.5|24
1645465200000|2022-02-21 17:40:00|11849.5|11847.5|11844.5|11842.5|11850.5|11848.5|11843.5|11841.5|22
1645465500000|2022-02-21 17:45:00|11845|11843|11842|11840|11850.5|11848.5|11841.5|11839.5|17
1645465800000|2022-02-21 17:50:00|11841.5|11839.5|11834|11832|11843.5|11841.5|11832.5|11830.5|9
1645466100000|2022-02-21 17:55:00|11833.5|11831.5|11828|11826|11833.5|11831.5|11827|11825|4
1645466400000|2022-02-21 18:00:00|11828.5|11826.5|11814.5|11812.5|11832|11830|11813|11811|66
1645466700000|2022-02-21 18:05:00|11815|11813|11820.5|11818.5|11822.5|11820.5|11814.5|11812.5|12
1645467000000|2022-02-21 18:10:00|11819.5|11817.5|11819|11817|11823|11821|11819|11817|3
1645467300000|2022-02-21 18:15:00|11818.5|11816.5|11817.5|11815.5|11818.5|11816.5|11814.5|11812.5|16
1645467600000|2022-02-21 18:20:00|11817|11815|11816.5|11814.5|11818.5|11816.5|11816.5|11814.5|6
1645467900000|2022-02-21 18:25:00|11816|11814|11774|11772|11816|11814|11760.5|11758.5|17
1645468200000|2022-02-21 18:30:00|11774.5|11772.5|11801|11799|11801.5|11799.5|11774.5|11772.5|13
1645468500000|2022-02-21 18:35:00|11801.5|11799.5|11815.5|11813.5|11815.5|11813.5|11798|11796|7
1645468800000|2022-02-21 18:40:00|11817.5|11815.5|11794|11792|11817.5|11815.5|11793.5|11791.5|3
1645469100000|2022-02-21 18:45:00|11793.5|11791.5|11778.5|11776.5|11793.5|11791.5|11776|11774|5
1645469400000|2022-02-21 18:50:00|11781|11779|11767|11765|11782.5|11780.5|11762.5|11760.5|5
1645469700000|2022-02-21 18:55:00|11766.5|11764.5|11782|11780|11782|11780|11766.5|11764.5|5
1645470000000|2022-02-21 19:00:00|11781.5|11779.5|11790|11788|11790.5|11788.5|11780|11778|7
1645470300000|2022-02-21 19:05:00|11789.5|11787.5|11778.5|11776.5|11791|11789|11769.5|11767.5|10
1645470600000|2022-02-21 19:10:00|11779|11777|11779|11777|11785.5|11783.5|11772|11770|0
1645470900000|2022-02-21 19:15:00|11778.5|11776.5|11763.5|11761.5|11778.5|11776.5|11760|11758|4
1645471200000|2022-02-21 19:20:00|11764.5|11762.5|11763.5|11761.5|11773.5|11771.5|11760|11758|0
1645471500000|2022-02-21 19:25:00|11764|11762|11763.5|11761.5|11770|11768|11755.5|11753.5|4
1645471800000|2022-02-21 19:30:00|11764.5|11762.5|11761|11759|11768.5|11766.5|11760|11758|5
1645472100000|2022-02-21 19:35:00|11763|11761|11778|11776|11790.5|11788.5|11746.5|11744.5|10
1645472400000|2022-02-21 19:40:00|11778.5|11776.5|11805|11803|11807|11805|11778.5|11776.5|2
1645472700000|2022-02-21 19:45:00|11804|11802|11806.5|11804.5|11808.5|11806.5|11804|11802|0
1645473000000|2022-02-21 19:50:00|11805.5|11803.5|11788|11786|11805.5|11803.5|11779|11777|9
1645473300000|2022-02-21 19:55:00|11788.5|11786.5|11799|11797|11799|11797|11788|11786|0
1645473600000|2022-02-21 20:00:00|11799.5|11797.5|11789.5|11787.5|11801.5|11799.5|11782|11780|2
1645473900000|2022-02-21 20:05:00|11790|11788|11779|11777|11793|11791|11776.5|11774.5|0
1645474200000|2022-02-21 20:10:00|11778|11776|11774.5|11772.5|11779.5|11777.5|11774.5|11772.5|4
1645474500000|2022-02-21 20:15:00|11775|11773|11756|11754|11775.5|11773.5|11748.5|11746.5|21
1645474800000|2022-02-21 20:20:00|11755|11753|11746.5|11744.5|11756|11754|11746.5|11744.5|0
1645475100000|2022-02-21 20:25:00|11746|11744|11743|11741|11746.5|11744.5|11743|11741|1
1645475400000|2022-02-21 20:30:00|11741.5|11739.5|11756.5|11754.5|11766|11764|11741.5|11739.5|10
1645475700000|2022-02-21 20:35:00|11757.5|11755.5|11749|11747|11757.5|11755.5|11747.5|11745.5|0
1645476000000|2022-02-21 20:40:00|11746|11744|11756.5|11754.5|11757.5|11755.5|11746|11744|1
1645476300000|2022-02-21 20:45:00|11749.5|11747.5|11756|11754|11756.5|11754.5|11741|11739|4
1645476600000|2022-02-21 20:50:00|11755.5|11753.5|11762|11760|11765|11763|11754|11752|11
1645476900000|2022-02-21 20:55:00|11762.5|11760.5|11774.8|11768.8|11778|11776|11762.5|11760.5|4
1645484700000|2022-02-21 23:05:00|11770.8|11764.8|11769.8|11763.8|11770.8|11764.8|11769.6|11763.6|0
1645485000000|2022-02-21 23:10:00|11769.3|11763.3|11755.9|11749.9|11769.6|11763.6|11752.3|11746.3|0
1645485300000|2022-02-21 23:15:00|11756.1|11750.1|11756.6|11750.6|11767.5|11761.5|11754.2|11748.2|0
1645485600000|2022-02-21 23:20:00|11756.4|11750.4|11740.4|11734.4|11759.9|11753.9|11733.7|11727.7|0
1645485900000|2022-02-21 23:25:00|11740.5|11734.5|11737.7|11731.7|11746.5|11740.5|11731.5|11725.5|0
1645486200000|2022-02-21 23:30:00|11736.5|11730.5|11752.9|11746.9|11760.7|11754.7|11731|11725|0
1645486500000|2022-02-21 23:35:00|11753.1|11747.1|11757.4|11751.4|11760|11754|11749.4|11743.4|0
1645486800000|2022-02-21 23:40:00|11757.2|11751.2|11749.3|11743.3|11760.1|11754.1|11747.2|11741.2|0
1645487100000|2022-02-21 23:45:00|11749.4|11743.4|11767|11761|11769.6|11763.6|11747.9|11741.9|0
1645487400000|2022-02-21 23:50:00|11767.4|11761.4|11766.7|11760.7|11771.9|11765.9|11761.7|11755.7|0
1645487700000|2022-02-21 23:55:00|11766.3|11760.3|11772.4|11766.4|11781.5|11775.5|11763.9|11757.9|0
1645488000000|2022-02-22 00:00:00|11772.7|11766.7|11768.9|11762.9|11777.2|11771.2|11765|11759|0
1645488300000|2022-02-22 00:05:00|11769|11763|11765.8|11759.8|11776.4|11770.4|11760.2|11754.2|0
1645488600000|2022-02-22 00:10:00|11765.7|11759.7|11758.2|11752.2|11771.7|11765.7|11758|11752|0
1645488900000|2022-02-22 00:15:00|11758.1|11752.1|11788.9|11782.9|11796.4|11790.4|11741.8|11735.8|0
1645489200000|2022-02-22 00:20:00|11788.8|11782.8|11798.7|11792.7|11802.6|11796.6|11786.9|11780.9|0
1645489500000|2022-02-22 00:25:00|11798.3|11792.3|11807.2|11801.2|11812.5|11806.5|11793|11787|0
1645489800000|2022-02-22 00:30:00|11807.4|11801.4|11796.7|11790.7|11817.7|11811.7|11795.4|11789.4|0
1645490100000|2022-02-22 00:35:00|11796.9|11790.9|11812.9|11806.9|11816.7|11810.7|11794.4|11788.4|0
1645490400000|2022-02-22 00:40:00|11813.1|11807.1|11809.6|11803.6|11813.5|11807.5|11804.3|11798.3|0
1645490700000|2022-02-22 00:45:00|11809.9|11803.9|11832.9|11826.9|11833.5|11827.5|11809.9|11803.9|0
1645491000000|2022-02-22 00:50:00|11833.1|11827.1|11827.7|11821.7|11834.4|11828.4|11826.2|11820.2|0
1645491300000|2022-02-22 00:55:00|11827.9|11821.9|11828.6|11822.6|11834.3|11828.3|11825.7|11819.7|0
1645491600000|2022-02-22 01:00:00|11827.6|11821.6|11812.4|11806.4|11829.5|11823.5|11812.4|11806.4|0
1645491900000|2022-02-22 01:05:00|11812.8|11806.8|11817.2|11811.2|11819.5|11813.5|11800.4|11794.4|0
1645492200000|2022-02-22 01:10:00|11816.7|11810.7|11800|11794|11816.7|11810.7|11799|11793|0
1645492500000|2022-02-22 01:15:00|11800.4|11794.4|11802.3|11796.3|11803.8|11797.8|11791.8|11785.8|0
1645492800000|2022-02-22 01:20:00|11802.1|11796.1|11802.8|11796.8|11805.6|11799.6|11798.9|11792.9|0
1645493100000|2022-02-22 01:25:00|11800.9|11794.9|11804.7|11798.7|11814.7|11808.7|11800.9|11794.9|0
1645493400000|2022-02-22 01:30:00|11804.5|11798.5|11811.4|11805.4|11812.8|11806.8|11793.3|11787.3|0
1645493700000|2022-02-22 01:35:00|11810.7|11804.7|11825.7|11819.7|11826.7|11820.7|11805.1|11799.1|0
1645494000000|2022-02-22 01:40:00|11825.3|11819.3|11815.2|11809.2|11825.3|11819.3|11814.3|11808.3|0
1645494300000|2022-02-22 01:45:00|11815|11809|11801.9|11795.9|11817.5|11811.5|11799|11793|0
1645494600000|2022-02-22 01:50:00|11802.3|11796.3|11792.4|11786.4|11811.4|11805.4|11791.4|11785.4|0
1645494900000|2022-02-22 01:55:00|11792.8|11786.8|11793.7|11787.7|11803.8|11797.8|11791.4|11785.4|0
1645495200000|2022-02-22 02:00:00|11793.5|11787.5|11791.9|11785.9|11794.3|11788.3|11779.4|11773.4|0
1645495500000|2022-02-22 02:05:00|11791.7|11785.7|11795.8|11789.8|11799.1|11793.1|11790.5|11784.5|0
1645495800000|2022-02-22 02:10:00|11795.5|11789.5|11794.4|11788.4|11798.2|11792.2|11790.5|11784.5|0
1645496100000|2022-02-22 02:15:00|11794.3|11788.3|11797.2|11791.2|11801|11795|11792.4|11786.4|0
1645496400000|2022-02-22 02:20:00|11797|11791|11794.7|11788.7|11800|11794|11794.3|11788.3|0
1645496700000|2022-02-22 02:25:00|11794.3|11788.3|11791.4|11785.4|11798.5|11792.5|11791.4|11785.4|0
1645497000000|2022-02-22 02:30:00|11788.5|11782.5|11787.6|11781.6|11789|11783|11782.8|11776.8|0
1645497300000|2022-02-22 02:35:00|11787.4|11781.4|11782.4|11776.4|11790.5|11784.5|11773.4|11767.4|0
1645497600000|2022-02-22 02:40:00|11782.6|11776.6|11784.3|11778.3|11789.6|11783.6|11779.1|11773.1|0
1645497900000|2022-02-22 02:45:00|11784.5|11778.5|11785.2|11779.2|11793.4|11787.4|11783.3|11777.3|0
1645498200000|2022-02-22 02:50:00|11784.8|11778.8|11775.3|11769.3|11785.8|11779.8|11771.9|11765.9|0
1645498500000|2022-02-22 02:55:00|11775.5|11769.5|11780.1|11774.1|11782|11776|11772.8|11766.8|0
1645498800000|2022-02-22 03:00:00|11780.3|11774.3|11770.5|11764.5|11781.5|11775.5|11770.5|11764.5|0
1645499100000|2022-02-22 03:05:00|11770.9|11764.9|11769.6|11763.6|11776.2|11770.2|11768.6|11762.6|0
1645499400000|2022-02-22 03:10:00|11770|11764|11767.6|11761.6|11770.5|11764.5|11767.6|11761.6|0
1645499700000|2022-02-22 03:15:00|11767.4|11761.4|11769.5|11763.5|11770.5|11764.5|11765.2|11759.2|0
1645500000000|2022-02-22 03:20:00|11769|11763|11770.5|11764.5|11773.4|11767.4|11767.6|11761.6|0
1645500300000|2022-02-22 03:25:00|11772.4|11766.4|11761|11755|11772.9|11766.9|11760|11754|0
1645500600000|2022-02-22 03:30:00|11760.6|11754.6|11751|11745|11762|11756|11748.1|11742.1|0
1645500900000|2022-02-22 03:35:00|11751.2|11745.2|11754.4|11748.4|11754.8|11748.8|11747.7|11741.7|0
1645501200000|2022-02-22 03:40:00|11754.6|11748.6|11762.9|11756.9|11762.9|11756.9|11752.9|11746.9|0
1645501500000|2022-02-22 03:45:00|11762.4|11756.4|11761.4|11755.4|11764.3|11758.3|11759.1|11753.1|0
1645501800000|2022-02-22 03:50:00|11761.2|11755.2|11761.1|11755.1|11763.4|11757.4|11759.6|11753.6|0
1645502100000|2022-02-22 03:55:00|11760.9|11754.9|11761.1|11755.1|11764.8|11758.8|11759.6|11753.6|0
1645502400000|2022-02-22 04:00:00|11761.3|11755.3|11770.6|11764.6|11778.2|11772.2|11761.3|11755.3|0
1645502700000|2022-02-22 04:05:00|11770.4|11764.4|11779.2|11773.2|11782.1|11776.1|11769.1|11763.1|0
1645503000000|2022-02-22 04:10:00|11779|11773|11770.7|11764.7|11780.2|11774.2|11767.8|11761.8|0
1645503300000|2022-02-22 04:15:00|11771.1|11765.1|11771.4|11765.4|11774.5|11768.5|11766.9|11760.9|0
1645503600000|2022-02-22 04:20:00|11771.1|11765.1|11775.4|11769.4|11777.3|11771.3|11770.7|11764.7|0
1645503900000|2022-02-22 04:25:00|11775.8|11769.8|11778.3|11772.3|11781.2|11775.2|11775.4|11769.4|0
1645504200000|2022-02-22 04:30:00|11777.7|11771.7|11775.5|11769.5|11777.7|11771.7|11773.6|11767.6|0
1645504500000|2022-02-22 04:35:00|11775.1|11769.1|11772.1|11766.1|11778.8|11772.8|11771.7|11765.7|0
1645504800000|2022-02-22 04:40:00|11771.9|11765.9|11769.2|11763.2|11772.6|11766.6|11762.2|11756.2|0
1645505100000|2022-02-22 04:45:00|11768.8|11762.8|11773|11767|11774|11768|11767.3|11761.3|0
1645505400000|2022-02-22 04:50:00|11773.2|11767.2|11774.9|11768.9|11776.8|11770.8|11772.6|11766.6|0
1645505700000|2022-02-22 04:55:00|11775.3|11769.3|11776.8|11770.8|11779.2|11773.2|11774.5|11768.5|0
1645506000000|2022-02-22 05:00:00|11776.4|11770.4|11779.7|11773.7|11781.6|11775.6|11773.6|11767.6|0
1645506300000|2022-02-22 05:05:00|11779.9|11773.9|11786.4|11780.4|11795.4|11789.4|11777.8|11771.8|0
1645506600000|2022-02-22 05:10:00|11786.6|11780.6|11777.6|11771.6|11787.3|11781.3|11777.6|11771.6|0
1645506900000|2022-02-22 05:15:00|11777.8|11771.8|11782.4|11776.4|11783|11777|11777.6|11771.6|0
1645507200000|2022-02-22 05:20:00|11782|11776|11794.5|11788.5|11796.4|11790.4|11779.6|11773.6|0
1645507500000|2022-02-22 05:25:00|11794.9|11788.9|11807.4|11801.4|11813.9|11807.9|11794.5|11788.5|0
1645507800000|2022-02-22 05:30:00|11806.9|11800.9|11809.2|11803.2|11812.1|11806.1|11804.1|11798.1|0
1645508100000|2022-02-22 05:35:00|11809.8|11803.8|11803.1|11797.1|11810.7|11804.7|11801.7|11795.7|0
1645508400000|2022-02-22 05:40:00|11802.9|11796.9|11802.5|11796.5|11804|11798|11796.8|11790.8|0
1645508700000|2022-02-22 05:45:00|11802.7|11796.7|11799.6|11793.6|11804|11798|11798.2|11792.2|0
1645509000000|2022-02-22 05:50:00|11799.4|11793.4|11799.6|11793.6|11801.1|11795.1|11793|11787|0
1645509300000|2022-02-22 05:55:00|11799.8|11793.8|11800.1|11794.1|11803.4|11797.4|11797.7|11791.7|0
1645509600000|2022-02-22 06:00:00|11799.3|11793.3|11772.9|11766.9|11799.3|11793.3|11771.6|11765.6|0
1645509900000|2022-02-22 06:05:00|11773.1|11767.1|11770|11764|11777.7|11771.7|11769.6|11763.6|0
1645510200000|2022-02-22 06:10:00|11770.3|11764.3|11781.1|11775.1|11782.1|11776.1|11769.6|11763.6|0
1645510500000|2022-02-22 06:15:00|11781.3|11775.3|11788.2|11782.2|11788.2|11782.2|11781.3|11775.3|0
1645510800000|2022-02-22 06:20:00|11788.7|11782.7|11795.6|11789.6|11798|11792|11787.5|11781.5|0
1645511100000|2022-02-22 06:25:00|11795.8|11789.8|11801.7|11795.7|11803.6|11797.6|11794.6|11788.6|0
1645511400000|2022-02-22 06:30:00|11801.9|11795.9|11825.1|11819.1|11826.5|11820.5|11801.3|11795.3|0
1645511700000|2022-02-22 06:35:00|11824.7|11818.7|11830.8|11824.8|11840.5|11834.5|11824.2|11818.2|0
1645512000000|2022-02-22 06:40:00|11830.5|11824.5|11813.7|11807.7|11832.7|11826.7|11813.7|11807.7|0
1645512300000|2022-02-22 06:45:00|11813.3|11807.3|11804.1|11798.1|11816|11810|11803.6|11797.6|0
1645512600000|2022-02-22 06:50:00|11803.3|11797.3|11787|11781|11803.3|11797.3|11773.1|11767.1|0
1645512900000|2022-02-22 06:55:00|11787.2|11781.2|11784.3|11778.3|11792.2|11786.2|11779.3|11773.3|0
1645513200000|2022-02-22 07:00:00|11773.5|11771.5|11770|11768|11787|11785|11767|11765|48
1645513500000|2022-02-22 07:05:00|11766.5|11764.5|11743.5|11741.5|11766.5|11764.5|11738.5|11736.5|33
1645513800000|2022-02-22 07:10:00|11743|11741|11729.5|11727.5|11751|11749|11729.5|11727.5|65
1645514100000|2022-02-22 07:15:00|11730|11728|11721.5|11719.5|11741|11739|11711.5|11709.5|75
1645514400000|2022-02-22 07:20:00|11722|11720|11721.5|11719.5|11745.5|11743.5|11721|11719|80
1645514700000|2022-02-22 07:25:00|11722|11720|11701.5|11699.5|11730.5|11728.5|11693|11691|69
1645515000000|2022-02-22 07:30:00|11701|11699|11679.5|11677.5|11707|11705|11676.5|11674.5|90
1645515300000|2022-02-22 07:35:00|11679|11677|11705|11703|11708.5|11706.5|11679|11677|79
1645515600000|2022-02-22 07:40:00|11705.5|11703.5|11711.5|11709.5|11730|11728|11705.5|11703.5|74
1645515900000|2022-02-22 07:45:00|11712|11710|11728|11726|11733.5|11731.5|11711.5|11709.5|85
1645516200000|2022-02-22 07:50:00|11728.5|11726.5|11744|11742|11750|11748|11726|11724|97
1645516500000|2022-02-22 07:55:00|11744.5|11742.5|11715.5|11713.5|11770|11768|11715.5|11713.5|281
1645516800000|2022-02-22 08:00:00|11717|11715|11718|11716|11734.5|11732.5|11683|11681|1548
1645517100000|2022-02-22 08:05:00|11721|11719|11714.5|11712.5|11753.5|11751.5|11703|11701|1106
1645517400000|2022-02-22 08:10:00|11715|11713|11751.5|11749.5|11753.5|11751.5|11714|11712|486
1645517700000|2022-02-22 08:15:00|11752.5|11750.5|11733|11731|11766|11764|11717|11715|707
1645518000000|2022-02-22 08:20:00|11734|11732|11764|11762|11765|11763|11729.5|11727.5|528
1645518300000|2022-02-22 08:25:00|11762|11760|11762|11760|11776|11774|11750.5|11748.5|506
1645518600000|2022-02-22 08:30:00|11762.5|11760.5|11764.5|11762.5|11775|11773|11746|11744|529
1645518900000|2022-02-22 08:35:00|11765|11763|11771|11769|11774|11772|11753.5|11751.5|314
1645519200000|2022-02-22 08:40:00|11770|11768|11769|11767|11783.5|11781.5|11767.5|11765.5|257
1645519500000|2022-02-22 08:45:00|11769.5|11767.5|11786.5|11784.5|11788|11786|11757.5|11755.5|374
1645519800000|2022-02-22 08:50:00|11787|11785|11768.4|11766.4|11792|11790|11767.9|11765.9|369
1645520100000|2022-02-22 08:55:00|11767.9|11765.9|11801.4|11799.4|11802.4|11800.4|11765.9|11763.9|305
1645520400000|2022-02-22 09:00:00|11801.9|11799.9|11770.9|11768.9|11805.9|11803.9|11768.9|11766.9|268
1645520700000|2022-02-22 09:05:00|11771.4|11769.4|11777.4|11775.4|11780.4|11778.4|11756.9|11754.9|283
1645521000000|2022-02-22 09:10:00|11778.9|11776.9|11778.9|11776.9|11781.4|11779.4|11764.4|11762.4|285
1645521300000|2022-02-22 09:15:00|11779.4|11777.4|11784.9|11782.9|11785.9|11783.9|11768.4|11766.4|163
1645521600000|2022-02-22 09:20:00|11784.4|11782.4|11771.4|11769.4|11785.4|11783.4|11768.4|11766.4|267
1645521900000|2022-02-22 09:25:00|11771.9|11769.9|11771.9|11769.9|11781.9|11779.9|11765.9|11763.9|157
1645522200000|2022-02-22 09:30:00|11772.9|11770.9|11771.9|11769.9|11781.9|11779.9|11762.9|11760.9|184
1645522500000|2022-02-22 09:35:00|11771.4|11769.4|11775.9|11773.9|11780.9|11778.9|11767.4|11765.4|186
1645522800000|2022-02-22 09:40:00|11776.4|11774.4|11765.4|11763.4|11780.9|11778.9|11762.9|11760.9|128
1645523100000|2022-02-22 09:45:00|11765.9|11763.9|11755.4|11753.4|11770.4|11768.4|11753.4|11751.4|238
1645523400000|2022-02-22 09:50:00|11755.9|11753.9|11769.9|11767.9|11773.9|11771.9|11753.9|11751.9|198
1645523700000|2022-02-22 09:55:00|11769.4|11767.4|11752.9|11750.9|11770.9|11768.9|11747.4|11745.4|412
1645524000000|2022-02-22 10:00:00|11754.9|11752.9|11784.9|11782.9|11786.4|11784.4|11752.4|11750.4|241
1645524300000|2022-02-22 10:05:00|11785.4|11783.4|11785.9|11783.9|11789.9|11787.9|11778.4|11776.4|166
1645524600000|2022-02-22 10:10:00|11785.4|11783.4|11795.9|11793.9|11801.4|11799.4|11780.4|11778.4|182
1645524900000|2022-02-22 10:15:00|11796.4|11794.4|11805.9|11803.9|11805.9|11803.9|11791.9|11789.9|164
1645525200000|2022-02-22 10:20:00|11805.4|11803.4|11821.4|11819.4|11826.9|11824.9|11801.9|11799.9|218
1645525500000|2022-02-22 10:25:00|11820.9|11818.9|11824.4|11822.4|11832.9|11830.9|11820.9|11818.9|194
1645525800000|2022-02-22 10:30:00|11824.9|11822.9|11825.9|11823.9|11832.4|11830.4|11821.4|11819.4|357
1645526100000|2022-02-22 10:35:00|11825.4|11823.4|11852.9|11850.9|11854.9|11852.9|11825.4|11823.4|263
1645526400000|2022-02-22 10:40:00|11852.4|11850.4|11858.4|11856.4|11861.9|11859.9|11850.4|11848.4|319
1645526700000|2022-02-22 10:45:00|11857.9|11855.9|11863.4|11861.4|11869.4|11867.4|11857.4|11855.4|528
1645527000000|2022-02-22 10:50:00|11863.9|11861.9|11882.9|11880.9|11883.9|11881.9|11860.9|11858.9|297
1645527300000|2022-02-22 10:55:00|11883.4|11881.4|11866.4|11864.4|11884.4|11882.4|11864.4|11862.4|242
1645527600000|2022-02-22 11:00:00|11866.9|11864.9|11894.9|11892.9|11895.4|11893.4|11864.4|11862.4|133
1645527900000|2022-02-22 11:05:00|11893.9|11891.9|11888.4|11886.4|11895.4|11893.4|11878.9|11876.9|158
1645528200000|2022-02-22 11:10:00|11888.9|11886.9|11895.4|11893.4|11903.4|11901.4|11887.9|11885.9|132
1645528500000|2022-02-22 11:15:00|11895.9|11893.9|11900.9|11898.9|11902.4|11900.4|11889.4|11887.4|131
1645528800000|2022-02-22 11:20:00|11901.9|11899.9|11904.4|11902.4|11910.9|11908.9|11899.9|11897.9|90
1645529100000|2022-02-22 11:25:00|11904.9|11902.9|11900.4|11898.4|11907.4|11905.4|11899.9|11897.9|104
1645529400000|2022-02-22 11:30:00|11899.9|11897.9|11880.9|11878.9|11902.9|11900.9|11877.9|11875.9|122
1645529700000|2022-02-22 11:35:00|11881.4|11879.4|11870.4|11868.4|11883.9|11881.9|11869.4|11867.4|84
1645530000000|2022-02-22 11:40:00|11870.9|11868.9|11881.9|11879.9|11883.4|11881.4|11870.4|11868.4|157
1645530300000|2022-02-22 11:45:00|11882.4|11880.4|11876.9|11874.9|11887.4|11885.4|11874.4|11872.4|95
1645530600000|2022-02-22 11:50:00|11876.4|11874.4|11887.9|11885.9|11891.9|11889.9|11874.4|11872.4|93
1645530900000|2022-02-22 11:55:00|11888.9|11886.9|11884.9|11882.9|11890.9|11888.9|11884.9|11882.9|110
1645531200000|2022-02-22 12:00:00|11884.4|11882.4|11881.4|11879.4|11884.4|11882.4|11871.4|11869.4|260
1645531500000|2022-02-22 12:05:00|11879.9|11877.9|11884.9|11882.9|11885.4|11883.4|11874.9|11872.9|398
1645531800000|2022-02-22 12:10:00|11885.4|11883.4|11899.9|11897.9|11899.9|11897.9|11883.9|11881.9|102
1645532100000|2022-02-22 12:15:00|11899.4|11897.4|11912.9|11910.9|11913.4|11911.4|11896.9|11894.9|410
1645532400000|2022-02-22 12:20:00|11913.4|11911.4|11911.9|11909.9|11917.9|11915.9|11909.9|11907.9|118
1645532700000|2022-02-22 12:25:00|11911.4|11909.4|11907.4|11905.4|11913.9|11911.9|11906.4|11904.4|212
1645533000000|2022-02-22 12:30:00|11907.9|11905.9|11905.9|11903.9|11908.4|11906.4|11898.4|11896.4|108
1645533300000|2022-02-22 12:35:00|11906.4|11904.4|11901.9|11899.9|11907.9|11905.9|11892.4|11890.4|151
1645533600000|2022-02-22 12:40:00|11902.4|11900.4|11902.9|11900.9|11905.9|11903.9|11898.4|11896.4|55
1645533900000|2022-02-22 12:45:00|11903.4|11901.4|11906.9|11904.9|11913.4|11911.4|11903.4|11901.4|61
1645534200000|2022-02-22 12:50:00|11907.4|11905.4|11908.9|11906.9|11914.9|11912.9|11905.4|11903.4|182
1645534500000|2022-02-22 12:55:00|11909.4|11907.4|11905.9|11903.9|11909.9|11907.9|11901.9|11899.9|100
1645534800000|2022-02-22 13:00:00|11905.4|11903.4|11901.4|11899.4|11907.4|11905.4|11894.4|11892.4|163
1645535100000|2022-02-22 13:05:00|11900.9|11898.9|11904.9|11902.9|11904.9|11902.9|11894.4|11892.4|160
1645535400000|2022-02-22 13:10:00|11904.4|11902.4|11884.9|11882.9|11904.4|11902.4|11882.9|11880.9|278
1645535700000|2022-02-22 13:15:00|11884.4|11882.4|11885.9|11883.9|11892.4|11890.4|11882.4|11880.4|199
1645536000000|2022-02-22 13:20:00|11885.4|11883.4|11882.4|11880.4|11887.4|11885.4|11879.4|11877.4|134
1645536300000|2022-02-22 13:25:00|11882.9|11880.9|11878.4|11876.4|11890.9|11888.9|11878.4|11876.4|194
1645536600000|2022-02-22 13:30:00|11878.9|11876.9|11888.9|11886.9|11892.9|11890.9|11878.9|11876.9|122
1645536900000|2022-02-22 13:35:00|11889.4|11887.4|11900.2|11898.2|11900.2|11898.2|11886.9|11884.9|71
1645537200000|2022-02-22 13:40:00|11900.7|11898.7|11911.5|11909.5|11917.5|11915.5|11899.7|11897.7|122
1645537500000|2022-02-22 13:45:00|11911|11909|11902|11900|11911.5|11909.5|11897.5|11895.5|89
1645537800000|2022-02-22 13:50:00|11902.5|11900.5|11907.5|11905.5|11909.5|11907.5|11901.5|11899.5|98
1645538100000|2022-02-22 13:55:00|11907|11905|11910|11908|11912|11910|11906.5|11904.5|75
1645538400000|2022-02-22 14:00:00|11910.5|11908.5|11919.5|11917.5|11924|11922|11909|11907|144
1645538700000|2022-02-22 14:05:00|11919|11917|11915.5|11913.5|11920.5|11918.5|11913.5|11911.5|147
1645539000000|2022-02-22 14:10:00|11913.5|11911.5|11898|11896|11917|11915|11897|11895|225
1645539300000|2022-02-22 14:15:00|11897.5|11895.5|11904|11902|11905.5|11903.5|11897|11895|426
1645539600000|2022-02-22 14:20:00|11904.5|11902.5|11897|11895|11905.5|11903.5|11895.5|11893.5|232
1645539900000|2022-02-22 14:25:00|11896.5|11894.5|11890.5|11888.5|11896.5|11894.5|11889|11887|120
1645540200000|2022-02-22 14:30:00|11892|11890|11903.5|11901.5|11905.5|11903.5|11891.5|11889.5|367
1645540500000|2022-02-22 14:35:00|11902.5|11900.5|11905|11903|11917.5|11915.5|11894|11892|302
1645540800000|2022-02-22 14:40:00|11905.5|11903.5|11927.5|11925.5|11935.5|11933.5|11899|11897|281
1645541100000|2022-02-22 14:45:00|11927|11925|11944.5|11942.5|11944.5|11942.5|11917|11915|247
1645541400000|2022-02-22 14:50:00|11944|11942|11954|11952|11955.5|11953.5|11934|11932|433
1645541700000|2022-02-22 14:55:00|11953.5|11951.5|11950.5|11948.5|11954.5|11952.5|11933|11931|404
1645542000000|2022-02-22 15:00:00|11948|11946|11950.5|11948.5|11954|11952|11938.5|11936.5|343
1645542300000|2022-02-22 15:05:00|11950|11948|11945|11943|11951|11949|11931.5|11929.5|214
1645542600000|2022-02-22 15:10:00|11945.2|11943.2|11953.7|11951.7|11955.7|11953.7|11934.7|11932.7|380
1645542900000|2022-02-22 15:15:00|11954.2|11952.2|11959.7|11957.7|11962.7|11960.7|11948.2|11946.2|228
1645543200000|2022-02-22 15:20:00|11959.2|11957.2|11959.7|11957.7|11970.7|11968.7|11955.7|11953.7|308
1645543500000|2022-02-22 15:25:00|11960.7|11958.7|11981.2|11979.2|11982.2|11980.2|11960.7|11958.7|297
1645543800000|2022-02-22 15:30:00|11981.7|11979.7|11966.7|11964.7|11982.2|11980.2|11961.2|11959.2|275
1645544100000|2022-02-22 15:35:00|11966.2|11964.2|11958.7|11956.7|11974.7|11972.7|11956.2|11954.2|310
1645544400000|2022-02-22 15:40:00|11957.7|11955.7|11964.2|11962.2|11967.7|11965.7|11956.2|11954.2|267
1645544700000|2022-02-22 15:45:00|11963.2|11961.2|11960.7|11958.7|11971.7|11969.7|11955.2|11953.2|181
1645545000000|2022-02-22 15:50:00|11960.2|11958.2|11946.7|11944.7|11960.2|11958.2|11941.7|11939.7|343
1645545300000|2022-02-22 15:55:00|11946.2|11944.2|11936.7|11934.7|11951.2|11949.2|11936.7|11934.7|227
1645545600000|2022-02-22 16:00:00|11937.2|11935.2|11945.2|11943.2|11945.7|11943.7|11935.2|11933.2|555
1645545900000|2022-02-22 16:05:00|11944.2|11942.2|11935.2|11933.2|11950.7|11948.7|11934.2|11932.2|212
1645546200000|2022-02-22 16:10:00|11934.7|11932.7|11942.2|11940.2|11950.2|11948.2|11934.7|11932.7|306
1645546500000|2022-02-22 16:15:00|11943.7|11941.7|11939.2|11937.2|11947.2|11945.2|11936.2|11934.2|718
1645546800000|2022-02-22 16:20:00|11938.2|11936.2|11940.7|11938.7|11944.2|11942.2|11925.7|11923.7|587
1645547100000|2022-02-22 16:25:00|11941.2|11939.2|11959.7|11957.7|11961.7|11959.7|11938.7|11936.7|3213
1645547400000|2022-02-22 16:30:00|11958.7|11956.7|11967.7|11965.7|11968.7|11966.7|11955.2|11953.2|1401
1645547700000|2022-02-22 16:35:00|11967.2|11965.2|11948.7|11946.7|11973.2|11971.2|11939.7|11937.7|455
1645548000000|2022-02-22 16:40:00|11949.2|11947.2|11956.7|11954.7|11962.7|11960.7|11946.7|11944.7|167
1645548300000|2022-02-22 16:45:00|11956.2|11954.2|11962.7|11960.7|11963.2|11961.2|11955.2|11953.2|58
1645548600000|2022-02-22 16:50:00|11962.2|11960.2|11937.7|11935.7|11971.2|11969.2|11937.2|11935.2|349
1645548900000|2022-02-22 16:55:00|11937.2|11935.2|11948.2|11946.2|11948.2|11946.2|11935.2|11933.2|40
1645549200000|2022-02-22 17:00:00|11947.2|11945.2|11949.2|11947.2|11958.2|11956.2|11943.7|11941.7|25
1645549500000|2022-02-22 17:05:00|11949.7|11947.7|11953.2|11951.2|11957.7|11955.7|11948.2|11946.2|17
1645549800000|2022-02-22 17:10:00|11953.7|11951.7|11943.2|11941.2|11953.7|11951.7|11940.7|11938.7|15
1645550100000|2022-02-22 17:15:00|11942.7|11940.7|11936.7|11934.7|11943.2|11941.2|11935.2|11933.2|42
1645550400000|2022-02-22 17:20:00|11936.2|11934.2|11936.7|11934.7|11942.7|11940.7|11936.2|11934.2|17
1645550700000|2022-02-22 17:25:00|11936.2|11934.2|11929.7|11927.7|11938.7|11936.7|11928.2|11926.2|44
1645551000000|2022-02-22 17:30:00|11928.7|11926.7|11916.2|11914.2|11929.7|11927.7|11915.2|11913.2|48
1645551300000|2022-02-22 17:35:00|11916.7|11914.7|11921.7|11919.7|11928.2|11926.2|11916.2|11914.2|25
1645551600000|2022-02-22 17:40:00|11922.2|11920.2|11919.7|11917.7|11922.2|11920.2|11914.7|11912.7|32
1645551900000|2022-02-22 17:45:00|11919.2|11917.2|11906.7|11904.7|11920.2|11918.2|11905.7|11903.7|42
1645552200000|2022-02-22 17:50:00|11907.2|11905.2|11905.7|11903.7|11914.2|11912.2|11905.7|11903.7|55
1645552500000|2022-02-22 17:55:00|11906.2|11904.2|11898.2|11896.2|11908.7|11906.7|11897.7|11895.7|29
1645552800000|2022-02-22 18:00:00|11898.7|11896.7|11900.7|11898.7|11906.2|11904.2|11895.7|11893.7|49
1645553100000|2022-02-22 18:05:00|11901.2|11899.2|11900.7|11898.7|11908.7|11906.7|11896.7|11894.7|26
1645553400000|2022-02-22 18:10:00|11901.2|11899.2|11902.2|11900.2|11912.2|11910.2|11899.2|11897.2|20
1645553700000|2022-02-22 18:15:00|11902.7|11900.7|11889.7|11887.7|11903.2|11901.2|11884.2|11882.2|28
1645554000000|2022-02-22 18:20:00|11890.2|11888.2|11897.2|11895.2|11902.7|11900.7|11888.7|11886.7|10
1645554300000|2022-02-22 18:25:00|11897.7|11895.7|11895.7|11893.7|11898.2|11896.2|11893.2|11891.2|2
1645554600000|2022-02-22 18:30:00|11895.2|11893.2|11900.2|11898.2|11903.2|11901.2|11890.7|11888.7|32
1645554900000|2022-02-22 18:35:00|11899.7|11897.7|11894.2|11892.2|11900.2|11898.2|11891.7|11889.7|24
1645555200000|2022-02-22 18:40:00|11894.7|11892.7|11884.2|11882.2|11901.2|11899.2|11881.2|11879.2|36
1645555500000|2022-02-22 18:45:00|11885.2|11883.2|11879.2|11877.2|11889.2|11887.2|11878.7|11876.7|39
1645555800000|2022-02-22 18:50:00|11879.7|11877.7|11872.7|11870.7|11879.7|11877.7|11871.7|11869.7|16
1645556100000|2022-02-22 18:55:00|11873.2|11871.2|11877.7|11875.7|11878.2|11876.2|11870.2|11868.2|17
1645556400000|2022-02-22 19:00:00|11877.2|11875.2|11870.7|11868.7|11878.2|11876.2|11867.7|11865.7|35
1645556700000|2022-02-22 19:05:00|11870.2|11868.2|11858.7|11856.7|11870.2|11868.2|11855.7|11853.7|43
1645557000000|2022-02-22 19:10:00|11859.2|11857.2|11867.7|11865.7|11871.2|11869.2|11854.2|11852.2|40
1645557300000|2022-02-22 19:15:00|11867.2|11865.2|11879.7|11877.7|11881.2|11879.2|11864.2|11862.2|10
1645557600000|2022-02-22 19:20:00|11880.2|11878.2|11867.2|11865.2|11888.2|11886.2|11854.2|11852.2|53
1645557900000|2022-02-22 19:25:00|11866.7|11864.7|11887.7|11885.7|11893.7|11891.7|11866.7|11864.7|51
1645558200000|2022-02-22 19:30:00|11887.2|11885.2|11892.2|11890.2|11905.7|11903.7|11876.2|11874.2|19
1645558500000|2022-02-22 19:35:00|11892.7|11890.7|11896.2|11894.2|11909.2|11907.2|11891.7|11889.7|35
1645558800000|2022-02-22 19:40:00|11896.7|11894.7|11891.2|11889.2|11906.7|11904.7|11889.2|11887.2|29
1645559100000|2022-02-22 19:45:00|11890.7|11888.7|11925.2|11923.2|11925.7|11923.7|11881.7|11879.7|56
1645559400000|2022-02-22 19:50:00|11925.7|11923.7|11932.7|11930.7|11940.7|11938.7|11920.2|11918.2|24
1645559700000|2022-02-22 19:55:00|11932.2|11930.2|11942.7|11940.7|11951.2|11949.2|11932.2|11930.2|36
1645560000000|2022-02-22 20:00:00|11943.2|11941.2|11961.2|11959.2|11961.2|11959.2|11939.7|11937.7|71
1645560300000|2022-02-22 20:05:00|11960.7|11958.7|11947.7|11945.7|11965.7|11963.7|11947.2|11945.2|57
1645560600000|2022-02-22 20:10:00|11948.2|11946.2|11953.2|11951.2|11961.2|11959.2|11948.2|11946.2|14
1645560900000|2022-02-22 20:15:00|11953.7|11951.7|11949.2|11947.2|11962.7|11960.7|11945.7|11943.7|8
1645561200000|2022-02-22 20:20:00|11948.7|11946.7|11939.7|11937.7|11954.7|11952.7|11937.2|11935.2|9
1645561500000|2022-02-22 20:25:00|11940.2|11938.2|11950.2|11948.2|11959.2|11957.2|11938.2|11936.2|26
1645561800000|2022-02-22 20:30:00|11949.7|11947.7|11946.2|11944.2|11950.7|11948.7|11935.7|11933.7|35
1645562100000|2022-02-22 20:35:00|11947.2|11945.2|11950.2|11948.2|11950.7|11948.7|11936.2|11934.2|18
1645562400000|2022-02-22 20:40:00|11949.7|11947.7|11934.7|11932.7|11951.7|11949.7|11931.7|11929.7|20
1645562700000|2022-02-22 20:45:00|11933.7|11931.7|11921.2|11919.2|11933.7|11931.7|11917.7|11915.7|26
1645563000000|2022-02-22 20:50:00|11916.2|11914.2|11901.2|11899.2|11916.2|11914.2|11895.2|11893.2|125
1645563300000|2022-02-22 20:55:00|11901.7|11899.7|11928.5|11922.5|11929.4|11924.2|11901.7|11899.7|65
1645563600000|2022-02-22 21:00:00|11928.6|11922.6|11955|11949|11957.4|11951.4|11926.4|11920.4|0
1645563900000|2022-02-22 21:05:00|11954.7|11948.7|11954.3|11948.3|11956.5|11950.5|11943.8|11937.8|0
1645564200000|2022-02-22 21:10:00|11954.6|11948.6|11952.7|11946.7|11954.6|11948.6|11950.3|11944.3|0
1645564500000|2022-02-22 21:15:00|11953.2|11947.2|11953.7|11947.7|11956.5|11950.5|11952.4|11946.4|0
1645564800000|2022-02-22 21:20:00|11953.2|11947.2|11948.4|11942.4|11953.7|11947.7|11948.4|11942.4|0
1645565100000|2022-02-22 21:25:00|11948.9|11942.9|11949.1|11943.1|11949.9|11943.9|11946.5|11940.5|0
1645565400000|2022-02-22 21:30:00|11948.9|11942.9|11948.9|11942.9|11950.3|11944.3|11946.3|11940.3|0
1645565700000|2022-02-22 21:35:00|11949.1|11943.1|11952.7|11946.7|11953.2|11947.2|11948.4|11942.4|0
1645566000000|2022-02-22 21:40:00|11953.4|11947.4|11959.4|11953.4|11959.9|11953.9|11952.7|11946.7|0
1645566300000|2022-02-22 21:45:00|11958.9|11952.9|11958.9|11952.9|11959.4|11953.4|11958.6|11952.6|0
1645566600000|2022-02-22 21:50:00|11959.4|11953.4|11946.5|11940.5|11959.4|11953.4|11942.7|11936.7|0
1645566900000|2022-02-22 21:55:00|11946.8|11940.8|11945.5|11939.5|11947.5|11941.5|11942.7|11936.7|0
1645567200000|2022-02-22 22:00:00|11945.6|11939.6|11946.6|11940.6|11947.3|11941.3|11945.6|11939.6|0
1645567500000|2022-02-22 22:05:00|11946.5|11940.5|11943.3|11937.3|11946.5|11940.5|11943.1|11937.1|0
1645567800000|2022-02-22 22:10:00|11943.4|11937.4|11942.6|11936.6|11943.4|11937.4|11942.6|11936.6|0
1645568100000|2022-02-22 22:15:00|11943.3|11937.3|11942.9|11936.9|11943.6|11937.6|11942.4|11936.4|0
1645568400000|2022-02-22 22:20:00|11943.1|11937.1|11943.6|11937.6|11943.6|11937.6|11942.9|11936.9|0
1645568700000|2022-02-22 22:25:00|11943.8|11937.8|11946.1|11940.1|11946.1|11940.1|11943.1|11937.1|0
1645569000000|2022-02-22 22:30:00|11946|11940|11945.3|11939.3|11946.5|11940.5|11944.4|11938.4|0
1645569300000|2022-02-22 22:35:00|11945.6|11939.6|11945.8|11939.8|11946.8|11940.8|11945.3|11939.3|0
1645569600000|2022-02-22 22:40:00|11945.6|11939.6|11945.6|11939.6|11945.8|11939.8|11945.6|11939.6|0
1645569900000|2022-02-22 22:45:00|11946|11940|11945.8|11939.8|11946|11940|11945.1|11939.1|0
1645570200000|2022-02-22 22:50:00|11945.6|11939.6|11946|11940|11946.3|11940.3|11945.5|11939.5|0
1645570500000|2022-02-22 22:55:00|11945.8|11939.8|11944.6|11938.6|11945.8|11939.8|11944.3|11938.3|0
1645570800000|2022-02-22 23:00:00|11942.9|11936.9|11954.6|11948.6|11956.8|11950.8|11942.9|11936.9|0
1645571100000|2022-02-22 23:05:00|11955.1|11949.1|11955.4|11949.4|11957|11951|11953.9|11947.9|0
1645571400000|2022-02-22 23:10:00|11956.1|11950.1|11954.6|11948.6|11959.2|11953.2|11954.2|11948.2|0
1645571700000|2022-02-22 23:15:00|11955.1|11949.1|11956.1|11950.1|11956.6|11950.6|11951.8|11945.8|0
1645572000000|2022-02-22 23:20:00|11955.6|11949.6|11957|11951|11957|11951|11953.2|11947.2|0
1645572300000|2022-02-22 23:25:00|11956.8|11950.8|11967.1|11961.1|11970.9|11964.9|11956.1|11950.1|0
1645572600000|2022-02-22 23:30:00|11967.5|11961.5|11963.2|11957.2|11969|11963|11961.8|11955.8|0
1645572900000|2022-02-22 23:35:00|11962.8|11956.8|11960.8|11954.8|11964.2|11958.2|11960.4|11954.4|0
1645573200000|2022-02-22 23:40:00|11961.3|11955.3|11968.5|11962.5|11968.7|11962.7|11960.8|11954.8|0
1645573500000|2022-02-22 23:45:00|11968.7|11962.7|11971.3|11965.3|11973.7|11967.7|11967.3|11961.3|0
1645573800000|2022-02-22 23:50:00|11971.6|11965.6|11970.9|11964.9|11974.2|11968.2|11969.4|11963.4|0
1645574100000|2022-02-22 23:55:00|11971.3|11965.3|11969|11963|11972.8|11966.8|11966.8|11960.8|0
1645574400000|2022-02-23 00:00:00|11969.2|11963.2|11969.9|11963.9|11971.3|11965.3|11967.2|11961.2|0
1645574700000|2022-02-23 00:05:00|11970|11964|11967.4|11961.4|11970.6|11964.6|11967.2|11961.2|0
1645575000000|2022-02-23 00:10:00|11967.2|11961.2|11967.2|11961.2|11967.9|11961.9|11964.8|11958.8|0
1645575300000|2022-02-23 00:15:00|11966.8|11960.8|11964.9|11958.9|11969.6|11963.6|11960.1|11954.1|0
1645575600000|2022-02-23 00:20:00|11964.7|11958.7|11960.2|11954.2|11968.2|11962.2|11959.2|11953.2|0
1645575900000|2022-02-23 00:25:00|11959.8|11953.8|11960.6|11954.6|11964|11958|11959.2|11953.2|0
1645576200000|2022-02-23 00:30:00|11960.8|11954.8|11961.1|11955.1|11962.1|11956.1|11955.8|11949.8|0
1645576500000|2022-02-23 00:35:00|11960.9|11954.9|11956.4|11950.4|11962.1|11956.1|11955.4|11949.4|0
1645576800000|2022-02-23 00:40:00|11956.8|11950.8|11954.5|11948.5|11957.3|11951.3|11952.1|11946.1|0
1645577100000|2022-02-23 00:45:00|11954.7|11948.7|11958.7|11952.7|11959.7|11953.7|11954.5|11948.5|0
1645577400000|2022-02-23 00:50:00|11958.3|11952.3|11957.8|11951.8|11959.2|11953.2|11956.4|11950.4|0
1645577700000|2022-02-23 00:55:00|11958|11952|11962.1|11956.1|11964|11958|11958|11952|0
1645578000000|2022-02-23 01:00:00|11962.3|11956.3|11963.5|11957.5|11963.5|11957.5|11958.3|11952.3|0
1645578300000|2022-02-23 01:05:00|11963.2|11957.2|11964|11958|11965.9|11959.9|11961.6|11955.6|0
1645578600000|2022-02-23 01:10:00|11963.8|11957.8|11964.9|11958.9|11965.3|11959.3|11963.5|11957.5|0
1645578900000|2022-02-23 01:15:00|11964.5|11958.5|11961.6|11955.6|11964.5|11958.5|11959.2|11953.2|0
1645579200000|2022-02-23 01:20:00|11961.4|11955.4|11962.5|11956.5|11964|11958|11961.2|11955.2|0
1645579500000|2022-02-23 01:25:00|11961.9|11955.9|11959.6|11953.6|11963|11957|11959.2|11953.2|0
1645579800000|2022-02-23 01:30:00|11959.4|11953.4|11948.7|11942.7|11960.2|11954.2|11942|11936|0
1645580100000|2022-02-23 01:35:00|11948.5|11942.5|11953|11947|11957.2|11951.2|11945.9|11939.9|0
1645580400000|2022-02-23 01:40:00|11953.4|11947.4|11949.1|11943.1|11953.9|11947.9|11943|11937|0
1645580700000|2022-02-23 01:45:00|11948.9|11942.9|11947.2|11941.2|11951.5|11945.5|11944.9|11938.9|0
1645581000000|2022-02-23 01:50:00|11947|11941|11948.1|11942.1|11951|11945|11942|11936|0
1645581300000|2022-02-23 01:55:00|11948.3|11942.3|11959.3|11953.3|11962.4|11956.4|11948.3|11942.3|0
1645581600000|2022-02-23 02:00:00|11959.6|11953.6|11962.4|11956.4|11963.9|11957.9|11957.7|11951.7|0
1645581900000|2022-02-23 02:05:00|11962.6|11956.6|11961.5|11955.5|11963.9|11957.9|11959.1|11953.1|0
1645582200000|2022-02-23 02:10:00|11961.3|11955.3|11961|11955|11963|11957|11959.1|11953.1|0
1645582500000|2022-02-23 02:15:00|11960.8|11954.8|11961.4|11955.4|11961.5|11955.5|11957.6|11951.6|0
1645582800000|2022-02-23 02:20:00|11962|11956|11960.1|11954.1|11963.4|11957.4|11959.1|11953.1|0
1645583100000|2022-02-23 02:25:00|11960.5|11954.5|11951.5|11945.5|11960.5|11954.5|11950.5|11944.5|0
1645583400000|2022-02-23 02:30:00|11951.3|11945.3|11953.4|11947.4|11954.4|11948.4|11950|11944|0
1645583700000|2022-02-23 02:35:00|11953.8|11947.8|11951.9|11945.9|11954.3|11948.3|11950.5|11944.5|0
1645584000000|2022-02-23 02:40:00|11952.1|11946.1|11952.9|11946.9|11954.3|11948.3|11947.7|11941.7|0
1645584300000|2022-02-23 02:45:00|11952.7|11946.7|11945.8|11939.8|11952.7|11946.7|11943.4|11937.4|0
1645584600000|2022-02-23 02:50:00|11946.2|11940.2|11953.4|11947.4|11953.4|11947.4|11946.2|11940.2|0
1645584900000|2022-02-23 02:55:00|11952.8|11946.8|11952.4|11946.4|11954.3|11948.3|11950|11944|0
1645585200000|2022-02-23 03:00:00|11952.8|11946.8|11951.9|11945.9|11956.2|11950.2|11947.7|11941.7|0
1645585500000|2022-02-23 03:05:00|11951.7|11945.7|11948.1|11942.1|11951.7|11945.7|11946.7|11940.7|0
1645585800000|2022-02-23 03:10:00|11947.7|11941.7|11942.9|11936.9|11948.6|11942.6|11941|11935|0
1645586100000|2022-02-23 03:15:00|11943.1|11937.1|11952.4|11946.4|11953.4|11947.4|11943.1|11937.1|0
1645586400000|2022-02-23 03:20:00|11952.8|11946.8|11958.1|11952.1|11958.5|11952.5|11952.4|11946.4|0
1645586700000|2022-02-23 03:25:00|11957.7|11951.7|11961|11955|11961|11955|11957.2|11951.2|0
1645587000000|2022-02-23 03:30:00|11962.9|11956.9|11965.2|11959.2|11965.3|11959.3|11962.4|11956.4|0
1645587300000|2022-02-23 03:35:00|11965.4|11959.4|11959.1|11953.1|11965.8|11959.8|11959.1|11953.1|0
1645587600000|2022-02-23 03:40:00|11958.3|11952.3|11952.9|11946.9|11959.1|11953.1|11952.5|11946.5|0
1645587900000|2022-02-23 03:45:00|11953.1|11947.1|11955.3|11949.3|11957.2|11951.2|11952.5|11946.5|0
1645588200000|2022-02-23 03:50:00|11954.8|11948.8|11955.3|11949.3|11956.3|11950.3|11951.5|11945.5|0
1645588500000|2022-02-23 03:55:00|11955.8|11949.8|11962.9|11956.9|11963.9|11957.9|11955.3|11949.3|0
1645588800000|2022-02-23 04:00:00|11963|11957|11965.2|11959.2|11967.7|11961.7|11961.5|11955.5|0
1645589100000|2022-02-23 04:05:00|11965.3|11959.3|11963.4|11957.4|11965.8|11959.8|11962.9|11956.9|0
1645589400000|2022-02-23 04:10:00|11963.6|11957.6|11965.8|11959.8|11966.7|11960.7|11963.4|11957.4|0
1645589700000|2022-02-23 04:15:00|11966|11960|11967.7|11961.7|11968.6|11962.6|11965.3|11959.3|0
1645590000000|2022-02-23 04:20:00|11967.9|11961.9|11968.1|11962.1|11968.6|11962.6|11962.9|11956.9|0
1645590300000|2022-02-23 04:25:00|11968.3|11962.3|11964.3|11958.3|11968.6|11962.6|11963.8|11957.8|0
1645590600000|2022-02-23 04:30:00|11964.5|11958.5|11970.5|11964.5|11970.5|11964.5|11964.5|11958.5|0
1645590900000|2022-02-23 04:35:00|11970.3|11964.3|11970.5|11964.5|11970.5|11964.5|11968.6|11962.6|0
1645591200000|2022-02-23 04:40:00|11970.9|11964.9|11970.5|11964.5|11971.5|11965.5|11968.6|11962.6|0
1645591500000|2022-02-23 04:45:00|11970.3|11964.3|11972.5|11966.5|11972.5|11966.5|11970|11964|0
1645591800000|2022-02-23 04:50:00|11972.7|11966.7|11975.4|11969.4|11977.2|11971.2|11972.6|11966.6|0
1645592100000|2022-02-23 04:55:00|11975.6|11969.6|11979.6|11973.6|11980.1|11974.1|11975.6|11969.6|0
1645592400000|2022-02-23 05:00:00|11979.4|11973.4|11981.5|11975.5|11982|11976|11979.2|11973.2|0
1645592700000|2022-02-23 05:05:00|11981.7|11975.7|11983|11977|11983.9|11977.9|11981.1|11975.1|0
1645593000000|2022-02-23 05:10:00|11983.2|11977.2|11982|11976|11983.9|11977.9|11982|11976|0
1645593300000|2022-02-23 05:15:00|11981.8|11975.8|11982|11976|11983|11977|11981.5|11975.5|0
1645593600000|2022-02-23 05:20:00|11982.4|11976.4|11982|11976|11982.9|11976.9|11981|11975|0
1645593900000|2022-02-23 05:25:00|11981.8|11975.8|11981.1|11975.1|11982|11976|11979.1|11973.1|0
1645594200000|2022-02-23 05:30:00|11982|11976|11977.3|11971.3|11984.9|11978.9|11976.3|11970.3|0
1645594500000|2022-02-23 05:35:00|11977.5|11971.5|11974.4|11968.4|11979.1|11973.1|11974.4|11968.4|0
1645594800000|2022-02-23 05:40:00|11974.6|11968.6|11973.4|11967.4|11976.7|11970.7|11972.9|11966.9|0
1645595100000|2022-02-23 05:45:00|11973|11967|11977.2|11971.2|11977.7|11971.7|11971|11965|0
1645595400000|2022-02-23 05:50:00|11976.8|11970.8|11975.8|11969.8|11980.6|11974.6|11973.9|11967.9|0
1645595700000|2022-02-23 05:55:00|11975.4|11969.4|11976.3|11970.3|11980.6|11974.6|11974.4|11968.4|0
1645596000000|2022-02-23 06:00:00|11975.8|11969.8|11979.6|11973.6|11983.7|11977.7|11975.1|11969.1|0
1645596300000|2022-02-23 06:05:00|11980|11974|11978.1|11972.1|11981.5|11975.5|11976.8|11970.8|0
1645596600000|2022-02-23 06:10:00|11977.9|11971.9|11982|11976|11982.5|11976.5|11977.2|11971.2|0
1645596900000|2022-02-23 06:15:00|11981.7|11975.7|11977.8|11971.8|11982.5|11976.5|11976.8|11970.8|0
1645597200000|2022-02-23 06:20:00|11977.6|11971.6|11964.4|11958.4|11977.6|11971.6|11963.9|11957.9|0
1645597500000|2022-02-23 06:25:00|11963.9|11957.9|11965.4|11959.4|11965.8|11959.8|11961.6|11955.6|0
1645597800000|2022-02-23 06:30:00|11965.8|11959.8|11962.9|11956.9|11966.3|11960.3|11962.5|11956.5|0
1645598100000|2022-02-23 06:35:00|11963.1|11957.1|11968.2|11962.2|11969.2|11963.2|11961.6|11955.6|0
1645598400000|2022-02-23 06:40:00|11967.7|11961.7|11965.8|11959.8|11967.7|11961.7|11965.3|11959.3|0
1645598700000|2022-02-23 06:45:00|11965.6|11959.6|11966.4|11960.4|11966.4|11960.4|11962.5|11956.5|0
1645599000000|2022-02-23 06:50:00|11966.8|11960.8|11971.5|11965.5|11972.1|11966.1|11966.8|11960.8|0
1645599300000|2022-02-23 06:55:00|11971.3|11965.3|11951.2|11945.2|11971.3|11965.3|11947.4|11941.4|0
1645599600000|2022-02-23 07:00:00|11949.2|11943.2|11971.2|11969.2|12004.7|12002.7|11946|11940|126
1645599900000|2022-02-23 07:05:00|11972.2|11970.2|11979.7|11977.7|11979.7|11977.7|11964.2|11962.2|31
1645600200000|2022-02-23 07:10:00|11979.2|11977.2|11972.7|11970.7|11987.2|11985.2|11971.7|11969.7|27
1645600500000|2022-02-23 07:15:00|11972.2|11970.2|11974.7|11972.7|11977.7|11975.7|11967.2|11965.2|23
1645600800000|2022-02-23 07:20:00|11974.2|11972.2|11973.7|11971.7|11974.2|11972.2|11964.7|11962.7|17
1645601100000|2022-02-23 07:25:00|11971.7|11969.7|11976.2|11974.2|11984.7|11982.7|11971.7|11969.7|20
1645601400000|2022-02-23 07:30:00|11975.7|11973.7|11983.7|11981.7|11986.2|11984.2|11975.2|11973.2|10
1645601700000|2022-02-23 07:35:00|11984.7|11982.7|11986.7|11984.7|11986.7|11984.7|11974.2|11972.2|11
1645602000000|2022-02-23 07:40:00|11986.2|11984.2|11985.2|11983.2|11988.2|11986.2|11982.2|11980.2|16
1645602300000|2022-02-23 07:45:00|11984.7|11982.7|11970.7|11968.7|11984.7|11982.7|11967.7|11965.7|8
1645602600000|2022-02-23 07:50:00|11971.2|11969.2|11978.2|11976.2|11978.2|11976.2|11966.7|11964.7|14
1645602900000|2022-02-23 07:55:00|11978.7|11976.7|11980.2|11978.2|11993.2|11991.2|11974.7|11972.7|50
1645603200000|2022-02-23 08:00:00|11979.2|11977.2|12013.7|12011.7|12014.2|12012.2|11966.2|11964.2|833
1645603500000|2022-02-23 08:05:00|12012.7|12010.7|12033.7|12031.7|12035.7|12033.7|12006.7|12004.7|512
1645603800000|2022-02-23 08:10:00|12033.2|12031.2|12052.7|12050.7|12058.2|12056.2|12033.2|12031.2|513
1645604100000|2022-02-23 08:15:00|12054.7|12052.7|12045.7|12043.7|12055.7|12053.7|12037.7|12035.7|207
1645604400000|2022-02-23 08:20:00|12045.2|12043.2|12044.2|12042.2|12058.7|12056.7|12040.2|12038.2|287
1645604700000|2022-02-23 08:25:00|12043.7|12041.7|12048.7|12046.7|12049.2|12047.2|12036.7|12034.7|182
1645605000000|2022-02-23 08:30:00|12049.2|12047.2|12064.7|12062.7|12065.7|12063.7|12042.2|12040.2|440
1645605300000|2022-02-23 08:35:00|12064.2|12062.2|12066.7|12064.7|12067.2|12065.2|12056.2|12054.2|267
1645605600000|2022-02-23 08:40:00|12066.5|12064.5|12067|12065|12070|12068|12062.5|12060.5|512
1645605900000|2022-02-23 08:45:00|12067.5|12065.5|12069|12067|12069|12067|12056|12054|335
1645606200000|2022-02-23 08:50:00|12069.5|12067.5|12078|12076|12081.5|12079.5|12069.5|12067.5|352
1645606500000|2022-02-23 08:55:00|12078.5|12076.5|12088|12086|12088.5|12086.5|12071.5|12069.5|327
1645606800000|2022-02-23 09:00:00|12087.5|12085.5|12100.5|12098.5|12104.5|12102.5|12087.5|12085.5|369
1645607100000|2022-02-23 09:05:00|12100|12098|12089.5|12087.5|12103|12101|12089|12087|182
1645607400000|2022-02-23 09:10:00|12090|12088|12096|12094|12099|12097|12086|12084|237
1645607700000|2022-02-23 09:15:00|12096.5|12094.5|12102.5|12100.5|12103.5|12101.5|12092.5|12090.5|167
1645608000000|2022-02-23 09:20:00|12102|12100|12096.5|12094.5|12106|12104|12095.5|12093.5|142
1645608300000|2022-02-23 09:25:00|12096|12094|12090|12088|12099.5|12097.5|12085|12083|178
1645608600000|2022-02-23 09:30:00|12091|12089|12099|12097|12101.5|12099.5|12089|12087|123
1645608900000|2022-02-23 09:35:00|12100|12098|12106|12104|12106.5|12104.5|12099|12097|105
1645609200000|2022-02-23 09:40:00|12106.5|12104.5|12116|12114|12119.5|12117.5|12106|12104|144
1645609500000|2022-02-23 09:45:00|12116.5|12114.5|12125|12123|12126|12124|12116|12114|321
1645609800000|2022-02-23 09:50:00|12125.5|12123.5|12105|12103|12130|12128|12105|12103|276
1645610100000|2022-02-23 09:55:00|12105.5|12103.5|12092.5|12090.5|12113|12111|12090|12088|171
1645610400000|2022-02-23 10:00:00|12092|12090|12111.5|12109.5|12113|12111|12092|12090|327
1645610700000|2022-02-23 10:05:00|12111|12109|12073.5|12071.5|12111|12109|12072.5|12070.5|467
1645611000000|2022-02-23 10:10:00|12074|12072|12072.5|12070.5|12078|12076|12064.5|12062.5|115
1645611300000|2022-02-23 10:15:00|12072|12070|12077.5|12075.5|12080|12078|12068|12066|441
1645611600000|2022-02-23 10:20:00|12078|12076|12080.5|12078.5|12083.5|12081.5|12076|12074|359
1645611900000|2022-02-23 10:25:00|12081|12079|12078.5|12076.5|12087.5|12085.5|12078.5|12076.5|78
1645612200000|2022-02-23 10:30:00|12079|12077|12093.5|12091.5|12095|12093|12078.5|12076.5|268
1645612500000|2022-02-23 10:35:00|12093|12091|12085.5|12083.5|12095|12093|12082|12080|303
1645612800000|2022-02-23 10:40:00|12086|12084|12087.5|12085.5|12095|12093|12084.5|12082.5|88
1645613100000|2022-02-23 10:45:00|12087|12085|12075.5|12073.5|12087.5|12085.5|12068.5|12066.5|148
1645613400000|2022-02-23 10:50:00|12076|12074|12079|12077|12084|12082|12074.5|12072.5|141
1645613700000|2022-02-23 10:55:00|12079.5|12077.5|12090.5|12088.5|12090.5|12088.5|12075|12073|95
1645614000000|2022-02-23 11:00:00|12090|12088|12092.5|12090.5|12095|12093|12082.5|12080.5|103
1645614300000|2022-02-23 11:05:00|12092|12090|12092.5|12090.5|12093|12091|12085.5|12083.5|67
1645614600000|2022-02-23 11:10:00|12093|12091|12081.5|12079.5|12096.5|12094.5|12080.5|12078.5|49
1645614900000|2022-02-23 11:15:00|12082|12080|12066.5|12064.5|12085|12083|12066|12064|123
1645615200000|2022-02-23 11:20:00|12066|12064|12065.5|12063.5|12067.5|12065.5|12059.5|12057.5|112
1645615500000|2022-02-23 11:25:00|12066|12064|12065.5|12063.5|12069.5|12067.5|12064|12062|98
1645615800000|2022-02-23 11:30:00|12066|12064|12059.5|12057.5|12067|12065|12056|12054|77
1645616100000|2022-02-23 11:35:00|12059|12057|12053.5|12051.5|12060|12058|12052.5|12050.5|79
1645616400000|2022-02-23 11:40:00|12054|12052|12052|12050|12057.5|12055.5|12051|12049|152
1645616700000|2022-02-23 11:45:00|12052.5|12050.5|12053.5|12051.5|12055|12053|12047.5|12045.5|253
1645617000000|2022-02-23 11:50:00|12053|12051|12059.5|12057.5|12061|12059|12053|12051|104
1645617300000|2022-02-23 11:55:00|12059|12057|12059|12057|12066|12064|12056.5|12054.5|351
1645617600000|2022-02-23 12:00:00|12059.5|12057.5|12066.5|12064.5|12071.5|12069.5|12058.5|12056.5|129
1645617900000|2022-02-23 12:05:00|12067|12065|12068.5|12066.5|12072|12070|12066|12064|177
1645618200000|2022-02-23 12:10:00|12069|12067|12071|12069|12072.5|12070.5|12061|12059|72
1645618500000|2022-02-23 12:15:00|12071.5|12069.5|12073|12071|12076|12074|12070|12068|45
1645618800000|2022-02-23 12:20:00|12072.5|12070.5|12077|12075|12079|12077|12071.5|12069.5|192
1645619100000|2022-02-23 12:25:00|12076|12074|12075.5|12073.5|12080|12078|12074|12072|211
1645619400000|2022-02-23 12:30:00|12076|12074|12072|12070|12076|12074|12070|12068|68
1645619700000|2022-02-23 12:35:00|12072.5|12070.5|12080|12078|12082|12080|12072|12070|86
1645620000000|2022-02-23 12:40:00|12079.5|12077.5|12079.5|12077.5|12082.5|12080.5|12079|12077|87
1645620300000|2022-02-23 12:45:00|12080|12078|12075.5|12073.5|12083.5|12081.5|12074|12072|56
1645620600000|2022-02-23 12:50:00|12076|12074|12086.5|12084.5|12088|12086|12076|12074|107
1645620900000|2022-02-23 12:55:00|12087|12085|12088|12086|12089.5|12087.5|12085.5|12083.5|63
1645621200000|2022-02-23 13:00:00|12087.5|12085.5|12094.5|12092.5|12096.5|12094.5|12086|12084|133
1645621500000|2022-02-23 13:05:00|12094|12092|12097.5|12095.5|12098.5|12096.5|12091|12089|93
1645621800000|2022-02-23 13:10:00|12098.5|12096.5|12095.5|12093.5|12099.5|12097.5|12094.5|12092.5|64
1645622100000|2022-02-23 13:15:00|12096|12094|12100|12098|12100.5|12098.5|12095.5|12093.5|72
1645622400000|2022-02-23 13:20:00|12099.5|12097.5|12087.5|12085.5|12101.5|12099.5|12087.5|12085.5|96
1645622700000|2022-02-23 13:25:00|12088|12086|12086.5|12084.5|12093|12091|12084|12082|62
1645623000000|2022-02-23 13:30:00|12087|12085|12079|12077|12090|12088|12079|12077|227
1645623300000|2022-02-23 13:35:00|12079.5|12077.5|12087|12085|12089|12087|12078.5|12076.5|82
1645623600000|2022-02-23 13:40:00|12087.5|12085.5|12085.5|12083.5|12087.5|12085.5|12081.5|12079.5|67
1645623900000|2022-02-23 13:45:00|12085|12083|12090.5|12088.5|12092|12090|12083|12081|136
1645624200000|2022-02-23 13:50:00|12090|12088|12093|12091|12095|12093|12089|12087|121
1645624500000|2022-02-23 13:55:00|12092.5|12090.5|12091.5|12089.5|12096.5|12094.5|12090|12088|98
1645624800000|2022-02-23 14:00:00|12091|12089|12092.5|12090.5|12093.5|12091.5|12085|12083|156
1645625100000|2022-02-23 14:05:00|12092|12090|12091.5|12089.5|12096|12094|12089.5|12087.5|101
1645625400000|2022-02-23 14:10:00|12091|12089|12085.5|12083.5|12092.5|12090.5|12082.5|12080.5|174
1645625700000|2022-02-23 14:15:00|12086|12084|12076.5|12074.5|12087.5|12085.5|12075.5|12073.5|150
1645626000000|2022-02-23 14:20:00|12077|12075|12080|12078|12082|12080|12070.5|12068.5|221
1645626300000|2022-02-23 14:25:00|12080.5|12078.5|12076.5|12074.5|12080.5|12078.5|12071.5|12069.5|167
1645626600000|2022-02-23 14:30:00|12075|12073|12071.5|12069.5|12075.5|12073.5|12064|12062|361
1645626900000|2022-02-23 14:35:00|12071|12069|12067.5|12065.5|12071.5|12069.5|12059.5|12057.5|438
1645627200000|2022-02-23 14:40:00|12068|12066|12060|12058|12068.5|12066.5|12054.5|12052.5|397
1645627500000|2022-02-23 14:45:00|12061|12059|12064.5|12062.5|12077.5|12075.5|12061|12059|316
1645627800000|2022-02-23 14:50:00|12065.5|12063.5|12037|12035|12067.5|12065.5|12037|12035|326
1645628100000|2022-02-23 14:55:00|12036.5|12034.5|12026|12024|12045.5|12043.5|12025|12023|558
1645628400000|2022-02-23 15:00:00|12026.5|12024.5|12019.5|12017.5|12028.5|12026.5|12010|12008|655
1645628700000|2022-02-23 15:05:00|12020|12018|12003.5|12001.5|12021|12019|11997.5|11995.5|564
1645629000000|2022-02-23 15:10:00|12005.3|12003.3|12013.8|12011.8|12020.3|12018.3|11996.3|11994.3|369
1645629300000|2022-02-23 15:15:00|12014.3|12012.3|12006.8|12004.8|12014.3|12012.3|12002.3|12000.3|237
1645629600000|2022-02-23 15:20:00|12006.3|12004.3|11998.3|11996.3|12017.3|12015.3|11996.8|11994.8|481
1645629900000|2022-02-23 15:25:00|11997.8|11995.8|11983.3|11981.3|12001.3|11999.3|11977.8|11975.8|329
1645630200000|2022-02-23 15:30:00|11982.3|11980.3|11990.8|11988.8|11992.3|11990.3|11972.3|11970.3|319
1645630500000|2022-02-23 15:35:00|11989.3|11987.3|12001.3|11999.3|12002.3|12000.3|11988.8|11986.8|239
1645630800000|2022-02-23 15:40:00|12001.8|11999.8|11986.3|11984.3|12001.8|11999.8|11980.3|11978.3|253
1645631100000|2022-02-23 15:45:00|11985.8|11983.8|11978.3|11976.3|11990.8|11988.8|11977.8|11975.8|196
1645631400000|2022-02-23 15:50:00|11977.8|11975.8|11972.8|11970.8|11982.8|11980.8|11969.3|11967.3|203
1645631700000|2022-02-23 15:55:00|11971.8|11969.8|11978.8|11976.8|11986.3|11984.3|11968.3|11966.3|231
1645632000000|2022-02-23 16:00:00|11979.3|11977.3|11976.3|11974.3|11983.8|11981.8|11972.3|11970.3|440
1645632300000|2022-02-23 16:05:00|11977.3|11975.3|11960.8|11958.8|11977.3|11975.3|11954.8|11952.8|390
1645632600000|2022-02-23 16:10:00|11960.3|11958.3|11962.8|11960.8|11966.3|11964.3|11953.8|11951.8|936
1645632900000|2022-02-23 16:15:00|11962.3|11960.3|11968.3|11966.3|11969.8|11967.8|11954.3|11952.3|420
1645633200000|2022-02-23 16:20:00|11967.8|11965.8|11954.8|11952.8|11968.3|11966.3|11947.8|11945.8|535
1645633500000|2022-02-23 16:25:00|11955.3|11953.3|11944.8|11942.8|11959.3|11957.3|11941.8|11939.8|1325
1645633800000|2022-02-23 16:30:00|11945.3|11943.3|11962.8|11960.8|11972.3|11970.3|11943.8|11941.8|1163
1645634100000|2022-02-23 16:35:00|11963.3|11961.3|11966.3|11964.3|11970.8|11968.8|11954.8|11952.8|280
1645634400000|2022-02-23 16:40:00|11966.8|11964.8|11966.8|11964.8|11972.3|11970.3|11964.3|11962.3|152
1645634700000|2022-02-23 16:45:00|11966.3|11964.3|11967.3|11965.3|11968.8|11966.8|11961.8|11959.8|172
1645635000000|2022-02-23 16:50:00|11967.8|11965.8|11973.3|11971.3|11974.8|11972.8|11961.3|11959.3|1088
1645635300000|2022-02-23 16:55:00|11973.8|11971.8|11977.3|11975.3|11982.8|11980.8|11971.8|11969.8|44
1645635600000|2022-02-23 17:00:00|11977.8|11975.8|11965.8|11963.8|11978.8|11976.8|11965.3|11963.3|50
1645635900000|2022-02-23 17:05:00|11965.3|11963.3|11974.3|11972.3|11974.8|11972.8|11964.3|11962.3|103
1645636200000|2022-02-23 17:10:00|11974.8|11972.8|11968.3|11966.3|11979.3|11977.3|11966.8|11964.8|14
1645636500000|2022-02-23 17:15:00|11967.8|11965.8|11988.8|11986.8|11989.8|11987.8|11967.8|11965.8|29
1645636800000|2022-02-23 17:20:00|11988.3|11986.3|11995.8|11993.8|11997.3|11995.3|11986.3|11984.3|47
1645637100000|2022-02-23 17:25:00|11994.8|11992.8|11999.8|11997.8|12000.8|11998.8|11994.3|11992.3|33
1645637400000|2022-02-23 17:30:00|12000.3|11998.3|11989.3|11987.3|12002.8|12000.8|11989.3|11987.3|19
1645637700000|2022-02-23 17:35:00|11989.8|11987.8|11982.3|11980.3|11989.8|11987.8|11981.8|11979.8|11
1645638000000|2022-02-23 17:40:00|11982.8|11980.8|11988.3|11986.3|11990.8|11988.8|11978.8|11976.8|15
1645638300000|2022-02-23 17:45:00|11988.8|11986.8|11973.3|11971.3|11991.3|11989.3|11972.8|11970.8|73
1645638600000|2022-02-23 17:50:00|11973.8|11971.8|11969.8|11967.8|11975.8|11973.8|11968.3|11966.3|30
1645638900000|2022-02-23 17:55:00|11969.3|11967.3|11968.8|11966.8|11972.8|11970.8|11964.8|11962.8|16
1645639200000|2022-02-23 18:00:00|11969.3|11967.3|11962.3|11960.3|11969.3|11967.3|11961.3|11959.3|10
1645639500000|2022-02-23 18:05:00|11962.8|11960.8|11959.8|11957.8|11964.3|11962.3|11957.8|11955.8|15
1645639800000|2022-02-23 18:10:00|11960.3|11958.3|11938.8|11936.8|11960.8|11958.8|11938.8|11936.8|29
1645640100000|2022-02-23 18:15:00|11939.3|11937.3|11939.3|11937.3|11942.3|11940.3|11931.3|11929.3|25
1645640400000|2022-02-23 18:20:00|11938.8|11936.8|11939.8|11937.8|11941.3|11939.3|11933.8|11931.8|21
1645640700000|2022-02-23 18:25:00|11940.3|11938.3|11932.3|11930.3|11944.3|11942.3|11930.8|11928.8|14
1645641000000|2022-02-23 18:30:00|11931.8|11929.8|11917.3|11915.3|11935.8|11933.8|11917.3|11915.3|31
1645641300000|2022-02-23 18:35:00|11917.8|11915.8|11933.3|11931.3|11933.8|11931.8|11917.3|11915.3|27
1645641600000|2022-02-23 18:40:00|11932.8|11930.8|11936.8|11934.8|11939.8|11937.8|11931.8|11929.8|10
1645641900000|2022-02-23 18:45:00|11937.3|11935.3|11949.8|11947.8|11951.8|11949.8|11936.8|11934.8|22
1645642200000|2022-02-23 18:50:00|11950.3|11948.3|11933.8|11931.8|11951.8|11949.8|11932.3|11930.3|16
1645642500000|2022-02-23 18:55:00|11933.3|11931.3|11933.3|11931.3|11937.3|11935.3|11931.8|11929.8|17
1645642800000|2022-02-23 19:00:00|11932.8|11930.8|11926.3|11924.3|11942.3|11940.3|11924.3|11922.3|36
1645643100000|2022-02-23 19:05:00|11926.8|11924.8|11931.3|11929.3|11934.3|11932.3|11924.8|11922.8|3
1645643400000|2022-02-23 19:10:00|11931.8|11929.8|11927.3|11925.3|11940.3|11938.3|11925.3|11923.3|11
1645643700000|2022-02-23 19:15:00|11926.8|11924.8|11929.8|11927.8|11935.3|11933.3|11921.8|11919.8|2
1645644000000|2022-02-23 19:20:00|11929.3|11927.3|11913.8|11911.8|11933.8|11931.8|11911.8|11909.8|37
1645644300000|2022-02-23 19:25:00|11914.3|11912.3|11905.3|11903.3|11914.8|11912.8|11904.3|11902.3|33
1645644600000|2022-02-23 19:30:00|11905.8|11903.8|11903.3|11901.3|11909.8|11907.8|11901.3|11899.3|35
1645644900000|2022-02-23 19:35:00|11903.8|11901.8|11903.8|11901.8|11909.3|11907.3|11903.3|11901.3|15
1645645200000|2022-02-23 19:40:00|11903.3|11901.3|11889.8|11887.8|11903.8|11901.8|11886.8|11884.8|37
1645645500000|2022-02-23 19:45:00|11890.3|11888.3|11897.3|11895.3|11907.3|11905.3|11888.8|11886.8|44
1645645800000|2022-02-23 19:50:00|11896.8|11894.8|11887.8|11885.8|11900.3|11898.3|11886.8|11884.8|24
1645646100000|2022-02-23 19:55:00|11887.3|11885.3|11894.8|11892.8|11898.8|11896.8|11885.8|11883.8|34
1645646400000|2022-02-23 20:00:00|11894.3|11892.3|11881.3|11879.3|11898.3|11896.3|11879.8|11877.8|21
1645646700000|2022-02-23 20:05:00|11881.8|11879.8|11882.3|11880.3|11888.3|11886.3|11878.3|11876.3|7
1645647000000|2022-02-23 20:10:00|11882.8|11880.8|11882.3|11880.3|11884.8|11882.8|11872.8|11870.8|11
1645647300000|2022-02-23 20:15:00|11881.8|11879.8|11884.3|11882.3|11892.3|11890.3|11879.8|11877.8|38
1645647600000|2022-02-23 20:20:00|11884.8|11882.8|11885.8|11883.8|11889.3|11887.3|11880.3|11878.3|28
1645647900000|2022-02-23 20:25:00|11885.3|11883.3|11893.3|11891.3|11895.8|11893.8|11884.8|11882.8|31
1645648200000|2022-02-23 20:30:00|11892.8|11890.8|11892.8|11890.8|11897.3|11895.3|11887.3|11885.3|28
1645648500000|2022-02-23 20:35:00|11892.3|11890.3|11881.3|11879.3|11896.3|11894.3|11880.8|11878.8|13
1645648800000|2022-02-23 20:40:00|11880.8|11878.8|11880.3|11878.3|11887.3|11885.3|11875.8|11873.8|53
1645649100000|2022-02-23 20:45:00|11880.8|11878.8|11866.8|11864.8|11886.3|11884.3|11866.8|11864.8|90
1645649400000|2022-02-23 20:50:00|11867.3|11865.3|11852.8|11850.8|11868.3|11866.3|11852.3|11850.3|207
1645649700000|2022-02-23 20:55:00|11853.3|11851.3|11873.5|11867.5|11880.3|11878.3|11851.3|11849.3|163
1645650000000|2022-02-23 21:00:00|11876.2|11870.2|11879.9|11873.9|11884|11878|11874|11868|754
1645650300000|2022-02-23 21:05:00|11880.8|11874.8|11879.5|11873.5|11884.3|11878.3|11879.5|11873.5|0
1645650600000|2022-02-23 21:10:00|11880|11874|11878.1|11872.1|11883.3|11877.3|11874.1|11868.1|0
1645650900000|2022-02-23 21:15:00|11878.3|11872.3|11877.1|11871.1|11880.5|11874.5|11876.5|11870.5|0
1645651200000|2022-02-23 21:20:00|11877.2|11871.2|11878.1|11872.1|11878.5|11872.5|11875.2|11869.2|0
1645651500000|2022-02-23 21:25:00|11878.3|11872.3|11877.3|11871.3|11879.3|11873.3|11875.2|11869.2|0
1645651800000|2022-02-23 21:30:00|11877.6|11871.6|11872.9|11866.9|11877.6|11871.6|11872.9|11866.9|0
1645652100000|2022-02-23 21:35:00|11872.5|11866.5|11876.5|11870.5|11878.6|11872.6|11867.7|11861.7|0
1645652400000|2022-02-23 21:40:00|11876.9|11870.9|11865.6|11859.6|11877|11871|11858|11852|0
1645652700000|2022-02-23 21:45:00|11864.9|11858.9|11868.4|11862.4|11872.2|11866.2|11864.9|11858.9|0
1645653000000|2022-02-23 21:50:00|11868.9|11862.9|11866|11860|11869.5|11863.5|11862.2|11856.2|0
1645653300000|2022-02-23 21:55:00|11865.8|11859.8|11862.7|11856.7|11866|11860|11859.8|11853.8|0
1645653600000|2022-02-23 22:00:00|11863.1|11857.1|11862.9|11856.9|11863.2|11857.2|11861.7|11855.7|0
1645653900000|2022-02-23 22:05:00|11863.2|11857.2|11862.1|11856.1|11863.4|11857.4|11861.9|11855.9|0
1645654200000|2022-02-23 22:10:00|11861.9|11855.9|11862.1|11856.1|11863.1|11857.1|11861.2|11855.2|0
1645654500000|2022-02-23 22:15:00|11861.9|11855.9|11861.7|11855.7|11862.4|11856.4|11861.2|11855.2|0
1645654800000|2022-02-23 22:20:00|11861.2|11855.2|11860.7|11854.7|11861.6|11855.6|11860.6|11854.6|0
1645655100000|2022-02-23 22:25:00|11860.6|11854.6|11859.2|11853.2|11861.2|11855.2|11859.2|11853.2|0
1645655400000|2022-02-23 22:30:00|11859.4|11853.4|11858.3|11852.3|11859.4|11853.4|11857.8|11851.8|0
1645655700000|2022-02-23 22:35:00|11858.2|11852.2|11858|11852|11859.9|11853.9|11857.8|11851.8|0
1645656000000|2022-02-23 22:40:00|11858.3|11852.3|11859.1|11853.1|11859.1|11853.1|11858|11852|0
1645656300000|2022-02-23 22:45:00|11858.9|11852.9|11861.7|11855.7|11861.7|11855.7|11858.6|11852.6|0
1645656600000|2022-02-23 22:50:00|11861.8|11855.8|11861.7|11855.7|11862.2|11856.2|11861.2|11855.2|0
1645656900000|2022-02-23 22:55:00|11861.5|11855.5|11864.9|11858.9|11865.2|11859.2|11861.5|11855.5|0
1645657200000|2022-02-23 23:00:00|11865.1|11859.1|11866.3|11860.3|11879.3|11873.3|11863.7|11857.7|0
1645657500000|2022-02-23 23:05:00|11866.4|11860.4|11857.9|11851.9|11868.4|11862.4|11854.9|11848.9|0
1645657800000|2022-02-23 23:10:00|11857.5|11851.5|11859.9|11853.9|11862.7|11856.7|11853|11847|0
1645658100000|2022-02-23 23:15:00|11859.8|11853.8|11850.6|11844.6|11861.7|11855.7|11849|11843|0
1645658400000|2022-02-23 23:20:00|11851.1|11845.1|11849|11843|11853.5|11847.5|11849|11843|0
1645658700000|2022-02-23 23:25:00|11849.6|11843.6|11860.8|11854.8|11866.5|11860.5|11849.4|11843.4|0
1645659000000|2022-02-23 23:30:00|11860.3|11854.3|11866|11860|11866|11860|11859.8|11853.8|0
1645659300000|2022-02-23 23:35:00|11865.8|11859.8|11865.3|11859.3|11866|11860|11862.2|11856.2|0
1645659600000|2022-02-23 23:40:00|11865.7|11859.7|11875.3|11869.3|11879|11873|11864.1|11858.1|0
1645659900000|2022-02-23 23:45:00|11875|11869|11868.9|11862.9|11875.7|11869.7|11868.1|11862.1|0
1645660200000|2022-02-23 23:50:00|11869|11863|11871.9|11865.9|11872.4|11866.4|11866.5|11860.5|0
1645660500000|2022-02-23 23:55:00|11872.1|11866.1|11866.5|11860.5|11874.5|11868.5|11864.1|11858.1|0
1645660800000|2022-02-24 00:00:00|11866|11860|11863.6|11857.6|11875.4|11869.4|11859.8|11853.8|0
1645661100000|2022-02-24 00:05:00|11863.9|11857.9|11858.6|11852.6|11866.5|11860.5|11854.4|11848.4|0
1645661400000|2022-02-24 00:10:00|11858.7|11852.7|11860.9|11854.9|11871.4|11865.4|11857.3|11851.3|0
1645661700000|2022-02-24 00:15:00|11860.2|11854.2|11854.2|11848.2|11862.3|11856.3|11846.1|11840.1|0
1645662000000|2022-02-24 00:20:00|11854.4|11848.4|11856.1|11850.1|11856.7|11850.7|11850.9|11844.9|0
1645662300000|2022-02-24 00:25:00|11855.9|11849.9|11840.7|11834.7|11857.6|11851.6|11824|11818|0
1645662600000|2022-02-24 00:30:00|11840.3|11834.3|11819.7|11813.7|11840.7|11834.7|11814.9|11808.9|0
1645662900000|2022-02-24 00:35:00|11819.9|11813.9|11816.9|11810.9|11833.1|11827.1|11814.4|11808.4|0
1645663200000|2022-02-24 00:40:00|11817.1|11811.1|11822.1|11816.1|11831.2|11825.2|11816.4|11810.4|0
1645663500000|2022-02-24 00:45:00|11823.1|11817.1|11818.3|11812.3|11824.1|11818.1|11817.8|11811.8|0
1645663800000|2022-02-24 00:50:00|11817.8|11811.8|11810.6|11804.6|11819.7|11813.7|11810.6|11804.6|0
1645664100000|2022-02-24 00:55:00|11810.4|11804.4|11796.3|11790.3|11813|11807|11795.7|11789.7|0
1645664400000|2022-02-24 01:00:00|11796.5|11790.5|11801.4|11795.4|11812|11806|11796.3|11790.3|0
1645664700000|2022-02-24 01:05:00|11801|11795|11805.3|11799.3|11806.8|11800.8|11797.6|11791.6|0
1645665000000|2022-02-24 01:10:00|11804.9|11798.9|11806.8|11800.8|11819.3|11813.3|11804.9|11798.9|0
1645665300000|2022-02-24 01:15:00|11806.3|11800.3|11797.1|11791.1|11812.5|11806.5|11795.6|11789.6|0
1645665600000|2022-02-24 01:20:00|11796.9|11790.9|11797.1|11791.1|11803.3|11797.3|11788.5|11782.5|0
1645665900000|2022-02-24 01:25:00|11797.3|11791.3|11796.6|11790.6|11805.2|11799.2|11794.7|11788.7|0
1645666200000|2022-02-24 01:30:00|11796.5|11790.5|11813.9|11807.9|11820.2|11814.2|11792.3|11786.3|0
1645666500000|2022-02-24 01:35:00|11813.6|11807.6|11811.5|11805.5|11817.3|11811.3|11805.8|11799.8|0
1645666800000|2022-02-24 01:40:00|11811.7|11805.7|11808.2|11802.2|11821.6|11815.6|11804.3|11798.3|0
1645667100000|2022-02-24 01:45:00|11808.4|11802.4|11820.6|11814.6|11829.8|11823.8|11806.2|11800.2|0
1645667400000|2022-02-24 01:50:00|11820.4|11814.4|11833.2|11827.2|11850|11844|11820.2|11814.2|0
1645667700000|2022-02-24 01:55:00|11833|11827|11833.2|11827.2|11836.6|11830.6|11825.4|11819.4|0
1645668000000|2022-02-24 02:00:00|11833.7|11827.7|11823.4|11817.4|11840|11834|11820.8|11814.8|0
1645668300000|2022-02-24 02:05:00|11823.2|11817.2|11821.7|11815.7|11829.9|11823.9|11812.1|11806.1|0
1645668600000|2022-02-24 02:10:00|11821.3|11815.3|11826.1|11820.1|11829|11823|11818.4|11812.4|0
1645668900000|2022-02-24 02:15:00|11826.5|11820.5|11828.5|11822.5|11839|11833|11826.5|11820.5|0
1645669200000|2022-02-24 02:20:00|11829|11823|11822.7|11816.7|11830.9|11824.9|11816.5|11810.5|0
1645669500000|2022-02-24 02:25:00|11823.2|11817.2|11797.6|11791.6|11823.6|11817.6|11793.8|11787.8|0
1645669800000|2022-02-24 02:30:00|11797.9|11791.9|11823.5|11817.5|11826|11820|11796.2|11790.2|0
1645670100000|2022-02-24 02:35:00|11823.3|11817.3|11829.8|11823.8|11832.7|11826.7|11817.4|11811.4|0
1645670400000|2022-02-24 02:40:00|11830.5|11824.5|11826|11820|11831.2|11825.2|11821.6|11815.6|0
1645670700000|2022-02-24 02:45:00|11826.2|11820.2|11814.5|11808.5|11832.2|11826.2|11813|11807|0
1645671000000|2022-02-24 02:50:00|11814.7|11808.7|11797.2|11791.2|11816.8|11810.8|11786.1|11780.1|0
1645671300000|2022-02-24 02:55:00|11797.1|11791.1|11783.6|11777.6|11802|11796|11777.9|11771.9|0
1645671600000|2022-02-24 03:00:00|11783.2|11777.2|11771.1|11765.1|11789.8|11783.8|11766.7|11760.7|0
1645671900000|2022-02-24 03:05:00|11770.9|11764.9|11717.9|11711.9|11770.9|11764.9|11714|11708|0
1645672200000|2022-02-24 03:10:00|11716.5|11710.5|11731.1|11725.1|11751.9|11745.9|11714.6|11708.6|0
1645672500000|2022-02-24 03:15:00|11731.7|11725.7|11738.8|11732.8|11749.9|11743.9|11717.3|11711.3|0
1645672800000|2022-02-24 03:20:00|11739|11733|11704.6|11698.6|11745.5|11739.5|11704|11698|0
1645673100000|2022-02-24 03:25:00|11705|11699|11704.2|11698.2|11712.3|11706.3|11696.9|11690.9|0
1645673400000|2022-02-24 03:30:00|11703.8|11697.8|11672.6|11666.6|11708.7|11702.7|11667.2|11661.2|0
1645673700000|2022-02-24 03:35:00|11672.5|11666.5|11645.4|11639.4|11679.3|11673.3|11645.4|11639.4|0
1645674000000|2022-02-24 03:40:00|11645.1|11639.1|11669|11663|11671.6|11665.6|11642.2|11636.2|0
1645674300000|2022-02-24 03:45:00|11668.2|11662.2|11682.6|11676.6|11686.5|11680.5|11663.9|11657.9|0
1645674600000|2022-02-24 03:50:00|11682.2|11676.2|11670.8|11664.8|11693.7|11687.7|11663.4|11657.4|0
1645674900000|2022-02-24 03:55:00|11671|11665|11641.4|11635.4|11672.7|11666.7|11639.1|11633.1|0
1645675200000|2022-02-24 04:00:00|11641.5|11635.5|11652.1|11646.1|11654.9|11648.9|11637.6|11631.6|0
1645675500000|2022-02-24 04:05:00|11651.9|11645.9|11651.9|11645.9|11668|11662|11644.4|11638.4|0
1645675800000|2022-02-24 04:10:00|11651.7|11645.7|11620.9|11614.9|11651.9|11645.9|11616|11610|0
1645676100000|2022-02-24 04:15:00|11620.6|11614.6|11618.5|11612.5|11632.4|11626.4|11606.8|11600.8|0
1645676400000|2022-02-24 04:20:00|11618|11612|11632.3|11626.3|11636.7|11630.7|11610.2|11604.2|0
1645676700000|2022-02-24 04:25:00|11629.4|11623.4|11628.9|11622.9|11635.7|11629.7|11624.1|11618.1|0
1645677000000|2022-02-24 04:30:00|11629.1|11623.1|11642.2|11636.2|11655.3|11649.3|11624.1|11618.1|0
1645677300000|2022-02-24 04:35:00|11641.7|11635.7|11629.7|11623.7|11652.6|11646.6|11629.7|11623.7|0
1645677600000|2022-02-24 04:40:00|11629|11623|11632.6|11626.6|11637.9|11631.9|11621.6|11615.6|0
1645677900000|2022-02-24 04:45:00|11632.8|11626.8|11648.9|11642.9|11651.4|11645.4|11632.1|11626.1|0
1645678200000|2022-02-24 04:50:00|11649|11643|11660.6|11654.6|11671.9|11665.9|11648.9|11642.9|0
1645678500000|2022-02-24 04:55:00|11660.9|11654.9|11658.7|11652.7|11661.6|11655.6|11653.9|11647.9|0
1645678800000|2022-02-24 05:00:00|11658.8|11652.8|11637.2|11631.2|11662.2|11656.2|11633.8|11627.8|0
1645679100000|2022-02-24 05:05:00|11637.5|11631.5|11627.6|11621.6|11647.8|11641.8|11615.2|11609.2|0
1645679400000|2022-02-24 05:10:00|11627.8|11621.8|11654|11648|11660.3|11654.3|11621.4|11615.4|0
1645679700000|2022-02-24 05:15:00|11654.2|11648.2|11646.2|11640.2|11658.3|11652.3|11640.1|11634.1|0
1645680000000|2022-02-24 05:20:00|11646.4|11640.4|11652.3|11646.3|11654.7|11648.7|11642.9|11636.9|0
1645680300000|2022-02-24 05:25:00|11652.1|11646.1|11646.6|11640.6|11659.1|11653.1|11644.1|11638.1|0
1645680600000|2022-02-24 05:30:00|11646.8|11640.8|11615.4|11609.4|11647|11641|11613.9|11607.9|0
1645680900000|2022-02-24 05:35:00|11615.2|11609.2|11614.2|11608.2|11627.5|11621.5|11611.3|11605.3|0
1645681200000|2022-02-24 05:40:00|11614.3|11608.3|11622.5|11616.5|11623.4|11617.4|11613.3|11607.3|0
1645681500000|2022-02-24 05:45:00|11622.3|11616.3|11619.6|11613.6|11633.4|11627.4|11618.6|11612.6|0
1645681800000|2022-02-24 05:50:00|11619.1|11613.1|11630.7|11624.7|11632.6|11626.6|11617.7|11611.7|0
1645682100000|2022-02-24 05:55:00|11630.9|11624.9|11634.9|11628.9|11652.5|11646.5|11628.8|11622.8|0
1645682400000|2022-02-24 06:00:00|11635|11629|11648.4|11642.4|11651.3|11645.3|11627.8|11621.8|0
1645682700000|2022-02-24 06:05:00|11648.2|11642.2|11649.8|11643.8|11655.6|11649.6|11637.4|11631.4|0
1645683000000|2022-02-24 06:10:00|11649.6|11643.6|11629.9|11623.9|11654.7|11648.7|11628.9|11622.9|0
1645683300000|2022-02-24 06:15:00|11630.7|11624.7|11628.1|11622.1|11656.2|11650.2|11627.6|11621.6|0
1645683600000|2022-02-24 06:20:00|11627.7|11621.7|11633|11627|11635.3|11629.3|11612.8|11606.8|0
1645683900000|2022-02-24 06:25:00|11633.2|11627.2|11607.6|11601.6|11634.1|11628.1|11601.9|11595.9|0
1645684200000|2022-02-24 06:30:00|11607.2|11601.2|11598.3|11592.3|11623.7|11617.7|11596.8|11590.8|0
1645684500000|2022-02-24 06:35:00|11598.2|11592.2|11612.7|11606.7|11615.1|11609.1|11594.5|11588.5|0
1645684800000|2022-02-24 06:40:00|11611.3|11605.3|11613.5|11607.5|11623.6|11617.6|11601.6|11595.6|0
1645685100000|2022-02-24 06:45:00|11612.7|11606.7|11579.8|11573.8|11625.5|11619.5|11578.5|11572.5|0
1645685400000|2022-02-24 06:50:00|11581.1|11575.1|11551.5|11545.5|11586.6|11580.6|11538.4|11532.4|0
1645685700000|2022-02-24 06:55:00|11551.7|11545.7|11563.2|11557.2|11575.8|11569.8|11550.7|11544.7|0
1645686000000|2022-02-24 07:00:00|11581.3|11575.3|11542.8|11540.8|11623.3|11621.3|11541.8|11539.8|98
1645686300000|2022-02-24 07:05:00|11541.8|11539.8|11586.8|11584.8|11586.8|11584.8|11481.8|11479.8|267
1645686600000|2022-02-24 07:10:00|11586.3|11584.3|11593.8|11591.8|11619.3|11617.3|11572.8|11570.8|188
1645686900000|2022-02-24 07:15:00|11593.3|11591.3|11542.8|11540.8|11594.3|11592.3|11522.3|11520.3|188
1645687200000|2022-02-24 07:20:00|11542.3|11540.3|11534.3|11532.3|11547.8|11545.8|11531.8|11529.8|68
1645687500000|2022-02-24 07:25:00|11533.8|11531.8|11524.3|11522.3|11542.8|11540.8|11512.3|11510.3|83
1645687800000|2022-02-24 07:30:00|11524.8|11522.8|11512.8|11510.8|11539.3|11537.3|11501.8|11499.8|214
1645688100000|2022-02-24 07:35:00|11513.3|11511.3|11535.8|11533.8|11551.3|11549.3|11504.3|11502.3|261
1645688400000|2022-02-24 07:40:00|11535.3|11533.3|11605.3|11603.3|11618.8|11616.8|11534.3|11532.3|141
1645688700000|2022-02-24 07:45:00|11598.8|11596.8|11609.8|11607.8|11621.8|11619.8|11588.3|11586.3|118
1645689000000|2022-02-24 07:50:00|11609.3|11607.3|11611.8|11609.8|11626.8|11624.8|11599.8|11597.8|102
1645689300000|2022-02-24 07:55:00|11610.3|11608.3|11556.3|11554.3|11641.8|11639.8|11551.8|11549.8|307
1645689600000|2022-02-24 08:00:00|11554.8|11552.8|11594.8|11592.8|11598.8|11596.8|11507.3|11505.3|1499
1645689900000|2022-02-24 08:05:00|11597.3|11595.3|11648.8|11646.8|11651.8|11649.8|11590.8|11588.8|1103
1645690200000|2022-02-24 08:10:00|11646.3|11644.3|11623.3|11621.3|11669.3|11667.3|11617.3|11615.3|839
1645690500000|2022-02-24 08:15:00|11622.8|11620.8|11665.8|11663.8|11665.8|11663.8|11613.8|11611.8|654
1645690800000|2022-02-24 08:20:00|11663.8|11661.8|11693.8|11691.8|11697.8|11695.8|11659.8|11657.8|744
1645691100000|2022-02-24 08:25:00|11693.3|11691.3|11676.3|11674.3|11708.3|11706.3|11664.8|11662.8|560
1645691400000|2022-02-24 08:30:00|11676.8|11674.8|11689.3|11687.3|11695.3|11693.3|11655.3|11653.3|545
1645691700000|2022-02-24 08:35:00|11691.3|11689.3|11691.3|11689.3|11702.8|11700.8|11657.3|11655.3|748
1645692000000|2022-02-24 08:40:00|11689.8|11687.8|11670.8|11668.8|11697.8|11695.8|11648.8|11646.8|718
1645692300000|2022-02-24 08:45:00|11672.3|11670.3|11663.3|11661.3|11684.3|11682.3|11660.8|11658.8|414
1645692600000|2022-02-24 08:50:00|11663.8|11661.8|11656|11654|11676.5|11674.5|11649.8|11647.8|557
1645692900000|2022-02-24 08:55:00|11655.5|11653.5|11676.5|11674.5|11684|11682|11655.5|11653.5|483
1645693200000|2022-02-24 09:00:00|11676|11674|11698.5|11696.5|11702|11700|11669.5|11667.5|727
1645693500000|2022-02-24 09:05:00|11696|11694|11725.5|11723.5|11739.5|11737.5|11685|11683|766
1645693800000|2022-02-24 09:10:00|11724|11722|11695.5|11693.5|11725.5|11723.5|11683.5|11681.5|892
1645694100000|2022-02-24 09:15:00|11695|11693|11678|11676|11698|11696|11671|11669|533
1645694400000|2022-02-24 09:20:00|11678.5|11676.5|11692|11690|11711.5|11709.5|11676|11674|420
1645694700000|2022-02-24 09:25:00|11693|11691|11674|11672|11696.5|11694.5|11669|11667|577
1645695000000|2022-02-24 09:30:00|11674.5|11672.5|11690|11688|11697|11695|11672|11670|372
1645695300000|2022-02-24 09:35:00|11687.5|11685.5|11688.5|11686.5|11699|11697|11678|11676|290
1645695600000|2022-02-24 09:40:00|11689|11687|11669|11667|11702|11700|11660|11658|390
1645695900000|2022-02-24 09:45:00|11668|11666|11681|11679|11687|11685|11666.5|11664.5|263
1645696200000|2022-02-24 09:50:00|11680.5|11678.5|11651|11649|11691.5|11689.5|11647|11645|491
1645696500000|2022-02-24 09:55:00|11649|11647|11647.5|11645.5|11668.5|11666.5|11647.5|11645.5|292
1645696800000|2022-02-24 10:00:00|11645.5|11643.5|11648|11646|11652|11650|11635|11633|667
1645697100000|2022-02-24 10:05:00|11647|11645|11677.5|11675.5|11678|11676|11644|11642|397
1645697400000|2022-02-24 10:10:00|11677|11675|11647|11645|11677|11675|11641|11639|671
1645697700000|2022-02-24 10:15:00|11648|11646|11627.5|11625.5|11653|11651|11625|11623|240
1645698000000|2022-02-24 10:20:00|11627|11625|11590.5|11588.5|11629|11627|11587|11585|963
1645698300000|2022-02-24 10:25:00|11589|11587|11590.5|11588.5|11611.5|11609.5|11584|11582|563
1645698600000|2022-02-24 10:30:00|11590|11588|11605|11603|11607|11605|11586.5|11584.5|488
1645698900000|2022-02-24 10:35:00|11604.5|11602.5|11610.5|11608.5|11612|11610|11580|11578|632
1645699200000|2022-02-24 10:40:00|11610|11608|11591.5|11589.5|11616|11614|11591.5|11589.5|413
1645699500000|2022-02-24 10:45:00|11592|11590|11602.5|11600.5|11604.5|11602.5|11583|11581|287
1645699800000|2022-02-24 10:50:00|11603|11601|11595|11593|11606.5|11604.5|11593|11591|398
1645700100000|2022-02-24 10:55:00|11595.5|11593.5|11588.5|11586.5|11606|11604|11584.5|11582.5|325
1645700400000|2022-02-24 11:00:00|11589|11587|11571|11569|11596|11594|11565|11563|467
1645700700000|2022-02-24 11:05:00|11571.5|11569.5|11556|11554|11574|11572|11551|11549|507
1645701000000|2022-02-24 11:10:00|11555.5|11553.5|11557.5|11555.5|11560.5|11558.5|11540|11538|545
1645701300000|2022-02-24 11:15:00|11559|11557|11548|11546|11560|11558|11537.5|11535.5|340
1645701600000|2022-02-24 11:20:00|11547.5|11545.5|11571.5|11569.5|11572.5|11570.5|11544.5|11542.5|206
1645701900000|2022-02-24 11:25:00|11570.5|11568.5|11550.5|11548.5|11576.5|11574.5|11547|11545|384
1645702200000|2022-02-24 11:30:00|11551|11549|11529|11527|11561|11559|11529|11527|386
1645702500000|2022-02-24 11:35:00|11528.5|11526.5|11528.5|11526.5|11529.5|11527.5|11520|11518|251
1645702800000|2022-02-24 11:40:00|11528|11526|11566|11564|11567|11565|11522|11520|261
1645703100000|2022-02-24 11:45:00|11568|11566|11578|11576|11590|11588|11557.5|11555.5|329
1645703400000|2022-02-24 11:50:00|11578.5|11576.5|11580.5|11578.5|11597.5|11595.5|11573|11571|390
1645703700000|2022-02-24 11:55:00|11581.5|11579.5|11602|11600|11606.5|11604.5|11579|11577|303
1645704000000|2022-02-24 12:00:00|11603|11601|11571.5|11569.5|11603|11601|11567.5|11565.5|461
1645704300000|2022-02-24 12:05:00|11571|11569|11560|11558|11576|11574|11557|11555|328
1645704600000|2022-02-24 12:10:00|11560.5|11558.5|11588.5|11586.5|11589|11587|11557.5|11555.5|250
1645704900000|2022-02-24 12:15:00|11588|11586|11591|11589|11601|11599|11585|11583|168
1645705200000|2022-02-24 12:20:00|11589.5|11587.5|11579|11577|11593|11591|11576.5|11574.5|230
1645705500000|2022-02-24 12:25:00|11578.5|11576.5|11570|11568|11590|11588|11568|11566|138
1645705800000|2022-02-24 12:30:00|11569.5|11567.5|11557|11555|11573|11571|11552|11550|390
1645706100000|2022-02-24 12:35:00|11556.5|11554.5|11543|11541|11560.5|11558.5|11541|11539|397
1645706400000|2022-02-24 12:40:00|11544.1|11542.1|11530.1|11528.1|11544.1|11542.1|11525.1|11523.1|442
1645706700000|2022-02-24 12:45:00|11530.6|11528.6|11522.1|11520.1|11530.6|11528.6|11514.1|11512.1|370
1645707000000|2022-02-24 12:50:00|11521.6|11519.6|11509.6|11507.6|11528.6|11526.6|11509.6|11507.6|556
1645707300000|2022-02-24 12:55:00|11510.1|11508.1|11524.1|11522.1|11525.6|11523.6|11507.1|11505.1|406
1645707600000|2022-02-24 13:00:00|11523.1|11521.1|11513.6|11511.6|11527.6|11525.6|11504.1|11502.1|690
1645707900000|2022-02-24 13:05:00|11514.1|11512.1|11498.1|11496.1|11519.1|11517.1|11494.1|11492.1|612
1645708200000|2022-02-24 13:10:00|11497.6|11495.6|11497.1|11495.1|11505.6|11503.6|11495.1|11493.1|253
1645708500000|2022-02-24 13:15:00|11497.6|11495.6|11502.6|11500.6|11507.1|11505.1|11480.1|11478.1|500
1645708800000|2022-02-24 13:20:00|11504.1|11502.1|11515.1|11513.1|11515.1|11513.1|11500.1|11498.1|331
1645709100000|2022-02-24 13:25:00|11514.6|11512.6|11505.1|11503.1|11516.6|11514.6|11504.6|11502.6|201
1645709400000|2022-02-24 13:30:00|11504.6|11502.6|11525.1|11523.1|11525.6|11523.6|11502.1|11500.1|332
1645709700000|2022-02-24 13:35:00|11523.1|11521.1|11532.6|11530.6|11547.1|11545.1|11520.1|11518.1|489
1645710000000|2022-02-24 13:40:00|11533.1|11531.1|11556.1|11554.1|11558.6|11556.6|11523.1|11521.1|264
1645710300000|2022-02-24 13:45:00|11557.1|11555.1|11569.1|11567.1|11576.1|11574.1|11552.1|11550.1|591
1645710600000|2022-02-24 13:50:00|11570.6|11568.6|11569.1|11567.1|11586.1|11584.1|11566.1|11564.1|602
1645710900000|2022-02-24 13:55:00|11568.6|11566.6|11530.6|11528.6|11571.6|11569.6|11529.1|11527.1|513
1645711200000|2022-02-24 14:00:00|11530.1|11528.1|11543.1|11541.1|11550.1|11548.1|11530.1|11528.1|384
1645711500000|2022-02-24 14:05:00|11542.6|11540.6|11541.1|11539.1|11560.6|11558.6|11539.1|11537.1|397
1645711800000|2022-02-24 14:10:00|11541.6|11539.6|11536.1|11534.1|11542.1|11540.1|11523.6|11521.6|682
1645712100000|2022-02-24 14:15:00|11538.6|11536.6|11555.1|11553.1|11558.1|11556.1|11535.1|11533.1|368
1645712400000|2022-02-24 14:20:00|11555.6|11553.6|11553.1|11551.1|11561.1|11559.1|11547.1|11545.1|313
1645712700000|2022-02-24 14:25:00|11552.1|11550.1|11545.1|11543.1|11556.1|11554.1|11541.1|11539.1|797
1645713000000|2022-02-24 14:30:00|11544.6|11542.6|11576.1|11574.1|11584.6|11582.6|11543.1|11541.1|665
1645713300000|2022-02-24 14:35:00|11577.1|11575.1|11609.6|11607.6|11611.1|11609.1|11563.6|11561.6|689
1645713600000|2022-02-24 14:40:00|11608.1|11606.1|11597.1|11595.1|11610.1|11608.1|11584.6|11582.6|524
1645713900000|2022-02-24 14:45:00|11595.1|11593.1|11597.1|11595.1|11597.1|11595.1|11574.1|11572.1|879
1645714200000|2022-02-24 14:50:00|11597.6|11595.6|11592.6|11590.6|11614.1|11612.1|11589.6|11587.6|961
1645714500000|2022-02-24 14:55:00|11592.1|11590.1|11612.1|11610.1|11612.1|11610.1|11576.6|11574.6|811
1645714800000|2022-02-24 15:00:00|11611.1|11609.1|11590.1|11588.1|11611.1|11609.1|11578.6|11576.6|912
1645715100000|2022-02-24 15:05:00|11590.6|11588.6|11598.6|11596.6|11603.6|11601.6|11580.6|11578.6|735
1645715400000|2022-02-24 15:10:00|11598.2|11596.2|11625.2|11623.2|11628.7|11626.7|11587.7|11585.7|723
1645715700000|2022-02-24 15:15:00|11623.7|11621.7|11627.7|11625.7|11627.7|11625.7|11596.7|11594.7|911
1645716000000|2022-02-24 15:20:00|11628.7|11626.7|11637.7|11635.7|11672.7|11670.7|11627.2|11625.2|1804
1645716300000|2022-02-24 15:25:00|11636.2|11634.2|11602.7|11600.7|11639.7|11637.7|11601.7|11599.7|658
1645716600000|2022-02-24 15:30:00|11602.2|11600.2|11609.7|11607.7|11613.2|11611.2|11586.2|11584.2|866
1645716900000|2022-02-24 15:35:00|11609.2|11607.2|11592.2|11590.2|11613.7|11611.7|11590.2|11588.2|955
1645717200000|2022-02-24 15:40:00|11592.7|11590.7|11604.7|11602.7|11607.7|11605.7|11582.7|11580.7|703
1645717500000|2022-02-24 15:45:00|11604.2|11602.2|11630.7|11628.7|11640.7|11638.7|11603.7|11601.7|803
1645717800000|2022-02-24 15:50:00|11630.2|11628.2|11633.7|11631.7|11641.7|11639.7|11619.7|11617.7|537
1645718100000|2022-02-24 15:55:00|11634.2|11632.2|11637.7|11635.7|11647.7|11645.7|11630.7|11628.7|558
1645718400000|2022-02-24 16:00:00|11637.2|11635.2|11624.2|11622.2|11649.7|11647.7|11618.7|11616.7|733
1645718700000|2022-02-24 16:05:00|11623.7|11621.7|11638.7|11636.7|11639.7|11637.7|11616.7|11614.7|596
1645719000000|2022-02-24 16:10:00|11639.2|11637.2|11653.2|11651.2|11656.2|11654.2|11628.2|11626.2|793
1645719300000|2022-02-24 16:15:00|11651.7|11649.7|11672.7|11670.7|11673.2|11671.2|11641.7|11639.7|886
1645719600000|2022-02-24 16:20:00|11669.7|11667.7|11645.2|11643.2|11669.7|11667.7|11640.7|11638.7|767
1645719900000|2022-02-24 16:25:00|11644.7|11642.7|11630.2|11628.2|11656.2|11654.2|11625.2|11623.2|2028
1645720200000|2022-02-24 16:30:00|11630.7|11628.7|11622.2|11620.2|11640.2|11638.2|11604.7|11602.7|1988
1645720500000|2022-02-24 16:35:00|11623.2|11621.2|11634.7|11632.7|11636.7|11634.7|11612.7|11610.7|618
1645720800000|2022-02-24 16:40:00|11635.2|11633.2|11595.7|11593.7|11635.2|11633.2|11591.2|11589.2|238
1645721100000|2022-02-24 16:45:00|11595.2|11593.2|11602.2|11600.2|11602.2|11600.2|11587.7|11585.7|127
1645721400000|2022-02-24 16:50:00|11601.7|11599.7|11609.7|11607.7|11614.7|11612.7|11597.7|11595.7|148
1645721700000|2022-02-24 16:55:00|11609.2|11607.2|11627.2|11625.2|11627.2|11625.2|11605.7|11603.7|152
1645722000000|2022-02-24 17:00:00|11626.2|11624.2|11633.2|11631.2|11637.2|11635.2|11624.2|11622.2|343
1645722300000|2022-02-24 17:05:00|11632.7|11630.7|11610.7|11608.7|11632.7|11630.7|11609.7|11607.7|110
1645722600000|2022-02-24 17:10:00|11611.7|11609.7|11589.2|11587.2|11613.7|11611.7|11588.2|11586.2|82
1645722900000|2022-02-24 17:15:00|11588.7|11586.7|11601.7|11599.7|11602.2|11600.2|11584.7|11582.7|54
1645723200000|2022-02-24 17:20:00|11602.2|11600.2|11588.7|11586.7|11602.7|11600.7|11587.2|11585.2|305
1645723500000|2022-02-24 17:25:00|11588.2|11586.2|11594.7|11592.7|11599.7|11597.7|11586.7|11584.7|40
1645723800000|2022-02-24 17:30:00|11594.2|11592.2|11587.2|11585.2|11602.7|11600.7|11583.7|11581.7|34
1645724100000|2022-02-24 17:35:00|11586.7|11584.7|11606.7|11604.7|11608.2|11606.2|11586.7|11584.7|44
1645724400000|2022-02-24 17:40:00|11607.2|11605.2|11603.7|11601.7|11613.7|11611.7|11601.7|11599.7|35
1645724700000|2022-02-24 17:45:00|11602.7|11600.7|11598.7|11596.7|11607.2|11605.2|11596.7|11594.7|20
1645725000000|2022-02-24 17:50:00|11599.2|11597.2|11602.7|11600.7|11605.7|11603.7|11593.2|11591.2|21
1645725300000|2022-02-24 17:55:00|11604.7|11602.7|11596.2|11594.2|11611.2|11609.2|11596.2|11594.2|52
1645725600000|2022-02-24 18:00:00|11596.7|11594.7|11590.7|11588.7|11599.2|11597.2|11587.7|11585.7|24
1645725900000|2022-02-24 18:05:00|11591.2|11589.2|11598.7|11596.7|11604.2|11602.2|11590.7|11588.7|51
1645726200000|2022-02-24 18:10:00|11598.2|11596.2|11602.7|11600.7|11603.7|11601.7|11593.2|11591.2|33
1645726500000|2022-02-24 18:15:00|11603.2|11601.2|11604.2|11602.2|11605.7|11603.7|11597.2|11595.2|14
1645726800000|2022-02-24 18:20:00|11603.7|11601.7|11592.7|11590.7|11603.7|11601.7|11589.7|11587.7|100
1645727100000|2022-02-24 18:25:00|11593.2|11591.2|11590.2|11588.2|11599.2|11597.2|11589.2|11587.2|23
1645727400000|2022-02-24 18:30:00|11589.2|11587.2|11600.7|11598.7|11601.2|11599.2|11588.2|11586.2|8
1645727700000|2022-02-24 18:35:00|11601.2|11599.2|11615.2|11613.2|11615.2|11613.2|11596.2|11594.2|15
1645728000000|2022-02-24 18:40:00|11615.7|11613.7|11603.7|11601.7|11617.7|11615.7|11603.2|11601.2|67
1645728300000|2022-02-24 18:45:00|11603.2|11601.2|11643.2|11641.2|11643.7|11641.7|11588.7|11586.7|145
1645728600000|2022-02-24 18:50:00|11643.7|11641.7|11649.2|11647.2|11655.7|11653.7|11637.2|11635.2|80
1645728900000|2022-02-24 18:55:00|11648.7|11646.7|11632.2|11630.2|11652.2|11650.2|11618.2|11616.2|57
1645729200000|2022-02-24 19:00:00|11631.7|11629.7|11637.7|11635.7|11639.7|11637.7|11622.7|11620.7|23
1645729500000|2022-02-24 19:05:00|11638.2|11636.2|11622.7|11620.7|11649.2|11647.2|11619.7|11617.7|39
1645729800000|2022-02-24 19:10:00|11623.2|11621.2|11647.7|11645.7|11648.7|11646.7|11623.2|11621.2|22
1645730100000|2022-02-24 19:15:00|11647.2|11645.2|11662.2|11660.2|11663.2|11661.2|11641.2|11639.2|23
1645730400000|2022-02-24 19:20:00|11662.7|11660.7|11659.2|11657.2|11666.2|11664.2|11650.2|11648.2|72
1645730700000|2022-02-24 19:25:00|11659.7|11657.7|11674.7|11672.7|11675.2|11673.2|11658.7|11656.7|31
1645731000000|2022-02-24 19:30:00|11675.2|11673.2|11707.2|11705.2|11708.2|11706.2|11674.2|11672.2|121
1645731300000|2022-02-24 19:35:00|11707.7|11705.7|11727.7|11725.7|11729.7|11727.7|11707.2|11705.2|92
1645731600000|2022-02-24 19:40:00|11728.2|11726.2|11717.2|11715.2|11731.7|11729.7|11714.7|11712.7|56
1645731900000|2022-02-24 19:45:00|11717.7|11715.7|11730.7|11728.7|11731.7|11729.7|11713.2|11711.2|59
1645732200000|2022-02-24 19:50:00|11729.7|11727.7|11737.7|11735.7|11738.7|11736.7|11714.7|11712.7|70
1645732500000|2022-02-24 19:55:00|11737.2|11735.2|11733.7|11731.7|11738.7|11736.7|11724.7|11722.7|59
1645732800000|2022-02-24 20:00:00|11734.2|11732.2|11755.2|11753.2|11757.2|11755.2|11725.2|11723.2|70
1645733100000|2022-02-24 20:05:00|11754.2|11752.2|11748.7|11746.7|11758.2|11756.2|11743.7|11741.7|68
1645733400000|2022-02-24 20:10:00|11747.2|11745.2|11754.2|11752.2|11756.7|11754.7|11743.7|11741.7|33
1645733700000|2022-02-24 20:15:00|11752.2|11750.2|11745.2|11743.2|11755.7|11753.7|11741.2|11739.2|24
1645734000000|2022-02-24 20:20:00|11744.7|11742.7|11745.7|11743.7|11747.2|11745.2|11735.7|11733.7|34
1645734300000|2022-02-24 20:25:00|11745.2|11743.2|11729.2|11727.2|11750.2|11748.2|11722.7|11720.7|50
1645734600000|2022-02-24 20:30:00|11728.7|11726.7|11781.7|11779.7|11781.7|11779.7|11727.7|11725.7|101
1645734900000|2022-02-24 20:35:00|11782.2|11780.2|11789.7|11787.7|11792.2|11790.2|11772.2|11770.2|74
1645735200000|2022-02-24 20:40:00|11790.2|11788.2|11776.7|11774.7|11793.2|11791.2|11776.7|11774.7|35
1645735500000|2022-02-24 20:45:00|11776.2|11774.2|11782.7|11780.7|11788.7|11786.7|11774.7|11772.7|64
1645735800000|2022-02-24 20:50:00|11784.2|11782.2|11807.2|11805.2|11815.2|11813.2|11784.2|11782.2|155
1645736100000|2022-02-24 20:55:00|11807.7|11805.7|11806.6|11800.6|11814.2|11812.2|11791.2|11789.2|164
1645736400000|2022-02-24 21:00:00|11808.1|11802.1|11789.7|11783.7|11810.2|11804.2|11783.6|11777.6|445
1645736700000|2022-02-24 21:05:00|11790.2|11784.2|11783.6|11777.6|11793.5|11787.5|11781.5|11775.5|0
1645737000000|2022-02-24 21:10:00|11783.3|11777.3|11771.4|11765.4|11786.7|11780.7|11769.4|11763.4|0
1645737300000|2022-02-24 21:15:00|11771.8|11765.8|11774.6|11768.6|11777.7|11771.7|11771.3|11765.3|0
1645737600000|2022-02-24 21:20:00|11774.4|11768.4|11771.9|11765.9|11775.4|11769.4|11766.1|11760.1|0
1645737900000|2022-02-24 21:25:00|11771.7|11765.7|11772.4|11766.4|11774.2|11768.2|11769.8|11763.8|0
1645738200000|2022-02-24 21:30:00|11772.2|11766.2|11770.3|11764.3|11773.1|11767.1|11768.1|11762.1|0
1645738500000|2022-02-24 21:35:00|11770|11764|11768.5|11762.5|11772.2|11766.2|11768.5|11762.5|0
1645738800000|2022-02-24 21:40:00|11768|11762|11771.7|11765.7|11773.6|11767.6|11767.6|11761.6|0
1645739100000|2022-02-24 21:45:00|11772.9|11766.9|11785.5|11779.5|11786.4|11780.4|11772.7|11766.7|0
1645739400000|2022-02-24 21:50:00|11785.6|11779.6|11796|11790|11797.5|11791.5|11784|11778|0
1645739700000|2022-02-24 21:55:00|11796.3|11790.3|11776.8|11770.8|11798.1|11792.1|11776.4|11770.4|0
1645740000000|2022-02-24 22:00:00|11778.5|11772.5|11779.8|11773.8|11780|11774|11778.1|11772.1|0
1645740300000|2022-02-24 22:05:00|11780|11774|11779.8|11773.8|11780.2|11774.2|11779.5|11773.5|0
1645740600000|2022-02-24 22:10:00|11780|11774|11781.7|11775.7|11782.5|11776.5|11779.8|11773.8|0
1645740900000|2022-02-24 22:15:00|11781.9|11775.9|11782|11776|11782|11776|11781.2|11775.2|0
1645741200000|2022-02-24 22:20:00|11782.2|11776.2|11781.9|11775.9|11782.5|11776.5|11781.5|11775.5|0
1645741500000|2022-02-24 22:25:00|11781.5|11775.5|11781.5|11775.5|11781.5|11775.5|11781.5|11775.5|0
1645741800000|2022-02-24 22:30:00|11781.2|11775.2|11781.9|11775.9|11781.9|11775.9|11780.8|11774.8|0
1645742100000|2022-02-24 22:35:00|11781.5|11775.5|11781.5|11775.5|11783.1|11777.1|11780|11774|0
1645742400000|2022-02-24 22:40:00|11781.2|11775.2|11781.2|11775.2|11782.5|11776.5|11781.2|11775.2|0
1645742700000|2022-02-24 22:45:00|11781.5|11775.5|11780.2|11774.2|11781.5|11775.5|11780.2|11774.2|0
1645743000000|2022-02-24 22:50:00|11780.3|11774.3|11778.8|11772.8|11780.3|11774.3|11778.8|11772.8|0
1645743300000|2022-02-24 22:55:00|11778.5|11772.5|11779.4|11773.4|11780.4|11774.4|11778.4|11772.4|0
1645743600000|2022-02-24 23:00:00|11779.3|11773.3|11769.6|11763.6|11779.3|11773.3|11762.9|11756.9|0
1645743900000|2022-02-24 23:05:00|11769.4|11763.4|11769.6|11763.6|11777.3|11771.3|11768.7|11762.7|0
1645744200000|2022-02-24 23:10:00|11769.9|11763.9|11772.2|11766.2|11773.9|11767.9|11766.6|11760.6|0
1645744500000|2022-02-24 23:15:00|11772|11766|11764.8|11758.8|11772.6|11766.6|11762.8|11756.8|0
1645744800000|2022-02-24 23:20:00|11764.7|11758.7|11767.8|11761.8|11768.5|11762.5|11757.4|11751.4|0
1645745100000|2022-02-24 23:25:00|11766.8|11760.8|11758.4|11752.4|11766.8|11760.8|11754.8|11748.8|0
1645745400000|2022-02-24 23:30:00|11758.6|11752.6|11748.4|11742.4|11758.7|11752.7|11747.5|11741.5|0
1645745700000|2022-02-24 23:35:00|11748.9|11742.9|11756.6|11750.6|11756.9|11750.9|11748.4|11742.4|0
1645746000000|2022-02-24 23:40:00|11756.2|11750.2|11756.1|11750.1|11757.3|11751.3|11752.2|11746.2|0
1645746300000|2022-02-24 23:45:00|11756.6|11750.6|11759.9|11753.9|11760.8|11754.8|11752.4|11746.4|0
1645746600000|2022-02-24 23:50:00|11759.4|11753.4|11762.7|11756.7|11764.8|11758.8|11758.2|11752.2|0
1645746900000|2022-02-24 23:55:00|11762.8|11756.8|11760.6|11754.6|11763.7|11757.7|11758.8|11752.8|0
1645747200000|2022-02-25 00:00:00|11761.3|11755.3|11774.5|11768.5|11774.5|11768.5|11760.6|11754.6|0
1645747500000|2022-02-25 00:05:00|11774.3|11768.3|11772.8|11766.8|11776.9|11770.9|11768.9|11762.9|0
1645747800000|2022-02-25 00:10:00|11772.7|11766.7|11768.9|11762.9|11773.1|11767.1|11762.7|11756.7|0
1645748100000|2022-02-25 00:15:00|11768.6|11762.6|11781.8|11775.8|11786.6|11780.6|11767.4|11761.4|0
1645748400000|2022-02-25 00:20:00|11782.2|11776.2|11791.5|11785.5|11791.5|11785.5|11781.3|11775.3|0
1645748700000|2022-02-25 00:25:00|11791.3|11785.3|11786.2|11780.2|11800.6|11794.6|11785.8|11779.8|0
1645749000000|2022-02-25 00:30:00|11786.7|11780.7|11795.3|11789.3|11797.3|11791.3|11786.2|11780.2|0
1645749300000|2022-02-25 00:35:00|11795.4|11789.4|11792.9|11786.9|11795.4|11789.4|11788.6|11782.6|0
1645749600000|2022-02-25 00:40:00|11792.7|11786.7|11796.3|11790.3|11799.2|11793.2|11791.9|11785.9|0
1645749900000|2022-02-25 00:45:00|11796.1|11790.1|11792.9|11786.9|11796.7|11790.7|11792.4|11786.4|0
1645750200000|2022-02-25 00:50:00|11792.7|11786.7|11765.5|11759.5|11794.4|11788.4|11759.2|11753.2|0
1645750500000|2022-02-25 00:55:00|11765.9|11759.9|11767.9|11761.9|11777.5|11771.5|11760.7|11754.7|0
1645750800000|2022-02-25 01:00:00|11770.3|11764.3|11755.4|11749.4|11772.2|11766.2|11752.1|11746.1|0
1645751100000|2022-02-25 01:05:00|11755.6|11749.6|11777.5|11771.5|11779.4|11773.4|11755.6|11749.6|0
1645751400000|2022-02-25 01:10:00|11777.8|11771.8|11773.7|11767.7|11778.5|11772.5|11766.9|11760.9|0
1645751700000|2022-02-25 01:15:00|11773.5|11767.5|11780.4|11774.4|11783.3|11777.3|11769.8|11763.8|0
1645752000000|2022-02-25 01:20:00|11780.6|11774.6|11781.3|11775.3|11789.6|11783.6|11780.4|11774.4|0
1645752300000|2022-02-25 01:25:00|11781.5|11775.5|11779.9|11773.9|11783.8|11777.8|11776|11770|0
1645752600000|2022-02-25 01:30:00|11780.1|11774.1|11788.6|11782.6|11789.5|11783.5|11776.5|11770.5|0
1645752900000|2022-02-25 01:35:00|11787.1|11781.1|11777.4|11771.4|11787.6|11781.6|11777.4|11771.4|0
1645753200000|2022-02-25 01:40:00|11777|11771|11770.7|11764.7|11780.3|11774.3|11769.3|11763.3|0
1645753500000|2022-02-25 01:45:00|11770.6|11764.6|11766|11760|11772.6|11766.6|11759.3|11753.3|0
1645753800000|2022-02-25 01:50:00|11765.4|11759.4|11772.3|11766.3|11773.3|11767.3|11763.2|11757.2|0
1645754100000|2022-02-25 01:55:00|11772.8|11766.8|11774.8|11768.8|11776.3|11770.3|11763.7|11757.7|0
1645754400000|2022-02-25 02:00:00|11775|11769|11773.4|11767.4|11777.2|11771.2|11771.4|11765.4|0
1645754700000|2022-02-25 02:05:00|11773.2|11767.2|11768.8|11762.8|11780.5|11774.5|11768.6|11762.6|0
1645755000000|2022-02-25 02:10:00|11768.6|11762.6|11783.3|11777.3|11784.8|11778.8|11764.2|11758.2|0
1645755300000|2022-02-25 02:15:00|11782.9|11776.9|11788.7|11782.7|11791|11785|11780.4|11774.4|0
1645755600000|2022-02-25 02:20:00|11788.3|11782.3|11777.5|11771.5|11789.6|11783.6|11769.4|11763.4|0
1645755900000|2022-02-25 02:25:00|11777.3|11771.3|11781.3|11775.3|11781.3|11775.3|11765.5|11759.5|0
1645756200000|2022-02-25 02:30:00|11781.1|11775.1|11785.2|11779.2|11785.7|11779.7|11778|11772|0
1645756500000|2022-02-25 02:35:00|11785.7|11779.7|11773.6|11767.6|11787.1|11781.1|11771.7|11765.7|0
1645756800000|2022-02-25 02:40:00|11774.2|11768.2|11769.8|11763.8|11778|11772|11768.8|11762.8|0
1645757100000|2022-02-25 02:45:00|11770|11764|11780.9|11774.9|11782.8|11776.8|11769.4|11763.4|0
1645757400000|2022-02-25 02:50:00|11780.3|11774.3|11786.1|11780.1|11786.6|11780.6|11779|11773|0
1645757700000|2022-02-25 02:55:00|11785.9|11779.9|11786.1|11780.1|11789.5|11783.5|11782.2|11776.2|0
1645758000000|2022-02-25 03:00:00|11785.1|11779.1|11785.2|11779.2|11789.6|11783.6|11780.9|11774.9|0
1645758300000|2022-02-25 03:05:00|11785|11779|11780.4|11774.4|11787.1|11781.1|11779.4|11773.4|0
1645758600000|2022-02-25 03:10:00|11780.1|11774.1|11777.5|11771.5|11780.4|11774.4|11774.6|11768.6|0
1645758900000|2022-02-25 03:15:00|11777.7|11771.7|11777|11771|11782.8|11776.8|11777|11771|0
1645759200000|2022-02-25 03:20:00|11777.3|11771.3|11779.4|11773.4|11779.4|11773.4|11770.7|11764.7|0
1645759500000|2022-02-25 03:25:00|11779|11773|11781.3|11775.3|11790|11784|11776.5|11770.5|0
1645759800000|2022-02-25 03:30:00|11780.9|11774.9|11769.8|11763.8|11780.9|11774.9|11765|11759|0
1645760100000|2022-02-25 03:35:00|11770|11764|11777.4|11771.4|11781.8|11775.8|11767.8|11761.8|0
1645760400000|2022-02-25 03:40:00|11777.7|11771.7|11772.2|11766.2|11780.3|11774.3|11769.3|11763.3|0
1645760700000|2022-02-25 03:45:00|11773.6|11767.6|11786.2|11780.2|11787.2|11781.2|11772.6|11766.6|0
1645761000000|2022-02-25 03:50:00|11785.8|11779.8|11795.9|11789.9|11796.9|11790.9|11783.3|11777.3|0
1645761300000|2022-02-25 03:55:00|11795.4|11789.4|11801.2|11795.2|11807.5|11801.5|11793.9|11787.9|0
1645761600000|2022-02-25 04:00:00|11801.6|11795.6|11806|11800|11806|11800|11798.3|11792.3|0
1645761900000|2022-02-25 04:05:00|11805.6|11799.6|11813.4|11807.4|11814.4|11808.4|11804.6|11798.6|0
1645762200000|2022-02-25 04:10:00|11813|11807|11815.8|11809.8|11816.3|11810.3|11810|11804|0
1645762500000|2022-02-25 04:15:00|11815.6|11809.6|11806.6|11800.6|11816.3|11810.3|11805.7|11799.7|0
1645762800000|2022-02-25 04:20:00|11806.4|11800.4|11809|11803|11811.9|11805.9|11806.1|11800.1|0
1645763100000|2022-02-25 04:25:00|11809.2|11803.2|11815.7|11809.7|11816.7|11810.7|11807.6|11801.6|0
1645763400000|2022-02-25 04:30:00|11815.5|11809.5|11812.8|11806.8|11818.1|11812.1|11811.4|11805.4|0
1645763700000|2022-02-25 04:35:00|11812.1|11806.1|11808.9|11802.9|11812.8|11806.8|11807.5|11801.5|0
1645764000000|2022-02-25 04:40:00|11808.7|11802.7|11807|11801|11808.9|11802.9|11801.2|11795.2|0
1645764300000|2022-02-25 04:45:00|11806.9|11800.9|11811.7|11805.7|11811.7|11805.7|11805.6|11799.6|0
1645764600000|2022-02-25 04:50:00|11812|11806|11811.3|11805.3|11812.3|11806.3|11806|11800|0
1645764900000|2022-02-25 04:55:00|11811.1|11805.1|11812.7|11806.7|11817.1|11811.1|11809.4|11803.4|0
1645765200000|2022-02-25 05:00:00|11812.5|11806.5|11813.6|11807.6|11815.6|11809.6|11807.9|11801.9|0
1645765500000|2022-02-25 05:05:00|11813|11807|11810.6|11804.6|11813.6|11807.6|11804|11798|0
1645765800000|2022-02-25 05:10:00|11810.4|11804.4|11804.8|11798.8|11811.6|11805.6|11804.8|11798.8|0
1645766100000|2022-02-25 05:15:00|11804.9|11798.9|11804.8|11798.8|11807.7|11801.7|11802.9|11796.9|0
1645766400000|2022-02-25 05:20:00|11804.6|11798.6|11804.8|11798.8|11808.2|11802.2|11795.2|11789.2|0
1645766700000|2022-02-25 05:25:00|11805|11799|11798.6|11792.6|11811.1|11805.1|11797.7|11791.7|0
1645767000000|2022-02-25 05:30:00|11798.8|11792.8|11804.8|11798.8|11807.3|11801.3|11798.1|11792.1|0
1645767300000|2022-02-25 05:35:00|11804.6|11798.6|11806.8|11800.8|11812.2|11806.2|11801|11795|0
1645767600000|2022-02-25 05:40:00|11806.4|11800.4|11797.8|11791.8|11808.7|11802.7|11793|11787|0
1645767900000|2022-02-25 05:45:00|11797.5|11791.5|11813.5|11807.5|11814.5|11808.5|11796.3|11790.3|0
1645768200000|2022-02-25 05:50:00|11814|11808|11801.1|11795.1|11815|11809|11801.1|11795.1|0
1645768500000|2022-02-25 05:55:00|11801.3|11795.3|11800.2|11794.2|11801.7|11795.7|11798.2|11792.2|0
1645768800000|2022-02-25 06:00:00|11800.4|11794.4|11803.7|11797.7|11803.7|11797.7|11794|11788|0
1645769100000|2022-02-25 06:05:00|11803.6|11797.6|11799.3|11793.3|11803.6|11797.6|11795.9|11789.9|0
1645769400000|2022-02-25 06:10:00|11799.5|11793.5|11809.3|11803.3|11813.1|11807.1|11799.5|11793.5|0
1645769700000|2022-02-25 06:15:00|11809.1|11803.1|11816|11810|11817.5|11811.5|11807.9|11801.9|0
1645770000000|2022-02-25 06:20:00|11816.6|11810.6|11814.6|11808.6|11817.5|11811.5|11803.1|11797.1|0
1645770300000|2022-02-25 06:25:00|11814.8|11808.8|11810.2|11804.2|11818.9|11812.9|11809.3|11803.3|0
1645770600000|2022-02-25 06:30:00|11810.3|11804.3|11796.9|11790.9|11810.3|11804.3|11792.6|11786.6|0
1645770900000|2022-02-25 06:35:00|11797.1|11791.1|11795.9|11789.9|11800.3|11794.3|11779.2|11773.2|0
1645771200000|2022-02-25 06:40:00|11795.5|11789.5|11792.6|11786.6|11804.1|11798.1|11792.6|11786.6|0
1645771500000|2022-02-25 06:45:00|11792|11786|11786.9|11780.9|11795.9|11789.9|11781.1|11775.1|0
1645771800000|2022-02-25 06:50:00|11786.3|11780.3|11795.9|11789.9|11795.9|11789.9|11780.6|11774.6|0
1645772100000|2022-02-25 06:55:00|11796.1|11790.1|11794.9|11788.9|11799.7|11793.7|11788.7|11782.7|0
1645772400000|2022-02-25 07:00:00|11766.7|11764.7|11748.2|11746.2|11769.7|11767.7|11742.7|11740.7|141
1645772700000|2022-02-25 07:05:00|11745.7|11743.7|11735.2|11733.2|11747.7|11745.7|11726.7|11724.7|33
1645773000000|2022-02-25 07:10:00|11735.7|11733.7|11729.7|11727.7|11745.7|11743.7|11727.7|11725.7|30
1645773300000|2022-02-25 07:15:00|11730.2|11728.2|11727.7|11725.7|11739.2|11737.2|11722.2|11720.2|22
1645773600000|2022-02-25 07:20:00|11727.2|11725.2|11735.7|11733.7|11739.7|11737.7|11715.2|11713.2|41
1645773900000|2022-02-25 07:25:00|11734.7|11732.7|11750.2|11748.2|11750.2|11748.2|11729.2|11727.2|83
1645774200000|2022-02-25 07:30:00|11749.7|11747.7|11750.2|11748.2|11756.7|11754.7|11735.2|11733.2|75
1645774500000|2022-02-25 07:35:00|11749.7|11747.7|11745.7|11743.7|11754.2|11752.2|11738.7|11736.7|25
1645774800000|2022-02-25 07:40:00|11746.2|11744.2|11742.2|11740.2|11749.7|11747.7|11735.2|11733.2|41
1645775100000|2022-02-25 07:45:00|11742.7|11740.7|11710.7|11708.7|11745.2|11743.2|11710.2|11708.2|82
1645775400000|2022-02-25 07:50:00|11707.2|11705.2|11672.2|11670.2|11712.7|11710.7|11671.7|11669.7|240
1645775700000|2022-02-25 07:55:00|11671.7|11669.7|11690.2|11688.2|11715.2|11713.2|11664.2|11662.2|442
1645776000000|2022-02-25 08:00:00|11696.7|11694.7|11686.2|11684.2|11700.2|11698.2|11617.2|11615.2|1429
1645776300000|2022-02-25 08:05:00|11686.7|11684.7|11673.7|11671.7|11699.2|11697.2|11664.7|11662.7|850
1645776600000|2022-02-25 08:10:00|11674.2|11672.2|11705.7|11703.7|11709.7|11707.7|11666.7|11664.7|997
1645776900000|2022-02-25 08:15:00|11703.7|11701.7|11712.2|11710.2|11720.7|11718.7|11678.7|11676.7|870
1645777200000|2022-02-25 08:20:00|11712.7|11710.7|11689.2|11687.2|11713.2|11711.2|11686.7|11684.7|523
1645777500000|2022-02-25 08:25:00|11688.7|11686.7|11684.2|11682.2|11702.2|11700.2|11672.7|11670.7|461
1645777800000|2022-02-25 08:30:00|11684.7|11682.7|11722.7|11720.7|11726.2|11724.2|11684.7|11682.7|357
1645778100000|2022-02-25 08:35:00|11722.2|11720.2|11686.7|11684.7|11724.7|11722.7|11672.7|11670.7|455
1645778400000|2022-02-25 08:40:00|11686.3|11684.3|11684.8|11682.8|11696.8|11694.8|11677.8|11675.8|378
1645778700000|2022-02-25 08:45:00|11684.3|11682.3|11699.3|11697.3|11705.3|11703.3|11672.3|11670.3|268
1645779000000|2022-02-25 08:50:00|11699.8|11697.8|11706.8|11704.8|11734.3|11732.3|11696.3|11694.3|317
1645779300000|2022-02-25 08:55:00|11707.3|11705.3|11692.8|11690.8|11715.3|11713.3|11686.8|11684.8|241
1645779600000|2022-02-25 09:00:00|11693.3|11691.3|11696.8|11694.8|11711.3|11709.3|11692.8|11690.8|327
1645779900000|2022-02-25 09:05:00|11697.3|11695.3|11687.8|11685.8|11704.8|11702.8|11682.3|11680.3|428
1645780200000|2022-02-25 09:10:00|11688.3|11686.3|11692.8|11690.8|11698.3|11696.3|11681.3|11679.3|206
1645780500000|2022-02-25 09:15:00|11692.3|11690.3|11716.3|11714.3|11721.8|11719.8|11692.3|11690.3|220
1645780800000|2022-02-25 09:20:00|11716.8|11714.8|11703.3|11701.3|11721.3|11719.3|11702.3|11700.3|174
1645781100000|2022-02-25 09:25:00|11703.8|11701.8|11714.3|11712.3|11716.8|11714.8|11698.3|11696.3|167
1645781400000|2022-02-25 09:30:00|11713.8|11711.8|11733.3|11731.3|11740.3|11738.3|11700.8|11698.8|390
1645781700000|2022-02-25 09:35:00|11733.8|11731.8|11737.8|11735.8|11748.8|11746.8|11728.3|11726.3|283
1645782000000|2022-02-25 09:40:00|11737.3|11735.3|11753.3|11751.3|11756.3|11754.3|11731.8|11729.8|213
1645782300000|2022-02-25 09:45:00|11752.3|11750.3|11760.3|11758.3|11777.3|11775.3|11752.3|11750.3|266
1645782600000|2022-02-25 09:50:00|11761.3|11759.3|11772.8|11770.8|11780.3|11778.3|11759.8|11757.8|228
1645782900000|2022-02-25 09:55:00|11772.3|11770.3|11774.8|11772.8|11786.3|11784.3|11772.3|11770.3|313
1645783200000|2022-02-25 10:00:00|11774.3|11772.3|11792.8|11790.8|11793.3|11791.3|11771.3|11769.3|299
1645783500000|2022-02-25 10:05:00|11792.3|11790.3|11795.3|11793.3|11801.3|11799.3|11790.8|11788.8|326
1645783800000|2022-02-25 10:10:00|11795.8|11793.8|11804.8|11802.8|11805.3|11803.3|11785.8|11783.8|215
1645784100000|2022-02-25 10:15:00|11805.3|11803.3|11816.3|11814.3|11821.3|11819.3|11802.3|11800.3|371
1645784400000|2022-02-25 10:20:00|11816.8|11814.8|11822.3|11820.3|11825.3|11823.3|11813.8|11811.8|236
1645784700000|2022-02-25 10:25:00|11822.8|11820.8|11816.3|11814.3|11825.8|11823.8|11815.3|11813.3|244
1645785000000|2022-02-25 10:30:00|11816.8|11814.8|11814.3|11812.3|11827.8|11825.8|11811.8|11809.8|237
1645785300000|2022-02-25 10:35:00|11813.8|11811.8|11820.3|11818.3|11832.8|11830.8|11812.3|11810.3|282
1645785600000|2022-02-25 10:40:00|11820.8|11818.8|11819.3|11817.3|11825.3|11823.3|11797.8|11795.8|199
1645785900000|2022-02-25 10:45:00|11819.8|11817.8|11835.8|11833.8|11839.8|11837.8|11815.8|11813.8|230
1645786200000|2022-02-25 10:50:00|11836.3|11834.3|11845.3|11843.3|11847.3|11845.3|11829.8|11827.8|252
1645786500000|2022-02-25 10:55:00|11845.8|11843.8|11856.3|11854.3|11856.3|11854.3|11839.8|11837.8|171
1645786800000|2022-02-25 11:00:00|11855.3|11853.3|11831.3|11829.3|11858.3|11856.3|11830.8|11828.8|292
1645787100000|2022-02-25 11:05:00|11831.8|11829.8|11835.8|11833.8|11840.8|11838.8|11823.3|11821.3|312
1645787400000|2022-02-25 11:10:00|11835.3|11833.3|11835.3|11833.3|11837.8|11835.8|11829.3|11827.3|131
1645787700000|2022-02-25 11:15:00|11834.8|11832.8|11843.3|11841.3|11846.3|11844.3|11832.3|11830.3|99
1645788000000|2022-02-25 11:20:00|11843.8|11841.8|11836.8|11834.8|11845.3|11843.3|11830.8|11828.8|237
1645788300000|2022-02-25 11:25:00|11836.3|11834.3|11856.3|11854.3|11856.8|11854.8|11828.3|11826.3|216
1645788600000|2022-02-25 11:30:00|11855.8|11853.8|11857.3|11855.3|11861.3|11859.3|11851.3|11849.3|247
1645788900000|2022-02-25 11:35:00|11857.8|11855.8|11880.3|11878.3|11883.8|11881.8|11854.8|11852.8|222
1645789200000|2022-02-25 11:40:00|11879.8|11877.8|11856.3|11854.3|11881.3|11879.3|11850.8|11848.8|265
1645789500000|2022-02-25 11:45:00|11856.8|11854.8|11855.8|11853.8|11876.3|11874.3|11847.3|11845.3|553
1645789800000|2022-02-25 11:50:00|11856.3|11854.3|11850.8|11848.8|11859.3|11857.3|11845.3|11843.3|312
1645790100000|2022-02-25 11:55:00|11851.3|11849.3|11854.3|11852.3|11868.3|11866.3|11851.3|11849.3|258
1645790400000|2022-02-25 12:00:00|11854.8|11852.8|11864.3|11862.3|11866.3|11864.3|11851.8|11849.8|323
1645790700000|2022-02-25 12:05:00|11864.8|11862.8|11875.3|11873.3|11875.3|11873.3|11856.3|11854.3|212
1645791000000|2022-02-25 12:10:00|11874.8|11872.8|11862.3|11860.3|11874.8|11872.8|11859.8|11857.8|172
1645791300000|2022-02-25 12:15:00|11861.8|11859.8|11859.3|11857.3|11866.3|11864.3|11857.3|11855.3|93
1645791600000|2022-02-25 12:20:00|11858.8|11856.8|11857.3|11855.3|11863.3|11861.3|11854.8|11852.8|98
1645791900000|2022-02-25 12:25:00|11858.3|11856.3|11859.8|11857.8|11873.3|11871.3|11858.3|11856.3|129
1645792200000|2022-02-25 12:30:00|11860.3|11858.3|11860.3|11858.3|11869.3|11867.3|11859.3|11857.3|163
1645792500000|2022-02-25 12:35:00|11859.3|11857.3|11857.3|11855.3|11859.3|11857.3|11851.3|11849.3|83
1645792800000|2022-02-25 12:40:00|11856.1|11854.1|11863.1|11861.1|11863.1|11861.1|11855.1|11853.1|49
1645793100000|2022-02-25 12:45:00|11862.1|11860.1|11865.6|11863.6|11867.6|11865.6|11857.6|11855.6|83
1645793400000|2022-02-25 12:50:00|11865.1|11863.1|11905.6|11903.6|11907.6|11905.6|11863.1|11861.1|512
1645793700000|2022-02-25 12:55:00|11905.1|11903.1|11911.6|11909.6|11922.6|11920.6|11901.6|11899.6|390
1645794000000|2022-02-25 13:00:00|11912.1|11910.1|11878.1|11876.1|11912.1|11910.1|11872.1|11870.1|492
1645794300000|2022-02-25 13:05:00|11877.6|11875.6|11893.1|11891.1|11893.1|11891.1|11872.1|11870.1|294
1645794600000|2022-02-25 13:10:00|11893.6|11891.6|11904.6|11902.6|11904.6|11902.6|11884.1|11882.1|315
1645794900000|2022-02-25 13:15:00|11904.1|11902.1|11907.1|11905.1|11907.6|11905.6|11892.1|11890.1|271
1645795200000|2022-02-25 13:20:00|11906.6|11904.6|11934.6|11932.6|11938.6|11936.6|11906.6|11904.6|557
1645795500000|2022-02-25 13:25:00|11935.1|11933.1|11925.6|11923.6|11939.1|11937.1|11915.6|11913.6|245
1645795800000|2022-02-25 13:30:00|11923.6|11921.6|11935.6|11933.6|11936.1|11934.1|11911.1|11909.1|885
1645796100000|2022-02-25 13:35:00|11936.1|11934.1|11944.1|11942.1|11953.6|11951.6|11933.1|11931.1|302
1645796400000|2022-02-25 13:40:00|11944.6|11942.6|11926.1|11924.1|11954.1|11952.1|11918.6|11916.6|611
1645796700000|2022-02-25 13:45:00|11926.6|11924.6|11918.1|11916.1|11930.1|11928.1|11914.6|11912.6|272
1645797000000|2022-02-25 13:50:00|11919.1|11917.1|11945.1|11943.1|11952.6|11950.6|11917.1|11915.1|388
1645797300000|2022-02-25 13:55:00|11944.6|11942.6|11952.1|11950.1|11957.1|11955.1|11944.6|11942.6|306
1645797600000|2022-02-25 14:00:00|11953.1|11951.1|11963.1|11961.1|11970.6|11968.6|11952.1|11950.1|493
1645797900000|2022-02-25 14:05:00|11962.1|11960.1|11939.1|11937.1|11962.6|11960.6|11939.1|11937.1|269
1645798200000|2022-02-25 14:10:00|11939.6|11937.6|11932.1|11930.1|11947.1|11945.1|11930.1|11928.1|294
1645798500000|2022-02-25 14:15:00|11933.1|11931.1|11923.1|11921.1|11935.1|11933.1|11916.1|11914.1|169
1645798800000|2022-02-25 14:20:00|11924.1|11922.1|11930.1|11928.1|11935.1|11933.1|11918.1|11916.1|221
1645799100000|2022-02-25 14:25:00|11929.6|11927.6|11911.1|11909.1|11929.6|11927.6|11906.6|11904.6|263
1645799400000|2022-02-25 14:30:00|11912.1|11910.1|11927.1|11925.1|11928.1|11926.1|11903.6|11901.6|505
1645799700000|2022-02-25 14:35:00|11926.6|11924.6|11928.1|11926.1|11935.1|11933.1|11925.1|11923.1|280
1645800000000|2022-02-25 14:40:00|11926.6|11924.6|11915.1|11913.1|11940.1|11938.1|11912.6|11910.6|311
1645800300000|2022-02-25 14:45:00|11915.6|11913.6|11940.6|11938.6|11942.6|11940.6|11915.6|11913.6|519
1645800600000|2022-02-25 14:50:00|11941.1|11939.1|11933.6|11931.6|11945.6|11943.6|11931.6|11929.6|360
1645800900000|2022-02-25 14:55:00|11934.1|11932.1|11924.1|11922.1|11940.1|11938.1|11921.1|11919.1|303
1645801200000|2022-02-25 15:00:00|11925.1|11923.1|11926.1|11924.1|11941.6|11939.6|11915.1|11913.1|439
1645801500000|2022-02-25 15:05:00|11926.6|11924.6|11947.6|11945.6|11950.6|11948.6|11926.6|11924.6|286
1645801800000|2022-02-25 15:10:00|11946.4|11944.4|11944.9|11942.9|11956.9|11954.9|11936.4|11934.4|288
1645802100000|2022-02-25 15:15:00|11944.4|11942.4|11943.9|11941.9|11947.9|11945.9|11932.9|11930.9|217
1645802400000|2022-02-25 15:20:00|11944.4|11942.4|11961.9|11959.9|11961.9|11959.9|11933.9|11931.9|666
1645802700000|2022-02-25 15:25:00|11961.4|11959.4|11968.4|11966.4|11974.4|11972.4|11959.4|11957.4|330
1645803000000|2022-02-25 15:30:00|11968.9|11966.9|11970.4|11968.4|11973.9|11971.9|11963.4|11961.4|216
1645803300000|2022-02-25 15:35:00|11970.9|11968.9|11966.9|11964.9|11973.9|11971.9|11957.4|11955.4|280
1645803600000|2022-02-25 15:40:00|11967.4|11965.4|11979.9|11977.9|11980.4|11978.4|11967.4|11965.4|493
1645803900000|2022-02-25 15:45:00|11980.4|11978.4|11982.9|11980.9|11988.9|11986.9|11977.4|11975.4|301
1645804200000|2022-02-25 15:50:00|11982.4|11980.4|11981.9|11979.9|11987.4|11985.4|11977.4|11975.4|280
1645804500000|2022-02-25 15:55:00|11982.4|11980.4|11980.4|11978.4|11992.9|11990.9|11975.9|11973.9|651
1645804800000|2022-02-25 16:00:00|11979.9|11977.9|11994.9|11992.9|11994.9|11992.9|11971.9|11969.9|557
1645805100000|2022-02-25 16:05:00|11994.4|11992.4|11982.9|11980.9|11996.4|11994.4|11978.4|11976.4|366
1645805400000|2022-02-25 16:10:00|11982.4|11980.4|11991.9|11989.9|11996.4|11994.4|11978.4|11976.4|384
1645805700000|2022-02-25 16:15:00|11991.4|11989.4|11998.4|11996.4|11999.4|11997.4|11986.9|11984.9|591
1645806000000|2022-02-25 16:20:00|11998.9|11996.9|12010.4|12008.4|12012.9|12010.9|11994.4|11992.4|501
1645806300000|2022-02-25 16:25:00|12009.9|12007.9|11995.9|11993.9|12009.9|12007.9|11991.4|11989.4|2022
1645806600000|2022-02-25 16:30:00|11998.9|11996.9|12027.4|12025.4|12033.4|12031.4|11986.9|11984.9|2033
1645806900000|2022-02-25 16:35:00|12027.9|12025.9|12029.4|12027.4|12031.4|12029.4|12018.9|12016.9|455
1645807200000|2022-02-25 16:40:00|12029.9|12027.9|12038.9|12036.9|12041.9|12039.9|12022.9|12020.9|783
1645807500000|2022-02-25 16:45:00|12038.4|12036.4|12032.9|12030.9|12039.4|12037.4|12024.4|12022.4|133
1645807800000|2022-02-25 16:50:00|12033.4|12031.4|12036.4|12034.4|12036.9|12034.9|12026.9|12024.9|404
1645808100000|2022-02-25 16:55:00|12036.9|12034.9|12044.4|12042.4|12055.9|12053.9|12036.4|12034.4|171
1645808400000|2022-02-25 17:00:00|12043.9|12041.9|12048.4|12046.4|12057.9|12055.9|12039.4|12037.4|74
1645808700000|2022-02-25 17:05:00|12048.9|12046.9|12048.9|12046.9|12049.9|12047.9|12043.9|12041.9|66
1645809000000|2022-02-25 17:10:00|12049.4|12047.4|12060.9|12058.9|12063.9|12061.9|12047.9|12045.9|152
1645809300000|2022-02-25 17:15:00|12061.4|12059.4|12071.9|12069.9|12076.4|12074.4|12057.9|12055.9|133
1645809600000|2022-02-25 17:20:00|12071.4|12069.4|12066.9|12064.9|12071.9|12069.9|12062.4|12060.4|65
1645809900000|2022-02-25 17:25:00|12066.4|12064.4|12074.4|12072.4|12074.9|12072.9|12064.4|12062.4|56
1645810200000|2022-02-25 17:30:00|12074.9|12072.9|12081.9|12079.9|12086.4|12084.4|12074.4|12072.4|92
1645810500000|2022-02-25 17:35:00|12081.4|12079.4|12073.4|12071.4|12082.9|12080.9|12070.4|12068.4|48
1645810800000|2022-02-25 17:40:00|12073.9|12071.9|12079.9|12077.9|12083.9|12081.9|12073.4|12071.4|56
1645811100000|2022-02-25 17:45:00|12077.9|12075.9|12069.9|12067.9|12080.4|12078.4|12068.9|12066.9|71
1645811400000|2022-02-25 17:50:00|12069.4|12067.4|12058.4|12056.4|12069.9|12067.9|12058.4|12056.4|71
1645811700000|2022-02-25 17:55:00|12058.9|12056.9|12054.4|12052.4|12061.4|12059.4|12050.9|12048.9|71
1645812000000|2022-02-25 18:00:00|12056.9|12054.9|12056.9|12054.9|12060.9|12058.9|12048.9|12046.9|22
1645812300000|2022-02-25 18:05:00|12057.4|12055.4|12045.4|12043.4|12057.4|12055.4|12044.9|12042.9|12
1645812600000|2022-02-25 18:10:00|12045.9|12043.9|12044.4|12042.4|12046.9|12044.9|12037.9|12035.9|11
1645812900000|2022-02-25 18:15:00|12043.9|12041.9|12053.9|12051.9|12054.9|12052.9|12038.9|12036.9|11
1645813200000|2022-02-25 18:20:00|12054.4|12052.4|12052.4|12050.4|12058.4|12056.4|12045.9|12043.9|33
1645813500000|2022-02-25 18:25:00|12053.4|12051.4|12061.4|12059.4|12066.4|12064.4|12053.4|12051.4|38
1645813800000|2022-02-25 18:30:00|12061.9|12059.9|12060.9|12058.9|12066.4|12064.4|12059.9|12057.9|13
1645814100000|2022-02-25 18:35:00|12060.4|12058.4|12053.9|12051.9|12062.9|12060.9|12043.9|12041.9|40
1645814400000|2022-02-25 18:40:00|12053.4|12051.4|12061.4|12059.4|12064.9|12062.9|12051.9|12049.9|12
1645814700000|2022-02-25 18:45:00|12060.9|12058.9|12058.9|12056.9|12061.9|12059.9|12051.9|12049.9|9
1645815000000|2022-02-25 18:50:00|12058.4|12056.4|12057.4|12055.4|12061.4|12059.4|12054.9|12052.9|13
1645815300000|2022-02-25 18:55:00|12056.9|12054.9|12053.9|12051.9|12057.4|12055.4|12043.4|12041.4|5
1645815600000|2022-02-25 19:00:00|12054.4|12052.4|12056.4|12054.4|12060.9|12058.9|12040.9|12038.9|18
1645815900000|2022-02-25 19:05:00|12055.9|12053.9|12056.9|12054.9|12056.9|12054.9|12046.4|12044.4|3
1645816200000|2022-02-25 19:10:00|12057.4|12055.4|12055.4|12053.4|12059.4|12057.4|12045.9|12043.9|3
1645816500000|2022-02-25 19:15:00|12055.9|12053.9|12052.9|12050.9|12057.9|12055.9|12051.9|12049.9|3
1645816800000|2022-02-25 19:20:00|12053.4|12051.4|12059.9|12057.9|12063.4|12061.4|12051.9|12049.9|15
1645817100000|2022-02-25 19:25:00|12059.4|12057.4|12058.4|12056.4|12062.4|12060.4|12056.9|12054.9|10
1645817400000|2022-02-25 19:30:00|12057.9|12055.9|12054.4|12052.4|12066.9|12064.9|12047.9|12045.9|13
1645817700000|2022-02-25 19:35:00|12055.4|12053.4|12052.4|12050.4|12059.9|12057.9|12048.4|12046.4|7
1645818000000|2022-02-25 19:40:00|12051.9|12049.9|12050.4|12048.4|12053.4|12051.4|12046.4|12044.4|19
1645818300000|2022-02-25 19:45:00|12050.9|12048.9|12050.9|12048.9|12053.4|12051.4|12047.9|12045.9|5
1645818600000|2022-02-25 19:50:00|12050.4|12048.4|12042.9|12040.9|12053.4|12051.4|12035.9|12033.9|19
1645818900000|2022-02-25 19:55:00|12043.4|12041.4|12046.4|12044.4|12053.4|12051.4|12042.4|12040.4|13
1645819200000|2022-02-25 20:00:00|12045.9|12043.9|12034.4|12032.4|12045.9|12043.9|12032.4|12030.4|4
1645819500000|2022-02-25 20:05:00|12034.9|12032.9|12046.4|12044.4|12047.4|12045.4|12033.9|12031.9|11
1645819800000|2022-02-25 20:10:00|12045.9|12043.9|12041.9|12039.9|12047.4|12045.4|12035.4|12033.4|33
1645820100000|2022-02-25 20:15:00|12042.4|12040.4|12040.9|12038.9|12049.4|12047.4|12037.9|12035.9|21
1645820400000|2022-02-25 20:20:00|12041.4|12039.4|12048.4|12046.4|12058.4|12056.4|12037.4|12035.4|45
1645820700000|2022-02-25 20:25:00|12048.9|12046.9|12037.9|12035.9|12052.4|12050.4|12037.4|12035.4|31
1645821000000|2022-02-25 20:30:00|12038.4|12036.4|12041.4|12039.4|12055.4|12053.4|12038.4|12036.4|24
1645821300000|2022-02-25 20:35:00|12039.9|12037.9|12044.9|12042.9|12045.4|12043.4|12034.4|12032.4|9
1645821600000|2022-02-25 20:40:00|12045.4|12043.4|12052.9|12050.9|12056.9|12054.9|12044.9|12042.9|9
1645821900000|2022-02-25 20:45:00|12053.4|12051.4|12056.9|12054.9|12069.9|12067.9|12053.4|12051.4|35
1645822200000|2022-02-25 20:50:00|12057.4|12055.4|12078.9|12076.9|12081.4|12079.4|12054.9|12052.9|76
1645822500000|2022-02-25 20:55:00|12078.4|12076.4|12074.9|12068.9|12105.4|12103.4|12056.4|12054.4|277
1645822800000|2022-02-25 21:00:00|12075.4|12069.4|12070.6|12064.6|12079.1|12073.1|12070.1|12064.1|0
1645823100000|2022-02-25 21:05:00|12070.1|12064.1|12074.9|12068.9|12076.8|12070.8|12069.7|12063.7|0
1645823400000|2022-02-25 21:10:00|12074.4|12068.4|12071.6|12065.6|12078.2|12072.2|12071.6|12065.6|0
1645823700000|2022-02-25 21:15:00|12071.1|12065.1|12072|12066|12073|12067|12069.2|12063.2|0
1645824000000|2022-02-25 21:20:00|12072.5|12066.5|12074.9|12068.9|12074.9|12068.9|12071.1|12065.1|0
1645824300000|2022-02-25 21:25:00|12074.6|12068.6|12078.7|12072.7|12079.4|12073.4|12074.4|12068.4|0
1645824600000|2022-02-25 21:30:00|12078.9|12072.9|12076.3|12070.3|12081|12075|12075.8|12069.8|0
1645824900000|2022-02-25 21:35:00|12076.1|12070.1|12073.9|12067.9|12076.8|12070.8|12073.5|12067.5|0
1645825200000|2022-02-25 21:40:00|12073.5|12067.5|12073.5|12067.5|12074.4|12068.4|12073|12067|0
1645825500000|2022-02-25 21:45:00|12073.9|12067.9|12073.9|12067.9|12074.9|12068.9|12073.5|12067.5|0
1645825800000|2022-02-25 21:50:00|12074.4|12068.4|12078.7|12072.7|12079.6|12073.6|12073.9|12067.9|0
1645826100000|2022-02-25 21:55:00|12078.4|12072.4|12074|12068|12079.1|12073.1|12072.7|12066.7|0
1646002800000|2022-02-27 23:00:00|11866|11858|11891.4|11883.4|11898|11890|11836.4|11828.4|0
1646003100000|2022-02-27 23:05:00|11891.6|11883.6|11860|11852|11892.1|11884.1|11856.5|11848.5|0
1646003400000|2022-02-27 23:10:00|11860.3|11852.3|11881.7|11873.7|11882.9|11874.9|11857.7|11849.7|0
1646003700000|2022-02-27 23:15:00|11881.5|11873.5|11877.4|11869.4|11894.9|11886.9|11864.1|11856.1|0
1646004000000|2022-02-27 23:20:00|11876.9|11868.9|11888.4|11880.4|11895.7|11887.7|11873.6|11865.6|0
1646004300000|2022-02-27 23:25:00|11888.3|11880.3|11890.4|11882.4|11894.3|11886.3|11879|11871|0
1646004600000|2022-02-27 23:30:00|11890.7|11882.7|11922.5|11916.5|11931.1|11925.1|11886.9|11878.9|0
1646004900000|2022-02-27 23:35:00|11923|11917|11902.4|11896.4|11923.3|11917.3|11902.4|11896.4|0
1646005200000|2022-02-27 23:40:00|11902.9|11896.9|11899.8|11893.8|11909.9|11903.9|11897|11891|0
1646005500000|2022-02-27 23:45:00|11898.9|11892.9|11903.5|11897.5|11906.7|11900.7|11893|11887|0
1646005800000|2022-02-27 23:50:00|11903.9|11897.9|11899.9|11893.9|11912.4|11906.4|11898.4|11892.4|0
1646006100000|2022-02-27 23:55:00|11900|11894|11889.9|11883.9|11901.9|11895.9|11889.2|11883.2|0
1646006400000|2022-02-28 00:00:00|11890.2|11884.2|11879.4|11873.4|11894.9|11888.9|11874.7|11868.7|0
1646006700000|2022-02-28 00:05:00|11879.6|11873.6|11888|11882|11889|11883|11874.7|11868.7|0
1646007000000|2022-02-28 00:10:00|11888.3|11882.3|11886.6|11880.6|11889|11883|11878.9|11872.9|0
1646007300000|2022-02-28 00:15:00|11888.3|11882.3|11733.2|11727.2|11889.7|11883.7|11700.4|11694.4|0
1646007600000|2022-02-28 00:20:00|11733.4|11727.4|11726.6|11720.6|11733.8|11727.8|11719.9|11713.9|0
1646007900000|2022-02-28 00:25:00|11726.4|11720.4|11718.3|11712.3|11729.5|11723.5|11709.4|11703.4|0
1646008200000|2022-02-28 00:30:00|11716.5|11710.5|11741.6|11735.6|11744.5|11738.5|11716.3|11710.3|0
1646008500000|2022-02-28 00:35:00|11741.8|11735.8|11736.4|11730.4|11746|11740|11733|11727|0
1646008800000|2022-02-28 00:40:00|11736.8|11730.8|11738|11732|11740.4|11734.4|11723.5|11717.5|0
1646009100000|2022-02-28 00:45:00|11738.2|11732.2|11762.8|11756.8|11762.8|11756.8|11736.1|11730.1|0
1646009400000|2022-02-28 00:50:00|11762.4|11756.4|11754.3|11748.3|11763.4|11757.4|11750|11744|0
1646009700000|2022-02-28 00:55:00|11754.5|11748.5|11743.8|11737.8|11754.8|11748.8|11738|11732|0
1646010000000|2022-02-28 01:00:00|11743.6|11737.6|11746.8|11740.8|11752.5|11746.5|11740.1|11734.1|0
1646010300000|2022-02-28 01:05:00|11747|11741|11771.3|11765.3|11773.2|11767.2|11747|11741|0
1646010600000|2022-02-28 01:10:00|11771.5|11765.5|11764.3|11758.3|11784.4|11778.4|11761|11755|0
1646010900000|2022-02-28 01:15:00|11764.5|11758.5|11765.9|11759.9|11777.9|11771.9|11760|11754|0
1646011200000|2022-02-28 01:20:00|11765.6|11759.6|11763.4|11757.4|11769.3|11763.3|11759.2|11753.2|0
1646011500000|2022-02-28 01:25:00|11763.6|11757.6|11781.9|11775.9|11781.9|11775.9|11758.5|11752.5|0
1646011800000|2022-02-28 01:30:00|11782.5|11776.5|11781.4|11775.4|11788.2|11782.2|11775.5|11769.5|0
1646012100000|2022-02-28 01:35:00|11781.6|11775.6|11769.3|11763.3|11792.5|11786.5|11764.9|11758.9|0
1646012400000|2022-02-28 01:40:00|11768.8|11762.8|11774.3|11768.3|11778.4|11772.4|11761.6|11755.6|0
1646012700000|2022-02-28 01:45:00|11774.6|11768.6|11774.6|11768.6|11779|11773|11758.7|11752.7|0
1646013000000|2022-02-28 01:50:00|11774.8|11768.8|11747.5|11741.5|11779.4|11773.4|11741.7|11735.7|0
1646013300000|2022-02-28 01:55:00|11743.7|11737.7|11700.2|11694.2|11747.6|11741.6|11699.8|11693.8|0
1646013600000|2022-02-28 02:00:00|11700.8|11694.8|11710.2|11704.2|11714.1|11708.1|11700.8|11694.8|0
1646013900000|2022-02-28 02:05:00|11710|11704|11731.4|11725.4|11734.3|11728.3|11709.8|11703.8|0
1646014200000|2022-02-28 02:10:00|11731.8|11725.8|11722.7|11716.7|11734.8|11728.8|11714.5|11708.5|0
1646014500000|2022-02-28 02:15:00|11722.9|11716.9|11717.4|11711.4|11724.6|11718.6|11710|11704|0
1646014800000|2022-02-28 02:20:00|11716.3|11710.3|11716.6|11710.6|11720.5|11714.5|11708.2|11702.2|0
1646015100000|2022-02-28 02:25:00|11712.7|11706.7|11707.9|11701.9|11712.8|11706.8|11704|11698|0
1646015400000|2022-02-28 02:30:00|11708.3|11702.3|11702.9|11696.9|11708.9|11702.9|11699.5|11693.5|0
1646015700000|2022-02-28 02:35:00|11702.4|11696.4|11709.6|11703.6|11714.6|11708.6|11700|11694|0
1646016000000|2022-02-28 02:40:00|11709.5|11703.5|11688.7|11682.7|11710|11704|11688.3|11682.3|0
1646016300000|2022-02-28 02:45:00|11689.1|11683.1|11659.8|11653.8|11690.6|11684.6|11649.2|11643.2|0
1646016600000|2022-02-28 02:50:00|11659.4|11653.4|11665.7|11659.7|11670.4|11664.4|11656.9|11650.9|0
1646016900000|2022-02-28 02:55:00|11665.6|11659.6|11681|11675|11682.4|11676.4|11653.8|11647.8|0
1646017200000|2022-02-28 03:00:00|11681.2|11675.2|11691.5|11685.5|11692|11686|11681.2|11675.2|0
1646017500000|2022-02-28 03:05:00|11691.7|11685.7|11682.8|11676.8|11692.9|11686.9|11676.5|11670.5|0
1646017800000|2022-02-28 03:10:00|11683.2|11677.2|11675.6|11669.6|11689.1|11683.1|11675.6|11669.6|0
1646018100000|2022-02-28 03:15:00|11675.4|11669.4|11683.3|11677.3|11686.2|11680.2|11675.2|11669.2|0
1646018400000|2022-02-28 03:20:00|11682.9|11676.9|11702.6|11696.6|11705.1|11699.1|11682.9|11676.9|0
1646018700000|2022-02-28 03:25:00|11702.8|11696.8|11696.8|11690.8|11706.4|11700.4|11695.8|11689.8|0
1646019000000|2022-02-28 03:30:00|11697|11691|11705|11699|11710.9|11704.9|11693.9|11687.9|0
1646019300000|2022-02-28 03:35:00|11705.3|11699.3|11710.8|11704.8|11715.1|11709.1|11703.6|11697.6|0
1646019600000|2022-02-28 03:40:00|11710.6|11704.6|11712|11706|11716.3|11710.3|11702.4|11696.4|0
1646019900000|2022-02-28 03:45:00|11711.6|11705.6|11710.5|11704.5|11711.6|11705.6|11701.4|11695.4|0
1646020200000|2022-02-28 03:50:00|11710.3|11704.3|11707.6|11701.6|11711|11705|11707.1|11701.1|0
1646020500000|2022-02-28 03:55:00|11707.5|11701.5|11697.9|11691.9|11708.1|11702.1|11691.7|11685.7|0
1646020800000|2022-02-28 04:00:00|11698.3|11692.3|11711.1|11705.1|11711.1|11705.1|11697.9|11691.9|0
1646021100000|2022-02-28 04:05:00|11710.7|11704.7|11740.6|11734.6|11743.4|11737.4|11708.6|11702.6|0
1646021400000|2022-02-28 04:10:00|11743.5|11737.5|11731.6|11725.6|11746.1|11740.1|11731.6|11725.6|0
1646021700000|2022-02-28 04:15:00|11732|11726|11729.1|11723.1|11734.5|11728.5|11726.2|11720.2|0
1646022000000|2022-02-28 04:20:00|11729|11723|11730|11724|11733.5|11727.5|11723.3|11717.3|0
1646022300000|2022-02-28 04:25:00|11729.4|11723.4|11731.5|11725.5|11735.8|11729.8|11724.2|11718.2|0
1646022600000|2022-02-28 04:30:00|11731|11725|11737.3|11731.3|11737.3|11731.3|11724.8|11718.8|0
1646022900000|2022-02-28 04:35:00|11737.4|11731.4|11735.9|11729.9|11739.7|11733.7|11734.5|11728.5|0
1646023200000|2022-02-28 04:40:00|11735.8|11729.8|11732|11726|11736.4|11730.4|11730.1|11724.1|0
1646023500000|2022-02-28 04:45:00|11731.8|11725.8|11730|11724|11732|11726|11720.4|11714.4|0
1646023800000|2022-02-28 04:50:00|11730.2|11724.2|11727.1|11721.1|11731|11725|11726.7|11720.7|0
1646024100000|2022-02-28 04:55:00|11727.3|11721.3|11727.9|11721.9|11730.3|11724.3|11718.4|11712.4|0
1646024400000|2022-02-28 05:00:00|11727|11721|11723.1|11717.1|11733.7|11727.7|11723.1|11717.1|0
1646024700000|2022-02-28 05:05:00|11723.7|11717.7|11723.2|11717.2|11725.6|11719.6|11716.9|11710.9|0
1646025000000|2022-02-28 05:10:00|11723|11717|11735.2|11729.2|11735.3|11729.3|11722.2|11716.2|0
1646025300000|2022-02-28 05:15:00|11735.3|11729.3|11742.4|11736.4|11748.7|11742.7|11735.2|11729.2|0
1646025600000|2022-02-28 05:20:00|11742.6|11736.6|11749.2|11743.2|11752.6|11746.6|11741.5|11735.5|0
1646025900000|2022-02-28 05:25:00|11748.7|11742.7|11759.5|11753.5|11759.5|11753.5|11746.3|11740.3|0
1646026200000|2022-02-28 05:30:00|11759.3|11753.3|11757|11751|11770|11764|11752.7|11746.7|0
1646026500000|2022-02-28 05:35:00|11756.6|11750.6|11754.6|11748.6|11763.3|11757.3|11754.2|11748.2|0
1646026800000|2022-02-28 05:40:00|11754.2|11748.2|11756.5|11750.5|11759.4|11753.4|11753.2|11747.2|0
1646027100000|2022-02-28 05:45:00|11756.7|11750.7|11742.6|11736.6|11757.1|11751.1|11741.1|11735.1|0
1646027400000|2022-02-28 05:50:00|11742.4|11736.4|11752.2|11746.2|11754.6|11748.6|11739.2|11733.2|0
1646027700000|2022-02-28 05:55:00|11751|11745|11740.7|11734.7|11751.7|11745.7|11739.8|11733.8|0
1646028000000|2022-02-28 06:00:00|11742.1|11736.1|11761.4|11755.4|11765.3|11759.3|11739.8|11733.8|0
1646028300000|2022-02-28 06:05:00|11760.5|11754.5|11762.3|11756.3|11764.3|11758.3|11753.6|11747.6|0
1646028600000|2022-02-28 06:10:00|11762.1|11756.1|11763.8|11757.8|11764.8|11758.8|11761.8|11755.8|0
1646028900000|2022-02-28 06:15:00|11763.4|11757.4|11747.8|11741.8|11763.8|11757.8|11747.8|11741.8|0
1646029200000|2022-02-28 06:20:00|11748.1|11742.1|11743.5|11737.5|11753.2|11747.2|11739.6|11733.6|0
1646029500000|2022-02-28 06:25:00|11743|11737|11754.2|11748.2|11762.3|11756.3|11743|11737|0
1646029800000|2022-02-28 06:30:00|11755|11749|11740.2|11734.2|11756.5|11750.5|11729.6|11723.6|0
1646030100000|2022-02-28 06:35:00|11740.7|11734.7|11760.4|11754.4|11762|11756|11740.2|11734.2|0
1646030400000|2022-02-28 06:40:00|11760.7|11754.7|11760.1|11754.1|11765.3|11759.3|11747|11741|0
1646030700000|2022-02-28 06:45:00|11759.1|11753.1|11757.6|11751.6|11760.5|11754.5|11747|11741|0
1646031000000|2022-02-28 06:50:00|11757.4|11751.4|11751.9|11745.9|11758.6|11752.6|11739.2|11733.2|0
1646031300000|2022-02-28 06:55:00|11748.9|11742.9|11740.1|11734.1|11755.6|11749.6|11734.9|11728.9|0
1646031600000|2022-02-28 07:00:00|11758.4|11756.4|11828.9|11826.9|11830.9|11828.9|11743.4|11741.4|143
1646031900000|2022-02-28 07:05:00|11829.4|11827.4|11814.4|11812.4|11860.4|11858.4|11814.4|11812.4|65
1646032200000|2022-02-28 07:10:00|11813.9|11811.9|11810.4|11808.4|11813.9|11811.9|11775.4|11773.4|103
1646032500000|2022-02-28 07:15:00|11810.9|11808.9|11813.4|11811.4|11829.9|11827.9|11802.4|11800.4|52
1646032800000|2022-02-28 07:20:00|11813.9|11811.9|11808.4|11806.4|11816.9|11814.9|11786.4|11784.4|131
1646033100000|2022-02-28 07:25:00|11808.9|11806.9|11810.4|11808.4|11832.4|11830.4|11804.4|11802.4|110
1646033400000|2022-02-28 07:30:00|11809.9|11807.9|11852.4|11850.4|11855.4|11853.4|11805.4|11803.4|59
1646033700000|2022-02-28 07:35:00|11852.9|11850.9|11852.9|11850.9|11874.4|11872.4|11834.4|11832.4|105
1646034000000|2022-02-28 07:40:00|11853.4|11851.4|11871.9|11869.9|11874.4|11872.4|11848.4|11846.4|24
1646034300000|2022-02-28 07:45:00|11872.4|11870.4|11860.4|11858.4|11895.9|11893.9|11855.9|11853.9|49
1646034600000|2022-02-28 07:50:00|11865.9|11863.9|11853.4|11851.4|11869.4|11867.4|11849.4|11847.4|30
1646034900000|2022-02-28 07:55:00|11853.9|11851.9|11838.9|11836.9|11879.9|11877.9|11838.9|11836.9|106
1646035200000|2022-02-28 08:00:00|11839.4|11837.4|11902.4|11900.4|11904.9|11902.9|11791.4|11789.4|930
1646035500000|2022-02-28 08:05:00|11903.9|11901.9|11906.9|11904.9|11927.4|11925.4|11889.4|11887.4|730
1646035800000|2022-02-28 08:10:00|11906.4|11904.4|11923.9|11921.9|11928.4|11926.4|11898.4|11896.4|665
1646036100000|2022-02-28 08:15:00|11924.9|11922.9|11908.4|11906.4|11936.9|11934.9|11906.4|11904.4|457
1646036400000|2022-02-28 08:20:00|11907.9|11905.9|11891.9|11889.9|11914.4|11912.4|11880.9|11878.9|517
1646036700000|2022-02-28 08:25:00|11891.4|11889.4|11885.4|11883.4|11901.4|11899.4|11878.9|11876.9|349
1646037000000|2022-02-28 08:30:00|11884.9|11882.9|11870.9|11868.9|11885.4|11883.4|11865.9|11863.9|557
1646037300000|2022-02-28 08:35:00|11870.4|11868.4|11849.9|11847.9|11884.9|11882.9|11847.9|11845.9|386
1646037600000|2022-02-28 08:40:00|11849.4|11847.4|11858.4|11856.4|11860.9|11858.9|11839.4|11837.4|406
1646037900000|2022-02-28 08:45:00|11857.9|11855.9|11874.9|11872.9|11887.9|11885.9|11847.9|11845.9|465
1646038200000|2022-02-28 08:50:00|11875.9|11873.9|11879.9|11877.9|11894.9|11892.9|11864.9|11862.9|507
1646038500000|2022-02-28 08:55:00|11879.4|11877.4|11879.1|11877.1|11883.9|11881.9|11862.9|11860.9|447
1646038800000|2022-02-28 09:00:00|11878.1|11876.1|11887.3|11885.3|11890.3|11888.3|11873.3|11871.3|298
1646039100000|2022-02-28 09:05:00|11887.8|11885.8|11906.8|11904.8|11913.8|11911.8|11886.3|11884.3|485
1646039400000|2022-02-28 09:10:00|11907.3|11905.3|11898.8|11896.8|11907.3|11905.3|11889.3|11887.3|594
1646039700000|2022-02-28 09:15:00|11899.3|11897.3|11890.3|11888.3|11904.3|11902.3|11885.8|11883.8|371
1646040000000|2022-02-28 09:20:00|11890.8|11888.8|11887.8|11885.8|11900.3|11898.3|11875.8|11873.8|200
1646040300000|2022-02-28 09:25:00|11888.3|11886.3|11884.3|11882.3|11892.3|11890.3|11877.8|11875.8|207
1646040600000|2022-02-28 09:30:00|11885.3|11883.3|11881.8|11879.8|11887.8|11885.8|11871.3|11869.3|191
1646040900000|2022-02-28 09:35:00|11882.3|11880.3|11883.3|11881.3|11886.8|11884.8|11876.3|11874.3|222
1646041200000|2022-02-28 09:40:00|11882.3|11880.3|11902.3|11900.3|11902.3|11900.3|11875.8|11873.8|179
1646041500000|2022-02-28 09:45:00|11899.3|11897.3|11896.8|11894.8|11913.3|11911.3|11894.8|11892.8|212
1646041800000|2022-02-28 09:50:00|11895.8|11893.8|11905.3|11903.3|11912.3|11910.3|11890.3|11888.3|192
1646042100000|2022-02-28 09:55:00|11904.8|11902.8|11895.8|11893.8|11909.3|11907.3|11889.3|11887.3|207
1646042400000|2022-02-28 10:00:00|11895.3|11893.3|11906.8|11904.8|11908.3|11906.3|11892.3|11890.3|180
1646042700000|2022-02-28 10:05:00|11906.3|11904.3|11895.3|11893.3|11910.8|11908.8|11894.3|11892.3|163
1646043000000|2022-02-28 10:10:00|11893.3|11891.3|11893.3|11891.3|11898.8|11896.8|11879.3|11877.3|213
1646043300000|2022-02-28 10:15:00|11892.8|11890.8|11888.3|11886.3|11894.3|11892.3|11885.3|11883.3|123
1646043600000|2022-02-28 10:20:00|11888.8|11886.8|11884.3|11882.3|11892.3|11890.3|11881.3|11879.3|188
1646043900000|2022-02-28 10:25:00|11883.3|11881.3|11869.8|11867.8|11884.3|11882.3|11869.8|11867.8|135
1646044200000|2022-02-28 10:30:00|11870.3|11868.3|11878.8|11876.8|11879.3|11877.3|11854.3|11852.3|265
1646044500000|2022-02-28 10:35:00|11878.3|11876.3|11876.3|11874.3|11883.3|11881.3|11868.3|11866.3|174
1646044800000|2022-02-28 10:40:00|11875.8|11873.8|11880.3|11878.3|11881.3|11879.3|11866.3|11864.3|143
1646045100000|2022-02-28 10:45:00|11879.3|11877.3|11899.3|11897.3|11900.3|11898.3|11879.3|11877.3|157
1646045400000|2022-02-28 10:50:00|11899.8|11897.8|11896.3|11894.3|11906.8|11904.8|11893.3|11891.3|201
1646045700000|2022-02-28 10:55:00|11895.8|11893.8|11909.8|11907.8|11910.8|11908.8|11893.3|11891.3|263
1646046000000|2022-02-28 11:00:00|11909.3|11907.3|11908.3|11906.3|11918.3|11916.3|11903.8|11901.8|248
1646046300000|2022-02-28 11:05:00|11908.8|11906.8|11910.3|11908.3|11915.3|11913.3|11899.3|11897.3|171
1646046600000|2022-02-28 11:10:00|11909.3|11907.3|11918.8|11916.8|11925.3|11923.3|11905.3|11903.3|127
1646046900000|2022-02-28 11:15:00|11919.3|11917.3|11907.3|11905.3|11920.8|11918.8|11907.3|11905.3|177
1646047200000|2022-02-28 11:20:00|11907.8|11905.8|11915.8|11913.8|11918.3|11916.3|11905.3|11903.3|127
1646047500000|2022-02-28 11:25:00|11916.3|11914.3|11901.3|11899.3|11922.3|11920.3|11901.3|11899.3|294
1646047800000|2022-02-28 11:30:00|11901.8|11899.8|11904.3|11902.3|11905.3|11903.3|11897.3|11895.3|448
1646048100000|2022-02-28 11:35:00|11904.8|11902.8|11919.3|11917.3|11922.3|11920.3|11904.8|11902.8|223
1646048400000|2022-02-28 11:40:00|11918.3|11916.3|11910.3|11908.3|11919.3|11917.3|11904.3|11902.3|78
1646048700000|2022-02-28 11:45:00|11909.3|11907.3|11909.3|11907.3|11915.3|11913.3|11901.3|11899.3|64
1646049000000|2022-02-28 11:50:00|11909.8|11907.8|11901.3|11899.3|11915.3|11913.3|11892.3|11890.3|139
1646049300000|2022-02-28 11:55:00|11900.8|11898.8|11900.3|11898.3|11914.8|11912.8|11899.3|11897.3|90
1646049600000|2022-02-28 12:00:00|11899.3|11897.3|11913.3|11911.3|11915.8|11913.8|11899.3|11897.3|99
1646049900000|2022-02-28 12:05:00|11913.8|11911.8|11917.3|11915.3|11920.3|11918.3|11910.3|11908.3|82
1646050200000|2022-02-28 12:10:00|11916.8|11914.8|11924.3|11922.3|11925.8|11923.8|11914.3|11912.3|140
1646050500000|2022-02-28 12:15:00|11924.8|11922.8|11930.8|11928.8|11933.3|11931.3|11921.8|11919.8|123
1646050800000|2022-02-28 12:20:00|11930.3|11928.3|11940.3|11938.3|11941.8|11939.8|11926.8|11924.8|100
1646051100000|2022-02-28 12:25:00|11940.8|11938.8|11949.3|11947.3|11949.8|11947.8|11935.3|11933.3|346
1646051400000|2022-02-28 12:30:00|11949.8|11947.8|11955.8|11953.8|11956.3|11954.3|11946.3|11944.3|110
1646051700000|2022-02-28 12:35:00|11955.3|11953.3|11952.3|11950.3|11958.8|11956.8|11949.3|11947.3|105
1646052000000|2022-02-28 12:40:00|11951.7|11949.7|11958.7|11956.7|11959.2|11957.2|11945.7|11943.7|389
1646052300000|2022-02-28 12:45:00|11959.2|11957.2|11971.2|11969.2|11975.2|11973.2|11956.7|11954.7|214
1646052600000|2022-02-28 12:50:00|11970.7|11968.7|11992.7|11990.7|11992.7|11990.7|11968.7|11966.7|175
1646052900000|2022-02-28 12:55:00|11992.2|11990.2|11977.2|11975.2|11992.2|11990.2|11968.7|11966.7|275
1646053200000|2022-02-28 13:00:00|11975.7|11973.7|11956.7|11954.7|11977.2|11975.2|11955.2|11953.2|428
1646053500000|2022-02-28 13:05:00|11956.2|11954.2|11957.2|11955.2|11966.7|11964.7|11951.7|11949.7|166
1646053800000|2022-02-28 13:10:00|11957.7|11955.7|11944.2|11942.2|11960.2|11958.2|11943.2|11941.2|239
1646054100000|2022-02-28 13:15:00|11944.7|11942.7|11955.2|11953.2|11964.2|11962.2|11941.7|11939.7|307
1646054400000|2022-02-28 13:20:00|11955.7|11953.7|11944.7|11942.7|11959.7|11957.7|11940.2|11938.2|559
1646054700000|2022-02-28 13:25:00|11945.2|11943.2|11951.7|11949.7|11954.7|11952.7|11940.2|11938.2|250
1646055000000|2022-02-28 13:30:00|11951.2|11949.2|11921.7|11919.7|11956.7|11954.7|11917.2|11915.2|543
1646055300000|2022-02-28 13:35:00|11921.2|11919.2|11902.7|11900.7|11922.7|11920.7|11901.7|11899.7|292
1646055600000|2022-02-28 13:40:00|11902.2|11900.2|11892.2|11890.2|11905.2|11903.2|11887.2|11885.2|361
1646055900000|2022-02-28 13:45:00|11893.2|11891.2|11904.2|11902.2|11905.7|11903.7|11889.7|11887.7|459
1646056200000|2022-02-28 13:50:00|11904.7|11902.7|11907.7|11905.7|11915.2|11913.2|11900.2|11898.2|286
1646056500000|2022-02-28 13:55:00|11907.2|11905.2|11908.7|11906.7|11914.2|11912.2|11899.7|11897.7|326
1646056800000|2022-02-28 14:00:00|11907.2|11905.2|11913.7|11911.7|11918.2|11916.2|11905.2|11903.2|339
1646057100000|2022-02-28 14:05:00|11913.2|11911.2|11924.7|11922.7|11928.2|11926.2|11912.2|11910.2|325
1646057400000|2022-02-28 14:10:00|11925.2|11923.2|11920.7|11918.7|11926.7|11924.7|11913.7|11911.7|665
1646057700000|2022-02-28 14:15:00|11921.2|11919.2|11923.2|11921.2|11931.2|11929.2|11920.7|11918.7|216
1646058000000|2022-02-28 14:20:00|11922.7|11920.7|11920.2|11918.2|11926.2|11924.2|11913.7|11911.7|303
1646058300000|2022-02-28 14:25:00|11919.7|11917.7|11916.2|11914.2|11925.2|11923.2|11912.2|11910.2|318
1646058600000|2022-02-28 14:30:00|11916.7|11914.7|11918.7|11916.7|11942.2|11940.2|11912.7|11910.7|733
1646058900000|2022-02-28 14:35:00|11919.7|11917.7|11927.2|11925.2|11936.2|11934.2|11916.7|11914.7|605
1646059200000|2022-02-28 14:40:00|11924.2|11922.2|11926.7|11924.7|11940.2|11938.2|11919.7|11917.7|437
1646059500000|2022-02-28 14:45:00|11926.2|11924.2|11931.2|11929.2|11936.2|11934.2|11918.7|11916.7|523
1646059800000|2022-02-28 14:50:00|11931.7|11929.7|11937.7|11935.7|11946.7|11944.7|11928.7|11926.7|452
1646060100000|2022-02-28 14:55:00|11938.2|11936.2|11950.7|11948.7|11952.2|11950.2|11928.2|11926.2|509
1646060400000|2022-02-28 15:00:00|11948.7|11946.7|11926.7|11924.7|11953.7|11951.7|11924.2|11922.2|521
1646060700000|2022-02-28 15:05:00|11927.2|11925.2|11921.2|11919.2|11931.7|11929.7|11912.7|11910.7|369
1646061000000|2022-02-28 15:10:00|11922.5|11920.5|11912|11910|11927|11925|11905.5|11903.5|374
1646061300000|2022-02-28 15:15:00|11912.5|11910.5|11908|11906|11918|11916|11902|11900|257
1646061600000|2022-02-28 15:20:00|11908.5|11906.5|11925|11923|11931|11929|11907.5|11905.5|547
1646061900000|2022-02-28 15:25:00|11922.5|11920.5|11921|11919|11931|11929|11916.5|11914.5|615
1646062200000|2022-02-28 15:30:00|11920.5|11918.5|11943.5|11941.5|11951.5|11949.5|11919|11917|619
1646062500000|2022-02-28 15:35:00|11944|11942|11966|11964|11969.5|11967.5|11943|11941|736
1646062800000|2022-02-28 15:40:00|11966.5|11964.5|11978.5|11976.5|11980.5|11978.5|11963.5|11961.5|390
1646063100000|2022-02-28 15:45:00|11977|11975|11965|11963|11990|11988|11964.5|11962.5|544
1646063400000|2022-02-28 15:50:00|11965.5|11963.5|11967.5|11965.5|11967.5|11965.5|11957.5|11955.5|432
1646063700000|2022-02-28 15:55:00|11968|11966|11979|11977|11983|11981|11967|11965|566
1646064000000|2022-02-28 16:00:00|11979.5|11977.5|11986|11984|11992.5|11990.5|11970.5|11968.5|561
1646064300000|2022-02-28 16:05:00|11985.5|11983.5|11984|11982|11989.5|11987.5|11981.5|11979.5|469
1646064600000|2022-02-28 16:10:00|11984.5|11982.5|11970.5|11968.5|11984.5|11982.5|11968|11966|668
1646064900000|2022-02-28 16:15:00|11971|11969|11973.5|11971.5|11991.5|11989.5|11970.5|11968.5|1837
1646065200000|2022-02-28 16:20:00|11971.5|11969.5|11968|11966|11988|11986|11967|11965|1166
1646065500000|2022-02-28 16:25:00|11967.5|11965.5|11977.5|11975.5|11993|11991|11965|11963|3229
1646065800000|2022-02-28 16:30:00|11978.5|11976.5|11964.5|11962.5|12006|12004|11963|11961|2273
1646066100000|2022-02-28 16:35:00|11963.5|11961.5|11971|11969|12000.5|11998.5|11963.5|11961.5|1160
1646066400000|2022-02-28 16:40:00|11971.5|11969.5|11974|11972|11978|11976|11959|11957|1170
1646066700000|2022-02-28 16:45:00|11974.5|11972.5|11959|11957|11977|11975|11955|11953|449
1646067000000|2022-02-28 16:50:00|11959.5|11957.5|11975.5|11973.5|11976|11974|11955|11953|3149
1646067300000|2022-02-28 16:55:00|11976|11974|11988|11986|11989|11987|11972|11970|181
1646067600000|2022-02-28 17:00:00|11987.5|11985.5|11985|11983|11994.5|11992.5|11985|11983|89
1646067900000|2022-02-28 17:05:00|11985.5|11983.5|11955|11953|11987.5|11985.5|11949.5|11947.5|94
1646068200000|2022-02-28 17:10:00|11955.5|11953.5|11930|11928|11955.5|11953.5|11927|11925|97
1646068500000|2022-02-28 17:15:00|11930.5|11928.5|11917|11915|11931|11929|11907.5|11905.5|83
1646068800000|2022-02-28 17:20:00|11917.5|11915.5|11906|11904|11920|11918|11902.5|11900.5|79
1646069100000|2022-02-28 17:25:00|11906.5|11904.5|11915|11913|11916.5|11914.5|11905.5|11903.5|39
1646069400000|2022-02-28 17:30:00|11914.5|11912.5|11908.5|11906.5|11916|11914|11900|11898|40
1646069700000|2022-02-28 17:35:00|11908|11906|11900.5|11898.5|11910.5|11908.5|11899.5|11897.5|70
1646070000000|2022-02-28 17:40:00|11901|11899|11886.5|11884.5|11905.5|11903.5|11886.5|11884.5|68
1646070300000|2022-02-28 17:45:00|11886|11884|11884|11882|11889|11887|11875.5|11873.5|44
1646070600000|2022-02-28 17:50:00|11883.5|11881.5|11874.5|11872.5|11886.5|11884.5|11870.5|11868.5|40
1646070900000|2022-02-28 17:55:00|11874|11872|11876.5|11874.5|11877|11875|11868|11866|45
1646071200000|2022-02-28 18:00:00|11876|11874|11889.5|11887.5|11892|11890|11876|11874|15
1646071500000|2022-02-28 18:05:00|11890|11888|11899|11897|11899.5|11897.5|11885.5|11883.5|19
1646071800000|2022-02-28 18:10:00|11900.5|11898.5|11907.5|11905.5|11912|11910|11898.5|11896.5|18
1646072100000|2022-02-28 18:15:00|11908|11906|11890.5|11888.5|11908.5|11906.5|11886.5|11884.5|11
1646072400000|2022-02-28 18:20:00|11890|11888|11873|11871|11890.5|11888.5|11872|11870|9
1646072700000|2022-02-28 18:25:00|11872.5|11870.5|11883.5|11881.5|11886|11884|11872.5|11870.5|20
1646073000000|2022-02-28 18:30:00|11884|11882|11882.5|11880.5|11887|11885|11875.5|11873.5|15
1646073300000|2022-02-28 18:35:00|11882|11880|11886|11884|11888|11886|11879.5|11877.5|12
1646073600000|2022-02-28 18:40:00|11886.5|11884.5|11885.5|11883.5|11888|11886|11883|11881|29
1646073900000|2022-02-28 18:45:00|11886|11884|11882.5|11880.5|11886|11884|11877.5|11875.5|20
1646074200000|2022-02-28 18:50:00|11882|11880|11897|11895|11900|11898|11882|11880|28
1646074500000|2022-02-28 18:55:00|11897.5|11895.5|11887.5|11885.5|11897.5|11895.5|11886|11884|30
1646074800000|2022-02-28 19:00:00|11887|11885|11850.5|11848.5|11887.5|11885.5|11850|11848|52
1646075100000|2022-02-28 19:05:00|11851|11849|11837.5|11835.5|11856.5|11854.5|11835.5|11833.5|34
1646075400000|2022-02-28 19:10:00|11838|11836|11837|11835|11842|11840|11831|11829|16
1646075700000|2022-02-28 19:15:00|11836.5|11834.5|11841.5|11839.5|11842.5|11840.5|11830|11828|22
1646076000000|2022-02-28 19:20:00|11842|11840|11825|11823|11842|11840|11823.5|11821.5|11
1646076300000|2022-02-28 19:25:00|11824.5|11822.5|11828|11826|11832|11830|11824|11822|20
1646076600000|2022-02-28 19:30:00|11828.5|11826.5|11829.5|11827.5|11834|11832|11823.5|11821.5|19
1646076900000|2022-02-28 19:35:00|11830|11828|11833.5|11831.5|11842|11840|11830|11828|8
1646077200000|2022-02-28 19:40:00|11833|11831|11860|11858|11863|11861|11833|11831|15
1646077500000|2022-02-28 19:45:00|11859.5|11857.5|11850|11848|11861|11859|11847|11845|15
1646077800000|2022-02-28 19:50:00|11850.5|11848.5|11851.5|11849.5|11854|11852|11848.5|11846.5|7
1646078100000|2022-02-28 19:55:00|11852.5|11850.5|11855|11853|11857.5|11855.5|11852.5|11850.5|1
1646078400000|2022-02-28 20:00:00|11854.5|11852.5|11857.5|11855.5|11859.5|11857.5|11848.5|11846.5|8
1646078700000|2022-02-28 20:05:00|11853|11851|11859|11857|11859|11857|11841|11839|22
1646079000000|2022-02-28 20:10:00|11855|11853|11855.5|11853.5|11859.5|11857.5|11847|11845|19
1646079300000|2022-02-28 20:15:00|11860|11858|11866.5|11864.5|11870.5|11868.5|11855|11853|28
1646079600000|2022-02-28 20:20:00|11862.5|11860.5|11876|11874|11887.5|11885.5|11862.5|11860.5|41
1646079900000|2022-02-28 20:25:00|11875.5|11873.5|11860.5|11858.5|11880.5|11878.5|11860.5|11858.5|16
1646080200000|2022-02-28 20:30:00|11860|11858|11843|11841|11862.5|11860.5|11841|11839|72
1646080500000|2022-02-28 20:35:00|11842.5|11840.5|11838.5|11836.5|11844.5|11842.5|11830|11828|40
1646080800000|2022-02-28 20:40:00|11839|11837|11863|11861|11865.5|11863.5|11839|11837|42
1646081100000|2022-02-28 20:45:00|11863.5|11861.5|11882|11880|11883.5|11881.5|11863.5|11861.5|17
1646081400000|2022-02-28 20:50:00|11881.5|11879.5|11883|11881|11900.5|11898.5|11877|11875|98
1646081700000|2022-02-28 20:55:00|11883.5|11881.5|11868.5|11862.5|11884|11882|11856.5|11854.5|225
1646082000000|2022-02-28 21:00:00|11876.6|11870.6|11876.1|11870.1|11879.4|11873.4|11869.6|11863.6|5
1646082300000|2022-02-28 21:05:00|11877.3|11871.3|11869.6|11863.6|11879.8|11873.8|11866.2|11860.2|0
1646082600000|2022-02-28 21:10:00|11869.9|11863.9|11875.2|11869.2|11879.1|11873.1|11869|11863|0
1646082900000|2022-02-28 21:15:00|11875.6|11869.6|11878.9|11872.9|11880.3|11874.3|11873.8|11867.8|0
1646083200000|2022-02-28 21:20:00|11879.1|11873.1|11876.6|11870.6|11879.4|11873.4|11876.1|11870.1|0
1646083500000|2022-02-28 21:25:00|11877|11871|11877|11871|11878.4|11872.4|11874.7|11868.7|0
1646083800000|2022-02-28 21:30:00|11877.3|11871.3|11878|11872|11880.3|11874.3|11877|11871|0
1646084100000|2022-02-28 21:35:00|11877.5|11871.5|11880.3|11874.3|11880.3|11874.3|11877.5|11871.5|0
1646084400000|2022-02-28 21:40:00|11879.8|11873.8|11879.4|11873.4|11880.3|11874.3|11878.9|11872.9|0
1646084700000|2022-02-28 21:45:00|11879.1|11873.1|11878.9|11872.9|11879.8|11873.8|11878.9|11872.9|0
1646085000000|2022-02-28 21:50:00|11879.4|11873.4|11879.8|11873.8|11881.2|11875.2|11878.9|11872.9|0
1646085300000|2022-02-28 21:55:00|11879.4|11873.4|11879.1|11873.1|11879.6|11873.6|11878.9|11872.9|0
1646085600000|2022-02-28 22:00:00|11878.7|11872.7|11878.4|11872.4|11878.9|11872.9|11877.4|11871.4|0
1646085900000|2022-02-28 22:05:00|11877.4|11871.4|11877.4|11871.4|11878.4|11872.4|11877|11871|0
1646086200000|2022-02-28 22:10:00|11876.5|11870.5|11876.7|11870.7|11877|11871|11876.1|11870.1|0
1646086500000|2022-02-28 22:15:00|11876.8|11870.8|11877.2|11871.2|11877.5|11871.5|11876.8|11870.8|0
1646086800000|2022-02-28 22:20:00|11877|11871|11876.8|11870.8|11877.7|11871.7|11876.5|11870.5|0
1646087100000|2022-02-28 22:25:00|11876.5|11870.5|11876.8|11870.8|11877|11871|11876.1|11870.1|0
1646087400000|2022-02-28 22:30:00|11876.1|11870.1|11875.8|11869.8|11876.5|11870.5|11875.5|11869.5|0
1646087700000|2022-02-28 22:35:00|11876|11870|11875.6|11869.6|11876.3|11870.3|11875.3|11869.3|0
1646088000000|2022-02-28 22:40:00|11875.8|11869.8|11874.4|11868.4|11875.8|11869.8|11874.4|11868.4|0
1646088300000|2022-02-28 22:45:00|11874.8|11868.8|11875.6|11869.6|11875.6|11869.6|11874.6|11868.6|0
1646088600000|2022-02-28 22:50:00|11875.5|11869.5|11874.2|11868.2|11876.5|11870.5|11873.7|11867.7|0
1646088900000|2022-02-28 22:55:00|11874.4|11868.4|11874.8|11868.8|11874.8|11868.8|11874.2|11868.2|0
1646089200000|2022-02-28 23:00:00|11874.7|11868.7|11880.8|11874.8|11880.8|11874.8|11872.6|11866.6|0
1646089500000|2022-02-28 23:05:00|11881|11875|11879.8|11873.8|11883.1|11877.1|11879.6|11873.6|0
1646089800000|2022-02-28 23:10:00|11880.5|11874.5|11876.3|11870.3|11880.8|11874.8|11873.3|11867.3|0
1646090100000|2022-02-28 23:15:00|11876.6|11870.6|11877.5|11871.5|11883.1|11877.1|11875.9|11869.9|0
1646090400000|2022-02-28 23:20:00|11876.8|11870.8|11884.8|11878.8|11886.7|11880.7|11875.9|11869.9|0
1646090700000|2022-02-28 23:25:00|11884.9|11878.9|11882.5|11876.5|11886.2|11880.2|11880.5|11874.5|0
1646091000000|2022-02-28 23:30:00|11882.8|11876.8|11890.4|11884.4|11891.8|11885.8|11881.4|11875.4|0
1646091300000|2022-02-28 23:35:00|11890.6|11884.6|11893.4|11887.4|11896.4|11890.4|11890.4|11884.4|0
1646091600000|2022-02-28 23:40:00|11893.2|11887.2|11889.9|11883.9|11893.6|11887.6|11889.2|11883.2|0
1646091900000|2022-02-28 23:45:00|11889.7|11883.7|11890.6|11884.6|11892.5|11886.5|11887.8|11881.8|0
1646092200000|2022-02-28 23:50:00|11891.3|11885.3|11902.3|11896.3|11904.6|11898.6|11891.3|11885.3|0
1646092500000|2022-02-28 23:55:00|11902.5|11896.5|11892.7|11886.7|11903.7|11897.7|11892.2|11886.2|0
1646092800000|2022-03-01 00:00:00|11893.2|11887.2|11893.2|11887.2|11898.8|11892.8|11892.9|11886.9|0
1646093100000|2022-03-01 00:05:00|11892.9|11886.9|11883.5|11877.5|11892.9|11886.9|11882.8|11876.8|0
1646093400000|2022-03-01 00:10:00|11883.4|11877.4|11889|11883|11889.9|11883.9|11883.4|11877.4|0
1646093700000|2022-03-01 00:15:00|11889.3|11883.3|11896.9|11890.9|11900.8|11894.8|11880.5|11874.5|0
1646094000000|2022-03-01 00:20:00|11896.7|11890.7|11891.1|11885.1|11898.9|11892.9|11890.1|11884.1|0
1646094300000|2022-03-01 00:25:00|11890.9|11884.9|11901.3|11895.3|11901.3|11895.3|11889.7|11883.7|0
1646094600000|2022-03-01 00:30:00|11901.5|11895.5|11894|11888|11903.2|11897.2|11891.6|11885.6|0
1646094900000|2022-03-01 00:35:00|11894.2|11888.2|11900.7|11894.7|11903.2|11897.2|11893.9|11887.9|0
1646095200000|2022-03-01 00:40:00|11900.5|11894.5|11898.7|11892.7|11908|11902|11897.3|11891.3|0
1646095500000|2022-03-01 00:45:00|11898.5|11892.5|11882.7|11876.7|11900.7|11894.7|11882.1|11876.1|0
1646095800000|2022-03-01 00:50:00|11882.2|11876.2|11899.2|11893.2|11900.1|11894.1|11881.7|11875.7|0
1646096100000|2022-03-01 00:55:00|11898.9|11892.9|11900.2|11894.2|11901.1|11895.1|11895.7|11889.7|0
1646096400000|2022-03-01 01:00:00|11900.4|11894.4|11898.6|11892.6|11903.1|11897.1|11892.8|11886.8|0
1646096700000|2022-03-01 01:05:00|11898.7|11892.7|11910.3|11904.3|11912.8|11906.8|11896.7|11890.7|0
1646097000000|2022-03-01 01:10:00|11909.3|11903.3|11914.7|11908.7|11914.7|11908.7|11907|11901|0
1646097300000|2022-03-01 01:15:00|11914|11908|11910|11904|11914|11908|11905.7|11899.7|0
1646097600000|2022-03-01 01:20:00|11909.8|11903.8|11912.5|11906.5|11913.5|11907.5|11909.6|11903.6|0
1646097900000|2022-03-01 01:25:00|11912.7|11906.7|11914.9|11908.9|11915.9|11909.9|11908.6|11902.6|0
1646098200000|2022-03-01 01:30:00|11914.7|11908.7|11917.8|11911.8|11918.4|11912.4|11911.6|11905.6|0
1646098500000|2022-03-01 01:35:00|11917.9|11911.9|11918.8|11912.8|11919.3|11913.3|11914.5|11908.5|0
1646098800000|2022-03-01 01:40:00|11919|11913|11918.1|11912.1|11919.5|11913.5|11913.9|11907.9|0
1646099100000|2022-03-01 01:45:00|11918.5|11912.5|11903.4|11897.4|11918.5|11912.5|11901.4|11895.4|0
1646099400000|2022-03-01 01:50:00|11903.3|11897.3|11905.1|11899.1|11906.8|11900.8|11901.4|11895.4|0
1646099700000|2022-03-01 01:55:00|11905.3|11899.3|11900.4|11894.4|11906.3|11900.3|11898.1|11892.1|0
1646100000000|2022-03-01 02:00:00|11900.2|11894.2|11902.4|11896.4|11903.4|11897.4|11898.5|11892.5|0
1646100300000|2022-03-01 02:05:00|11902.2|11896.2|11905.3|11899.3|11910.6|11904.6|11901.4|11895.4|0
1646100600000|2022-03-01 02:10:00|11905|11899|11897.5|11891.5|11905|11899|11893.6|11887.6|0
1646100900000|2022-03-01 02:15:00|11897.4|11891.4|11902.3|11896.3|11905.7|11899.7|11897|11891|0
1646101200000|2022-03-01 02:20:00|11902.5|11896.5|11903.3|11897.3|11905.8|11899.8|11901.3|11895.3|0
1646101500000|2022-03-01 02:25:00|11903.9|11897.9|11896.1|11890.1|11905.8|11899.8|11894.5|11888.5|0
1646101800000|2022-03-01 02:30:00|11896.9|11890.9|11897|11891|11903.3|11897.3|11896.9|11890.9|0
1646102100000|2022-03-01 02:35:00|11897.2|11891.2|11889.7|11883.7|11900.4|11894.4|11889.7|11883.7|0
1646102400000|2022-03-01 02:40:00|11889.5|11883.5|11898.4|11892.4|11898.4|11892.4|11886.3|11880.3|0
1646102700000|2022-03-01 02:45:00|11898.2|11892.2|11898|11892|11899.9|11893.9|11895.5|11889.5|0
1646103000000|2022-03-01 02:50:00|11897.6|11891.6|11907.7|11901.7|11908.1|11902.1|11897|11891|0
1646103300000|2022-03-01 02:55:00|11907.9|11901.9|11903.9|11897.9|11908.1|11902.1|11901|11895|0
1646103600000|2022-03-01 03:00:00|11903.4|11897.4|11901.9|11895.9|11903.4|11897.4|11900|11894|0
1646103900000|2022-03-01 03:05:00|11901.7|11895.7|11897.1|11891.1|11902.9|11896.9|11894.6|11888.6|0
1646104200000|2022-03-01 03:10:00|11896|11890|11890.7|11884.7|11899|11893|11888.4|11882.4|0
1646104500000|2022-03-01 03:15:00|11891|11885|11891.3|11885.3|11892.3|11886.3|11890.3|11884.3|0
1646104800000|2022-03-01 03:20:00|11890.3|11884.3|11891.3|11885.3|11892.3|11886.3|11889.3|11883.3|0
1646105100000|2022-03-01 03:25:00|11890.3|11884.3|11891.3|11885.3|11892.3|11886.3|11890.3|11884.3|0
1646105400000|2022-03-01 03:30:00|11891.5|11885.5|11893.2|11887.2|11895.2|11889.2|11890.3|11884.3|0
1646105700000|2022-03-01 03:35:00|11893|11887|11899.5|11893.5|11900|11894|11891.3|11885.3|0
1646106000000|2022-03-01 03:40:00|11899.3|11893.3|11892.2|11886.2|11901.9|11895.9|11890.7|11884.7|0
1646106300000|2022-03-01 03:45:00|11891.7|11885.7|11896.5|11890.5|11898|11892|11890.3|11884.3|0
1646106600000|2022-03-01 03:50:00|11897.1|11891.1|11896.5|11890.5|11899|11893|11895.1|11889.1|0
1646106900000|2022-03-01 03:55:00|11896.8|11890.8|11896.1|11890.1|11899|11893|11894.6|11888.6|0
1646107200000|2022-03-01 04:00:00|11896.5|11890.5|11898.5|11892.5|11899|11893|11895.1|11889.1|0
1646107500000|2022-03-01 04:05:00|11899|11893|11901.9|11895.9|11903.9|11897.9|11896.1|11890.1|0
1646107800000|2022-03-01 04:10:00|11902.9|11896.9|11905.2|11899.2|11905.8|11899.8|11899|11893|0
1646108100000|2022-03-01 04:15:00|11904.8|11898.8|11898.4|11892.4|11904.8|11898.8|11898.4|11892.4|0
1646108400000|2022-03-01 04:20:00|11898|11892|11905.5|11899.5|11907|11901|11898|11892|0
1646108700000|2022-03-01 04:25:00|11905.7|11899.7|11907.9|11901.9|11910.9|11904.9|11903.5|11897.5|0
1646109000000|2022-03-01 04:30:00|11907.5|11901.5|11909.9|11903.9|11910.8|11904.8|11907|11901|0
1646109300000|2022-03-01 04:35:00|11909.7|11903.7|11907.9|11901.9|11909.9|11903.9|11906|11900|0
1646109600000|2022-03-01 04:40:00|11907.7|11901.7|11909.3|11903.3|11909.9|11903.9|11904.5|11898.5|0
1646109900000|2022-03-01 04:45:00|11909.6|11903.6|11913.3|11907.3|11914.8|11908.8|11909.6|11903.6|0
1646110200000|2022-03-01 04:50:00|11913.8|11907.8|11910.4|11904.4|11914.8|11908.8|11909|11903|0
1646110500000|2022-03-01 04:55:00|11910.3|11904.3|11911.9|11905.9|11912.8|11906.8|11908.4|11902.4|0
1646110800000|2022-03-01 05:00:00|11912.1|11906.1|11909.4|11903.4|11912.8|11906.8|11908.4|11902.4|0
1646111100000|2022-03-01 05:05:00|11909.9|11903.9|11908.4|11902.4|11911.3|11905.3|11908|11902|0
1646111400000|2022-03-01 05:10:00|11908.2|11902.2|11894.8|11888.8|11908.2|11902.2|11894.8|11888.8|0
1646111700000|2022-03-01 05:15:00|11894.6|11888.6|11889.9|11883.9|11895.4|11889.4|11886.5|11880.5|0
1646112000000|2022-03-01 05:20:00|11889.7|11883.7|11893.3|11887.3|11893.3|11887.3|11888.5|11882.5|0
1646112300000|2022-03-01 05:25:00|11893.1|11887.1|11892.8|11886.8|11893.1|11887.1|11887|11881|0
1646112600000|2022-03-01 05:30:00|11892|11886|11892.8|11886.8|11895.3|11889.3|11888.9|11882.9|0
1646112900000|2022-03-01 05:35:00|11893.4|11887.4|11893.8|11887.8|11898.7|11892.7|11892.8|11886.8|0
1646113200000|2022-03-01 05:40:00|11893.6|11887.6|11898.7|11892.7|11899.2|11893.2|11892.8|11886.8|0
1646113500000|2022-03-01 05:45:00|11898.3|11892.3|11896.7|11890.7|11898.3|11892.3|11894.8|11888.8|0
1646113800000|2022-03-01 05:50:00|11896.5|11890.5|11894.8|11888.8|11897.3|11891.3|11893.8|11887.8|0
1646114100000|2022-03-01 05:55:00|11895|11889|11900.2|11894.2|11904|11898|11895|11889|0
1646114400000|2022-03-01 06:00:00|11899.6|11893.6|11905.5|11899.5|11906|11900|11898.2|11892.2|0
1646114700000|2022-03-01 06:05:00|11905.4|11899.4|11908.9|11902.9|11910.9|11904.9|11903.5|11897.5|0
1646115000000|2022-03-01 06:10:00|11908.7|11902.7|11906.4|11900.4|11908.7|11902.7|11901.6|11895.6|0
1646115300000|2022-03-01 06:15:00|11907|11901|11909.3|11903.3|11913.8|11907.8|11903.5|11897.5|0
1646115600000|2022-03-01 06:20:00|11909.5|11903.5|11913.8|11907.8|11913.8|11907.8|11908|11902|0
1646115900000|2022-03-01 06:25:00|11914.4|11908.4|11919.9|11913.9|11919.9|11913.9|11909.9|11903.9|0
1646116200000|2022-03-01 06:30:00|11919.3|11913.3|11929.5|11923.5|11929.5|11923.5|11917.4|11911.4|0
1646116500000|2022-03-01 06:35:00|11929.7|11923.7|11925.3|11919.3|11930.5|11924.5|11922.9|11916.9|0
1646116800000|2022-03-01 06:40:00|11926.7|11920.7|11931.4|11925.4|11934.8|11928.8|11926.7|11920.7|0
1646117100000|2022-03-01 06:45:00|11931.9|11925.9|11934.7|11928.7|11938.7|11932.7|11928.4|11922.4|0
1646117400000|2022-03-01 06:50:00|11935.6|11929.6|11932.1|11926.1|11939.5|11933.5|11927.9|11921.9|0
1646117700000|2022-03-01 06:55:00|11931.9|11925.9|11942.8|11936.8|11944.7|11938.7|11929.8|11923.8|0
1646118000000|2022-03-01 07:00:00|11948.5|11946.5|11958|11956|11968|11966|11944|11942|179
1646118300000|2022-03-01 07:05:00|11958.5|11956.5|12002|12000|12006.5|12004.5|11958.5|11956.5|138
1646118600000|2022-03-01 07:10:00|12001.5|11999.5|11986.5|11984.5|12002|12000|11981.5|11979.5|43
1646118900000|2022-03-01 07:15:00|11985.5|11983.5|11977.5|11975.5|11991|11989|11977.5|11975.5|36
1646119200000|2022-03-01 07:20:00|11977|11975|11979|11977|11979.5|11977.5|11968|11966|40
1646119500000|2022-03-01 07:25:00|11979.5|11977.5|11971|11969|11982|11980|11970|11968|13
1646119800000|2022-03-01 07:30:00|11970.5|11968.5|11957|11955|11971|11969|11945.5|11943.5|19
1646120100000|2022-03-01 07:35:00|11956.5|11954.5|11951|11949|11956.5|11954.5|11939.5|11937.5|22
1646120400000|2022-03-01 07:40:00|11951.5|11949.5|11954.5|11952.5|11960.5|11958.5|11951|11949|23
1646120700000|2022-03-01 07:45:00|11954|11952|11949.5|11947.5|11959|11957|11947.5|11945.5|18
1646121000000|2022-03-01 07:50:00|11949|11947|11935.5|11933.5|11956|11954|11934.5|11932.5|36
1646121300000|2022-03-01 07:55:00|11936|11934|11956|11954|11956|11954|11929|11927|146
1646121600000|2022-03-01 08:00:00|11957|11955|11998|11996|11999|11997|11953.5|11951.5|1153
1646121900000|2022-03-01 08:05:00|11998.5|11996.5|12003.5|12001.5|12018|12016|11993|11991|475
1646122200000|2022-03-01 08:10:00|12003|12001|12005.5|12003.5|12021|12019|12000.5|11998.5|563
1646122500000|2022-03-01 08:15:00|12005|12003|11990|11988|12008.5|12006.5|11982.5|11980.5|435
1646122800000|2022-03-01 08:20:00|11990.5|11988.5|11960.5|11958.5|11993.5|11991.5|11958|11956|456
1646123100000|2022-03-01 08:25:00|11961|11959|11949|11947|11967|11965|11942.5|11940.5|483
1646123400000|2022-03-01 08:30:00|11949.5|11947.5|11964|11962|11964.5|11962.5|11943|11941|294
1646123700000|2022-03-01 08:35:00|11964.5|11962.5|11965|11963|11973.5|11971.5|11958.5|11956.5|292
1646124000000|2022-03-01 08:40:00|11966.1|11964.1|11949.1|11947.1|11969.6|11967.6|11942.1|11940.1|250
1646124300000|2022-03-01 08:45:00|11948.1|11946.1|11954.1|11952.1|11962.1|11960.1|11947.6|11945.6|176
1646124600000|2022-03-01 08:50:00|11953.6|11951.6|11942.6|11940.6|11960.6|11958.6|11942.1|11940.1|300
1646124900000|2022-03-01 08:55:00|11943.1|11941.1|11932.1|11930.1|11948.6|11946.6|11930.1|11928.1|173
1646125200000|2022-03-01 09:00:00|11931.1|11929.1|11942.1|11940.1|11947.1|11945.1|11929.6|11927.6|271
1646125500000|2022-03-01 09:05:00|11941.6|11939.6|11918.6|11916.6|11942.6|11940.6|11911.1|11909.1|325
1646125800000|2022-03-01 09:10:00|11918.1|11916.1|11903.6|11901.6|11918.6|11916.6|11898.1|11896.1|347
1646126100000|2022-03-01 09:15:00|11903.1|11901.1|11904.6|11902.6|11916.1|11914.1|11898.1|11896.1|243
1646126400000|2022-03-01 09:20:00|11904.1|11902.1|11883.1|11881.1|11904.6|11902.6|11878.1|11876.1|496
1646126700000|2022-03-01 09:25:00|11884.1|11882.1|11886.1|11884.1|11886.6|11884.6|11868.6|11866.6|492
1646127000000|2022-03-01 09:30:00|11885.6|11883.6|11884.1|11882.1|11890.6|11888.6|11874.1|11872.1|459
1646127300000|2022-03-01 09:35:00|11884.6|11882.6|11875.6|11873.6|11892.6|11890.6|11870.1|11868.1|315
1646127600000|2022-03-01 09:40:00|11876.1|11874.1|11859.1|11857.1|11877.6|11875.6|11850.6|11848.6|313
1646127900000|2022-03-01 09:45:00|11859.6|11857.6|11867.1|11865.1|11868.6|11866.6|11853.1|11851.1|408
1646128200000|2022-03-01 09:50:00|11867.6|11865.6|11852.1|11850.1|11868.1|11866.1|11846.1|11844.1|285
1646128500000|2022-03-01 09:55:00|11851.6|11849.6|11858.6|11856.6|11863.6|11861.6|11848.1|11846.1|240
1646128800000|2022-03-01 10:00:00|11857.6|11855.6|11843.1|11841.1|11860.6|11858.6|11839.6|11837.6|287
1646129100000|2022-03-01 10:05:00|11843.6|11841.6|11820.1|11818.1|11846.1|11844.1|11817.1|11815.1|449
1646129400000|2022-03-01 10:10:00|11819.1|11817.1|11822.1|11820.1|11824.6|11822.6|11813.1|11811.1|328
1646129700000|2022-03-01 10:15:00|11821.6|11819.6|11825.1|11823.1|11834.6|11832.6|11818.1|11816.1|223
1646130000000|2022-03-01 10:20:00|11824.6|11822.6|11823.1|11821.1|11828.6|11826.6|11815.6|11813.6|195
1646130300000|2022-03-01 10:25:00|11823.6|11821.6|11818.6|11816.6|11828.1|11826.1|11813.6|11811.6|187
1646130600000|2022-03-01 10:30:00|11818.1|11816.1|11819.1|11817.1|11826.6|11824.6|11807.1|11805.1|467
1646130900000|2022-03-01 10:35:00|11819.6|11817.6|11815.6|11813.6|11824.1|11822.1|11807.1|11805.1|129
1646131200000|2022-03-01 10:40:00|11815.1|11813.1|11834.6|11832.6|11843.1|11841.1|11808.1|11806.1|191
1646131500000|2022-03-01 10:45:00|11834.1|11832.1|11849.6|11847.6|11852.6|11850.6|11827.6|11825.6|148
1646131800000|2022-03-01 10:50:00|11849.1|11847.1|11855.1|11853.1|11861.6|11859.6|11846.1|11844.1|182
1646132100000|2022-03-01 10:55:00|11853.1|11851.1|11854.1|11852.1|11857.6|11855.6|11850.1|11848.1|114
1646132400000|2022-03-01 11:00:00|11853.1|11851.1|11845.1|11843.1|11854.6|11852.6|11839.1|11837.1|131
1646132700000|2022-03-01 11:05:00|11845.6|11843.6|11835.1|11833.1|11849.1|11847.1|11833.6|11831.6|308
1646133000000|2022-03-01 11:10:00|11834.6|11832.6|11841.1|11839.1|11842.6|11840.6|11832.6|11830.6|205
1646133300000|2022-03-01 11:15:00|11840.6|11838.6|11843.1|11841.1|11847.1|11845.1|11835.1|11833.1|125
1646133600000|2022-03-01 11:20:00|11843.6|11841.6|11838.6|11836.6|11851.1|11849.1|11838.1|11836.1|112
1646133900000|2022-03-01 11:25:00|11839.1|11837.1|11832.1|11830.1|11851.1|11849.1|11832.1|11830.1|144
1646134200000|2022-03-01 11:30:00|11832.6|11830.6|11832.6|11830.6|11843.1|11841.1|11827.1|11825.1|139
1646134500000|2022-03-01 11:35:00|11832.1|11830.1|11825.1|11823.1|11832.1|11830.1|11822.6|11820.6|129
1646134800000|2022-03-01 11:40:00|11825.6|11823.6|11811.1|11809.1|11828.6|11826.6|11809.6|11807.6|225
1646135100000|2022-03-01 11:45:00|11810.6|11808.6|11804.1|11802.1|11815.6|11813.6|11795.1|11793.1|225
1646135400000|2022-03-01 11:50:00|11804.6|11802.6|11798.1|11796.1|11808.1|11806.1|11797.6|11795.6|683
1646135700000|2022-03-01 11:55:00|11797.6|11795.6|11809.1|11807.1|11809.1|11807.1|11789.1|11787.1|257
1646136000000|2022-03-01 12:00:00|11808.1|11806.1|11806.1|11804.1|11809.1|11807.1|11797.6|11795.6|178
1646136300000|2022-03-01 12:05:00|11806.6|11804.6|11808.1|11806.1|11811.6|11809.6|11803.6|11801.6|203
1646136600000|2022-03-01 12:10:00|11808.6|11806.6|11815.1|11813.1|11816.6|11814.6|11805.6|11803.6|188
1646136900000|2022-03-01 12:15:00|11814.6|11812.6|11811.6|11809.6|11815.6|11813.6|11809.1|11807.1|116
1646137200000|2022-03-01 12:20:00|11812.1|11810.1|11822.6|11820.6|11824.6|11822.6|11811.6|11809.6|233
1646137500000|2022-03-01 12:25:00|11822.1|11820.1|11831.1|11829.1|11833.1|11831.1|11818.1|11816.1|176
1646137800000|2022-03-01 12:30:00|11830.6|11828.6|11840.6|11838.6|11840.6|11838.6|11825.6|11823.6|169
1646138100000|2022-03-01 12:35:00|11840.1|11838.1|11825.6|11823.6|11840.1|11838.1|11824.6|11822.6|1705
1646138400000|2022-03-01 12:40:00|11825.1|11823.1|11825.1|11823.1|11828.1|11826.1|11819.6|11817.6|210
1646138700000|2022-03-01 12:45:00|11825.6|11823.6|11831.6|11829.6|11833.6|11831.6|11821.6|11819.6|178
1646139000000|2022-03-01 12:50:00|11830.6|11828.6|11810.1|11808.1|11831.6|11829.6|11808.1|11806.1|247
1646139300000|2022-03-01 12:55:00|11810.6|11808.6|11813.6|11811.6|11814.6|11812.6|11807.6|11805.6|182
1646139600000|2022-03-01 13:00:00|11813.1|11811.1|11801.6|11799.6|11813.6|11811.6|11796.1|11794.1|224
1646139900000|2022-03-01 13:05:00|11802.1|11800.1|11813.6|11811.6|11820.6|11818.6|11797.1|11795.1|197
1646140200000|2022-03-01 13:10:00|11814.1|11812.1|11809.6|11807.6|11816.6|11814.6|11806.6|11804.6|137
1646140500000|2022-03-01 13:15:00|11809.1|11807.1|11821.6|11819.6|11823.6|11821.6|11806.1|11804.1|217
1646140800000|2022-03-01 13:20:00|11821.1|11819.1|11817.1|11815.1|11823.1|11821.1|11811.1|11809.1|199
1646141100000|2022-03-01 13:25:00|11816.6|11814.6|11839.1|11837.1|11839.1|11837.1|11815.1|11813.1|309
1646141400000|2022-03-01 13:30:00|11840.1|11838.1|11849.1|11847.1|11852.1|11850.1|11834.1|11832.1|479
1646141700000|2022-03-01 13:35:00|11848.6|11846.6|11866.1|11864.1|11868.6|11866.6|11846.1|11844.1|206
1646142000000|2022-03-01 13:40:00|11865.6|11863.6|11883.6|11881.6|11884.6|11882.6|11860.1|11858.1|192
1646142300000|2022-03-01 13:45:00|11883.1|11881.1|11887.6|11885.6|11889.6|11887.6|11878.6|11876.6|184
1646142600000|2022-03-01 13:50:00|11887.1|11885.1|11896.6|11894.6|11898.6|11896.6|11882.6|11880.6|179
1646142900000|2022-03-01 13:55:00|11896.1|11894.1|11894.6|11892.6|11901.1|11899.1|11892.6|11890.6|238
1646143200000|2022-03-01 14:00:00|11894.1|11892.1|11894.6|11892.6|11900.6|11898.6|11890.6|11888.6|332
1646143500000|2022-03-01 14:05:00|11895.1|11893.1|11884.1|11882.1|11897.6|11895.6|11883.6|11881.6|135
1646143800000|2022-03-01 14:10:00|11884.6|11882.6|11895.6|11893.6|11897.1|11895.1|11883.6|11881.6|220
1646144100000|2022-03-01 14:15:00|11894.6|11892.6|11897.1|11895.1|11902.1|11900.1|11893.6|11891.6|237
1646144400000|2022-03-01 14:20:00|11897.6|11895.6|11907.6|11905.6|11913.6|11911.6|11896.6|11894.6|358
1646144700000|2022-03-01 14:25:00|11906.1|11904.1|11923.1|11921.1|11929.6|11927.6|11905.6|11903.6|351
1646145000000|2022-03-01 14:30:00|11922.6|11920.6|11926.1|11924.1|11928.1|11926.1|11910.1|11908.1|481
1646145300000|2022-03-01 14:35:00|11926.6|11924.6|11934.6|11932.6|11938.6|11936.6|11926.6|11924.6|558
1646145600000|2022-03-01 14:40:00|11934.1|11932.1|11920.1|11918.1|11936.6|11934.6|11917.1|11915.1|261
1646145900000|2022-03-01 14:45:00|11920.6|11918.6|11937.6|11935.6|11938.1|11936.1|11906.6|11904.6|347
1646146200000|2022-03-01 14:50:00|11939.1|11937.1|11925.6|11923.6|11939.1|11937.1|11909.1|11907.1|370
1646146500000|2022-03-01 14:55:00|11926.1|11924.1|11930.6|11928.6|11937.6|11935.6|11917.6|11915.6|521
1646146800000|2022-03-01 15:00:00|11933.1|11931.1|11930.1|11928.1|11947.1|11945.1|11926.1|11924.1|484
1646147100000|2022-03-01 15:05:00|11929.6|11927.6|11918.1|11916.1|11937.1|11935.1|11916.6|11914.6|448
1646147400000|2022-03-01 15:10:00|11916.1|11914.1|11902.1|11900.1|11917.6|11915.6|11894.1|11892.1|438
1646147700000|2022-03-01 15:15:00|11900.1|11898.1|11920.1|11918.1|11922.6|11920.6|11899.1|11897.1|459
1646148000000|2022-03-01 15:20:00|11920.6|11918.6|11930.1|11928.1|11933.1|11931.1|11920.1|11918.1|366
1646148300000|2022-03-01 15:25:00|11929.6|11927.6|11942.1|11940.1|11942.6|11940.6|11924.6|11922.6|270
1646148600000|2022-03-01 15:30:00|11942.6|11940.6|11933.6|11931.6|11953.6|11951.6|11930.1|11928.1|379
1646148900000|2022-03-01 15:35:00|11933.1|11931.1|11920.6|11918.6|11938.1|11936.1|11918.6|11916.6|276
1646149200000|2022-03-01 15:40:00|11921.1|11919.1|11891.1|11889.1|11921.1|11919.1|11891.1|11889.1|515
1646149500000|2022-03-01 15:45:00|11890.6|11888.6|11892.1|11890.1|11895.6|11893.6|11881.6|11879.6|550
1646149800000|2022-03-01 15:50:00|11893.1|11891.1|11884.1|11882.1|11895.1|11893.1|11881.1|11879.1|288
1646150100000|2022-03-01 15:55:00|11883.6|11881.6|11871.1|11869.1|11883.6|11881.6|11870.6|11868.6|484
1646150400000|2022-03-01 16:00:00|11870.6|11868.6|11871.1|11869.1|11878.1|11876.1|11862.6|11860.6|600
1646150700000|2022-03-01 16:05:00|11870.6|11868.6|11863.6|11861.6|11871.1|11869.1|11858.6|11856.6|397
1646151000000|2022-03-01 16:10:00|11863.1|11861.1|11871.1|11869.1|11873.1|11871.1|11859.1|11857.1|463
1646151300000|2022-03-01 16:15:00|11871.6|11869.6|11862.6|11860.6|11874.6|11872.6|11860.1|11858.1|739
1646151600000|2022-03-01 16:20:00|11864.1|11862.1|11867.1|11865.1|11875.1|11873.1|11858.1|11856.1|3592
1646151900000|2022-03-01 16:25:00|11867.6|11865.6|11860.6|11858.6|11868.1|11866.1|11840.1|11838.1|2528
1646152200000|2022-03-01 16:30:00|11863.6|11861.6|11833.1|11831.1|11870.6|11868.6|11828.1|11826.1|1730
1646152500000|2022-03-01 16:35:00|11832.1|11830.1|11805.1|11803.1|11837.6|11835.6|11799.1|11797.1|695
1646152800000|2022-03-01 16:40:00|11804.6|11802.6|11806.6|11804.6|11812.6|11810.6|11796.6|11794.6|287
1646153100000|2022-03-01 16:45:00|11806.1|11804.1|11772.1|11770.1|11806.6|11804.6|11766.6|11764.6|253
1646153400000|2022-03-01 16:50:00|11773.1|11771.1|11778.6|11776.6|11784.1|11782.1|11765.6|11763.6|200
1646153700000|2022-03-01 16:55:00|11779.1|11777.1|11763.6|11761.6|11779.6|11777.6|11761.6|11759.6|725
1646154000000|2022-03-01 17:00:00|11763.1|11761.1|11750.6|11748.6|11766.1|11764.1|11745.1|11743.1|122
1646154300000|2022-03-01 17:05:00|11751.1|11749.1|11740.1|11738.1|11762.6|11760.6|11739.6|11737.6|99
1646154600000|2022-03-01 17:10:00|11737.6|11735.6|11768.1|11766.1|11768.6|11766.6|11732.6|11730.6|50
1646154900000|2022-03-01 17:15:00|11767.6|11765.6|11780.6|11778.6|11785.6|11783.6|11760.6|11758.6|83
1646155200000|2022-03-01 17:20:00|11781.1|11779.1|11772.1|11770.1|11785.1|11783.1|11768.1|11766.1|86
1646155500000|2022-03-01 17:25:00|11771.1|11769.1|11772.1|11770.1|11776.1|11774.1|11765.6|11763.6|44
1646155800000|2022-03-01 17:30:00|11770.1|11768.1|11772.1|11770.1|11784.6|11782.6|11767.1|11765.1|41
1646156100000|2022-03-01 17:35:00|11772.6|11770.6|11762.1|11760.1|11774.1|11772.1|11761.6|11759.6|56
1646156400000|2022-03-01 17:40:00|11761.6|11759.6|11777.6|11775.6|11778.6|11776.6|11761.1|11759.1|61
1646156700000|2022-03-01 17:45:00|11777.1|11775.1|11785.1|11783.1|11786.6|11784.6|11768.6|11766.6|73
1646157000000|2022-03-01 17:50:00|11784.6|11782.6|11791.6|11789.6|11792.1|11790.1|11783.6|11781.6|14
1646157300000|2022-03-01 17:55:00|11791.1|11789.1|11789.1|11787.1|11791.6|11789.6|11780.1|11778.1|43
1646157600000|2022-03-01 18:00:00|11788.6|11786.6|11795.6|11793.6|11804.1|11802.1|11787.1|11785.1|30
1646157900000|2022-03-01 18:05:00|11795.1|11793.1|11787.1|11785.1|11799.6|11797.6|11780.1|11778.1|63
1646158200000|2022-03-01 18:10:00|11787.6|11785.6|11774.1|11772.1|11789.1|11787.1|11765.1|11763.1|38
1646158500000|2022-03-01 18:15:00|11773.6|11771.6|11756.1|11754.1|11775.1|11773.1|11755.6|11753.6|76
1646158800000|2022-03-01 18:20:00|11755.6|11753.6|11750.6|11748.6|11760.6|11758.6|11750.1|11748.1|22
1646159100000|2022-03-01 18:25:00|11751.1|11749.1|11739.1|11737.1|11751.6|11749.6|11738.1|11736.1|26
1646159400000|2022-03-01 18:30:00|11738.6|11736.6|11741.6|11739.6|11747.6|11745.6|11737.6|11735.6|14
1646159700000|2022-03-01 18:35:00|11741.1|11739.1|11749.1|11747.1|11751.6|11749.6|11740.1|11738.1|16
1646160000000|2022-03-01 18:40:00|11749.6|11747.6|11739.1|11737.1|11751.1|11749.1|11736.1|11734.1|26
1646160300000|2022-03-01 18:45:00|11738.6|11736.6|11732.6|11730.6|11745.6|11743.6|11727.6|11725.6|23
1646160600000|2022-03-01 18:50:00|11733.1|11731.1|11734.1|11732.1|11740.1|11738.1|11728.6|11726.6|19
1646160900000|2022-03-01 18:55:00|11733.6|11731.6|11735.1|11733.1|11740.6|11738.6|11731.1|11729.1|25
1646161200000|2022-03-01 19:00:00|11735.6|11733.6|11730.6|11728.6|11738.6|11736.6|11724.6|11722.6|37
1646161500000|2022-03-01 19:05:00|11731.1|11729.1|11730.6|11728.6|11737.6|11735.6|11729.1|11727.1|18
1646161800000|2022-03-01 19:10:00|11731.6|11729.6|11729.6|11727.6|11736.1|11734.1|11724.6|11722.6|25
1646162100000|2022-03-01 19:15:00|11729.1|11727.1|11736.1|11734.1|11738.6|11736.6|11722.6|11720.6|31
1646162400000|2022-03-01 19:20:00|11736.6|11734.6|11754.6|11752.6|11756.6|11754.6|11733.6|11731.6|32
1646162700000|2022-03-01 19:25:00|11754.1|11752.1|11758.6|11756.6|11760.1|11758.1|11751.6|11749.6|11
1646163000000|2022-03-01 19:30:00|11758.1|11756.1|11754.1|11752.1|11759.1|11757.1|11751.6|11749.6|10
1646163300000|2022-03-01 19:35:00|11754.6|11752.6|11764.6|11762.6|11765.1|11763.1|11754.6|11752.6|21
1646163600000|2022-03-01 19:40:00|11764.1|11762.1|11764.6|11762.6|11768.1|11766.1|11760.1|11758.1|16
1646163900000|2022-03-01 19:45:00|11765.1|11763.1|11755.6|11753.6|11769.6|11767.6|11754.6|11752.6|56
1646164200000|2022-03-01 19:50:00|11756.1|11754.1|11751.6|11749.6|11756.1|11754.1|11745.6|11743.6|42
1646164500000|2022-03-01 19:55:00|11752.1|11750.1|11749.6|11747.6|11752.6|11750.6|11744.1|11742.1|39
1646164800000|2022-03-01 20:00:00|11750.1|11748.1|11774.1|11772.1|11774.1|11772.1|11747.1|11745.1|55
1646165100000|2022-03-01 20:05:00|11774.6|11772.6|11777.1|11775.1|11788.1|11786.1|11771.1|11769.1|132
1646165400000|2022-03-01 20:10:00|11777.6|11775.6|11769.1|11767.1|11778.6|11776.6|11763.6|11761.6|29
1646165700000|2022-03-01 20:15:00|11768.6|11766.6|11754.6|11752.6|11769.1|11767.1|11752.6|11750.6|48
1646166000000|2022-03-01 20:20:00|11755.1|11753.1|11764.1|11762.1|11767.6|11765.6|11752.1|11750.1|144
1646166300000|2022-03-01 20:25:00|11764.6|11762.6|11758.1|11756.1|11766.6|11764.6|11755.1|11753.1|36
1646166600000|2022-03-01 20:30:00|11758.6|11756.6|11756.6|11754.6|11762.1|11760.1|11747.1|11745.1|126
1646166900000|2022-03-01 20:35:00|11757.1|11755.1|11752.6|11750.6|11758.6|11756.6|11748.1|11746.1|46
1646167200000|2022-03-01 20:40:00|11751.6|11749.6|11743.6|11741.6|11760.6|11758.6|11741.6|11739.6|55
1646167500000|2022-03-01 20:45:00|11744.1|11742.1|11729.1|11727.1|11744.1|11742.1|11726.6|11724.6|107
1646167800000|2022-03-01 20:50:00|11728.1|11726.1|11750.1|11748.1|11751.1|11749.1|11726.6|11724.6|79
1646168100000|2022-03-01 20:55:00|11750.6|11748.6|11753.8|11747.8|11769.6|11767.6|11743.6|11741.6|121
1646168400000|2022-03-01 21:00:00|11755.7|11749.7|11770.4|11764.4|11772.3|11766.3|11755.7|11749.7|0
1646168700000|2022-03-01 21:05:00|11770.1|11764.1|11772.5|11766.5|11775.8|11769.8|11769|11763|0
1646169000000|2022-03-01 21:10:00|11772.6|11766.6|11779.6|11773.6|11782.3|11776.3|11771.1|11765.1|0
1646169300000|2022-03-01 21:15:00|11778.9|11772.9|11776.9|11770.9|11779.9|11773.9|11773.4|11767.4|0
1646169600000|2022-03-01 21:20:00|11776.7|11770.7|11774.2|11768.2|11779.6|11773.6|11772.5|11766.5|0
1646169900000|2022-03-01 21:25:00|11774.5|11768.5|11776.2|11770.2|11780.5|11774.5|11774.5|11768.5|0
1646170200000|2022-03-01 21:30:00|11776.5|11770.5|11773.8|11767.8|11779.9|11773.9|11773.4|11767.4|0
1646170500000|2022-03-01 21:35:00|11774.2|11768.2|11773.4|11767.4|11779.2|11773.2|11771.5|11765.5|0
1646170800000|2022-03-01 21:40:00|11772.9|11766.9|11768.6|11762.6|11772.9|11766.9|11766.4|11760.4|0
1646171100000|2022-03-01 21:45:00|11768.8|11762.8|11769|11763|11770.4|11764.4|11766.4|11760.4|0
1646171400000|2022-03-01 21:50:00|11768.8|11762.8|11771.1|11765.1|11773.5|11767.5|11768.8|11762.8|0
1646171700000|2022-03-01 21:55:00|11771.3|11765.3|11771.3|11765.3|11774.4|11768.4|11768.8|11762.8|0
1646172000000|2022-03-01 22:00:00|11771.7|11765.7|11770.2|11764.2|11774.5|11768.5|11770.2|11764.2|0
1646172300000|2022-03-01 22:05:00|11769.7|11763.7|11767.6|11761.6|11770.2|11764.2|11765.8|11759.8|0
1646172600000|2022-03-01 22:10:00|11768.3|11762.3|11766.4|11760.4|11768.3|11762.3|11765.3|11759.3|0
1646172900000|2022-03-01 22:15:00|11767.1|11761.1|11767.1|11761.1|11767.1|11761.1|11766.7|11760.7|0
1646173200000|2022-03-01 22:20:00|11766.7|11760.7|11762.5|11756.5|11767.4|11761.4|11762.3|11756.3|0
1646173500000|2022-03-01 22:25:00|11762.3|11756.3|11762.5|11756.5|11762.5|11756.5|11762.3|11756.3|0
1646173800000|2022-03-01 22:30:00|11761.8|11755.8|11761.8|11755.8|11762.2|11756.2|11761.8|11755.8|0
1646174100000|2022-03-01 22:35:00|11761.6|11755.6|11762.2|11756.2|11762.5|11756.5|11761.5|11755.5|0
1646174400000|2022-03-01 22:40:00|11762.4|11756.4|11762.5|11756.5|11762.9|11756.9|11762|11756|0
1646174700000|2022-03-01 22:45:00|11762.9|11756.9|11763.8|11757.8|11765.5|11759.5|11762.4|11756.4|0
1646175000000|2022-03-01 22:50:00|11764.8|11758.8|11765|11759|11765.9|11759.9|11764.8|11758.8|0
1646175300000|2022-03-01 22:55:00|11765.2|11759.2|11763.2|11757.2|11765.2|11759.2|11762|11756|0
1646175600000|2022-03-01 23:00:00|11764.8|11758.8|11760.4|11754.4|11768.6|11762.6|11758.6|11752.6|0
1646175900000|2022-03-01 23:05:00|11760.7|11754.7|11761.1|11755.1|11767|11761|11758.9|11752.9|0
1646176200000|2022-03-01 23:10:00|11760.7|11754.7|11763.4|11757.4|11763.6|11757.6|11756.6|11750.6|0
1646176500000|2022-03-01 23:15:00|11763.1|11757.1|11762.7|11756.7|11765.1|11759.1|11759.8|11753.8|0
1646176800000|2022-03-01 23:20:00|11764.1|11758.1|11762.3|11756.3|11768.3|11762.3|11761.4|11755.4|0
1646177100000|2022-03-01 23:25:00|11762.4|11756.4|11762|11756|11765.4|11759.4|11759.3|11753.3|0
1646177400000|2022-03-01 23:30:00|11762.3|11756.3|11774.6|11768.6|11774.6|11768.6|11762.2|11756.2|0
1646177700000|2022-03-01 23:35:00|11775|11769|11774.6|11768.6|11778.9|11772.9|11772.3|11766.3|0
1646178000000|2022-03-01 23:40:00|11774.4|11768.4|11772.3|11766.3|11775.3|11769.3|11769.2|11763.2|0
1646178300000|2022-03-01 23:45:00|11772.5|11766.5|11769.4|11763.4|11773.7|11767.7|11769|11763|0
1646178600000|2022-03-01 23:50:00|11769.2|11763.2|11771.4|11765.4|11772.1|11766.1|11767.8|11761.8|0
1646178900000|2022-03-01 23:55:00|11772.3|11766.3|11779.7|11773.7|11780|11774|11771.9|11765.9|0
1646179200000|2022-03-02 00:00:00|11780.2|11774.2|11776.6|11770.6|11780.6|11774.6|11772.3|11766.3|0
1646179500000|2022-03-02 00:05:00|11776.2|11770.2|11780.6|11774.6|11783.1|11777.1|11776.2|11770.2|0
1646179800000|2022-03-02 00:10:00|11780|11774|11780.6|11774.6|11780.9|11774.9|11777.3|11771.3|0
1646180100000|2022-03-02 00:15:00|11780.2|11774.2|11819.5|11813.5|11822.5|11816.5|11778.9|11772.9|0
1646180400000|2022-03-02 00:20:00|11818.9|11812.9|11820.9|11814.9|11823.4|11817.4|11815.5|11809.5|0
1646180700000|2022-03-02 00:25:00|11822.4|11816.4|11826.4|11820.4|11830.8|11824.8|11821.9|11815.9|0
1646181000000|2022-03-02 00:30:00|11826.2|11820.2|11805|11799|11826.4|11820.4|11803|11797|0
1646181300000|2022-03-02 00:35:00|11804.6|11798.6|11807.1|11801.1|11809.5|11803.5|11800.6|11794.6|0
1646181600000|2022-03-02 00:40:00|11807.3|11801.3|11814|11808|11819.5|11813.5|11805.6|11799.6|0
1646181900000|2022-03-02 00:45:00|11814.9|11808.9|11818|11812|11828.5|11822.5|11814|11808|0
1646182200000|2022-03-02 00:50:00|11820|11814|11823.5|11817.5|11824.9|11818.9|11817.5|11811.5|0
1646182500000|2022-03-02 00:55:00|11823.3|11817.3|11826.9|11820.9|11827.5|11821.5|11821|11815|0
1646182800000|2022-03-02 01:00:00|11826|11820|11825.8|11819.8|11839.7|11833.7|11820|11814|0
1646183100000|2022-03-02 01:05:00|11825.5|11819.5|11827.7|11821.7|11834.7|11828.7|11820.3|11814.3|0
1646183400000|2022-03-02 01:10:00|11827.9|11821.9|11834.7|11828.7|11836.2|11830.2|11824.7|11818.7|0
1646183700000|2022-03-02 01:15:00|11829.9|11823.9|11817.8|11811.8|11833.2|11827.2|11817.4|11811.4|0
1646184000000|2022-03-02 01:20:00|11817.9|11811.9|11809.5|11803.5|11823.8|11817.8|11808.5|11802.5|0
1646184300000|2022-03-02 01:25:00|11808.9|11802.9|11808|11802|11810.5|11804.5|11804.5|11798.5|0
1646184600000|2022-03-02 01:30:00|11807.7|11801.7|11828.4|11822.4|11831.3|11825.3|11806.9|11800.9|0
1646184900000|2022-03-02 01:35:00|11828.6|11822.6|11824.4|11818.4|11830.8|11824.8|11822.8|11816.8|0
1646185200000|2022-03-02 01:40:00|11824.6|11818.6|11808.9|11802.9|11828.8|11822.8|11808.5|11802.5|0
1646185500000|2022-03-02 01:45:00|11809.1|11803.1|11803|11797|11817.3|11811.3|11800|11794|0
1646185800000|2022-03-02 01:50:00|11802.6|11796.6|11796.6|11790.6|11804|11798|11792.6|11786.6|0
1646186100000|2022-03-02 01:55:00|11796.8|11790.8|11800|11794|11802.5|11796.5|11793|11787|0
1646186400000|2022-03-02 02:00:00|11798.7|11792.7|11793|11787|11798.7|11792.7|11790.6|11784.6|0
1646186700000|2022-03-02 02:05:00|11793.2|11787.2|11796.5|11790.5|11799.5|11793.5|11791|11785|0
1646187000000|2022-03-02 02:10:00|11796.8|11790.8|11790.1|11784.1|11802|11796|11786.6|11780.6|0
1646187300000|2022-03-02 02:15:00|11790|11784|11781.1|11775.1|11792.6|11786.6|11770.7|11764.7|0
1646187600000|2022-03-02 02:20:00|11780.9|11774.9|11783.1|11777.1|11792.6|11786.6|11779.7|11773.7|0
1646187900000|2022-03-02 02:25:00|11783.3|11777.3|11792|11786|11796|11790|11783.1|11777.1|0
1646188200000|2022-03-02 02:30:00|11792.2|11786.2|11795|11789|11799.5|11793.5|11787.6|11781.6|0
1646188500000|2022-03-02 02:35:00|11795.5|11789.5|11797|11791|11805.5|11799.5|11793|11787|0
1646188800000|2022-03-02 02:40:00|11796.1|11790.1|11776.1|11770.1|11798|11792|11771.2|11765.2|0
1646189100000|2022-03-02 02:45:00|11776.3|11770.3|11784|11778|11787.6|11781.6|11774.1|11768.1|0
1646189400000|2022-03-02 02:50:00|11784.1|11778.1|11784.1|11778.1|11790.6|11784.6|11779.7|11773.7|0
1646189700000|2022-03-02 02:55:00|11784.6|11778.6|11792|11786|11793.6|11787.6|11779.1|11773.1|0
1646190000000|2022-03-02 03:00:00|11792.3|11786.3|11804.5|11798.5|11805.5|11799.5|11791.1|11785.1|0
1646190300000|2022-03-02 03:05:00|11804.7|11798.7|11804|11798|11806|11800|11801|11795|0
1646190600000|2022-03-02 03:10:00|11804.8|11798.8|11804|11798|11807.6|11801.6|11799.6|11793.6|0
1646190900000|2022-03-02 03:15:00|11803.8|11797.8|11800.6|11794.6|11804.6|11798.6|11798|11792|0
1646191200000|2022-03-02 03:20:00|11800.4|11794.4|11794.8|11788.8|11802|11796|11790.6|11784.6|0
1646191500000|2022-03-02 03:25:00|11794.6|11788.6|11789.1|11783.1|11797|11791|11787.1|11781.1|0
1646191800000|2022-03-02 03:30:00|11788.6|11782.6|11791.1|11785.1|11795|11789|11785.1|11779.1|0
1646192100000|2022-03-02 03:35:00|11791|11785|11788.7|11782.7|11792|11786|11780.1|11774.1|0
1646192400000|2022-03-02 03:40:00|11788.9|11782.9|11784.1|11778.1|11790.6|11784.6|11782.2|11776.2|0
1646192700000|2022-03-02 03:45:00|11782.7|11776.7|11792.1|11786.1|11795.6|11789.6|11782.7|11776.7|0
1646193000000|2022-03-02 03:50:00|11791.9|11785.9|11792.1|11786.1|11795.1|11789.1|11790.1|11784.1|0
1646193300000|2022-03-02 03:55:00|11792.7|11786.7|11795.1|11789.1|11797.6|11791.6|11792.7|11786.7|0
1646193600000|2022-03-02 04:00:00|11795.3|11789.3|11789.2|11783.2|11797.6|11791.6|11786.2|11780.2|0
1646193900000|2022-03-02 04:05:00|11789.7|11783.7|11781.2|11775.2|11789.7|11783.7|11777.2|11771.2|0
1646194200000|2022-03-02 04:10:00|11781.8|11775.8|11780.2|11774.2|11785.2|11779.2|11779.8|11773.8|0
1646194500000|2022-03-02 04:15:00|11780.5|11774.5|11787.2|11781.2|11789.2|11783.2|11780.5|11774.5|0
1646194800000|2022-03-02 04:20:00|11786.8|11780.8|11778.3|11772.3|11787.2|11781.2|11777.8|11771.8|0
1646195100000|2022-03-02 04:25:00|11778.1|11772.1|11780.3|11774.3|11780.8|11774.8|11775.8|11769.8|0
1646195400000|2022-03-02 04:30:00|11780.5|11774.5|11778.8|11772.8|11782.8|11776.8|11777.9|11771.9|0
1646195700000|2022-03-02 04:35:00|11778.6|11772.6|11786.9|11780.9|11787.9|11781.9|11775.9|11769.9|0
1646196000000|2022-03-02 04:40:00|11787.3|11781.3|11786.3|11780.3|11789.9|11783.9|11785.9|11779.9|0
1646196300000|2022-03-02 04:45:00|11786.1|11780.1|11786.4|11780.4|11787.4|11781.4|11783.4|11777.4|0
1646196600000|2022-03-02 04:50:00|11786.8|11780.8|11793.3|11787.3|11797.3|11791.3|11786.4|11780.4|0
1646196900000|2022-03-02 04:55:00|11793.1|11787.1|11794.3|11788.3|11795.9|11789.9|11789.4|11783.4|0
1646197200000|2022-03-02 05:00:00|11794.1|11788.1|11789.9|11783.9|11794.9|11788.9|11787.9|11781.9|0
1646197500000|2022-03-02 05:05:00|11790.4|11784.4|11794.8|11788.8|11795.4|11789.4|11789.9|11783.9|0
1646197800000|2022-03-02 05:10:00|11795|11789|11793.7|11787.7|11795.8|11789.8|11791.7|11785.7|0
1646198100000|2022-03-02 05:15:00|11793.9|11787.9|11802.8|11796.8|11805.2|11799.2|11788.3|11782.3|0
1646198400000|2022-03-02 05:20:00|11802.6|11796.6|11795.3|11789.3|11803.8|11797.8|11795.3|11789.3|0
1646198700000|2022-03-02 05:25:00|11795.5|11789.5|11802.4|11796.4|11802.8|11796.8|11794.7|11788.7|0
1646199000000|2022-03-02 05:30:00|11801.9|11795.9|11798.9|11792.9|11805.4|11799.4|11798.4|11792.4|0
1646199300000|2022-03-02 05:35:00|11799.1|11793.1|11801.8|11795.8|11801.8|11795.8|11797.8|11791.8|0
1646199600000|2022-03-02 05:40:00|11802|11796|11795.7|11789.7|11802.8|11796.8|11794.3|11788.3|0
1646199900000|2022-03-02 05:45:00|11796.3|11790.3|11799.2|11793.2|11805.6|11799.6|11796.3|11790.3|0
1646200200000|2022-03-02 05:50:00|11799.3|11793.3|11817.3|11811.3|11821.7|11815.7|11798.7|11792.7|0
1646200500000|2022-03-02 05:55:00|11817|11811|11807.6|11801.6|11818.3|11812.3|11805.6|11799.6|0
1646200800000|2022-03-02 06:00:00|11806.7|11800.7|11801.6|11795.6|11812.1|11806.1|11801.6|11795.6|0
1646201100000|2022-03-02 06:05:00|11802|11796|11810.5|11804.5|11810.5|11804.5|11802|11796|0
1646201400000|2022-03-02 06:10:00|11811|11805|11810.1|11804.1|11814|11808|11807.5|11801.5|0
1646201700000|2022-03-02 06:15:00|11809.5|11803.5|11814|11808|11818|11812|11808.1|11802.1|0
1646202000000|2022-03-02 06:20:00|11814.5|11808.5|11800.5|11794.5|11816.4|11810.4|11800.5|11794.5|0
1646202300000|2022-03-02 06:25:00|11801.1|11795.1|11796.2|11790.2|11806|11800|11794.6|11788.6|0
1646202600000|2022-03-02 06:30:00|11796.1|11790.1|11800.6|11794.6|11804.1|11798.1|11795.6|11789.6|0
1646202900000|2022-03-02 06:35:00|11799.7|11793.7|11811.4|11805.4|11823.8|11817.8|11798.2|11792.2|0
1646203200000|2022-03-02 06:40:00|11811.6|11805.6|11806.4|11800.4|11812|11806|11795.1|11789.1|0
1646203500000|2022-03-02 06:45:00|11806.6|11800.6|11795.6|11789.6|11813.9|11807.9|11795.6|11789.6|0
1646203800000|2022-03-02 06:50:00|11796.1|11790.1|11786.6|11780.6|11799.1|11793.1|11781.6|11775.6|0
1646204100000|2022-03-02 06:55:00|11785.5|11779.5|11778.2|11772.2|11785.5|11779.5|11769.7|11763.7|0
1646204400000|2022-03-02 07:00:00|11788.1|11786.1|11764.1|11762.1|11811.6|11809.6|11762.6|11760.6|79
1646204700000|2022-03-02 07:05:00|11765.6|11763.6|11745.1|11743.1|11765.6|11763.6|11736.6|11734.6|91
1646205000000|2022-03-02 07:10:00|11745.6|11743.6|11739.6|11737.6|11761.1|11759.1|11739.6|11737.6|19
1646205300000|2022-03-02 07:15:00|11740.1|11738.1|11732.1|11730.1|11749.1|11747.1|11721.6|11719.6|42
1646205600000|2022-03-02 07:20:00|11732.6|11730.6|11738.6|11736.6|11746.6|11744.6|11729.6|11727.6|38
1646205900000|2022-03-02 07:25:00|11738.1|11736.1|11752.6|11750.6|11764.1|11762.1|11736.6|11734.6|18
1646206200000|2022-03-02 07:30:00|11752.1|11750.1|11764.6|11762.6|11768.1|11766.1|11749.6|11747.6|21
1646206500000|2022-03-02 07:35:00|11764.1|11762.1|11774.1|11772.1|11778.6|11776.6|11761.1|11759.1|48
1646206800000|2022-03-02 07:40:00|11774.6|11772.6|11769.6|11767.6|11775.1|11773.1|11762.1|11760.1|15
1646207100000|2022-03-02 07:45:00|11771.1|11769.1|11765.1|11763.1|11773.1|11771.1|11758.1|11756.1|94
1646207400000|2022-03-02 07:50:00|11765.6|11763.6|11766.1|11764.1|11775.1|11773.1|11757.6|11755.6|63
1646207700000|2022-03-02 07:55:00|11765.6|11763.6|11781.1|11779.1|11781.1|11779.1|11761.1|11759.1|78
1646208000000|2022-03-02 08:00:00|11777.6|11775.6|11772.6|11770.6|11825.6|11823.6|11759.6|11757.6|1014
1646208300000|2022-03-02 08:05:00|11777.1|11775.1|11722.6|11720.6|11778.6|11776.6|11716.1|11714.1|627
1646208600000|2022-03-02 08:10:00|11723.1|11721.1|11737.1|11735.1|11772.6|11770.6|11719.6|11717.6|641
1646208900000|2022-03-02 08:15:00|11737.6|11735.6|11761.6|11759.6|11763.1|11761.1|11730.6|11728.6|744
1646209200000|2022-03-02 08:20:00|11760.1|11758.1|11754.6|11752.6|11762.6|11760.6|11732.1|11730.1|505
1646209500000|2022-03-02 08:25:00|11758.1|11756.1|11712.6|11710.6|11759.6|11757.6|11712.6|11710.6|579
1646209800000|2022-03-02 08:30:00|11712.1|11710.1|11751.6|11749.6|11757.6|11755.6|11705.6|11703.6|354
1646210100000|2022-03-02 08:35:00|11752.6|11750.6|11738.1|11736.1|11755.6|11753.6|11729.1|11727.1|271
1646210400000|2022-03-02 08:40:00|11736.3|11734.3|11721.8|11719.8|11743.8|11741.8|11717.8|11715.8|281
1646210700000|2022-03-02 08:45:00|11722.3|11720.3|11698.8|11696.8|11728.3|11726.3|11696.8|11694.8|269
1646211000000|2022-03-02 08:50:00|11698.3|11696.3|11669.3|11667.3|11704.3|11702.3|11667.3|11665.3|319
1646211300000|2022-03-02 08:55:00|11668.3|11666.3|11694.8|11692.8|11700.3|11698.3|11668.3|11666.3|378
1646211600000|2022-03-02 09:00:00|11694.3|11692.3|11688.8|11686.8|11695.8|11693.8|11674.3|11672.3|321
1646211900000|2022-03-02 09:05:00|11688.3|11686.3|11707.8|11705.8|11711.8|11709.8|11683.3|11681.3|239
1646212200000|2022-03-02 09:10:00|11707.3|11705.3|11714.3|11712.3|11722.3|11720.3|11703.8|11701.8|366
1646212500000|2022-03-02 09:15:00|11714.8|11712.8|11722.8|11720.8|11728.8|11726.8|11714.3|11712.3|208
1646212800000|2022-03-02 09:20:00|11722.3|11720.3|11687.3|11685.3|11722.8|11720.8|11683.8|11681.8|177
1646213100000|2022-03-02 09:25:00|11687.8|11685.8|11683.3|11681.3|11694.8|11692.8|11670.3|11668.3|206
1646213400000|2022-03-02 09:30:00|11683.8|11681.8|11691.8|11689.8|11721.8|11719.8|11674.3|11672.3|684
1646213700000|2022-03-02 09:35:00|11691.3|11689.3|11711.8|11709.8|11714.8|11712.8|11677.3|11675.3|330
1646214000000|2022-03-02 09:40:00|11711.3|11709.3|11715.3|11713.3|11722.8|11720.8|11705.8|11703.8|126
1646214300000|2022-03-02 09:45:00|11715.8|11713.8|11724.8|11722.8|11735.3|11733.3|11712.3|11710.3|414
1646214600000|2022-03-02 09:50:00|11725.3|11723.3|11724.3|11722.3|11734.3|11732.3|11717.3|11715.3|310
1646214900000|2022-03-02 09:55:00|11724.8|11722.8|11719.3|11717.3|11730.3|11728.3|11717.8|11715.8|239
1646215200000|2022-03-02 10:00:00|11718.8|11716.8|11703.3|11701.3|11724.8|11722.8|11702.8|11700.8|286
1646215500000|2022-03-02 10:05:00|11704.3|11702.3|11706.3|11704.3|11714.3|11712.3|11700.8|11698.8|271
1646215800000|2022-03-02 10:10:00|11705.8|11703.8|11715.3|11713.3|11715.3|11713.3|11690.3|11688.3|247
1646216100000|2022-03-02 10:15:00|11714.3|11712.3|11725.3|11723.3|11726.3|11724.3|11707.8|11705.8|291
1646216400000|2022-03-02 10:20:00|11724.3|11722.3|11728.3|11726.3|11730.3|11728.3|11721.3|11719.3|213
1646216700000|2022-03-02 10:25:00|11727.3|11725.3|11738.8|11736.8|11739.3|11737.3|11723.3|11721.3|205
1646217000000|2022-03-02 10:30:00|11738.3|11736.3|11729.8|11727.8|11742.8|11740.8|11728.3|11726.3|179
1646217300000|2022-03-02 10:35:00|11729.3|11727.3|11739.3|11737.3|11747.8|11745.8|11727.8|11725.8|218
1646217600000|2022-03-02 10:40:00|11738.3|11736.3|11743.8|11741.8|11744.3|11742.3|11728.3|11726.3|153
1646217900000|2022-03-02 10:45:00|11744.3|11742.3|11725.8|11723.8|11746.3|11744.3|11722.3|11720.3|175
1646218200000|2022-03-02 10:50:00|11726.3|11724.3|11709.8|11707.8|11729.3|11727.3|11705.3|11703.3|194
1646218500000|2022-03-02 10:55:00|11709.3|11707.3|11709.3|11707.3|11723.8|11721.8|11704.3|11702.3|170
1646218800000|2022-03-02 11:00:00|11708.8|11706.8|11729.3|11727.3|11734.3|11732.3|11707.3|11705.3|207
1646219100000|2022-03-02 11:05:00|11728.3|11726.3|11748.3|11746.3|11749.8|11747.8|11727.8|11725.8|220
1646219400000|2022-03-02 11:10:00|11747.3|11745.3|11759.3|11757.3|11769.8|11767.8|11740.8|11738.8|537
1646219700000|2022-03-02 11:15:00|11758.8|11756.8|11727.8|11725.8|11759.3|11757.3|11725.3|11723.3|233
1646220000000|2022-03-02 11:20:00|11728.3|11726.3|11733.3|11731.3|11733.3|11731.3|11725.3|11723.3|130
1646220300000|2022-03-02 11:25:00|11731.8|11729.8|11744.3|11742.3|11752.8|11750.8|11728.3|11726.3|214
1646220600000|2022-03-02 11:30:00|11743.8|11741.8|11750.8|11748.8|11756.3|11754.3|11736.8|11734.8|237
1646220900000|2022-03-02 11:35:00|11751.3|11749.3|11753.8|11751.8|11761.8|11759.8|11751.3|11749.3|199
1646221200000|2022-03-02 11:40:00|11753.3|11751.3|11761.8|11759.8|11764.3|11762.3|11747.3|11745.3|204
1646221500000|2022-03-02 11:45:00|11762.3|11760.3|11762.8|11760.8|11767.3|11765.3|11757.3|11755.3|124
1646221800000|2022-03-02 11:50:00|11763.3|11761.3|11759.8|11757.8|11768.8|11766.8|11752.3|11750.3|184
1646222100000|2022-03-02 11:55:00|11759.3|11757.3|11768.3|11766.3|11771.3|11769.3|11758.3|11756.3|98
1646222400000|2022-03-02 12:00:00|11769.3|11767.3|11777.3|11775.3|11778.8|11776.8|11764.3|11762.3|172
1646222700000|2022-03-02 12:05:00|11776.3|11774.3|11786.8|11784.8|11787.8|11785.8|11775.3|11773.3|146
1646223000000|2022-03-02 12:10:00|11787.3|11785.3|11798.3|11796.3|11802.8|11800.8|11787.3|11785.3|227
1646223300000|2022-03-02 12:15:00|11798.8|11796.8|11792.8|11790.8|11806.3|11804.3|11792.3|11790.3|110
1646223600000|2022-03-02 12:20:00|11793.3|11791.3|11791.3|11789.3|11793.3|11791.3|11782.8|11780.8|163
1646223900000|2022-03-02 12:25:00|11792.3|11790.3|11775.8|11773.8|11792.3|11790.3|11770.3|11768.3|188
1646224200000|2022-03-02 12:30:00|11776.3|11774.3|11756.8|11754.8|11781.3|11779.3|11748.3|11746.3|495
1646224500000|2022-03-02 12:35:00|11757.3|11755.3|11761.3|11759.3|11765.3|11763.3|11749.3|11747.3|140
1646224800000|2022-03-02 12:40:00|11759.3|11757.3|11755.3|11753.3|11768.3|11766.3|11754.8|11752.8|125
1646225100000|2022-03-02 12:45:00|11754.3|11752.3|11749.8|11747.8|11758.8|11756.8|11746.8|11744.8|130
1646225400000|2022-03-02 12:50:00|11750.3|11748.3|11756.8|11754.8|11761.8|11759.8|11749.3|11747.3|77
1646225700000|2022-03-02 12:55:00|11756.3|11754.3|11760.8|11758.8|11762.3|11760.3|11754.3|11752.3|138
1646226000000|2022-03-02 13:00:00|11760.3|11758.3|11760.3|11758.3|11766.8|11764.8|11755.3|11753.3|172
1646226300000|2022-03-02 13:05:00|11759.8|11757.8|11751.8|11749.8|11759.8|11757.8|11747.3|11745.3|141
1646226600000|2022-03-02 13:10:00|11751.3|11749.3|11743.8|11741.8|11754.3|11752.3|11739.3|11737.3|220
1646226900000|2022-03-02 13:15:00|11744.3|11742.3|11733.3|11731.3|11745.8|11743.8|11727.3|11725.3|207
1646227200000|2022-03-02 13:20:00|11733.8|11731.8|11727.8|11725.8|11743.8|11741.8|11724.3|11722.3|163
1646227500000|2022-03-02 13:25:00|11728.3|11726.3|11740.3|11738.3|11745.3|11743.3|11728.3|11726.3|184
1646227800000|2022-03-02 13:30:00|11739.3|11737.3|11726.3|11724.3|11743.3|11741.3|11722.3|11720.3|251
1646228100000|2022-03-02 13:35:00|11724.3|11722.3|11734.3|11732.3|11737.3|11735.3|11718.3|11716.3|372
1646228400000|2022-03-02 13:40:00|11733.3|11731.3|11733.3|11731.3|11735.3|11733.3|11726.3|11724.3|178
1646228700000|2022-03-02 13:45:00|11732.3|11730.3|11722.3|11720.3|11736.3|11734.3|11712.3|11710.3|182
1646229000000|2022-03-02 13:50:00|11723.3|11721.3|11727.8|11725.8|11742.3|11740.3|11723.3|11721.3|267
1646229300000|2022-03-02 13:55:00|11728.3|11726.3|11729.3|11727.3|11732.8|11730.8|11718.3|11716.3|260
1646229600000|2022-03-02 14:00:00|11728.8|11726.8|11746.3|11744.3|11749.3|11747.3|11727.3|11725.3|155
1646229900000|2022-03-02 14:05:00|11746.8|11744.8|11749.8|11747.8|11753.8|11751.8|11739.8|11737.8|186
1646230200000|2022-03-02 14:10:00|11751.3|11749.3|11758.3|11756.3|11758.3|11756.3|11747.3|11745.3|108
1646230500000|2022-03-02 14:15:00|11757.8|11755.8|11768.8|11766.8|11774.3|11772.3|11754.3|11752.3|432
1646230800000|2022-03-02 14:20:00|11768.3|11766.3|11774.3|11772.3|11785.3|11783.3|11768.3|11766.3|221
1646231100000|2022-03-02 14:25:00|11773.3|11771.3|11772.3|11770.3|11781.3|11779.3|11768.8|11766.8|296
1646231400000|2022-03-02 14:30:00|11772.8|11770.8|11769.8|11767.8|11783.8|11781.8|11762.8|11760.8|342
1646231700000|2022-03-02 14:35:00|11771.3|11769.3|11781.2|11779.2|11784.2|11782.2|11769|11767|432
1646232000000|2022-03-02 14:40:00|11780.2|11778.2|11793.2|11791.2|11806.2|11804.2|11779.7|11777.7|400
1646232300000|2022-03-02 14:45:00|11793.7|11791.7|11802.2|11800.2|11804.7|11802.7|11785.2|11783.2|362
1646232600000|2022-03-02 14:50:00|11801.7|11799.7|11811.7|11809.7|11817.7|11815.7|11800.2|11798.2|326
1646232900000|2022-03-02 14:55:00|11812.2|11810.2|11795.2|11793.2|11815.2|11813.2|11781.2|11779.2|338
1646233200000|2022-03-02 15:00:00|11797.2|11795.2|11813.2|11811.2|11813.7|11811.7|11790.2|11788.2|318
1646233500000|2022-03-02 15:05:00|11812.7|11810.7|11787.2|11785.2|11813.2|11811.2|11783.2|11781.2|328
1646233800000|2022-03-02 15:10:00|11786.7|11784.7|11784.3|11782.3|11791.8|11789.8|11777.3|11775.3|363
1646234100000|2022-03-02 15:15:00|11783.3|11781.3|11795.3|11793.3|11798.8|11796.8|11781.8|11779.8|210
1646234400000|2022-03-02 15:20:00|11794.8|11792.8|11802.3|11800.3|11807.3|11805.3|11794.3|11792.3|276
1646234700000|2022-03-02 15:25:00|11803.3|11801.3|11828.3|11826.3|11835.3|11833.3|11797.8|11795.8|530
1646235000000|2022-03-02 15:30:00|11827.3|11825.3|11823.8|11821.8|11835.3|11833.3|11816.3|11814.3|586
1646235300000|2022-03-02 15:35:00|11824.3|11822.3|11850.3|11848.3|11853.3|11851.3|11821.3|11819.3|240
1646235600000|2022-03-02 15:40:00|11850.8|11848.8|11835.8|11833.8|11852.8|11850.8|11831.8|11829.8|251
1646235900000|2022-03-02 15:45:00|11837.3|11835.3|11853.8|11851.8|11856.8|11854.8|11830.3|11828.3|180
1646236200000|2022-03-02 15:50:00|11853.3|11851.3|11841.8|11839.8|11859.3|11857.3|11837.8|11835.8|198
1646236500000|2022-03-02 15:55:00|11842.3|11840.3|11853.3|11851.3|11860.3|11858.3|11839.8|11837.8|373
1646236800000|2022-03-02 16:00:00|11853.8|11851.8|11895.8|11893.8|11900.3|11898.3|11846.8|11844.8|774
1646237100000|2022-03-02 16:05:00|11896.3|11894.3|11899.8|11897.8|11908.8|11906.8|11876.8|11874.8|897
1646237400000|2022-03-02 16:10:00|11900.3|11898.3|11900.3|11898.3|11905.3|11903.3|11895.3|11893.3|266
1646237700000|2022-03-02 16:15:00|11899.8|11897.8|11889.3|11887.3|11907.3|11905.3|11886.3|11884.3|802
1646238000000|2022-03-02 16:20:00|11893.3|11891.3|11886.3|11884.3|11895.8|11893.8|11878.3|11876.3|508
1646238300000|2022-03-02 16:25:00|11885.8|11883.8|11866.3|11864.3|11905.3|11903.3|11850.3|11848.3|2688
1646238600000|2022-03-02 16:30:00|11868.3|11866.3|11860.3|11858.3|11901.3|11899.3|11860.3|11858.3|1758
1646238900000|2022-03-02 16:35:00|11859.8|11857.8|11853.3|11851.3|11868.3|11866.3|11829.3|11827.3|515
1646239200000|2022-03-02 16:40:00|11852.3|11850.3|11831.3|11829.3|11853.3|11851.3|11825.8|11823.8|537
1646239500000|2022-03-02 16:45:00|11830.3|11828.3|11831.3|11829.3|11850.3|11848.3|11829.3|11827.3|390
1646239800000|2022-03-02 16:50:00|11830.8|11828.8|11843.3|11841.3|11848.3|11846.3|11830.8|11828.8|3060
1646240100000|2022-03-02 16:55:00|11842.8|11840.8|11844.8|11842.8|11850.8|11848.8|11838.8|11836.8|56
1646240400000|2022-03-02 17:00:00|11843.8|11841.8|11844.8|11842.8|11851.3|11849.3|11837.8|11835.8|59
1646240700000|2022-03-02 17:05:00|11844.3|11842.3|11850.3|11848.3|11850.8|11848.8|11831.8|11829.8|90
1646241000000|2022-03-02 17:10:00|11850.8|11848.8|11853.8|11851.8|11859.3|11857.3|11835.8|11833.8|123
1646241300000|2022-03-02 17:15:00|11854.3|11852.3|11859.3|11857.3|11861.8|11859.8|11848.8|11846.8|63
1646241600000|2022-03-02 17:20:00|11858.8|11856.8|11861.3|11859.3|11863.3|11861.3|11854.8|11852.8|54
1646241900000|2022-03-02 17:25:00|11861.8|11859.8|11854.8|11852.8|11863.8|11861.8|11849.8|11847.8|56
1646242200000|2022-03-02 17:30:00|11855.3|11853.3|11859.8|11857.8|11861.3|11859.3|11847.3|11845.3|27
1646242500000|2022-03-02 17:35:00|11860.3|11858.3|11853.3|11851.3|11860.8|11858.8|11851.3|11849.3|26
1646242800000|2022-03-02 17:40:00|11852.8|11850.8|11861.3|11859.3|11861.3|11859.3|11852.8|11850.8|18
1646243100000|2022-03-02 17:45:00|11861.8|11859.8|11859.3|11857.3|11861.8|11859.8|11854.3|11852.3|9
1646243400000|2022-03-02 17:50:00|11859.8|11857.8|11860.3|11858.3|11860.8|11858.8|11849.3|11847.3|11
1646243700000|2022-03-02 17:55:00|11859.8|11857.8|11856.8|11854.8|11859.8|11857.8|11848.3|11846.3|5
1646244000000|2022-03-02 18:00:00|11857.3|11855.3|11871.8|11869.8|11871.8|11869.8|11856.8|11854.8|21
1646244300000|2022-03-02 18:05:00|11871.3|11869.3|11875.3|11873.3|11881.3|11879.3|11867.3|11865.3|15
1646244600000|2022-03-02 18:10:00|11875.8|11873.8|11875.3|11873.3|11881.8|11879.8|11870.3|11868.3|7
1646244900000|2022-03-02 18:15:00|11875.8|11873.8|11866.8|11864.8|11877.3|11875.3|11866.8|11864.8|19
1646245200000|2022-03-02 18:20:00|11867.3|11865.3|11868.3|11866.3|11876.8|11874.8|11865.8|11863.8|28
1646245500000|2022-03-02 18:25:00|11867.8|11865.8|11868.3|11866.3|11870.3|11868.3|11864.8|11862.8|6
1646245800000|2022-03-02 18:30:00|11868.8|11866.8|11875.8|11873.8|11878.3|11876.3|11868.8|11866.8|19
1646246100000|2022-03-02 18:35:00|11876.3|11874.3|11873.8|11871.8|11876.3|11874.3|11870.3|11868.3|54
1646246400000|2022-03-02 18:40:00|11873.3|11871.3|11874.3|11872.3|11874.3|11872.3|11867.3|11865.3|52
1646246700000|2022-03-02 18:45:00|11873.8|11871.8|11859.8|11857.8|11873.8|11871.8|11856.8|11854.8|16
1646247000000|2022-03-02 18:50:00|11860.3|11858.3|11866.3|11864.3|11867.3|11865.3|11859.8|11857.8|6
1646247300000|2022-03-02 18:55:00|11865.8|11863.8|11855.8|11853.8|11866.8|11864.8|11852.8|11850.8|6
1646247600000|2022-03-02 19:00:00|11856.8|11854.8|11864.3|11862.3|11864.3|11862.3|11851.8|11849.8|6
1646247900000|2022-03-02 19:05:00|11863.8|11861.8|11866.3|11864.3|11869.3|11867.3|11861.3|11859.3|7
1646248200000|2022-03-02 19:10:00|11865.8|11863.8|11862.3|11860.3|11869.8|11867.8|11861.3|11859.3|6
1646248500000|2022-03-02 19:15:00|11862.8|11860.8|11862.8|11860.8|11864.8|11862.8|11859.3|11857.3|4
1646248800000|2022-03-02 19:20:00|11863.3|11861.3|11847.8|11845.8|11865.8|11863.8|11847.3|11845.3|28
1646249100000|2022-03-02 19:25:00|11847.3|11845.3|11846.8|11844.8|11847.8|11845.8|11839.8|11837.8|31
1646249400000|2022-03-02 19:30:00|11847.3|11845.3|11844.3|11842.3|11849.3|11847.3|11839.3|11837.3|32
1646249700000|2022-03-02 19:35:00|11844.8|11842.8|11841.3|11839.3|11847.3|11845.3|11838.3|11836.3|40
1646250000000|2022-03-02 19:40:00|11840.8|11838.8|11848.8|11846.8|11852.8|11850.8|11840.8|11838.8|27
1646250300000|2022-03-02 19:45:00|11848.3|11846.3|11840.3|11838.3|11850.8|11848.8|11833.3|11831.3|32
1646250600000|2022-03-02 19:50:00|11840.8|11838.8|11832.8|11830.8|11849.3|11847.3|11829.3|11827.3|25
1646250900000|2022-03-02 19:55:00|11833.3|11831.3|11824.3|11822.3|11835.3|11833.3|11821.8|11819.8|20
1646251200000|2022-03-02 20:00:00|11823.8|11821.8|11830.3|11828.3|11833.3|11831.3|11821.3|11819.3|40
1646251500000|2022-03-02 20:05:00|11829.8|11827.8|11824.8|11822.8|11831.3|11829.3|11820.8|11818.8|26
1646251800000|2022-03-02 20:10:00|11824.3|11822.3|11817.8|11815.8|11828.8|11826.8|11816.8|11814.8|32
1646252100000|2022-03-02 20:15:00|11817.3|11815.3|11822.3|11820.3|11822.8|11820.8|11811.3|11809.3|46
1646252400000|2022-03-02 20:20:00|11820.8|11818.8|11819.8|11817.8|11826.8|11824.8|11813.8|11811.8|37
1646252700000|2022-03-02 20:25:00|11820.3|11818.3|11825.8|11823.8|11828.3|11826.3|11817.3|11815.3|32
1646253000000|2022-03-02 20:30:00|11826.3|11824.3|11832.3|11830.3|11834.8|11832.8|11823.8|11821.8|18
1646253300000|2022-03-02 20:35:00|11832.8|11830.8|11837.3|11835.3|11841.3|11839.3|11828.8|11826.8|25
1646253600000|2022-03-02 20:40:00|11837.8|11835.8|11839.8|11837.8|11841.8|11839.8|11832.8|11830.8|21
1646253900000|2022-03-02 20:45:00|11840.3|11838.3|11848.8|11846.8|11852.8|11850.8|11840.3|11838.3|30
1646254200000|2022-03-02 20:50:00|11849.3|11847.3|11854.3|11852.3|11861.8|11859.8|11847.3|11845.3|56
1646254500000|2022-03-02 20:55:00|11853.3|11851.3|11844.5|11838.5|11853.3|11851.3|11834.8|11832.8|43
1646254800000|2022-03-02 21:00:00|11842.8|11836.8|11842.2|11836.2|11846.3|11840.3|11838|11832|0
1646255100000|2022-03-02 21:05:00|11842.3|11836.3|11839.4|11833.4|11842.8|11836.8|11838|11832|0
1646255400000|2022-03-02 21:10:00|11839.9|11833.9|11838|11832|11841.7|11835.7|11835.7|11829.7|0
1646255700000|2022-03-02 21:15:00|11838.5|11832.5|11840|11834|11841.4|11835.4|11836.7|11830.7|0
1646256000000|2022-03-02 21:20:00|11839.5|11833.5|11834.9|11828.9|11841.1|11835.1|11833.5|11827.5|0
1646256300000|2022-03-02 21:25:00|11834.7|11828.7|11833.5|11827.5|11836.8|11830.8|11832.6|11826.6|0
1646256600000|2022-03-02 21:30:00|11833.6|11827.6|11831.3|11825.3|11834|11828|11829.4|11823.4|0
1646256900000|2022-03-02 21:35:00|11831.1|11825.1|11829.6|11823.6|11832.5|11826.5|11827.3|11821.3|0
1646257200000|2022-03-02 21:40:00|11829.4|11823.4|11827.3|11821.3|11830.1|11824.1|11827.3|11821.3|0
1646257500000|2022-03-02 21:45:00|11827.5|11821.5|11822.7|11816.7|11827.8|11821.8|11822.7|11816.7|0
1646257800000|2022-03-02 21:50:00|11823.2|11817.2|11829.2|11823.2|11830.1|11824.1|11822.8|11816.8|0
1646258100000|2022-03-02 21:55:00|11828.7|11822.7|11829.3|11823.3|11830.7|11824.7|11828.2|11822.2|0
1646258400000|2022-03-02 22:00:00|11828.9|11822.9|11828.2|11822.2|11829.1|11823.1|11827.9|11821.9|0
1646258700000|2022-03-02 22:05:00|11827.9|11821.9|11827.5|11821.5|11827.9|11821.9|11827.5|11821.5|0
1646259000000|2022-03-02 22:10:00|11828|11822|11827.9|11821.9|11828|11822|11827.2|11821.2|0
1646259300000|2022-03-02 22:15:00|11828|11822|11828.6|11822.6|11828.7|11822.7|11827.9|11821.9|0
1646259600000|2022-03-02 22:20:00|11828.4|11822.4|11828.7|11822.7|11828.7|11822.7|11828.4|11822.4|0
1646259900000|2022-03-02 22:25:00|11828.9|11822.9|11829.4|11823.4|11829.6|11823.6|11828.6|11822.6|0
1646260200000|2022-03-02 22:30:00|11828.9|11822.9|11830.5|11824.5|11830.5|11824.5|11828.7|11822.7|0
1646260500000|2022-03-02 22:35:00|11830.8|11824.8|11830.8|11824.8|11831.2|11825.2|11829.6|11823.6|0
1646260800000|2022-03-02 22:40:00|11831|11825|11828.7|11822.7|11831|11825|11828.7|11822.7|0
1646261100000|2022-03-02 22:45:00|11826.6|11820.6|11826.1|11820.1|11826.8|11820.8|11822.6|11816.6|0
1646261400000|2022-03-02 22:50:00|11825.8|11819.8|11825.8|11819.8|11826.6|11820.6|11825.4|11819.4|0
1646261700000|2022-03-02 22:55:00|11825.9|11819.9|11827.3|11821.3|11827.7|11821.7|11825.9|11819.9|0
1646262000000|2022-03-02 23:00:00|11829.6|11823.6|11829.2|11823.2|11834.1|11828.1|11823.9|11817.9|0
1646262300000|2022-03-02 23:05:00|11829.3|11823.3|11831.9|11825.9|11834.2|11828.2|11829.2|11823.2|0
1646262600000|2022-03-02 23:10:00|11830.9|11824.9|11833.3|11827.3|11833.9|11827.9|11829.4|11823.4|0
1646262900000|2022-03-02 23:15:00|11832.6|11826.6|11832.3|11826.3|11833.9|11827.9|11831.6|11825.6|0
1646263200000|2022-03-02 23:20:00|11832.5|11826.5|11830.7|11824.7|11833.3|11827.3|11829.2|11823.2|0
1646263500000|2022-03-02 23:25:00|11830.9|11824.9|11830|11824|11831.2|11825.2|11828.2|11822.2|0
1646263800000|2022-03-02 23:30:00|11830.1|11824.1|11832.6|11826.6|11834.2|11828.2|11828.5|11822.5|0
1646264100000|2022-03-02 23:35:00|11833|11827|11827.8|11821.8|11833|11827|11827.8|11821.8|0
1646264400000|2022-03-02 23:40:00|11827.3|11821.3|11825.5|11819.5|11828.2|11822.2|11825|11819|0
1646264700000|2022-03-02 23:45:00|11825.9|11819.9|11830|11824|11830.7|11824.7|11825.5|11819.5|0
1646265000000|2022-03-02 23:50:00|11830.1|11824.1|11832.5|11826.5|11833|11827|11830|11824|0
1646265300000|2022-03-02 23:55:00|11832.6|11826.6|11831.7|11825.7|11833.3|11827.3|11831|11825|0
1646265600000|2022-03-03 00:00:00|11831.8|11825.8|11832.3|11826.3|11836.2|11830.2|11831.6|11825.6|0
1646265900000|2022-03-03 00:05:00|11832.5|11826.5|11831.6|11825.6|11834.2|11828.2|11828.9|11822.9|0
1646266200000|2022-03-03 00:10:00|11831.9|11825.9|11833.2|11827.2|11835.7|11829.7|11831.6|11825.6|0
1646266500000|2022-03-03 00:15:00|11833.3|11827.3|11833.7|11827.7|11837.6|11831.6|11821.9|11815.9|0
1646266800000|2022-03-03 00:20:00|11833.9|11827.9|11842.5|11836.5|11844.5|11838.5|11833.9|11827.9|0
1646267100000|2022-03-03 00:25:00|11842.3|11836.3|11844.4|11838.4|11847.8|11841.8|11839.5|11833.5|0
1646267400000|2022-03-03 00:30:00|11844|11838|11840.5|11834.5|11849.4|11843.4|11840.5|11834.5|0
1646267700000|2022-03-03 00:35:00|11841.5|11835.5|11840|11834|11843.5|11837.5|11839.6|11833.6|0
1646268000000|2022-03-03 00:40:00|11839.8|11833.8|11827.8|11821.8|11840.5|11834.5|11826.3|11820.3|0
1646268300000|2022-03-03 00:45:00|11827.6|11821.6|11834.7|11828.7|11834.7|11828.7|11825.9|11819.9|0
1646268600000|2022-03-03 00:50:00|11835.1|11829.1|11835.1|11829.1|11840|11834|11828.8|11822.8|0
1646268900000|2022-03-03 00:55:00|11835.3|11829.3|11835.7|11829.7|11840|11834|11833.7|11827.7|0
1646269200000|2022-03-03 01:00:00|11835.5|11829.5|11841.1|11835.1|11843|11837|11830.8|11824.8|0
1646269500000|2022-03-03 01:05:00|11841.5|11835.5|11838.6|11832.6|11843|11837|11838.6|11832.6|0
1646269800000|2022-03-03 01:10:00|11839|11833|11833.2|11827.2|11839.6|11833.6|11831.2|11825.2|0
1646270100000|2022-03-03 01:15:00|11833|11827|11837.7|11831.7|11840.6|11834.6|11832.2|11826.2|0
1646270400000|2022-03-03 01:20:00|11837.6|11831.6|11827.3|11821.3|11837.6|11831.6|11826.9|11820.9|0
1646270700000|2022-03-03 01:25:00|11828|11822|11827.3|11821.3|11831.3|11825.3|11826.9|11820.9|0
1646271000000|2022-03-03 01:30:00|11827.1|11821.1|11827.3|11821.3|11831.2|11825.2|11824.3|11818.3|0
1646271300000|2022-03-03 01:35:00|11827.1|11821.1|11823.3|11817.3|11833.2|11827.2|11822.9|11816.9|0
1646271600000|2022-03-03 01:40:00|11823.1|11817.1|11829|11823|11831.2|11825.2|11822.3|11816.3|0
1646271900000|2022-03-03 01:45:00|11828.8|11822.8|11826.3|11820.3|11830.8|11824.8|11822.9|11816.9|0
1646272200000|2022-03-03 01:50:00|11826.1|11820.1|11820.4|11814.4|11826.8|11820.8|11818|11812|0
1646272500000|2022-03-03 01:55:00|11820.1|11814.1|11818.4|11812.4|11823.3|11817.3|11818|11812|0
1646272800000|2022-03-03 02:00:00|11818.8|11812.8|11818.4|11812.4|11824.3|11818.3|11818|11812|0
1646273100000|2022-03-03 02:05:00|11818.2|11812.2|11825.3|11819.3|11825.8|11819.8|11818|11812|0
1646273400000|2022-03-03 02:10:00|11825|11819|11826.3|11820.3|11827.8|11821.8|11824.3|11818.3|0
1646273700000|2022-03-03 02:15:00|11825.8|11819.8|11834.7|11828.7|11837.1|11831.1|11825.3|11819.3|0
1646274000000|2022-03-03 02:20:00|11835.1|11829.1|11838.1|11832.1|11841.6|11835.6|11835.1|11829.1|0
1646274300000|2022-03-03 02:25:00|11838.6|11832.6|11842|11836|11842.5|11836.5|11836.1|11830.1|0
1646274600000|2022-03-03 02:30:00|11841.4|11835.4|11846.5|11840.5|11846.5|11840.5|11839|11833|0
1646274900000|2022-03-03 02:35:00|11847.5|11841.5|11844.5|11838.5|11851.4|11845.4|11844.5|11838.5|0
1646275200000|2022-03-03 02:40:00|11845.9|11839.9|11854.8|11848.8|11855.3|11849.3|11844.5|11838.5|0
1646275500000|2022-03-03 02:45:00|11854.6|11848.6|11856.3|11850.3|11860.2|11854.2|11854.4|11848.4|0
1646275800000|2022-03-03 02:50:00|11856.1|11850.1|11852.8|11846.8|11858.7|11852.7|11851.4|11845.4|0
1646276100000|2022-03-03 02:55:00|11853|11847|11856.8|11850.8|11858.3|11852.3|11851.4|11845.4|0
1646276400000|2022-03-03 03:00:00|11857|11851|11859.7|11853.7|11863.7|11857.7|11854.8|11848.8|0
1646276700000|2022-03-03 03:05:00|11859.5|11853.5|11856.8|11850.8|11860.3|11854.3|11855.4|11849.4|0
1646277000000|2022-03-03 03:10:00|11857.3|11851.3|11852.9|11846.9|11857.3|11851.3|11850.9|11844.9|0
1646277300000|2022-03-03 03:15:00|11852.6|11846.6|11850.5|11844.5|11852.9|11846.9|11850.4|11844.4|0
1646277600000|2022-03-03 03:20:00|11850.7|11844.7|11851.9|11845.9|11852.9|11846.9|11849.9|11843.9|0
1646277900000|2022-03-03 03:25:00|11851.8|11845.8|11849.7|11843.7|11852.2|11846.2|11849.2|11843.2|0
1646278200000|2022-03-03 03:30:00|11849.9|11843.9|11851.6|11845.6|11853.2|11847.2|11849.2|11843.2|0
1646278500000|2022-03-03 03:35:00|11851.4|11845.4|11849.7|11843.7|11851.4|11845.4|11848.7|11842.7|0
1646278800000|2022-03-03 03:40:00|11849.5|11843.5|11850.7|11844.7|11851.6|11845.6|11849.2|11843.2|0
1646279100000|2022-03-03 03:45:00|11850.5|11844.5|11854.6|11848.6|11856.1|11850.1|11850.2|11844.2|0
1646279400000|2022-03-03 03:50:00|11854.4|11848.4|11857.1|11851.1|11858.5|11852.5|11853.2|11847.2|0
1646279700000|2022-03-03 03:55:00|11857.3|11851.3|11855.1|11849.1|11861.5|11855.5|11855.1|11849.1|0
1646280000000|2022-03-03 04:00:00|11855.2|11849.2|11855.6|11849.6|11857.1|11851.1|11853.6|11847.6|0
1646280300000|2022-03-03 04:05:00|11855.4|11849.4|11853.6|11847.6|11856.6|11850.6|11849.2|11843.2|0
1646280600000|2022-03-03 04:10:00|11853.4|11847.4|11853.6|11847.6|11856.1|11850.1|11852.2|11846.2|0
1646280900000|2022-03-03 04:15:00|11853.4|11847.4|11851.2|11845.2|11854.6|11848.6|11851.2|11845.2|0
1646281200000|2022-03-03 04:20:00|11851.6|11845.6|11853.6|11847.6|11854.2|11848.2|11851.6|11845.6|0
1646281500000|2022-03-03 04:25:00|11853.4|11847.4|11854.6|11848.6|11855.2|11849.2|11853.2|11847.2|0
1646281800000|2022-03-03 04:30:00|11854.4|11848.4|11850.7|11844.7|11854.6|11848.6|11850.7|11844.7|0
1646282100000|2022-03-03 04:35:00|11850.5|11844.5|11853.6|11847.6|11854.2|11848.2|11849.7|11843.7|0
1646282400000|2022-03-03 04:40:00|11853.2|11847.2|11852.2|11846.2|11855.6|11849.6|11852.2|11846.2|0
1646282700000|2022-03-03 04:45:00|11852.7|11846.7|11846.3|11840.3|11853.6|11847.6|11845.4|11839.4|0
1646283000000|2022-03-03 04:50:00|11846.1|11840.1|11851.7|11845.7|11851.7|11845.7|11845.8|11839.8|0
1646283300000|2022-03-03 04:55:00|11851.5|11845.5|11851.2|11845.2|11852.2|11846.2|11849.3|11843.3|0
1646283600000|2022-03-03 05:00:00|11851|11845|11850.3|11844.3|11852.2|11846.2|11845.7|11839.7|0
1646283900000|2022-03-03 05:05:00|11849.7|11843.7|11856.2|11850.2|11857.2|11851.2|11849.7|11843.7|0
1646284200000|2022-03-03 05:10:00|11856|11850|11865.1|11859.1|11869.9|11863.9|11855.6|11849.6|0
1646284500000|2022-03-03 05:15:00|11864.7|11858.7|11863.7|11857.7|11865.6|11859.6|11860.3|11854.3|0
1646284800000|2022-03-03 05:20:00|11863.5|11857.5|11863.7|11857.7|11863.7|11857.7|11859.3|11853.3|0
1646285100000|2022-03-03 05:25:00|11863.6|11857.6|11866.1|11860.1|11866.1|11860.1|11862.2|11856.2|0
1646285400000|2022-03-03 05:30:00|11866.3|11860.3|11865.6|11859.6|11871.1|11865.1|11865.6|11859.6|0
1646285700000|2022-03-03 05:35:00|11865.4|11859.4|11874.5|11868.5|11875|11869|11865.2|11859.2|0
1646286000000|2022-03-03 05:40:00|11875|11869|11874.1|11868.1|11876|11870|11872.5|11866.5|0
1646286300000|2022-03-03 05:45:00|11874|11868|11872.1|11866.1|11876.5|11870.5|11871.5|11865.5|0
1646286600000|2022-03-03 05:50:00|11871.9|11865.9|11874.5|11868.5|11874.5|11868.5|11868.2|11862.2|0
1646286900000|2022-03-03 05:55:00|11875.5|11869.5|11871.5|11865.5|11876.5|11870.5|11871.1|11865.1|0
1646287200000|2022-03-03 06:00:00|11871.3|11865.3|11882.9|11876.9|11885.3|11879.3|11868.6|11862.6|0
1646287500000|2022-03-03 06:05:00|11883.4|11877.4|11878.4|11872.4|11883.9|11877.9|11877.4|11871.4|0
1646287800000|2022-03-03 06:10:00|11878.2|11872.2|11884.9|11878.9|11884.9|11878.9|11878|11872|0
1646288100000|2022-03-03 06:15:00|11884.3|11878.3|11875.1|11869.1|11886.8|11880.8|11871.2|11865.2|0
1646288400000|2022-03-03 06:20:00|11875.5|11869.5|11872.1|11866.1|11877|11871|11868.2|11862.2|0
1646288700000|2022-03-03 06:25:00|11871.6|11865.6|11864|11858|11873.1|11867.1|11861.3|11855.3|0
1646289000000|2022-03-03 06:30:00|11863.7|11857.7|11861.3|11855.3|11864.3|11858.3|11852.9|11846.9|0
1646289300000|2022-03-03 06:35:00|11861.1|11855.1|11863.7|11857.7|11865.3|11859.3|11855.9|11849.9|0
1646289600000|2022-03-03 06:40:00|11863.5|11857.5|11860.3|11854.3|11867.6|11861.6|11857.4|11851.4|0
1646289900000|2022-03-03 06:45:00|11860.4|11854.4|11863.4|11857.4|11865.8|11859.8|11854.8|11848.8|0
1646290200000|2022-03-03 06:50:00|11863|11857|11868.3|11862.3|11872.7|11866.7|11860.9|11854.9|0
1646290500000|2022-03-03 06:55:00|11868.7|11862.7|11874.2|11868.2|11874.3|11868.3|11863.9|11857.9|0
1646290800000|2022-03-03 07:00:00|11859.9|11853.9|11855.3|11853.3|11886.8|11884.8|11850.8|11848.8|76
1646291100000|2022-03-03 07:05:00|11854.8|11852.8|11852.8|11850.8|11860.8|11858.8|11839.8|11837.8|48
1646291400000|2022-03-03 07:10:00|11853.3|11851.3|11845.3|11843.3|11856.8|11854.8|11843.8|11841.8|33
1646291700000|2022-03-03 07:15:00|11845.8|11843.8|11847.8|11845.8|11851.8|11849.8|11837.3|11835.3|29
1646292000000|2022-03-03 07:20:00|11848.8|11846.8|11850.3|11848.3|11853.3|11851.3|11842.3|11840.3|29
1646292300000|2022-03-03 07:25:00|11849.8|11847.8|11831.8|11829.8|11849.8|11847.8|11831.3|11829.3|44
1646292600000|2022-03-03 07:30:00|11831.3|11829.3|11819.3|11817.3|11833.3|11831.3|11810.3|11808.3|48
1646292900000|2022-03-03 07:35:00|11818.8|11816.8|11809.3|11807.3|11820.3|11818.3|11802.8|11800.8|35
1646293200000|2022-03-03 07:40:00|11808.8|11806.8|11806.8|11804.8|11811.3|11809.3|11790.3|11788.3|22
1646293500000|2022-03-03 07:45:00|11805.3|11803.3|11805.3|11803.3|11810.8|11808.8|11795.3|11793.3|52
1646293800000|2022-03-03 07:50:00|11805.8|11803.8|11815.8|11813.8|11816.8|11814.8|11797.8|11795.8|47
1646294100000|2022-03-03 07:55:00|11816.3|11814.3|11829.3|11827.3|11829.3|11827.3|11795.8|11793.8|124
1646294400000|2022-03-03 08:00:00|11836.3|11834.3|11842.3|11840.3|11844.3|11842.3|11801.8|11799.8|688
1646294700000|2022-03-03 08:05:00|11843.3|11841.3|11860.3|11858.3|11864.8|11862.8|11836.3|11834.3|541
1646295000000|2022-03-03 08:10:00|11859.3|11857.3|11873.3|11871.3|11875.3|11873.3|11844.3|11842.3|457
1646295300000|2022-03-03 08:15:00|11871.3|11869.3|11877.3|11875.3|11880.8|11878.8|11868.3|11866.3|379
1646295600000|2022-03-03 08:20:00|11877.8|11875.8|11869.8|11867.8|11881.3|11879.3|11859.3|11857.3|372
1646295900000|2022-03-03 08:25:00|11869.3|11867.3|11848.8|11846.8|11871.3|11869.3|11846.3|11844.3|196
1646296200000|2022-03-03 08:30:00|11849.3|11847.3|11826.8|11824.8|11851.8|11849.8|11825.3|11823.3|352
1646296500000|2022-03-03 08:35:00|11826.3|11824.3|11821.3|11819.3|11827.3|11825.3|11809.8|11807.8|515
1646296800000|2022-03-03 08:40:00|11822.4|11820.4|11787.9|11785.9|11824.4|11822.4|11783.9|11781.9|661
1646297100000|2022-03-03 08:45:00|11787.4|11785.4|11779.4|11777.4|11789.9|11787.9|11768.4|11766.4|486
1646297400000|2022-03-03 08:50:00|11778.9|11776.9|11791.4|11789.4|11798.9|11796.9|11776.4|11774.4|306
1646297700000|2022-03-03 08:55:00|11790.9|11788.9|11800.9|11798.9|11801.9|11799.9|11780.9|11778.9|321
1646298000000|2022-03-03 09:00:00|11801.9|11799.9|11794.4|11792.4|11807.9|11805.9|11789.9|11787.9|147
1646298300000|2022-03-03 09:05:00|11794.9|11792.9|11783.4|11781.4|11802.4|11800.4|11781.9|11779.9|151
1646298600000|2022-03-03 09:10:00|11783.9|11781.9|11791.9|11789.9|11809.9|11807.9|11781.4|11779.4|222
1646298900000|2022-03-03 09:15:00|11792.4|11790.4|11790.9|11788.9|11804.4|11802.4|11780.9|11778.9|421
1646299200000|2022-03-03 09:20:00|11791.4|11789.4|11788.4|11786.4|11795.9|11793.9|11778.4|11776.4|267
1646299500000|2022-03-03 09:25:00|11788.9|11786.9|11789.9|11787.9|11798.4|11796.4|11786.9|11784.9|120
1646299800000|2022-03-03 09:30:00|11790.4|11788.4|11792.9|11790.9|11797.4|11795.4|11782.4|11780.4|183
1646300100000|2022-03-03 09:35:00|11792.4|11790.4|11788.9|11786.9|11795.9|11793.9|11780.9|11778.9|140
1646300400000|2022-03-03 09:40:00|11789.4|11787.4|11801.9|11799.9|11802.9|11800.9|11786.9|11784.9|193
1646300700000|2022-03-03 09:45:00|11802.4|11800.4|11798.4|11796.4|11808.9|11806.9|11795.9|11793.9|142
1646301000000|2022-03-03 09:50:00|11798.9|11796.9|11789.9|11787.9|11806.9|11804.9|11786.9|11784.9|242
1646301300000|2022-03-03 09:55:00|11789.4|11787.4|11795.4|11793.4|11799.9|11797.9|11777.9|11775.9|376
1646301600000|2022-03-03 10:00:00|11794.9|11792.9|11779.9|11777.9|11804.9|11802.9|11778.9|11776.9|174
1646301900000|2022-03-03 10:05:00|11780.4|11778.4|11771.9|11769.9|11786.4|11784.4|11771.4|11769.4|475
1646302200000|2022-03-03 10:10:00|11772.4|11770.4|11783.4|11781.4|11790.9|11788.9|11771.9|11769.9|283
1646302500000|2022-03-03 10:15:00|11783.9|11781.9|11768.4|11766.4|11788.9|11786.9|11765.4|11763.4|336
1646302800000|2022-03-03 10:20:00|11768.9|11766.9|11766.9|11764.9|11775.4|11773.4|11759.4|11757.4|231
1646303100000|2022-03-03 10:25:00|11767.4|11765.4|11760.9|11758.9|11769.4|11767.4|11757.4|11755.4|165
1646303400000|2022-03-03 10:30:00|11761.9|11759.9|11767.4|11765.4|11773.9|11771.9|11759.9|11757.9|180
1646303700000|2022-03-03 10:35:00|11767.9|11765.9|11771.4|11769.4|11772.9|11770.9|11764.4|11762.4|79
1646304000000|2022-03-03 10:40:00|11771.9|11769.9|11770.9|11768.9|11777.9|11775.9|11766.4|11764.4|128
1646304300000|2022-03-03 10:45:00|11771.4|11769.4|11778.9|11776.9|11778.9|11776.9|11767.4|11765.4|165
1646304600000|2022-03-03 10:50:00|11779.4|11777.4|11783.9|11781.9|11783.9|11781.9|11770.9|11768.9|148
1646304900000|2022-03-03 10:55:00|11783.4|11781.4|11786.9|11784.9|11787.4|11785.4|11779.9|11777.9|104
1646305200000|2022-03-03 11:00:00|11786.4|11784.4|11784.4|11782.4|11787.4|11785.4|11774.4|11772.4|110
1646305500000|2022-03-03 11:05:00|11784.9|11782.9|11790.4|11788.4|11793.9|11791.9|11782.4|11780.4|181
1646305800000|2022-03-03 11:10:00|11789.9|11787.9|11800.4|11798.4|11802.9|11800.9|11788.4|11786.4|160
1646306100000|2022-03-03 11:15:00|11801.9|11799.9|11800.9|11798.9|11808.4|11806.4|11799.4|11797.4|129
1646306400000|2022-03-03 11:20:00|11801.4|11799.4|11804.9|11802.9|11809.4|11807.4|11800.9|11798.9|165
1646306700000|2022-03-03 11:25:00|11805.4|11803.4|11814.9|11812.9|11815.9|11813.9|11804.9|11802.9|108
1646307000000|2022-03-03 11:30:00|11814.4|11812.4|11813.9|11811.9|11821.9|11819.9|11812.4|11810.4|115
1646307300000|2022-03-03 11:35:00|11813.4|11811.4|11803.9|11801.9|11814.9|11812.9|11800.4|11798.4|84
1646307600000|2022-03-03 11:40:00|11803.4|11801.4|11797.4|11795.4|11804.4|11802.4|11795.4|11793.4|101
1646307900000|2022-03-03 11:45:00|11797.9|11795.9|11791.9|11789.9|11798.4|11796.4|11785.9|11783.9|111
1646308200000|2022-03-03 11:50:00|11791.4|11789.4|11793.9|11791.9|11799.4|11797.4|11788.4|11786.4|113
1646308500000|2022-03-03 11:55:00|11794.4|11792.4|11794.4|11792.4|11800.9|11798.9|11793.9|11791.9|82
1646308800000|2022-03-03 12:00:00|11795.4|11793.4|11796.9|11794.9|11801.9|11799.9|11794.4|11792.4|68
1646309100000|2022-03-03 12:05:00|11796.4|11794.4|11801.9|11799.9|11803.4|11801.4|11791.9|11789.9|120
1646309400000|2022-03-03 12:10:00|11801.4|11799.4|11791.9|11789.9|11801.9|11799.9|11790.9|11788.9|189
1646309700000|2022-03-03 12:15:00|11792.4|11790.4|11793.9|11791.9|11794.4|11792.4|11788.4|11786.4|97
1646310000000|2022-03-03 12:20:00|11794.4|11792.4|11795.9|11793.9|11797.9|11795.9|11791.4|11789.4|136
1646310300000|2022-03-03 12:25:00|11796.4|11794.4|11791.9|11789.9|11801.9|11799.9|11791.9|11789.9|119
1646310600000|2022-03-03 12:30:00|11791.4|11789.4|11796.9|11794.9|11797.4|11795.4|11788.4|11786.4|96
1646310900000|2022-03-03 12:35:00|11796.4|11794.4|11796.4|11794.4|11801.9|11799.9|11792.9|11790.9|59
1646311200000|2022-03-03 12:40:00|11797.2|11795.2|11806.2|11804.2|11807.7|11805.7|11795.2|11793.2|95
1646311500000|2022-03-03 12:45:00|11805.7|11803.7|11801.2|11799.2|11806.2|11804.2|11797.7|11795.7|105
1646311800000|2022-03-03 12:50:00|11801.7|11799.7|11798.7|11796.7|11803.7|11801.7|11796.7|11794.7|119
1646312100000|2022-03-03 12:55:00|11799.2|11797.2|11795.7|11793.7|11806.7|11804.7|11795.2|11793.2|110
1646312400000|2022-03-03 13:00:00|11796.2|11794.2|11804.2|11802.2|11805.2|11803.2|11795.7|11793.7|75
1646312700000|2022-03-03 13:05:00|11803.7|11801.7|11810.2|11808.2|11811.7|11809.7|11797.2|11795.2|169
1646313000000|2022-03-03 13:10:00|11810.7|11808.7|11815.2|11813.2|11816.7|11814.7|11807.7|11805.7|253
1646313300000|2022-03-03 13:15:00|11815.7|11813.7|11816.2|11814.2|11824.2|11822.2|11814.2|11812.2|254
1646313600000|2022-03-03 13:20:00|11816.7|11814.7|11812.2|11810.2|11816.7|11814.7|11805.7|11803.7|186
1646313900000|2022-03-03 13:25:00|11811.7|11809.7|11813.7|11811.7|11820.2|11818.2|11806.7|11804.7|127
1646314200000|2022-03-03 13:30:00|11813.2|11811.2|11816.7|11814.7|11816.7|11814.7|11809.7|11807.7|105
1646314500000|2022-03-03 13:35:00|11816.2|11814.2|11821.2|11819.2|11823.2|11821.2|11813.2|11811.2|109
1646314800000|2022-03-03 13:40:00|11821.7|11819.7|11832.2|11830.2|11833.2|11831.2|11816.2|11814.2|210
1646315100000|2022-03-03 13:45:00|11832.7|11830.7|11822.2|11820.2|11834.2|11832.2|11819.7|11817.7|125
1646315400000|2022-03-03 13:50:00|11821.7|11819.7|11826.2|11824.2|11830.2|11828.2|11816.7|11814.7|176
1646315700000|2022-03-03 13:55:00|11825.7|11823.7|11848.2|11846.2|11848.2|11846.2|11825.7|11823.7|449
1646316000000|2022-03-03 14:00:00|11847.2|11845.2|11859.2|11857.2|11872.2|11870.2|11845.7|11843.7|761
1646316300000|2022-03-03 14:05:00|11858.2|11856.2|11847.7|11845.7|11859.2|11857.2|11836.7|11834.7|540
1646316600000|2022-03-03 14:10:00|11847.2|11845.2|11843.2|11841.2|11854.7|11852.7|11840.7|11838.7|331
1646316900000|2022-03-03 14:15:00|11843.7|11841.7|11839.7|11837.7|11848.7|11846.7|11836.7|11834.7|262
1646317200000|2022-03-03 14:20:00|11839.2|11837.2|11831.7|11829.7|11844.2|11842.2|11830.7|11828.7|144
1646317500000|2022-03-03 14:25:00|11832.2|11830.2|11826.7|11824.7|11836.7|11834.7|11825.7|11823.7|111
1646317800000|2022-03-03 14:30:00|11827.7|11825.7|11800.7|11798.7|11831.2|11829.2|11798.7|11796.7|448
1646318100000|2022-03-03 14:35:00|11798.7|11796.7|11806.7|11804.7|11808.7|11806.7|11795.7|11793.7|345
1646318400000|2022-03-03 14:40:00|11807.2|11805.2|11812.7|11810.7|11818.2|11816.2|11803.7|11801.7|170
1646318700000|2022-03-03 14:45:00|11812.2|11810.2|11795.2|11793.2|11819.7|11817.7|11794.2|11792.2|289
1646319000000|2022-03-03 14:50:00|11796.7|11794.7|11793.2|11791.2|11802.2|11800.2|11786.7|11784.7|252
1646319300000|2022-03-03 14:55:00|11792.7|11790.7|11801.7|11799.7|11804.2|11802.2|11787.7|11785.7|238
1646319600000|2022-03-03 15:00:00|11802.2|11800.2|11774.7|11772.7|11802.2|11800.2|11773.7|11771.7|255
1646319900000|2022-03-03 15:05:00|11775.2|11773.2|11764.2|11762.2|11778.2|11776.2|11759.2|11757.2|450
1646320200000|2022-03-03 15:10:00|11764.7|11762.7|11754.7|11752.7|11768.7|11766.7|11747.7|11745.7|620
1646320500000|2022-03-03 15:15:00|11754.2|11752.2|11746.7|11744.7|11755.7|11753.7|11739.2|11737.2|429
1646320800000|2022-03-03 15:20:00|11747.2|11745.2|11728.2|11726.2|11747.2|11745.2|11719.7|11717.7|696
1646321100000|2022-03-03 15:25:00|11728.7|11726.7|11734.2|11732.2|11737.2|11735.2|11725.7|11723.7|296
1646321400000|2022-03-03 15:30:00|11732.7|11730.7|11732.7|11730.7|11743.2|11741.2|11729.7|11727.7|416
1646321700000|2022-03-03 15:35:00|11733.7|11731.7|11726.7|11724.7|11741.7|11739.7|11719.7|11717.7|360
1646322000000|2022-03-03 15:40:00|11727.2|11725.2|11704.7|11702.7|11732.7|11730.7|11704.2|11702.2|606
1646322300000|2022-03-03 15:45:00|11704.2|11702.2|11703.2|11701.2|11713.2|11711.2|11696.7|11694.7|354
1646322600000|2022-03-03 15:50:00|11702.7|11700.7|11704.7|11702.7|11709.2|11707.2|11698.2|11696.2|206
1646322900000|2022-03-03 15:55:00|11704.2|11702.2|11682.2|11680.2|11707.7|11705.7|11680.2|11678.2|406
1646323200000|2022-03-03 16:00:00|11682.7|11680.7|11676.2|11674.2|11689.2|11687.2|11673.2|11671.2|389
1646323500000|2022-03-03 16:05:00|11676.7|11674.7|11698.7|11696.7|11709.2|11707.2|11673.2|11671.2|604
1646323800000|2022-03-03 16:10:00|11698.2|11696.2|11667.7|11665.7|11698.2|11696.2|11667.2|11665.2|403
1646324100000|2022-03-03 16:15:00|11666.7|11664.7|11668.7|11666.7|11677.7|11675.7|11656.7|11654.7|886
1646324400000|2022-03-03 16:20:00|11670.2|11668.2|11677.2|11675.2|11688.2|11686.2|11670.2|11668.2|672
1646324700000|2022-03-03 16:25:00|11676.7|11674.7|11672.2|11670.2|11690.7|11688.7|11665.2|11663.2|1949
1646325000000|2022-03-03 16:30:00|11671.7|11669.7|11659.7|11657.7|11682.7|11680.7|11644.7|11642.7|1378
1646325300000|2022-03-03 16:35:00|11660.2|11658.2|11647.7|11645.7|11665.7|11663.7|11637.2|11635.2|552
1646325600000|2022-03-03 16:40:00|11648.2|11646.2|11670.7|11668.7|11674.7|11672.7|11642.7|11640.7|244
1646325900000|2022-03-03 16:45:00|11671.2|11669.2|11666.7|11664.7|11678.2|11676.2|11662.7|11660.7|101
1646326200000|2022-03-03 16:50:00|11667.2|11665.2|11668.2|11666.2|11672.2|11670.2|11663.7|11661.7|357
1646326500000|2022-03-03 16:55:00|11667.7|11665.7|11668.2|11666.2|11677.7|11675.7|11648.7|11646.7|275
1646326800000|2022-03-03 17:00:00|11667.7|11665.7|11673.7|11671.7|11675.2|11673.2|11664.2|11662.2|35
1646327100000|2022-03-03 17:05:00|11673.2|11671.2|11680.7|11678.7|11680.7|11678.7|11670.2|11668.2|238
1646327400000|2022-03-03 17:10:00|11680.2|11678.2|11677.2|11675.2|11685.7|11683.7|11676.7|11674.7|31
1646327700000|2022-03-03 17:15:00|11677.7|11675.7|11678.2|11676.2|11683.7|11681.7|11674.2|11672.2|17
1646328000000|2022-03-03 17:20:00|11678.7|11676.7|11669.2|11667.2|11679.7|11677.7|11667.2|11665.2|36
1646328300000|2022-03-03 17:25:00|11669.7|11667.7|11665.7|11663.7|11673.2|11671.2|11658.7|11656.7|53
1646328600000|2022-03-03 17:30:00|11666.2|11664.2|11721.7|11719.7|11733.2|11731.2|11665.7|11663.7|299
1646328900000|2022-03-03 17:35:00|11722.2|11720.2|11710.2|11708.2|11736.7|11734.7|11705.7|11703.7|69
1646329200000|2022-03-03 17:40:00|11709.7|11707.7|11716.2|11714.2|11716.2|11714.2|11699.7|11697.7|21
1646329500000|2022-03-03 17:45:00|11715.7|11713.7|11718.7|11716.7|11723.2|11721.2|11703.2|11701.2|20
1646329800000|2022-03-03 17:50:00|11718.2|11716.2|11712.2|11710.2|11719.7|11717.7|11711.2|11709.2|20
1646330100000|2022-03-03 17:55:00|11711.7|11709.7|11720.2|11718.2|11721.7|11719.7|11699.2|11697.2|70
1646330400000|2022-03-03 18:00:00|11719.7|11717.7|11720.2|11718.2|11720.7|11718.7|11709.7|11707.7|52
1646330700000|2022-03-03 18:05:00|11720.7|11718.7|11715.2|11713.2|11726.7|11724.7|11710.7|11708.7|22
1646331000000|2022-03-03 18:10:00|11714.7|11712.7|11718.2|11716.2|11720.2|11718.2|11710.7|11708.7|17
1646331300000|2022-03-03 18:15:00|11718.7|11716.7|11721.2|11719.2|11724.2|11722.2|11715.7|11713.7|12
1646331600000|2022-03-03 18:20:00|11720.7|11718.7|11727.7|11725.7|11727.7|11725.7|11718.2|11716.2|11
1646331900000|2022-03-03 18:25:00|11727.2|11725.2|11730.7|11728.7|11732.2|11730.2|11721.7|11719.7|33
1646332200000|2022-03-03 18:30:00|11731.2|11729.2|11714.7|11712.7|11732.2|11730.2|11708.2|11706.2|43
1646332500000|2022-03-03 18:35:00|11715.2|11713.2|11709.7|11707.7|11719.7|11717.7|11709.2|11707.2|43
1646332800000|2022-03-03 18:40:00|11709.2|11707.2|11705.7|11703.7|11711.2|11709.2|11699.7|11697.7|45
1646333100000|2022-03-03 18:45:00|11705.2|11703.2|11708.2|11706.2|11709.7|11707.7|11696.2|11694.2|22
1646333400000|2022-03-03 18:50:00|11708.7|11706.7|11709.2|11707.2|11713.2|11711.2|11703.7|11701.7|24
1646333700000|2022-03-03 18:55:00|11709.7|11707.7|11710.2|11708.2|11714.7|11712.7|11706.7|11704.7|19
1646334000000|2022-03-03 19:00:00|11710.7|11708.7|11709.7|11707.7|11717.7|11715.7|11707.7|11705.7|16
1646334300000|2022-03-03 19:05:00|11709.2|11707.2|11710.7|11708.7|11717.2|11715.2|11705.7|11703.7|7
1646334600000|2022-03-03 19:10:00|11711.2|11709.2|11724.7|11722.7|11727.2|11725.2|11703.2|11701.2|21
1646334900000|2022-03-03 19:15:00|11724.2|11722.2|11726.2|11724.2|11726.7|11724.7|11722.2|11720.2|1
1646335200000|2022-03-03 19:20:00|11725.7|11723.7|11716.7|11714.7|11725.7|11723.7|11714.2|11712.2|9
1646335500000|2022-03-03 19:25:00|11716.2|11714.2|11720.2|11718.2|11724.2|11722.2|11716.2|11714.2|7
1646335800000|2022-03-03 19:30:00|11719.7|11717.7|11713.7|11711.7|11720.7|11718.7|11709.7|11707.7|7
1646336100000|2022-03-03 19:35:00|11713.2|11711.2|11707.7|11705.7|11714.2|11712.2|11706.2|11704.2|13
1646336400000|2022-03-03 19:40:00|11707.2|11705.2|11696.2|11694.2|11711.2|11709.2|11692.7|11690.7|24
1646336700000|2022-03-03 19:45:00|11696.7|11694.7|11684.7|11682.7|11697.7|11695.7|11678.2|11676.2|24
1646337000000|2022-03-03 19:50:00|11684.2|11682.2|11673.2|11671.2|11685.2|11683.2|11668.2|11666.2|13
1646337300000|2022-03-03 19:55:00|11673.7|11671.7|11672.7|11670.7|11676.2|11674.2|11667.7|11665.7|6
1646337600000|2022-03-03 20:00:00|11671.7|11669.7|11656.2|11654.2|11671.7|11669.7|11653.7|11651.7|26
1646337900000|2022-03-03 20:05:00|11655.7|11653.7|11647.2|11645.2|11664.2|11662.2|11644.2|11642.2|27
1646338200000|2022-03-03 20:10:00|11646.7|11644.7|11654.7|11652.7|11655.7|11653.7|11646.7|11644.7|22
1646338500000|2022-03-03 20:15:00|11654.2|11652.2|11659.7|11657.7|11665.2|11663.2|11651.7|11649.7|39
1646338800000|2022-03-03 20:20:00|11659.2|11657.2|11663.7|11661.7|11664.2|11662.2|11654.7|11652.7|19
1646339100000|2022-03-03 20:25:00|11664.2|11662.2|11678.2|11676.2|11678.7|11676.7|11664.2|11662.2|13
1646339400000|2022-03-03 20:30:00|11677.7|11675.7|11659.7|11657.7|11679.2|11677.2|11657.2|11655.2|29
1646339700000|2022-03-03 20:35:00|11660.2|11658.2|11666.7|11664.7|11668.7|11666.7|11649.2|11647.2|27
1646340000000|2022-03-03 20:40:00|11666.2|11664.2|11651.7|11649.7|11667.7|11665.7|11651.2|11649.2|19
1646340300000|2022-03-03 20:45:00|11652.7|11650.7|11660.2|11658.2|11660.7|11658.7|11643.7|11641.7|21
1646340600000|2022-03-03 20:50:00|11659.7|11657.7|11677.2|11675.2|11680.2|11678.2|11651.2|11649.2|80
1646340900000|2022-03-03 20:55:00|11678.7|11676.7|11667|11661|11681.2|11679.2|11660.3|11654.3|125
1646341200000|2022-03-03 21:00:00|11667.6|11661.6|11667.8|11661.8|11671.8|11665.8|11659.4|11653.4|0
1646341500000|2022-03-03 21:05:00|11668.3|11662.3|11670.1|11664.1|11670.8|11664.8|11665.1|11659.1|0
1646341800000|2022-03-03 21:10:00|11669.6|11663.6|11671.8|11665.8|11675|11669|11669.6|11663.6|0
1646342100000|2022-03-03 21:15:00|11671.4|11665.4|11672.2|11666.2|11672.7|11666.7|11668.6|11662.6|0
1646342400000|2022-03-03 21:20:00|11672.1|11666.1|11669.6|11663.6|11672.1|11666.1|11667.7|11661.7|0
1646342700000|2022-03-03 21:25:00|11669.8|11663.8|11671.3|11665.3|11671.3|11665.3|11666.6|11660.6|0
1646343000000|2022-03-03 21:30:00|11671.2|11665.2|11668.6|11662.6|11671.4|11665.4|11667.1|11661.1|0
1646343300000|2022-03-03 21:35:00|11668.9|11662.9|11664.2|11658.2|11670.9|11664.9|11663.8|11657.8|0
1646343600000|2022-03-03 21:40:00|11664.5|11658.5|11665.4|11659.4|11666.3|11660.3|11663.6|11657.6|0
1646343900000|2022-03-03 21:45:00|11666|11660|11668.7|11662.7|11668.7|11662.7|11663.6|11657.6|0
1646344200000|2022-03-03 21:50:00|11668.5|11662.5|11673.2|11667.2|11673.7|11667.7|11667.9|11661.9|0
1646344500000|2022-03-03 21:55:00|11672.8|11666.8|11673.3|11667.3|11674.2|11668.2|11672.1|11666.1|0
1646344800000|2022-03-03 22:00:00|11673.5|11667.5|11672.8|11666.8|11673.5|11667.5|11672.8|11666.8|0
1646345100000|2022-03-03 22:05:00|11672.6|11666.6|11673.2|11667.2|11673.3|11667.3|11672.6|11666.6|0
1646345400000|2022-03-03 22:10:00|11673|11667|11673.7|11667.7|11674|11668|11673|11667|0
1646345700000|2022-03-03 22:15:00|11673.9|11667.9|11673.5|11667.5|11673.9|11667.9|11673.5|11667.5|0
1646346000000|2022-03-03 22:20:00|11673.7|11667.7|11675.8|11669.8|11675.8|11669.8|11673.5|11667.5|0
1646346300000|2022-03-03 22:25:00|11676.1|11670.1|11675.6|11669.6|11676.1|11670.1|11674.7|11668.7|0
1646346600000|2022-03-03 22:30:00|11675.8|11669.8|11675.3|11669.3|11676.1|11670.1|11675.3|11669.3|0
1646346900000|2022-03-03 22:35:00|11675.1|11669.1|11672.6|11666.6|11675.1|11669.1|11672.6|11666.6|0
1646347200000|2022-03-03 22:40:00|11672.8|11666.8|11672.8|11666.8|11673|11667|11672.6|11666.6|0
1646347500000|2022-03-03 22:45:00|11673|11667|11672.6|11666.6|11673|11667|11672.6|11666.6|0
1646347800000|2022-03-03 22:50:00|11672.8|11666.8|11672.1|11666.1|11672.8|11666.8|11672.1|11666.1|0
1646348100000|2022-03-03 22:55:00|11671.9|11665.9|11677|11671|11677|11671|11671.9|11665.9|0
1646348400000|2022-03-03 23:00:00|11677.1|11671.1|11675.3|11669.3|11679.4|11673.4|11673.7|11667.7|0
1646348700000|2022-03-03 23:05:00|11675.5|11669.5|11674.9|11668.9|11676.2|11670.2|11671.1|11665.1|0
1646349000000|2022-03-03 23:10:00|11675.3|11669.3|11678.7|11672.7|11679.8|11673.8|11673.3|11667.3|0
1646349300000|2022-03-03 23:15:00|11679|11673|11680.1|11674.1|11681.6|11675.6|11678.3|11672.3|0
1646349600000|2022-03-03 23:20:00|11680.8|11674.8|11675.8|11669.8|11681|11675|11675.8|11669.8|0
1646349900000|2022-03-03 23:25:00|11676|11670|11678.3|11672.3|11678.7|11672.7|11674.6|11668.6|0
1646350200000|2022-03-03 23:30:00|11678.5|11672.5|11684.3|11678.3|11685.1|11679.1|11678.5|11672.5|0
1646350500000|2022-03-03 23:35:00|11685|11679|11687.1|11681.1|11688|11682|11684.8|11678.8|0
1646350800000|2022-03-03 23:40:00|11687.3|11681.3|11686|11680|11687.5|11681.5|11685.1|11679.1|0
1646351100000|2022-03-03 23:45:00|11686.1|11680.1|11685.5|11679.5|11688.4|11682.4|11684.8|11678.8|0
1646351400000|2022-03-03 23:50:00|11685.1|11679.1|11687.1|11681.1|11688.2|11682.2|11684.8|11678.8|0
1646351700000|2022-03-03 23:55:00|11687.3|11681.3|11687.1|11681.1|11690.2|11684.2|11686.6|11680.6|0
1646352000000|2022-03-04 00:00:00|11686.8|11680.8|11690.2|11684.2|11691.2|11685.2|11684.8|11678.8|0
1646352300000|2022-03-04 00:05:00|11690.1|11684.1|11659.7|11653.7|11690.1|11684.1|11659.5|11653.5|0
1646352600000|2022-03-04 00:10:00|11659.6|11653.6|11655|11649|11665.2|11659.2|11642.4|11636.4|0
1646352900000|2022-03-04 00:15:00|11654.8|11648.8|11611.4|11605.4|11655.4|11649.4|11609.9|11603.9|0
1646353200000|2022-03-04 00:20:00|11611.6|11605.6|11580.5|11574.5|11613.9|11607.9|11571.5|11565.5|0
1646353500000|2022-03-04 00:25:00|11580.3|11574.3|11581.5|11575.5|11602|11596|11569.1|11563.1|0
1646353800000|2022-03-04 00:30:00|11582|11576|11563.5|11557.5|11586.5|11580.5|11559.1|11553.1|0
1646354100000|2022-03-04 00:35:00|11564|11558|11528.5|11522.5|11580|11574|11524.1|11518.1|0
1646354400000|2022-03-04 00:40:00|11528.3|11522.3|11519.7|11513.7|11529.1|11523.1|11500.8|11494.8|0
1646354700000|2022-03-04 00:45:00|11519.5|11513.5|11542.7|11536.7|11542.7|11536.7|11512.7|11506.7|0
1646355000000|2022-03-04 00:50:00|11542.9|11536.9|11528.3|11522.3|11549.6|11543.6|11522.4|11516.4|0
1646355300000|2022-03-04 00:55:00|11527.7|11521.7|11495.7|11489.7|11528.7|11522.7|11478.6|11472.6|0
1646355600000|2022-03-04 01:00:00|11495.8|11489.8|11536.2|11530.2|11539.6|11533.6|11478.9|11472.9|0
1646355900000|2022-03-04 01:05:00|11536|11530|11481.8|11475.8|11539.6|11533.6|11473.4|11467.4|0
1646356200000|2022-03-04 01:10:00|11482.9|11476.9|11508.7|11502.7|11514.2|11508.2|11467.4|11461.4|0
1646356500000|2022-03-04 01:15:00|11506.7|11500.7|11503.9|11497.9|11513.5|11507.5|11485.9|11479.9|0
1646356800000|2022-03-04 01:20:00|11503.7|11497.7|11551|11545|11554.6|11548.6|11494|11488|0
1646357100000|2022-03-04 01:25:00|11551.2|11545.2|11530.6|11524.6|11552|11546|11518.5|11512.5|0
1646357400000|2022-03-04 01:30:00|11530.4|11524.4|11552.1|11546.1|11552.1|11546.1|11522|11516|0
1646357700000|2022-03-04 01:35:00|11552.5|11546.5|11540|11534|11560.1|11554.1|11539.6|11533.6|0
1646358000000|2022-03-04 01:40:00|11539.8|11533.8|11543|11537|11548|11542|11523.6|11517.6|0
1646358300000|2022-03-04 01:45:00|11543.3|11537.3|11558.1|11552.1|11561.7|11555.7|11535.6|11529.6|0
1646358600000|2022-03-04 01:50:00|11558.8|11552.8|11581.2|11575.2|11600.2|11594.2|11558.7|11552.7|0
1646358900000|2022-03-04 01:55:00|11581.9|11575.9|11593.6|11587.6|11608.1|11602.1|11581.2|11575.2|0
1646359200000|2022-03-04 02:00:00|11593.4|11587.4|11566|11560|11596.7|11590.7|11555|11549|0
1646359500000|2022-03-04 02:05:00|11566.9|11560.9|11575|11569|11581.6|11575.6|11564|11558|0
1646359800000|2022-03-04 02:10:00|11575.3|11569.3|11585.6|11579.6|11591.6|11585.6|11572.6|11566.6|0
1646360100000|2022-03-04 02:15:00|11585.4|11579.4|11568.4|11562.4|11590.7|11584.7|11567.6|11561.6|0
1646360400000|2022-03-04 02:20:00|11568|11562|11570.6|11564.6|11578.6|11572.6|11561.6|11555.6|0
1646360700000|2022-03-04 02:25:00|11571.3|11565.3|11549.1|11543.1|11572.6|11566.6|11543.1|11537.1|0
1646361000000|2022-03-04 02:30:00|11550.2|11544.2|11561.1|11555.1|11564.1|11558.1|11550.2|11544.2|0
1646361300000|2022-03-04 02:35:00|11561.7|11555.7|11566.8|11560.8|11581.2|11575.2|11546.2|11540.2|0
1646361600000|2022-03-04 02:40:00|11567.8|11561.8|11556.8|11550.8|11569.8|11563.8|11550.8|11544.8|0
1646361900000|2022-03-04 02:45:00|11557.2|11551.2|11535.3|11529.3|11557.2|11551.2|11530.3|11524.3|0
1646362200000|2022-03-04 02:50:00|11534|11528|11528.2|11522.2|11540.8|11534.8|11505.2|11499.2|0
1646362500000|2022-03-04 02:55:00|11528|11522|11519.2|11513.2|11533.2|11527.2|11507.2|11501.2|0
1646362800000|2022-03-04 03:00:00|11520.1|11514.1|11516.3|11510.3|11541.8|11535.8|11512.9|11506.9|0
1646363100000|2022-03-04 03:05:00|11514.3|11508.3|11514.3|11508.3|11520.3|11514.3|11496.3|11490.3|0
1646363400000|2022-03-04 03:10:00|11514.5|11508.5|11506.2|11500.2|11518.9|11512.9|11488.8|11482.8|0
1646363700000|2022-03-04 03:15:00|11506.4|11500.4|11484.2|11478.2|11510.2|11504.2|11484.2|11478.2|0
1646364000000|2022-03-04 03:20:00|11484.4|11478.4|11503.2|11497.2|11503.2|11497.2|11484.4|11478.4|0
1646364300000|2022-03-04 03:25:00|11503.4|11497.4|11502.2|11496.2|11506.8|11500.8|11488.7|11482.7|0
1646364600000|2022-03-04 03:30:00|11502.4|11496.4|11500.3|11494.3|11506.8|11500.8|11492.3|11486.3|0
1646364900000|2022-03-04 03:35:00|11500.2|11494.2|11495.3|11489.3|11505.9|11499.9|11491.3|11485.3|0
1646365200000|2022-03-04 03:40:00|11495.1|11489.1|11481.9|11475.9|11495.1|11489.1|11473.9|11467.9|0
1646365500000|2022-03-04 03:45:00|11481.6|11475.6|11467.8|11461.8|11485.9|11479.9|11465.3|11459.3|0
1646365800000|2022-03-04 03:50:00|11467.2|11461.2|11480.4|11474.4|11487.2|11481.2|11466.2|11460.2|0
1646366100000|2022-03-04 03:55:00|11479.8|11473.8|11468|11462|11484.9|11478.9|11467.4|11461.4|0
1646366400000|2022-03-04 04:00:00|11468.4|11462.4|11461.4|11455.4|11472.4|11466.4|11461|11455|0
1646366700000|2022-03-04 04:05:00|11461.7|11455.7|11486.4|11480.4|11490.4|11484.4|11459.4|11453.4|0
1646367000000|2022-03-04 04:10:00|11485.9|11479.9|11475.2|11469.2|11487.9|11481.9|11466.3|11460.3|0
1646367300000|2022-03-04 04:15:00|11475.5|11469.5|11478.3|11472.3|11481.8|11475.8|11468.3|11462.3|0
1646367600000|2022-03-04 04:20:00|11476.3|11470.3|11462.2|11456.2|11476.3|11470.3|11460.7|11454.7|0
1646367900000|2022-03-04 04:25:00|11462.4|11456.4|11472.1|11466.1|11475.2|11469.2|11460.7|11454.7|0
1646368200000|2022-03-04 04:30:00|11472.3|11466.3|11481|11475|11481.1|11475.1|11465.1|11459.1|0
1646368500000|2022-03-04 04:35:00|11480.8|11474.8|11495.6|11489.6|11498|11492|11477|11471|0
1646368800000|2022-03-04 04:40:00|11495.4|11489.4|11496.1|11490.1|11501.1|11495.1|11495.1|11489.1|0
1646369100000|2022-03-04 04:45:00|11495.8|11489.8|11489.1|11483.1|11496.1|11490.1|11483|11477|0
1646369400000|2022-03-04 04:50:00|11490.4|11484.4|11501|11495|11501|11495|11490.4|11484.4|0
1646369700000|2022-03-04 04:55:00|11501.2|11495.2|11509|11503|11513|11507|11500|11494|0
1646370000000|2022-03-04 05:00:00|11509.7|11503.7|11516.2|11510.2|11516.2|11510.2|11508|11502|0
1646370300000|2022-03-04 05:05:00|11517.8|11511.8|11520.7|11514.7|11522.2|11516.2|11513.7|11507.7|0
1646370600000|2022-03-04 05:10:00|11520.8|11514.8|11528.2|11522.2|11531.2|11525.2|11518.2|11512.2|0
1646370900000|2022-03-04 05:15:00|11528.3|11522.3|11521.3|11515.3|11530.2|11524.2|11518.8|11512.8|0
1646371200000|2022-03-04 05:20:00|11521.5|11515.5|11516.3|11510.3|11522.3|11516.3|11506.9|11500.9|0
1646371500000|2022-03-04 05:25:00|11516.5|11510.5|11500.9|11494.9|11517.8|11511.8|11498.9|11492.9|0
1646371800000|2022-03-04 05:30:00|11500.3|11494.3|11509.9|11503.9|11514.9|11508.9|11494.9|11488.9|0
1646372100000|2022-03-04 05:35:00|11509.7|11503.7|11510.3|11504.3|11516.8|11510.8|11509.3|11503.3|0
1646372400000|2022-03-04 05:40:00|11510.5|11504.5|11497.4|11491.4|11510.9|11504.9|11494.9|11488.9|0
1646372700000|2022-03-04 05:45:00|11497.3|11491.3|11496.3|11490.3|11502.4|11496.4|11493.3|11487.3|0
1646373000000|2022-03-04 05:50:00|11496.6|11490.6|11503.4|11497.4|11503.9|11497.9|11490.4|11484.4|0
1646373300000|2022-03-04 05:55:00|11502.9|11496.9|11514.9|11508.9|11516.4|11510.4|11500.4|11494.4|0
1646373600000|2022-03-04 06:00:00|11515.2|11509.2|11537.9|11531.9|11537.9|11531.9|11512.4|11506.4|0
1646373900000|2022-03-04 06:05:00|11538.1|11532.1|11545.8|11539.8|11562.3|11556.3|11538.1|11532.1|0
1646374200000|2022-03-04 06:10:00|11546.1|11540.1|11545.3|11539.3|11554.8|11548.8|11544.3|11538.3|0
1646374500000|2022-03-04 06:15:00|11545.9|11539.9|11547.8|11541.8|11556.8|11550.8|11545.9|11539.9|0
1646374800000|2022-03-04 06:20:00|11548|11542|11547.1|11541.1|11548.2|11542.2|11542.6|11536.6|0
1646375100000|2022-03-04 06:25:00|11547.6|11541.6|11552.6|11546.6|11553.6|11547.6|11545.7|11539.7|0
1646375400000|2022-03-04 06:30:00|11551.6|11545.6|11550.7|11544.7|11556.2|11550.2|11543.6|11537.6|0
1646375700000|2022-03-04 06:35:00|11548.2|11542.2|11549.4|11543.4|11558.2|11552.2|11548.2|11542.2|0
1646376000000|2022-03-04 06:40:00|11549.1|11543.1|11550.8|11544.8|11556.4|11550.4|11546.3|11540.3|0
1646376300000|2022-03-04 06:45:00|11550.4|11544.4|11543.8|11537.8|11551.4|11545.4|11543.4|11537.4|0
1646376600000|2022-03-04 06:50:00|11544|11538|11547.8|11541.8|11552.3|11546.3|11533.9|11527.9|0
1646376900000|2022-03-04 06:55:00|11547.1|11541.1|11559.3|11553.3|11562.3|11556.3|11546.3|11540.3|0
1646377200000|2022-03-04 07:00:00|11582.2|11580.2|11615.7|11613.7|11616.7|11614.7|11577.2|11575.2|77
1646377500000|2022-03-04 07:05:00|11619.2|11617.2|11612.2|11610.2|11630.2|11628.2|11611.2|11609.2|94
1646377800000|2022-03-04 07:10:00|11611.7|11609.7|11585.2|11583.2|11617.2|11615.2|11582.2|11580.2|39
1646378100000|2022-03-04 07:15:00|11585.7|11583.7|11561.7|11559.7|11595.2|11593.2|11556.2|11554.2|48
1646378400000|2022-03-04 07:20:00|11562.2|11560.2|11592.7|11590.7|11599.7|11597.7|11561.7|11559.7|37
1646378700000|2022-03-04 07:25:00|11592.2|11590.2|11597.7|11595.7|11603.2|11601.2|11590.7|11588.7|28
1646379000000|2022-03-04 07:30:00|11597.2|11595.2|11586.2|11584.2|11607.2|11605.2|11586.2|11584.2|81
1646379300000|2022-03-04 07:35:00|11585.7|11583.7|11559.2|11557.2|11595.2|11593.2|11556.2|11554.2|71
1646379600000|2022-03-04 07:40:00|11559.7|11557.7|11546.7|11544.7|11568.7|11566.7|11529.7|11527.7|117
1646379900000|2022-03-04 07:45:00|11547.2|11545.2|11536.7|11534.7|11561.7|11559.7|11535.7|11533.7|95
1646380200000|2022-03-04 07:50:00|11539.7|11537.7|11542.2|11540.2|11550.7|11548.7|11537.7|11535.7|75
1646380500000|2022-03-04 07:55:00|11541.7|11539.7|11564.2|11562.2|11573.7|11571.7|11540.7|11538.7|150
1646380800000|2022-03-04 08:00:00|11569.7|11567.7|11582.7|11580.7|11604.7|11602.7|11557.2|11555.2|924
1646381100000|2022-03-04 08:05:00|11578.7|11576.7|11591.7|11589.7|11595.2|11593.2|11565.2|11563.2|655
1646381400000|2022-03-04 08:10:00|11592.2|11590.2|11608.2|11606.2|11612.2|11610.2|11587.2|11585.2|537
1646381700000|2022-03-04 08:15:00|11607.7|11605.7|11597.2|11595.2|11607.7|11605.7|11589.7|11587.7|423
1646382000000|2022-03-04 08:20:00|11596.7|11594.7|11580.7|11578.7|11609.7|11607.7|11580.7|11578.7|410
1646382300000|2022-03-04 08:25:00|11581.2|11579.2|11586.2|11584.2|11590.7|11588.7|11569.7|11567.7|352
1646382600000|2022-03-04 08:30:00|11588.2|11586.2|11552.2|11550.2|11588.2|11586.2|11552.2|11550.2|521
1646382900000|2022-03-04 08:35:00|11554.7|11552.7|11527.2|11525.2|11560.2|11558.2|11524.7|11522.7|392
1646383200000|2022-03-04 08:40:00|11528.3|11526.3|11527.8|11525.8|11532.3|11530.3|11511.8|11509.8|426
1646383500000|2022-03-04 08:45:00|11528.8|11526.8|11532.8|11530.8|11540.3|11538.3|11524.3|11522.3|339
1646383800000|2022-03-04 08:50:00|11531.8|11529.8|11524.8|11522.8|11533.8|11531.8|11518.3|11516.3|278
1646384100000|2022-03-04 08:55:00|11525.8|11523.8|11509.8|11507.8|11530.3|11528.3|11506.8|11504.8|262
1646384400000|2022-03-04 09:00:00|11511.3|11509.3|11503.8|11501.8|11518.3|11516.3|11502.8|11500.8|346
1646384700000|2022-03-04 09:05:00|11505.8|11503.8|11481.3|11479.3|11512.8|11510.8|11480.8|11478.8|329
1646385000000|2022-03-04 09:10:00|11480.8|11478.8|11454.8|11452.8|11483.8|11481.8|11453.8|11451.8|364
1646385300000|2022-03-04 09:15:00|11453.8|11451.8|11446.8|11444.8|11460.8|11458.8|11442.8|11440.8|338
1646385600000|2022-03-04 09:20:00|11446.3|11444.3|11421.8|11419.8|11449.8|11447.8|11418.8|11416.8|457
1646385900000|2022-03-04 09:25:00|11420.8|11418.8|11444.8|11442.8|11446.8|11444.8|11407.8|11405.8|492
1646386200000|2022-03-04 09:30:00|11444.3|11442.3|11452.3|11450.3|11474.3|11472.3|11437.3|11435.3|424
1646386500000|2022-03-04 09:35:00|11455.8|11453.8|11413.3|11411.3|11455.8|11453.8|11411.8|11409.8|391
1646386800000|2022-03-04 09:40:00|11412.8|11410.8|11431.8|11429.8|11435.8|11433.8|11396.8|11394.8|492
1646387100000|2022-03-04 09:45:00|11433.3|11431.3|11417.3|11415.3|11443.8|11441.8|11416.8|11414.8|221
1646387400000|2022-03-04 09:50:00|11415.8|11413.8|11390.8|11388.8|11419.8|11417.8|11389.8|11387.8|285
1646387700000|2022-03-04 09:55:00|11391.3|11389.3|11396.3|11394.3|11400.3|11398.3|11373.8|11371.8|339
1646388000000|2022-03-04 10:00:00|11395.8|11393.8|11405.8|11403.8|11412.3|11410.3|11380.8|11378.8|404
1646388300000|2022-03-04 10:05:00|11404.8|11402.8|11390.8|11388.8|11409.8|11407.8|11387.3|11385.3|418
1646388600000|2022-03-04 10:10:00|11389.3|11387.3|11387.8|11385.8|11402.3|11400.3|11381.8|11379.8|243
1646388900000|2022-03-04 10:15:00|11388.3|11386.3|11384.3|11382.3|11402.3|11400.3|11384.3|11382.3|370
1646389200000|2022-03-04 10:20:00|11383.8|11381.8|11390.3|11388.3|11406.3|11404.3|11375.3|11373.3|459
1646389500000|2022-03-04 10:25:00|11389.8|11387.8|11416.3|11414.3|11420.3|11418.3|11389.8|11387.8|305
1646389800000|2022-03-04 10:30:00|11416.8|11414.8|11406.3|11404.3|11418.3|11416.3|11397.8|11395.8|329
1646390100000|2022-03-04 10:35:00|11405.8|11403.8|11387.8|11385.8|11410.8|11408.8|11385.8|11383.8|330
1646390400000|2022-03-04 10:40:00|11388.3|11386.3|11383.3|11381.3|11397.8|11395.8|11382.8|11380.8|286
1646390700000|2022-03-04 10:45:00|11383.8|11381.8|11387.3|11385.3|11390.8|11388.8|11379.8|11377.8|263
1646391000000|2022-03-04 10:50:00|11386.8|11384.8|11376.3|11374.3|11397.8|11395.8|11375.8|11373.8|214
1646391300000|2022-03-04 10:55:00|11376.8|11374.8|11373.3|11371.3|11392.8|11390.8|11371.8|11369.8|315
1646391600000|2022-03-04 11:00:00|11373.8|11371.8|11370.3|11368.3|11382.8|11380.8|11361.8|11359.8|328
1646391900000|2022-03-04 11:05:00|11369.8|11367.8|11381.8|11379.8|11383.8|11381.8|11364.8|11362.8|328
1646392200000|2022-03-04 11:10:00|11380.3|11378.3|11367.8|11365.8|11385.3|11383.3|11365.3|11363.3|283
1646392500000|2022-03-04 11:15:00|11367.3|11365.3|11364.8|11362.8|11373.3|11371.3|11362.8|11360.8|204
1646392800000|2022-03-04 11:20:00|11363.8|11361.8|11382.3|11380.3|11383.3|11381.3|11357.8|11355.8|260
1646393100000|2022-03-04 11:25:00|11382.8|11380.8|11382.3|11380.3|11387.8|11385.8|11377.8|11375.8|185
1646393400000|2022-03-04 11:30:00|11381.8|11379.8|11381.3|11379.3|11388.3|11386.3|11369.3|11367.3|329
1646393700000|2022-03-04 11:35:00|11381.8|11379.8|11368.8|11366.8|11383.8|11381.8|11366.8|11364.8|188
1646394000000|2022-03-04 11:40:00|11369.8|11367.8|11369.8|11367.8|11381.3|11379.3|11364.8|11362.8|238
1646394300000|2022-03-04 11:45:00|11368.8|11366.8|11372.8|11370.8|11376.3|11374.3|11360.8|11358.8|191
1646394600000|2022-03-04 11:50:00|11373.8|11371.8|11370.3|11368.3|11376.8|11374.8|11366.8|11364.8|230
1646394900000|2022-03-04 11:55:00|11371.3|11369.3|11365.3|11363.3|11372.3|11370.3|11356.3|11354.3|118
1646395200000|2022-03-04 12:00:00|11367.3|11365.3|11366.3|11364.3|11371.8|11369.8|11356.8|11354.8|194
1646395500000|2022-03-04 12:05:00|11365.8|11363.8|11355.8|11353.8|11365.8|11363.8|11348.8|11346.8|213
1646395800000|2022-03-04 12:10:00|11355.3|11353.3|11341.8|11339.8|11356.3|11354.3|11337.8|11335.8|223
1646396100000|2022-03-04 12:15:00|11341.3|11339.3|11350.8|11348.8|11353.8|11351.8|11341.3|11339.3|222
1646396400000|2022-03-04 12:20:00|11351.3|11349.3|11341.8|11339.8|11352.8|11350.8|11340.8|11338.8|289
1646396700000|2022-03-04 12:25:00|11341.3|11339.3|11326.8|11324.8|11342.8|11340.8|11324.8|11322.8|197
1646397000000|2022-03-04 12:30:00|11327.3|11325.3|11330.8|11328.8|11335.8|11333.8|11323.3|11321.3|205
1646397300000|2022-03-04 12:35:00|11330.3|11328.3|11343.8|11341.8|11346.8|11344.8|11326.8|11324.8|374
1646397600000|2022-03-04 12:40:00|11343.3|11341.3|11349.8|11347.8|11349.8|11347.8|11331.8|11329.8|263
1646397900000|2022-03-04 12:45:00|11350.3|11348.3|11359.8|11357.8|11365.3|11363.3|11349.3|11347.3|188
1646398200000|2022-03-04 12:50:00|11360.3|11358.3|11360.3|11358.3|11365.8|11363.8|11351.3|11349.3|217
1646398500000|2022-03-04 12:55:00|11360.8|11358.8|11375.3|11373.3|11375.3|11373.3|11358.8|11356.8|271
1646398800000|2022-03-04 13:00:00|11376.8|11374.8|11377.8|11375.8|11379.3|11377.3|11363.8|11361.8|416
1646399100000|2022-03-04 13:05:00|11378.3|11376.3|11363.8|11361.8|11383.3|11381.3|11362.8|11360.8|438
1646399400000|2022-03-04 13:10:00|11364.8|11362.8|11383.8|11381.8|11383.8|11381.8|11363.8|11361.8|304
1646399700000|2022-03-04 13:15:00|11384.8|11382.8|11373.8|11371.8|11388.3|11386.3|11371.3|11369.3|334
1646400000000|2022-03-04 13:20:00|11373.3|11371.3|11370.8|11368.8|11385.8|11383.8|11369.8|11367.8|586
1646400300000|2022-03-04 13:25:00|11370.3|11368.3|11375.8|11373.8|11379.8|11377.8|11365.8|11363.8|268
1646400600000|2022-03-04 13:30:00|11371.8|11369.8|11383.8|11381.8|11400.3|11398.3|11371.8|11369.8|576
1646400900000|2022-03-04 13:35:00|11384.8|11382.8|11367.8|11365.8|11392.8|11390.8|11367.3|11365.3|470
1646401200000|2022-03-04 13:40:00|11369.8|11367.8|11353.8|11351.8|11375.8|11373.8|11350.8|11348.8|569
1646401500000|2022-03-04 13:45:00|11354.8|11352.8|11339.8|11337.8|11364.8|11362.8|11339.3|11337.3|252
1646401800000|2022-03-04 13:50:00|11339.3|11337.3|11329.8|11327.8|11345.3|11343.3|11329.3|11327.3|267
1646402100000|2022-03-04 13:55:00|11330.8|11328.8|11348.3|11346.3|11348.3|11346.3|11327.8|11325.8|344
1646402400000|2022-03-04 14:00:00|11347.8|11345.8|11348.8|11346.8|11358.3|11356.3|11344.8|11342.8|333
1646402700000|2022-03-04 14:05:00|11349.8|11347.8|11337.3|11335.3|11350.8|11348.8|11334.3|11332.3|218
1646403000000|2022-03-04 14:10:00|11336.8|11334.8|11343.8|11341.8|11347.3|11345.3|11331.8|11329.8|210
1646403300000|2022-03-04 14:15:00|11343.3|11341.3|11352.8|11350.8|11357.8|11355.8|11342.3|11340.3|279
1646403600000|2022-03-04 14:20:00|11352.3|11350.3|11364.3|11362.3|11372.8|11370.8|11352.3|11350.3|264
1646403900000|2022-03-04 14:25:00|11364.8|11362.8|11364.3|11362.3|11369.8|11367.8|11358.8|11356.8|216
1646404200000|2022-03-04 14:30:00|11367.3|11365.3|11364.8|11362.8|11386.8|11384.8|11360.3|11358.3|713
1646404500000|2022-03-04 14:35:00|11365.3|11363.3|11352.3|11350.3|11372.8|11370.8|11350.8|11348.8|504
1646404800000|2022-03-04 14:40:00|11354.3|11352.3|11352.8|11350.8|11361.8|11359.8|11345.3|11343.3|356
1646405100000|2022-03-04 14:45:00|11353.3|11351.3|11326.3|11324.3|11355.3|11353.3|11326.3|11324.3|687
1646405400000|2022-03-04 14:50:00|11325.8|11323.8|11339.8|11337.8|11349.3|11347.3|11324.8|11322.8|404
1646405700000|2022-03-04 14:55:00|11339.3|11337.3|11361.3|11359.3|11370.3|11368.3|11328.8|11326.8|457
1646406000000|2022-03-04 15:00:00|11360.8|11358.8|11360.3|11358.3|11376.3|11374.3|11359.3|11357.3|366
1646406300000|2022-03-04 15:05:00|11360.8|11358.8|11324.8|11322.8|11363.8|11361.8|11321.8|11319.8|409
1646406600000|2022-03-04 15:10:00|11326.3|11324.3|11318.8|11316.8|11330.3|11328.3|11317.8|11315.8|424
1646406900000|2022-03-04 15:15:00|11319.3|11317.3|11313.8|11311.8|11325.8|11323.8|11306.8|11304.8|623
1646407200000|2022-03-04 15:20:00|11314.3|11312.3|11327.8|11325.8|11329.8|11327.8|11312.8|11310.8|813
1646407500000|2022-03-04 15:25:00|11327.3|11325.3|11332.3|11330.3|11341.8|11339.8|11322.8|11320.8|523
1646407800000|2022-03-04 15:30:00|11333.3|11331.3|11329.3|11327.3|11335.8|11333.8|11320.8|11318.8|447
1646408100000|2022-03-04 15:35:00|11329.8|11327.8|11351.8|11349.8|11361.8|11359.8|11329.3|11327.3|582
1646408400000|2022-03-04 15:40:00|11352.3|11350.3|11323.3|11321.3|11353.8|11351.8|11318.3|11316.3|497
1646408700000|2022-03-04 15:45:00|11322.8|11320.8|11323.3|11321.3|11335.8|11333.8|11313.3|11311.3|531
1646409000000|2022-03-04 15:50:00|11323.8|11321.8|11333.8|11331.8|11340.3|11338.3|11318.8|11316.8|459
1646409300000|2022-03-04 15:55:00|11332.8|11330.8|11315.3|11313.3|11333.8|11331.8|11314.8|11312.8|468
1646409600000|2022-03-04 16:00:00|11314.8|11312.8|11301.3|11299.3|11317.3|11315.3|11300.8|11298.8|768
1646409900000|2022-03-04 16:05:00|11301.8|11299.8|11303.3|11301.3|11311.8|11309.8|11290.8|11288.8|709
1646410200000|2022-03-04 16:10:00|11302.8|11300.8|11311.8|11309.8|11313.8|11311.8|11297.8|11295.8|773
1646410500000|2022-03-04 16:15:00|11312.3|11310.3|11345.3|11343.3|11350.3|11348.3|11311.8|11309.8|2232
1646410800000|2022-03-04 16:20:00|11344.8|11342.8|11357.3|11355.3|11374.3|11372.3|11315.8|11313.8|2332
1646411100000|2022-03-04 16:25:00|11356.8|11354.8|11306.3|11304.3|11367.8|11365.8|11300.3|11298.3|4843
1646411400000|2022-03-04 16:30:00|11314.8|11312.8|11283.8|11281.8|11318.8|11316.8|11277.8|11275.8|2676
1646411700000|2022-03-04 16:35:00|11284.3|11282.3|11320.3|11318.3|11331.3|11329.3|11276.3|11274.3|756
1646412000000|2022-03-04 16:40:00|11320.8|11318.8|11297.3|11295.3|11324.3|11322.3|11293.8|11291.8|241
1646412300000|2022-03-04 16:45:00|11298.3|11296.3|11297.3|11295.3|11300.8|11298.8|11286.8|11284.8|139
1646412600000|2022-03-04 16:50:00|11297.8|11295.8|11285.8|11283.8|11298.8|11296.8|11281.8|11279.8|126
1646412900000|2022-03-04 16:55:00|11286.3|11284.3|11290.8|11288.8|11295.8|11293.8|11285.8|11283.8|51
1646413200000|2022-03-04 17:00:00|11291.3|11289.3|11292.8|11290.8|11296.8|11294.8|11285.3|11283.3|49
1646413500000|2022-03-04 17:05:00|11291.8|11289.8|11307.8|11305.8|11309.3|11307.3|11285.3|11283.3|95
1646413800000|2022-03-04 17:10:00|11308.8|11306.8|11338.3|11336.3|11341.8|11339.8|11308.8|11306.8|133
1646414100000|2022-03-04 17:15:00|11337.8|11335.8|11336.8|11334.8|11346.3|11344.3|11332.3|11330.3|118
1646414400000|2022-03-04 17:20:00|11337.3|11335.3|11329.3|11327.3|11339.8|11337.8|11328.3|11326.3|57
1646414700000|2022-03-04 17:25:00|11328.8|11326.8|11341.8|11339.8|11345.3|11343.3|11325.3|11323.3|38
1646415000000|2022-03-04 17:30:00|11341.3|11339.3|11336.8|11334.8|11345.3|11343.3|11334.8|11332.8|31
1646415300000|2022-03-04 17:35:00|11336.3|11334.3|11342.8|11340.8|11344.8|11342.8|11336.3|11334.3|26
1646415600000|2022-03-04 17:40:00|11342.3|11340.3|11328.8|11326.8|11345.3|11343.3|11327.3|11325.3|20
1646415900000|2022-03-04 17:45:00|11328.3|11326.3|11339.3|11337.3|11340.3|11338.3|11324.8|11322.8|22
1646416200000|2022-03-04 17:50:00|11338.8|11336.8|11337.3|11335.3|11345.8|11343.8|11335.3|11333.3|28
1646416500000|2022-03-04 17:55:00|11336.8|11334.8|11331.3|11329.3|11344.3|11342.3|11329.8|11327.8|62
1646416800000|2022-03-04 18:00:00|11331.8|11329.8|11350.3|11348.3|11350.3|11348.3|11331.3|11329.3|71
1646417100000|2022-03-04 18:05:00|11350.8|11348.8|11365.3|11363.3|11365.3|11363.3|11346.3|11344.3|71
1646417400000|2022-03-04 18:10:00|11365.8|11363.8|11362.3|11360.3|11366.8|11364.8|11359.8|11357.8|26
1646417700000|2022-03-04 18:15:00|11362.8|11360.8|11343.8|11341.8|11365.8|11363.8|11343.3|11341.3|15
1646418000000|2022-03-04 18:20:00|11344.3|11342.3|11341.3|11339.3|11350.8|11348.8|11339.8|11337.8|32
1646418300000|2022-03-04 18:25:00|11341.8|11339.8|11339.8|11337.8|11346.8|11344.8|11339.3|11337.3|29
1646418600000|2022-03-04 18:30:00|11339.3|11337.3|11343.3|11341.3|11346.3|11344.3|11337.8|11335.8|16
1646418900000|2022-03-04 18:35:00|11343.8|11341.8|11356.3|11354.3|11356.8|11354.8|11341.3|11339.3|38
1646419200000|2022-03-04 18:40:00|11352.8|11350.8|11335.3|11333.3|11352.8|11350.8|11334.3|11332.3|23
1646419500000|2022-03-04 18:45:00|11334.8|11332.8|11323.3|11321.3|11334.8|11332.8|11319.3|11317.3|32
1646419800000|2022-03-04 18:50:00|11323.8|11321.8|11335.3|11333.3|11336.3|11334.3|11320.8|11318.8|20
1646420100000|2022-03-04 18:55:00|11336.8|11334.8|11322.8|11320.8|11337.3|11335.3|11321.8|11319.8|13
1646420400000|2022-03-04 19:00:00|11323.8|11321.8|11312.8|11310.8|11328.8|11326.8|11310.3|11308.3|38
1646420700000|2022-03-04 19:05:00|11313.3|11311.3|11315.8|11313.8|11319.8|11317.8|11311.8|11309.8|28
1646421000000|2022-03-04 19:10:00|11316.3|11314.3|11311.8|11309.8|11317.8|11315.8|11308.8|11306.8|11
1646421300000|2022-03-04 19:15:00|11312.3|11310.3|11312.8|11310.8|11318.3|11316.3|11306.3|11304.3|15
1646421600000|2022-03-04 19:20:00|11313.3|11311.3|11325.8|11323.8|11327.8|11325.8|11312.3|11310.3|30
1646421900000|2022-03-04 19:25:00|11325.3|11323.3|11323.8|11321.8|11333.8|11331.8|11318.3|11316.3|39
1646422200000|2022-03-04 19:30:00|11323.3|11321.3|11326.8|11324.8|11332.3|11330.3|11320.3|11318.3|20
1646422500000|2022-03-04 19:35:00|11327.3|11325.3|11321.8|11319.8|11329.8|11327.8|11316.8|11314.8|7
1646422800000|2022-03-04 19:40:00|11321.3|11319.3|11306.8|11304.8|11321.8|11319.8|11306.3|11304.3|24
1646423100000|2022-03-04 19:45:00|11306.3|11304.3|11300.3|11298.3|11309.8|11307.8|11299.3|11297.3|17
1646423400000|2022-03-04 19:50:00|11299.8|11297.8|11302.8|11300.8|11309.8|11307.8|11296.3|11294.3|44
1646423700000|2022-03-04 19:55:00|11303.3|11301.3|11287.3|11285.3|11308.3|11306.3|11287.3|11285.3|35
1646424000000|2022-03-04 20:00:00|11289.3|11287.3|11298.8|11296.8|11305.3|11303.3|11287.8|11285.8|86
1646424300000|2022-03-04 20:05:00|11299.3|11297.3|11295.8|11293.8|11310.3|11308.3|11294.3|11292.3|34
1646424600000|2022-03-04 20:10:00|11295.3|11293.3|11299.8|11297.8|11307.8|11305.8|11295.3|11293.3|69
1646424900000|2022-03-04 20:15:00|11300.3|11298.3|11296.8|11294.8|11304.8|11302.8|11294.8|11292.8|38
1646425200000|2022-03-04 20:20:00|11297.3|11295.3|11304.8|11302.8|11307.8|11305.8|11289.8|11287.8|53
1646425500000|2022-03-04 20:25:00|11305.8|11303.8|11309.3|11307.3|11319.8|11317.8|11301.8|11299.8|54
1646425800000|2022-03-04 20:30:00|11308.8|11306.8|11304.8|11302.8|11313.3|11311.3|11298.3|11296.3|48
1646426100000|2022-03-04 20:35:00|11305.3|11303.3|11295.8|11293.8|11309.3|11307.3|11290.8|11288.8|21
1646426400000|2022-03-04 20:40:00|11296.3|11294.3|11310.3|11308.3|11312.3|11310.3|11294.8|11292.8|36
1646426700000|2022-03-04 20:45:00|11309.3|11307.3|11315.3|11313.3|11320.3|11318.3|11304.3|11302.3|94
1646427000000|2022-03-04 20:50:00|11314.8|11312.8|11351.3|11349.3|11359.3|11357.3|11313.8|11311.8|115
1646427300000|2022-03-04 20:55:00|11350.8|11348.8|11375.9|11369.9|11379.3|11377.3|11350.3|11348.3|90
1646427600000|2022-03-04 21:00:00|11372.5|11366.5|11370.2|11364.2|11373.9|11367.9|11364.3|11358.3|0
1646427900000|2022-03-04 21:05:00|11370|11364|11370.2|11364.2|11371.6|11365.6|11358.9|11352.9|0
1646428200000|2022-03-04 21:10:00|11369.6|11363.6|11363.4|11357.4|11370.7|11364.7|11362|11356|0
1646428500000|2022-03-04 21:15:00|11363.8|11357.8|11362.9|11356.9|11368|11362|11362.3|11356.3|0
1646428800000|2022-03-04 21:20:00|11363.4|11357.4|11364.9|11358.9|11368.2|11362.2|11362|11356|0
1646429100000|2022-03-04 21:25:00|11365.1|11359.1|11364.2|11358.2|11365.3|11359.3|11362.9|11356.9|0
1646429400000|2022-03-04 21:30:00|11363.8|11357.8|11367.8|11361.8|11368.5|11362.5|11363.8|11357.8|0
1646429700000|2022-03-04 21:35:00|11367.3|11361.3|11366.4|11360.4|11373.1|11367.1|11365.3|11359.3|0
1646430000000|2022-03-04 21:40:00|11366.5|11360.5|11366.7|11360.7|11368.7|11362.7|11365.8|11359.8|0
1646430300000|2022-03-04 21:45:00|11366.5|11360.5|11364.3|11358.3|11368.7|11362.7|11363.8|11357.8|0
1646430600000|2022-03-04 21:50:00|11363.8|11357.8|11362|11356|11365.3|11359.3|11362|11356|0
1646430900000|2022-03-04 21:55:00|11362.3|11356.3|11361.1|11355.1|11364.9|11358.9|11360|11354|0
1646607600000|2022-03-06 23:00:00|11319|11313|11272.9|11266.9|11319.5|11313.5|11262.2|11256.2|0
1646607900000|2022-03-06 23:05:00|11273|11267|11290.8|11284.8|11293.7|11287.7|11272.4|11266.4|0
1646608200000|2022-03-06 23:10:00|11290.5|11284.5|11294.7|11288.7|11294.7|11288.7|11274.1|11268.1|0
1646608500000|2022-03-06 23:15:00|11294.6|11288.6|11285|11279|11299.6|11293.6|11282.5|11276.5|0
1646608800000|2022-03-06 23:20:00|11284.5|11278.5|11272.9|11266.9|11286.5|11280.5|11263|11257|0
1646609100000|2022-03-06 23:25:00|11273.3|11267.3|11272|11266|11285.7|11279.7|11268.4|11262.4|0
1646609400000|2022-03-06 23:30:00|11272.2|11266.2|11279.5|11273.5|11284.4|11278.4|11268.2|11262.2|0
1646609700000|2022-03-06 23:35:00|11279.3|11273.3|11287.9|11281.9|11287.9|11281.9|11268.9|11262.9|0
1646610000000|2022-03-06 23:40:00|11288.1|11282.1|11270.8|11264.8|11288.1|11282.1|11270.7|11264.7|0
1646610300000|2022-03-06 23:45:00|11270.9|11264.9|11265.6|11259.6|11276.6|11270.6|11264.2|11258.2|0
1646610600000|2022-03-06 23:50:00|11265.8|11259.8|11257.8|11251.8|11267.1|11261.1|11249.4|11243.4|0
1646610900000|2022-03-06 23:55:00|11258|11252|11261.7|11255.7|11263.7|11257.7|11254.4|11248.4|0
1646611200000|2022-03-07 00:00:00|11261.3|11255.3|11262|11256|11263.9|11257.9|11253.1|11247.1|0
1646611500000|2022-03-07 00:05:00|11262.2|11256.2|11268.8|11262.8|11273.5|11267.5|11262.2|11256.2|0
1646611800000|2022-03-07 00:10:00|11268.6|11262.6|11271|11265|11272.8|11266.8|11263.2|11257.2|0
1646612100000|2022-03-07 00:15:00|11270.5|11264.5|11193.9|11187.9|11272.3|11266.3|11193.8|11187.8|0
1646612400000|2022-03-07 00:20:00|11193.8|11187.8|11214.6|11208.6|11261.3|11255.3|11193.8|11187.8|0
1646612700000|2022-03-07 00:25:00|11214.8|11208.8|11213.4|11207.4|11226.9|11220.9|11193|11187|0
1646613000000|2022-03-07 00:30:00|11213.6|11207.6|11202.6|11196.6|11215|11209|11190.3|11184.3|0
1646613300000|2022-03-07 00:35:00|11200.5|11194.5|11172|11166|11200.5|11194.5|11166.4|11160.4|0
1646613600000|2022-03-07 00:40:00|11172.3|11166.3|11161.7|11155.7|11182.2|11176.2|11157.1|11151.1|0
1646613900000|2022-03-07 00:45:00|11161.5|11155.5|11160.9|11154.9|11182.2|11176.2|11148.7|11142.7|0
1646614200000|2022-03-07 00:50:00|11160.4|11154.4|11172|11166|11182.2|11176.2|11149.1|11143.1|0
1646614500000|2022-03-07 00:55:00|11171.8|11165.8|11155.2|11149.2|11175.1|11169.1|11153.8|11147.8|0
1646614800000|2022-03-07 01:00:00|11156.2|11150.2|11157.3|11151.3|11176.2|11170.2|11151.7|11145.7|0
1646615100000|2022-03-07 01:05:00|11157.1|11151.1|11151.2|11145.2|11163.4|11157.4|11143.7|11137.7|0
1646615400000|2022-03-07 01:10:00|11152.1|11146.1|11146.6|11140.6|11162.4|11156.4|11143|11137|0
1646615700000|2022-03-07 01:15:00|11145.7|11139.7|11131.3|11125.3|11148|11142|11123.6|11117.6|0
1646616000000|2022-03-07 01:20:00|11131.5|11125.5|11128.7|11122.7|11132.3|11126.3|11120.5|11114.5|0
1646616300000|2022-03-07 01:25:00|11129|11123|11115.4|11109.4|11129.8|11123.8|11107.8|11101.8|0
1646616600000|2022-03-07 01:30:00|11115.2|11109.2|11129.8|11123.8|11133.8|11127.8|11103.1|11097.1|0
1646616900000|2022-03-07 01:35:00|11130.4|11124.4|11131.3|11125.3|11139.9|11133.9|11120.1|11114.1|0
1646617200000|2022-03-07 01:40:00|11131.1|11125.1|11118.7|11112.7|11131.3|11125.3|11108.1|11102.1|0
1646617500000|2022-03-07 01:45:00|11118.5|11112.5|11144.7|11138.7|11144.7|11138.7|11116.2|11110.2|0
1646617800000|2022-03-07 01:50:00|11145|11139|11141.1|11135.1|11145.2|11139.2|11127.8|11121.8|0
1646618100000|2022-03-07 01:55:00|11140.8|11134.8|11128.9|11122.9|11141.1|11135.1|11122.7|11116.7|0
1646618400000|2022-03-07 02:00:00|11128.8|11122.8|11134|11128|11139.1|11133.1|11127.8|11121.8|0
1646618700000|2022-03-07 02:05:00|11133.9|11127.9|11139.4|11133.4|11140.1|11134.1|11128.8|11122.8|0
1646619000000|2022-03-07 02:10:00|11141.1|11135.1|11132.5|11126.5|11141.1|11135.1|11125.8|11119.8|0
1646619300000|2022-03-07 02:15:00|11132.2|11126.2|11138|11132|11148.8|11142.8|11129.9|11123.9|0
1646619600000|2022-03-07 02:20:00|11138.3|11132.3|11142.3|11136.3|11147.8|11141.8|11135|11129|0
1646619900000|2022-03-07 02:25:00|11142.4|11136.4|11146.4|11140.4|11149.1|11143.1|11140.9|11134.9|0
1646620200000|2022-03-07 02:30:00|11146.6|11140.6|11147.5|11141.5|11147.5|11141.5|11134.7|11128.7|0
1646620500000|2022-03-07 02:35:00|11147.2|11141.2|11137.3|11131.3|11148.5|11142.5|11133.7|11127.7|0
1646620800000|2022-03-07 02:40:00|11137.2|11131.2|11150.5|11144.5|11150.5|11144.5|11135.8|11129.8|0
1646621100000|2022-03-07 02:45:00|11150.7|11144.7|11139.3|11133.3|11151|11145|11138.8|11132.8|0
1646621400000|2022-03-07 02:50:00|11139.1|11133.1|11130.1|11124.1|11141.3|11135.3|11129.6|11123.6|0
1646621700000|2022-03-07 02:55:00|11130.3|11124.3|11134.2|11128.2|11141.3|11135.3|11130.1|11124.1|0
1646622000000|2022-03-07 03:00:00|11134.7|11128.7|11129.6|11123.6|11138.2|11132.2|11127.6|11121.6|0
1646622300000|2022-03-07 03:05:00|11130.1|11124.1|11127.1|11121.1|11130.6|11124.6|11118.9|11112.9|0
1646622600000|2022-03-07 03:10:00|11127|11121|11119.9|11113.9|11132.1|11126.1|11117.9|11111.9|0
1646622900000|2022-03-07 03:15:00|11120.1|11114.1|11128.1|11122.1|11132.7|11126.7|11120.1|11114.1|0
1646623200000|2022-03-07 03:20:00|11128.6|11122.6|11167.9|11161.9|11174|11168|11126.6|11120.6|0
1646623500000|2022-03-07 03:25:00|11168.1|11162.1|11183.3|11177.3|11203.7|11197.7|11164.9|11158.9|0
1646623800000|2022-03-07 03:30:00|11183.7|11177.7|11170|11164|11187.4|11181.4|11160.4|11154.4|0
1646624100000|2022-03-07 03:35:00|11172.1|11166.1|11157.8|11151.8|11172.1|11166.1|11153.2|11147.2|0
1646624400000|2022-03-07 03:40:00|11158.9|11152.9|11158.8|11152.8|11167.6|11161.6|11158.4|11152.4|0
1646624700000|2022-03-07 03:45:00|11159|11153|11171.1|11165.1|11176.2|11170.2|11152.2|11146.2|0
1646625000000|2022-03-07 03:50:00|11171.6|11165.6|11160.8|11154.8|11173.1|11167.1|11155.8|11149.8|0
1646625300000|2022-03-07 03:55:00|11160.1|11154.1|11156.2|11150.2|11167.5|11161.5|11150.1|11144.1|0
1646625600000|2022-03-07 04:00:00|11156|11150|11152.6|11146.6|11167|11161|11152.1|11146.1|0
1646625900000|2022-03-07 04:05:00|11152.4|11146.4|11159.7|11153.7|11159.7|11153.7|11148.1|11142.1|0
1646626200000|2022-03-07 04:10:00|11159.5|11153.5|11152.6|11146.6|11160.8|11154.8|11151.1|11145.1|0
1646626500000|2022-03-07 04:15:00|11153.5|11147.5|11158.7|11152.7|11165.4|11159.4|11153.5|11147.5|0
1646626800000|2022-03-07 04:20:00|11158.5|11152.5|11165.4|11159.4|11173|11167|11154.6|11148.6|0
1646627100000|2022-03-07 04:25:00|11165.9|11159.9|11169.9|11163.9|11176.1|11170.1|11165.4|11159.4|0
1646627400000|2022-03-07 04:30:00|11169.7|11163.7|11162.8|11156.8|11172.6|11166.6|11161.8|11155.8|0
1646627700000|2022-03-07 04:35:00|11164.9|11158.9|11159.8|11153.8|11166.9|11160.9|11155.7|11149.7|0
1646628000000|2022-03-07 04:40:00|11159.5|11153.5|11176.1|11170.1|11180.2|11174.2|11157.7|11151.7|0
1646628300000|2022-03-07 04:45:00|11176.5|11170.5|11176.7|11170.7|11180.2|11174.2|11171|11165|0
1646628600000|2022-03-07 04:50:00|11176|11170|11175.1|11169.1|11177.7|11171.7|11169|11163|0
1646628900000|2022-03-07 04:55:00|11174.1|11168.1|11181.3|11175.3|11189.4|11183.4|11171|11165|0
1646629200000|2022-03-07 05:00:00|11180.6|11174.6|11180.2|11174.2|11186.9|11180.9|11178.8|11172.8|0
1646629500000|2022-03-07 05:05:00|11180|11174|11185.3|11179.3|11189.4|11183.4|11179.8|11173.8|0
1646629800000|2022-03-07 05:10:00|11185.8|11179.8|11189|11183|11197.2|11191.2|11185.8|11179.8|0
1646630100000|2022-03-07 05:15:00|11189.2|11183.2|11212.3|11206.3|11220.5|11214.5|11189.2|11183.2|0
1646630400000|2022-03-07 05:20:00|11212.2|11206.2|11208.2|11202.2|11232.3|11226.3|11205.7|11199.7|0
1646630700000|2022-03-07 05:25:00|11207.7|11201.7|11186.8|11180.8|11209.2|11203.2|11182.1|11176.1|0
1646631000000|2022-03-07 05:30:00|11187.2|11181.2|11178.2|11172.2|11189.3|11183.3|11171.9|11165.9|0
1646631300000|2022-03-07 05:35:00|11177.5|11171.5|11173.1|11167.1|11178.8|11172.8|11168|11162|0
1646631600000|2022-03-07 05:40:00|11173.7|11167.7|11165.4|11159.4|11178.2|11172.2|11163.1|11157.1|0
1646631900000|2022-03-07 05:45:00|11164.9|11158.9|11165.4|11159.4|11174.8|11168.8|11163.6|11157.6|0
1646632200000|2022-03-07 05:50:00|11165.7|11159.7|11172.8|11166.8|11175.9|11169.9|11164.6|11158.6|0
1646632500000|2022-03-07 05:55:00|11172.6|11166.6|11173.1|11167.1|11184.5|11178.5|11171|11165|0
1646632800000|2022-03-07 06:00:00|11170.8|11164.8|11167.2|11161.2|11185.7|11179.7|11159.3|11153.3|0
1646633100000|2022-03-07 06:05:00|11167|11161|11170.8|11164.8|11185.7|11179.7|11164.2|11158.2|0
1646633400000|2022-03-07 06:10:00|11171.1|11165.1|11175.9|11169.9|11176.5|11170.5|11168.3|11162.3|0
1646633700000|2022-03-07 06:15:00|11176.1|11170.1|11166.7|11160.7|11183.1|11177.1|11162.6|11156.6|0
1646634000000|2022-03-07 06:20:00|11168|11162|11169.2|11163.2|11173.3|11167.3|11165.1|11159.1|0
1646634300000|2022-03-07 06:25:00|11168.8|11162.8|11183.9|11177.9|11184.5|11178.5|11168.2|11162.2|0
1646634600000|2022-03-07 06:30:00|11184.2|11178.2|11184.3|11178.3|11196.8|11190.8|11182.9|11176.9|0
1646634900000|2022-03-07 06:35:00|11184.1|11178.1|11173.5|11167.5|11184.3|11178.3|11173|11167|0
1646635200000|2022-03-07 06:40:00|11173|11167|11169.4|11163.4|11176.1|11170.1|11168.3|11162.3|0
1646635500000|2022-03-07 06:45:00|11168.9|11162.9|11181.3|11175.3|11181.7|11175.7|11167.9|11161.9|0
1646635800000|2022-03-07 06:50:00|11181.1|11175.1|11179.2|11173.2|11185.3|11179.3|11178.2|11172.2|0
1646636100000|2022-03-07 06:55:00|11178.6|11172.6|11181.7|11175.7|11182.7|11176.7|11174.1|11168.1|0
1646636400000|2022-03-07 07:00:00|11205.5|11199.5|11151.8|11149.8|11211.3|11209.3|11143.3|11141.3|238
1646636700000|2022-03-07 07:05:00|11151.3|11149.3|11153.8|11151.8|11171.3|11169.3|11123.8|11121.8|134
1646637000000|2022-03-07 07:10:00|11153.3|11151.3|11163.3|11161.3|11172.8|11170.8|11142.8|11140.8|33
1646637300000|2022-03-07 07:15:00|11163.8|11161.8|11180.8|11178.8|11187.8|11185.8|11161.8|11159.8|88
1646637600000|2022-03-07 07:20:00|11181.3|11179.3|11162.8|11160.8|11181.8|11179.8|11162.3|11160.3|34
1646637900000|2022-03-07 07:25:00|11162.3|11160.3|11158.3|11156.3|11169.8|11167.8|11156.3|11154.3|58
1646638200000|2022-03-07 07:30:00|11158.8|11156.8|11151.8|11149.8|11166.8|11164.8|11143.8|11141.8|112
1646638500000|2022-03-07 07:35:00|11151.3|11149.3|11117.3|11115.3|11151.3|11149.3|11113.8|11111.8|211
1646638800000|2022-03-07 07:40:00|11117.8|11115.8|11107.3|11105.3|11119.3|11117.3|11092.3|11090.3|100
1646639100000|2022-03-07 07:45:00|11107.8|11105.8|11131.3|11129.3|11138.8|11136.8|11106.3|11104.3|147
1646639400000|2022-03-07 07:50:00|11130.8|11128.8|11118.3|11116.3|11135.3|11133.3|11117.3|11115.3|89
1646639700000|2022-03-07 07:55:00|11118.8|11116.8|11082.3|11080.3|11127.3|11125.3|11078.8|11076.8|240
1646640000000|2022-03-07 08:00:00|11079.8|11077.8|11109.8|11107.8|11160.3|11158.3|11071.8|11069.8|1652
1646640300000|2022-03-07 08:05:00|11109.3|11107.3|11086.8|11084.8|11127.8|11125.8|11083.8|11081.8|869
1646640600000|2022-03-07 08:10:00|11087.3|11085.3|11054.8|11052.8|11096.8|11094.8|11038.3|11036.3|896
1646640900000|2022-03-07 08:15:00|11054.3|11052.3|11012.8|11010.8|11065.8|11063.8|11006.8|11004.8|1063
1646641200000|2022-03-07 08:20:00|11013.3|11011.3|10963.3|10961.3|11020.3|11018.3|10963.3|10961.3|725
1646641500000|2022-03-07 08:25:00|10961.8|10959.8|10968.3|10966.3|10981.3|10979.3|10958.3|10956.3|612
1646641800000|2022-03-07 08:30:00|10966.3|10964.3|10921.3|10919.3|10967.8|10965.8|10909.8|10907.8|708
1646642100000|2022-03-07 08:35:00|10919.8|10917.8|10929.8|10927.8|10946.8|10944.8|10912.8|10910.8|834
1646642400000|2022-03-07 08:40:00|10930.3|10928.3|10902.8|10900.8|10937.3|10935.3|10893.8|10891.8|712
1646642700000|2022-03-07 08:45:00|10903.3|10901.3|10878.3|10876.3|10911.8|10909.8|10874.3|10872.3|808
1646643000000|2022-03-07 08:50:00|10879.3|10877.3|10917.3|10915.3|10926.8|10924.8|10872.3|10870.3|664
1646643300000|2022-03-07 08:55:00|10918.3|10916.3|10931.8|10929.8|10943.3|10941.3|10918.3|10916.3|667
1646643600000|2022-03-07 09:00:00|10932.3|10930.3|10923.3|10921.3|10948.3|10946.3|10918.3|10916.3|540
1646643900000|2022-03-07 09:05:00|10923.8|10921.8|10965.8|10963.8|10968.3|10966.3|10923.8|10921.8|502
1646644200000|2022-03-07 09:10:00|10966.3|10964.3|10984.8|10982.8|10997.8|10995.8|10954.3|10952.3|862
1646644500000|2022-03-07 09:15:00|10986.3|10984.3|10968.8|10966.8|10987.3|10985.3|10961.3|10959.3|704
1646644800000|2022-03-07 09:20:00|10969.3|10967.3|10963.3|10961.3|10982.3|10980.3|10955.3|10953.3|578
1646645100000|2022-03-07 09:25:00|10965.3|10963.3|10959.8|10957.8|10979.3|10977.3|10959.3|10957.3|651
1646645400000|2022-03-07 09:30:00|10960.3|10958.3|10951.8|10949.8|10967.8|10965.8|10943.8|10941.8|618
1646645700000|2022-03-07 09:35:00|10952.3|10950.3|10942.8|10940.8|10955.8|10953.8|10938.8|10936.8|365
1646646000000|2022-03-07 09:40:00|10942.3|10940.3|10954.3|10952.3|10972.8|10970.8|10928.3|10926.3|349
1646646300000|2022-03-07 09:45:00|10954.8|10952.8|10929.3|10927.3|10956.3|10954.3|10919.8|10917.8|416
1646646600000|2022-03-07 09:50:00|10929.8|10927.8|10924.3|10922.3|10932.3|10930.3|10918.3|10916.3|455
1646646900000|2022-03-07 09:55:00|10924.8|10922.8|10946.8|10944.8|10950.3|10948.3|10913.3|10911.3|498
1646647200000|2022-03-07 10:00:00|10946.3|10944.3|10971.8|10969.8|10974.8|10972.8|10942.8|10940.8|482
1646647500000|2022-03-07 10:05:00|10970.8|10968.8|10969.3|10967.3|10973.8|10971.8|10946.3|10944.3|333
1646647800000|2022-03-07 10:10:00|10969.8|10967.8|10995.8|10993.8|10998.3|10996.3|10965.3|10963.3|329
1646648100000|2022-03-07 10:15:00|10996.3|10994.3|11002.8|11000.8|11014.3|11012.3|10991.3|10989.3|384
1646648400000|2022-03-07 10:20:00|11003.3|11001.3|11003.3|11001.3|11017.3|11015.3|11000.3|10998.3|244
1646648700000|2022-03-07 10:25:00|11002.8|11000.8|10983.8|10981.8|11015.3|11013.3|10983.3|10981.3|417
1646649000000|2022-03-07 10:30:00|10982.3|10980.3|10983.8|10981.8|10989.8|10987.8|10976.3|10974.3|323
1646649300000|2022-03-07 10:35:00|10983.3|10981.3|10956.3|10954.3|10990.8|10988.8|10955.8|10953.8|363
1646649600000|2022-03-07 10:40:00|10956.8|10954.8|10963.8|10961.8|10974.3|10972.3|10956.8|10954.8|389
1646649900000|2022-03-07 10:45:00|10964.8|10962.8|10967.8|10965.8|10974.3|10972.3|10950.8|10948.8|267
1646650200000|2022-03-07 10:50:00|10968.3|10966.3|10952.8|10950.8|10971.3|10969.3|10950.3|10948.3|248
1646650500000|2022-03-07 10:55:00|10952.3|10950.3|10933.3|10931.3|10961.8|10959.8|10932.3|10930.3|349
1646650800000|2022-03-07 11:00:00|10934.3|10932.3|10945.3|10943.3|10949.8|10947.8|10927.8|10925.8|409
1646651100000|2022-03-07 11:05:00|10946.8|10944.8|10971.8|10969.8|10971.8|10969.8|10941.3|10939.3|400
1646651400000|2022-03-07 11:10:00|10971.3|10969.3|11001.3|10999.3|11005.3|11003.3|10968.3|10966.3|277
1646651700000|2022-03-07 11:15:00|11001.8|10999.8|10983.3|10981.3|11002.8|11000.8|10959.8|10957.8|476
1646652000000|2022-03-07 11:20:00|10983.8|10981.8|11004.3|11002.3|11011.3|11009.3|10976.8|10974.8|291
1646652300000|2022-03-07 11:25:00|11003.8|11001.8|10993.3|10991.3|11017.8|11015.8|10992.8|10990.8|430
1646652600000|2022-03-07 11:30:00|10995.3|10993.3|11001.3|10999.3|11016.3|11014.3|10995.3|10993.3|229
1646652900000|2022-03-07 11:35:00|11000.8|10998.8|10994.3|10992.3|11009.8|11007.8|10992.3|10990.3|253
1646653200000|2022-03-07 11:40:00|10993.3|10991.3|11015.3|11013.3|11020.3|11018.3|10989.3|10987.3|223
1646653500000|2022-03-07 11:45:00|11015.8|11013.8|11028.3|11026.3|11031.8|11029.8|11014.3|11012.3|221
1646653800000|2022-03-07 11:50:00|11028.8|11026.8|11054.8|11052.8|11058.3|11056.3|11022.8|11020.8|256
1646654100000|2022-03-07 11:55:00|11054.3|11052.3|11068.8|11066.8|11072.8|11070.8|11050.3|11048.3|235
1646654400000|2022-03-07 12:00:00|11069.8|11067.8|11108.8|11106.8|11111.3|11109.3|11069.8|11067.8|342
1646654700000|2022-03-07 12:05:00|11107.8|11105.8|11094.3|11092.3|11109.8|11107.8|11088.3|11086.3|400
1646655000000|2022-03-07 12:10:00|11095.3|11093.3|11100.8|11098.8|11108.3|11106.3|11091.3|11089.3|314
1646655300000|2022-03-07 12:15:00|11101.3|11099.3|11121.8|11119.8|11124.8|11122.8|11086.3|11084.3|237
1646655600000|2022-03-07 12:20:00|11121.3|11119.3|11143.8|11141.8|11147.3|11145.3|11115.8|11113.8|458
1646655900000|2022-03-07 12:25:00|11144.3|11142.3|11170.8|11168.8|11171.8|11169.8|11133.3|11131.3|470
1646656200000|2022-03-07 12:30:00|11168.8|11166.8|11146.8|11144.8|11169.8|11167.8|11143.3|11141.3|415
1646656500000|2022-03-07 12:35:00|11148.3|11146.3|11131.3|11129.3|11149.8|11147.8|11129.3|11127.3|288
1646656800000|2022-03-07 12:40:00|11131.8|11129.8|11145.3|11143.3|11147.3|11145.3|11124.3|11122.3|316
1646657100000|2022-03-07 12:45:00|11145.8|11143.8|11116.3|11114.3|11155.3|11153.3|11115.8|11113.8|312
1646657400000|2022-03-07 12:50:00|11115.8|11113.8|11109.8|11107.8|11134.3|11132.3|11105.3|11103.3|1038
1646657700000|2022-03-07 12:55:00|11110.8|11108.8|11084.3|11082.3|11114.8|11112.8|11079.3|11077.3|331
1646658000000|2022-03-07 13:00:00|11084.8|11082.8|11086.3|11084.3|11101.8|11099.8|11081.3|11079.3|496
1646658300000|2022-03-07 13:05:00|11088.3|11086.3|11098.8|11096.8|11099.3|11097.3|11079.3|11077.3|483
1646658600000|2022-03-07 13:10:00|11099.3|11097.3|11119.3|11117.3|11125.3|11123.3|11096.3|11094.3|450
1646658900000|2022-03-07 13:15:00|11118.3|11116.3|11136.3|11134.3|11138.3|11136.3|11118.3|11116.3|296
1646659200000|2022-03-07 13:20:00|11137.3|11135.3|11128.3|11126.3|11141.3|11139.3|11121.8|11119.8|395
1646659500000|2022-03-07 13:25:00|11128.8|11126.8|11134.3|11132.3|11136.3|11134.3|11122.8|11120.8|416
1646659800000|2022-03-07 13:30:00|11135.3|11133.3|11156.8|11154.8|11158.3|11156.3|11130.8|11128.8|446
1646660100000|2022-03-07 13:35:00|11155.3|11153.3|11170.8|11168.8|11171.8|11169.8|11153.3|11151.3|317
1646660400000|2022-03-07 13:40:00|11171.3|11169.3|11172.3|11170.3|11178.8|11176.8|11157.3|11155.3|417
1646660700000|2022-03-07 13:45:00|11172.8|11170.8|11200.3|11198.3|11201.3|11199.3|11168.8|11166.8|307
1646661000000|2022-03-07 13:50:00|11201.3|11199.3|11193.3|11191.3|11204.3|11202.3|11182.8|11180.8|306
1646661300000|2022-03-07 13:55:00|11193.8|11191.8|11188.3|11186.3|11207.3|11205.3|11187.3|11185.3|319
1646661600000|2022-03-07 14:00:00|11189.3|11187.3|11222.8|11220.8|11229.3|11227.3|11180.3|11178.3|439
1646661900000|2022-03-07 14:05:00|11224.3|11222.3|11243.3|11241.3|11251.3|11249.3|11222.8|11220.8|571
1646662200000|2022-03-07 14:10:00|11243.8|11241.8|11252.8|11250.8|11259.3|11257.3|11233.3|11231.3|428
1646662500000|2022-03-07 14:15:00|11253.3|11251.3|11257.3|11255.3|11257.3|11255.3|11237.3|11235.3|418
1646662800000|2022-03-07 14:20:00|11257.8|11255.8|11277.6|11275.6|11279.6|11277.6|11256.3|11254.3|335
1646663100000|2022-03-07 14:25:00|11278.1|11276.1|11277.1|11275.1|11286.1|11284.1|11269.6|11267.6|624
1646663400000|2022-03-07 14:30:00|11276.6|11274.6|11243.6|11241.6|11301.6|11299.6|11241.1|11239.1|784
1646663700000|2022-03-07 14:35:00|11244.1|11242.1|11265.6|11263.6|11269.1|11267.1|11236.6|11234.6|660
1646664000000|2022-03-07 14:40:00|11265.1|11263.1|11235.1|11233.1|11269.1|11267.1|11231.6|11229.6|461
1646664300000|2022-03-07 14:45:00|11234.6|11232.6|11263.6|11261.6|11271.1|11269.1|11234.6|11232.6|742
1646664600000|2022-03-07 14:50:00|11265.6|11263.6|11277.6|11275.6|11279.1|11277.1|11256.6|11254.6|737
1646664900000|2022-03-07 14:55:00|11276.6|11274.6|11255.6|11253.6|11289.1|11287.1|11253.6|11251.6|593
1646665200000|2022-03-07 15:00:00|11254.6|11252.6|11243.1|11241.1|11257.6|11255.6|11233.6|11231.6|499
1646665500000|2022-03-07 15:05:00|11243.6|11241.6|11241.1|11239.1|11252.1|11250.1|11238.1|11236.1|499
1646665800000|2022-03-07 15:10:00|11242.4|11240.4|11202.9|11200.9|11248.4|11246.4|11199.9|11197.9|511
1646666100000|2022-03-07 15:15:00|11202.4|11200.4|11209.9|11207.9|11224.9|11222.9|11202.4|11200.4|380
1646666400000|2022-03-07 15:20:00|11211.9|11209.9|11183.9|11181.9|11221.9|11219.9|11182.9|11180.9|526
1646666700000|2022-03-07 15:25:00|11184.9|11182.9|11193.9|11191.9|11197.9|11195.9|11182.4|11180.4|452
1646667000000|2022-03-07 15:30:00|11193.4|11191.4|11188.9|11186.9|11205.9|11203.9|11180.9|11178.9|548
1646667300000|2022-03-07 15:35:00|11189.9|11187.9|11192.9|11190.9|11206.9|11204.9|11186.4|11184.4|474
1646667600000|2022-03-07 15:40:00|11192.4|11190.4|11200.4|11198.4|11206.9|11204.9|11181.9|11179.9|360
1646667900000|2022-03-07 15:45:00|11198.9|11196.9|11182.9|11180.9|11205.4|11203.4|11169.9|11167.9|476
1646668200000|2022-03-07 15:50:00|11182.4|11180.4|11178.9|11176.9|11192.4|11190.4|11177.4|11175.4|389
1646668500000|2022-03-07 15:55:00|11179.4|11177.4|11171.9|11169.9|11183.9|11181.9|11164.9|11162.9|503
1646668800000|2022-03-07 16:00:00|11170.9|11168.9|11172.9|11170.9|11178.4|11176.4|11155.9|11153.9|888
1646669100000|2022-03-07 16:05:00|11173.4|11171.4|11194.4|11192.4|11204.9|11202.9|11172.9|11170.9|616
1646669400000|2022-03-07 16:10:00|11194.9|11192.9|11186.9|11184.9|11199.9|11197.9|11177.9|11175.9|605
1646669700000|2022-03-07 16:15:00|11186.4|11184.4|11209.4|11207.4|11213.4|11211.4|11184.4|11182.4|1011
1646670000000|2022-03-07 16:20:00|11164|11162|11160.5|11158.5|11181.5|11179.5|11155.5|11153.5|723
1646670300000|2022-03-07 16:25:00|11160|11158|11146|11144|11172|11170|11138|11136|2709
1646670600000|2022-03-07 16:30:00|11153|11151|11127.5|11125.5|11155.5|11153.5|11124.5|11122.5|2136
1646670900000|2022-03-07 16:35:00|11128|11126|11101|11099|11128.5|11126.5|11101|11099|470
1646671200000|2022-03-07 16:40:00|11100.5|11098.5|11093.5|11091.5|11112|11110|11086|11084|605
1646671500000|2022-03-07 16:45:00|11092.5|11090.5|11099|11097|11118.5|11116.5|11092.5|11090.5|89
1646671800000|2022-03-07 16:50:00|11096.5|11094.5|11104|11102|11113.5|11111.5|11093.5|11091.5|43
1646672100000|2022-03-07 16:55:00|11103.5|11101.5|11077|11075|11104.5|11102.5|11073.5|11071.5|60
1646672400000|2022-03-07 17:00:00|11076.5|11074.5|11069|11067|11080|11078|11061.5|11059.5|90
1646672700000|2022-03-07 17:05:00|11068.5|11066.5|11065|11063|11074.5|11072.5|11059.5|11057.5|82
1646673000000|2022-03-07 17:10:00|11065.5|11063.5|11064|11062|11071|11069|11060|11058|44
1646673300000|2022-03-07 17:15:00|11063.5|11061.5|11055.5|11053.5|11073.5|11071.5|11051|11049|80
1646673600000|2022-03-07 17:20:00|11056.5|11054.5|11039|11037|11059.5|11057.5|11034.5|11032.5|60
1646673900000|2022-03-07 17:25:00|11038.5|11036.5|11034|11032|11040.5|11038.5|11022|11020|80
1646674200000|2022-03-07 17:30:00|11032.5|11030.5|11038|11036|11043.5|11041.5|11030|11028|35
1646674500000|2022-03-07 17:35:00|11038.5|11036.5|11036|11034|11043.5|11041.5|11029.5|11027.5|56
1646674800000|2022-03-07 17:40:00|11036.5|11034.5|11040|11038|11046.5|11044.5|11035.5|11033.5|61
1646675100000|2022-03-07 17:45:00|11040.5|11038.5|11045.5|11043.5|11048|11046|11034|11032|48
1646675400000|2022-03-07 17:50:00|11045|11043|11042|11040|11058.5|11056.5|11035.5|11033.5|102
1646675700000|2022-03-07 17:55:00|11041.5|11039.5|11048|11046|11049|11047|11035.5|11033.5|32
1646676000000|2022-03-07 18:00:00|11049|11047|11067.5|11065.5|11072|11070|11049|11047|22
1646676300000|2022-03-07 18:05:00|11067|11065|11051.5|11049.5|11077.5|11075.5|11051.5|11049.5|103
1646676600000|2022-03-07 18:10:00|11052|11050|11028|11026|11052|11050|11023.5|11021.5|74
1646676900000|2022-03-07 18:15:00|11026.5|11024.5|11002.5|11000.5|11028|11026|11001|10999|45
1646677200000|2022-03-07 18:20:00|11002|11000|11005.5|11003.5|11017|11015|10994.5|10992.5|69
1646677500000|2022-03-07 18:25:00|11005|11003|11031|11029|11038|11036|11004|11002|21
1646677800000|2022-03-07 18:30:00|11030.5|11028.5|11029.5|11027.5|11046|11044|11028.5|11026.5|27
1646678100000|2022-03-07 18:35:00|11027.5|11025.5|11038|11036|11046|11044|11027.5|11025.5|46
1646678400000|2022-03-07 18:40:00|11036.5|11034.5|11040|11038|11053.5|11051.5|11035|11033|22
1646678700000|2022-03-07 18:45:00|11038.5|11036.5|11026.5|11024.5|11040|11038|11023.5|11021.5|23
1646679000000|2022-03-07 18:50:00|11027|11025|11028|11026|11041.5|11039.5|11020.5|11018.5|24
1646679300000|2022-03-07 18:55:00|11025.5|11023.5|11009|11007|11029.5|11027.5|11003|11001|45
1646679600000|2022-03-07 19:00:00|11008.5|11006.5|10999.5|10997.5|11015.5|11013.5|10998.5|10996.5|57
1646679900000|2022-03-07 19:05:00|11002|11000|10999|10997|11007|11005|10993|10991|104
1646680200000|2022-03-07 19:10:00|10997.5|10995.5|11025.5|11023.5|11025.5|11023.5|10997.5|10995.5|85
1646680500000|2022-03-07 19:15:00|11024.5|11022.5|11028|11026|11033|11031|11019.5|11017.5|53
1646680800000|2022-03-07 19:20:00|11025.5|11023.5|11005.5|11003.5|11030|11028|11001.5|10999.5|50
1646681100000|2022-03-07 19:25:00|11004.5|11002.5|11012.5|11010.5|11018|11016|11003.5|11001.5|49
1646681400000|2022-03-07 19:30:00|11010.5|11008.5|11007|11005|11018|11016|11003.5|11001.5|31
1646681700000|2022-03-07 19:35:00|11005.5|11003.5|11017.5|11015.5|11018|11016|11005.5|11003.5|29
1646682000000|2022-03-07 19:40:00|11015.5|11013.5|11007.5|11005.5|11022.5|11020.5|11002|11000|30
1646682300000|2022-03-07 19:45:00|11005.5|11003.5|11014.5|11012.5|11014.5|11012.5|11001.5|10999.5|43
1646682600000|2022-03-07 19:50:00|11013.5|11011.5|11009|11007|11021.5|11019.5|11008|11006|115
1646682900000|2022-03-07 19:55:00|11009.5|11007.5|10992.5|10990.5|11025|11023|10983|10981|166
1646683200000|2022-03-07 20:00:00|10991.5|10989.5|10994|10992|11001.5|10999.5|10986|10984|52
1646683500000|2022-03-07 20:05:00|10993.5|10991.5|10991.5|10989.5|10995|10993|10980|10978|39
1646683800000|2022-03-07 20:10:00|10990.5|10988.5|10974|10972|10995.5|10993.5|10970|10968|77
1646684100000|2022-03-07 20:15:00|10973.5|10971.5|10978|10976|10985|10983|10968|10966|28
1646684400000|2022-03-07 20:20:00|10978.5|10976.5|10987|10985|10993|10991|10978.5|10976.5|36
1646684700000|2022-03-07 20:25:00|10987.5|10985.5|11002.5|11000.5|11010|11008|10987.5|10985.5|44
1646685000000|2022-03-07 20:30:00|11003|11001|10984.5|10982.5|11003|11001|10980.5|10978.5|55
1646685300000|2022-03-07 20:35:00|10985|10983|10973.5|10971.5|10990.5|10988.5|10972.5|10970.5|18
1646685600000|2022-03-07 20:40:00|10974|10972|11023.5|11021.5|11026|11024|10974|10972|55
1646685900000|2022-03-07 20:45:00|11023|11021|11021|11019|11026.5|11024.5|11002|11000|47
1646686200000|2022-03-07 20:50:00|11021.5|11019.5|11015.5|11013.5|11030.5|11028.5|11013|11011|118
1646686500000|2022-03-07 20:55:00|11015|11013|11021.4|11015.4|11038.5|11036.5|11014.8|11008.8|232
1646686800000|2022-03-07 21:00:00|11022|11016|11009.2|11003.2|11027.3|11021.3|11008.6|11002.6|1
1646687100000|2022-03-07 21:05:00|11009.6|11003.6|11003.1|10997.1|11009.9|11003.9|10996.2|10990.2|0
1646687400000|2022-03-07 21:10:00|11002.8|10996.8|11011|11005|11011|11005|11002.6|10996.6|0
1646687700000|2022-03-07 21:15:00|11010.7|11004.7|11006.1|11000.1|11014|11008|11006.1|11000.1|0
1646688000000|2022-03-07 21:20:00|11005.5|10999.5|11000.6|10994.6|11006.1|11000.1|10999.1|10993.1|0
1646688300000|2022-03-07 21:25:00|11000.9|10994.9|10997.5|10991.5|11004.1|10998.1|10997.5|10991.5|0
1646688600000|2022-03-07 21:30:00|10998.1|10992.1|11006|11000|11006|11000|10997.5|10991.5|0
1646688900000|2022-03-07 21:35:00|11006.5|11000.5|10998.6|10992.6|11008|11002|10997.5|10991.5|0
1646689200000|2022-03-07 21:40:00|10999|10993|11005|10999|11007.4|11001.4|10999|10993|0
1646689500000|2022-03-07 21:45:00|11004.7|10998.7|11005.6|10999.6|11009.8|11003.8|11001.9|10995.9|0
1646689800000|2022-03-07 21:50:00|11006|11000|10999|10993|11006|11000|10997.9|10991.9|0
1646690100000|2022-03-07 21:55:00|11000.1|10994.1|10997.7|10991.7|11001.6|10995.6|10997.3|10991.3|0
1646690400000|2022-03-07 22:00:00|10998.2|10992.2|10996.6|10990.6|10998.2|10992.2|10995.5|10989.5|0
1646690700000|2022-03-07 22:05:00|10997|10991|10995.9|10989.9|10997|10991|10994.6|10988.6|0
1646691000000|2022-03-07 22:10:00|10996.6|10990.6|10998.1|10992.1|10998.1|10992.1|10996.6|10990.6|0
1646691300000|2022-03-07 22:15:00|10997.2|10991.2|10997.7|10991.7|10998.2|10992.2|10997|10991|0
1646691600000|2022-03-07 22:20:00|10997.9|10991.9|10998.6|10992.6|10998.6|10992.6|10997.5|10991.5|0
1646691900000|2022-03-07 22:25:00|10998.4|10992.4|10997.9|10991.9|10998.4|10992.4|10997.7|10991.7|0
1646692200000|2022-03-07 22:30:00|10998.1|10992.1|10998.1|10992.1|10998.6|10992.6|10997.7|10991.7|0
1646692500000|2022-03-07 22:35:00|10997.9|10991.9|10997.9|10991.9|10998.6|10992.6|10997.7|10991.7|0
1646692800000|2022-03-07 22:40:00|10997.7|10991.7|10997.9|10991.9|10998.6|10992.6|10997.7|10991.7|0
1646693100000|2022-03-07 22:45:00|10997.7|10991.7|10997|10991|10998.2|10992.2|10997|10991|0
1646693400000|2022-03-07 22:50:00|10996.6|10990.6|10995|10989|10996.6|10990.6|10993.9|10987.9|0
1646693700000|2022-03-07 22:55:00|10995.2|10989.2|10996.4|10990.4|10997.3|10991.3|10994.8|10988.8|0
1646694000000|2022-03-07 23:00:00|10996.5|10990.5|11000.3|10994.3|11009.8|11003.8|10989.5|10983.5|0
1646694300000|2022-03-07 23:05:00|11000.5|10994.5|10998.3|10992.3|11001.6|10995.6|10993.7|10987.7|0
1646694600000|2022-03-07 23:10:00|10998.6|10992.6|11001.8|10995.8|11003|10997|10996.1|10990.1|0
1646694900000|2022-03-07 23:15:00|11001.9|10995.9|11000.3|10994.3|11003.4|10997.4|10997.5|10991.5|0
1646695200000|2022-03-07 23:20:00|11001.2|10995.2|11003.9|10997.9|11008.7|11002.7|11001|10995|0
1646695500000|2022-03-07 23:25:00|11004|10998|11000.1|10994.1|11006.9|11000.9|10999.5|10993.5|0
1646695800000|2022-03-07 23:30:00|10999.5|10993.5|10992|10986|11000.3|10994.3|10989.3|10983.3|0
1646696100000|2022-03-07 23:35:00|10992.2|10986.2|10995|10989|10997.3|10991.3|10992.2|10986.2|0
1646696400000|2022-03-07 23:40:00|10994.6|10988.6|10998.3|10992.3|10998.6|10992.6|10993.9|10987.9|0
1646696700000|2022-03-07 23:45:00|10998.1|10992.1|10993.9|10987.9|11001|10995|10992.8|10986.8|0
1646697000000|2022-03-07 23:50:00|10995.1|10989.1|10999.7|10993.7|11000.8|10994.8|10994.2|10988.2|0
1646697300000|2022-03-07 23:55:00|11000.1|10994.1|10997.5|10991.5|11002.5|10996.5|10997.5|10991.5|0
1646697600000|2022-03-08 00:00:00|10998.1|10992.1|11000.8|10994.8|11005.4|10999.4|10997.2|10991.2|0
1646697900000|2022-03-08 00:05:00|11000.5|10994.5|11006.9|11000.9|11007.3|11001.3|10998.6|10992.6|0
1646698200000|2022-03-08 00:10:00|11006|11000|11002.7|10996.7|11006.3|11000.3|10999|10993|0
1646698500000|2022-03-08 00:15:00|11003.6|10997.6|11056.6|11050.6|11066.2|11060.2|11003.4|10997.4|0
1646698800000|2022-03-08 00:20:00|11056.3|11050.3|11034.5|11028.5|11056.3|11050.3|11034.4|11028.4|0
1646699100000|2022-03-08 00:25:00|11034.7|11028.7|11023.4|11017.4|11036.5|11030.5|11019.4|11013.4|0
1646699400000|2022-03-08 00:30:00|11022.5|11016.5|11008.2|11002.2|11023|11017|11006.2|11000.2|0
1646699700000|2022-03-08 00:35:00|11007.8|11001.8|11033|11027|11034.4|11028.4|11006.7|11000.7|0
1646700000000|2022-03-08 00:40:00|11032.8|11026.8|11028.3|11022.3|11032.8|11026.8|11011.2|11005.2|0
1646700300000|2022-03-08 00:45:00|11028.8|11022.8|11019.8|11013.8|11036|11030|11017.8|11011.8|0
1646700600000|2022-03-08 00:50:00|11019.6|11013.6|11019.9|11013.9|11020.9|11014.9|11012.8|11006.8|0
1646700900000|2022-03-08 00:55:00|11019.4|11013.4|11020.9|11014.9|11024.4|11018.4|11015.8|11009.8|0
1646701200000|2022-03-08 01:00:00|11021.1|11015.1|11036.5|11030.5|11045.6|11039.6|11021.1|11015.1|0
1646701500000|2022-03-08 01:05:00|11036.7|11030.7|11047.7|11041.7|11049.7|11043.7|11022.9|11016.9|0
1646701800000|2022-03-08 01:10:00|11047.5|11041.5|11055.4|11049.4|11062.5|11056.5|11046.7|11040.7|0
1646702100000|2022-03-08 01:15:00|11055.6|11049.6|11071.8|11065.8|11087.9|11081.9|11055.6|11049.6|0
1646702400000|2022-03-08 01:20:00|11071.6|11065.6|11067.2|11061.2|11071.6|11065.6|11054.1|11048.1|0
1646702700000|2022-03-08 01:25:00|11067.7|11061.7|11053.1|11047.1|11073.3|11067.3|11053.1|11047.1|0
1646703000000|2022-03-08 01:30:00|11057.7|11051.7|11068.3|11062.3|11070.3|11064.3|11049.1|11043.1|0
1646703300000|2022-03-08 01:35:00|11068.9|11062.9|11046.1|11040.1|11070.3|11064.3|11045.6|11039.6|0
1646703600000|2022-03-08 01:40:00|11046.3|11040.3|11069.3|11063.3|11070.3|11064.3|11044.1|11038.1|0
1646703900000|2022-03-08 01:45:00|11069.5|11063.5|11070.3|11064.3|11075.9|11069.9|11063.2|11057.2|0
1646704200000|2022-03-08 01:50:00|11069.8|11063.8|11063.8|11057.8|11077.3|11071.3|11061.7|11055.7|0
1646704500000|2022-03-08 01:55:00|11064.2|11058.2|11071.4|11065.4|11075.3|11069.3|11062.2|11056.2|0
1646704800000|2022-03-08 02:00:00|11073.4|11067.4|11069.3|11063.3|11074.4|11068.4|11060.3|11054.3|0
1646705100000|2022-03-08 02:05:00|11069.4|11063.4|11064.3|11058.3|11078.4|11072.4|11058.8|11052.8|0
1646705400000|2022-03-08 02:10:00|11064.5|11058.5|11064.3|11058.3|11067.4|11061.4|11057.3|11051.3|0
1646705700000|2022-03-08 02:15:00|11064.8|11058.8|11069.4|11063.4|11075|11069|11063.3|11057.3|0
1646706000000|2022-03-08 02:20:00|11069.1|11063.1|11063.9|11057.9|11069.9|11063.9|11061.3|11055.3|0
1646706300000|2022-03-08 02:25:00|11063.8|11057.8|11060.3|11054.3|11064.3|11058.3|11056.2|11050.2|0
1646706600000|2022-03-08 02:30:00|11059.4|11053.4|11068.9|11062.9|11070.4|11064.4|11058.2|11052.2|0
1646706900000|2022-03-08 02:35:00|11070.3|11064.3|11071.9|11065.9|11073.9|11067.9|11068.9|11062.9|0
1646707200000|2022-03-08 02:40:00|11071.6|11065.6|11066.8|11060.8|11071.6|11065.6|11061.2|11055.2|0
1646707500000|2022-03-08 02:45:00|11065.3|11059.3|11052.2|11046.2|11065.3|11059.3|11047.1|11041.1|0
1646707800000|2022-03-08 02:50:00|11050.1|11044.1|11046.1|11040.1|11051.7|11045.7|11039|11033|0
1646708100000|2022-03-08 02:55:00|11046.6|11040.6|11038|11032|11052.1|11046.1|11035.9|11029.9|0
1646708400000|2022-03-08 03:00:00|11037|11031|11039.6|11033.6|11040|11034|11026.9|11020.9|0
1646708700000|2022-03-08 03:05:00|11040|11034|11042.1|11036.1|11048.1|11042.1|11036|11030|0
1646709000000|2022-03-08 03:10:00|11042.3|11036.3|11029.2|11023.2|11044.1|11038.1|11021.7|11015.7|0
1646709300000|2022-03-08 03:15:00|11028.9|11022.9|11022.4|11016.4|11030.5|11024.5|11020.4|11014.4|0
1646709600000|2022-03-08 03:20:00|11022.2|11016.2|11028.8|11022.8|11028.8|11022.8|11018.1|11012.1|0
1646709900000|2022-03-08 03:25:00|11029|11023|11034.3|11028.3|11038.3|11032.3|11029|11023|0
1646710200000|2022-03-08 03:30:00|11034.5|11028.5|11039.2|11033.2|11047.3|11041.3|11034.5|11028.5|0
1646710500000|2022-03-08 03:35:00|11039.7|11033.7|11050.8|11044.8|11051.2|11045.2|11039.7|11033.7|0
1646710800000|2022-03-08 03:40:00|11049.8|11043.8|11032.1|11026.1|11051.2|11045.2|11031.6|11025.6|0
1646711100000|2022-03-08 03:45:00|11032.5|11026.5|11035.1|11029.1|11040.1|11034.1|11031.6|11025.6|0
1646711400000|2022-03-08 03:50:00|11034.9|11028.9|11037.1|11031.1|11040.7|11034.7|11033.1|11027.1|0
1646711700000|2022-03-08 03:55:00|11036.9|11030.9|11041.1|11035.1|11042.1|11036.1|11033|11027|0
1646712000000|2022-03-08 04:00:00|11041.3|11035.3|11040.1|11034.1|11042.1|11036.1|11035.1|11029.1|0
1646712300000|2022-03-08 04:05:00|11039.9|11033.9|11041.1|11035.1|11043.1|11037.1|11037.6|11031.6|0
1646712600000|2022-03-08 04:10:00|11040.9|11034.9|11036.1|11030.1|11040.9|11034.9|11032.6|11026.6|0
1646712900000|2022-03-08 04:15:00|11036|11030|11036|11030|11039.1|11033.1|11031|11025|0
1646713200000|2022-03-08 04:20:00|11036.6|11030.6|11029.5|11023.5|11039.1|11033.1|11027.9|11021.9|0
1646713500000|2022-03-08 04:25:00|11028.9|11022.9|11034|11028|11035.5|11029.5|11028.9|11022.9|0
1646713800000|2022-03-08 04:30:00|11034.2|11028.2|11031|11025|11039|11033|11029.9|11023.9|0
1646714100000|2022-03-08 04:35:00|11029.9|11023.9|11030.9|11024.9|11033|11027|11024.9|11018.9|0
1646714400000|2022-03-08 04:40:00|11031.2|11025.2|11035.5|11029.5|11041.6|11035.6|11026.9|11020.9|0
1646714700000|2022-03-08 04:45:00|11035.3|11029.3|11029.9|11023.9|11035.3|11029.3|11026.4|11020.4|0
1646715000000|2022-03-08 04:50:00|11028.6|11022.6|11032.9|11026.9|11032.9|11026.9|11025.9|11019.9|0
1646715300000|2022-03-08 04:55:00|11032.7|11026.7|11030.5|11024.5|11037|11031|11029.9|11023.9|0
1646715600000|2022-03-08 05:00:00|11030|11024|11035.9|11029.9|11037.5|11031.5|11021.8|11015.8|0
1646715900000|2022-03-08 05:05:00|11035.5|11029.5|11011.4|11005.4|11043|11037|11008.3|11002.3|0
1646716200000|2022-03-08 05:10:00|11011.3|11005.3|11010.8|11004.8|11015.8|11009.8|11002.3|10996.3|0
1646716500000|2022-03-08 05:15:00|11011|11005|11008.8|11002.8|11013.8|11007.8|11004.8|10998.8|0
1646716800000|2022-03-08 05:20:00|11008.6|11002.6|10997.8|10991.8|11008.8|11002.8|10994.1|10988.1|0
1646717100000|2022-03-08 05:25:00|10997.6|10991.6|10979.6|10973.6|11004.9|10998.9|10979.1|10973.1|0
1646717400000|2022-03-08 05:30:00|10979.8|10973.8|10988.7|10982.7|10992.3|10986.3|10979.8|10973.8|0
1646717700000|2022-03-08 05:35:00|10988.2|10982.2|10982.6|10976.6|10991.7|10985.7|10974.5|10968.5|0
1646718000000|2022-03-08 05:40:00|10983.5|10977.5|10978.4|10972.4|10990.6|10984.6|10972.4|10966.4|0
1646718300000|2022-03-08 05:45:00|10978.1|10972.1|10973.3|10967.3|10979.4|10973.4|10970.3|10964.3|0
1646718600000|2022-03-08 05:50:00|10973.1|10967.1|10969.3|10963.3|10976.4|10970.4|10965.8|10959.8|0
1646718900000|2022-03-08 05:55:00|10969.1|10963.1|10967.2|10961.2|10983.9|10977.9|10966.2|10960.2|0
1646719200000|2022-03-08 06:00:00|10967.5|10961.5|10989.5|10983.5|10989.5|10983.5|10967.3|10961.3|0
1646719500000|2022-03-08 06:05:00|10990|10984|10984.1|10978.1|10992.5|10986.5|10979.5|10973.5|0
1646719800000|2022-03-08 06:10:00|10983.4|10977.4|10972.7|10966.7|10983.4|10977.4|10963.9|10957.9|0
1646720100000|2022-03-08 06:15:00|10972.5|10966.5|10966|10960|10975.8|10969.8|10962.6|10956.6|0
1646720400000|2022-03-08 06:20:00|10966.4|10960.4|10934.3|10928.3|10972|10966|10931.4|10925.4|0
1646720700000|2022-03-08 06:25:00|10934|10928|10965.6|10959.6|10973.2|10967.2|10931.3|10925.3|0
1646721000000|2022-03-08 06:30:00|10966.5|10960.5|10962.9|10956.9|10972.6|10966.6|10961.4|10955.4|0
1646721300000|2022-03-08 06:35:00|10963.3|10957.3|10964.3|10958.3|10972.9|10966.9|10958.7|10952.7|0
1646721600000|2022-03-08 06:40:00|10964.1|10958.1|10975.8|10969.8|10976.8|10970.8|10952.2|10946.2|0
1646721900000|2022-03-08 06:45:00|10975.5|10969.5|10965.7|10959.7|10975.8|10969.8|10959.2|10953.2|0
1646722200000|2022-03-08 06:50:00|10965.8|10959.8|10967.9|10961.9|10976.5|10970.5|10964.3|10958.3|0
1646722500000|2022-03-08 06:55:00|10968.4|10962.4|10973.5|10967.5|10977|10971|10967.4|10961.4|0
1646722800000|2022-03-08 07:00:00|10969.4|10963.4|10957.5|10955.5|10977.5|10975.5|10946|10944|145
1646723100000|2022-03-08 07:05:00|10958|10956|10940.5|10938.5|10964.5|10962.5|10936.5|10934.5|50
1646723400000|2022-03-08 07:10:00|10940|10938|10930.5|10928.5|10940|10938|10918.5|10916.5|67
1646723700000|2022-03-08 07:15:00|10930|10928|10972.5|10970.5|10976|10974|10926|10924|60
1646724000000|2022-03-08 07:20:00|10974.5|10972.5|10972.5|10970.5|10984.5|10982.5|10960|10958|47
1646724300000|2022-03-08 07:25:00|10972|10970|10998.5|10996.5|11008|11006|10967.5|10965.5|37
1646724600000|2022-03-08 07:30:00|10998|10996|11003|11001|11006.5|11004.5|10987.5|10985.5|52
1646724900000|2022-03-08 07:35:00|11003.5|11001.5|11002.5|11000.5|11013|11011|10987|10985|86
1646725200000|2022-03-08 07:40:00|11000|10998|11022.5|11020.5|11029.5|11027.5|10997|10995|68
1646725500000|2022-03-08 07:45:00|11025.5|11023.5|11035.5|11033.5|11041.5|11039.5|11012.5|11010.5|79
1646725800000|2022-03-08 07:50:00|11036|11034|11011.5|11009.5|11040|11038|10999.5|10997.5|92
1646726100000|2022-03-08 07:55:00|11012|11010|11044|11042|11044.5|11042.5|11001.5|10999.5|156
1646726400000|2022-03-08 08:00:00|11034.5|11032.5|11149.5|11147.5|11156|11154|11034.5|11032.5|2616
1646726700000|2022-03-08 08:05:00|11149|11147|11135|11133|11166.5|11164.5|11133.5|11131.5|875
1646727000000|2022-03-08 08:10:00|11133|11131|11247.5|11245.5|11251|11249|11133|11131|820
1646727300000|2022-03-08 08:15:00|11245.5|11243.5|11280.5|11278.5|11280.5|11278.5|11229.5|11227.5|710
1646727600000|2022-03-08 08:20:00|11281|11279|11325.5|11323.5|11345|11343|11279|11277|966
1646727900000|2022-03-08 08:25:00|11326|11324|11362|11360|11369.5|11367.5|11306.5|11304.5|716
1646728200000|2022-03-08 08:30:00|11362.5|11360.5|11345|11343|11384|11382|11344.5|11342.5|1563
1646728500000|2022-03-08 08:35:00|11341.5|11339.5|11322|11320|11359|11357|11320.5|11318.5|784
1646728800000|2022-03-08 08:40:00|11321.5|11319.5|11277.5|11275.5|11339|11337|11272|11270|698
1646729100000|2022-03-08 08:45:00|11276.5|11274.5|11281.5|11279.5|11312.5|11310.5|11259|11257|777
1646729400000|2022-03-08 08:50:00|11283.5|11281.5|11232|11230|11285.5|11283.5|11228.5|11226.5|854
1646729700000|2022-03-08 08:55:00|11231.5|11229.5|11264.5|11262.5|11268|11266|11231.5|11229.5|466
1646730000000|2022-03-08 09:00:00|11263.5|11261.5|11283.5|11281.5|11288.5|11286.5|11249.5|11247.5|522
1646730300000|2022-03-08 09:05:00|11284|11282|11263|11261|11293|11291|11249|11247|503
1646730600000|2022-03-08 09:10:00|11262.5|11260.5|11264|11262|11280.5|11278.5|11259|11257|535
1646730900000|2022-03-08 09:15:00|11265|11263|11266.5|11264.5|11272.5|11270.5|11257.5|11255.5|619
1646731200000|2022-03-08 09:20:00|11267|11265|11246|11244|11268.5|11266.5|11238.5|11236.5|463
1646731500000|2022-03-08 09:25:00|11246.5|11244.5|11212.5|11210.5|11256|11254|11212.5|11210.5|380
1646731800000|2022-03-08 09:30:00|11212|11210|11227|11225|11235.5|11233.5|11196|11194|370
1646732100000|2022-03-08 09:35:00|11227.5|11225.5|11213.5|11211.5|11230|11228|11207|11205|390
1646732400000|2022-03-08 09:40:00|11213|11211|11225.5|11223.5|11233.5|11231.5|11206.5|11204.5|299
1646732700000|2022-03-08 09:45:00|11226.5|11224.5|11210|11208|11226.5|11224.5|11199.5|11197.5|364
1646733000000|2022-03-08 09:50:00|11209|11207|11212|11210|11217|11215|11202|11200|313
1646733300000|2022-03-08 09:55:00|11213|11211|11196.5|11194.5|11215.5|11213.5|11191|11189|336
1646733600000|2022-03-08 10:00:00|11195.5|11193.5|11195|11193|11207|11205|11186|11184|351
1646733900000|2022-03-08 10:05:00|11195.5|11193.5|11175.5|11173.5|11198|11196|11168|11166|446
1646734200000|2022-03-08 10:10:00|11176|11174|11188.5|11186.5|11195|11193|11173|11171|401
1646734500000|2022-03-08 10:15:00|11189|11187|11137|11135|11190|11188|11132.5|11130.5|522
1646734800000|2022-03-08 10:20:00|11139|11137|11137.5|11135.5|11159|11157|11131|11129|412
1646735100000|2022-03-08 10:25:00|11136|11134|11173.5|11171.5|11179|11177|11136|11134|545
1646735400000|2022-03-08 10:30:00|11173|11171|11141.5|11139.5|11177|11175|11134.5|11132.5|364
1646735700000|2022-03-08 10:35:00|11142|11140|11118.5|11116.5|11157.5|11155.5|11117|11115|397
1646736000000|2022-03-08 10:40:00|11119|11117|11121|11119|11129.5|11127.5|11097.5|11095.5|623
1646736300000|2022-03-08 10:45:00|11124|11122|11140|11138|11144|11142|11112|11110|410
1646736600000|2022-03-08 10:50:00|11140.5|11138.5|11129|11127|11148.5|11146.5|11128|11126|336
1646736900000|2022-03-08 10:55:00|11130.5|11128.5|11113|11111|11140|11138|11111|11109|385
1646737200000|2022-03-08 11:00:00|11112.5|11110.5|11114|11112|11124|11122|11103.5|11101.5|282
1646737500000|2022-03-08 11:05:00|11115|11113|11115|11113|11118|11116|11100|11098|280
1646737800000|2022-03-08 11:10:00|11115.5|11113.5|11112|11110|11121.5|11119.5|11107|11105|196
1646738100000|2022-03-08 11:15:00|11113|11111|11104|11102|11113|11111|11093|11091|223
1646738400000|2022-03-08 11:20:00|11104.5|11102.5|11104.5|11102.5|11110|11108|11097|11095|210
1646738700000|2022-03-08 11:25:00|11104|11102|11113|11111|11119|11117|11101|11099|206
1646739000000|2022-03-08 11:30:00|11114|11112|11114.5|11112.5|11123|11121|11113|11111|218
1646739300000|2022-03-08 11:35:00|11114|11112|11111|11109|11114|11112|11106|11104|297
1646739600000|2022-03-08 11:40:00|11110.5|11108.5|11099.5|11097.5|11112|11110|11093.5|11091.5|247
1646739900000|2022-03-08 11:45:00|11099|11097|11101|11099|11107|11105|11095.5|11093.5|160
1646740200000|2022-03-08 11:50:00|11102|11100|11107|11105|11116.5|11114.5|11102|11100|185
1646740500000|2022-03-08 11:55:00|11108|11106|11117|11115|11120|11118|11106|11104|185
1646740800000|2022-03-08 12:00:00|11118|11116|11131|11129|11136.5|11134.5|11115|11113|307
1646741100000|2022-03-08 12:05:00|11131.5|11129.5|11158|11156|11159|11157|11128|11126|730
1646741400000|2022-03-08 12:10:00|11158.5|11156.5|11184|11182|11185.5|11183.5|11158.5|11156.5|237
1646741700000|2022-03-08 12:15:00|11183.5|11181.5|11196|11194|11200|11198|11178|11176|607
1646742000000|2022-03-08 12:20:00|11197|11195|11213.5|11211.5|11216|11214|11190|11188|234
1646742300000|2022-03-08 12:25:00|11214|11212|11192|11190|11226.5|11224.5|11192|11190|302
1646742600000|2022-03-08 12:30:00|11191.5|11189.5|11181.5|11179.5|11194|11192|11169.5|11167.5|316
1646742900000|2022-03-08 12:35:00|11182|11180|11164|11162|11182|11180|11161.5|11159.5|265
1646743200000|2022-03-08 12:40:00|11165|11163|11135.5|11133.5|11166|11164|11135.5|11133.5|526
1646743500000|2022-03-08 12:45:00|11135|11133|11120|11118|11137|11135|11119|11117|246
1646743800000|2022-03-08 12:50:00|11119.5|11117.5|11085.5|11083.5|11119.5|11117.5|11085|11083|357
1646744100000|2022-03-08 12:55:00|11085|11083|11084|11082|11095|11093|11074|11072|374
1646744400000|2022-03-08 13:00:00|11083.5|11081.5|11069|11067|11087|11085|11060|11058|448
1646744700000|2022-03-08 13:05:00|11070|11068|11050|11048|11075|11073|11050|11048|460
1646745000000|2022-03-08 13:10:00|11049.5|11047.5|11014|11012|11054|11052|11012|11010|884
1646745300000|2022-03-08 13:15:00|11013.5|11011.5|11003.9|11001.9|11031.5|11029.5|11001.9|10999.9|571
1646745600000|2022-03-08 13:20:00|11002.9|11000.9|10982.9|10980.9|11004.9|11002.9|10982.4|10980.4|571
1646745900000|2022-03-08 13:25:00|10983.9|10981.9|10989.9|10987.9|10994.9|10992.9|10976.9|10974.9|788
1646746200000|2022-03-08 13:30:00|10991.9|10989.9|11011.9|11009.9|11011.9|11009.9|10980.9|10978.9|409
1646746500000|2022-03-08 13:35:00|11011.4|11009.4|11012.9|11010.9|11030.9|11028.9|11009.9|11007.9|512
1646746800000|2022-03-08 13:40:00|11012.4|11010.4|10997.9|10995.9|11025.9|11023.9|10997.9|10995.9|413
1646747100000|2022-03-08 13:45:00|10996.9|10994.9|11018.9|11016.9|11028.4|11026.4|10996.9|10994.9|461
1646747400000|2022-03-08 13:50:00|11019.9|11017.9|11042.9|11040.9|11050.4|11048.4|11007.9|11005.9|577
1646747700000|2022-03-08 13:55:00|11043.9|11041.9|11035.9|11033.9|11047.4|11045.4|11032.9|11030.9|408
1646748000000|2022-03-08 14:00:00|11032.9|11030.9|11058.9|11056.9|11062.9|11060.9|11024.9|11022.9|513
1646748300000|2022-03-08 14:05:00|11059.9|11057.9|11055.9|11053.9|11077.4|11075.4|11055.9|11053.9|446
1646748600000|2022-03-08 14:10:00|11056.4|11054.4|11075.4|11073.4|11079.4|11077.4|11046.9|11044.9|425
1646748900000|2022-03-08 14:15:00|11075.9|11073.9|11083.9|11081.9|11099.9|11097.9|11075.9|11073.9|195
1646749200000|2022-03-08 14:20:00|11082.9|11080.9|11105.9|11103.9|11107.4|11105.4|11082.9|11080.9|274
1646749500000|2022-03-08 14:25:00|11103.9|11101.9|11102.4|11100.4|11110.9|11108.9|11093.4|11091.4|269
1646749800000|2022-03-08 14:30:00|11102.9|11100.9|11103.9|11101.9|11130.9|11128.9|11091.9|11089.9|817
1646750100000|2022-03-08 14:35:00|11104.4|11102.4|11077.9|11075.9|11131.4|11129.4|11077.9|11075.9|551
1646750400000|2022-03-08 14:40:00|11076.4|11074.4|11098.9|11096.9|11120.9|11118.9|11061.4|11059.4|806
1646750700000|2022-03-08 14:45:00|11099.9|11097.9|11082.4|11080.4|11101.4|11099.4|11077.9|11075.9|609
1646751000000|2022-03-08 14:50:00|11081.4|11079.4|11044.4|11042.4|11091.4|11089.4|11043.9|11041.9|736
1646751300000|2022-03-08 14:55:00|11043.4|11041.4|11058.4|11056.4|11065.4|11063.4|11028.9|11026.9|649
1646751600000|2022-03-08 15:00:00|11056.9|11054.9|11023.9|11021.9|11058.9|11056.9|11021.9|11019.9|660
1646751900000|2022-03-08 15:05:00|11024.4|11022.4|11006.9|11004.9|11034.9|11032.9|11006.9|11004.9|1028
1646752200000|2022-03-08 15:10:00|11006.1|11004.1|11015.1|11013.1|11029.6|11027.6|11002.6|11000.6|568
1646752500000|2022-03-08 15:15:00|11013.6|11011.6|11040.6|11038.6|11048.1|11046.1|11013.1|11011.1|862
1646752800000|2022-03-08 15:20:00|11040.1|11038.1|10998.6|10996.6|11044.6|11042.6|10998.1|10996.1|600
1646753100000|2022-03-08 15:25:00|10999.6|10997.6|10986.1|10984.1|11001.1|10999.1|10982.1|10980.1|561
1646753400000|2022-03-08 15:30:00|10985.6|10983.6|10961.6|10959.6|11006.1|11004.1|10961.6|10959.6|648
1646753700000|2022-03-08 15:35:00|10961.1|10959.1|10995.1|10993.1|10996.1|10994.1|10958.1|10956.1|864
1646754000000|2022-03-08 15:40:00|10994.6|10992.6|11020.1|11018.1|11023.1|11021.1|10991.6|10989.6|501
1646754300000|2022-03-08 15:45:00|11019.6|11017.6|11016.6|11014.6|11028.1|11026.1|11011.1|11009.1|384
1646754600000|2022-03-08 15:50:00|11015.1|11013.1|11030.1|11028.1|11036.1|11034.1|11005.1|11003.1|786
1646754900000|2022-03-08 15:55:00|11029.1|11027.1|11055.1|11053.1|11055.1|11053.1|11017.1|11015.1|557
1646755200000|2022-03-08 16:00:00|11056.6|11054.6|11051.6|11049.6|11058.1|11056.1|11035.1|11033.1|725
1646755500000|2022-03-08 16:05:00|11051.1|11049.1|11039.1|11037.1|11056.1|11054.1|11028.6|11026.6|3412
1646755800000|2022-03-08 16:10:00|11040.1|11038.1|11051.1|11049.1|11052.1|11050.1|11037.1|11035.1|439
1646756100000|2022-03-08 16:15:00|11051.6|11049.6|11062.1|11060.1|11072.1|11070.1|11048.1|11046.1|1462
1646756400000|2022-03-08 16:20:00|11064.1|11062.1|11021.1|11019.1|11072.1|11070.1|11012.1|11010.1|1181
1646756700000|2022-03-08 16:25:00|11020.1|11018.1|11061.6|11059.6|11075.6|11073.6|11020.1|11018.1|3857
1646757000000|2022-03-08 16:30:00|11063.1|11061.1|11035.6|11033.6|11070.1|11068.1|11029.6|11027.6|1912
1646757300000|2022-03-08 16:35:00|11035.1|11033.1|11055.1|11053.1|11064.6|11062.6|11032.6|11030.6|498
1646757600000|2022-03-08 16:40:00|11055.6|11053.6|11042.1|11040.1|11062.1|11060.1|11033.6|11031.6|176
1646757900000|2022-03-08 16:45:00|11042.6|11040.6|11072.1|11070.1|11076.6|11074.6|11038.6|11036.6|163
1646758200000|2022-03-08 16:50:00|11071.6|11069.6|11091.6|11089.6|11092.1|11090.1|11065.6|11063.6|74
1646758500000|2022-03-08 16:55:00|11092.1|11090.1|11105.1|11103.1|11114.6|11112.6|11090.6|11088.6|225
1646758800000|2022-03-08 17:00:00|11105.6|11103.6|11129.6|11127.6|11133.6|11131.6|11103.1|11101.1|205
1646759100000|2022-03-08 17:05:00|11130.1|11128.1|11154.6|11152.6|11165.1|11163.1|11129.6|11127.6|109
1646759400000|2022-03-08 17:10:00|11153.6|11151.6|11212.6|11210.6|11214.6|11212.6|11153.6|11151.6|199
1646759700000|2022-03-08 17:15:00|11213.1|11211.1|11236.1|11234.1|11239.6|11237.6|11202.6|11200.6|1174
1646760000000|2022-03-08 17:20:00|11236.6|11234.6|11202.1|11200.1|11268.6|11266.6|11200.1|11198.1|177
1646760300000|2022-03-08 17:25:00|11201.6|11199.6|11236.1|11234.1|11243.6|11241.6|11177.6|11175.6|114
1646760600000|2022-03-08 17:30:00|11236.6|11234.6|11267.1|11265.1|11271.6|11269.6|11230.1|11228.1|127
1646760900000|2022-03-08 17:35:00|11268.6|11266.6|11272.1|11270.1|11273.1|11271.1|11238.6|11236.6|92
1646761200000|2022-03-08 17:40:00|11282.6|11280.6|11276.1|11274.1|11282.6|11280.6|11254.6|11252.6|148
1646761500000|2022-03-08 17:45:00|11275.6|11273.6|11264.1|11262.1|11290.6|11288.6|11257.1|11255.1|190
1646761800000|2022-03-08 17:50:00|11263.6|11261.6|11281.6|11279.6|11285.1|11283.1|11246.1|11244.1|115
1646762100000|2022-03-08 17:55:00|11281.1|11279.1|11286.1|11284.1|11303.1|11301.1|11271.6|11269.6|53
1646762400000|2022-03-08 18:00:00|11286.6|11284.6|11312.6|11310.6|11313.6|11311.6|11286.1|11284.1|113
1646762700000|2022-03-08 18:05:00|11313.6|11311.6|11310.6|11308.6|11316.1|11314.1|11293.6|11291.6|67
1646763000000|2022-03-08 18:10:00|11310.1|11308.1|11277.1|11275.1|11313.1|11311.1|11277.1|11275.1|68
1646763300000|2022-03-08 18:15:00|11277.6|11275.6|11286.6|11284.6|11293.6|11291.6|11270.6|11268.6|74
1646763600000|2022-03-08 18:20:00|11286.1|11284.1|11257.1|11255.1|11286.1|11284.1|11257.1|11255.1|18
1646763900000|2022-03-08 18:25:00|11256.6|11254.6|11222.6|11220.6|11256.6|11254.6|11221.6|11219.6|25
1646764200000|2022-03-08 18:30:00|11222.1|11220.1|11206.1|11204.1|11226.6|11224.6|11190.1|11188.1|65
1646764500000|2022-03-08 18:35:00|11206.6|11204.6|11193.1|11191.1|11219.6|11217.6|11182.6|11180.6|35
1646764800000|2022-03-08 18:40:00|11192.6|11190.6|11206.1|11204.1|11218.6|11216.6|11170.1|11168.1|111
1646765100000|2022-03-08 18:45:00|11206.6|11204.6|11184.1|11182.1|11209.6|11207.6|11180.6|11178.6|18
1646765400000|2022-03-08 18:50:00|11189.1|11187.1|11173.6|11171.6|11195.1|11193.1|11159.1|11157.1|54
1646765700000|2022-03-08 18:55:00|11172.1|11170.1|11154.1|11152.1|11173.6|11171.6|11147.1|11145.1|40
1646766000000|2022-03-08 19:00:00|11157.1|11155.1|11146.1|11144.1|11159.6|11157.6|11122.6|11120.6|49
1646766300000|2022-03-08 19:05:00|11145.6|11143.6|11157.6|11155.6|11167.6|11165.6|11140.1|11138.1|50
1646766600000|2022-03-08 19:10:00|11153.6|11151.6|11145.1|11143.1|11158.1|11156.1|11128.1|11126.1|34
1646766900000|2022-03-08 19:15:00|11145.6|11143.6|11140.1|11138.1|11149.6|11147.6|11140.1|11138.1|7
1646767200000|2022-03-08 19:20:00|11140.6|11138.6|11142.6|11140.6|11146.1|11144.1|11123.1|11121.1|24
1646767500000|2022-03-08 19:25:00|11142.1|11140.1|11160.6|11158.6|11169.6|11167.6|11135.1|11133.1|24
1646767800000|2022-03-08 19:30:00|11160.1|11158.1|11149.6|11147.6|11166.1|11164.1|11142.1|11140.1|22
1646768100000|2022-03-08 19:35:00|11149.1|11147.1|11167.6|11165.6|11174.1|11172.1|11141.6|11139.6|40
1646768400000|2022-03-08 19:40:00|11168.1|11166.1|11167.6|11165.6|11177.6|11175.6|11147.6|11145.6|31
1646768700000|2022-03-08 19:45:00|11172.1|11170.1|11197.1|11195.1|11201.1|11199.1|11164.1|11162.1|39
1646769000000|2022-03-08 19:50:00|11197.6|11195.6|11162.6|11160.6|11198.6|11196.6|11162.6|11160.6|6
1646769300000|2022-03-08 19:55:00|11163.1|11161.1|11165.6|11163.6|11180.6|11178.6|11151.6|11149.6|24
1646769600000|2022-03-08 20:00:00|11165.1|11163.1|11186.6|11184.6|11191.1|11189.1|11161.1|11159.1|31
1646769900000|2022-03-08 20:05:00|11177.6|11175.6|11189.1|11187.1|11192.1|11190.1|11170.6|11168.6|20
1646770200000|2022-03-08 20:10:00|11189.6|11187.6|11170.1|11168.1|11196.1|11194.1|11164.6|11162.6|28
1646770500000|2022-03-08 20:15:00|11171.6|11169.6|11165.1|11163.1|11187.6|11185.6|11164.6|11162.6|11
1646770800000|2022-03-08 20:20:00|11165.6|11163.6|11163.6|11161.6|11174.6|11172.6|11154.1|11152.1|14
1646771100000|2022-03-08 20:25:00|11157.6|11155.6|11139.6|11137.6|11166.6|11164.6|11127.6|11125.6|22
1646771400000|2022-03-08 20:30:00|11137.1|11135.1|11116.6|11114.6|11140.1|11138.1|11108.6|11106.6|54
1646771700000|2022-03-08 20:35:00|11116.1|11114.1|11124.1|11122.1|11134.1|11132.1|11108.1|11106.1|23
1646772000000|2022-03-08 20:40:00|11124.6|11122.6|11118.1|11116.1|11138.6|11136.6|11114.6|11112.6|19
1646772300000|2022-03-08 20:45:00|11117.6|11115.6|11116.1|11114.1|11119.1|11117.1|11102.1|11100.1|5
1646772600000|2022-03-08 20:50:00|11116.6|11114.6|11132.1|11130.1|11143.6|11141.6|11111.6|11109.6|101
1646772900000|2022-03-08 20:55:00|11132.6|11130.6|11129.5|11123.5|11138.2|11135.1|11106.6|11104.6|165
1646773200000|2022-03-08 21:00:00|11130|11124|11116.6|11110.6|11132|11126|11110.6|11104.6|237
1646773500000|2022-03-08 21:05:00|11117.1|11111.1|11112.1|11106.1|11119.3|11113.3|11108.1|11102.1|0
1646773800000|2022-03-08 21:10:00|11112.3|11106.3|11115.3|11109.3|11125|11119|11112.1|11106.1|0
1646774100000|2022-03-08 21:15:00|11116|11110|11105.1|11099.1|11117.1|11111.1|11105.1|11099.1|0
1646774400000|2022-03-08 21:20:00|11105.4|11099.4|11103.6|11097.6|11106.7|11100.7|11102.2|11096.2|0
1646774700000|2022-03-08 21:25:00|11104.1|11098.1|11106.3|11100.3|11106.3|11100.3|11100.6|11094.6|0
1646775000000|2022-03-08 21:30:00|11106.7|11100.7|11101.1|11095.1|11107|11101|11100.6|11094.6|0
1646775300000|2022-03-08 21:35:00|11100.9|11094.9|11099.6|11093.6|11104.1|11098.1|11099.3|11093.3|0
1646775600000|2022-03-08 21:40:00|11099.7|11093.7|11097.7|11091.7|11101.1|11095.1|11096|11090|0
1646775900000|2022-03-08 21:45:00|11098|11092|11104.3|11098.3|11105.6|11099.6|11096.4|11090.4|0
1646776200000|2022-03-08 21:50:00|11104.7|11098.7|11105.6|11099.6|11111.4|11105.4|11103.8|11097.8|0
1646776500000|2022-03-08 21:55:00|11105.8|11099.8|11104.3|11098.3|11108.6|11102.6|11101.1|11095.1|0
1646776800000|2022-03-08 22:00:00|11104.9|11098.9|11104.5|11098.5|11104.9|11098.9|11103.1|11097.1|0
1646777100000|2022-03-08 22:05:00|11104.1|11098.1|11102.9|11096.9|11104.3|11098.3|11101.1|11095.1|0
1646777400000|2022-03-08 22:10:00|11103.8|11097.8|11103.6|11097.6|11105.6|11099.6|11103.4|11097.4|0
1646777700000|2022-03-08 22:15:00|11103.8|11097.8|11102.5|11096.5|11104.1|11098.1|11102.5|11096.5|0
1646778000000|2022-03-08 22:20:00|11102.7|11096.7|11102.5|11096.5|11102.9|11096.9|11102.5|11096.5|0
1646778300000|2022-03-08 22:25:00|11102|11096|11101.5|11095.5|11102|11096|11101.3|11095.3|0
1646778600000|2022-03-08 22:30:00|11101.8|11095.8|11101.3|11095.3|11101.8|11095.8|11100.8|11094.8|0
1646778900000|2022-03-08 22:35:00|11100.2|11094.2|11100.1|11094.1|11100.2|11094.2|11099.9|11093.9|0
1646779200000|2022-03-08 22:40:00|11099.9|11093.9|11099.9|11093.9|11099.9|11093.9|11099.5|11093.5|0
1646779500000|2022-03-08 22:45:00|11100.1|11094.1|11101.8|11095.8|11102|11096|11099.9|11093.9|0
1646779800000|2022-03-08 22:50:00|11100.4|11094.4|11101.1|11095.1|11102.2|11096.2|11100.2|11094.2|0
1646780100000|2022-03-08 22:55:00|11101|11095|11102|11096|11102.9|11096.9|11101|11095|0
1646780400000|2022-03-08 23:00:00|11104.9|11098.9|11117.7|11111.7|11119.1|11113.1|11103.4|11097.4|0
1646780700000|2022-03-08 23:05:00|11116.8|11110.8|11115.7|11109.7|11118.6|11112.6|11114.1|11108.1|0
1646781000000|2022-03-08 23:10:00|11115.9|11109.9|11119.7|11113.7|11120.6|11114.6|11111.2|11105.2|0
1646781300000|2022-03-08 23:15:00|11119.1|11113.1|11116.4|11110.4|11119.3|11113.3|11112.8|11106.8|0
1646781600000|2022-03-08 23:20:00|11115.7|11109.7|11116.6|11110.6|11118.8|11112.8|11112.1|11106.1|0
1646781900000|2022-03-08 23:25:00|11116.4|11110.4|11121.8|11115.8|11122.6|11116.6|11115.2|11109.2|0
1646782200000|2022-03-08 23:30:00|11122.2|11116.2|11131.6|11125.6|11134.1|11128.1|11122.2|11116.2|0
1646782500000|2022-03-08 23:35:00|11132.1|11126.1|11132.1|11126.1|11134.1|11128.1|11130.7|11124.7|0
1646782800000|2022-03-08 23:40:00|11131.6|11125.6|11133.4|11127.4|11134.6|11128.6|11130.1|11124.1|0
1646783100000|2022-03-08 23:45:00|11133.6|11127.6|11131.6|11125.6|11138.6|11132.6|11130.7|11124.7|0
1646783400000|2022-03-08 23:50:00|11131.4|11125.4|11135.5|11129.5|11138.1|11132.1|11127.4|11121.4|0
1646783700000|2022-03-08 23:55:00|11135.6|11129.6|11138.1|11132.1|11141.1|11135.1|11131|11125|0
1646784000000|2022-03-09 00:00:00|11137.9|11131.9|11142.9|11136.9|11144.9|11138.9|11137.4|11131.4|0
1646784300000|2022-03-09 00:05:00|11142.6|11136.6|11143.2|11137.2|11146.2|11140.2|11141.2|11135.2|0
1646784600000|2022-03-09 00:10:00|11142.6|11136.6|11139.7|11133.7|11144.3|11138.3|11138.7|11132.7|0
1646784900000|2022-03-09 00:15:00|11139.6|11133.6|11163.1|11157.1|11177|11171|11139.5|11133.5|0
1646785200000|2022-03-09 00:20:00|11163|11157|11157.8|11151.8|11163|11157|11153.8|11147.8|0
1646785500000|2022-03-09 00:25:00|11157.5|11151.5|11168.7|11162.7|11172.6|11166.6|11157.2|11151.2|0
1646785800000|2022-03-09 00:30:00|11168.6|11162.6|11147.8|11141.8|11168.7|11162.7|11146.8|11140.8|0
1646786100000|2022-03-09 00:35:00|11147.3|11141.3|11144.3|11138.3|11154.3|11148.3|11143.3|11137.3|0
1646786400000|2022-03-09 00:40:00|11144.1|11138.1|11152.3|11146.3|11152.3|11146.3|11142.4|11136.4|0
1646786700000|2022-03-09 00:45:00|11152.7|11146.7|11149.4|11143.4|11154.8|11148.8|11140|11134|0
1646787000000|2022-03-09 00:50:00|11149.6|11143.6|11151.9|11145.9|11153.9|11147.9|11145|11139|0
1646787300000|2022-03-09 00:55:00|11152.1|11146.1|11159.3|11153.3|11160.2|11154.2|11148.9|11142.9|0
1646787600000|2022-03-09 01:00:00|11160.1|11154.1|11171.1|11165.1|11176.6|11170.6|11160.1|11154.1|0
1646787900000|2022-03-09 01:05:00|11170.8|11164.8|11175.1|11169.1|11175.7|11169.7|11165.7|11159.7|0
1646788200000|2022-03-09 01:10:00|11175.3|11169.3|11171.7|11165.7|11181|11175|11171.7|11165.7|0
1646788500000|2022-03-09 01:15:00|11171.2|11165.2|11154.3|11148.3|11172.1|11166.1|11154.3|11148.3|0
1646788800000|2022-03-09 01:20:00|11154.1|11148.1|11138|11132|11159.2|11153.2|11135.4|11129.4|0
1646789100000|2022-03-09 01:25:00|11137.3|11131.3|11140.4|11134.4|11141.4|11135.4|11134.5|11128.5|0
1646789400000|2022-03-09 01:30:00|11139.6|11133.6|11181.2|11175.2|11192.2|11186.2|11136.5|11130.5|0
1646789700000|2022-03-09 01:35:00|11180.4|11174.4|11185.8|11179.8|11192.1|11186.1|11176.8|11170.8|0
1646790000000|2022-03-09 01:40:00|11185.2|11179.2|11178.9|11172.9|11185.8|11179.8|11171.9|11165.9|0
1646790300000|2022-03-09 01:45:00|11178.2|11172.2|11172.4|11166.4|11182.3|11176.3|11170.4|11164.4|0
1646790600000|2022-03-09 01:50:00|11171.4|11165.4|11148.6|11142.6|11175|11169|11142.2|11136.2|0
1646790900000|2022-03-09 01:55:00|11147.7|11141.7|11137.5|11131.5|11151.2|11145.2|11133.8|11127.8|0
1646791200000|2022-03-09 02:00:00|11137.3|11131.3|11147.2|11141.2|11158.1|11152.1|11136.7|11130.7|0
1646791500000|2022-03-09 02:05:00|11147|11141|11153.1|11147.1|11156.5|11150.5|11143.6|11137.6|0
1646791800000|2022-03-09 02:10:00|11152.9|11146.9|11156.8|11150.8|11160.7|11154.7|11151.6|11145.6|0
1646792100000|2022-03-09 02:15:00|11156.6|11150.6|11152.8|11146.8|11156.8|11150.8|11147.4|11141.4|0
1646792400000|2022-03-09 02:20:00|11153|11147|11153.3|11147.3|11157.3|11151.3|11149.8|11143.8|0
1646792700000|2022-03-09 02:25:00|11153.1|11147.1|11167.2|11161.2|11167.2|11161.2|11151.3|11145.3|0
1646793000000|2022-03-09 02:30:00|11167|11161|11160.9|11154.9|11167.2|11161.2|11153.7|11147.7|0
1646793300000|2022-03-09 02:35:00|11161.2|11155.2|11147.7|11141.7|11164.7|11158.7|11147.7|11141.7|0
1646793600000|2022-03-09 02:40:00|11147.9|11141.9|11150.2|11144.2|11151.3|11145.3|11145.3|11139.3|0
1646793900000|2022-03-09 02:45:00|11150.6|11144.6|11149.6|11143.6|11154.6|11148.6|11145.7|11139.7|0
1646794200000|2022-03-09 02:50:00|11149|11143|11126.7|11120.7|11149.6|11143.6|11122.8|11116.8|0
1646794500000|2022-03-09 02:55:00|11127|11121|11128.8|11122.8|11133.7|11127.7|11125.8|11119.8|0
1646794800000|2022-03-09 03:00:00|11128.6|11122.6|11118.4|11112.4|11132.3|11126.3|11117.4|11111.4|0
1646795100000|2022-03-09 03:05:00|11119.1|11113.1|11115.9|11109.9|11120.9|11114.9|11113.5|11107.5|0
1646795400000|2022-03-09 03:10:00|11116.1|11110.1|11114.4|11108.4|11119.9|11113.9|11110.5|11104.5|0
1646795700000|2022-03-09 03:15:00|11114.9|11108.9|11107.4|11101.4|11114.9|11108.9|11098.5|11092.5|0
1646796000000|2022-03-09 03:20:00|11107.9|11101.9|11112.9|11106.9|11117.9|11111.9|11107.9|11101.9|0
1646796300000|2022-03-09 03:25:00|11113.1|11107.1|11112.9|11106.9|11116.5|11110.5|11110.9|11104.9|0
1646796600000|2022-03-09 03:30:00|11113.1|11107.1|11119.4|11113.4|11123.9|11117.9|11112.9|11106.9|0
1646796900000|2022-03-09 03:35:00|11119.8|11113.8|11120.4|11114.4|11124.4|11118.4|11116.4|11110.4|0
1646797200000|2022-03-09 03:40:00|11120.6|11114.6|11116.4|11110.4|11121.4|11115.4|11116|11110|0
1646797500000|2022-03-09 03:45:00|11116.7|11110.7|11119.4|11113.4|11121.4|11115.4|11116.4|11110.4|0
1646797800000|2022-03-09 03:50:00|11119.9|11113.9|11117.4|11111.4|11120|11114|11115.4|11109.4|0
1646798100000|2022-03-09 03:55:00|11117.2|11111.2|11110|11104|11117.2|11111.2|11103|11097|0
1646798400000|2022-03-09 04:00:00|11110.2|11104.2|11133.9|11127.9|11136.3|11130.3|11110.2|11104.2|0
1646798700000|2022-03-09 04:05:00|11133.3|11127.3|11140.8|11134.8|11142.8|11136.8|11133.3|11127.3|0
1646799000000|2022-03-09 04:10:00|11140.6|11134.6|11150.7|11144.7|11151.1|11145.1|11137.2|11131.2|0
1646799300000|2022-03-09 04:15:00|11150.9|11144.9|11162|11156|11162|11156|11148.2|11142.2|0
1646799600000|2022-03-09 04:20:00|11162.5|11156.5|11176.4|11170.4|11180.4|11174.4|11162.5|11156.5|0
1646799900000|2022-03-09 04:25:00|11176.6|11170.6|11220.2|11214.2|11220.2|11214.2|11171.9|11165.9|0
1646800200000|2022-03-09 04:30:00|11220.5|11214.5|11211.9|11205.9|11230.6|11224.6|11209.9|11203.9|0
1646800500000|2022-03-09 04:35:00|11212.1|11206.1|11218.3|11212.3|11218.8|11212.8|11211.3|11205.3|0
1646800800000|2022-03-09 04:40:00|11218.1|11212.1|11211.3|11205.3|11220.2|11214.2|11208.3|11202.3|0
1646801100000|2022-03-09 04:45:00|11211.5|11205.5|11206.4|11200.4|11211.9|11205.9|11200.4|11194.4|0
1646801400000|2022-03-09 04:50:00|11206.2|11200.2|11210.3|11204.3|11214.9|11208.9|11204.4|11198.4|0
1646801700000|2022-03-09 04:55:00|11210.1|11204.1|11200.4|11194.4|11210.9|11204.9|11199.4|11193.4|0
1646802000000|2022-03-09 05:00:00|11201|11195|11188.1|11182.1|11201|11195|11186.1|11180.1|0
1646802300000|2022-03-09 05:05:00|11188.3|11182.3|11186.8|11180.8|11192.5|11186.5|11186.8|11180.8|0
1646802600000|2022-03-09 05:10:00|11186.5|11180.5|11184.8|11178.8|11194.7|11188.7|11184.3|11178.3|0
1646802900000|2022-03-09 05:15:00|11184.3|11178.3|11179.8|11173.8|11186.8|11180.8|11171.4|11165.4|0
1646803200000|2022-03-09 05:20:00|11179.4|11173.4|11177.4|11171.4|11184.3|11178.3|11174.9|11168.9|0
1646803500000|2022-03-09 05:25:00|11177.6|11171.6|11187.8|11181.8|11196.8|11190.8|11173.9|11167.9|0
1646803800000|2022-03-09 05:30:00|11187.9|11181.9|11167|11161|11188.4|11182.4|11166.5|11160.5|0
1646804100000|2022-03-09 05:35:00|11166.3|11160.3|11141.9|11135.9|11166.6|11160.6|11140.5|11134.5|0
1646804400000|2022-03-09 05:40:00|11142.3|11136.3|11142.9|11136.9|11146.9|11140.9|11135|11129|0
1646804700000|2022-03-09 05:45:00|11143.5|11137.5|11128.5|11122.5|11146.9|11140.9|11124.1|11118.1|0
1646805000000|2022-03-09 05:50:00|11128.3|11122.3|11136|11130|11139.4|11133.4|11126.6|11120.6|0
1646805300000|2022-03-09 05:55:00|11135.8|11129.8|11144.4|11138.4|11146.4|11140.4|11135.4|11129.4|0
1646805600000|2022-03-09 06:00:00|11144.5|11138.5|11164.7|11158.7|11166.3|11160.3|11144.5|11138.5|0
1646805900000|2022-03-09 06:05:00|11163.8|11157.8|11191.5|11185.5|11191.5|11185.5|11162.7|11156.7|0
1646806200000|2022-03-09 06:10:00|11190.5|11184.5|11191.9|11185.9|11201.5|11195.5|11190.5|11184.5|0
1646806500000|2022-03-09 06:15:00|11192.6|11186.6|11189|11183|11195.5|11189.5|11189|11183|0
1646806800000|2022-03-09 06:20:00|11189.5|11183.5|11189.6|11183.6|11197.6|11191.6|11189.4|11183.4|0
1646807100000|2022-03-09 06:25:00|11189.8|11183.8|11189.3|11183.3|11190.4|11184.4|11179.7|11173.7|0
1646807400000|2022-03-09 06:30:00|11189.5|11183.5|11191.8|11185.8|11191.8|11185.8|11184.4|11178.4|0
1646807700000|2022-03-09 06:35:00|11191.1|11185.1|11146.4|11140.4|11194.4|11188.4|11146.4|11140.4|0
1646808000000|2022-03-09 06:40:00|11145.3|11139.3|11143.3|11137.3|11152.3|11146.3|11127.4|11121.4|0
1646808300000|2022-03-09 06:45:00|11142.5|11136.5|11138.9|11132.9|11153.8|11147.8|11136.3|11130.3|0
1646808600000|2022-03-09 06:50:00|11138.7|11132.7|11163.7|11157.7|11187|11181|11137.9|11131.9|0
1646808900000|2022-03-09 06:55:00|11163.5|11157.5|11177|11171|11188.5|11182.5|11163.2|11157.2|0
1646809200000|2022-03-09 07:00:00|11178.6|11176.6|11160.6|11158.6|11181.1|11179.1|11142.1|11140.1|43
1646809500000|2022-03-09 07:05:00|11160.1|11158.1|11219.1|11217.1|11219.1|11217.1|11159.6|11157.6|8
1646809800000|2022-03-09 07:10:00|11218.6|11216.6|11246.6|11244.6|11251.1|11249.1|11218.6|11216.6|140
1646810100000|2022-03-09 07:15:00|11247.1|11245.1|11262.6|11260.6|11265.6|11263.6|11247.1|11245.1|53
1646810400000|2022-03-09 07:20:00|11262.1|11260.1|11274.6|11272.6|11289.6|11287.6|11262.1|11260.1|85
1646810700000|2022-03-09 07:25:00|11275.1|11273.1|11297.1|11295.1|11304.6|11302.6|11273.6|11271.6|40
1646811000000|2022-03-09 07:30:00|11296.6|11294.6|11294.6|11292.6|11296.6|11294.6|11273.1|11271.1|70
1646811300000|2022-03-09 07:35:00|11294.1|11292.1|11305.1|11303.1|11306.1|11304.1|11287.6|11285.6|56
1646811600000|2022-03-09 07:40:00|11304.6|11302.6|11271.6|11269.6|11310.6|11308.6|11271.1|11269.1|75
1646811900000|2022-03-09 07:45:00|11271.1|11269.1|11263.1|11261.1|11276.6|11274.6|11260.1|11258.1|20
1646812200000|2022-03-09 07:50:00|11263.6|11261.6|11280.6|11278.6|11290.6|11288.6|11255.6|11253.6|22
1646812500000|2022-03-09 07:55:00|11281.1|11279.1|11289.6|11287.6|11299.1|11297.1|11270.6|11268.6|109
1646812800000|2022-03-09 08:00:00|11299.6|11297.6|11195.6|11193.6|11299.6|11297.6|11175.1|11173.1|1117
1646813100000|2022-03-09 08:05:00|11195.1|11193.1|11265.6|11263.6|11272.6|11270.6|11181.6|11179.6|858
1646813400000|2022-03-09 08:10:00|11266.1|11264.1|11284.1|11282.1|11304.1|11302.1|11266.1|11264.1|810
1646813700000|2022-03-09 08:15:00|11283.6|11281.6|11265.6|11263.6|11288.1|11286.1|11241.1|11239.1|1240
1646814000000|2022-03-09 08:20:00|11266.1|11264.1|11251.1|11249.1|11283.1|11281.1|11245.1|11243.1|561
1646814300000|2022-03-09 08:25:00|11250.6|11248.6|11225.6|11223.6|11269.6|11267.6|11223.1|11221.1|462
1646814600000|2022-03-09 08:30:00|11226.1|11224.1|11262.1|11260.1|11272.1|11270.1|11221.1|11219.1|784
1646814900000|2022-03-09 08:35:00|11262.6|11260.6|11280.1|11278.1|11285.1|11283.1|11245.1|11243.1|703
1646815200000|2022-03-09 08:40:00|11277.1|11275.1|11267.1|11265.1|11286.6|11284.6|11263.6|11261.6|555
1646815500000|2022-03-09 08:45:00|11266.6|11264.6|11271.7|11269.7|11278.6|11276.6|11255.1|11253.1|628
1646815800000|2022-03-09 08:50:00|11272.2|11270.2|11280.7|11278.7|11292.2|11290.2|11267.7|11265.7|470
1646816100000|2022-03-09 08:55:00|11281.2|11279.2|11307.2|11305.2|11307.7|11305.7|11271.2|11269.2|605
1646816400000|2022-03-09 09:00:00|11306.7|11304.7|11312.7|11310.7|11323.7|11321.7|11306.2|11304.2|881
1646816700000|2022-03-09 09:05:00|11314.2|11312.2|11300.2|11298.2|11314.7|11312.7|11293.7|11291.7|595
1646817000000|2022-03-09 09:10:00|11300.7|11298.7|11291.2|11289.2|11319.2|11317.2|11282.7|11280.7|411
1646817300000|2022-03-09 09:15:00|11291.7|11289.7|11303.2|11301.2|11306.2|11304.2|11288.7|11286.7|337
1646817600000|2022-03-09 09:20:00|11302.7|11300.7|11319.2|11317.2|11321.2|11319.2|11288.7|11286.7|282
1646817900000|2022-03-09 09:25:00|11319.7|11317.7|11344.2|11342.2|11350.2|11348.2|11314.2|11312.2|458
1646818200000|2022-03-09 09:30:00|11346.2|11344.2|11360.2|11358.2|11361.7|11359.7|11338.2|11336.2|422
1646818500000|2022-03-09 09:35:00|11360.7|11358.7|11367.2|11365.2|11371.7|11369.7|11356.7|11354.7|405
1646818800000|2022-03-09 09:40:00|11366.7|11364.7|11371.7|11369.7|11377.2|11375.2|11356.2|11354.2|341
1646819100000|2022-03-09 09:45:00|11371.2|11369.2|11345.2|11343.2|11377.2|11375.2|11340.2|11338.2|670
1646819400000|2022-03-09 09:50:00|11344.2|11342.2|11353.2|11351.2|11366.2|11364.2|11344.2|11342.2|467
1646819700000|2022-03-09 09:55:00|11352.7|11350.7|11348.2|11346.2|11353.2|11351.2|11343.7|11341.7|490
1646820000000|2022-03-09 10:00:00|11346.2|11344.2|11347.2|11345.2|11349.7|11347.7|11330.2|11328.2|436
1646820300000|2022-03-09 10:05:00|11347.7|11345.7|11357.2|11355.2|11358.7|11356.7|11343.7|11341.7|286
1646820600000|2022-03-09 10:10:00|11357.7|11355.7|11351.2|11349.2|11359.7|11357.7|11347.7|11345.7|247
1646820900000|2022-03-09 10:15:00|11351.7|11349.7|11349.2|11347.2|11357.2|11355.2|11345.7|11343.7|301
1646821200000|2022-03-09 10:20:00|11348.7|11346.7|11349.2|11347.2|11350.7|11348.7|11337.7|11335.7|326
1646821500000|2022-03-09 10:25:00|11349.7|11347.7|11367.7|11365.7|11367.7|11365.7|11347.2|11345.2|243
1646821800000|2022-03-09 10:30:00|11367.2|11365.2|11353.2|11351.2|11370.2|11368.2|11347.7|11345.7|346
1646822100000|2022-03-09 10:35:00|11352.2|11350.2|11348.7|11346.7|11359.7|11357.7|11343.7|11341.7|313
1646822400000|2022-03-09 10:40:00|11349.2|11347.2|11344.2|11342.2|11353.7|11351.7|11343.2|11341.2|286
1646822700000|2022-03-09 10:45:00|11344.7|11342.7|11344.2|11342.2|11350.2|11348.2|11336.7|11334.7|271
1646823000000|2022-03-09 10:50:00|11343.7|11341.7|11342.7|11340.7|11349.2|11347.2|11335.7|11333.7|364
1646823300000|2022-03-09 10:55:00|11342.2|11340.2|11323.7|11321.7|11343.2|11341.2|11309.7|11307.7|552
1646823600000|2022-03-09 11:00:00|11323.2|11321.2|11323.7|11321.7|11330.2|11328.2|11313.2|11311.2|273
1646823900000|2022-03-09 11:05:00|11323.2|11321.2|11326.2|11324.2|11327.7|11325.7|11314.2|11312.2|168
1646824200000|2022-03-09 11:10:00|11324.7|11322.7|11319.7|11317.7|11327.7|11325.7|11313.7|11311.7|130
1646824500000|2022-03-09 11:15:00|11320.2|11318.2|11331.2|11329.2|11337.7|11335.7|11315.2|11313.2|336
1646824800000|2022-03-09 11:20:00|11330.7|11328.7|11327.2|11325.2|11333.2|11331.2|11317.2|11315.2|685
1646825100000|2022-03-09 11:25:00|11327.7|11325.7|11326.2|11324.2|11331.7|11329.7|11317.7|11315.7|213
1646825400000|2022-03-09 11:30:00|11326.7|11324.7|11314.2|11312.2|11327.2|11325.2|11313.7|11311.7|166
1646825700000|2022-03-09 11:35:00|11313.2|11311.2|11313.7|11311.7|11323.7|11321.7|11307.2|11305.2|258
1646826000000|2022-03-09 11:40:00|11312.7|11310.7|11301.2|11299.2|11318.7|11316.7|11301.2|11299.2|142
1646826300000|2022-03-09 11:45:00|11300.7|11298.7|11309.7|11307.7|11310.2|11308.2|11290.2|11288.2|217
1646826600000|2022-03-09 11:50:00|11310.2|11308.2|11305.7|11303.7|11313.2|11311.2|11299.2|11297.2|134
1646826900000|2022-03-09 11:55:00|11305.2|11303.2|11309.2|11307.2|11317.2|11315.2|11303.2|11301.2|148
1646827200000|2022-03-09 12:00:00|11309.7|11307.7|11307.7|11305.7|11319.2|11317.2|11301.7|11299.7|239
1646827500000|2022-03-09 12:05:00|11308.2|11306.2|11306.7|11304.7|11310.2|11308.2|11298.2|11296.2|161
1646827800000|2022-03-09 12:10:00|11305.2|11303.2|11317.7|11315.7|11319.7|11317.7|11301.2|11299.2|346
1646828100000|2022-03-09 12:15:00|11317.2|11315.2|11336.2|11334.2|11336.7|11334.7|11313.7|11311.7|147
1646828400000|2022-03-09 12:20:00|11336.7|11334.7|11335.2|11333.2|11340.2|11338.2|11332.2|11330.2|186
1646828700000|2022-03-09 12:25:00|11334.7|11332.7|11332.7|11330.7|11338.7|11336.7|11326.7|11324.7|104
1646829000000|2022-03-09 12:30:00|11332.2|11330.2|11327.7|11325.7|11336.2|11334.2|11321.7|11319.7|189
1646829300000|2022-03-09 12:35:00|11327.2|11325.2|11324.2|11322.2|11332.7|11330.7|11320.7|11318.7|122
1646829600000|2022-03-09 12:40:00|11325.5|11323.5|11328|11326|11331.5|11329.5|11322|11320|153
1646829900000|2022-03-09 12:45:00|11327.5|11325.5|11332.5|11330.5|11337|11335|11324|11322|211
1646830200000|2022-03-09 12:50:00|11333|11331|11338.5|11336.5|11344|11342|11329|11327|124
1646830500000|2022-03-09 12:55:00|11339|11337|11339|11337|11345.5|11343.5|11336.5|11334.5|89
1646830800000|2022-03-09 13:00:00|11338.5|11336.5|11340.5|11338.5|11344|11342|11336.5|11334.5|168
1646831100000|2022-03-09 13:05:00|11341|11339|11341|11339|11341.5|11339.5|11332|11330|367
1646831400000|2022-03-09 13:10:00|11340.5|11338.5|11337.5|11335.5|11346|11344|11335|11333|156
1646831700000|2022-03-09 13:15:00|11337|11335|11330|11328|11338.5|11336.5|11329|11327|129
1646832000000|2022-03-09 13:20:00|11329.5|11327.5|11341|11339|11341.5|11339.5|11327|11325|157
1646832300000|2022-03-09 13:25:00|11340.5|11338.5|11350.5|11348.5|11353|11351|11336.5|11334.5|231
1646832600000|2022-03-09 13:30:00|11351|11349|11356|11354|11357|11355|11346.5|11344.5|193
1646832900000|2022-03-09 13:35:00|11355.5|11353.5|11350|11348|11356.5|11354.5|11347|11345|198
1646833200000|2022-03-09 13:40:00|11350.5|11348.5|11349.5|11347.5|11357|11355|11349|11347|158
1646833500000|2022-03-09 13:45:00|11350|11348|11350.5|11348.5|11354|11352|11346.5|11344.5|200
1646833800000|2022-03-09 13:50:00|11349|11347|11345|11343|11351.5|11349.5|11334.5|11332.5|181
1646834100000|2022-03-09 13:55:00|11344.5|11342.5|11342|11340|11351|11349|11337|11335|178
1646834400000|2022-03-09 14:00:00|11342.5|11340.5|11365.5|11363.5|11366.5|11364.5|11332.5|11330.5|366
1646834700000|2022-03-09 14:05:00|11365|11363|11403|11401|11408.5|11406.5|11349|11347|1609
1646835000000|2022-03-09 14:10:00|11403.5|11401.5|11397.5|11395.5|11436|11434|11385.5|11383.5|1579
1646835300000|2022-03-09 14:15:00|11398.5|11396.5|11392.5|11390.5|11402|11400|11380.5|11378.5|467
1646835600000|2022-03-09 14:20:00|11391.5|11389.5|11397.5|11395.5|11401|11399|11384.5|11382.5|375
1646835900000|2022-03-09 14:25:00|11398.5|11396.5|11397|11395|11408|11406|11390|11388|458
1646836200000|2022-03-09 14:30:00|11397.5|11395.5|11389.5|11387.5|11407.5|11405.5|11376|11374|968
1646836500000|2022-03-09 14:35:00|11389|11387|11389.5|11387.5|11394.5|11392.5|11373.5|11371.5|576
1646836800000|2022-03-09 14:40:00|11390.5|11388.5|11386|11384|11411.5|11409.5|11385.5|11383.5|385
1646837100000|2022-03-09 14:45:00|11388|11386|11386.5|11384.5|11400|11398|11370.5|11368.5|379
1646837400000|2022-03-09 14:50:00|11385.5|11383.5|11342.5|11340.5|11387.5|11385.5|11338.5|11336.5|1215
1646837700000|2022-03-09 14:55:00|11342|11340|11381|11379|11383.5|11381.5|11334.5|11332.5|827
1646838000000|2022-03-09 15:00:00|11381.5|11379.5|11399|11397|11404.5|11402.5|11381|11379|540
1646838300000|2022-03-09 15:05:00|11399.5|11397.5|11413.5|11411.5|11416|11414|11393.5|11391.5|287
1646838600000|2022-03-09 15:10:00|11414.2|11412.2|11432.7|11430.7|11432.7|11430.7|11411.2|11409.2|455
1646838900000|2022-03-09 15:15:00|11433.2|11431.2|11429.7|11427.7|11441.2|11439.2|11420.2|11418.2|415
1646839200000|2022-03-09 15:20:00|11429.2|11427.2|11445.2|11443.2|11446.2|11444.2|11428.2|11426.2|459
1646839500000|2022-03-09 15:25:00|11445.7|11443.7|11446.7|11444.7|11450.2|11448.2|11430.7|11428.7|516
1646839800000|2022-03-09 15:30:00|11445.7|11443.7|11444.2|11442.2|11452.2|11450.2|11434.7|11432.7|447
1646840100000|2022-03-09 15:35:00|11445.7|11443.7|11459.2|11457.2|11459.2|11457.2|11439.2|11437.2|3067
1646840400000|2022-03-09 15:40:00|11458.7|11456.7|11447.2|11445.2|11459.7|11457.7|11442.2|11440.2|272
1646840700000|2022-03-09 15:45:00|11448.2|11446.2|11455.7|11453.7|11469.2|11467.2|11445.7|11443.7|432
1646841000000|2022-03-09 15:50:00|11456.2|11454.2|11461.7|11459.7|11468.7|11466.7|11452.2|11450.2|413
1646841300000|2022-03-09 15:55:00|11460.2|11458.2|11478.7|11476.7|11483.2|11481.2|11458.7|11456.7|369
1646841600000|2022-03-09 16:00:00|11479.7|11477.7|11466.2|11464.2|11480.2|11478.2|11464.7|11462.7|527
1646841900000|2022-03-09 16:05:00|11466.7|11464.7|11473.7|11471.7|11485.7|11483.7|11466.7|11464.7|1065
1646842200000|2022-03-09 16:10:00|11473.2|11471.2|11470.2|11468.2|11475.7|11473.7|11464.2|11462.2|612
1646842500000|2022-03-09 16:15:00|11469.2|11467.2|11480.2|11478.2|11481.7|11479.7|11460.7|11458.7|827
1646842800000|2022-03-09 16:20:00|11483.2|11481.2|11485.2|11483.2|11495.2|11493.2|11473.2|11471.2|690
1646843100000|2022-03-09 16:25:00|11485.7|11483.7|11494.7|11492.7|11513.7|11511.7|11478.7|11476.7|3429
1646843400000|2022-03-09 16:30:00|11493.7|11491.7|11572.2|11570.2|11572.2|11570.2|11491.2|11489.2|2582
1646843700000|2022-03-09 16:35:00|11572.7|11570.7|11590.2|11588.2|11615.2|11613.2|11564.2|11562.2|647
1646844000000|2022-03-09 16:40:00|11590.7|11588.7|11593.2|11591.2|11605.7|11603.7|11586.7|11584.7|209
1646844300000|2022-03-09 16:45:00|11593.7|11591.7|11589.7|11587.7|11596.7|11594.7|11574.2|11572.2|547
1646844600000|2022-03-09 16:50:00|11588.7|11586.7|11577.2|11575.2|11590.7|11588.7|11573.7|11571.7|183
1646844900000|2022-03-09 16:55:00|11577.7|11575.7|11587.2|11585.2|11596.2|11594.2|11577.7|11575.7|177
1646845200000|2022-03-09 17:00:00|11587.7|11585.7|11571.2|11569.2|11598.2|11596.2|11571.2|11569.2|453
1646845500000|2022-03-09 17:05:00|11570.7|11568.7|11556.2|11554.2|11575.7|11573.7|11553.7|11551.7|225
1646845800000|2022-03-09 17:10:00|11556.7|11554.7|11571.2|11569.2|11580.7|11578.7|11553.7|11551.7|102
1646846100000|2022-03-09 17:15:00|11571.7|11569.7|11579.7|11577.7|11585.7|11583.7|11567.2|11565.2|53
1646846400000|2022-03-09 17:20:00|11580.2|11578.2|11572.2|11570.2|11586.7|11584.7|11567.7|11565.7|54
1646846700000|2022-03-09 17:25:00|11573.2|11571.2|11575.7|11573.7|11582.7|11580.7|11560.2|11558.2|49
1646847000000|2022-03-09 17:30:00|11576.2|11574.2|11584.2|11582.2|11591.7|11589.7|11575.7|11573.7|31
1646847300000|2022-03-09 17:35:00|11585.7|11583.7|11598.7|11596.7|11600.7|11598.7|11584.7|11582.7|39
1646847600000|2022-03-09 17:40:00|11599.7|11597.7|11605.7|11603.7|11613.7|11611.7|11598.2|11596.2|123
1646847900000|2022-03-09 17:45:00|11605.2|11603.2|11605.2|11603.2|11607.7|11605.7|11601.7|11599.7|22
1646848200000|2022-03-09 17:50:00|11604.7|11602.7|11614.2|11612.2|11616.7|11614.7|11604.2|11602.2|46
1646848500000|2022-03-09 17:55:00|11613.7|11611.7|11613.7|11611.7|11619.7|11617.7|11603.7|11601.7|32
1646848800000|2022-03-09 18:00:00|11613.2|11611.2|11584.7|11582.7|11613.2|11611.2|11584.2|11582.2|51
1646849100000|2022-03-09 18:05:00|11585.2|11583.2|11587.2|11585.2|11593.7|11591.7|11575.2|11573.2|50
1646849400000|2022-03-09 18:10:00|11587.7|11585.7|11596.7|11594.7|11603.2|11601.2|11584.2|11582.2|15
1646849700000|2022-03-09 18:15:00|11597.2|11595.2|11584.2|11582.2|11603.2|11601.2|11583.7|11581.7|11
1646850000000|2022-03-09 18:20:00|11587.7|11585.7|11587.7|11585.7|11591.7|11589.7|11580.7|11578.7|16
1646850300000|2022-03-09 18:25:00|11588.2|11586.2|11586.7|11584.7|11590.7|11588.7|11584.2|11582.2|38
1646850600000|2022-03-09 18:30:00|11587.2|11585.2|11575.2|11573.2|11590.7|11588.7|11572.2|11570.2|26
1646850900000|2022-03-09 18:35:00|11575.7|11573.7|11568.2|11566.2|11576.2|11574.2|11565.2|11563.2|28
1646851200000|2022-03-09 18:40:00|11568.7|11566.7|11560.7|11558.7|11570.7|11568.7|11558.2|11556.2|88
1646851500000|2022-03-09 18:45:00|11560.2|11558.2|11565.7|11563.7|11570.7|11568.7|11559.7|11557.7|90
1646851800000|2022-03-09 18:50:00|11566.2|11564.2|11567.2|11565.2|11569.2|11567.2|11562.2|11560.2|12
1646852100000|2022-03-09 18:55:00|11566.7|11564.7|11565.2|11563.2|11568.7|11566.7|11563.7|11561.7|20
1646852400000|2022-03-09 19:00:00|11566.2|11564.2|11584.2|11582.2|11585.2|11583.2|11564.2|11562.2|49
1646852700000|2022-03-09 19:05:00|11583.7|11581.7|11582.2|11580.2|11594.2|11592.2|11578.7|11576.7|79
1646853000000|2022-03-09 19:10:00|11581.7|11579.7|11582.2|11580.2|11587.2|11585.2|11571.7|11569.7|83
1646853300000|2022-03-09 19:15:00|11583.7|11581.7|11590.2|11588.2|11591.2|11589.2|11575.7|11573.7|45
1646853600000|2022-03-09 19:20:00|11589.2|11587.2|11591.2|11589.2|11596.2|11594.2|11584.7|11582.7|17
1646853900000|2022-03-09 19:25:00|11590.7|11588.7|11591.7|11589.7|11594.2|11592.2|11586.7|11584.7|20
1646854200000|2022-03-09 19:30:00|11592.2|11590.2|11594.2|11592.2|11595.7|11593.7|11589.7|11587.7|30
1646854500000|2022-03-09 19:35:00|11595.7|11593.7|11595.7|11593.7|11600.7|11598.7|11591.7|11589.7|17
1646854800000|2022-03-09 19:40:00|11595.2|11593.2|11590.7|11588.7|11601.7|11599.7|11581.7|11579.7|102
1646855100000|2022-03-09 19:45:00|11590.2|11588.2|11589.2|11587.2|11595.2|11593.2|11582.7|11580.7|18
1646855400000|2022-03-09 19:50:00|11586.7|11584.7|11575.7|11573.7|11590.7|11588.7|11575.2|11573.2|37
1646855700000|2022-03-09 19:55:00|11575.2|11573.2|11574.7|11572.7|11584.2|11582.2|11574.2|11572.2|16
1646856000000|2022-03-09 20:00:00|11575.2|11573.2|11575.7|11573.7|11583.2|11581.2|11571.7|11569.7|29
1646856300000|2022-03-09 20:05:00|11576.2|11574.2|11596.2|11594.2|11596.7|11594.7|11574.7|11572.7|19
1646856600000|2022-03-09 20:10:00|11597.2|11595.2|11607.2|11605.2|11607.2|11605.2|11595.2|11593.2|45
1646856900000|2022-03-09 20:15:00|11607.7|11605.7|11604.2|11602.2|11609.7|11607.7|11597.7|11595.7|22
1646857200000|2022-03-09 20:20:00|11603.2|11601.2|11611.7|11609.7|11615.2|11613.2|11602.7|11600.7|31
1646857500000|2022-03-09 20:25:00|11611.2|11609.2|11610.2|11608.2|11612.7|11610.7|11604.2|11602.2|29
1646857800000|2022-03-09 20:30:00|11610.7|11608.7|11599.2|11597.2|11614.7|11612.7|11596.7|11594.7|35
1646858100000|2022-03-09 20:35:00|11598.7|11596.7|11590.2|11588.2|11599.2|11597.2|11589.2|11587.2|11
1646858400000|2022-03-09 20:40:00|11589.7|11587.7|11595.2|11593.2|11606.7|11604.7|11589.2|11587.2|35
1646858700000|2022-03-09 20:45:00|11598.7|11596.7|11578.2|11576.2|11600.7|11598.7|11571.2|11569.2|74
1646859000000|2022-03-09 20:50:00|11578.7|11576.7|11580.7|11578.7|11590.2|11588.2|11553.7|11551.7|139
1646859300000|2022-03-09 20:55:00|11579.7|11577.7|11576.5|11570.5|11579.7|11577.7|11545.7|11543.7|106
1646859600000|2022-03-09 21:00:00|11578.8|11572.8|11573|11567|11591.4|11585.4|11572.6|11566.6|0
1646859900000|2022-03-09 21:05:00|11572.6|11566.6|11582.9|11576.9|11586.4|11580.4|11572.6|11566.6|0
1646860200000|2022-03-09 21:10:00|11583|11577|11572.2|11566.2|11583|11577|11567.4|11561.4|0
1646860500000|2022-03-09 21:15:00|11571.7|11565.7|11583.6|11577.6|11583.6|11577.6|11570.6|11564.6|0
1646860800000|2022-03-09 21:20:00|11583.8|11577.8|11577.5|11571.5|11583.8|11577.8|11577.2|11571.2|0
1646861100000|2022-03-09 21:25:00|11577.7|11571.7|11578.3|11572.3|11580.2|11574.2|11577|11571|0
1646861400000|2022-03-09 21:30:00|11578.2|11572.2|11571.9|11565.9|11579.5|11573.5|11571.7|11565.7|0
1646861700000|2022-03-09 21:35:00|11571.7|11565.7|11579.8|11573.8|11579.8|11573.8|11570.6|11564.6|0
1646862000000|2022-03-09 21:40:00|11579.5|11573.5|11594.7|11588.7|11597.6|11591.6|11578.8|11572.8|0
1646862300000|2022-03-09 21:45:00|11594|11588|11586.4|11580.4|11594.9|11588.9|11585.3|11579.3|0
1646862600000|2022-03-09 21:50:00|11586|11580|11584.7|11578.7|11586|11580|11580.7|11574.7|0
1646862900000|2022-03-09 21:55:00|11584.6|11578.6|11583.8|11577.8|11585.7|11579.7|11582.2|11576.2|0
1646863200000|2022-03-09 22:00:00|11584|11578|11580.6|11574.6|11585|11579|11579.6|11573.6|0
1646863500000|2022-03-09 22:05:00|11580.3|11574.3|11581|11575|11581|11575|11579.8|11573.8|0
1646863800000|2022-03-09 22:10:00|11581.2|11575.2|11581|11575|11581.7|11575.7|11579.3|11573.3|0
1646864100000|2022-03-09 22:15:00|11580.7|11574.7|11581.5|11575.5|11583.1|11577.1|11579.8|11573.8|0
1646864400000|2022-03-09 22:20:00|11581.7|11575.7|11582.6|11576.6|11582.6|11576.6|11581.4|11575.4|0
1646864700000|2022-03-09 22:25:00|11583.3|11577.3|11582.6|11576.6|11583.3|11577.3|11582.6|11576.6|0
1646865000000|2022-03-09 22:30:00|11582.4|11576.4|11582.9|11576.9|11582.9|11576.9|11582.4|11576.4|0
1646865300000|2022-03-09 22:35:00|11582.8|11576.8|11582.4|11576.4|11582.9|11576.9|11582.1|11576.1|0
1646865600000|2022-03-09 22:40:00|11582.2|11576.2|11582.2|11576.2|11582.2|11576.2|11582.2|11576.2|0
1646865900000|2022-03-09 22:45:00|11582.5|11576.5|11582.3|11576.3|11582.5|11576.5|11582.3|11576.3|0
1646866200000|2022-03-09 22:50:00|11582.1|11576.1|11582.5|11576.5|11582.5|11576.5|11582.1|11576.1|0
1646866500000|2022-03-09 22:55:00|11582.3|11576.3|11581.6|11575.6|11583.4|11577.4|11580.9|11574.9|0
1646866800000|2022-03-09 23:00:00|11584.2|11578.2|11577.1|11571.1|11584.2|11578.2|11571.5|11565.5|0
1646867100000|2022-03-09 23:05:00|11576.6|11570.6|11579.1|11573.1|11582.5|11576.5|11574.3|11568.3|0
1646867400000|2022-03-09 23:10:00|11578.9|11572.9|11581.9|11575.9|11588|11582|11578.9|11572.9|0
1646867700000|2022-03-09 23:15:00|11582.1|11576.1|11575.9|11569.9|11583.7|11577.7|11575.9|11569.9|0
1646868000000|2022-03-09 23:20:00|11576.4|11570.4|11570|11564|11578.4|11572.4|11569|11563|0
1646868300000|2022-03-09 23:25:00|11569.7|11563.7|11572.5|11566.5|11573.8|11567.8|11568.8|11562.8|0
1646868600000|2022-03-09 23:30:00|11572.9|11566.9|11574.3|11568.3|11575|11569|11572.9|11566.9|0
1646868900000|2022-03-09 23:35:00|11574.1|11568.1|11573.1|11567.1|11575.9|11569.9|11569.7|11563.7|0
1646869200000|2022-03-09 23:40:00|11573|11567|11572|11566|11574.6|11568.6|11571.3|11565.3|0
1646869500000|2022-03-09 23:45:00|11571.5|11565.5|11571.8|11565.8|11574.8|11568.8|11571.3|11565.3|0
1646869800000|2022-03-09 23:50:00|11572|11566|11574.3|11568.3|11574.6|11568.6|11568.4|11562.4|0
1646870100000|2022-03-09 23:55:00|11574.8|11568.8|11577.3|11571.3|11577.8|11571.8|11574.3|11568.3|0
1646870400000|2022-03-10 00:00:00|11577.8|11571.8|11574.2|11568.2|11582.6|11576.6|11569.8|11563.8|0
1646870700000|2022-03-10 00:05:00|11574.3|11568.3|11572.7|11566.7|11575|11569|11567.9|11561.9|0
1646871000000|2022-03-10 00:10:00|11572.6|11566.6|11571.6|11565.6|11575|11569|11569.8|11563.8|0
1646871300000|2022-03-10 00:15:00|11571.5|11565.5|11554.5|11548.5|11580.6|11574.6|11553.1|11547.1|0
1646871600000|2022-03-10 00:20:00|11554.7|11548.7|11569.8|11563.8|11573.7|11567.7|11554.5|11548.5|0
1646871900000|2022-03-10 00:25:00|11570|11564|11561.4|11555.4|11573.2|11567.2|11560|11554|0
1646872200000|2022-03-10 00:30:00|11561.5|11555.5|11561.1|11555.1|11566|11560|11553.6|11547.6|0
1646872500000|2022-03-10 00:35:00|11561.3|11555.3|11564.4|11558.4|11566|11560|11555.2|11549.2|0
1646872800000|2022-03-10 00:40:00|11564.6|11558.6|11553.7|11547.7|11566|11560|11553.2|11547.2|0
1646873100000|2022-03-10 00:45:00|11553.5|11547.5|11549.7|11543.7|11555.2|11549.2|11544.4|11538.4|0
1646873400000|2022-03-10 00:50:00|11549.9|11543.9|11550.7|11544.7|11555.2|11549.2|11547.8|11541.8|0
1646873700000|2022-03-10 00:55:00|11550.9|11544.9|11550.3|11544.3|11552.7|11546.7|11546.3|11540.3|0
1646874000000|2022-03-10 01:00:00|11550.5|11544.5|11546.8|11540.8|11561|11555|11545.3|11539.3|0
1646874300000|2022-03-10 01:05:00|11547.2|11541.2|11556.4|11550.4|11563|11557|11547.2|11541.2|0
1646874600000|2022-03-10 01:10:00|11556.2|11550.2|11557.6|11551.6|11558.1|11552.1|11549.8|11543.8|0
1646874900000|2022-03-10 01:15:00|11557.4|11551.4|11553.6|11547.6|11557.4|11551.4|11549.7|11543.7|0
1646875200000|2022-03-10 01:20:00|11554.2|11548.2|11555.6|11549.6|11557.6|11551.6|11550.2|11544.2|0
1646875500000|2022-03-10 01:25:00|11557.1|11551.1|11555.6|11549.6|11561.1|11555.1|11555.6|11549.6|0
1646875800000|2022-03-10 01:30:00|11555.2|11549.2|11552.6|11546.6|11559|11553|11544.8|11538.8|0
1646876100000|2022-03-10 01:35:00|11553.6|11547.6|11544.2|11538.2|11555.1|11549.1|11540.3|11534.3|0
1646876400000|2022-03-10 01:40:00|11544.6|11538.6|11542.7|11536.7|11548.6|11542.6|11539.3|11533.3|0
1646876700000|2022-03-10 01:45:00|11543.6|11537.6|11550.2|11544.2|11552.1|11546.1|11543.6|11537.6|0
1646877000000|2022-03-10 01:50:00|11548.6|11542.6|11545.7|11539.7|11549.2|11543.2|11542.4|11536.4|0
1646877300000|2022-03-10 01:55:00|11545.9|11539.9|11548.7|11542.7|11549.2|11543.2|11542.3|11536.3|0
1646877600000|2022-03-10 02:00:00|11548.2|11542.2|11558.6|11552.6|11561.1|11555.1|11546.7|11540.7|0
1646877900000|2022-03-10 02:05:00|11559.2|11553.2|11558.6|11552.6|11561.1|11555.1|11556.2|11550.2|0
1646878200000|2022-03-10 02:10:00|11559.1|11553.1|11560.5|11554.5|11562.4|11556.4|11558.1|11552.1|0
1646878500000|2022-03-10 02:15:00|11560.3|11554.3|11555.6|11549.6|11562.4|11556.4|11555.2|11549.2|0
1646878800000|2022-03-10 02:20:00|11555.4|11549.4|11554.7|11548.7|11555.4|11549.4|11548.3|11542.3|0
1646879100000|2022-03-10 02:25:00|11554.5|11548.5|11557.6|11551.6|11558.1|11552.1|11553.2|11547.2|0
1646879400000|2022-03-10 02:30:00|11558.1|11552.1|11553.7|11547.7|11558.2|11552.2|11553.7|11547.7|0
1646879700000|2022-03-10 02:35:00|11553.5|11547.5|11558|11552|11559.1|11553.1|11553.2|11547.2|0
1646880000000|2022-03-10 02:40:00|11557.6|11551.6|11555.6|11549.6|11558.6|11552.6|11551.7|11545.7|0
1646880300000|2022-03-10 02:45:00|11556.2|11550.2|11549.7|11543.7|11556.2|11550.2|11549.7|11543.7|0
1646880600000|2022-03-10 02:50:00|11549.9|11543.9|11556.6|11550.6|11558.1|11552.1|11549.7|11543.7|0
1646880900000|2022-03-10 02:55:00|11557|11551|11551.7|11545.7|11557.6|11551.6|11549.7|11543.7|0
1646881200000|2022-03-10 03:00:00|11551.9|11545.9|11553.2|11547.2|11554.2|11548.2|11549.2|11543.2|0
1646881500000|2022-03-10 03:05:00|11553.1|11547.1|11550.6|11544.6|11554.2|11548.2|11550.6|11544.6|0
1646881800000|2022-03-10 03:10:00|11550.8|11544.8|11550.2|11544.2|11555.1|11549.1|11546.3|11540.3|0
1646882100000|2022-03-10 03:15:00|11550.4|11544.4|11548.7|11542.7|11554.2|11548.2|11547.7|11541.7|0
1646882400000|2022-03-10 03:20:00|11548.9|11542.9|11550.3|11544.3|11552.7|11546.7|11547.7|11541.7|0
1646882700000|2022-03-10 03:25:00|11550.7|11544.7|11546.7|11540.7|11551.7|11545.7|11542.8|11536.8|0
1646883000000|2022-03-10 03:30:00|11547.3|11541.3|11544.8|11538.8|11548.3|11542.3|11543.8|11537.8|0
1646883300000|2022-03-10 03:35:00|11545.3|11539.3|11548.2|11542.2|11548.7|11542.7|11544.3|11538.3|0
1646883600000|2022-03-10 03:40:00|11548.7|11542.7|11544.7|11538.7|11549.2|11543.2|11541.4|11535.4|0
1646883900000|2022-03-10 03:45:00|11544.8|11538.8|11547.3|11541.3|11550.6|11544.6|11542.8|11536.8|0
1646884200000|2022-03-10 03:50:00|11547.7|11541.7|11541.5|11535.5|11549.3|11543.3|11541.5|11535.5|0
1646884500000|2022-03-10 03:55:00|11541.3|11535.3|11541.9|11535.9|11542.9|11536.9|11540.5|11534.5|0
1646884800000|2022-03-10 04:00:00|11542.4|11536.4|11544.8|11538.8|11546.8|11540.8|11541.9|11535.9|0
1646885100000|2022-03-10 04:05:00|11544.9|11538.9|11546.8|11540.8|11547.7|11541.7|11544.4|11538.4|0
1646885400000|2022-03-10 04:10:00|11546.7|11540.7|11535|11529|11546.8|11540.8|11532.6|11526.6|0
1646885700000|2022-03-10 04:15:00|11534.8|11528.8|11530.1|11524.1|11536.5|11530.5|11529.1|11523.1|0
1646886000000|2022-03-10 04:20:00|11530.3|11524.3|11534|11528|11536|11530|11530.1|11524.1|0
1646886300000|2022-03-10 04:25:00|11533.5|11527.5|11531|11525|11534|11528|11528.1|11522.1|0
1646886600000|2022-03-10 04:30:00|11530.6|11524.6|11534.7|11528.7|11539.8|11533.8|11529|11523|0
1646886900000|2022-03-10 04:35:00|11534.2|11528.2|11530.3|11524.3|11539.1|11533.1|11529.7|11523.7|0
1646887200000|2022-03-10 04:40:00|11530.1|11524.1|11534.2|11528.2|11536.1|11530.1|11529.7|11523.7|0
1646887500000|2022-03-10 04:45:00|11534.4|11528.4|11533.6|11527.6|11538.5|11532.5|11533.2|11527.2|0
1646887800000|2022-03-10 04:50:00|11533.4|11527.4|11536.2|11530.2|11536.2|11530.2|11533.2|11527.2|0
1646888100000|2022-03-10 04:55:00|11536.8|11530.8|11544.4|11538.4|11544.4|11538.4|11536.8|11530.8|0
1646888400000|2022-03-10 05:00:00|11544.6|11538.6|11542.7|11536.7|11545.7|11539.7|11540.3|11534.3|0
1646888700000|2022-03-10 05:05:00|11542.9|11536.9|11536.8|11530.8|11544.2|11538.2|11535.4|11529.4|0
1646889000000|2022-03-10 05:10:00|11536.6|11530.6|11532.5|11526.5|11539.3|11533.3|11531.9|11525.9|0
1646889300000|2022-03-10 05:15:00|11532.3|11526.3|11526.3|11520.3|11534.2|11528.2|11524.3|11518.3|0
1646889600000|2022-03-10 05:20:00|11527.3|11521.3|11528.3|11522.3|11531.2|11525.2|11524.8|11518.8|0
1646889900000|2022-03-10 05:25:00|11528|11522|11526.7|11520.7|11529.7|11523.7|11526.7|11520.7|0
1646890200000|2022-03-10 05:30:00|11527|11521|11527.2|11521.2|11532.1|11526.1|11527|11521|0
1646890500000|2022-03-10 05:35:00|11527.4|11521.4|11533.5|11527.5|11534.5|11528.5|11527.4|11521.4|0
1646890800000|2022-03-10 05:40:00|11533.6|11527.6|11536.5|11530.5|11538.4|11532.4|11533.1|11527.1|0
1646891100000|2022-03-10 05:45:00|11537.1|11531.1|11546.8|11540.8|11547.3|11541.3|11537.1|11531.1|0
1646891400000|2022-03-10 05:50:00|11547|11541|11558.8|11552.8|11558.8|11552.8|11547|11541|0
1646891700000|2022-03-10 05:55:00|11558.6|11552.6|11561.4|11555.4|11564.8|11558.8|11557.5|11551.5|0
1646892000000|2022-03-10 06:00:00|11561.8|11555.8|11568.8|11562.8|11569.7|11563.7|11559|11553|0
1646892300000|2022-03-10 06:05:00|11569.2|11563.2|11571.2|11565.2|11572.2|11566.2|11562.9|11556.9|0
1646892600000|2022-03-10 06:10:00|11571.4|11565.4|11571.7|11565.7|11572.7|11566.7|11562.9|11556.9|0
1646892900000|2022-03-10 06:15:00|11571.5|11565.5|11566.1|11560.1|11572.2|11566.2|11563.3|11557.3|0
1646893200000|2022-03-10 06:20:00|11565.8|11559.8|11560.4|11554.4|11565.8|11559.8|11559.9|11553.9|0
1646893500000|2022-03-10 06:25:00|11560.6|11554.6|11557.9|11551.9|11561.4|11555.4|11557|11551|0
1646893800000|2022-03-10 06:30:00|11558.2|11552.2|11557.3|11551.3|11560.9|11554.9|11556|11550|0
1646894100000|2022-03-10 06:35:00|11557|11551|11562.4|11556.4|11570.2|11564.2|11556.8|11550.8|0
1646894400000|2022-03-10 06:40:00|11562|11556|11570.3|11564.3|11570.8|11564.8|11560.5|11554.5|0
1646894700000|2022-03-10 06:45:00|11570.8|11564.8|11560|11554|11573.2|11567.2|11559|11553|0
1646895000000|2022-03-10 06:50:00|11560.7|11554.7|11556.5|11550.5|11564.9|11558.9|11553.2|11547.2|0
1646895300000|2022-03-10 06:55:00|11557|11551|11555.6|11549.6|11567.9|11561.9|11555.6|11549.6|0
1646895600000|2022-03-10 07:00:00|11557.7|11555.7|11551.2|11549.2|11565.2|11563.2|11541.7|11539.7|31
1646895900000|2022-03-10 07:05:00|11550.7|11548.7|11546.2|11544.2|11558.7|11556.7|11546.2|11544.2|50
1646896200000|2022-03-10 07:10:00|11546.7|11544.7|11544.7|11542.7|11553.2|11551.2|11526.2|11524.2|77
1646896500000|2022-03-10 07:15:00|11544.2|11542.2|11543.2|11541.2|11547.2|11545.2|11531.2|11529.2|54
1646896800000|2022-03-10 07:20:00|11543.7|11541.7|11548.2|11546.2|11554.2|11552.2|11530.2|11528.2|52
1646897100000|2022-03-10 07:25:00|11548.7|11546.7|11555.2|11553.2|11556.2|11554.2|11544.7|11542.7|42
1646897400000|2022-03-10 07:30:00|11555.7|11553.7|11576.7|11574.7|11581.7|11579.7|11552.7|11550.7|102
1646897700000|2022-03-10 07:35:00|11576.2|11574.2|11591.2|11589.2|11606.2|11604.2|11576.2|11574.2|113
1646898000000|2022-03-10 07:40:00|11591.7|11589.7|11580.7|11578.7|11595.2|11593.2|11580.7|11578.7|69
1646898300000|2022-03-10 07:45:00|11581.2|11579.2|11570.2|11568.2|11581.2|11579.2|11560.2|11558.2|96
1646898600000|2022-03-10 07:50:00|11571.2|11569.2|11560.2|11558.2|11574.7|11572.7|11557.7|11555.7|49
1646898900000|2022-03-10 07:55:00|11560.7|11558.7|11583.7|11581.7|11587.7|11585.7|11553.2|11551.2|124
1646899200000|2022-03-10 08:00:00|11586.7|11584.7|11517.2|11515.2|11586.7|11584.7|11506.7|11504.7|1855
1646899500000|2022-03-10 08:05:00|11517.7|11515.7|11540.2|11538.2|11549.2|11547.2|11505.2|11503.2|894
1646899800000|2022-03-10 08:10:00|11541.2|11539.2|11503.2|11501.2|11542.2|11540.2|11490.7|11488.7|871
1646900100000|2022-03-10 08:15:00|11502.2|11500.2|11477.2|11475.2|11508.2|11506.2|11475.2|11473.2|517
1646900400000|2022-03-10 08:20:00|11476.2|11474.2|11452.2|11450.2|11479.2|11477.2|11447.2|11445.2|763
1646900700000|2022-03-10 08:25:00|11451.7|11449.7|11455.2|11453.2|11458.2|11456.2|11429.2|11427.2|622
1646901000000|2022-03-10 08:30:00|11454.7|11452.7|11422.2|11420.2|11460.7|11458.7|11406.2|11404.2|1009
1646901300000|2022-03-10 08:35:00|11423.2|11421.2|11454.2|11452.2|11464.2|11462.2|11414.7|11412.7|1124
1646901600000|2022-03-10 08:40:00|11454.9|11452.9|11497.4|11495.4|11499.9|11497.9|11453.9|11451.9|637
1646901900000|2022-03-10 08:45:00|11497.9|11495.9|11493.4|11491.4|11509.4|11507.4|11484.9|11482.9|767
1646902200000|2022-03-10 08:50:00|11492.4|11490.4|11462.9|11460.9|11492.9|11490.9|11462.4|11460.4|531
1646902500000|2022-03-10 08:55:00|11463.9|11461.9|11459.4|11457.4|11476.9|11474.9|11452.4|11450.4|267
1646902800000|2022-03-10 09:00:00|11461.4|11459.4|11519.9|11517.9|11533.9|11531.9|11461.4|11459.4|1074
1646903100000|2022-03-10 09:05:00|11520.4|11518.4|11532.9|11530.9|11540.9|11538.9|11509.4|11507.4|457
1646903400000|2022-03-10 09:10:00|11533.4|11531.4|11531.9|11529.9|11549.9|11547.9|11530.4|11528.4|529
1646903700000|2022-03-10 09:15:00|11532.9|11530.9|11543.9|11541.9|11544.4|11542.4|11519.9|11517.9|432
1646904000000|2022-03-10 09:20:00|11543.4|11541.4|11505.9|11503.9|11544.4|11542.4|11504.9|11502.9|242
1646904300000|2022-03-10 09:25:00|11505.4|11503.4|11483.9|11481.9|11505.9|11503.9|11479.4|11477.4|288
1646904600000|2022-03-10 09:30:00|11483.4|11481.4|11477.4|11475.4|11488.9|11486.9|11464.4|11462.4|342
1646904900000|2022-03-10 09:35:00|11477.9|11475.9|11474.9|11472.9|11479.9|11477.9|11460.9|11458.9|321
1646905200000|2022-03-10 09:40:00|11474.4|11472.4|11500.4|11498.4|11501.4|11499.4|11471.9|11469.9|312
1646905500000|2022-03-10 09:45:00|11500.9|11498.9|11485.9|11483.9|11504.9|11502.9|11480.4|11478.4|392
1646905800000|2022-03-10 09:50:00|11485.4|11483.4|11458.9|11456.9|11503.9|11501.9|11449.9|11447.9|1051
1646906100000|2022-03-10 09:55:00|11456.4|11454.4|11453.9|11451.9|11472.9|11470.9|11430.9|11428.9|1354
1646906400000|2022-03-10 10:00:00|11454.9|11452.9|11475.9|11473.9|11475.9|11473.9|11443.9|11441.9|622
1646906700000|2022-03-10 10:05:00|11476.4|11474.4|11473.9|11471.9|11493.9|11491.9|11457.9|11455.9|550
1646907000000|2022-03-10 10:10:00|11472.9|11470.9|11459.9|11457.9|11482.9|11480.9|11456.9|11454.9|367
1646907300000|2022-03-10 10:15:00|11460.4|11458.4|11485.9|11483.9|11486.9|11484.9|11457.9|11455.9|407
1646907600000|2022-03-10 10:20:00|11485.4|11483.4|11491.4|11489.4|11497.4|11495.4|11478.9|11476.9|370
1646907900000|2022-03-10 10:25:00|11491.9|11489.9|11495.4|11493.4|11501.9|11499.9|11488.4|11486.4|334
1646908200000|2022-03-10 10:30:00|11493.9|11491.9|11498.4|11496.4|11500.9|11498.9|11480.4|11478.4|265
1646908500000|2022-03-10 10:35:00|11497.9|11495.9|11480.9|11478.9|11497.9|11495.9|11479.4|11477.4|265
1646908800000|2022-03-10 10:40:00|11481.4|11479.4|11497.9|11495.9|11499.4|11497.4|11479.4|11477.4|309
1646909100000|2022-03-10 10:45:00|11498.4|11496.4|11506.9|11504.9|11507.9|11505.9|11489.9|11487.9|290
1646909400000|2022-03-10 10:50:00|11506.4|11504.4|11504.9|11502.9|11506.9|11504.9|11492.4|11490.4|229
1646909700000|2022-03-10 10:55:00|11505.4|11503.4|11488.9|11486.9|11507.9|11505.9|11488.4|11486.4|336
1646910000000|2022-03-10 11:00:00|11489.4|11487.4|11495.9|11493.9|11498.9|11496.9|11486.4|11484.4|405
1646910300000|2022-03-10 11:05:00|11494.4|11492.4|11494.9|11492.9|11501.9|11499.9|11491.4|11489.4|382
1646910600000|2022-03-10 11:10:00|11495.4|11493.4|11498.4|11496.4|11511.9|11509.9|11489.9|11487.9|373
1646910900000|2022-03-10 11:15:00|11498.9|11496.9|11492.9|11490.9|11509.9|11507.9|11487.4|11485.4|214
1646911200000|2022-03-10 11:20:00|11490.9|11488.9|11486.4|11484.4|11496.4|11494.4|11485.4|11483.4|335
1646911500000|2022-03-10 11:25:00|11485.9|11483.9|11486.4|11484.4|11493.9|11491.9|11483.9|11481.9|314
1646911800000|2022-03-10 11:30:00|11485.9|11483.9|11482.4|11480.4|11490.9|11488.9|11474.9|11472.9|453
1646912100000|2022-03-10 11:35:00|11481.9|11479.9|11468.9|11466.9|11488.9|11486.9|11466.9|11464.9|451
1646912400000|2022-03-10 11:40:00|11468.4|11466.4|11467.9|11465.9|11473.9|11471.9|11462.9|11460.9|579
1646912700000|2022-03-10 11:45:00|11468.4|11466.4|11462.9|11460.9|11474.9|11472.9|11455.9|11453.9|534
1646913000000|2022-03-10 11:50:00|11462.4|11460.4|11446.4|11444.4|11466.4|11464.4|11446.4|11444.4|341
1646913300000|2022-03-10 11:55:00|11446.9|11444.9|11459.4|11457.4|11462.9|11460.9|11445.9|11443.9|345
1646913600000|2022-03-10 12:00:00|11461.9|11459.9|11446.9|11444.9|11469.4|11467.4|11443.4|11441.4|341
1646913900000|2022-03-10 12:05:00|11447.9|11445.9|11452.9|11450.9|11455.4|11453.4|11445.9|11443.9|273
1646914200000|2022-03-10 12:10:00|11453.4|11451.4|11457.9|11455.9|11459.4|11457.4|11441.4|11439.4|341
1646914500000|2022-03-10 12:15:00|11458.4|11456.4|11465.9|11463.9|11471.9|11469.9|11453.4|11451.4|185
1646914800000|2022-03-10 12:20:00|11465.4|11463.4|11454.4|11452.4|11466.9|11464.9|11447.9|11445.9|160
1646915100000|2022-03-10 12:25:00|11453.9|11451.9|11455.9|11453.9|11461.4|11459.4|11453.4|11451.4|102
1646915400000|2022-03-10 12:30:00|11455.4|11453.4|11445.9|11443.9|11455.4|11453.4|11445.4|11443.4|171
1646915700000|2022-03-10 12:35:00|11446.4|11444.4|11443.9|11441.9|11449.4|11447.4|11442.4|11440.4|220
1646916000000|2022-03-10 12:40:00|11444.4|11442.4|11444.4|11442.4|11447.4|11445.4|11438.9|11436.9|213
1646916300000|2022-03-10 12:45:00|11444.9|11442.9|11422.9|11420.9|11446.4|11444.4|11409.9|11407.9|765
1646916600000|2022-03-10 12:50:00|11422.4|11420.4|11409.5|11407.5|11430.5|11428.5|11402.5|11400.5|845
1646916900000|2022-03-10 12:55:00|11409|11407|11393.5|11391.5|11414.5|11412.5|11393.5|11391.5|760
1646917200000|2022-03-10 13:00:00|11394.5|11392.5|11397.5|11395.5|11410.5|11408.5|11394.5|11392.5|344
1646917500000|2022-03-10 13:05:00|11397|11395|11402.5|11400.5|11419.5|11417.5|11396.5|11394.5|344
1646917800000|2022-03-10 13:10:00|11403|11401|11396.5|11394.5|11413|11411|11390|11388|307
1646918100000|2022-03-10 13:15:00|11396|11394|11412.5|11410.5|11417|11415|11394|11392|307
1646918400000|2022-03-10 13:20:00|11413|11411|11420.5|11418.5|11424|11422|11410.5|11408.5|1882
1646918700000|2022-03-10 13:25:00|11421.5|11419.5|11433|11431|11445|11443|11418.5|11416.5|230
1646919000000|2022-03-10 13:30:00|11433.5|11431.5|11451.5|11449.5|11458|11456|11432|11430|515
1646919300000|2022-03-10 13:35:00|11452|11450|11438.5|11436.5|11461.5|11459.5|11437.5|11435.5|400
1646919600000|2022-03-10 13:40:00|11438|11436|11442.5|11440.5|11452.5|11450.5|11433.5|11431.5|230
1646919900000|2022-03-10 13:45:00|11442|11440|11436.5|11434.5|11452|11450|11429.5|11427.5|215
1646920200000|2022-03-10 13:50:00|11437|11435|11432.5|11430.5|11443|11441|11427.5|11425.5|195
1646920500000|2022-03-10 13:55:00|11433.5|11431.5|11443.5|11441.5|11449.5|11447.5|11432|11430|229
1646920800000|2022-03-10 14:00:00|11442.5|11440.5|11463|11461|11466|11464|11442.5|11440.5|254
1646921100000|2022-03-10 14:05:00|11462.5|11460.5|11440.5|11438.5|11462.5|11460.5|11440|11438|196
1646921400000|2022-03-10 14:10:00|11440|11438|11438.5|11436.5|11442.5|11440.5|11428.5|11426.5|184
1646921700000|2022-03-10 14:15:00|11438|11436|11438.5|11436.5|11439.5|11437.5|11426|11424|127
1646922000000|2022-03-10 14:20:00|11438|11436|11440.5|11438.5|11446|11444|11428.5|11426.5|328
1646922300000|2022-03-10 14:25:00|11440|11438|11443.5|11441.5|11447|11445|11435|11433|424
1646922600000|2022-03-10 14:30:00|11444.5|11442.5|11452.5|11450.5|11456.5|11454.5|11427|11425|387
1646922900000|2022-03-10 14:35:00|11452|11450|11427.5|11425.5|11458.5|11456.5|11427.5|11425.5|346
1646923200000|2022-03-10 14:40:00|11427|11425|11481|11479|11490.5|11488.5|11427|11425|724
1646923500000|2022-03-10 14:45:00|11480.5|11478.5|11477.5|11475.5|11489|11487|11473.5|11471.5|266
1646923800000|2022-03-10 14:50:00|11478.5|11476.5|11497.5|11495.5|11499.5|11497.5|11463|11461|403
1646924100000|2022-03-10 14:55:00|11496|11494|11540|11538|11546.5|11544.5|11494.5|11492.5|1078
1646924400000|2022-03-10 15:00:00|11539.5|11537.5|11503.5|11501.5|11542|11540|11496.5|11494.5|605
1646924700000|2022-03-10 15:05:00|11504|11502|11506.5|11504.5|11511.5|11509.5|11495.5|11493.5|586
1646925000000|2022-03-10 15:10:00|11506.1|11504.1|11498.1|11496.1|11509.1|11507.1|11488.1|11486.1|616
1646925300000|2022-03-10 15:15:00|11496.1|11494.1|11515.1|11513.1|11517.6|11515.6|11494.6|11492.6|873
1646925600000|2022-03-10 15:20:00|11516.1|11514.1|11471.1|11469.1|11516.6|11514.6|11466.1|11464.1|519
1646925900000|2022-03-10 15:25:00|11472.1|11470.1|11458.6|11456.6|11488.1|11486.1|11454.6|11452.6|380
1646926200000|2022-03-10 15:30:00|11458.1|11456.1|11457.1|11455.1|11471.1|11469.1|11454.6|11452.6|472
1646926500000|2022-03-10 15:35:00|11456.1|11454.1|11462.1|11460.1|11466.1|11464.1|11451.1|11449.1|463
1646926800000|2022-03-10 15:40:00|11461.6|11459.6|11454.1|11452.1|11468.1|11466.1|11452.6|11450.6|519
1646927100000|2022-03-10 15:45:00|11455.1|11453.1|11449.1|11447.1|11458.6|11456.6|11446.1|11444.1|375
1646927400000|2022-03-10 15:50:00|11448.6|11446.6|11436.1|11434.1|11449.1|11447.1|11430.1|11428.1|312
1646927700000|2022-03-10 15:55:00|11435.6|11433.6|11419.6|11417.6|11437.6|11435.6|11414.6|11412.6|298
1646928000000|2022-03-10 16:00:00|11419.1|11417.1|11389.1|11387.1|11420.1|11418.1|11388.1|11386.1|457
1646928300000|2022-03-10 16:05:00|11390.1|11388.1|11389.1|11387.1|11403.6|11401.6|11388.6|11386.6|552
1646928600000|2022-03-10 16:10:00|11389.6|11387.6|11405.1|11403.1|11410.1|11408.1|11384.6|11382.6|589
1646928900000|2022-03-10 16:15:00|11404.6|11402.6|11392.6|11390.6|11407.6|11405.6|11390.1|11388.1|896
1646929200000|2022-03-10 16:20:00|11392.1|11390.1|11358.1|11356.1|11392.1|11390.1|11357.6|11355.6|1444
1646929500000|2022-03-10 16:25:00|11357.1|11355.1|11391.6|11389.6|11392.1|11390.1|11347.6|11345.6|3995
1646929800000|2022-03-10 16:30:00|11399.1|11397.1|11386.1|11384.1|11403.6|11401.6|11375.6|11373.6|1855
1646930100000|2022-03-10 16:35:00|11387.6|11385.6|11382.1|11380.1|11413.6|11411.6|11373.6|11371.6|458
1646930400000|2022-03-10 16:40:00|11382.6|11380.6|11384.6|11382.6|11395.6|11393.6|11368.6|11366.6|270
1646930700000|2022-03-10 16:45:00|11385.6|11383.6|11394.1|11392.1|11398.1|11396.1|11384.1|11382.1|70
1646931000000|2022-03-10 16:50:00|11393.6|11391.6|11403.6|11401.6|11405.1|11403.1|11391.6|11389.6|67
1646931300000|2022-03-10 16:55:00|11404.1|11402.1|11411.6|11409.6|11414.1|11412.1|11401.1|11399.1|50
1646931600000|2022-03-10 17:00:00|11411.1|11409.1|11418.6|11416.6|11418.6|11416.6|11405.1|11403.1|103
1646931900000|2022-03-10 17:05:00|11419.1|11417.1|11412.1|11410.1|11427.1|11425.1|11409.6|11407.6|22
1646932200000|2022-03-10 17:10:00|11412.6|11410.6|11412.6|11410.6|11417.1|11415.1|11406.1|11404.1|29
1646932500000|2022-03-10 17:15:00|11413.1|11411.1|11410.1|11408.1|11417.6|11415.6|11406.1|11404.1|28
1646932800000|2022-03-10 17:20:00|11410.6|11408.6|11431.1|11429.1|11431.1|11429.1|11409.6|11407.6|19
1646933100000|2022-03-10 17:25:00|11430.1|11428.1|11431.6|11429.6|11434.6|11432.6|11424.6|11422.6|35
1646933400000|2022-03-10 17:30:00|11432.1|11430.1|11425.1|11423.1|11433.6|11431.6|11424.6|11422.6|2
1646933700000|2022-03-10 17:35:00|11424.6|11422.6|11427.6|11425.6|11428.6|11426.6|11419.6|11417.6|9
1646934000000|2022-03-10 17:40:00|11427.1|11425.1|11418.6|11416.6|11427.1|11425.1|11417.1|11415.1|5
1646934300000|2022-03-10 17:45:00|11418.1|11416.1|11421.6|11419.6|11422.1|11420.1|11415.1|11413.1|55
1646934600000|2022-03-10 17:50:00|11422.1|11420.1|11412.6|11410.6|11423.6|11421.6|11407.6|11405.6|67
1646934900000|2022-03-10 17:55:00|11413.1|11411.1|11403.1|11401.1|11413.1|11411.1|11400.1|11398.1|40
1646935200000|2022-03-10 18:00:00|11403.6|11401.6|11395.1|11393.1|11407.1|11405.1|11394.6|11392.6|26
1646935500000|2022-03-10 18:05:00|11394.6|11392.6|11401.1|11399.1|11405.1|11403.1|11394.6|11392.6|22
1646935800000|2022-03-10 18:10:00|11402.1|11400.1|11404.1|11402.1|11413.6|11411.6|11401.1|11399.1|27
1646936100000|2022-03-10 18:15:00|11403.6|11401.6|11415.1|11413.1|11420.6|11418.6|11402.6|11400.6|20
1646936400000|2022-03-10 18:20:00|11414.6|11412.6|11419.6|11417.6|11421.1|11419.1|11406.6|11404.6|42
1646936700000|2022-03-10 18:25:00|11419.1|11417.1|11417.6|11415.6|11422.1|11420.1|11410.1|11408.1|7
1646937000000|2022-03-10 18:30:00|11417.1|11415.1|11425.1|11423.1|11426.6|11424.6|11414.6|11412.6|26
1646937300000|2022-03-10 18:35:00|11424.6|11422.6|11419.6|11417.6|11429.1|11427.1|11418.1|11416.1|85
1646937600000|2022-03-10 18:40:00|11420.1|11418.1|11421.6|11419.6|11425.1|11423.1|11416.6|11414.6|16
1646937900000|2022-03-10 18:45:00|11420.6|11418.6|11440.1|11438.1|11441.1|11439.1|11420.1|11418.1|53
1646938200000|2022-03-10 18:50:00|11439.6|11437.6|11435.1|11433.1|11446.6|11444.6|11430.6|11428.6|47
1646938500000|2022-03-10 18:55:00|11433.6|11431.6|11437.1|11435.1|11442.6|11440.6|11429.6|11427.6|40
1646938800000|2022-03-10 19:00:00|11436.6|11434.6|11460.6|11458.6|11462.6|11460.6|11431.6|11429.6|32
1646939100000|2022-03-10 19:05:00|11461.1|11459.1|11449.1|11447.1|11466.6|11464.6|11443.6|11441.6|29
1646939400000|2022-03-10 19:10:00|11448.6|11446.6|11453.1|11451.1|11453.1|11451.1|11448.6|11446.6|10
1646939700000|2022-03-10 19:15:00|11453.6|11451.6|11462.1|11460.1|11472.6|11470.6|11452.6|11450.6|25
1646940000000|2022-03-10 19:20:00|11462.6|11460.6|11459.1|11457.1|11467.6|11465.6|11458.1|11456.1|13
1646940300000|2022-03-10 19:25:00|11459.6|11457.6|11466.6|11464.6|11472.6|11470.6|11457.6|11455.6|15
1646940600000|2022-03-10 19:30:00|11467.1|11465.1|11465.1|11463.1|11475.1|11473.1|11464.1|11462.1|7
1646940900000|2022-03-10 19:35:00|11466.1|11464.1|11460.6|11458.6|11469.1|11467.1|11460.6|11458.6|3
1646941200000|2022-03-10 19:40:00|11462.1|11460.1|11458.1|11456.1|11470.6|11468.6|11458.1|11456.1|31
1646941500000|2022-03-10 19:45:00|11457.6|11455.6|11479.1|11477.1|11479.1|11477.1|11456.6|11454.6|28
1646941800000|2022-03-10 19:50:00|11479.6|11477.6|11478.6|11476.6|11483.6|11481.6|11476.1|11474.1|15
1646942100000|2022-03-10 19:55:00|11478.1|11476.1|11479.1|11477.1|11483.6|11481.6|11471.6|11469.6|16
1646942400000|2022-03-10 20:00:00|11478.1|11476.1|11462.6|11460.6|11479.6|11477.6|11461.1|11459.1|13
1646942700000|2022-03-10 20:05:00|11461.1|11459.1|11462.6|11460.6|11470.6|11468.6|11452.1|11450.1|14
1646943000000|2022-03-10 20:10:00|11461.6|11459.6|11459.6|11457.6|11461.6|11459.6|11456.1|11454.1|30
1646943300000|2022-03-10 20:15:00|11460.1|11458.1|11459.1|11457.1|11469.1|11467.1|11458.1|11456.1|12
1646943600000|2022-03-10 20:20:00|11458.6|11456.6|11448.1|11446.1|11461.1|11459.1|11440.6|11438.6|7
1646943900000|2022-03-10 20:25:00|11447.6|11445.6|11450.6|11448.6|11455.1|11453.1|11439.1|11437.1|12
1646944200000|2022-03-10 20:30:00|11452.1|11450.1|11442.1|11440.1|11458.1|11456.1|11439.1|11437.1|17
1646944500000|2022-03-10 20:35:00|11441.6|11439.6|11433.1|11431.1|11449.1|11447.1|11429.1|11427.1|27
1646944800000|2022-03-10 20:40:00|11433.6|11431.6|11438.6|11436.6|11443.1|11441.1|11432.6|11430.6|12
1646945100000|2022-03-10 20:45:00|11435.1|11433.1|11423.1|11421.1|11435.1|11433.1|11420.6|11418.6|30
1646945400000|2022-03-10 20:50:00|11423.6|11421.6|11436.6|11434.6|11448.1|11446.1|11423.6|11421.6|50
1646945700000|2022-03-10 20:55:00|11436.1|11434.1|11457.9|11451.9|11458|11452|11434.6|11432.6|59
1646946000000|2022-03-10 21:00:00|11458.4|11452.4|11457.6|11451.6|11459|11453|11453.1|11447.1|0
1646946300000|2022-03-10 21:05:00|11457.9|11451.9|11453.1|11447.1|11459.5|11453.5|11450|11444|0
1646946600000|2022-03-10 21:10:00|11453.4|11447.4|11463|11457|11464|11458|11452|11446|0
1646946900000|2022-03-10 21:15:00|11464|11458|11462.1|11456.1|11464|11458|11461|11455|0
1646947200000|2022-03-10 21:20:00|11462.6|11456.6|11464.5|11458.5|11464.5|11458.5|11462.1|11456.1|0
1646947500000|2022-03-10 21:25:00|11465|11459|11463.9|11457.9|11465|11459|11463.4|11457.4|0
1646947800000|2022-03-10 21:30:00|11463.7|11457.7|11461.9|11455.9|11463.7|11457.7|11461.9|11455.9|0
1646948100000|2022-03-10 21:35:00|11462|11456|11465.4|11459.4|11467.5|11461.5|11462|11456|0
1646948400000|2022-03-10 21:40:00|11464.5|11458.5|11462.8|11456.8|11465|11459|11462.8|11456.8|0
1646948700000|2022-03-10 21:45:00|11462.9|11456.9|11463.9|11457.9|11463.9|11457.9|11458.9|11452.9|0
1646949000000|2022-03-10 21:50:00|11463.4|11457.4|11462.5|11456.5|11463.9|11457.9|11461.9|11455.9|0
1646949300000|2022-03-10 21:55:00|11461.9|11455.9|11457.4|11451.4|11461.9|11455.9|11455.8|11449.8|0
1646949600000|2022-03-10 22:00:00|11457.3|11451.3|11455.7|11449.7|11460.1|11454.1|11455.7|11449.7|0
1646949900000|2022-03-10 22:05:00|11456.6|11450.6|11454.6|11448.6|11457.4|11451.4|11453.7|11447.7|0
1646950200000|2022-03-10 22:10:00|11454.3|11448.3|11453.5|11447.5|11455.5|11449.5|11452.3|11446.3|0
1646950500000|2022-03-10 22:15:00|11453.9|11447.9|11453|11447|11453.9|11447.9|11451.1|11445.1|0
1646950800000|2022-03-10 22:20:00|11453.5|11447.5|11452.5|11446.5|11454.6|11448.6|11452.5|11446.5|0
1646951100000|2022-03-10 22:25:00|11453.2|11447.2|11452.5|11446.5|11453.9|11447.9|11450.9|11444.9|0
1646951400000|2022-03-10 22:30:00|11452.8|11446.8|11451.6|11445.6|11452.8|11446.8|11451.2|11445.2|0
1646951700000|2022-03-10 22:35:00|11451.4|11445.4|11451.6|11445.6|11452.5|11446.5|11451.4|11445.4|0
1646952000000|2022-03-10 22:40:00|11451.8|11445.8|11451.1|11445.1|11451.8|11445.8|11451.1|11445.1|0
1646952300000|2022-03-10 22:45:00|11451.2|11445.2|11451.4|11445.4|11451.8|11445.8|11451.2|11445.2|0
1646952600000|2022-03-10 22:50:00|11451.1|11445.1|11451.4|11445.4|11451.4|11445.4|11451.1|11445.1|0
1646952900000|2022-03-10 22:55:00|11451.6|11445.6|11450.7|11444.7|11452.1|11446.1|11450.4|11444.4|0
1646953200000|2022-03-10 23:00:00|11451.2|11445.2|11464.1|11458.1|11464.5|11458.5|11449.5|11443.5|0
1646953500000|2022-03-10 23:05:00|11463.6|11457.6|11468.3|11462.3|11469.9|11463.9|11463.2|11457.2|0
1646953800000|2022-03-10 23:10:00|11468.5|11462.5|11469.2|11463.2|11469.9|11463.9|11466.7|11460.7|0
1646954100000|2022-03-10 23:15:00|11469.5|11463.5|11468.5|11462.5|11472.4|11466.4|11468.3|11462.3|0
1646954400000|2022-03-10 23:20:00|11468.3|11462.3|11469.7|11463.7|11470.2|11464.2|11466|11460|0
1646954700000|2022-03-10 23:25:00|11469.6|11463.6|11465.9|11459.9|11469.6|11463.6|11465.5|11459.5|0
1646955000000|2022-03-10 23:30:00|11465.5|11459.5|11466|11460|11468.6|11462.6|11464.8|11458.8|0
1646955300000|2022-03-10 23:35:00|11465.9|11459.9|11469.7|11463.7|11469.7|11463.7|11465.9|11459.9|0
1646955600000|2022-03-10 23:40:00|11470.2|11464.2|11465.5|11459.5|11470.2|11464.2|11465.5|11459.5|0
1646955900000|2022-03-10 23:45:00|11465.9|11459.9|11476.7|11470.7|11479.2|11473.2|11465.9|11459.9|0
1646956200000|2022-03-10 23:50:00|11476.5|11470.5|11471.1|11465.1|11476.7|11470.7|11470.2|11464.2|0
1646956500000|2022-03-10 23:55:00|11471.5|11465.5|11469.3|11463.3|11474.7|11468.7|11468|11462|0
1646956800000|2022-03-11 00:00:00|11469.1|11463.1|11463.5|11457.5|11470.6|11464.6|11462.1|11456.1|0
1646957100000|2022-03-11 00:05:00|11463.9|11457.9|11464.8|11458.8|11466.6|11460.6|11462.6|11456.6|0
1646957400000|2022-03-11 00:10:00|11464.6|11458.6|11466.6|11460.6|11468.9|11462.9|11462.6|11456.6|0
1646957700000|2022-03-11 00:15:00|11466.4|11460.4|11460.7|11454.7|11473|11467|11451.1|11445.1|0
1646958000000|2022-03-11 00:20:00|11460.5|11454.5|11460.1|11454.1|11461.1|11455.1|11449.2|11443.2|0
1646958300000|2022-03-11 00:25:00|11460.2|11454.2|11446.3|11440.3|11461.1|11455.1|11437.9|11431.9|0
1646958600000|2022-03-11 00:30:00|11445.8|11439.8|11449.3|11443.3|11457.8|11451.8|11445.8|11439.8|0
1646958900000|2022-03-11 00:35:00|11449|11443|11438.3|11432.3|11453.8|11447.8|11437.9|11431.9|0
1646959200000|2022-03-11 00:40:00|11438.6|11432.6|11440.3|11434.3|11444.8|11438.8|11433.4|11427.4|0
1646959500000|2022-03-11 00:45:00|11439.6|11433.6|11448.2|11442.2|11448.7|11442.7|11438.3|11432.3|0
1646959800000|2022-03-11 00:50:00|11448|11442|11433.2|11427.2|11448.7|11442.7|11426.8|11420.8|0
1646960100000|2022-03-11 00:55:00|11433|11427|11426.3|11420.3|11433|11427|11421.3|11415.3|0
1646960400000|2022-03-11 01:00:00|11427.2|11421.2|11405.3|11399.3|11428.3|11422.3|11405.3|11399.3|0
1646960700000|2022-03-11 01:05:00|11405.9|11399.9|11408.3|11402.3|11415.3|11409.3|11401.3|11395.3|0
1646961000000|2022-03-11 01:10:00|11408.9|11402.9|11405.9|11399.9|11413.3|11407.3|11402.9|11396.9|0
1646961300000|2022-03-11 01:15:00|11405.7|11399.7|11416.3|11410.3|11417.3|11411.3|11405.4|11399.4|0
1646961600000|2022-03-11 01:20:00|11416.1|11410.1|11392|11386|11416.1|11410.1|11391.5|11385.5|0
1646961900000|2022-03-11 01:25:00|11392.8|11386.8|11394.4|11388.4|11399.4|11393.4|11384.4|11378.4|0
1646962200000|2022-03-11 01:30:00|11394.2|11388.2|11386|11380|11394.4|11388.4|11375|11369|0
1646962500000|2022-03-11 01:35:00|11385.6|11379.6|11388.5|11382.5|11390.5|11384.5|11379.5|11373.5|0
1646962800000|2022-03-11 01:40:00|11388.7|11382.7|11390.1|11384.1|11393|11387|11379.1|11373.1|0
1646963100000|2022-03-11 01:45:00|11390.5|11384.5|11391|11385|11396.5|11390.5|11386.5|11380.5|0
1646963400000|2022-03-11 01:50:00|11387.5|11381.5|11384.5|11378.5|11391|11385|11379.1|11373.1|0
1646963700000|2022-03-11 01:55:00|11384.1|11378.1|11384.5|11378.5|11385.1|11379.1|11379.5|11373.5|0
1646964000000|2022-03-11 02:00:00|11384.7|11378.7|11391.5|11385.5|11391.5|11385.5|11381.5|11375.5|0
1646964300000|2022-03-11 02:05:00|11391.3|11385.3|11403.4|11397.4|11406|11400|11388.1|11382.1|0
1646964600000|2022-03-11 02:10:00|11402.8|11396.8|11406.4|11400.4|11407.9|11401.9|11400.4|11394.4|0
1646964900000|2022-03-11 02:15:00|11405.5|11399.5|11404|11398|11406|11400|11401|11395|0
1646965200000|2022-03-11 02:20:00|11403.8|11397.8|11383.5|11377.5|11403.8|11397.8|11383.5|11377.5|0
1646965500000|2022-03-11 02:25:00|11383.1|11377.1|11384.5|11378.5|11387.1|11381.1|11376|11370|0
1646965800000|2022-03-11 02:30:00|11384.7|11378.7|11387.5|11381.5|11390|11384|11378.1|11372.1|0
1646966100000|2022-03-11 02:35:00|11387.7|11381.7|11388.5|11382.5|11392|11386|11384.1|11378.1|0
1646966400000|2022-03-11 02:40:00|11388.3|11382.3|11385.5|11379.5|11393.1|11387.1|11384.5|11378.5|0
1646966700000|2022-03-11 02:45:00|11385.3|11379.3|11383.5|11377.5|11390.5|11384.5|11381.5|11375.5|0
1646967000000|2022-03-11 02:50:00|11383|11377|11392.5|11386.5|11392.5|11386.5|11377.5|11371.5|0
1646967300000|2022-03-11 02:55:00|11392.7|11386.7|11381.5|11375.5|11393|11387|11381.5|11375.5|0
1646967600000|2022-03-11 03:00:00|11384.5|11378.5|11386|11380|11388|11382|11381|11375|0
1646967900000|2022-03-11 03:05:00|11385.8|11379.8|11377.5|11371.5|11385.8|11379.8|11377.1|11371.1|0
1646968200000|2022-03-11 03:10:00|11378.1|11372.1|11367.2|11361.2|11378.5|11372.5|11364.2|11358.2|0
1646968500000|2022-03-11 03:15:00|11367.4|11361.4|11368.1|11362.1|11369.6|11363.6|11361.6|11355.6|0
1646968800000|2022-03-11 03:20:00|11368.6|11362.6|11365.6|11359.6|11369.6|11363.6|11363.6|11357.6|0
1646969100000|2022-03-11 03:25:00|11365.4|11359.4|11363.6|11357.6|11368.6|11362.6|11357.6|11351.6|0
1646969400000|2022-03-11 03:30:00|11363.4|11357.4|11353.7|11347.7|11363.4|11357.4|11347.2|11341.2|0
1646969700000|2022-03-11 03:35:00|11354.8|11348.8|11348.7|11342.7|11358.7|11352.7|11344.8|11338.8|0
1646970000000|2022-03-11 03:40:00|11348.5|11342.5|11365.2|11359.2|11366.7|11360.7|11347.7|11341.7|0
1646970300000|2022-03-11 03:45:00|11365.6|11359.6|11365.3|11359.3|11366.7|11360.7|11356.8|11350.8|0
1646970600000|2022-03-11 03:50:00|11363.3|11357.3|11374.9|11368.9|11375.3|11369.3|11361.4|11355.4|0
1646970900000|2022-03-11 03:55:00|11375.1|11369.1|11384.3|11378.3|11385.3|11379.3|11371.3|11365.3|0
1646971200000|2022-03-11 04:00:00|11384.8|11378.8|11387.1|11381.1|11393.2|11387.2|11383.5|11377.5|0
1646971500000|2022-03-11 04:05:00|11387.5|11381.5|11390.1|11384.1|11390.1|11384.1|11385.1|11379.1|0
1646971800000|2022-03-11 04:10:00|11389.8|11383.8|11380.5|11374.5|11389.8|11383.8|11373.1|11367.1|0
1646972100000|2022-03-11 04:15:00|11380.3|11374.3|11379.1|11373.1|11389.5|11383.5|11379.1|11373.1|0
1646972400000|2022-03-11 04:20:00|11380.7|11374.7|11388.5|11382.5|11388.6|11382.6|11380.7|11374.7|0
1646972700000|2022-03-11 04:25:00|11387.7|11381.7|11377.7|11371.7|11387.7|11381.7|11377.2|11371.2|0
1646973000000|2022-03-11 04:30:00|11377.2|11371.2|11375.2|11369.2|11382.6|11376.6|11372.2|11366.2|0
1646973300000|2022-03-11 04:35:00|11375.4|11369.4|11370.2|11364.2|11378.6|11372.6|11369.2|11363.2|0
1646973600000|2022-03-11 04:40:00|11370|11364|11364.7|11358.7|11370|11364|11361.3|11355.3|0
1646973900000|2022-03-11 04:45:00|11364.3|11358.3|11356.4|11350.4|11364.7|11358.7|11355.4|11349.4|0
1646974200000|2022-03-11 04:50:00|11356.3|11350.3|11352.8|11346.8|11364.3|11358.3|11352.8|11346.8|0
1646974500000|2022-03-11 04:55:00|11352.6|11346.6|11350.8|11344.8|11354.3|11348.3|11349.4|11343.4|0
1646974800000|2022-03-11 05:00:00|11350.6|11344.6|11345.9|11339.9|11350.8|11344.8|11338.8|11332.8|0
1646975100000|2022-03-11 05:05:00|11345.7|11339.7|11357.7|11351.7|11358.2|11352.2|11341.9|11335.9|0
1646975400000|2022-03-11 05:10:00|11358|11352|11353.2|11347.2|11358.2|11352.2|11345.2|11339.2|0
1646975700000|2022-03-11 05:15:00|11353|11347|11349.7|11343.7|11354.7|11348.7|11348.7|11342.7|0
1646976000000|2022-03-11 05:20:00|11350.6|11344.6|11360.2|11354.2|11363.2|11357.2|11349.7|11343.7|0
1646976300000|2022-03-11 05:25:00|11360.7|11354.7|11371.2|11365.2|11374.1|11368.1|11360.7|11354.7|0
1646976600000|2022-03-11 05:30:00|11371.4|11365.4|11381.2|11375.2|11382.1|11376.1|11365.6|11359.6|0
1646976900000|2022-03-11 05:35:00|11381.1|11375.1|11383.1|11377.1|11388.7|11382.7|11380.1|11374.1|0
1646977200000|2022-03-11 05:40:00|11382.3|11376.3|11374.6|11368.6|11385.1|11379.1|11372.1|11366.1|0
1646977500000|2022-03-11 05:45:00|11374.8|11368.8|11382.6|11376.6|11385.6|11379.6|11374.1|11368.1|0
1646977800000|2022-03-11 05:50:00|11382.8|11376.8|11385.9|11379.9|11393|11387|11378.9|11372.9|0
1646978100000|2022-03-11 05:55:00|11386.7|11380.7|11394.1|11388.1|11405.5|11399.5|11386.7|11380.7|0
1646978400000|2022-03-11 06:00:00|11393.6|11387.6|11415.2|11409.2|11415.6|11409.6|11386.6|11380.6|0
1646978700000|2022-03-11 06:05:00|11415.4|11409.4|11424.7|11418.7|11429.7|11423.7|11411.5|11405.5|0
1646979000000|2022-03-11 06:10:00|11424.2|11418.2|11423.4|11417.4|11434.2|11428.2|11421.3|11415.3|0
1646979300000|2022-03-11 06:15:00|11423.6|11417.6|11428.5|11422.5|11433.5|11427.5|11422.4|11416.4|0
1646979600000|2022-03-11 06:20:00|11429.2|11423.2|11428.6|11422.6|11436.4|11430.4|11428.2|11422.2|0
1646979900000|2022-03-11 06:25:00|11428.7|11422.7|11432.3|11426.3|11433.3|11427.3|11428.3|11422.3|0
1646980200000|2022-03-11 06:30:00|11432.1|11426.1|11428.2|11422.2|11433.3|11427.3|11428.2|11422.2|0
1646980500000|2022-03-11 06:35:00|11427.5|11421.5|11426.5|11420.5|11428.1|11422.1|11417.2|11411.2|0
1646980800000|2022-03-11 06:40:00|11426.8|11420.8|11443.9|11437.9|11449.8|11443.8|11426.5|11420.5|0
1646981100000|2022-03-11 06:45:00|11444.1|11438.1|11450.8|11444.8|11455.8|11449.8|11437.4|11431.4|0
1646981400000|2022-03-11 06:50:00|11447.8|11441.8|11455.3|11449.3|11455.8|11449.8|11442.9|11436.9|0
1646981700000|2022-03-11 06:55:00|11455.1|11449.1|11456.3|11450.3|11464.7|11458.7|11450.3|11444.3|0
1646982000000|2022-03-11 07:00:00|11456.6|11454.6|11462.6|11460.6|11462.6|11460.6|11450.1|11448.1|34
1646982300000|2022-03-11 07:05:00|11462.1|11460.1|11478.1|11476.1|11481.6|11479.6|11462.1|11460.1|75
1646982600000|2022-03-11 07:10:00|11478.6|11476.6|11466.6|11464.6|11484.1|11482.1|11466.6|11464.6|86
1646982900000|2022-03-11 07:15:00|11467.6|11465.6|11464.6|11462.6|11475.1|11473.1|11461.6|11459.6|47
1646983200000|2022-03-11 07:20:00|11464.1|11462.1|11452.1|11450.1|11465.6|11463.6|11452.1|11450.1|28
1646983500000|2022-03-11 07:25:00|11452.6|11450.6|11470.6|11468.6|11476.1|11474.1|11452.1|11450.1|28
1646983800000|2022-03-11 07:30:00|11470.1|11468.1|11461.1|11459.1|11470.6|11468.6|11455.6|11453.6|77
1646984100000|2022-03-11 07:35:00|11460.6|11458.6|11453.6|11451.6|11463.6|11461.6|11450.6|11448.6|54
1646984400000|2022-03-11 07:40:00|11453.1|11451.1|11449.1|11447.1|11461.6|11459.6|11446.6|11444.6|42
1646984700000|2022-03-11 07:45:00|11449.6|11447.6|11447.6|11445.6|11458.1|11456.1|11445.1|11443.1|28
1646985000000|2022-03-11 07:50:00|11448.1|11446.1|11443.1|11441.1|11456.1|11454.1|11443.1|11441.1|29
1646985300000|2022-03-11 07:55:00|11443.6|11441.6|11457.1|11455.1|11458.6|11456.6|11434.6|11432.6|102
1646985600000|2022-03-11 08:00:00|11456.6|11454.6|11454.1|11452.1|11473.6|11471.6|11437.1|11435.1|1050
1646985900000|2022-03-11 08:05:00|11456.1|11454.1|11453.6|11451.6|11462.6|11460.6|11433.1|11431.1|364
1646986200000|2022-03-11 08:10:00|11455.1|11453.1|11446.1|11444.1|11466.1|11464.1|11445.6|11443.6|868
1646986500000|2022-03-11 08:15:00|11446.6|11444.6|11412.6|11410.6|11452.1|11450.1|11403.6|11401.6|799
1646986800000|2022-03-11 08:20:00|11411.1|11409.1|11394.1|11392.1|11418.1|11416.1|11376.6|11374.6|459
1646987100000|2022-03-11 08:25:00|11393.6|11391.6|11413.1|11411.1|11423.1|11421.1|11393.1|11391.1|559
1646987400000|2022-03-11 08:30:00|11412.1|11410.1|11421.1|11419.1|11428.1|11426.1|11408.1|11406.1|378
1646987700000|2022-03-11 08:35:00|11420.1|11418.1|11422.1|11420.1|11426.1|11424.1|11410.1|11408.1|263
1646988000000|2022-03-11 08:40:00|11424|11422|11425|11423|11436.5|11434.5|11410|11408|293
1646988300000|2022-03-11 08:45:00|11425.5|11423.5|11428.5|11426.5|11437|11435|11424.5|11422.5|445
1646988600000|2022-03-11 08:50:00|11429|11427|11406|11404|11433|11431|11403|11401|310
1646988900000|2022-03-11 08:55:00|11405.5|11403.5|11427|11425|11431|11429|11405|11403|343
1646989200000|2022-03-11 09:00:00|11426.5|11424.5|11435|11433|11439|11437|11424.5|11422.5|215
1646989500000|2022-03-11 09:05:00|11434.5|11432.5|11455.5|11453.5|11457.5|11455.5|11434|11432|353
1646989800000|2022-03-11 09:10:00|11456|11454|11470.5|11468.5|11474.5|11472.5|11456|11454|244
1646990100000|2022-03-11 09:15:00|11471|11469|11471|11469|11476|11474|11462.5|11460.5|232
1646990400000|2022-03-11 09:20:00|11470.5|11468.5|11474|11472|11481|11479|11466.5|11464.5|400
1646990700000|2022-03-11 09:25:00|11473.5|11471.5|11469|11467|11479|11477|11467|11465|248
1646991000000|2022-03-11 09:30:00|11469.5|11467.5|11469|11467|11475.5|11473.5|11455|11453|381
1646991300000|2022-03-11 09:35:00|11468.5|11466.5|11484|11482|11486.5|11484.5|11466.5|11464.5|465
1646991600000|2022-03-11 09:40:00|11484.5|11482.5|11486|11484|11490|11488|11478.5|11476.5|2999
1646991900000|2022-03-11 09:45:00|11486.5|11484.5|11503.5|11501.5|11505|11503|11486|11484|389
1646992200000|2022-03-11 09:50:00|11503|11501|11513.5|11511.5|11515.5|11513.5|11494|11492|415
1646992500000|2022-03-11 09:55:00|11513|11511|11510|11508|11524.5|11522.5|11508.5|11506.5|559
1646992800000|2022-03-11 10:00:00|11510.5|11508.5|11535.5|11533.5|11535.5|11533.5|11507.5|11505.5|2591
1646993100000|2022-03-11 10:05:00|11535|11533|11540|11538|11541|11539|11526|11524|390
1646993400000|2022-03-11 10:10:00|11540.5|11538.5|11531.5|11529.5|11540.5|11538.5|11529|11527|4845
1646993700000|2022-03-11 10:15:00|11532|11530|11536|11534|11536|11534|11528.5|11526.5|273
1646994000000|2022-03-11 10:20:00|11536.5|11534.5|11543|11541|11543.5|11541.5|11536|11534|320
1646994300000|2022-03-11 10:25:00|11543.5|11541.5|11553.5|11551.5|11555.5|11553.5|11542|11540|340
1646994600000|2022-03-11 10:30:00|11554|11552|11558.5|11556.5|11561.5|11559.5|11549|11547|320
1646994900000|2022-03-11 10:35:00|11557.5|11555.5|11560|11558|11562.5|11560.5|11549|11547|380
1646995200000|2022-03-11 10:40:00|11559.5|11557.5|11544.5|11542.5|11561.5|11559.5|11538.5|11536.5|405
1646995500000|2022-03-11 10:45:00|11544|11542|11570|11568|11570.5|11568.5|11543|11541|290
1646995800000|2022-03-11 10:50:00|11570.5|11568.5|11538.5|11536.5|11570.5|11568.5|11537.5|11535.5|624
1646996100000|2022-03-11 10:55:00|11538|11536|11520|11518|11543.5|11541.5|11519.5|11517.5|4160
1646996400000|2022-03-11 11:00:00|11519.5|11517.5|11520|11518|11530|11528|11516.5|11514.5|459
1646996700000|2022-03-11 11:05:00|11519.5|11517.5|11524.5|11522.5|11526|11524|11515.5|11513.5|180
1646997000000|2022-03-11 11:10:00|11525.5|11523.5|11527|11525|11530|11528|11519.5|11517.5|156
1646997300000|2022-03-11 11:15:00|11527.5|11525.5|11529.5|11527.5|11536|11534|11525.5|11523.5|150
1646997600000|2022-03-11 11:20:00|11530|11528|11608|11606|11627.5|11625.5|11524|11522|2176
1646997900000|2022-03-11 11:25:00|11608.5|11606.5|11638.5|11636.5|11680|11678|11605|11603|2597
1646998200000|2022-03-11 11:30:00|11637.5|11635.5|11647.5|11645.5|11653.5|11651.5|11606|11604|1313
1646998500000|2022-03-11 11:35:00|11648|11646|11608|11606|11648|11646|11597|11595|760
1646998800000|2022-03-11 11:40:00|11610|11608|11633|11631|11657|11655|11606|11604|593
1646999100000|2022-03-11 11:45:00|11632|11630|11615.5|11613.5|11648|11646|11607.5|11605.5|600
1646999400000|2022-03-11 11:50:00|11615|11613|11591|11589|11617|11615|11570|11568|818
1646999700000|2022-03-11 11:55:00|11590.5|11588.5|11607.5|11605.5|11612|11610|11584|11582|477
1647000000000|2022-03-11 12:00:00|11608|11606|11610.5|11608.5|11611.5|11609.5|11592|11590|373
1647000300000|2022-03-11 12:05:00|11610|11608|11633|11631|11634|11632|11603.5|11601.5|254
1647000600000|2022-03-11 12:10:00|11632.5|11630.5|11621|11619|11647.5|11645.5|11620.5|11618.5|454
1647000900000|2022-03-11 12:15:00|11623|11621|11611.5|11609.5|11639|11637|11611.5|11609.5|495
1647001200000|2022-03-11 12:20:00|11611|11609|11620|11618|11626|11624|11608|11606|546
1647001500000|2022-03-11 12:25:00|11620.5|11618.5|11621|11619|11627|11625|11613|11611|297
1647001800000|2022-03-11 12:30:00|11620.5|11618.5|11627.5|11625.5|11638|11636|11616.5|11614.5|296
1647002100000|2022-03-11 12:35:00|11627|11625|11618.5|11616.5|11628.5|11626.5|11609.5|11607.5|709
1647002400000|2022-03-11 12:40:00|11618|11616|11606.5|11604.5|11618|11616|11598|11596|237
1647002700000|2022-03-11 12:45:00|11607|11605|11592.9|11590.9|11607|11605|11587.4|11585.4|220
1647003000000|2022-03-11 12:50:00|11593.4|11591.4|11578.9|11576.9|11597.9|11595.9|11578.9|11576.9|384
1647003300000|2022-03-11 12:55:00|11578.4|11576.4|11581.4|11579.4|11584.4|11582.4|11563.4|11561.4|325
1647003600000|2022-03-11 13:00:00|11580.9|11578.9|11580.4|11578.4|11585.9|11583.9|11564.4|11562.4|1647
1647003900000|2022-03-11 13:05:00|11580.9|11578.9|11598.4|11596.4|11600.4|11598.4|11578.9|11576.9|281
1647004200000|2022-03-11 13:10:00|11597.9|11595.9|11586.4|11584.4|11600.9|11598.9|11581.4|11579.4|264
1647004500000|2022-03-11 13:15:00|11585.9|11583.9|11583.9|11581.9|11601.4|11599.4|11581.9|11579.9|229
1647004800000|2022-03-11 13:20:00|11584.4|11582.4|11598.4|11596.4|11598.4|11596.4|11581.9|11579.9|272
1647005100000|2022-03-11 13:25:00|11597.9|11595.9|11601.4|11599.4|11603.9|11601.9|11593.9|11591.9|170
1647005400000|2022-03-11 13:30:00|11601.9|11599.9|11604.4|11602.4|11604.4|11602.4|11595.4|11593.4|319
1647005700000|2022-03-11 13:35:00|11603.9|11601.9|11613.4|11611.4|11619.9|11617.9|11600.9|11598.9|324
1647006000000|2022-03-11 13:40:00|11612.9|11610.9|11614.4|11612.4|11617.9|11615.9|11605.4|11603.4|234
1647006300000|2022-03-11 13:45:00|11614.9|11612.9|11597.4|11595.4|11616.4|11614.4|11591.4|11589.4|529
1647006600000|2022-03-11 13:50:00|11597.9|11595.9|11604.4|11602.4|11605.9|11603.9|11597.4|11595.4|148
1647006900000|2022-03-11 13:55:00|11602.4|11600.4|11590.9|11588.9|11607.4|11605.4|11589.4|11587.4|2797
1647007200000|2022-03-11 14:00:00|11591.4|11589.4|11585.4|11583.4|11595.9|11593.9|11583.9|11581.9|249
1647007500000|2022-03-11 14:05:00|11584.9|11582.9|11584.9|11582.9|11587.4|11585.4|11578.4|11576.4|301
1647007800000|2022-03-11 14:10:00|11585.4|11583.4|11572.4|11570.4|11590.4|11588.4|11568.4|11566.4|171
1647008100000|2022-03-11 14:15:00|11572.9|11570.9|11575.4|11573.4|11577.4|11575.4|11566.4|11564.4|234
1647008400000|2022-03-11 14:20:00|11576.4|11574.4|11582.4|11580.4|11585.4|11583.4|11570.9|11568.9|286
1647008700000|2022-03-11 14:25:00|11582.9|11580.9|11560.9|11558.9|11583.4|11581.4|11559.9|11557.9|175
1647009000000|2022-03-11 14:30:00|11562.9|11560.9|11560.9|11558.9|11568.9|11566.9|11553.9|11551.9|445
1647009300000|2022-03-11 14:35:00|11561.4|11559.4|11552.9|11550.9|11572.9|11570.9|11549.4|11547.4|319
1647009600000|2022-03-11 14:40:00|11553.4|11551.4|11559.4|11557.4|11566.4|11564.4|11537.4|11535.4|1349
1647009900000|2022-03-11 14:45:00|11558.4|11556.4|11556.4|11554.4|11568.4|11566.4|11551.4|11549.4|273
1647010200000|2022-03-11 14:50:00|11555.9|11553.9|11527.4|11525.4|11566.4|11564.4|11526.4|11524.4|328
1647010500000|2022-03-11 14:55:00|11527.9|11525.9|11537.9|11535.9|11543.4|11541.4|11521.9|11519.9|527
1647010800000|2022-03-11 15:00:00|11536.9|11534.9|11518.4|11516.4|11538.4|11536.4|11510.4|11508.4|595
1647011100000|2022-03-11 15:05:00|11518.9|11516.9|11521.4|11519.4|11544.4|11542.4|11516.4|11514.4|405
1647011400000|2022-03-11 15:10:00|11522.2|11520.2|11526.2|11524.2|11537.7|11535.7|11520.2|11518.2|311
1647011700000|2022-03-11 15:15:00|11526.7|11524.7|11521.2|11519.2|11532.2|11530.2|11511.7|11509.7|1124
1647012000000|2022-03-11 15:20:00|11520.7|11518.7|11512.7|11510.7|11526.2|11524.2|11504.7|11502.7|731
1647012300000|2022-03-11 15:25:00|11513.2|11511.2|11521.2|11519.2|11535.2|11533.2|11513.2|11511.2|339
1647012600000|2022-03-11 15:30:00|11520.7|11518.7|11519.7|11517.7|11523.7|11521.7|11506.2|11504.2|304
1647012900000|2022-03-11 15:35:00|11520.2|11518.2|11520.7|11518.7|11532.2|11530.2|11516.2|11514.2|504
1647013200000|2022-03-11 15:40:00|11521.2|11519.2|11522.7|11520.7|11542.7|11540.7|11518.2|11516.2|451
1647013500000|2022-03-11 15:45:00|11523.2|11521.2|11518.2|11516.2|11526.7|11524.7|11515.2|11513.2|256
1647013800000|2022-03-11 15:50:00|11518.7|11516.7|11526.2|11524.2|11530.2|11528.2|11517.2|11515.2|471
1647014100000|2022-03-11 15:55:00|11526.7|11524.7|11540.7|11538.7|11542.7|11540.7|11521.7|11519.7|369
1647014400000|2022-03-11 16:00:00|11540.2|11538.2|11525.7|11523.7|11542.2|11540.2|11525.2|11523.2|472
1647014700000|2022-03-11 16:05:00|11525.2|11523.2|11510.2|11508.2|11528.2|11526.2|11503.7|11501.7|566
1647015000000|2022-03-11 16:10:00|11509.7|11507.7|11507.7|11505.7|11513.2|11511.2|11499.7|11497.7|1192
1647015300000|2022-03-11 16:15:00|11507.2|11505.2|11502.2|11500.2|11511.7|11509.7|11498.7|11496.7|505
1647015600000|2022-03-11 16:20:00|11502.7|11500.7|11524.7|11522.7|11525.2|11523.2|11502.7|11500.7|588
1647015900000|2022-03-11 16:25:00|11524.2|11522.2|11496.7|11494.7|11527.2|11525.2|11491.2|11489.2|2296
1647016200000|2022-03-11 16:30:00|11494.7|11492.7|11497.7|11495.7|11511.7|11509.7|11494.7|11492.7|1741
1647016500000|2022-03-11 16:35:00|11496.2|11494.2|11497.2|11495.2|11509.7|11507.7|11494.2|11492.2|513
1647016800000|2022-03-11 16:40:00|11495.7|11493.7|11473.7|11471.7|11496.7|11494.7|11455.7|11453.7|640
1647017100000|2022-03-11 16:45:00|11473.2|11471.2|11478.2|11476.2|11483.2|11481.2|11464.2|11462.2|244
1647017400000|2022-03-11 16:50:00|11477.2|11475.2|11471.7|11469.7|11480.7|11478.7|11468.2|11466.2|107
1647017700000|2022-03-11 16:55:00|11471.2|11469.2|11463.2|11461.2|11475.2|11473.2|11460.2|11458.2|136
1647018000000|2022-03-11 17:00:00|11462.2|11460.2|11470.2|11468.2|11474.2|11472.2|11454.2|11452.2|198
1647018300000|2022-03-11 17:05:00|11470.7|11468.7|11467.2|11465.2|11475.7|11473.7|11458.7|11456.7|130
1647018600000|2022-03-11 17:10:00|11466.7|11464.7|11464.2|11462.2|11472.7|11470.7|11462.2|11460.2|31
1647018900000|2022-03-11 17:15:00|11464.7|11462.7|11483.2|11481.2|11484.2|11482.2|11464.7|11462.7|53
1647019200000|2022-03-11 17:20:00|11482.7|11480.7|11477.2|11475.2|11486.7|11484.7|11474.2|11472.2|41
1647019500000|2022-03-11 17:25:00|11477.7|11475.7|11464.2|11462.2|11481.2|11479.2|11463.7|11461.7|23
1647019800000|2022-03-11 17:30:00|11464.7|11462.7|11468.7|11466.7|11473.7|11471.7|11463.2|11461.2|22
1647020100000|2022-03-11 17:35:00|11468.2|11466.2|11459.7|11457.7|11469.7|11467.7|11456.7|11454.7|9
1647020400000|2022-03-11 17:40:00|11460.2|11458.2|11480.2|11478.2|11480.7|11478.7|11458.2|11456.2|25
1647020700000|2022-03-11 17:45:00|11479.7|11477.7|11482.7|11480.7|11486.2|11484.2|11478.7|11476.7|35
1647021000000|2022-03-11 17:50:00|11482.2|11480.2|11484.7|11482.7|11486.7|11484.7|11480.7|11478.7|16
1647021300000|2022-03-11 17:55:00|11484.2|11482.2|11482.7|11480.7|11491.2|11489.2|11481.7|11479.7|20
1647021600000|2022-03-11 18:00:00|11482.2|11480.2|11488.7|11486.7|11488.7|11486.7|11476.7|11474.7|21
1647021900000|2022-03-11 18:05:00|11489.2|11487.2|11493.2|11491.2|11494.2|11492.2|11488.2|11486.2|30
1647022200000|2022-03-11 18:10:00|11493.7|11491.7|11490.7|11488.7|11495.2|11493.2|11488.7|11486.7|15
1647022500000|2022-03-11 18:15:00|11491.2|11489.2|11493.2|11491.2|11494.2|11492.2|11489.2|11487.2|28
1647022800000|2022-03-11 18:20:00|11492.7|11490.7|11496.7|11494.7|11497.2|11495.2|11491.2|11489.2|8
1647023100000|2022-03-11 18:25:00|11497.2|11495.2|11493.2|11491.2|11498.7|11496.7|11492.7|11490.7|12
1647023400000|2022-03-11 18:30:00|11493.7|11491.7|11486.2|11484.2|11496.7|11494.7|11484.2|11482.2|9
1647023700000|2022-03-11 18:35:00|11485.2|11483.2|11475.7|11473.7|11488.2|11486.2|11475.7|11473.7|35
1647024000000|2022-03-11 18:40:00|11475.2|11473.2|11474.7|11472.7|11477.7|11475.7|11471.2|11469.2|29
1647024300000|2022-03-11 18:45:00|11473.2|11471.2|11476.2|11474.2|11478.2|11476.2|11472.2|11470.2|28
1647024600000|2022-03-11 18:50:00|11476.7|11474.7|11444.7|11442.7|11478.2|11476.2|11444.2|11442.2|70
1647024900000|2022-03-11 18:55:00|11444.2|11442.2|11445.2|11443.2|11458.7|11456.7|11444.2|11442.2|89
1647025200000|2022-03-11 19:00:00|11443.2|11441.2|11452.2|11450.2|11452.7|11450.7|11439.2|11437.2|32
1647025500000|2022-03-11 19:05:00|11451.7|11449.7|11442.2|11440.2|11454.2|11452.2|11440.7|11438.7|22
1647025800000|2022-03-11 19:10:00|11442.7|11440.7|11436.7|11434.7|11443.7|11441.7|11434.2|11432.2|31
1647026100000|2022-03-11 19:15:00|11436.2|11434.2|11426.7|11424.7|11442.2|11440.2|11426.7|11424.7|31
1647026400000|2022-03-11 19:20:00|11426.2|11424.2|11424.2|11422.2|11428.7|11426.7|11420.2|11418.2|44
1647026700000|2022-03-11 19:25:00|11423.7|11421.7|11431.2|11429.2|11433.2|11431.2|11422.2|11420.2|67
1647027000000|2022-03-11 19:30:00|11431.7|11429.7|11423.7|11421.7|11431.7|11429.7|11419.7|11417.7|61
1647027300000|2022-03-11 19:35:00|11423.2|11421.2|11430.2|11428.2|11432.2|11430.2|11419.2|11417.2|55
1647027600000|2022-03-11 19:40:00|11431.2|11429.2|11428.2|11426.2|11434.7|11432.7|11424.7|11422.7|33
1647027900000|2022-03-11 19:45:00|11427.7|11425.7|11426.2|11424.2|11428.2|11426.2|11420.7|11418.7|32
1647028200000|2022-03-11 19:50:00|11425.7|11423.7|11414.2|11412.2|11426.7|11424.7|11410.2|11408.2|92
1647028500000|2022-03-11 19:55:00|11413.2|11411.2|11414.7|11412.7|11429.7|11427.7|11412.2|11410.2|95
1647028800000|2022-03-11 20:00:00|11414.2|11412.2|11411.7|11409.7|11417.2|11415.2|11411.2|11409.2|37
1647029100000|2022-03-11 20:05:00|11411.2|11409.2|11405.7|11403.7|11419.7|11417.7|11401.2|11399.2|66
1647029400000|2022-03-11 20:10:00|11403.2|11401.2|11401.7|11399.7|11411.2|11409.2|11401.2|11399.2|26
1647029700000|2022-03-11 20:15:00|11402.2|11400.2|11422.7|11420.7|11425.2|11423.2|11402.2|11400.2|87
1647030000000|2022-03-11 20:20:00|11422.2|11420.2|11421.2|11419.2|11426.7|11424.7|11418.2|11416.2|31
1647030300000|2022-03-11 20:25:00|11420.7|11418.7|11412.2|11410.2|11423.7|11421.7|11407.7|11405.7|31
1647030600000|2022-03-11 20:30:00|11411.7|11409.7|11391.7|11389.7|11411.7|11409.7|11387.2|11385.2|44
1647030900000|2022-03-11 20:35:00|11392.2|11390.2|11406.7|11404.7|11418.7|11416.7|11392.2|11390.2|54
1647031200000|2022-03-11 20:40:00|11406.2|11404.2|11412.7|11410.7|11426.2|11424.2|11406.2|11404.2|54
1647031500000|2022-03-11 20:45:00|11414.2|11412.2|11413.2|11411.2|11419.2|11417.2|11403.2|11401.2|42
1647031800000|2022-03-11 20:50:00|11412.7|11410.7|11399.2|11397.2|11414.2|11412.2|11391.7|11389.7|94
1647032100000|2022-03-11 20:55:00|11397.2|11395.2|11383.8|11377.8|11405.2|11403.2|11372.9|11366.9|48
1647032400000|2022-03-11 21:00:00|11388.8|11382.8|11393.8|11387.8|11395.4|11389.4|11384.3|11378.3|0
1647032700000|2022-03-11 21:05:00|11394.3|11388.3|11393.1|11387.1|11395.9|11389.9|11391.3|11385.3|0
1647033000000|2022-03-11 21:10:00|11392.9|11386.9|11392.9|11386.9|11394.3|11388.3|11391.3|11385.3|0
1647033300000|2022-03-11 21:15:00|11393.1|11387.1|11393.1|11387.1|11393.8|11387.8|11391.3|11385.3|0
1647033600000|2022-03-11 21:20:00|11393.4|11387.4|11398.8|11392.8|11400.1|11394.1|11392.9|11386.9|0
1647033900000|2022-03-11 21:25:00|11398.7|11392.7|11398.8|11392.8|11399.7|11393.7|11397.2|11391.2|0
1647034200000|2022-03-11 21:30:00|11399.2|11393.2|11399.2|11393.2|11399.7|11393.7|11397.2|11391.2|0
1647034500000|2022-03-11 21:35:00|11398.7|11392.7|11397.2|11391.2|11402.8|11396.8|11397.2|11391.2|0
1647034800000|2022-03-11 21:40:00|11396.9|11390.9|11396.3|11390.3|11398.5|11392.5|11394.9|11388.9|0
1647035100000|2022-03-11 21:45:00|11396.9|11390.9|11400.6|11394.6|11400.6|11394.6|11394.5|11388.5|0
1647035400000|2022-03-11 21:50:00|11400.1|11394.1|11397.2|11391.2|11400.6|11394.6|11392.6|11386.6|0
1647035700000|2022-03-11 21:55:00|11396.7|11390.7|11393.7|11387.7|11396.7|11390.7|11392|11386|0
1647208800000|2022-03-13 22:00:00|11420.4|11414.4|11436.9|11430.9|11441.3|11435.3|11420.1|11414.1|0
1647209100000|2022-03-13 22:05:00|11437.1|11431.1|11429.6|11423.6|11437.8|11431.8|11427.1|11421.1|0
1647209400000|2022-03-13 22:10:00|11429.8|11423.8|11434.6|11428.6|11436.6|11430.6|11427.4|11421.4|0
1647209700000|2022-03-13 22:15:00|11435.3|11429.3|11421.4|11415.4|11436.2|11430.2|11420.7|11414.7|0
1647210000000|2022-03-13 22:20:00|11421.2|11415.2|11422.4|11416.4|11427.5|11421.5|11419.9|11413.9|0
1647210300000|2022-03-13 22:25:00|11422.3|11416.3|11425.7|11419.7|11426|11420|11416.4|11410.4|0
1647210600000|2022-03-13 22:30:00|11425.5|11419.5|11433.5|11427.5|11434.6|11428.6|11422.6|11416.6|0
1647210900000|2022-03-13 22:35:00|11433.4|11427.4|11423|11417|11437.7|11431.7|11421.9|11415.9|0
1647211200000|2022-03-13 22:40:00|11422.4|11416.4|11431.4|11425.4|11434.6|11428.6|11422.4|11416.4|0
1647211500000|2022-03-13 22:45:00|11431|11425|11419.9|11413.9|11432.1|11426.1|11419.9|11413.9|0
1647211800000|2022-03-13 22:50:00|11419.6|11413.6|11423.2|11417.2|11428.7|11422.7|11418.9|11412.9|0
1647212100000|2022-03-13 22:55:00|11423.5|11417.5|11436.4|11430.4|11437.8|11431.8|11423.5|11417.5|0
1647212400000|2022-03-13 23:00:00|11437.3|11431.3|11434|11428|11440.7|11434.7|11432.8|11426.8|0
1647212700000|2022-03-13 23:05:00|11434.2|11428.2|11431.5|11425.5|11435.5|11429.5|11430.3|11424.3|0
1647213000000|2022-03-13 23:10:00|11431.2|11425.2|11431.9|11425.9|11434.7|11428.7|11426.7|11420.7|0
1647213300000|2022-03-13 23:15:00|11431.7|11425.7|11428.5|11422.5|11436.4|11430.4|11427.9|11421.9|0
1647213600000|2022-03-13 23:20:00|11428.1|11422.1|11436.4|11430.4|11436.5|11430.5|11426.2|11420.2|0
1647213900000|2022-03-13 23:25:00|11436.7|11430.7|11445.7|11439.7|11450.1|11444.1|11436.7|11430.7|0
1647214200000|2022-03-13 23:30:00|11445.5|11439.5|11444.9|11438.9|11448|11442|11443.9|11437.9|0
1647214500000|2022-03-13 23:35:00|11440.3|11434.3|11442.8|11436.8|11443.9|11437.9|11439.8|11433.8|0
1647214800000|2022-03-13 23:40:00|11442.6|11436.6|11440.7|11434.7|11442.8|11436.8|11439.6|11433.6|0
1647215100000|2022-03-13 23:45:00|11440.8|11434.8|11451.6|11445.6|11453.7|11447.7|11440.8|11434.8|0
1647215400000|2022-03-13 23:50:00|11451.7|11445.7|11451.5|11445.5|11455.5|11449.5|11450.6|11444.6|0
1647215700000|2022-03-13 23:55:00|11450.6|11444.6|11449.4|11443.4|11453|11447|11448.5|11442.5|0
1647216000000|2022-03-14 00:00:00|11449.2|11443.2|11450.1|11444.1|11451.7|11445.7|11444.4|11438.4|0
1647216300000|2022-03-14 00:05:00|11450.5|11444.5|11447.6|11441.6|11454|11448|11445.8|11439.8|0
1647216600000|2022-03-14 00:10:00|11447.4|11441.4|11452.4|11446.4|11454|11448|11445.4|11439.4|0
1647216900000|2022-03-14 00:15:00|11452.8|11446.8|11549.3|11543.3|11549.3|11543.3|11452.8|11446.8|0
1647217200000|2022-03-14 00:20:00|11549.1|11543.1|11529.3|11523.3|11551.3|11545.3|11529.3|11523.3|0
1647217500000|2022-03-14 00:25:00|11529.5|11523.5|11535.5|11529.5|11538.5|11532.5|11522.4|11516.4|0
1647217800000|2022-03-14 00:30:00|11535.3|11529.3|11534.3|11528.3|11537.5|11531.5|11517.9|11511.9|0
1647218100000|2022-03-14 00:35:00|11534.1|11528.1|11512.4|11506.4|11534.7|11528.7|11509|11503|0
1647218400000|2022-03-14 00:40:00|11512.6|11506.6|11504.5|11498.5|11512.9|11506.9|11497.6|11491.6|0
1647218700000|2022-03-14 00:45:00|11504.3|11498.3|11504.5|11498.5|11511.4|11505.4|11502.5|11496.5|0
1647219000000|2022-03-14 00:50:00|11504.3|11498.3|11503.6|11497.6|11507|11501|11498.2|11492.2|0
1647219300000|2022-03-14 00:55:00|11503.5|11497.5|11513.9|11507.9|11527.7|11521.7|11499.2|11493.2|0
1647219600000|2022-03-14 01:00:00|11514.2|11508.2|11518.3|11512.3|11523.2|11517.2|11512.4|11506.4|0
1647219900000|2022-03-14 01:05:00|11518.1|11512.1|11520.2|11514.2|11520.2|11514.2|11513.4|11507.4|0
1647220200000|2022-03-14 01:10:00|11520.4|11514.4|11520.7|11514.7|11525.1|11519.1|11513.9|11507.9|0
1647220500000|2022-03-14 01:15:00|11520.2|11514.2|11528.1|11522.1|11532.6|11526.6|11518.8|11512.8|0
1647220800000|2022-03-14 01:20:00|11527.2|11521.2|11518.8|11512.8|11534.9|11528.9|11516.3|11510.3|0
1647221100000|2022-03-14 01:25:00|11518.9|11512.9|11521.2|11515.2|11522.8|11516.8|11514.9|11508.9|0
1647221400000|2022-03-14 01:30:00|11521.7|11515.7|11515.2|11509.2|11526.1|11520.1|11513.9|11507.9|0
1647221700000|2022-03-14 01:35:00|11515|11509|11519.7|11513.7|11520.7|11514.7|11513.8|11507.8|0
1647222000000|2022-03-14 01:40:00|11520|11514|11528|11522|11528.6|11522.6|11519.2|11513.2|0
1647222300000|2022-03-14 01:45:00|11527.4|11521.4|11514.8|11508.8|11528|11522|11514.8|11508.8|0
1647222600000|2022-03-14 01:50:00|11515.2|11509.2|11524|11518|11527.4|11521.4|11514.7|11508.7|0
1647222900000|2022-03-14 01:55:00|11524.2|11518.2|11522.9|11516.9|11526.9|11520.9|11514.7|11508.7|0
1647223200000|2022-03-14 02:00:00|11523|11517|11505.2|11499.2|11523|11517|11504.2|11498.2|0
1647223500000|2022-03-14 02:05:00|11504.2|11498.2|11495.4|11489.4|11511.7|11505.7|11495.4|11489.4|0
1647223800000|2022-03-14 02:10:00|11495.5|11489.5|11499.4|11493.4|11505.8|11499.8|11491.5|11485.5|0
1647224100000|2022-03-14 02:15:00|11499.3|11493.3|11499.3|11493.3|11500.9|11494.9|11496.9|11490.9|0
1647224400000|2022-03-14 02:20:00|11499.1|11493.1|11493.4|11487.4|11499.1|11493.1|11487.5|11481.5|0
1647224700000|2022-03-14 02:25:00|11492.3|11486.3|11480.2|11474.2|11492.3|11486.3|11479.7|11473.7|0
1647225000000|2022-03-14 02:30:00|11480.4|11474.4|11472.8|11466.8|11481.2|11475.2|11466.9|11460.9|0
1647225300000|2022-03-14 02:35:00|11472.6|11466.6|11463.8|11457.8|11472.8|11466.8|11460.1|11454.1|0
1647225600000|2022-03-14 02:40:00|11463.6|11457.6|11457.4|11451.4|11466.2|11460.2|11455.9|11449.9|0
1647225900000|2022-03-14 02:45:00|11457.6|11451.6|11457.9|11451.9|11459.9|11453.9|11449.5|11443.5|0
1647226200000|2022-03-14 02:50:00|11458.1|11452.1|11469.1|11463.1|11470.1|11464.1|11458.1|11452.1|0
1647226500000|2022-03-14 02:55:00|11468.7|11462.7|11468.2|11462.2|11474|11468|11465.7|11459.7|0
1647226800000|2022-03-14 03:00:00|11467.9|11461.9|11493.1|11487.1|11496.5|11490.5|11467.7|11461.7|0
1647227100000|2022-03-14 03:05:00|11492.9|11486.9|11472.5|11466.5|11496.5|11490.5|11472.5|11466.5|0
1647227400000|2022-03-14 03:10:00|11472.1|11466.1|11472|11466|11477.4|11471.4|11464.2|11458.2|0
1647227700000|2022-03-14 03:15:00|11472.6|11466.6|11484.3|11478.3|11485.3|11479.3|11472.6|11466.6|0
1647228000000|2022-03-14 03:20:00|11484.6|11478.6|11495.2|11489.2|11497.2|11491.2|11484.4|11478.4|0
1647228300000|2022-03-14 03:25:00|11495|11489|11496.6|11490.6|11498.2|11492.2|11492.7|11486.7|0
1647228600000|2022-03-14 03:30:00|11497.6|11491.6|11494.2|11488.2|11497.6|11491.6|11486.4|11480.4|0
1647228900000|2022-03-14 03:35:00|11494|11488|11483.6|11477.6|11494.6|11488.6|11483.4|11477.4|0
1647229200000|2022-03-14 03:40:00|11483.8|11477.8|11472.7|11466.7|11484.4|11478.4|11467.7|11461.7|0
1647229500000|2022-03-14 03:45:00|11472.4|11466.4|11465.2|11459.2|11477|11471|11464.2|11458.2|0
1647229800000|2022-03-14 03:50:00|11465.4|11459.4|11476|11470|11476.1|11470.1|11465.4|11459.4|0
1647230100000|2022-03-14 03:55:00|11475.6|11469.6|11470.2|11464.2|11475.6|11469.6|11470.2|11464.2|0
1647230400000|2022-03-14 04:00:00|11470.4|11464.4|11474.1|11468.1|11476.1|11470.1|11467.8|11461.8|0
1647230700000|2022-03-14 04:05:00|11473.7|11467.7|11471.2|11465.2|11474.2|11468.2|11468.3|11462.3|0
1647231000000|2022-03-14 04:10:00|11471|11465|11466.3|11460.3|11472.2|11466.2|11462.4|11456.4|0
1647231300000|2022-03-14 04:15:00|11466.1|11460.1|11468.3|11462.3|11469.8|11463.8|11465.9|11459.9|0
1647231600000|2022-03-14 04:20:00|11468.5|11462.5|11481.1|11475.1|11481.6|11475.6|11466.3|11460.3|0
1647231900000|2022-03-14 04:25:00|11480.4|11474.4|11475.2|11469.2|11482.1|11476.1|11473.8|11467.8|0
1647232200000|2022-03-14 04:30:00|11475.4|11469.4|11474.8|11468.8|11478.7|11472.7|11471.8|11465.8|0
1647232500000|2022-03-14 04:35:00|11475|11469|11473.3|11467.3|11476.8|11470.8|11471.3|11465.3|0
1647232800000|2022-03-14 04:40:00|11473.1|11467.1|11472.3|11466.3|11473.3|11467.3|11471.3|11465.3|0
1647233100000|2022-03-14 04:45:00|11472.5|11466.5|11470.3|11464.3|11473.8|11467.8|11470.3|11464.3|0
1647233400000|2022-03-14 04:50:00|11471|11465|11470.1|11464.1|11472.5|11466.5|11469.6|11463.6|0
1647233700000|2022-03-14 04:55:00|11471|11465|11478|11472|11482|11476|11470.6|11464.6|0
1647234000000|2022-03-14 05:00:00|11477.8|11471.8|11472.5|11466.5|11482.9|11476.9|11469.1|11463.1|0
1647234300000|2022-03-14 05:05:00|11472.7|11466.7|11494.8|11488.8|11497.2|11491.2|11470.6|11464.6|0
1647234600000|2022-03-14 05:10:00|11495|11489|11492.3|11486.3|11496.2|11490.2|11485|11479|0
1647234900000|2022-03-14 05:15:00|11492.1|11486.1|11485.3|11479.3|11492.1|11486.1|11485.3|11479.3|0
1647235200000|2022-03-14 05:20:00|11485.1|11479.1|11483.3|11477.3|11487.8|11481.8|11481.4|11475.4|0
1647235500000|2022-03-14 05:25:00|11483.9|11477.9|11492.3|11486.3|11492.3|11486.3|11483.3|11477.3|0
1647235800000|2022-03-14 05:30:00|11492.2|11486.2|11485.4|11479.4|11493.2|11487.2|11483.4|11477.4|0
1647236100000|2022-03-14 05:35:00|11485.6|11479.6|11488.3|11482.3|11489.3|11483.3|11485.6|11479.6|0
1647236400000|2022-03-14 05:40:00|11488.5|11482.5|11492.7|11486.7|11492.7|11486.7|11487.3|11481.3|0
1647236700000|2022-03-14 05:45:00|11492.8|11486.8|11493.2|11487.2|11493.7|11487.7|11492.2|11486.2|0
1647237000000|2022-03-14 05:50:00|11493|11487|11493.7|11487.7|11495.2|11489.2|11491.8|11485.8|0
1647237300000|2022-03-14 05:55:00|11494|11488|11496.6|11490.6|11499.6|11493.6|11492.8|11486.8|0
1647237600000|2022-03-14 06:00:00|11496.8|11490.8|11468.6|11462.6|11497|11491|11466.2|11460.2|0
1647237900000|2022-03-14 06:05:00|11468.8|11462.8|11466.7|11460.7|11471.2|11465.2|11465.3|11459.3|0
1647238200000|2022-03-14 06:10:00|11466.9|11460.9|11465.3|11459.3|11472.1|11466.1|11464.3|11458.3|0
1647238500000|2022-03-14 06:15:00|11465.5|11459.5|11482.5|11476.5|11482.5|11476.5|11457.9|11451.9|0
1647238800000|2022-03-14 06:20:00|11482.3|11476.3|11524.8|11518.8|11524.8|11518.8|11470.2|11464.2|0
1647239100000|2022-03-14 06:25:00|11524.6|11518.6|11508.2|11502.2|11533|11527|11504.7|11498.7|0
1647239400000|2022-03-14 06:30:00|11509.2|11503.2|11503.4|11497.4|11518.8|11512.8|11500.1|11494.1|0
1647239700000|2022-03-14 06:35:00|11503.7|11497.7|11525.1|11519.1|11525.6|11519.6|11500.5|11494.5|0
1647240000000|2022-03-14 06:40:00|11524.9|11518.9|11515.8|11509.8|11528|11522|11510.9|11504.9|0
1647240300000|2022-03-14 06:45:00|11516.2|11510.2|11515.3|11509.3|11521.7|11515.7|11515.3|11509.3|0
1647240600000|2022-03-14 06:50:00|11515.1|11509.1|11499.6|11493.6|11515.1|11509.1|11497.6|11491.6|0
1647240900000|2022-03-14 06:55:00|11499.4|11493.4|11523.1|11517.1|11526.1|11520.1|11498.6|11492.6|0
1647241200000|2022-03-14 07:00:00|11545.7|11543.7|11556.2|11554.2|11565.7|11563.7|11533.7|11531.7|86
1647241500000|2022-03-14 07:05:00|11556.7|11554.7|11572.2|11570.2|11575.7|11573.7|11545.7|11543.7|49
1647241800000|2022-03-14 07:10:00|11572.7|11570.7|11566.2|11564.2|11572.7|11570.7|11550.7|11548.7|637
1647242100000|2022-03-14 07:15:00|11566.7|11564.7|11575.7|11573.7|11577.7|11575.7|11555.2|11553.2|26
1647242400000|2022-03-14 07:20:00|11575.2|11573.2|11589.2|11587.2|11590.7|11588.7|11572.2|11570.2|36
1647242700000|2022-03-14 07:25:00|11588.7|11586.7|11576.2|11574.2|11590.7|11588.7|11567.2|11565.2|104
1647243000000|2022-03-14 07:30:00|11574.2|11572.2|11575.2|11573.2|11579.7|11577.7|11565.2|11563.2|31
1647243300000|2022-03-14 07:35:00|11576.2|11574.2|11587.2|11585.2|11604.2|11602.2|11575.2|11573.2|1399
1647243600000|2022-03-14 07:40:00|11585.7|11583.7|11600.2|11598.2|11606.7|11604.7|11575.7|11573.7|154
1647243900000|2022-03-14 07:45:00|11599.2|11597.2|11583.7|11581.7|11603.7|11601.7|11582.2|11580.2|42
1647244200000|2022-03-14 07:50:00|11583.2|11581.2|11576.7|11574.7|11583.2|11581.2|11568.7|11566.7|44
1647244500000|2022-03-14 07:55:00|11577.2|11575.2|11568.2|11566.2|11577.7|11575.7|11560.7|11558.7|107
1647244800000|2022-03-14 08:00:00|11571.7|11569.7|11520.2|11518.2|11571.7|11569.7|11507.2|11505.2|1149
1647245100000|2022-03-14 08:05:00|11522.2|11520.2|11540.2|11538.2|11555.7|11553.7|11508.2|11506.2|832
1647245400000|2022-03-14 08:10:00|11540.7|11538.7|11526.7|11524.7|11554.2|11552.2|11520.7|11518.7|1097
1647245700000|2022-03-14 08:15:00|11526.2|11524.2|11513.2|11511.2|11536.2|11534.2|11508.2|11506.2|587
1647246000000|2022-03-14 08:20:00|11513.7|11511.7|11526.2|11524.2|11526.7|11524.7|11508.7|11506.7|275
1647246300000|2022-03-14 08:25:00|11526.7|11524.7|11505.2|11503.2|11530.7|11528.7|11498.7|11496.7|649
1647246600000|2022-03-14 08:30:00|11504.7|11502.7|11502.7|11500.7|11508.7|11506.7|11491.2|11489.2|357
1647246900000|2022-03-14 08:35:00|11503.2|11501.2|11508.7|11506.7|11513.2|11511.2|11495.2|11493.2|559
1647247200000|2022-03-14 08:40:00|11510.7|11508.7|11517.7|11515.7|11520.2|11518.2|11506.2|11504.2|367
1647247500000|2022-03-14 08:45:00|11517.2|11515.2|11532.7|11530.7|11553.7|11551.7|11517.2|11515.2|214
1647247800000|2022-03-14 08:50:00|11533.2|11531.2|11517.7|11515.7|11543.7|11541.7|11516.7|11514.7|977
1647248100000|2022-03-14 08:55:00|11518.2|11516.2|11531.7|11529.7|11532.7|11530.7|11515.2|11513.2|208
1647248400000|2022-03-14 09:00:00|11532.2|11530.2|11569.7|11567.7|11571.7|11569.7|11529.2|11527.2|683
1647248700000|2022-03-14 09:05:00|11570.2|11568.2|11574.2|11572.2|11578.2|11576.2|11566.7|11564.7|421
1647249000000|2022-03-14 09:10:00|11573.7|11571.7|11580.7|11578.7|11595.2|11593.2|11571.7|11569.7|340
1647249300000|2022-03-14 09:15:00|11579.7|11577.7|11577.7|11575.7|11588.7|11586.7|11564.7|11562.7|652
1647249600000|2022-03-14 09:20:00|11578.2|11576.2|11572.7|11570.7|11581.7|11579.7|11569.7|11567.7|361
1647249900000|2022-03-14 09:25:00|11573.2|11571.2|11573.7|11571.7|11578.7|11576.7|11556.7|11554.7|410
1647250200000|2022-03-14 09:30:00|11574.2|11572.2|11601.7|11599.7|11601.7|11599.7|11571.2|11569.2|689
1647250500000|2022-03-14 09:35:00|11600.2|11598.2|11611.7|11609.7|11612.7|11610.7|11593.7|11591.7|731
1647250800000|2022-03-14 09:40:00|11612.2|11610.2|11615.2|11613.2|11635.2|11633.2|11607.7|11605.7|3215
1647251100000|2022-03-14 09:45:00|11613.7|11611.7|11617.2|11615.2|11626.7|11624.7|11611.2|11609.2|869
1647251400000|2022-03-14 09:50:00|11618.2|11616.2|11619.7|11617.7|11628.7|11626.7|11614.7|11612.7|1145
1647251700000|2022-03-14 09:55:00|11620.7|11618.7|11632.7|11630.7|11634.7|11632.7|11609.7|11607.7|1035
1647252000000|2022-03-14 10:00:00|11632.2|11630.2|11630.7|11628.7|11640.7|11638.7|11626.7|11624.7|704
1647252300000|2022-03-14 10:05:00|11631.7|11629.7|11605.2|11603.2|11634.7|11632.7|11604.2|11602.2|502
1647252600000|2022-03-14 10:10:00|11605.7|11603.7|11584.7|11582.7|11605.7|11603.7|11578.2|11576.2|939
1647252900000|2022-03-14 10:15:00|11583.7|11581.7|11589.7|11587.7|11597.7|11595.7|11582.7|11580.7|251
1647253200000|2022-03-14 10:20:00|11589.2|11587.2|11594.7|11592.7|11596.7|11594.7|11586.7|11584.7|336
1647253500000|2022-03-14 10:25:00|11595.2|11593.2|11600.7|11598.7|11602.7|11600.7|11591.7|11589.7|3906
1647253800000|2022-03-14 10:30:00|11601.2|11599.2|11616.7|11614.7|11618.7|11616.7|11599.7|11597.7|241
1647254100000|2022-03-14 10:35:00|11616.2|11614.2|11611.7|11609.7|11620.7|11618.7|11606.7|11604.7|771
1647254400000|2022-03-14 10:40:00|11611.2|11609.2|11599.7|11597.7|11612.7|11610.7|11593.7|11591.7|498
1647254700000|2022-03-14 10:45:00|11600.2|11598.2|11603.7|11601.7|11605.7|11603.7|11596.2|11594.2|258
1647255000000|2022-03-14 10:50:00|11604.2|11602.2|11609.7|11607.7|11610.7|11608.7|11595.7|11593.7|145
1647255300000|2022-03-14 10:55:00|11609.2|11607.2|11607.7|11605.7|11610.7|11608.7|11603.2|11601.2|331
1647255600000|2022-03-14 11:00:00|11607.2|11605.2|11604.7|11602.7|11615.7|11613.7|11599.2|11597.2|2203
1647255900000|2022-03-14 11:05:00|11605.7|11603.7|11604.2|11602.2|11609.7|11607.7|11600.7|11598.7|2813
1647256200000|2022-03-14 11:10:00|11604.7|11602.7|11609.6|11607.6|11613.1|11611.1|11602.6|11600.6|1903
1647256500000|2022-03-14 11:15:00|11609.1|11607.1|11612.1|11610.1|11617.6|11615.6|11608.1|11606.1|87
1647256800000|2022-03-14 11:20:00|11612.6|11610.6|11616.1|11614.1|11617.1|11615.1|11609.1|11607.1|120
1647257100000|2022-03-14 11:25:00|11615.6|11613.6|11583.1|11581.1|11615.6|11613.6|11583.1|11581.1|389
1647257400000|2022-03-14 11:30:00|11582.1|11580.1|11584.1|11582.1|11600.1|11598.1|11578.1|11576.1|295
1647257700000|2022-03-14 11:35:00|11584.6|11582.6|11588.1|11586.1|11597.6|11595.6|11582.6|11580.6|209
1647258000000|2022-03-14 11:40:00|11588.6|11586.6|11579.6|11577.6|11600.1|11598.1|11579.1|11577.1|324
1647258300000|2022-03-14 11:45:00|11580.1|11578.1|11573.1|11571.1|11585.1|11583.1|11555.1|11553.1|428
1647258600000|2022-03-14 11:50:00|11572.1|11570.1|11569.1|11567.1|11582.1|11580.1|11569.1|11567.1|384
1647258900000|2022-03-14 11:55:00|11568.6|11566.6|11572.1|11570.1|11584.1|11582.1|11565.1|11563.1|270
1647259200000|2022-03-14 12:00:00|11573.1|11571.1|11579.1|11577.1|11580.6|11578.6|11565.1|11563.1|527
1647259500000|2022-03-14 12:05:00|11578.6|11576.6|11582.1|11580.1|11585.6|11583.6|11578.1|11576.1|446
1647259800000|2022-03-14 12:10:00|11582.6|11580.6|11584.1|11582.1|11586.1|11584.1|11576.1|11574.1|208
1647260100000|2022-03-14 12:15:00|11583.6|11581.6|11577.1|11575.1|11586.6|11584.6|11574.1|11572.1|224
1647260400000|2022-03-14 12:20:00|11577.6|11575.6|11566.1|11564.1|11579.1|11577.1|11566.1|11564.1|197
1647260700000|2022-03-14 12:25:00|11566.6|11564.6|11563.1|11561.1|11569.1|11567.1|11559.6|11557.6|197
1647261000000|2022-03-14 12:30:00|11564.1|11562.1|11575.1|11573.1|11575.1|11573.1|11560.6|11558.6|211
1647261300000|2022-03-14 12:35:00|11575.6|11573.6|11572.6|11570.6|11575.6|11573.6|11563.6|11561.6|227
1647261600000|2022-03-14 12:40:00|11574|11572|11592|11590|11594|11592|11573.5|11571.5|532
1647261900000|2022-03-14 12:45:00|11593.5|11591.5|11597.5|11595.5|11599.5|11597.5|11589.5|11587.5|563
1647262200000|2022-03-14 12:50:00|11598|11596|11597.5|11595.5|11607.5|11605.5|11591|11589|422
1647262500000|2022-03-14 12:55:00|11597|11595|11603.5|11601.5|11606.5|11604.5|11588.5|11586.5|501
1647262800000|2022-03-14 13:00:00|11603|11601|11600|11598|11604|11602|11596|11594|363
1647263100000|2022-03-14 13:05:00|11600.5|11598.5|11597.5|11595.5|11602|11600|11594.5|11592.5|211
1647263400000|2022-03-14 13:10:00|11598|11596|11602|11600|11604.5|11602.5|11594|11592|181
1647263700000|2022-03-14 13:15:00|11600.5|11598.5|11609|11607|11609|11607|11598.5|11596.5|261
1647264000000|2022-03-14 13:20:00|11609.5|11607.5|11607|11605|11614.5|11612.5|11606|11604|1024
1647264300000|2022-03-14 13:25:00|11606.5|11604.5|11605.5|11603.5|11614|11612|11605|11603|242
1647264600000|2022-03-14 13:30:00|11606.5|11604.5|11594|11592|11621|11619|11594|11592|429
1647264900000|2022-03-14 13:35:00|11595.5|11593.5|11592.5|11590.5|11609|11607|11583|11581|387
1647265200000|2022-03-14 13:40:00|11592|11590|11610.5|11608.5|11615.5|11613.5|11584|11582|246
1647265500000|2022-03-14 13:45:00|11610|11608|11609|11607|11616|11614|11600|11598|537
1647265800000|2022-03-14 13:50:00|11610|11608|11606|11604|11614.5|11612.5|11602|11600|694
1647266100000|2022-03-14 13:55:00|11607|11605|11619|11617|11625|11623|11603.5|11601.5|304
1647266400000|2022-03-14 14:00:00|11619.5|11617.5|11611|11609|11625.5|11623.5|11608.5|11606.5|265
1647266700000|2022-03-14 14:05:00|11612.5|11610.5|11632.5|11630.5|11633.5|11631.5|11606.5|11604.5|196
1647267000000|2022-03-14 14:10:00|11632|11630|11635.5|11633.5|11640.5|11638.5|11629.5|11627.5|418
1647267300000|2022-03-14 14:15:00|11636|11634|11637.5|11635.5|11640|11638|11628.5|11626.5|382
1647267600000|2022-03-14 14:20:00|11638|11636|11658.5|11656.5|11658.5|11656.5|11636|11634|3856
1647267900000|2022-03-14 14:25:00|11660|11658|11643|11641|11662|11660|11636.5|11634.5|2160
1647268200000|2022-03-14 14:30:00|11643.5|11641.5|11644|11642|11645.5|11643.5|11633|11631|509
1647268500000|2022-03-14 14:35:00|11645.5|11643.5|11650.5|11648.5|11658.5|11656.5|11644.5|11642.5|995
1647268800000|2022-03-14 14:40:00|11650|11648|11660|11658|11662.5|11660.5|11647|11645|217
1647269100000|2022-03-14 14:45:00|11660.5|11658.5|11665.5|11663.5|11673|11671|11658|11656|208
1647269400000|2022-03-14 14:50:00|11665|11663|11683|11681|11684.5|11682.5|11663|11661|303
1647269700000|2022-03-14 14:55:00|11683.5|11681.5|11690.5|11688.5|11691|11689|11675|11673|320
1647270000000|2022-03-14 15:00:00|11691|11689|11693.5|11691.5|11700|11698|11689.5|11687.5|343
1647270300000|2022-03-14 15:05:00|11694|11692|11689.5|11687.5|11699.5|11697.5|11686.5|11684.5|323
1647270600000|2022-03-14 15:10:00|11688.2|11686.2|11686.2|11684.2|11691.7|11689.7|11680.7|11678.7|483
1647270900000|2022-03-14 15:15:00|11686.7|11684.7|11685.2|11683.2|11691.7|11689.7|11679.7|11677.7|2329
1647271200000|2022-03-14 15:20:00|11684.7|11682.7|11675.7|11673.7|11684.7|11682.7|11670.7|11668.7|325
1647271500000|2022-03-14 15:25:00|11675.2|11673.2|11675.2|11673.2|11678.2|11676.2|11670.7|11668.7|491
1647271800000|2022-03-14 15:30:00|11675.7|11673.7|11685.2|11683.2|11685.7|11683.7|11665.2|11663.2|3961
1647272100000|2022-03-14 15:35:00|11685.7|11683.7|11687.2|11685.2|11687.7|11685.7|11678.2|11676.2|681
1647272400000|2022-03-14 15:40:00|11686.7|11684.7|11687.7|11685.7|11688.2|11686.2|11681.7|11679.7|391
1647272700000|2022-03-14 15:45:00|11687.2|11685.2|11678.7|11676.7|11687.7|11685.7|11677.2|11675.2|527
1647273000000|2022-03-14 15:50:00|11678.2|11676.2|11679.7|11677.7|11683.7|11681.7|11674.7|11672.7|527
1647273300000|2022-03-14 15:55:00|11679.2|11677.2|11668.7|11666.7|11679.2|11677.2|11660.7|11658.7|474
1647273600000|2022-03-14 16:00:00|11668.2|11666.2|11666.7|11664.7|11673.2|11671.2|11664.7|11662.7|508
1647273900000|2022-03-14 16:05:00|11666.2|11664.2|11660.7|11658.7|11668.7|11666.7|11660.7|11658.7|782
1647274200000|2022-03-14 16:10:00|11660.2|11658.2|11661.7|11659.7|11664.7|11662.7|11653.2|11651.2|640
1647274500000|2022-03-14 16:15:00|11661.2|11659.2|11667.2|11665.2|11667.7|11665.7|11653.7|11651.7|854
1647274800000|2022-03-14 16:20:00|11668.7|11666.7|11682.7|11680.7|11683.2|11681.2|11666.7|11664.7|778
1647275100000|2022-03-14 16:25:00|11683.2|11681.2|11680.7|11678.7|11695.2|11693.2|11675.2|11673.2|3579
1647275400000|2022-03-14 16:30:00|11681.7|11679.7|11685.7|11683.7|11700.2|11698.2|11676.7|11674.7|1264
1647275700000|2022-03-14 16:35:00|11684.2|11682.2|11679.2|11677.2|11685.2|11683.2|11676.2|11674.2|371
1647276000000|2022-03-14 16:40:00|11678.2|11676.2|11679.7|11677.7|11692.2|11690.2|11676.2|11674.2|337
1647276300000|2022-03-14 16:45:00|11679.2|11677.2|11653.7|11651.7|11681.7|11679.7|11651.7|11649.7|661
1647276600000|2022-03-14 16:50:00|11652.7|11650.7|11644.7|11642.7|11656.7|11654.7|11644.7|11642.7|136
1647276900000|2022-03-14 16:55:00|11644.2|11642.2|11646.2|11644.2|11658.2|11656.2|11642.7|11640.7|474
1647277200000|2022-03-14 17:00:00|11646.7|11644.7|11634.2|11632.2|11648.2|11646.2|11632.7|11630.7|99
1647277500000|2022-03-14 17:05:00|11633.7|11631.7|11634.2|11632.2|11645.7|11643.7|11632.7|11630.7|138
1647277800000|2022-03-14 17:10:00|11634.7|11632.7|11641.2|11639.2|11645.2|11643.2|11633.7|11631.7|32
1647278100000|2022-03-14 17:15:00|11640.7|11638.7|11639.2|11637.2|11644.2|11642.2|11636.2|11634.2|43
1647278400000|2022-03-14 17:20:00|11638.7|11636.7|11643.2|11641.2|11645.2|11643.2|11630.7|11628.7|32
1647278700000|2022-03-14 17:25:00|11642.7|11640.7|11630.7|11628.7|11643.2|11641.2|11629.7|11627.7|19
1647279000000|2022-03-14 17:30:00|11631.2|11629.2|11622.2|11620.2|11633.7|11631.7|11612.7|11610.7|624
1647279300000|2022-03-14 17:35:00|11621.7|11619.7|11602.2|11600.2|11622.2|11620.2|11598.7|11596.7|302
1647279600000|2022-03-14 17:40:00|11600.7|11598.7|11600.7|11598.7|11605.2|11603.2|11588.7|11586.7|157
1647279900000|2022-03-14 17:45:00|11601.2|11599.2|11589.7|11587.7|11608.7|11606.7|11588.7|11586.7|32
1647280200000|2022-03-14 17:50:00|11590.2|11588.2|11598.2|11596.2|11604.2|11602.2|11590.2|11588.2|67
1647280500000|2022-03-14 17:55:00|11597.7|11595.7|11595.7|11593.7|11605.2|11603.2|11590.2|11588.2|53
1647280800000|2022-03-14 18:00:00|11595.2|11593.2|11598.2|11596.2|11599.7|11597.7|11589.7|11587.7|22
1647281100000|2022-03-14 18:05:00|11597.7|11595.7|11595.7|11593.7|11602.2|11600.2|11595.2|11593.2|12
1647281400000|2022-03-14 18:10:00|11596.2|11594.2|11597.7|11595.7|11599.7|11597.7|11592.2|11590.2|10
1647281700000|2022-03-14 18:15:00|11597.2|11595.2|11590.2|11588.2|11598.2|11596.2|11590.2|11588.2|20
1647282000000|2022-03-14 18:20:00|11592.7|11590.7|11589.7|11587.7|11593.7|11591.7|11587.7|11585.7|10
1647282300000|2022-03-14 18:25:00|11589.2|11587.2|11586.2|11584.2|11592.7|11590.7|11584.2|11582.2|28
1647282600000|2022-03-14 18:30:00|11585.7|11583.7|11590.7|11588.7|11591.2|11589.2|11583.7|11581.7|21
1647282900000|2022-03-14 18:35:00|11591.2|11589.2|11591.2|11589.2|11597.7|11595.7|11589.2|11587.2|26
1647283200000|2022-03-14 18:40:00|11592.2|11590.2|11588.7|11586.7|11592.2|11590.2|11586.7|11584.7|4
1647283500000|2022-03-14 18:45:00|11588.2|11586.2|11586.7|11584.7|11589.2|11587.2|11581.7|11579.7|22
1647283800000|2022-03-14 18:50:00|11587.2|11585.2|11593.2|11591.2|11594.2|11592.2|11582.2|11580.2|54
1647284100000|2022-03-14 18:55:00|11592.7|11590.7|11598.7|11596.7|11602.2|11600.2|11592.7|11590.7|31
1647284400000|2022-03-14 19:00:00|11598.2|11596.2|11608.7|11606.7|11612.2|11610.2|11595.7|11593.7|60
1647284700000|2022-03-14 19:05:00|11608.2|11606.2|11600.2|11598.2|11608.2|11606.2|11596.7|11594.7|34
1647285000000|2022-03-14 19:10:00|11599.7|11597.7|11616.2|11614.2|11619.2|11617.2|11598.7|11596.7|29
1647285300000|2022-03-14 19:15:00|11616.7|11614.7|11613.2|11611.2|11624.2|11622.2|11611.2|11609.2|7
1647285600000|2022-03-14 19:20:00|11612.7|11610.7|11615.7|11613.7|11617.7|11615.7|11611.7|11609.7|9
1647285900000|2022-03-14 19:25:00|11615.2|11613.2|11617.2|11615.2|11623.7|11621.7|11612.2|11610.2|50
1647286200000|2022-03-14 19:30:00|11617.7|11615.7|11601.2|11599.2|11619.2|11617.2|11596.7|11594.7|70
1647286500000|2022-03-14 19:35:00|11600.2|11598.2|11612.2|11610.2|11612.2|11610.2|11599.2|11597.2|29
1647286800000|2022-03-14 19:40:00|11611.2|11609.2|11619.7|11617.7|11620.7|11618.7|11609.2|11607.2|34
1647287100000|2022-03-14 19:45:00|11620.2|11618.2|11612.7|11610.7|11624.2|11622.2|11605.2|11603.2|63
1647287400000|2022-03-14 19:50:00|11612.2|11610.2|11611.2|11609.2|11620.7|11618.7|11602.7|11600.7|31
1647287700000|2022-03-14 19:55:00|11611.7|11609.7|11607.2|11605.2|11618.2|11616.2|11605.2|11603.2|113
1647288000000|2022-03-14 20:00:00|11606.7|11604.7|11606.2|11604.2|11616.2|11614.2|11604.7|11602.7|8
1647288300000|2022-03-14 20:05:00|11606.7|11604.7|11616.7|11614.7|11617.2|11615.2|11606.7|11604.7|15
1647288600000|2022-03-14 20:10:00|11617.2|11615.2|11613.7|11611.7|11617.2|11615.2|11613.2|11611.2|1
1647288900000|2022-03-14 20:15:00|11613.2|11611.2|11604.2|11602.2|11613.2|11611.2|11603.2|11601.2|2
1647289200000|2022-03-14 20:20:00|11604.7|11602.7|11603.2|11601.2|11604.7|11602.7|11602.7|11600.7|0
1647289500000|2022-03-14 20:25:00|11602.7|11600.7|11605.2|11603.2|11608.7|11606.7|11602.7|11600.7|4
1647289800000|2022-03-14 20:30:00|11604.7|11602.7|11606.2|11604.2|11608.7|11606.7|11597.7|11595.7|33
1647290100000|2022-03-14 20:35:00|11605.7|11603.7|11605.2|11603.2|11605.7|11603.7|11603.2|11601.2|0
1647290400000|2022-03-14 20:40:00|11605.7|11603.7|11613.2|11611.2|11613.2|11611.2|11605.7|11603.7|5
1647290700000|2022-03-14 20:45:00|11613.7|11611.7|11612.2|11610.2|11614.7|11612.7|11612.2|11610.2|2
1647291000000|2022-03-14 20:50:00|11612.7|11610.7|11614.2|11612.2|11615.7|11613.7|11612.2|11610.2|12
1647291300000|2022-03-14 20:55:00|11614.7|11612.7|11624.2|11618.2|11632.2|11630.2|11614.2|11612.2|8
1647291600000|2022-03-14 21:00:00|11623.3|11617.3|11623.5|11617.5|11623.5|11617.5|11621.9|11615.9|1300
1647291900000|2022-03-14 21:05:00|11623.1|11617.1|11623.6|11617.6|11623.6|11617.6|11622.7|11616.7|0
1647292200000|2022-03-14 21:10:00|11622.7|11616.7|11622.6|11616.6|11622.7|11616.7|11622.6|11616.6|0
1647292500000|2022-03-14 21:15:00|11622.2|11616.2|11622.2|11616.2|11622.2|11616.2|11622.2|11616.2|0
1647292800000|2022-03-14 21:20:00|11621|11615|11619.6|11613.6|11621.2|11615.2|11617.1|11611.1|0
1647293100000|2022-03-14 21:25:00|11619.2|11613.2|11618.2|11612.2|11619.2|11613.2|11617.6|11611.6|0
1647293400000|2022-03-14 21:30:00|11618.7|11612.7|11618.9|11612.9|11619.6|11613.6|11618.5|11612.5|0
1647293700000|2022-03-14 21:35:00|11618.3|11612.3|11618.7|11612.7|11618.9|11612.9|11618.3|11612.3|0
1647294000000|2022-03-14 21:40:00|11618.3|11612.3|11619.8|11613.8|11621|11615|11618.3|11612.3|0
1647294300000|2022-03-14 21:45:00|11619.9|11613.9|11620.5|11614.5|11620.8|11614.8|11619.9|11613.9|0
1647294600000|2022-03-14 21:50:00|11620.3|11614.3|11627|11621|11627.5|11621.5|11620.1|11614.1|0
1647294900000|2022-03-14 21:55:00|11627.3|11621.3|11629.1|11623.1|11629.6|11623.6|11627.2|11621.2|0
1647295200000|2022-03-14 22:00:00|11624.7|11618.7|11626.2|11620.2|11629.2|11623.2|11622.7|11616.7|0
1647295500000|2022-03-14 22:05:00|11626.7|11620.7|11621.6|11615.6|11626.7|11620.7|11620.7|11614.7|0
1647295800000|2022-03-14 22:10:00|11621.7|11615.7|11624.5|11618.5|11627.4|11621.4|11621.7|11615.7|0
1647296100000|2022-03-14 22:15:00|11624.4|11618.4|11622.6|11616.6|11625.3|11619.3|11621.8|11615.8|0
1647296400000|2022-03-14 22:20:00|11622.7|11616.7|11623.1|11617.1|11623.8|11617.8|11621.8|11615.8|0
1647296700000|2022-03-14 22:25:00|11622.7|11616.7|11617.1|11611.1|11623.8|11617.8|11614.6|11608.6|0
1647297000000|2022-03-14 22:30:00|11617.3|11611.3|11629.4|11623.4|11634.1|11628.1|11614.6|11608.6|0
1647297300000|2022-03-14 22:35:00|11629.2|11623.2|11640.8|11634.8|11642.6|11636.6|11629.2|11623.2|0
1647297600000|2022-03-14 22:40:00|11641|11635|11637|11631|11641.9|11635.9|11635.2|11629.2|0
1647297900000|2022-03-14 22:45:00|11637.7|11631.7|11638.8|11632.8|11643.7|11637.7|11636.4|11630.4|0
1647298200000|2022-03-14 22:50:00|11638.2|11632.2|11636.4|11630.4|11640|11634|11635.9|11629.9|0
1647298500000|2022-03-14 22:55:00|11636.1|11630.1|11635.9|11629.9|11638.8|11632.8|11635|11629|0
1647298800000|2022-03-14 23:00:00|11635.2|11629.2|11629.2|11623.2|11638.2|11632.2|11628|11622|0
1647299100000|2022-03-14 23:05:00|11628.5|11622.5|11631|11625|11633.4|11627.4|11628|11622|0
1647299400000|2022-03-14 23:10:00|11630.3|11624.3|11631|11625|11631|11625|11624.4|11618.4|0
1647299700000|2022-03-14 23:15:00|11631.6|11625.6|11634.6|11628.6|11635.9|11629.9|11629.8|11623.8|0
1647300000000|2022-03-14 23:20:00|11634.7|11628.7|11631.6|11625.6|11636.1|11630.1|11631.6|11625.6|0
1647300300000|2022-03-14 23:25:00|11631|11625|11634.1|11628.1|11635.9|11629.9|11631|11625|0
1647300600000|2022-03-14 23:30:00|11633.7|11627.7|11631.9|11625.9|11637|11631|11631|11625|0
1647300900000|2022-03-14 23:35:00|11632.3|11626.3|11637.3|11631.3|11638.2|11632.2|11632.3|11626.3|0
1647301200000|2022-03-14 23:40:00|11637|11631|11635.2|11629.2|11638.6|11632.6|11632.8|11626.8|0
1647301500000|2022-03-14 23:45:00|11635.9|11629.9|11629.2|11623.2|11636.4|11630.4|11627.4|11621.4|0
1647301800000|2022-03-14 23:50:00|11629.4|11623.4|11628.5|11622.5|11630.3|11624.3|11626.7|11620.7|0
1647302100000|2022-03-14 23:55:00|11628.9|11622.9|11628|11622|11630.7|11624.7|11626.7|11620.7|0
1647302400000|2022-03-15 00:00:00|11627.6|11621.6|11624|11618|11631.6|11625.6|11622.6|11616.6|0
1647302700000|2022-03-15 00:05:00|11624.4|11618.4|11629.8|11623.8|11631.6|11625.6|11624.4|11618.4|0
1647303000000|2022-03-15 00:10:00|11629.4|11623.4|11617.2|11611.2|11631|11625|11614.6|11608.6|0
1647303300000|2022-03-15 00:15:00|11617.1|11611.1|11611.8|11605.8|11617.2|11611.2|11608|11602|0
1647303600000|2022-03-15 00:20:00|11612|11606|11611.9|11605.9|11616.8|11610.8|11609.9|11603.9|0
1647303900000|2022-03-15 00:25:00|11612.3|11606.3|11619.8|11613.8|11619.8|11613.8|11608.9|11602.9|0
1647304200000|2022-03-15 00:30:00|11620|11614|11637.6|11631.6|11638.2|11632.2|11620|11614|0
1647304500000|2022-03-15 00:35:00|11637.7|11631.7|11637.6|11631.6|11651.6|11645.6|11635.6|11629.6|0
1647304800000|2022-03-15 00:40:00|11636.2|11630.2|11634.2|11628.2|11638.6|11632.6|11628.7|11622.7|0
1647305100000|2022-03-15 00:45:00|11634|11628|11633.2|11627.2|11642.6|11636.6|11632.6|11626.6|0
1647305400000|2022-03-15 00:50:00|11632.9|11626.9|11628.7|11622.7|11634.6|11628.6|11627.2|11621.2|0
1647305700000|2022-03-15 00:55:00|11633.7|11627.7|11624.3|11618.3|11634.2|11628.2|11621.7|11615.7|0
1647306000000|2022-03-15 01:00:00|11624.5|11618.5|11633.6|11627.6|11635.6|11629.6|11624.5|11618.5|0
1647306300000|2022-03-15 01:05:00|11633.4|11627.4|11622.7|11616.7|11633.4|11627.4|11622.7|11616.7|0
1647306600000|2022-03-15 01:10:00|11622.9|11616.9|11622.7|11616.7|11628.2|11622.2|11621.2|11615.2|0
1647306900000|2022-03-15 01:15:00|11622.5|11616.5|11606.8|11600.8|11623.3|11617.3|11606.8|11600.8|0
1647307200000|2022-03-15 01:20:00|11609.2|11603.2|11623.4|11617.4|11623.4|11617.4|11606.8|11600.8|0
1647307500000|2022-03-15 01:25:00|11623.3|11617.3|11612.4|11606.4|11628.4|11622.4|11608.5|11602.5|0
1647307800000|2022-03-15 01:30:00|11612|11606|11590.5|11584.5|11613.4|11607.4|11590.5|11584.5|0
1647308100000|2022-03-15 01:35:00|11591.4|11585.4|11588.6|11582.6|11601.9|11595.9|11584.5|11578.5|0
1647308400000|2022-03-15 01:40:00|11588.8|11582.8|11594|11588|11600|11594|11588.6|11582.6|0
1647308700000|2022-03-15 01:45:00|11594.5|11588.5|11598|11592|11599|11593|11589|11583|0
1647309000000|2022-03-15 01:50:00|11598.2|11592.2|11580.6|11574.6|11606|11600|11578.6|11572.6|0
1647309300000|2022-03-15 01:55:00|11581.1|11575.1|11582.8|11576.8|11587.3|11581.3|11571.7|11565.7|0
1647309600000|2022-03-15 02:00:00|11582.3|11576.3|11594.8|11588.8|11596.2|11590.2|11577.9|11571.9|0
1647309900000|2022-03-15 02:05:00|11594.7|11588.7|11605.1|11599.1|11612.1|11606.1|11594.7|11588.7|0
1647310200000|2022-03-15 02:10:00|11604.9|11598.9|11607.7|11601.7|11612.1|11606.1|11601.2|11595.2|0
1647310500000|2022-03-15 02:15:00|11606.8|11600.8|11603.8|11597.8|11615.2|11609.2|11602.2|11596.2|0
1647310800000|2022-03-15 02:20:00|11604.2|11598.2|11605.2|11599.2|11605.8|11599.8|11594.8|11588.8|0
1647311100000|2022-03-15 02:25:00|11605|11599|11615.2|11609.2|11615.2|11609.2|11600.2|11594.2|0
1647311400000|2022-03-15 02:30:00|11615.4|11609.4|11623.1|11617.1|11624.1|11618.1|11609.7|11603.7|0
1647311700000|2022-03-15 02:35:00|11623.2|11617.2|11632.1|11626.1|11636.7|11630.7|11623.2|11617.2|0
1647312000000|2022-03-15 02:40:00|11632.7|11626.7|11626.1|11620.1|11636.6|11630.6|11625.7|11619.7|0
1647312300000|2022-03-15 02:45:00|11626.4|11620.4|11633|11627|11640.6|11634.6|11626.1|11620.1|0
1647312600000|2022-03-15 02:50:00|11633.3|11627.3|11629.6|11623.6|11638.5|11632.5|11626.1|11620.1|0
1647312900000|2022-03-15 02:55:00|11629.8|11623.8|11632|11626|11633.6|11627.6|11623.1|11617.1|0
1647313200000|2022-03-15 03:00:00|11630.7|11624.7|11628.1|11622.1|11635.1|11629.1|11624.1|11618.1|0
1647313500000|2022-03-15 03:05:00|11628.5|11622.5|11620.2|11614.2|11635.6|11629.6|11619.7|11613.7|0
1647313800000|2022-03-15 03:10:00|11621.2|11615.2|11621.4|11615.4|11628.9|11622.9|11619.7|11613.7|0
1647314100000|2022-03-15 03:15:00|11621.2|11615.2|11619|11613|11622.9|11616.9|11618.9|11612.9|0
1647314400000|2022-03-15 03:20:00|11618.9|11612.9|11623.4|11617.4|11623.4|11617.4|11617.4|11611.4|0
1647314700000|2022-03-15 03:25:00|11623.2|11617.2|11616.4|11610.4|11623.2|11617.2|11613|11607|0
1647315000000|2022-03-15 03:30:00|11616.6|11610.6|11618.5|11612.5|11620|11614|11615.4|11609.4|0
1647315300000|2022-03-15 03:35:00|11618.4|11612.4|11618|11612|11625.9|11619.9|11617.4|11611.4|0
1647315600000|2022-03-15 03:40:00|11617.4|11611.4|11616.4|11610.4|11622.4|11616.4|11612.4|11606.4|0
1647315900000|2022-03-15 03:45:00|11615.9|11609.9|11608|11602|11617.4|11611.4|11605|11599|0
1647316200000|2022-03-15 03:50:00|11608.4|11602.4|11612.5|11606.5|11613|11607|11607|11601|0
1647316500000|2022-03-15 03:55:00|11612.2|11606.2|11610.5|11604.5|11613|11607|11607.5|11601.5|0
1647316800000|2022-03-15 04:00:00|11610.7|11604.7|11613.4|11607.4|11614.4|11608.4|11610|11604|0
1647317100000|2022-03-15 04:05:00|11613.6|11607.6|11607.5|11601.5|11615|11609|11606.5|11600.5|0
1647317400000|2022-03-15 04:10:00|11607.7|11601.7|11607.5|11601.5|11608.1|11602.1|11605.5|11599.5|0
1647317700000|2022-03-15 04:15:00|11607.1|11601.1|11608.1|11602.1|11608.1|11602.1|11605.5|11599.5|0
1647318000000|2022-03-15 04:20:00|11607.4|11601.4|11606.5|11600.5|11608.1|11602.1|11604.5|11598.5|0
1647318300000|2022-03-15 04:25:00|11607.2|11601.2|11600.5|11594.5|11608.5|11602.5|11600.5|11594.5|0
1647318600000|2022-03-15 04:30:00|11600.3|11594.3|11602.3|11596.3|11604.6|11598.6|11600.1|11594.1|0
1647318900000|2022-03-15 04:35:00|11602.5|11596.5|11602|11596|11603.5|11597.5|11599.5|11593.5|0
1647319200000|2022-03-15 04:40:00|11602.2|11596.2|11603|11597|11604|11598|11601|11595|0
1647319500000|2022-03-15 04:45:00|11603.5|11597.5|11605.7|11599.7|11606|11600|11603.5|11597.5|0
1647319800000|2022-03-15 04:50:00|11605.9|11599.9|11610.6|11604.6|11611.2|11605.2|11605.2|11599.2|0
1647320100000|2022-03-15 04:55:00|11610.9|11604.9|11609.8|11603.8|11611.2|11605.2|11608.2|11602.2|0
1647320400000|2022-03-15 05:00:00|11609.2|11603.2|11597.5|11591.5|11610.6|11604.6|11596.5|11590.5|0
1647320700000|2022-03-15 05:05:00|11599.5|11593.5|11597.9|11591.9|11604.9|11598.9|11595.5|11589.5|0
1647321000000|2022-03-15 05:10:00|11598.2|11592.2|11595.9|11589.9|11598.9|11592.9|11590|11584|0
1647321300000|2022-03-15 05:15:00|11596|11590|11595.7|11589.7|11604.2|11598.2|11594|11588|0
1647321600000|2022-03-15 05:20:00|11596|11590|11596|11590|11597|11591|11591.4|11585.4|0
1647321900000|2022-03-15 05:25:00|11595|11589|11595.5|11589.5|11596|11590|11590.5|11584.5|0
1647322200000|2022-03-15 05:30:00|11595.4|11589.4|11599.5|11593.5|11600|11594|11589.1|11583.1|0
1647322500000|2022-03-15 05:35:00|11599.2|11593.2|11589.2|11583.2|11601.5|11595.5|11587.2|11581.2|0
1647322800000|2022-03-15 05:40:00|11589.1|11583.1|11588.2|11582.2|11593.2|11587.2|11584.2|11578.2|0
1647323100000|2022-03-15 05:45:00|11587.3|11581.3|11587.8|11581.8|11587.8|11581.8|11581.2|11575.2|0
1647323400000|2022-03-15 05:50:00|11587.7|11581.7|11580.1|11574.1|11587.7|11581.7|11576.7|11570.7|0
1647323700000|2022-03-15 05:55:00|11579.9|11573.9|11584.2|11578.2|11584.2|11578.2|11576.2|11570.2|0
1647324000000|2022-03-15 06:00:00|11583.7|11577.7|11575.4|11569.4|11584.2|11578.2|11572.5|11566.5|0
1647324300000|2022-03-15 06:05:00|11575.5|11569.5|11580.9|11574.9|11582.9|11576.9|11571.5|11565.5|0
1647324600000|2022-03-15 06:10:00|11580.6|11574.6|11591.4|11585.4|11593.9|11587.9|11577.9|11571.9|0
1647324900000|2022-03-15 06:15:00|11591.2|11585.2|11583.4|11577.4|11593.9|11587.9|11582.9|11576.9|0
1647325200000|2022-03-15 06:20:00|11583.7|11577.7|11589.5|11583.5|11592.5|11586.5|11582.9|11576.9|0
1647325500000|2022-03-15 06:25:00|11589.7|11583.7|11584.9|11578.9|11590.9|11584.9|11581.9|11575.9|0
1647325800000|2022-03-15 06:30:00|11584.7|11578.7|11582.9|11576.9|11586.9|11580.9|11577|11571|0
1647326100000|2022-03-15 06:35:00|11583.2|11577.2|11586.1|11580.1|11588.9|11582.9|11579.5|11573.5|0
1647326400000|2022-03-15 06:40:00|11586.3|11580.3|11580.2|11574.2|11587.7|11581.7|11579.8|11573.8|0
1647326700000|2022-03-15 06:45:00|11580.7|11574.7|11570.2|11564.2|11582.2|11576.2|11567.2|11561.2|0
1647327000000|2022-03-15 06:50:00|11570.4|11564.4|11569.8|11563.8|11571.8|11565.8|11562.3|11556.3|0
1647327300000|2022-03-15 06:55:00|11570|11564|11578.7|11572.7|11580.7|11574.7|11569.7|11563.7|0
1647327600000|2022-03-15 07:00:00|11598.7|11596.7|11585.7|11583.7|11603.7|11601.7|11582.7|11580.7|75
1647327900000|2022-03-15 07:05:00|11587.2|11585.2|11599.7|11597.7|11602.2|11600.2|11577.7|11575.7|111
1647328200000|2022-03-15 07:10:00|11599.2|11597.2|11574.2|11572.2|11599.2|11597.2|11567.2|11565.2|100
1647328500000|2022-03-15 07:15:00|11573.7|11571.7|11573.2|11571.2|11578.2|11576.2|11568.2|11566.2|85
1647328800000|2022-03-15 07:20:00|11574.7|11572.7|11585.7|11583.7|11590.7|11588.7|11573.2|11571.2|65
1647329100000|2022-03-15 07:25:00|11584.7|11582.7|11569.2|11567.2|11584.7|11582.7|11568.7|11566.7|56
1647329400000|2022-03-15 07:30:00|11569.7|11567.7|11567.7|11565.7|11577.7|11575.7|11562.7|11560.7|41
1647329700000|2022-03-15 07:35:00|11566.7|11564.7|11580.7|11578.7|11583.7|11581.7|11563.7|11561.7|408
1647330000000|2022-03-15 07:40:00|11580.2|11578.2|11588.7|11586.7|11595.2|11593.2|11578.7|11576.7|101
1647330300000|2022-03-15 07:45:00|11588.2|11586.2|11589.7|11587.7|11597.7|11595.7|11585.2|11583.2|22
1647330600000|2022-03-15 07:50:00|11590.2|11588.2|11607.7|11605.7|11610.2|11608.2|11588.7|11586.7|52
1647330900000|2022-03-15 07:55:00|11608.2|11606.2|11614.7|11612.7|11622.2|11620.2|11599.2|11597.2|94
1647331200000|2022-03-15 08:00:00|11615.2|11613.2|11582.2|11580.2|11629.2|11627.2|11574.7|11572.7|1988
1647331500000|2022-03-15 08:05:00|11582.7|11580.7|11595.7|11593.7|11617.2|11615.2|11582.7|11580.7|742
1647331800000|2022-03-15 08:10:00|11596.2|11594.2|11581.2|11579.2|11598.2|11596.2|11575.2|11573.2|360
1647332100000|2022-03-15 08:15:00|11581.7|11579.7|11557.2|11555.2|11583.7|11581.7|11554.2|11552.2|1016
1647332400000|2022-03-15 08:20:00|11559.2|11557.2|11550.2|11548.2|11563.2|11561.2|11547.2|11545.2|2447
1647332700000|2022-03-15 08:25:00|11550.7|11548.7|11547.2|11545.2|11562.7|11560.7|11541.7|11539.7|403
1647333000000|2022-03-15 08:30:00|11550.2|11548.2|11549.7|11547.7|11550.2|11548.2|11538.2|11536.2|419
1647333300000|2022-03-15 08:35:00|11549.2|11547.2|11534.2|11532.2|11556.2|11554.2|11529.2|11527.2|511
1647333600000|2022-03-15 08:40:00|11533.4|11531.4|11539.4|11537.4|11544.4|11542.4|11532.4|11530.4|297
1647333900000|2022-03-15 08:45:00|11538.9|11536.9|11538.4|11536.4|11542.4|11540.4|11529.4|11527.4|356
1647334200000|2022-03-15 08:50:00|11538.9|11536.9|11538.9|11536.9|11549.4|11547.4|11533.9|11531.9|1643
1647334500000|2022-03-15 08:55:00|11539.4|11537.4|11542.9|11540.9|11544.4|11542.4|11534.4|11532.4|223
1647334800000|2022-03-15 09:00:00|11543.4|11541.4|11540.4|11538.4|11548.4|11546.4|11535.9|11533.9|3226
1647335100000|2022-03-15 09:05:00|11539.9|11537.9|11510.4|11508.4|11539.9|11537.9|11508.9|11506.9|731
1647335400000|2022-03-15 09:10:00|11509.9|11507.9|11538.4|11536.4|11538.9|11536.9|11509.9|11507.9|2294
1647335700000|2022-03-15 09:15:00|11537.9|11535.9|11546.4|11544.4|11547.4|11545.4|11530.9|11528.9|356
1647336000000|2022-03-15 09:20:00|11546.9|11544.9|11550.4|11548.4|11551.9|11549.9|11538.9|11536.9|3096
1647336300000|2022-03-15 09:25:00|11550.9|11548.9|11553.4|11551.4|11564.4|11562.4|11548.4|11546.4|473
1647336600000|2022-03-15 09:30:00|11552.4|11550.4|11549.4|11547.4|11559.4|11557.4|11548.4|11546.4|331
1647336900000|2022-03-15 09:35:00|11549.9|11547.9|11549.4|11547.4|11552.4|11550.4|11539.4|11537.4|437
1647337200000|2022-03-15 09:40:00|11548.9|11546.9|11578.9|11576.9|11579.4|11577.4|11545.9|11543.9|955
1647337500000|2022-03-15 09:45:00|11578.4|11576.4|11576.9|11574.9|11579.9|11577.9|11567.9|11565.9|492
1647337800000|2022-03-15 09:50:00|11577.4|11575.4|11565.4|11563.4|11578.4|11576.4|11562.9|11560.9|861
1647338100000|2022-03-15 09:55:00|11565.9|11563.9|11567.4|11565.4|11572.9|11570.9|11557.4|11555.4|2332
1647338400000|2022-03-15 10:00:00|11567.9|11565.9|11563.4|11561.4|11571.4|11569.4|11558.4|11556.4|566
1647338700000|2022-03-15 10:05:00|11563.9|11561.9|11573.9|11571.9|11576.4|11574.4|11559.9|11557.9|1230
1647339000000|2022-03-15 10:10:00|11573.4|11571.4|11587.4|11585.4|11588.4|11586.4|11567.9|11565.9|255
1647339300000|2022-03-15 10:15:00|11587.9|11585.9|11585.4|11583.4|11591.4|11589.4|11580.9|11578.9|2213
1647339600000|2022-03-15 10:20:00|11585.9|11583.9|11585.4|11583.4|11591.9|11589.9|11578.9|11576.9|741
1647339900000|2022-03-15 10:25:00|11584.9|11582.9|11582.9|11580.9|11591.9|11589.9|11581.9|11579.9|175
1647340200000|2022-03-15 10:30:00|11583.4|11581.4|11599.4|11597.4|11601.4|11599.4|11583.4|11581.4|260
1647340500000|2022-03-15 10:35:00|11598.9|11596.9|11593.9|11591.9|11602.9|11600.9|11593.9|11591.9|395
1647340800000|2022-03-15 10:40:00|11594.4|11592.4|11587.4|11585.4|11595.9|11593.9|11583.4|11581.4|419
1647341100000|2022-03-15 10:45:00|11586.9|11584.9|11591.4|11589.4|11592.9|11590.9|11583.4|11581.4|375
1647341400000|2022-03-15 10:50:00|11590.9|11588.9|11616.4|11614.4|11618.4|11616.4|11590.9|11588.9|423
1647341700000|2022-03-15 10:55:00|11616.9|11614.9|11619.4|11617.4|11637.4|11635.4|11615.4|11613.4|959
1647342000000|2022-03-15 11:00:00|11619.9|11617.9|11636.4|11634.4|11638.9|11636.9|11619.9|11617.9|726
1647342300000|2022-03-15 11:05:00|11636.9|11634.9|11651.9|11649.9|11654.4|11652.4|11636.9|11634.9|957
1647342600000|2022-03-15 11:10:00|11652.4|11650.4|11661.4|11659.4|11662.4|11660.4|11650.4|11648.4|1850
1647342900000|2022-03-15 11:15:00|11661.9|11659.9|11652.4|11650.4|11664.9|11662.9|11650.9|11648.9|949
1647343200000|2022-03-15 11:20:00|11651.9|11649.9|11662.4|11660.4|11663.4|11661.4|11649.9|11647.9|760
1647343500000|2022-03-15 11:25:00|11661.9|11659.9|11652.4|11650.4|11666.4|11664.4|11645.4|11643.4|3068
1647343800000|2022-03-15 11:30:00|11651.4|11649.4|11650.4|11648.4|11656.4|11654.4|11646.4|11644.4|2678
1647344100000|2022-03-15 11:35:00|11649.9|11647.9|11649.4|11647.4|11657.9|11655.9|11647.4|11645.4|227
1647344400000|2022-03-15 11:40:00|11648.9|11646.9|11632.9|11630.9|11649.4|11647.4|11631.9|11629.9|434
1647344700000|2022-03-15 11:45:00|11632.4|11630.4|11635.4|11633.4|11636.4|11634.4|11626.4|11624.4|2289
1647345000000|2022-03-15 11:50:00|11635.9|11633.9|11645.4|11643.4|11647.9|11645.9|11634.9|11632.9|393
1647345300000|2022-03-15 11:55:00|11645.9|11643.9|11651.4|11649.4|11653.9|11651.9|11644.4|11642.4|241
1647345600000|2022-03-15 12:00:00|11652.4|11650.4|11654.4|11652.4|11661.4|11659.4|11642.9|11640.9|617
1647345900000|2022-03-15 12:05:00|11653.9|11651.9|11655.4|11653.4|11657.4|11655.4|11647.4|11645.4|500
1647346200000|2022-03-15 12:10:00|11655.9|11653.9|11661.4|11659.4|11662.4|11660.4|11650.9|11648.9|480
1647346500000|2022-03-15 12:15:00|11660.9|11658.9|11665.4|11663.4|11665.4|11663.4|11657.4|11655.4|177
1647346800000|2022-03-15 12:20:00|11665.9|11663.9|11675.9|11673.9|11677.4|11675.4|11665.4|11663.4|285
1647347100000|2022-03-15 12:25:00|11675.4|11673.4|11668.9|11666.9|11675.9|11673.9|11664.9|11662.9|359
1647347400000|2022-03-15 12:30:00|11668.4|11666.4|11692.9|11690.9|11694.4|11692.4|11668.4|11666.4|707
1647347700000|2022-03-15 12:35:00|11692.4|11690.4|11694.4|11692.4|11698.9|11696.9|11686.9|11684.9|1683
1647348000000|2022-03-15 12:40:00|11694.9|11692.9|11693.9|11691.9|11697.4|11695.4|11689.4|11687.4|130
1647348300000|2022-03-15 12:45:00|11694.4|11692.4|11688.9|11686.9|11694.4|11692.4|11685.4|11683.4|1273
1647348600000|2022-03-15 12:50:00|11689.4|11687.4|11686.9|11684.9|11692.9|11690.9|11684.4|11682.4|2894
1647348900000|2022-03-15 12:55:00|11686.4|11684.4|11692.9|11690.9|11695.4|11693.4|11682.4|11680.4|499
1647349200000|2022-03-15 13:00:00|11693.4|11691.4|11696.4|11694.4|11698.9|11696.9|11688.9|11686.9|1146
1647349500000|2022-03-15 13:05:00|11695.9|11693.9|11686.4|11684.4|11696.9|11694.9|11685.9|11683.9|263
1647349800000|2022-03-15 13:10:00|11687.4|11685.4|11693.4|11691.4|11696.4|11694.4|11686.9|11684.9|665
1647350100000|2022-03-15 13:15:00|11693.9|11691.9|11692.4|11690.4|11697.9|11695.9|11689.4|11687.4|130
1647350400000|2022-03-15 13:20:00|11692.9|11690.9|11685.9|11683.9|11692.9|11690.9|11685.4|11683.4|187
1647350700000|2022-03-15 13:25:00|11686.4|11684.4|11693.9|11691.9|11694.9|11692.9|11678.9|11676.9|246
1647351000000|2022-03-15 13:30:00|11693.4|11691.4|11690.4|11688.4|11704.9|11702.9|11687.4|11685.4|428
1647351300000|2022-03-15 13:35:00|11691.4|11689.4|11670.9|11668.9|11695.9|11693.9|11670.4|11668.4|503
1647351600000|2022-03-15 13:40:00|11671.4|11669.4|11647.4|11645.4|11678.9|11676.9|11644.9|11642.9|444
1647351900000|2022-03-15 13:45:00|11647.9|11645.9|11651.9|11649.9|11654.9|11652.9|11634.9|11632.9|4766
1647352200000|2022-03-15 13:50:00|11652.4|11650.4|11649.9|11647.9|11659.9|11657.9|11645.9|11643.9|618
1647352500000|2022-03-15 13:55:00|11649.4|11647.4|11663.4|11661.4|11665.9|11663.9|11649.4|11647.4|269
1647352800000|2022-03-15 14:00:00|11662.9|11660.9|11643.4|11641.4|11665.9|11663.9|11638.9|11636.9|372
1647353100000|2022-03-15 14:05:00|11642.9|11640.9|11640.4|11638.4|11648.4|11646.4|11634.9|11632.9|3165
1647353400000|2022-03-15 14:10:00|11640.9|11638.9|11631.9|11629.9|11644.4|11642.4|11628.9|11626.9|519
1647353700000|2022-03-15 14:15:00|11632.4|11630.4|11639.9|11637.9|11640.4|11638.4|11624.4|11622.4|487
1647354000000|2022-03-15 14:20:00|11640.4|11638.4|11636.4|11634.4|11640.9|11638.9|11630.4|11628.4|334
1647354300000|2022-03-15 14:25:00|11635.9|11633.9|11644.9|11642.9|11649.4|11647.4|11628.4|11626.4|442
1647354600000|2022-03-15 14:30:00|11644.4|11642.4|11664.4|11662.4|11666.9|11664.9|11644.4|11642.4|505
1647354900000|2022-03-15 14:35:00|11664.9|11662.9|11671.4|11669.4|11672.9|11670.9|11662.9|11660.9|440
1647355200000|2022-03-15 14:40:00|11671.9|11669.9|11678.4|11676.4|11679.4|11677.4|11665.4|11663.4|368
1647355500000|2022-03-15 14:45:00|11678.9|11676.9|11687.4|11685.4|11691.4|11689.4|11677.9|11675.9|3528
1647355800000|2022-03-15 14:50:00|11688.4|11686.4|11677.9|11675.9|11688.4|11686.4|11667.4|11665.4|339
1647356100000|2022-03-15 14:55:00|11677.4|11675.4|11688.4|11686.4|11688.4|11686.4|11674.9|11672.9|348
1647356400000|2022-03-15 15:00:00|11688.9|11686.9|11691.4|11689.4|11696.9|11694.9|11684.4|11682.4|336
1647356700000|2022-03-15 15:05:00|11691.9|11689.9|11691.4|11689.4|11694.9|11692.9|11682.4|11680.4|5616
1647357000000|2022-03-15 15:10:00|11690.9|11688.9|11689.9|11687.9|11697.9|11695.9|11682.9|11680.9|256
1647357300000|2022-03-15 15:15:00|11690.4|11688.4|11683.4|11681.4|11691.4|11689.4|11676.9|11674.9|668
1647357600000|2022-03-15 15:20:00|11683.9|11681.9|11682.4|11680.4|11687.4|11685.4|11672.4|11670.4|345
1647357900000|2022-03-15 15:25:00|11681.4|11679.4|11684.9|11682.9|11692.4|11690.4|11679.9|11677.9|277
1647358200000|2022-03-15 15:30:00|11685.4|11683.4|11691.9|11689.9|11691.9|11689.9|11679.9|11677.9|798
1647358500000|2022-03-15 15:35:00|11692.4|11690.4|11697.9|11695.9|11705.4|11703.4|11692.4|11690.4|511
1647358800000|2022-03-15 15:40:00|11698.4|11696.4|11696.4|11694.4|11700.4|11698.4|11690.4|11688.4|2159
1647359100000|2022-03-15 15:45:00|11696.9|11694.9|11703.4|11701.4|11706.9|11704.9|11694.9|11692.9|184
1647359400000|2022-03-15 15:50:00|11702.9|11700.9|11672.4|11670.4|11706.4|11704.4|11665.9|11663.9|926
1647359700000|2022-03-15 15:55:00|11672.9|11670.9|11652.9|11650.9|11673.9|11671.9|11632.9|11630.9|1855
1647360000000|2022-03-15 16:00:00|11652.4|11650.4|11643.9|11641.9|11656.4|11654.4|11636.4|11634.4|547
1647360300000|2022-03-15 16:05:00|11643.4|11641.4|11658.4|11656.4|11663.9|11661.9|11640.4|11638.4|869
1647360600000|2022-03-15 16:10:00|11657.9|11655.9|11664.4|11662.4|11665.9|11663.9|11653.9|11651.9|1175
1647360900000|2022-03-15 16:15:00|11664.9|11662.9|11655.4|11653.4|11664.9|11662.9|11649.9|11647.9|12621
1647361200000|2022-03-15 16:20:00|11654.4|11652.4|11683.4|11681.4|11685.9|11683.9|11652.9|11650.9|5348
1647361500000|2022-03-15 16:25:00|11682.9|11680.9|11681.4|11679.4|11688.4|11686.4|11673.4|11671.4|1941
1647361800000|2022-03-15 16:30:00|11683.9|11681.9|11691.4|11689.4|11704.4|11702.4|11683.4|11681.4|4109
1647362100000|2022-03-15 16:35:00|11691.9|11689.9|11710.9|11708.9|11711.4|11709.4|11690.9|11688.9|2602
1647362400000|2022-03-15 16:40:00|11711.4|11709.4|11698.4|11696.4|11711.9|11709.9|11696.4|11694.4|136
1647362700000|2022-03-15 16:45:00|11698.9|11696.9|11691.4|11689.4|11703.9|11701.9|11690.9|11688.9|68
1647363000000|2022-03-15 16:50:00|11690.9|11688.9|11681.9|11679.9|11692.9|11690.9|11672.9|11670.9|92
1647363300000|2022-03-15 16:55:00|11681.4|11679.4|11702.4|11700.4|11703.4|11701.4|11680.9|11678.9|474
1647363600000|2022-03-15 17:00:00|11702.9|11700.9|11704.9|11702.9|11707.9|11705.9|11702.4|11700.4|303
1647363900000|2022-03-15 17:05:00|11704.4|11702.4|11700.4|11698.4|11705.9|11703.9|11694.9|11692.9|1717
1647364200000|2022-03-15 17:10:00|11699.9|11697.9|11686.9|11684.9|11701.4|11699.4|11684.4|11682.4|67
1647364500000|2022-03-15 17:15:00|11687.4|11685.4|11679.9|11677.9|11689.4|11687.4|11676.9|11674.9|37
1647364800000|2022-03-15 17:20:00|11680.4|11678.4|11688.9|11686.9|11692.4|11690.4|11678.4|11676.4|39
1647365100000|2022-03-15 17:25:00|11689.4|11687.4|11671.9|11669.9|11694.9|11692.9|11671.9|11669.9|49
1647365400000|2022-03-15 17:30:00|11671.4|11669.4|11683.4|11681.4|11684.9|11682.9|11670.4|11668.4|40
1647365700000|2022-03-15 17:35:00|11683.9|11681.9|11690.4|11688.4|11695.9|11693.9|11683.4|11681.4|53
1647366000000|2022-03-15 17:40:00|11689.9|11687.9|11695.9|11693.9|11701.4|11699.4|11686.4|11684.4|45
1647366300000|2022-03-15 17:45:00|11696.4|11694.4|11693.9|11691.9|11702.4|11700.4|11692.4|11690.4|31
1647366600000|2022-03-15 17:50:00|11694.4|11692.4|11695.4|11693.4|11699.4|11697.4|11692.4|11690.4|29
1647366900000|2022-03-15 17:55:00|11695.9|11693.9|11702.9|11700.9|11704.4|11702.4|11694.4|11692.4|1718
1647367200000|2022-03-15 18:00:00|11700.9|11698.9|11695.4|11693.4|11707.9|11705.9|11694.4|11692.4|45
1647367500000|2022-03-15 18:05:00|11694.4|11692.4|11696.9|11694.9|11699.4|11697.4|11686.9|11684.9|52
1647367800000|2022-03-15 18:10:00|11695.4|11693.4|11682.4|11680.4|11698.4|11696.4|11682.4|11680.4|54
1647368100000|2022-03-15 18:15:00|11682.9|11680.9|11671.9|11669.9|11682.9|11680.9|11670.4|11668.4|48
1647368400000|2022-03-15 18:20:00|11670.4|11668.4|11674.4|11672.4|11677.9|11675.9|11667.4|11665.4|38
1647368700000|2022-03-15 18:25:00|11672.4|11670.4|11670.9|11668.9|11682.4|11680.4|11669.4|11667.4|9
1647369000000|2022-03-15 18:30:00|11671.4|11669.4|11675.9|11673.9|11681.9|11679.9|11662.4|11660.4|61
1647369300000|2022-03-15 18:35:00|11676.4|11674.4|11675.9|11673.9|11679.4|11677.4|11670.9|11668.9|12
1647369600000|2022-03-15 18:40:00|11675.4|11673.4|11683.9|11681.9|11687.4|11685.4|11674.4|11672.4|22
1647369900000|2022-03-15 18:45:00|11684.9|11682.9|11700.4|11698.4|11701.9|11699.9|11684.4|11682.4|46
1647370200000|2022-03-15 18:50:00|11700.9|11698.9|11694.4|11692.4|11704.4|11702.4|11690.9|11688.9|21
1647370500000|2022-03-15 18:55:00|11694.9|11692.9|11724.4|11722.4|11730.9|11728.9|11694.4|11692.4|245
1647370800000|2022-03-15 19:00:00|11723.9|11721.9|11717.4|11715.4|11724.9|11722.9|11713.4|11711.4|11
1647371100000|2022-03-15 19:05:00|11717.9|11715.9|11717.9|11715.9|11723.9|11721.9|11716.9|11714.9|11
1647371400000|2022-03-15 19:10:00|11717.4|11715.4|11723.9|11721.9|11727.4|11725.4|11716.4|11714.4|42
1647371700000|2022-03-15 19:15:00|11726.9|11724.9|11735.4|11733.4|11738.4|11736.4|11724.4|11722.4|89
1647372000000|2022-03-15 19:20:00|11737.4|11735.4|11740.4|11738.4|11743.4|11741.4|11731.9|11729.9|73
1647372300000|2022-03-15 19:25:00|11740.9|11738.9|11744.9|11742.9|11747.4|11745.4|11737.9|11735.9|54
1647372600000|2022-03-15 19:30:00|11745.4|11743.4|11749.4|11747.4|11758.4|11756.4|11745.4|11743.4|67
1647372900000|2022-03-15 19:35:00|11748.9|11746.9|11751.9|11749.9|11757.4|11755.4|11747.4|11745.4|78
1647373200000|2022-03-15 19:40:00|11752.4|11750.4|11752.4|11750.4|11758.4|11756.4|11746.4|11744.4|137
1647373500000|2022-03-15 19:45:00|11752.9|11750.9|11762.4|11760.4|11763.4|11761.4|11741.9|11739.9|104
1647373800000|2022-03-15 19:50:00|11760.9|11758.9|11752.4|11750.4|11767.9|11765.9|11752.4|11750.4|143
1647374100000|2022-03-15 19:55:00|11751.4|11749.4|11752.4|11750.4|11754.4|11752.4|11735.9|11733.9|127
1647374400000|2022-03-15 20:00:00|11751.9|11749.9|11742.9|11740.9|11752.4|11750.4|11735.4|11733.4|79
1647374700000|2022-03-15 20:05:00|11742.4|11740.4|11740.9|11738.9|11745.4|11743.4|11740.9|11738.9|5
1647375000000|2022-03-15 20:10:00|11739.9|11737.9|11731.4|11729.4|11742.4|11740.4|11731.4|11729.4|18
1647375300000|2022-03-15 20:15:00|11731.9|11729.9|11742.9|11740.9|11743.9|11741.9|11731.4|11729.4|12
1647375600000|2022-03-15 20:20:00|11743.4|11741.4|11741.9|11739.9|11743.9|11741.9|11741.4|11739.4|0
1647375900000|2022-03-15 20:25:00|11741.4|11739.4|11739.9|11737.9|11741.9|11739.9|11739.4|11737.4|1
1647376200000|2022-03-15 20:30:00|11740.4|11738.4|11742.9|11740.9|11744.9|11742.9|11739.9|11737.9|1
1647376500000|2022-03-15 20:35:00|11742.4|11740.4|11751.9|11749.9|11751.9|11749.9|11742.4|11740.4|2
1647376800000|2022-03-15 20:40:00|11751.4|11749.4|11751.4|11749.4|11752.4|11750.4|11751.4|11749.4|0
1647377100000|2022-03-15 20:45:00|11751.9|11749.9|11751.4|11749.4|11752.4|11750.4|11748.4|11746.4|9
1647377400000|2022-03-15 20:50:00|11750.9|11748.9|11738.9|11736.9|11751.4|11749.4|11737.9|11735.9|1
1647377700000|2022-03-15 20:55:00|11738.4|11736.4|11737.8|11731.8|11738.6|11736.4|11731.9|11729.9|5
1647378000000|2022-03-15 21:00:00|11738|11732|11739.2|11733.2|11739.6|11733.6|11736.6|11730.6|64
1647378300000|2022-03-15 21:05:00|11738.9|11732.9|11738|11732|11739.6|11733.6|11736.8|11730.8|0
1647378600000|2022-03-15 21:10:00|11737.8|11731.8|11739.1|11733.1|11739.1|11733.1|11737.6|11731.6|0
1647378900000|2022-03-15 21:15:00|11739.8|11733.8|11737.5|11731.5|11739.8|11733.8|11737.5|11731.5|0
1647379200000|2022-03-15 21:20:00|11737.8|11731.8|11738|11732|11738.3|11732.3|11737.3|11731.3|0
1647379500000|2022-03-15 21:25:00|11738.3|11732.3|11739.6|11733.6|11739.9|11733.9|11738|11732|0
1647380100000|2022-03-15 21:35:00|11739.8|11733.8|11738.7|11732.7|11739.8|11733.8|11738.7|11732.7|0
1647380400000|2022-03-15 21:40:00|11738.9|11732.9|11738.9|11732.9|11738.9|11732.9|11738.7|11732.7|0
1647380700000|2022-03-15 21:45:00|11738.7|11732.7|11738.9|11732.9|11739.1|11733.1|11738.5|11732.5|0
1647381000000|2022-03-15 21:50:00|11739.1|11733.1|11738.7|11732.7|11739.1|11733.1|11738.7|11732.7|0
1647381300000|2022-03-15 21:55:00|11738.9|11732.9|11739.1|11733.1|11739.1|11733.1|11737.8|11731.8|0
1647381600000|2022-03-15 22:00:00|11741.6|11735.6|11737.4|11731.4|11743.4|11737.4|11736.5|11730.5|0
1647381900000|2022-03-15 22:05:00|11737.6|11731.6|11733.4|11727.4|11737.6|11731.6|11731.6|11725.6|0
1647382200000|2022-03-15 22:10:00|11733.1|11727.1|11735.8|11729.8|11735.8|11729.8|11729.3|11723.3|0
1647382500000|2022-03-15 22:15:00|11735.3|11729.3|11737.1|11731.1|11738.3|11732.3|11735.3|11729.3|0
1647382800000|2022-03-15 22:20:00|11737.6|11731.6|11734.7|11728.7|11738.9|11732.9|11734|11728|0
1647383100000|2022-03-15 22:25:00|11734.4|11728.4|11734|11728|11737.6|11731.6|11733.4|11727.4|0
1647383400000|2022-03-15 22:30:00|11734.7|11728.7|11732.9|11726.9|11735.8|11729.8|11732.9|11726.9|0
1647383700000|2022-03-15 22:35:00|11733.4|11727.4|11731.6|11725.6|11734|11728|11731.1|11725.1|0
1647384000000|2022-03-15 22:40:00|11732|11726|11732.2|11726.2|11735.3|11729.3|11732|11726|0
1647384300000|2022-03-15 22:45:00|11732.5|11726.5|11734|11728|11735.3|11729.3|11732.2|11726.2|0
1647384600000|2022-03-15 22:50:00|11733.8|11727.8|11735.6|11729.6|11735.8|11729.8|11733.4|11727.4|0
1647384900000|2022-03-15 22:55:00|11735.3|11729.3|11734|11728|11735.8|11729.8|11730.4|11724.4|0
1647385200000|2022-03-15 23:00:00|11734.4|11728.4|11732.9|11726.9|11735.8|11729.8|11732.5|11726.5|0
1647385500000|2022-03-15 23:05:00|11732.5|11726.5|11731.1|11725.1|11733.4|11727.4|11729.8|11723.8|0
1647385800000|2022-03-15 23:10:00|11731.3|11725.3|11729.8|11723.8|11731.6|11725.6|11729.3|11723.3|0
1647386100000|2022-03-15 23:15:00|11730.4|11724.4|11734|11728|11735.8|11729.8|11730.4|11724.4|0
1647386400000|2022-03-15 23:20:00|11734.4|11728.4|11738.3|11732.3|11740.7|11734.7|11734|11728|0
1647386700000|2022-03-15 23:25:00|11738|11732|11735.3|11729.3|11738.3|11732.3|11732.5|11726.5|0
1647387000000|2022-03-15 23:30:00|11734.9|11728.9|11732.5|11726.5|11734.9|11728.9|11729.8|11723.8|0
1647387300000|2022-03-15 23:35:00|11732.2|11726.2|11749.6|11743.6|11758.1|11752.1|11730.7|11724.7|0
1647387600000|2022-03-15 23:40:00|11749.4|11743.4|11750.5|11744.5|11752.7|11746.7|11749|11743|0
1647387900000|2022-03-15 23:45:00|11750.9|11744.9|11746.1|11740.1|11752.7|11746.7|11744.9|11738.9|0
1647388200000|2022-03-15 23:50:00|11745.8|11739.8|11736.2|11730.2|11745.8|11739.8|11734.7|11728.7|0
1647388500000|2022-03-15 23:55:00|11735.8|11729.8|11735.3|11729.3|11738.9|11732.9|11731.6|11725.6|0
1647388800000|2022-03-16 00:00:00|11735.2|11729.2|11729.8|11723.8|11737.1|11731.1|11728|11722|0
1647389100000|2022-03-16 00:05:00|11730.2|11724.2|11735.3|11729.3|11735.8|11729.8|11728.7|11722.7|0
1647389400000|2022-03-16 00:10:00|11735.2|11729.2|11730.7|11724.7|11737.1|11731.1|11730.4|11724.4|0
1647389700000|2022-03-16 00:15:00|11731.1|11725.1|11719|11713|11740.3|11734.3|11715.8|11709.8|0
1647390000000|2022-03-16 00:20:00|11718.1|11712.1|11718.5|11712.5|11722.5|11716.5|11710.9|11704.9|0
1647390300000|2022-03-16 00:25:00|11718.7|11712.7|11721.9|11715.9|11724.9|11718.9|11716.5|11710.5|0
1647390600000|2022-03-16 00:30:00|11722.1|11716.1|11724.9|11718.9|11731|11725|11722.1|11716.1|0
1647390900000|2022-03-16 00:35:00|11725.1|11719.1|11724.9|11718.9|11726.9|11720.9|11723.4|11717.4|0
1647391200000|2022-03-16 00:40:00|11724.4|11718.4|11725.9|11719.9|11730.9|11724.9|11722.9|11716.9|0
1647391500000|2022-03-16 00:45:00|11725.6|11719.6|11724.8|11718.8|11729.9|11723.9|11721.9|11715.9|0
1647391800000|2022-03-16 00:50:00|11725.1|11719.1|11726.8|11720.8|11729.9|11723.9|11719.9|11713.9|0
1647392100000|2022-03-16 00:55:00|11726.9|11720.9|11726.9|11720.9|11740.4|11734.4|11726.8|11720.8|0
1647392400000|2022-03-16 01:00:00|11727.1|11721.1|11729.9|11723.9|11730.5|11724.5|11723.9|11717.9|0
1647392700000|2022-03-16 01:05:00|11730.4|11724.4|11729.9|11723.9|11740.9|11734.9|11729.4|11723.4|0
1647393000000|2022-03-16 01:10:00|11729.6|11723.6|11734.9|11728.9|11735.8|11729.8|11727.8|11721.8|0
1647393300000|2022-03-16 01:15:00|11734.8|11728.8|11744.4|11738.4|11745.8|11739.8|11731.4|11725.4|0
1647393600000|2022-03-16 01:20:00|11744.1|11738.1|11744.8|11738.8|11746.4|11740.4|11735.9|11729.9|0
1647393900000|2022-03-16 01:25:00|11744.6|11738.6|11734.4|11728.4|11744.6|11738.6|11734.4|11728.4|0
1647394200000|2022-03-16 01:30:00|11734.2|11728.2|11733.8|11727.8|11740.8|11734.8|11730.8|11724.8|0
1647394500000|2022-03-16 01:35:00|11734.1|11728.1|11732.8|11726.8|11738.9|11732.9|11730.9|11724.9|0
1647394800000|2022-03-16 01:40:00|11732.6|11726.6|11733.8|11727.8|11738.4|11732.4|11729.9|11723.9|0
1647395100000|2022-03-16 01:45:00|11734.1|11728.1|11731.9|11725.9|11737.4|11731.4|11729.9|11723.9|0
1647395400000|2022-03-16 01:50:00|11732.1|11726.1|11740.8|11734.8|11741.4|11735.4|11730.4|11724.4|0
1647395700000|2022-03-16 01:55:00|11740.6|11734.6|11751.4|11745.4|11751.4|11745.4|11738.4|11732.4|0
1647396000000|2022-03-16 02:00:00|11751.6|11745.6|11758.9|11752.9|11759.9|11753.9|11750.8|11744.8|0
1647396300000|2022-03-16 02:05:00|11758.4|11752.4|11759.9|11753.9|11761.4|11755.4|11754.4|11748.4|0
1647396600000|2022-03-16 02:10:00|11760.1|11754.1|11765.9|11759.9|11765.9|11759.9|11757.9|11751.9|0
1647396900000|2022-03-16 02:15:00|11766.1|11760.1|11756.9|11750.9|11766.4|11760.4|11754.4|11748.4|0
1647397200000|2022-03-16 02:20:00|11756.4|11750.4|11754.9|11748.9|11757.4|11751.4|11752.4|11746.4|0
1647397500000|2022-03-16 02:25:00|11754.6|11748.6|11760.9|11754.9|11761.4|11755.4|11753.8|11747.8|0
1647397800000|2022-03-16 02:30:00|11760.7|11754.7|11753.4|11747.4|11761.9|11755.9|11751.4|11745.4|0
1647398100000|2022-03-16 02:35:00|11753.2|11747.2|11756.4|11750.4|11758.4|11752.4|11750.8|11744.8|0
1647398400000|2022-03-16 02:40:00|11755.4|11749.4|11759.4|11753.4|11761.5|11755.5|11753.5|11747.5|0
1647398700000|2022-03-16 02:45:00|11759.7|11753.7|11757.9|11751.9|11759.9|11753.9|11757.5|11751.5|0
1647399000000|2022-03-16 02:50:00|11757.7|11751.7|11746.9|11740.9|11757.9|11751.9|11745.5|11739.5|0
1647399300000|2022-03-16 02:55:00|11746.7|11740.7|11734|11728|11747.5|11741.5|11733.5|11727.5|0
1647399600000|2022-03-16 03:00:00|11733.8|11727.8|11730.6|11724.6|11739.6|11733.6|11729.6|11723.6|0
1647399900000|2022-03-16 03:05:00|11730.8|11724.8|11721.1|11715.1|11733|11727|11718.6|11712.6|0
1647400200000|2022-03-16 03:10:00|11722|11716|11724.1|11718.1|11727.1|11721.1|11721.7|11715.7|0
1647400500000|2022-03-16 03:15:00|11722.1|11716.1|11727.2|11721.2|11727.2|11721.2|11720.1|11714.1|0
1647400800000|2022-03-16 03:20:00|11727|11721|11735.2|11729.2|11735.7|11729.7|11725.2|11719.2|0
1647401100000|2022-03-16 03:25:00|11735.4|11729.4|11737.7|11731.7|11743.8|11737.8|11733.7|11727.7|0
1647401400000|2022-03-16 03:30:00|11738.6|11732.6|11737.1|11731.1|11745.1|11739.1|11736.6|11730.6|0
1647401700000|2022-03-16 03:35:00|11736.9|11730.9|11737.8|11731.8|11743.2|11737.2|11736.6|11730.6|0
1647402000000|2022-03-16 03:40:00|11737.5|11731.5|11737.1|11731.1|11739.7|11733.7|11736.2|11730.2|0
1647402300000|2022-03-16 03:45:00|11736.9|11730.9|11737.7|11731.7|11741.2|11735.2|11736.7|11730.7|0
1647402600000|2022-03-16 03:50:00|11738.1|11732.1|11737.1|11731.1|11739.7|11733.7|11736.6|11730.6|0
1647402900000|2022-03-16 03:55:00|11739.1|11733.1|11739.6|11733.6|11743.1|11737.1|11736.6|11730.6|0
1647403200000|2022-03-16 04:00:00|11739.7|11733.7|11743.7|11737.7|11744.7|11738.7|11737.7|11731.7|0
1647403500000|2022-03-16 04:05:00|11743.4|11737.4|11745.6|11739.6|11749.6|11743.6|11741.1|11735.1|0
1647403800000|2022-03-16 04:10:00|11745.9|11739.9|11743.1|11737.1|11747.1|11741.1|11742.7|11736.7|0
1647404100000|2022-03-16 04:15:00|11742.7|11736.7|11742.1|11736.1|11744.1|11738.1|11740.1|11734.1|0
1647404400000|2022-03-16 04:20:00|11741.9|11735.9|11740.6|11734.6|11744.1|11738.1|11738.6|11732.6|0
1647404700000|2022-03-16 04:25:00|11740.4|11734.4|11740.1|11734.1|11741.6|11735.6|11738.6|11732.6|0
1647405000000|2022-03-16 04:30:00|11740|11734|11739|11733|11741|11735|11739|11733|0
1647405300000|2022-03-16 04:35:00|11739.1|11733.1|11745|11739|11745.1|11739.1|11739.1|11733.1|0
1647405600000|2022-03-16 04:40:00|11744.8|11738.8|11748.6|11742.6|11749.6|11743.6|11744.1|11738.1|0
1647405900000|2022-03-16 04:45:00|11748.4|11742.4|11757.3|11751.3|11757.3|11751.3|11748|11742|0
1647406200000|2022-03-16 04:50:00|11756.8|11750.8|11757.3|11751.3|11757.3|11751.3|11753.3|11747.3|0
1647406500000|2022-03-16 04:55:00|11757.1|11751.1|11754.3|11748.3|11759.3|11753.3|11752.9|11746.9|0
1647406800000|2022-03-16 05:00:00|11754.5|11748.5|11759.3|11753.3|11763.3|11757.3|11754.5|11748.5|0
1647407100000|2022-03-16 05:05:00|11759.1|11753.1|11765.3|11759.3|11766.8|11760.8|11758.9|11752.9|0
1647407400000|2022-03-16 05:10:00|11765.7|11759.7|11757.2|11751.2|11766.3|11760.3|11757.2|11751.2|0
1647407700000|2022-03-16 05:15:00|11757.3|11751.3|11775.8|11769.8|11776.2|11770.2|11757.2|11751.2|0
1647408000000|2022-03-16 05:20:00|11776|11770|11778.8|11772.8|11781.3|11775.3|11774.8|11768.8|0
1647408300000|2022-03-16 05:25:00|11779.6|11773.6|11784.2|11778.2|11784.2|11778.2|11779.3|11773.3|0
1647408600000|2022-03-16 05:30:00|11784.7|11778.7|11785.4|11779.4|11785.7|11779.7|11780.7|11774.7|0
1647408900000|2022-03-16 05:35:00|11785.1|11779.1|11792.3|11786.3|11793.3|11787.3|11778.8|11772.8|0
1647409200000|2022-03-16 05:40:00|11792.1|11786.1|11803.6|11797.6|11805.6|11799.6|11787.8|11781.8|0
1647409500000|2022-03-16 05:45:00|11803.8|11797.8|11814.7|11808.7|11821.4|11815.4|11802.6|11796.6|0
1647409800000|2022-03-16 05:50:00|11814.9|11808.9|11802.7|11796.7|11817.3|11811.3|11792.7|11786.7|0
1647410100000|2022-03-16 05:55:00|11802.5|11796.5|11811.7|11805.7|11812.7|11806.7|11799.8|11793.8|0
1647410400000|2022-03-16 06:00:00|11811.1|11805.1|11820.6|11814.6|11820.6|11814.6|11807.3|11801.3|0
1647410700000|2022-03-16 06:05:00|11820.1|11814.1|11815.6|11809.6|11820.2|11814.2|11807.6|11801.6|0
1647411000000|2022-03-16 06:10:00|11816|11810|11814|11808|11819.2|11813.2|11812.2|11806.2|0
1647411300000|2022-03-16 06:15:00|11813.6|11807.6|11831.5|11825.5|11831.5|11825.5|11811|11805|0
1647411600000|2022-03-16 06:20:00|11830.6|11824.6|11833|11827|11834.6|11828.6|11823.3|11817.3|0
1647411900000|2022-03-16 06:25:00|11833.6|11827.6|11816.8|11810.8|11834.5|11828.5|11816.8|11810.8|0
1647412200000|2022-03-16 06:30:00|11816.6|11810.6|11821.8|11815.8|11826.8|11820.8|11812.8|11806.8|0
1647412500000|2022-03-16 06:35:00|11822|11816|11823.1|11817.1|11826.6|11820.6|11818|11812|0
1647412800000|2022-03-16 06:40:00|11822.9|11816.9|11838.4|11832.4|11853.2|11847.2|11820|11814|0
1647413100000|2022-03-16 06:45:00|11838.6|11832.6|11846.4|11840.4|11849.3|11843.3|11834.4|11828.4|0
1647413400000|2022-03-16 06:50:00|11845.7|11839.7|11849.9|11843.9|11850.3|11844.3|11828|11822|0
1647413700000|2022-03-16 06:55:00|11849.6|11843.6|11843|11837|11849.6|11843.6|11838.9|11832.9|0
1647414000000|2022-03-16 07:00:00|11831.4|11829.4|11847.4|11845.4|11849.9|11847.9|11827.4|11825.4|91
1647414300000|2022-03-16 07:05:00|11846.9|11844.9|11851.9|11849.9|11862.4|11860.4|11841.4|11839.4|206
1647414600000|2022-03-16 07:10:00|11851.4|11849.4|11849.9|11847.9|11866.9|11864.9|11844.4|11842.4|1302
1647414900000|2022-03-16 07:15:00|11849.4|11847.4|11844.4|11842.4|11855.9|11853.9|11835.9|11833.9|136
1647415200000|2022-03-16 07:20:00|11843.9|11841.9|11846.4|11844.4|11849.4|11847.4|11829.4|11827.4|236
1647415500000|2022-03-16 07:25:00|11845.9|11843.9|11842.4|11840.4|11845.9|11843.9|11829.4|11827.4|340
1647415800000|2022-03-16 07:30:00|11841.9|11839.9|11824.9|11822.9|11841.9|11839.9|11819.4|11817.4|51
1647416100000|2022-03-16 07:35:00|11826.4|11824.4|11839.4|11837.4|11843.4|11841.4|11825.9|11823.9|109
1647416400000|2022-03-16 07:40:00|11838.9|11836.9|11839.4|11837.4|11841.4|11839.4|11827.4|11825.4|117
1647416700000|2022-03-16 07:45:00|11839.9|11837.9|11836.4|11834.4|11841.9|11839.9|11832.4|11830.4|39
1647417000000|2022-03-16 07:50:00|11835.9|11833.9|11838.4|11836.4|11843.4|11841.4|11834.4|11832.4|138
1647417300000|2022-03-16 07:55:00|11837.9|11835.9|11856.4|11854.4|11862.9|11860.9|11825.9|11823.9|267
1647417600000|2022-03-16 08:00:00|11861.4|11859.4|11847.9|11845.9|11867.9|11865.9|11823.9|11821.9|1365
1647417900000|2022-03-16 08:05:00|11849.4|11847.4|11833.9|11831.9|11852.9|11850.9|11827.9|11825.9|677
1647418200000|2022-03-16 08:10:00|11834.9|11832.9|11827.9|11825.9|11855.9|11853.9|11824.4|11822.4|636
1647418500000|2022-03-16 08:15:00|11828.9|11826.9|11862.4|11860.4|11868.9|11866.9|11824.4|11822.4|1104
1647418800000|2022-03-16 08:20:00|11863.9|11861.9|11852.9|11850.9|11872.4|11870.4|11852.4|11850.4|536
1647419100000|2022-03-16 08:25:00|11853.4|11851.4|11852.9|11850.9|11856.9|11854.9|11833.9|11831.9|444
1647419400000|2022-03-16 08:30:00|11852.4|11850.4|11871.4|11869.4|11882.9|11880.9|11849.9|11847.9|1012
1647419700000|2022-03-16 08:35:00|11872.9|11870.9|11869.9|11867.9|11878.4|11876.4|11859.9|11857.9|5258
1647420000000|2022-03-16 08:40:00|11869.4|11867.4|11866.5|11864.5|11880.9|11878.9|11866.4|11864.4|525
1647420300000|2022-03-16 08:45:00|11865|11863|11870.4|11868.4|11873.4|11871.4|11856.9|11854.9|330
1647420600000|2022-03-16 08:50:00|11870.9|11868.9|11872.9|11870.9|11876.4|11874.4|11864.4|11862.4|572
1647420900000|2022-03-16 08:55:00|11872.4|11870.4|11877.4|11875.4|11877.9|11875.9|11869.9|11867.9|461
1647421200000|2022-03-16 09:00:00|11876.4|11874.4|11882.4|11880.4|11886.9|11884.9|11875.4|11873.4|1376
1647421500000|2022-03-16 09:05:00|11882.9|11880.9|11891.4|11889.4|11893.4|11891.4|11882.4|11880.4|2124
1647421800000|2022-03-16 09:10:00|11891.9|11889.9|11881.4|11879.4|11893.9|11891.9|11880.9|11878.9|710
1647422100000|2022-03-16 09:15:00|11881.9|11879.9|11880.4|11878.4|11891.9|11889.9|11877.4|11875.4|258
1647422400000|2022-03-16 09:20:00|11880.9|11878.9|11882.4|11880.4|11884.9|11882.9|11879.9|11877.9|134
1647422700000|2022-03-16 09:25:00|11882.9|11880.9|11884.4|11882.4|11888.9|11886.9|11881.4|11879.4|161
1647423000000|2022-03-16 09:30:00|11883.9|11881.9|11886.4|11884.4|11889.4|11887.4|11880.4|11878.4|168
1647423300000|2022-03-16 09:35:00|11884.9|11882.9|11870.4|11868.4|11886.9|11884.9|11867.9|11865.9|367
1647423600000|2022-03-16 09:40:00|11870.9|11868.9|11866.9|11864.9|11874.4|11872.4|11862.4|11860.4|104
1647423900000|2022-03-16 09:45:00|11867.4|11865.4|11855.4|11853.4|11867.9|11865.9|11849.9|11847.9|223
1647424200000|2022-03-16 09:50:00|11855.9|11853.9|11864.9|11862.9|11869.9|11867.9|11854.4|11852.4|219
1647424500000|2022-03-16 09:55:00|11864.4|11862.4|11870.9|11868.9|11871.4|11869.4|11860.9|11858.9|256
1647424800000|2022-03-16 10:00:00|11871.4|11869.4|11872.9|11870.9|11876.9|11874.9|11869.4|11867.4|463
1647425100000|2022-03-16 10:05:00|11872.4|11870.4|11876.4|11874.4|11876.9|11874.9|11872.4|11870.4|423
1647425400000|2022-03-16 10:10:00|11876.9|11874.9|11910.4|11908.4|11915.4|11913.4|11876.4|11874.4|842
1647425700000|2022-03-16 10:15:00|11909.4|11907.4|11906.4|11904.4|11917.4|11915.4|11896.9|11894.9|521
1647426000000|2022-03-16 10:20:00|11906.9|11904.9|11915.4|11913.4|11920.9|11918.9|11901.9|11899.9|487
1647426300000|2022-03-16 10:25:00|11915.9|11913.9|11919.4|11917.4|11923.9|11921.9|11914.9|11912.9|190
1647426600000|2022-03-16 10:30:00|11919.9|11917.9|11926.4|11924.4|11931.4|11929.4|11918.9|11916.9|386
1647426900000|2022-03-16 10:35:00|11926.9|11924.9|11908.4|11906.4|11927.9|11925.9|11905.4|11903.4|400
1647427200000|2022-03-16 10:40:00|11908.9|11906.9|11927.9|11925.9|11928.4|11926.4|11906.9|11904.9|994
1647427500000|2022-03-16 10:45:00|11928.4|11926.4|11932.4|11930.4|11934.9|11932.9|11916.9|11914.9|315
1647427800000|2022-03-16 10:50:00|11932.9|11930.9|11940.4|11938.4|11943.4|11941.4|11930.4|11928.4|883
1647428100000|2022-03-16 10:55:00|11940.9|11938.9|11944.4|11942.4|11945.4|11943.4|11932.4|11930.4|421
1647428400000|2022-03-16 11:00:00|11943.4|11941.4|11940.4|11938.4|11950.4|11948.4|11934.4|11932.4|645
1647428700000|2022-03-16 11:05:00|11939.9|11937.9|11953.4|11951.4|11954.4|11952.4|11939.4|11937.4|623
1647429000000|2022-03-16 11:10:00|11952.9|11950.9|11955.9|11953.9|11956.4|11954.4|11947.4|11945.4|380
1647429300000|2022-03-16 11:15:00|11955.4|11953.4|11950.4|11948.4|11955.4|11953.4|11944.9|11942.9|744
1647429600000|2022-03-16 11:20:00|11949.9|11947.9|11946.9|11944.9|11952.4|11950.4|11944.9|11942.9|178
1647429900000|2022-03-16 11:25:00|11947.4|11945.4|11955.4|11953.4|11955.9|11953.9|11945.9|11943.9|625
1647430200000|2022-03-16 11:30:00|11954.9|11952.9|11952.4|11950.4|11957.9|11955.9|11950.9|11948.9|272
1647430500000|2022-03-16 11:35:00|11951.9|11949.9|11949.9|11947.9|11953.9|11951.9|11946.4|11944.4|270
1647430800000|2022-03-16 11:40:00|11950.4|11948.4|11950.4|11948.4|11952.4|11950.4|11947.9|11945.9|143
1647431100000|2022-03-16 11:45:00|11949.9|11947.9|11941.4|11939.4|11954.4|11952.4|11939.4|11937.4|150
1647431400000|2022-03-16 11:50:00|11940.9|11938.9|11941.4|11939.4|11946.4|11944.4|11935.9|11933.9|3030
1647431700000|2022-03-16 11:55:00|11942.4|11940.4|11946.4|11944.4|11947.4|11945.4|11941.9|11939.9|674
1647432000000|2022-03-16 12:00:00|11946.9|11944.9|11941.4|11939.4|11947.9|11945.9|11941.4|11939.4|100
1647432300000|2022-03-16 12:05:00|11941.9|11939.9|11950.4|11948.4|11951.9|11949.9|11940.4|11938.4|206
1647432600000|2022-03-16 12:10:00|11950.9|11948.9|11943.4|11941.4|11951.4|11949.4|11942.4|11940.4|127
1647432900000|2022-03-16 12:15:00|11943.9|11941.9|11942.4|11940.4|11946.4|11944.4|11938.9|11936.9|108
1647433200000|2022-03-16 12:20:00|11942.9|11940.9|11934.4|11932.4|11943.4|11941.4|11930.9|11928.9|162
1647433500000|2022-03-16 12:25:00|11933.9|11931.9|11939.4|11937.4|11942.4|11940.4|11933.4|11931.4|293
1647433800000|2022-03-16 12:30:00|11939.9|11937.9|11929.4|11927.4|11939.9|11937.9|11925.4|11923.4|140
1647434100000|2022-03-16 12:35:00|11928.9|11926.9|11918.4|11916.4|11929.4|11927.4|11916.4|11914.4|1108
1647434400000|2022-03-16 12:40:00|11917.7|11915.7|11923.7|11921.7|11924.2|11922.2|11916.2|11914.2|179
1647434700000|2022-03-16 12:45:00|11924.2|11922.2|11915.2|11913.2|11924.2|11922.2|11912.7|11910.7|889
1647435000000|2022-03-16 12:50:00|11914.2|11912.2|11914.7|11912.7|11919.2|11917.2|11910.2|11908.2|495
1647435300000|2022-03-16 12:55:00|11914.2|11912.2|11908.2|11906.2|11915.7|11913.7|11907.2|11905.2|463
1647435600000|2022-03-16 13:00:00|11907.2|11905.2|11908.2|11906.2|11912.2|11910.2|11903.2|11901.2|190
1647435900000|2022-03-16 13:05:00|11905.7|11903.7|11897.7|11895.7|11906.7|11904.7|11897.2|11895.2|375
1647436200000|2022-03-16 13:10:00|11897.2|11895.2|11889.7|11887.7|11897.7|11895.7|11889.7|11887.7|148
1647436500000|2022-03-16 13:15:00|11889.2|11887.2|11895.2|11893.2|11897.7|11895.7|11886.2|11884.2|131
1647436800000|2022-03-16 13:20:00|11895.7|11893.7|11903.7|11901.7|11904.2|11902.2|11895.2|11893.2|82
1647437100000|2022-03-16 13:25:00|11903.2|11901.2|11895.7|11893.7|11904.7|11902.7|11895.2|11893.2|116
1647437400000|2022-03-16 13:30:00|11896.7|11894.7|11891.7|11889.7|11901.2|11899.2|11885.7|11883.7|351
1647437700000|2022-03-16 13:35:00|11892.2|11890.2|11900.2|11898.2|11905.2|11903.2|11888.7|11886.7|274
1647438000000|2022-03-16 13:40:00|11900.7|11898.7|11904.7|11902.7|11907.2|11905.2|11893.7|11891.7|539
1647438300000|2022-03-16 13:45:00|11904.2|11902.2|11914.7|11912.7|11916.2|11914.2|11904.2|11902.2|238
1647438600000|2022-03-16 13:50:00|11915.2|11913.2|11903.2|11901.2|11916.2|11914.2|11900.2|11898.2|1315
1647438900000|2022-03-16 13:55:00|11903.7|11901.7|11899.7|11897.7|11906.2|11904.2|11896.2|11894.2|461
1647439200000|2022-03-16 14:00:00|11901.7|11899.7|11892.2|11890.2|11906.7|11904.7|11887.7|11885.7|2065
1647439500000|2022-03-16 14:05:00|11892.7|11890.7|11886.2|11884.2|11895.2|11893.2|11880.7|11878.7|217
1647439800000|2022-03-16 14:10:00|11885.7|11883.7|11933.7|11931.7|11938.7|11936.7|11885.2|11883.2|1200
1647440100000|2022-03-16 14:15:00|11933.2|11931.2|11969.2|11967.2|11983.7|11981.7|11933.2|11931.2|1603
1647440400000|2022-03-16 14:20:00|11969.7|11967.7|11945.2|11943.2|11975.7|11973.7|11941.7|11939.7|1852
1647440700000|2022-03-16 14:25:00|11946.2|11944.2|11929.2|11927.2|11954.7|11952.7|11928.2|11926.2|825
1647441000000|2022-03-16 14:30:00|11927.2|11925.2|11944.7|11942.7|11949.7|11947.7|11925.2|11923.2|882
1647441300000|2022-03-16 14:35:00|11944.2|11942.2|11953.7|11951.7|11953.7|11951.7|11933.7|11931.7|449
1647441600000|2022-03-16 14:40:00|11953.2|11951.2|11904.2|11902.2|11954.7|11952.7|11870.7|11868.7|3111
1647441900000|2022-03-16 14:45:00|11903.7|11901.7|11906.7|11904.7|11913.7|11911.7|11894.2|11892.2|445
1647442200000|2022-03-16 14:50:00|11906.2|11904.2|11908.7|11906.7|11917.7|11915.7|11897.7|11895.7|4645
1647442500000|2022-03-16 14:55:00|11909.2|11907.2|11925.2|11923.2|11932.2|11930.2|11897.7|11895.7|722
1647442800000|2022-03-16 15:00:00|11925.7|11923.7|11926.7|11924.7|11933.2|11931.2|11905.2|11903.2|1345
1647443100000|2022-03-16 15:05:00|11927.2|11925.2|11903.2|11901.2|11928.7|11926.7|11896.2|11894.2|243
1647443400000|2022-03-16 15:10:00|11902.9|11900.9|11902.4|11900.4|11919.4|11917.4|11901.9|11899.9|315
1647443700000|2022-03-16 15:15:00|11902.9|11900.9|11910.9|11908.9|11916.4|11914.4|11896.9|11894.9|936
1647444000000|2022-03-16 15:20:00|11912.4|11910.4|11908.9|11906.9|11918.9|11916.9|11905.9|11903.9|382
1647444300000|2022-03-16 15:25:00|11909.4|11907.4|11908.9|11906.9|11917.9|11915.9|11905.4|11903.4|5324
1647444600000|2022-03-16 15:30:00|11909.4|11907.4|11907.9|11905.9|11920.9|11918.9|11906.4|11904.4|292
1647444900000|2022-03-16 15:35:00|11908.4|11906.4|11890.4|11888.4|11909.9|11907.9|11882.4|11880.4|580
1647445200000|2022-03-16 15:40:00|11890.9|11888.9|11887.9|11885.9|11895.9|11893.9|11881.4|11879.4|893
1647445500000|2022-03-16 15:45:00|11888.4|11886.4|11886.9|11884.9|11892.9|11890.9|11883.9|11881.9|497
1647445800000|2022-03-16 15:50:00|11887.4|11885.4|11889.4|11887.4|11898.9|11896.9|11883.4|11881.4|559
1647446100000|2022-03-16 15:55:00|11889.9|11887.9|11894.4|11892.4|11898.4|11896.4|11885.9|11883.9|495
1647446400000|2022-03-16 16:00:00|11893.9|11891.9|11902.4|11900.4|11907.4|11905.4|11889.9|11887.9|484
1647446700000|2022-03-16 16:05:00|11902.9|11900.9|11886.9|11884.9|11902.9|11900.9|11886.9|11884.9|346
1647447000000|2022-03-16 16:10:00|11886.4|11884.4|11888.9|11886.9|11894.9|11892.9|11885.4|11883.4|878
1647447300000|2022-03-16 16:15:00|11889.9|11887.9|11878.4|11876.4|11891.4|11889.4|11878.4|11876.4|743
1647447600000|2022-03-16 16:20:00|11841.7|11839.7|11836.2|11834.2|11855.7|11853.7|11835.2|11833.2|941
1647447900000|2022-03-16 16:25:00|11836.7|11834.7|11868.2|11866.2|11871.7|11869.7|11832.2|11830.2|2337
1647448200000|2022-03-16 16:30:00|11873.2|11871.2|11878.2|11876.2|11891.2|11889.2|11865.7|11863.7|3870
1647448500000|2022-03-16 16:35:00|11879.7|11877.7|11865.7|11863.7|11890.2|11888.2|11864.2|11862.2|961
1647448800000|2022-03-16 16:40:00|11864.7|11862.7|11876.7|11874.7|11879.7|11877.7|11861.2|11859.2|406
1647449100000|2022-03-16 16:45:00|11877.2|11875.2|11849.7|11847.7|11877.2|11875.2|11841.7|11839.7|380
1647449400000|2022-03-16 16:50:00|11849.2|11847.2|11856.7|11854.7|11859.2|11857.2|11845.7|11843.7|325
1647449700000|2022-03-16 16:55:00|11856.2|11854.2|11865.7|11863.7|11869.2|11867.2|11853.2|11851.2|98
1647450000000|2022-03-16 17:00:00|11867.2|11865.2|11851.2|11849.2|11868.2|11866.2|11851.2|11849.2|30
1647450300000|2022-03-16 17:05:00|11850.7|11848.7|11833.2|11831.2|11855.2|11853.2|11832.7|11830.7|82
1647450600000|2022-03-16 17:10:00|11832.7|11830.7|11831.2|11829.2|11836.2|11834.2|11821.7|11819.7|63
1647450900000|2022-03-16 17:15:00|11830.7|11828.7|11831.7|11829.7|11836.2|11834.2|11824.2|11822.2|623
1647451200000|2022-03-16 17:20:00|11832.2|11830.2|11842.2|11840.2|11846.2|11844.2|11827.2|11825.2|37
1647451500000|2022-03-16 17:25:00|11841.7|11839.7|11839.2|11837.2|11846.7|11844.7|11835.2|11833.2|24
1647451800000|2022-03-16 17:30:00|11839.7|11837.7|11859.2|11857.2|11862.2|11860.2|11839.7|11837.7|27
1647452100000|2022-03-16 17:35:00|11859.7|11857.7|11858.7|11856.7|11863.7|11861.7|11856.2|11854.2|11
1647452400000|2022-03-16 17:40:00|11857.7|11855.7|11848.7|11846.7|11859.7|11857.7|11846.2|11844.2|13
1647452700000|2022-03-16 17:45:00|11849.2|11847.2|11850.7|11848.7|11852.7|11850.7|11846.7|11844.7|10
1647453000000|2022-03-16 17:50:00|11850.2|11848.2|11851.2|11849.2|11853.2|11851.2|11843.7|11841.7|21
1647453300000|2022-03-16 17:55:00|11851.7|11849.7|11833.7|11831.7|11853.2|11851.2|11833.7|11831.7|854
1647453600000|2022-03-16 18:00:00|11833.2|11831.2|11835.7|11833.7|11838.2|11836.2|11825.7|11823.7|11
1647453900000|2022-03-16 18:05:00|11835.2|11833.2|11802.2|11800.2|11837.2|11835.2|11800.2|11798.2|33
1647454200000|2022-03-16 18:10:00|11800.2|11798.2|11786.7|11784.7|11803.7|11801.7|11764.2|11762.2|47
1647454500000|2022-03-16 18:15:00|11787.2|11785.2|11820.7|11818.7|11820.7|11818.7|11783.2|11781.2|9
1647454800000|2022-03-16 18:20:00|11821.2|11819.2|11800.2|11798.2|11828.7|11826.7|11800.2|11798.2|16
1647455100000|2022-03-16 18:25:00|11800.7|11798.7|11791.7|11789.7|11804.7|11802.7|11785.7|11783.7|12
1647455400000|2022-03-16 18:30:00|11791.2|11789.2|11783.7|11781.7|11796.2|11794.2|11769.7|11767.7|32
1647455700000|2022-03-16 18:35:00|11780.7|11778.7|11814.2|11812.2|11815.7|11813.7|11778.7|11776.7|17
1647456000000|2022-03-16 18:40:00|11814.7|11812.7|11826.2|11824.2|11831.7|11829.7|11806.2|11804.2|40
1647456300000|2022-03-16 18:45:00|11826.7|11824.7|11827.7|11825.7|11837.2|11835.2|11819.2|11817.2|29
1647456600000|2022-03-16 18:50:00|11827.2|11825.2|11836.7|11834.7|11839.7|11837.7|11822.2|11820.2|56
1647456900000|2022-03-16 18:55:00|11836.2|11834.2|11837.2|11835.2|11852.7|11850.7|11831.7|11829.7|51
1647457200000|2022-03-16 19:00:00|11837.7|11835.7|11851.7|11849.7|11852.7|11850.7|11826.2|11824.2|32
1647457500000|2022-03-16 19:05:00|11851.2|11849.2|11832.7|11830.7|11861.2|11859.2|11831.2|11829.2|48
1647457800000|2022-03-16 19:10:00|11832.2|11830.2|11840.7|11838.7|11851.7|11849.7|11831.2|11829.2|20
1647458100000|2022-03-16 19:15:00|11840.2|11838.2|11851.2|11849.2|11851.7|11849.7|11830.7|11828.7|80
1647458400000|2022-03-16 19:20:00|11851.7|11849.7|11857.2|11855.2|11864.7|11862.7|11849.2|11847.2|31
1647458700000|2022-03-16 19:25:00|11857.7|11855.7|11862.2|11860.2|11865.2|11863.2|11854.7|11852.7|94
1647459000000|2022-03-16 19:30:00|11862.7|11860.7|11851.7|11849.7|11865.2|11863.2|11847.2|11845.2|36
1647459300000|2022-03-16 19:35:00|11852.2|11850.2|11853.2|11851.2|11855.2|11853.2|11848.2|11846.2|11
1647459600000|2022-03-16 19:40:00|11853.7|11851.7|11841.7|11839.7|11858.7|11856.7|11839.2|11837.2|25
1647459900000|2022-03-16 19:45:00|11842.7|11840.7|11856.7|11854.7|11864.7|11862.7|11841.2|11839.2|109
1647460200000|2022-03-16 19:50:00|11857.2|11855.2|11857.2|11855.2|11864.7|11862.7|11850.7|11848.7|43
1647460500000|2022-03-16 19:55:00|11857.7|11855.7|11903.2|11901.2|11903.2|11901.2|11856.7|11854.7|158
1647460800000|2022-03-16 20:00:00|11903.7|11901.7|11886.2|11884.2|11903.7|11901.7|11885.7|11883.7|58
1647461100000|2022-03-16 20:05:00|11886.7|11884.7|11887.2|11885.2|11889.7|11887.7|11884.7|11882.7|3
1647461400000|2022-03-16 20:10:00|11886.7|11884.7|11893.2|11891.2|11893.2|11891.2|11882.2|11880.2|19
1647461700000|2022-03-16 20:15:00|11897.7|11895.7|11894.7|11892.7|11901.2|11899.2|11893.2|11891.2|1
1647462000000|2022-03-16 20:20:00|11894.2|11892.2|11897.7|11895.7|11904.2|11902.2|11894.2|11892.2|11
1647463200000|2022-03-16 20:40:00|11898.2|11896.2|11905.2|11903.2|11905.2|11903.2|11898.2|11896.2|8
1647463500000|2022-03-16 20:45:00|11905.7|11903.7|11896.7|11894.7|11905.7|11903.7|11896.7|11894.7|1
1647463800000|2022-03-16 20:50:00|11898.2|11896.2|11896.2|11894.2|11901.2|11899.2|11890.7|11888.7|8
1647464100000|2022-03-16 20:55:00|11895.7|11893.7|11890.8|11884.8|11895.7|11893.7|11888.7|11884.7|12
1647464400000|2022-03-16 21:00:00|11891.4|11885.4|11889.3|11883.3|11891.5|11885.5|11887.9|11881.9|0
1647464700000|2022-03-16 21:05:00|11889.1|11883.1|11888.1|11882.1|11889.3|11883.3|11886.9|11880.9|0
1647465000000|2022-03-16 21:10:00|11887.6|11881.6|11886.5|11880.5|11887.7|11881.7|11885.8|11879.8|0
1647465300000|2022-03-16 21:15:00|11886.3|11880.3|11884.7|11878.7|11886.3|11880.3|11884.3|11878.3|0
1647465600000|2022-03-16 21:20:00|11884.8|11878.8|11883.6|11877.6|11884.8|11878.8|11882.6|11876.6|0
1647465900000|2022-03-16 21:25:00|11884.2|11878.2|11885.9|11879.9|11886.2|11880.2|11883.3|11877.3|0
1647466200000|2022-03-16 21:30:00|11885.7|11879.7|11886.2|11880.2|11886.4|11880.4|11885.5|11879.5|0
1647466500000|2022-03-16 21:35:00|11886.1|11880.1|11886.1|11880.1|11886.6|11880.6|11885.7|11879.7|0
1647466800000|2022-03-16 21:40:00|11886.2|11880.2|11889.2|11883.2|11889.2|11883.2|11886.2|11880.2|0
1647467100000|2022-03-16 21:45:00|11889.3|11883.3|11886.7|11880.7|11890|11884|11886.7|11880.7|0
1647467400000|2022-03-16 21:50:00|11888.1|11882.1|11887.8|11881.8|11888.1|11882.1|11886.6|11880.6|0
1647467700000|2022-03-16 21:55:00|11888.7|11882.7|11887.1|11881.1|11888.8|11882.8|11887.1|11881.1|0
1647468000000|2022-03-16 22:00:00|11886.9|11880.9|11877.6|11871.6|11889.3|11883.3|11876.6|11870.6|0
1647468300000|2022-03-16 22:05:00|11877.7|11871.7|11878.3|11872.3|11880.1|11874.1|11874.8|11868.8|0
1647468600000|2022-03-16 22:10:00|11878.4|11872.4|11872.2|11866.2|11879.6|11873.6|11871.8|11865.8|0
1647468900000|2022-03-16 22:15:00|11872.1|11866.1|11870.6|11864.6|11873.6|11867.6|11870.2|11864.2|0
1647469200000|2022-03-16 22:20:00|11870.5|11864.5|11866.4|11860.4|11870.6|11864.6|11865.2|11859.2|0
1647469500000|2022-03-16 22:25:00|11865.7|11859.7|11870.9|11864.9|11870.9|11864.9|11864.6|11858.6|0
1647469800000|2022-03-16 22:30:00|11871|11865|11868.6|11862.6|11872.7|11866.7|11863.9|11857.9|0
1647470100000|2022-03-16 22:35:00|11868.1|11862.1|11871.7|11865.7|11871.8|11865.8|11867.4|11861.4|0
1647470400000|2022-03-16 22:40:00|11871.6|11865.6|11871.7|11865.7|11874.7|11868.7|11870.9|11864.9|0
1647470700000|2022-03-16 22:45:00|11872.2|11866.2|11872.7|11866.7|11873.4|11867.4|11871.3|11865.3|0
1647471000000|2022-03-16 22:50:00|11872.2|11866.2|11872.7|11866.7|11874|11868|11870.4|11864.4|0
1647471300000|2022-03-16 22:55:00|11872.5|11866.5|11873.4|11867.4|11874.7|11868.7|11871.3|11865.3|0
1647471600000|2022-03-16 23:00:00|11874|11868|11872.4|11866.4|11880|11874|11869.2|11863.2|0
1647471900000|2022-03-16 23:05:00|11872.8|11866.8|11866.6|11860.6|11872.8|11866.8|11866.2|11860.2|0
1647472200000|2022-03-16 23:10:00|11866.2|11860.2|11865.3|11859.3|11867.6|11861.6|11862.9|11856.9|0
1647472500000|2022-03-16 23:15:00|11865.5|11859.5|11868.3|11862.3|11868.9|11862.9|11863.2|11857.2|0
1647472800000|2022-03-16 23:20:00|11867.6|11861.6|11866.6|11860.6|11868.5|11862.5|11865.9|11859.9|0
1647473100000|2022-03-16 23:25:00|11867.1|11861.1|11871.2|11865.2|11872.4|11866.4|11867.1|11861.1|0
1647473400000|2022-03-16 23:30:00|11871.5|11865.5|11872.4|11866.4|11873.7|11867.7|11870.1|11864.1|0
1647473700000|2022-03-16 23:35:00|11873|11867|11867.6|11861.6|11873.7|11867.7|11867.5|11861.5|0
1647474000000|2022-03-16 23:40:00|11867.5|11861.5|11871.2|11865.2|11872.1|11866.1|11867.5|11861.5|0
1647474300000|2022-03-16 23:45:00|11871.5|11865.5|11874.9|11868.9|11875.4|11869.4|11870.1|11864.1|0
1647474600000|2022-03-16 23:50:00|11874.5|11868.5|11881.1|11875.1|11883.8|11877.8|11873.8|11867.8|0
1647474900000|2022-03-16 23:55:00|11880.7|11874.7|11881.3|11875.3|11884.3|11878.3|11878.4|11872.4|0
1647475200000|2022-03-17 00:00:00|11881.6|11875.6|11876.7|11870.7|11883.8|11877.8|11871.9|11865.9|0
1647475500000|2022-03-17 00:05:00|11876.9|11870.9|11880.7|11874.7|11882.5|11876.5|11870.1|11864.1|0
1647475800000|2022-03-17 00:10:00|11880.8|11874.8|11878.6|11872.6|11885|11879|11876.3|11870.3|0
1647476100000|2022-03-17 00:15:00|11878.1|11872.1|11880.2|11874.2|11886.3|11880.3|11871|11865|0
1647476400000|2022-03-17 00:20:00|11880.6|11874.6|11883.6|11877.6|11886|11880|11877.8|11871.8|0
1647476700000|2022-03-17 00:25:00|11884.1|11878.1|11876.3|11870.3|11892.4|11886.4|11875.4|11869.4|0
1647477000000|2022-03-17 00:30:00|11876.7|11870.7|11883.6|11877.6|11887|11881|11876.3|11870.3|0
1647477300000|2022-03-17 00:35:00|11883.8|11877.8|11889.4|11883.4|11890.4|11884.4|11883|11877|0
1647477600000|2022-03-17 00:40:00|11889.5|11883.5|11888.4|11882.4|11891.8|11885.8|11887.5|11881.5|0
1647477900000|2022-03-17 00:45:00|11888.7|11882.7|11895.3|11889.3|11900.1|11894.1|11888.7|11882.7|0
1647478200000|2022-03-17 00:50:00|11895.5|11889.5|11899.6|11893.6|11904|11898|11891.8|11885.8|0
1647478500000|2022-03-17 00:55:00|11899.4|11893.4|11899.6|11893.6|11900.1|11894.1|11895.7|11889.7|0
1647478800000|2022-03-17 01:00:00|11899.8|11893.8|11898.2|11892.2|11902.5|11896.5|11894.7|11888.7|0
1647479100000|2022-03-17 01:05:00|11898.4|11892.4|11898.5|11892.5|11901.5|11895.5|11893.2|11887.2|0
1647479400000|2022-03-17 01:10:00|11898.7|11892.7|11892.6|11886.6|11900|11894|11892.6|11886.6|0
1647479700000|2022-03-17 01:15:00|11893.3|11887.3|11901.3|11895.3|11902.9|11896.9|11888.3|11882.3|0
1647480000000|2022-03-17 01:20:00|11901.6|11895.6|11889.7|11883.7|11905.3|11899.3|11888.3|11882.3|0
1647480300000|2022-03-17 01:25:00|11889.9|11883.9|11882.3|11876.3|11893.1|11887.1|11880.8|11874.8|0
1647480600000|2022-03-17 01:30:00|11882.1|11876.1|11886.7|11880.7|11888.6|11882.6|11878.4|11872.4|0
1647480900000|2022-03-17 01:35:00|11886.5|11880.5|11866.1|11860.1|11886.7|11880.7|11866.1|11860.1|0
1647481200000|2022-03-17 01:40:00|11864.2|11858.2|11872.5|11866.5|11880.3|11874.3|11864.2|11858.2|0
1647481500000|2022-03-17 01:45:00|11872.6|11866.6|11868.6|11862.6|11873|11867|11863.8|11857.8|0
1647481800000|2022-03-17 01:50:00|11868.2|11862.2|11859.2|11853.2|11871.5|11865.5|11855.3|11849.3|0
1647482100000|2022-03-17 01:55:00|11860.3|11854.3|11871|11865|11873.9|11867.9|11856.3|11850.3|0
1647482400000|2022-03-17 02:00:00|11871.2|11865.2|11876.8|11870.8|11877.8|11871.8|11867.6|11861.6|0
1647482700000|2022-03-17 02:05:00|11876.6|11870.6|11875.9|11869.9|11884.6|11878.6|11874.5|11868.5|0
1647483000000|2022-03-17 02:10:00|11876.3|11870.3|11884.6|11878.6|11888.6|11882.6|11872.5|11866.5|0
1647483300000|2022-03-17 02:15:00|11884.7|11878.7|11882.7|11876.7|11885.6|11879.6|11874.9|11868.9|0
1647483600000|2022-03-17 02:20:00|11882.9|11876.9|11894.4|11888.4|11894.4|11888.4|11880.3|11874.3|0
1647483900000|2022-03-17 02:25:00|11894.6|11888.6|11886.6|11880.6|11898.3|11892.3|11882.7|11876.7|0
1647484200000|2022-03-17 02:30:00|11886.2|11880.2|11880.7|11874.7|11889.1|11883.1|11880.3|11874.3|0
1647484500000|2022-03-17 02:35:00|11881|11875|11882.7|11876.7|11882.7|11876.7|11877.8|11871.8|0
1647484800000|2022-03-17 02:40:00|11882.6|11876.6|11879.7|11873.7|11884.6|11878.6|11878.3|11872.3|0
1647485100000|2022-03-17 02:45:00|11879.9|11873.9|11879.7|11873.7|11886.1|11880.1|11875.4|11869.4|0
1647485400000|2022-03-17 02:50:00|11879.9|11873.9|11888.1|11882.1|11892.4|11886.4|11879.9|11873.9|0
1647485700000|2022-03-17 02:55:00|11887.5|11881.5|11884|11878|11889.5|11883.5|11879.7|11873.7|0
1647486000000|2022-03-17 03:00:00|11883.6|11877.6|11875.8|11869.8|11884.6|11878.6|11874.8|11868.8|0
1647486300000|2022-03-17 03:05:00|11876|11870|11871.9|11865.9|11880.2|11874.2|11871|11865|0
1647486600000|2022-03-17 03:10:00|11872.3|11866.3|11873.9|11867.9|11876.8|11870.8|11869.5|11863.5|0
1647486900000|2022-03-17 03:15:00|11873.6|11867.6|11869.9|11863.9|11878.7|11872.7|11867.5|11861.5|0
1647487200000|2022-03-17 03:20:00|11869.5|11863.5|11877.7|11871.7|11877.7|11871.7|11865.6|11859.6|0
1647487500000|2022-03-17 03:25:00|11877.9|11871.9|11883.2|11877.2|11883.6|11877.6|11873.8|11867.8|0
1647487800000|2022-03-17 03:30:00|11883.4|11877.4|11879.7|11873.7|11884.1|11878.1|11874.4|11868.4|0
1647488100000|2022-03-17 03:35:00|11881|11875|11888.1|11882.1|11889|11883|11878.7|11872.7|0
1647488400000|2022-03-17 03:40:00|11888.3|11882.3|11878.7|11872.7|11888.5|11882.5|11878.3|11872.3|0
1647488700000|2022-03-17 03:45:00|11878.5|11872.5|11875.8|11869.8|11883.6|11877.6|11874.4|11868.4|0
1647489000000|2022-03-17 03:50:00|11876.4|11870.4|11874.8|11868.8|11879.7|11873.7|11873.4|11867.4|0
1647489300000|2022-03-17 03:55:00|11875.2|11869.2|11874.9|11868.9|11875.8|11869.8|11871.5|11865.5|0
1647489600000|2022-03-17 04:00:00|11874.7|11868.7|11869.9|11863.9|11874.7|11868.7|11868|11862|0
1647489900000|2022-03-17 04:05:00|11870|11864|11871.9|11865.9|11871.9|11865.9|11869|11863|0
1647490200000|2022-03-17 04:10:00|11872|11866|11871.9|11865.9|11873.9|11867.9|11870|11864|0
1647490500000|2022-03-17 04:15:00|11872|11866|11871|11865|11873.9|11867.9|11870|11864|0
1647490800000|2022-03-17 04:20:00|11871.6|11865.6|11868.1|11862.1|11872.6|11866.6|11867.6|11861.6|0
1647491100000|2022-03-17 04:25:00|11867.1|11861.1|11866.1|11860.1|11868.1|11862.1|11864.7|11858.7|0
1647491400000|2022-03-17 04:30:00|11865.9|11859.9|11872.6|11866.6|11876|11870|11865.1|11859.1|0
1647491700000|2022-03-17 04:35:00|11872.8|11866.8|11875.5|11869.5|11876.9|11870.9|11872|11866|0
1647492000000|2022-03-17 04:40:00|11875.3|11869.3|11878.9|11872.9|11879.9|11873.9|11874.5|11868.5|0
1647492300000|2022-03-17 04:45:00|11878.4|11872.4|11880.3|11874.3|11881.8|11875.8|11878.4|11872.4|0
1647492600000|2022-03-17 04:50:00|11880.4|11874.4|11880.4|11874.4|11882.8|11876.8|11878.8|11872.8|0
1647492900000|2022-03-17 04:55:00|11880.6|11874.6|11881.8|11875.8|11884.7|11878.7|11879.9|11873.9|0
1647493200000|2022-03-17 05:00:00|11882.4|11876.4|11875.9|11869.9|11883.8|11877.8|11873.9|11867.9|0
1647493500000|2022-03-17 05:05:00|11876.1|11870.1|11881.7|11875.7|11882.7|11876.7|11875.9|11869.9|0
1647493800000|2022-03-17 05:10:00|11881.5|11875.5|11890.1|11884.1|11892.1|11886.1|11879.3|11873.3|0
1647494100000|2022-03-17 05:15:00|11890.2|11884.2|11898.3|11892.3|11900.3|11894.3|11886.6|11880.6|0
1647494400000|2022-03-17 05:20:00|11898.8|11892.8|11885.7|11879.7|11900.8|11894.8|11885.7|11879.7|0
1647494700000|2022-03-17 05:25:00|11885.5|11879.5|11881.7|11875.7|11885.7|11879.7|11878.9|11872.9|0
1647495000000|2022-03-17 05:30:00|11881.5|11875.5|11882.7|11876.7|11887.6|11881.6|11881.3|11875.3|0
1647495300000|2022-03-17 05:35:00|11883.1|11877.1|11889.1|11883.1|11889.5|11883.5|11880.3|11874.3|0
1647495600000|2022-03-17 05:40:00|11889.3|11883.3|11889.5|11883.5|11892|11886|11883.2|11877.2|0
1647495900000|2022-03-17 05:45:00|11888.1|11882.1|11883.9|11877.9|11889.5|11883.5|11882.7|11876.7|0
1647496200000|2022-03-17 05:50:00|11884.2|11878.2|11882.3|11876.3|11887.2|11881.2|11879.8|11873.8|0
1647496500000|2022-03-17 05:55:00|11882.5|11876.5|11878.6|11872.6|11883.3|11877.3|11875.5|11869.5|0
1647496800000|2022-03-17 06:00:00|11878.4|11872.4|11875|11869|11884.7|11878.7|11871.6|11865.6|0
1647497100000|2022-03-17 06:05:00|11874.8|11868.8|11883.8|11877.8|11884.3|11878.3|11874|11868|0
1647497400000|2022-03-17 06:10:00|11882.8|11876.8|11876.9|11870.9|11884.8|11878.8|11874|11868|0
1647497700000|2022-03-17 06:15:00|11876.7|11870.7|11880.4|11874.4|11881.4|11875.4|11875.9|11869.9|0
1647498000000|2022-03-17 06:20:00|11880.6|11874.6|11890.6|11884.6|11890.6|11884.6|11877.9|11871.9|0
1647498300000|2022-03-17 06:25:00|11890.4|11884.4|11892.5|11886.5|11894.5|11888.5|11886.7|11880.7|0
1647498600000|2022-03-17 06:30:00|11893.2|11887.2|11889.6|11883.6|11894.5|11888.5|11886.7|11880.7|0
1647498900000|2022-03-17 06:35:00|11889.4|11883.4|11896|11890|11896.5|11890.5|11888.7|11882.7|0
1647499200000|2022-03-17 06:40:00|11895.8|11889.8|11896.2|11890.2|11902.9|11896.9|11895|11889|0
1647499500000|2022-03-17 06:45:00|11896.4|11890.4|11904.9|11898.9|11904.9|11898.9|11896.2|11890.2|0
1647499800000|2022-03-17 06:50:00|11904.7|11898.7|11904|11898|11906.9|11900.9|11902|11896|0
1647500100000|2022-03-17 06:55:00|11904.4|11898.4|11906.4|11900.4|11914.2|11908.2|11901.5|11895.5|0
1647500400000|2022-03-17 07:00:00|11911.7|11909.7|11892.2|11890.2|11911.7|11909.7|11883.2|11881.2|48
1647500700000|2022-03-17 07:05:00|11893.2|11891.2|11897.7|11895.7|11897.7|11895.7|11890.7|11888.7|37
1647501000000|2022-03-17 07:10:00|11897.2|11895.2|11897.2|11895.2|11901.2|11899.2|11891.7|11889.7|176
1647501300000|2022-03-17 07:15:00|11894.7|11892.7|11869.7|11867.7|11894.7|11892.7|11869.7|11867.7|48
1647501600000|2022-03-17 07:20:00|11868.7|11866.7|11870.2|11868.2|11871.7|11869.7|11865.2|11863.2|38
1647501900000|2022-03-17 07:25:00|11871.2|11869.2|11866.2|11864.2|11872.2|11870.2|11863.2|11861.2|37
1647502200000|2022-03-17 07:30:00|11865.7|11863.7|11852.2|11850.2|11866.7|11864.7|11851.7|11849.7|46
1647502500000|2022-03-17 07:35:00|11851.7|11849.7|11860.7|11858.7|11861.2|11859.2|11844.2|11842.2|37
1647502800000|2022-03-17 07:40:00|11860.2|11858.2|11873.2|11871.2|11875.2|11873.2|11858.7|11856.7|42
1647503100000|2022-03-17 07:45:00|11872.7|11870.7|11870.2|11868.2|11878.2|11876.2|11867.2|11865.2|18
1647503400000|2022-03-17 07:50:00|11870.7|11868.7|11883.7|11881.7|11886.7|11884.7|11868.7|11866.7|31
1647503700000|2022-03-17 07:55:00|11884.2|11882.2|11895.7|11893.7|11897.7|11895.7|11874.7|11872.7|146
1647504000000|2022-03-17 08:00:00|11892.7|11890.7|11939.7|11937.7|11943.2|11941.2|11892.7|11890.7|730
1647504300000|2022-03-17 08:05:00|11940.7|11938.7|11938.7|11936.7|11948.7|11946.7|11932.7|11930.7|478
1647504600000|2022-03-17 08:10:00|11939.2|11937.2|11947.7|11945.7|11947.7|11945.7|11928.2|11926.2|352
1647504900000|2022-03-17 08:15:00|11948.2|11946.2|11953.7|11951.7|11958.2|11956.2|11942.2|11940.2|272
1647505200000|2022-03-17 08:20:00|11954.2|11952.2|11965.7|11963.7|11981.7|11979.7|11949.7|11947.7|606
1647505500000|2022-03-17 08:25:00|11966.2|11964.2|11974.7|11972.7|11985.2|11983.2|11962.7|11960.7|319
1647505800000|2022-03-17 08:30:00|11974.2|11972.2|11946.7|11944.7|11974.7|11972.7|11945.7|11943.7|721
1647506100000|2022-03-17 08:35:00|11946.2|11944.2|11947.7|11945.7|11952.7|11950.7|11935.2|11933.2|463
1647506400000|2022-03-17 08:40:00|11947.2|11945.2|11943.7|11941.7|11955.7|11953.7|11942.7|11940.7|303
1647506700000|2022-03-17 08:45:00|11944.2|11942.2|11950.7|11948.7|11958.7|11956.7|11939.7|11937.7|225
1647507000000|2022-03-17 08:50:00|11950.2|11948.2|11935.2|11933.2|11954.2|11952.2|11933.7|11931.7|323
1647507300000|2022-03-17 08:55:00|11935.7|11933.7|11957.7|11955.7|11959.2|11957.2|11934.7|11932.7|250
1647507600000|2022-03-17 09:00:00|11958.7|11956.7|11947.7|11945.7|11962.7|11960.7|11946.2|11944.2|231
1647507900000|2022-03-17 09:05:00|11945.7|11943.7|11947.7|11945.7|11949.7|11947.7|11939.7|11937.7|225
1647508200000|2022-03-17 09:10:00|11948.2|11946.2|11933.7|11931.7|11948.7|11946.7|11928.2|11926.2|339
1647508500000|2022-03-17 09:15:00|11933.2|11931.2|11936.7|11934.7|11940.2|11938.2|11927.2|11925.2|319
1647508800000|2022-03-17 09:20:00|11937.2|11935.2|11945.2|11943.2|11946.2|11944.2|11935.2|11933.2|382
1647509100000|2022-03-17 09:25:00|11944.7|11942.7|11953.7|11951.7|11954.7|11952.7|11942.7|11940.7|233
1647509400000|2022-03-17 09:30:00|11953.2|11951.2|11949.7|11947.7|11954.7|11952.7|11946.2|11944.2|376
1647509700000|2022-03-17 09:35:00|11947.7|11945.7|11939.7|11937.7|11948.2|11946.2|11935.2|11933.2|787
1647510000000|2022-03-17 09:40:00|11938.7|11936.7|11942.7|11940.7|11943.7|11941.7|11930.2|11928.2|276
1647510300000|2022-03-17 09:45:00|11943.2|11941.2|11941.7|11939.7|11945.2|11943.2|11938.7|11936.7|754
1647510600000|2022-03-17 09:50:00|11940.2|11938.2|11952.7|11950.7|11953.7|11951.7|11940.2|11938.2|1141
1647510900000|2022-03-17 09:55:00|11952.2|11950.2|11967.7|11965.7|11968.7|11966.7|11951.7|11949.7|202
1647511200000|2022-03-17 10:00:00|11966.2|11964.2|11921.7|11919.7|11966.2|11964.2|11896.7|11894.7|1842
1647511500000|2022-03-17 10:05:00|11920.7|11918.7|11912.7|11910.7|11926.7|11924.7|11891.7|11889.7|484
1647511800000|2022-03-17 10:10:00|11911.7|11909.7|11920.2|11918.2|11923.7|11921.7|11907.7|11905.7|262
1647512100000|2022-03-17 10:15:00|11921.7|11919.7|11928.7|11926.7|11929.7|11927.7|11915.7|11913.7|191
1647512400000|2022-03-17 10:20:00|11927.7|11925.7|11947.7|11945.7|11949.2|11947.2|11924.7|11922.7|353
1647512700000|2022-03-17 10:25:00|11948.2|11946.2|11939.5|11937.5|11948.7|11946.7|11936|11934|273
1647513000000|2022-03-17 10:30:00|11939|11937|11937.5|11935.5|11942.5|11940.5|11928.5|11926.5|1101
1647513300000|2022-03-17 10:35:00|11937|11935|11936.5|11934.5|11938.5|11936.5|11930|11928|386
1647513600000|2022-03-17 10:40:00|11936|11934|11934.5|11932.5|11938|11936|11928|11926|126
1647513900000|2022-03-17 10:45:00|11935|11933|11947.5|11945.5|11949.5|11947.5|11931.5|11929.5|211
1647514200000|2022-03-17 10:50:00|11947|11945|11956|11954|11956.5|11954.5|11946.5|11944.5|341
1647514500000|2022-03-17 10:55:00|11955.5|11953.5|11965.5|11963.5|11965.5|11963.5|11952.5|11950.5|167
1647514800000|2022-03-17 11:00:00|11966|11964|11958.5|11956.5|11966|11964|11954|11952|7437
1647515100000|2022-03-17 11:05:00|11957|11955|11960|11958|11962.5|11960.5|11955|11953|182
1647515400000|2022-03-17 11:10:00|11959.5|11957.5|11960.5|11958.5|11963.5|11961.5|11955.5|11953.5|848
1647515700000|2022-03-17 11:15:00|11960|11958|11959.5|11957.5|11967|11965|11957|11955|2062
1647516000000|2022-03-17 11:20:00|11960|11958|11955.5|11953.5|11961|11959|11952|11950|147
1647516300000|2022-03-17 11:25:00|11955|11953|11953.5|11951.5|11956.5|11954.5|11948.5|11946.5|99
1647516600000|2022-03-17 11:30:00|11954|11952|11952.5|11950.5|11955.5|11953.5|11949|11947|1638
1647516900000|2022-03-17 11:35:00|11952|11950|11948.5|11946.5|11954|11952|11947.5|11945.5|114
1647517200000|2022-03-17 11:40:00|11949.5|11947.5|11950.5|11948.5|11951.5|11949.5|11946|11944|257
1647517500000|2022-03-17 11:45:00|11948.5|11946.5|11953.5|11951.5|11954|11952|11943.5|11941.5|167
1647517800000|2022-03-17 11:50:00|11953|11951|11956.5|11954.5|11958|11956|11952|11950|204
1647518100000|2022-03-17 11:55:00|11955.5|11953.5|11957|11955|11963.5|11961.5|11954|11952|775
1647518400000|2022-03-17 12:00:00|11956.5|11954.5|11967.5|11965.5|11977.5|11975.5|11952.5|11950.5|626
1647518700000|2022-03-17 12:05:00|11968.5|11966.5|11969|11967|11974.5|11972.5|11964|11962|1273
1647519000000|2022-03-17 12:10:00|11968.5|11966.5|11959.5|11957.5|11971|11969|11959.5|11957.5|602
1647519300000|2022-03-17 12:15:00|11960|11958|11949.5|11947.5|11961|11959|11947.5|11945.5|376
1647519600000|2022-03-17 12:20:00|11949|11947|11956.5|11954.5|11960|11958|11947.5|11945.5|710
1647519900000|2022-03-17 12:25:00|11957|11955|11951.5|11949.5|11961|11959|11951|11949|314
1647520200000|2022-03-17 12:30:00|11952|11950|11962.5|11960.5|11964.5|11962.5|11949|11947|601
1647520500000|2022-03-17 12:35:00|11963|11961|11961.5|11959.5|11964.5|11962.5|11958.5|11956.5|193
1647520800000|2022-03-17 12:40:00|11959.8|11957.8|11955.8|11953.8|11961.8|11959.8|11953.8|11951.8|373
1647521100000|2022-03-17 12:45:00|11955.3|11953.3|11956.8|11954.8|11957.8|11955.8|11951.8|11949.8|303
1647521400000|2022-03-17 12:50:00|11957.3|11955.3|11956.3|11954.3|11958.8|11956.8|11952.3|11950.3|155
1647521700000|2022-03-17 12:55:00|11955.8|11953.8|11957.3|11955.3|11958.3|11956.3|11948.3|11946.3|143
1647522000000|2022-03-17 13:00:00|11956.8|11954.8|11944.8|11942.8|11959.8|11957.8|11944.3|11942.3|459
1647522300000|2022-03-17 13:05:00|11944.3|11942.3|11937.3|11935.3|11946.8|11944.8|11936.3|11934.3|327
1647522600000|2022-03-17 13:10:00|11936.3|11934.3|11935.8|11933.8|11939.3|11937.3|11932.8|11930.8|211
1647522900000|2022-03-17 13:15:00|11935.3|11933.3|11938.8|11936.8|11942.8|11940.8|11933.8|11931.8|226
1647523200000|2022-03-17 13:20:00|11939.3|11937.3|11941.3|11939.3|11944.3|11942.3|11936.8|11934.8|282
1647523500000|2022-03-17 13:25:00|11940.8|11938.8|11938.8|11936.8|11941.8|11939.8|11935.3|11933.3|805
1647523800000|2022-03-17 13:30:00|11938.3|11936.3|11942.3|11940.3|11948.8|11946.8|11929.3|11927.3|388
1647524100000|2022-03-17 13:35:00|11941.8|11939.8|11963.3|11961.3|11963.3|11961.3|11936.3|11934.3|418
1647524400000|2022-03-17 13:40:00|11962.8|11960.8|11963.3|11961.3|11965.8|11963.8|11953.8|11951.8|1084
1647524700000|2022-03-17 13:45:00|11962.8|11960.8|11952.8|11950.8|11976.3|11974.3|11952.8|11950.8|1132
1647525000000|2022-03-17 13:50:00|11952.3|11950.3|11962.8|11960.8|11971.8|11969.8|11952.3|11950.3|226
1647525300000|2022-03-17 13:55:00|11962.3|11960.3|11978.8|11976.8|11981.8|11979.8|11962.3|11960.3|526
1647525600000|2022-03-17 14:00:00|11978.3|11976.3|11982.8|11980.8|11985.8|11983.8|11974.8|11972.8|1339
1647525900000|2022-03-17 14:05:00|11983.3|11981.3|11989.3|11987.3|11991.8|11989.8|11978.8|11976.8|229
1647526200000|2022-03-17 14:10:00|11987.8|11985.8|11980.8|11978.8|11991.8|11989.8|11974.8|11972.8|1279
1647526500000|2022-03-17 14:15:00|11979.8|11977.8|11987.8|11985.8|11992.8|11990.8|11979.8|11977.8|601
1647526800000|2022-03-17 14:20:00|11987.3|11985.3|12000.3|11998.3|12000.3|11998.3|11984.3|11982.3|385
1647527100000|2022-03-17 14:25:00|11999.8|11997.8|11993.3|11991.3|12000.3|11998.3|11993.3|11991.3|169
1647527400000|2022-03-17 14:30:00|11993.8|11991.8|11990.3|11988.3|11995.8|11993.8|11979.8|11977.8|496
1647527700000|2022-03-17 14:35:00|11989.8|11987.8|11983.3|11981.3|11991.3|11989.3|11975.3|11973.3|168
1647528000000|2022-03-17 14:40:00|11983.8|11981.8|11974.8|11972.8|11985.8|11983.8|11971.8|11969.8|210
1647528300000|2022-03-17 14:45:00|11974.3|11972.3|11956.8|11954.8|11977.3|11975.3|11949.3|11947.3|376
1647528600000|2022-03-17 14:50:00|11955.8|11953.8|11955.8|11953.8|11958.8|11956.8|11949.8|11947.8|241
1647528900000|2022-03-17 14:55:00|11955.3|11953.3|11981.8|11979.8|11981.8|11979.8|11955.3|11953.3|712
1647529200000|2022-03-17 15:00:00|11979.3|11977.3|11977.3|11975.3|11987.8|11985.8|11975.3|11973.3|282
1647529500000|2022-03-17 15:05:00|11976.8|11974.8|11996.8|11994.8|11997.8|11995.8|11973.8|11971.8|248
1647529800000|2022-03-17 15:10:00|11995.6|11993.6|11976.6|11974.6|11996.1|11994.1|11976.6|11974.6|543
1647530100000|2022-03-17 15:15:00|11977.1|11975.1|11992.6|11990.6|11995.1|11993.1|11977.1|11975.1|2353
1647530400000|2022-03-17 15:20:00|11991.6|11989.6|11994.6|11992.6|11995.1|11993.1|11985.1|11983.1|190
1647530700000|2022-03-17 15:25:00|11993.1|11991.1|11985.6|11983.6|11995.6|11993.6|11980.6|11978.6|830
1647531000000|2022-03-17 15:30:00|11985.1|11983.1|12002.1|12000.1|12002.1|12000.1|11980.1|11978.1|268
1647531300000|2022-03-17 15:35:00|12001.6|11999.6|12012.1|12010.1|12014.1|12012.1|11996.1|11994.1|744
1647531600000|2022-03-17 15:40:00|12012.6|12010.6|12002.6|12000.6|12014.6|12012.6|11999.6|11997.6|315
1647531900000|2022-03-17 15:45:00|12002.1|12000.1|11992.6|11990.6|12002.6|12000.6|11991.1|11989.1|147
1647532200000|2022-03-17 15:50:00|11992.1|11990.1|12003.1|12001.1|12003.6|12001.6|11989.1|11987.1|315
1647532500000|2022-03-17 15:55:00|12002.6|12000.6|11990.1|11988.1|12005.1|12003.1|11988.6|11986.6|506
1647532800000|2022-03-17 16:00:00|11991.6|11989.6|12007.1|12005.1|12007.1|12005.1|11990.1|11988.1|273
1647533100000|2022-03-17 16:05:00|12006.6|12004.6|12011.1|12009.1|12011.6|12009.6|12001.1|11999.1|217
1647533400000|2022-03-17 16:10:00|12010.6|12008.6|12019.1|12017.1|12019.1|12017.1|12010.6|12008.6|607
1647533700000|2022-03-17 16:15:00|12018.6|12016.6|12020.6|12018.6|12023.6|12021.6|12011.6|12009.6|595
1647534000000|2022-03-17 16:20:00|12021.6|12019.6|12053.6|12051.6|12054.1|12052.1|12020.1|12018.1|906
1647534300000|2022-03-17 16:25:00|12054.1|12052.1|12084.6|12082.6|12084.6|12082.6|12043.1|12041.1|2922
1647534600000|2022-03-17 16:30:00|12084.1|12082.1|12080.6|12078.6|12093.1|12091.1|12064.1|12062.1|1638
1647534900000|2022-03-17 16:35:00|12078.6|12076.6|12066.6|12064.6|12081.1|12079.1|12064.1|12062.1|406
1647535200000|2022-03-17 16:40:00|12065.6|12063.6|12065.6|12063.6|12066.1|12064.1|12060.6|12058.6|212
1647535500000|2022-03-17 16:45:00|12065.1|12063.1|12064.6|12062.6|12065.1|12063.1|12059.1|12057.1|57
1647535800000|2022-03-17 16:50:00|12065.1|12063.1|12068.6|12066.6|12071.6|12069.6|12062.1|12060.1|444
1647536100000|2022-03-17 16:55:00|12068.1|12066.1|12061.1|12059.1|12069.1|12067.1|12059.6|12057.6|138
1647536400000|2022-03-17 17:00:00|12061.6|12059.6|12059.1|12057.1|12068.1|12066.1|12057.6|12055.6|117
1647536700000|2022-03-17 17:05:00|12059.6|12057.6|12041.1|12039.1|12062.6|12060.6|12038.6|12036.6|275
1647537000000|2022-03-17 17:10:00|12040.6|12038.6|12029.1|12027.1|12040.6|12038.6|12024.1|12022.1|65
1647537300000|2022-03-17 17:15:00|12029.6|12027.6|12040.1|12038.1|12040.1|12038.1|12029.1|12027.1|25
1647537600000|2022-03-17 17:20:00|12038.1|12036.1|12052.1|12050.1|12054.1|12052.1|12037.6|12035.6|51
1647537900000|2022-03-17 17:25:00|12052.6|12050.6|12058.6|12056.6|12064.1|12062.1|12052.6|12050.6|109
1647538200000|2022-03-17 17:30:00|12059.1|12057.1|12065.6|12063.6|12069.6|12067.6|12057.6|12055.6|63
1647538500000|2022-03-17 17:35:00|12065.1|12063.1|12057.1|12055.1|12066.1|12064.1|12057.1|12055.1|90
1647538800000|2022-03-17 17:40:00|12057.6|12055.6|12066.6|12064.6|12070.6|12068.6|12057.1|12055.1|40
1647539100000|2022-03-17 17:45:00|12067.1|12065.1|12068.6|12066.6|12071.1|12069.1|12066.1|12064.1|10
1647539400000|2022-03-17 17:50:00|12068.1|12066.1|12065.6|12063.6|12072.1|12070.1|12063.1|12061.1|90
1647539700000|2022-03-17 17:55:00|12065.1|12063.1|12077.1|12075.1|12079.6|12077.6|12063.6|12061.6|29
1647540000000|2022-03-17 18:00:00|12075.6|12073.6|12073.1|12071.1|12080.1|12078.1|12070.6|12068.6|22
1647540300000|2022-03-17 18:05:00|12071.1|12069.1|12074.6|12072.6|12075.6|12073.6|12070.1|12068.1|172
1647540600000|2022-03-17 18:10:00|12071.1|12069.1|12064.1|12062.1|12071.1|12069.1|12056.1|12054.1|33
1647540900000|2022-03-17 18:15:00|12066.1|12064.1|12063.6|12061.6|12066.1|12064.1|12058.1|12056.1|21
1647541200000|2022-03-17 18:20:00|12062.1|12060.1|12056.1|12054.1|12070.1|12068.1|12055.6|12053.6|111
1647541500000|2022-03-17 18:25:00|12055.6|12053.6|12066.1|12064.1|12074.6|12072.6|12054.1|12052.1|41
1647541800000|2022-03-17 18:30:00|12065.6|12063.6|12070.1|12068.1|12075.6|12073.6|12054.6|12052.6|29
1647542100000|2022-03-17 18:35:00|12076.1|12074.1|12068.1|12066.1|12076.1|12074.1|12065.1|12063.1|6
1647542400000|2022-03-17 18:40:00|12059.1|12057.1|12070.6|12068.6|12077.1|12075.1|12056.6|12054.6|130
1647542700000|2022-03-17 18:45:00|12061.6|12059.6|12069.6|12067.6|12077.1|12075.1|12058.1|12056.1|36
1647543000000|2022-03-17 18:50:00|12070.1|12068.1|12064.1|12062.1|12074.6|12072.6|12064.1|12062.1|2
1647543300000|2022-03-17 18:55:00|12063.1|12061.1|12065.6|12063.6|12070.1|12068.1|12061.1|12059.1|11
1647543600000|2022-03-17 19:00:00|12066.1|12064.1|12078.1|12076.1|12078.1|12076.1|12066.1|12064.1|5
1647543900000|2022-03-17 19:05:00|12075.1|12073.1|12068.6|12066.6|12078.1|12076.1|12068.6|12066.6|32
1647544200000|2022-03-17 19:10:00|12069.1|12067.1|12060.1|12058.1|12069.1|12067.1|12051.1|12049.1|42
1647544500000|2022-03-17 19:15:00|12065.1|12063.1|12069.6|12067.6|12072.1|12070.1|12065.1|12063.1|14
1647544800000|2022-03-17 19:20:00|12071.6|12069.6|12072.6|12070.6|12077.6|12075.6|12071.6|12069.6|15
1647545100000|2022-03-17 19:25:00|12074.1|12072.1|12076.6|12074.6|12079.6|12077.6|12074.1|12072.1|28
1647545400000|2022-03-17 19:30:00|12075.6|12073.6|12074.1|12072.1|12079.6|12077.6|12073.6|12071.6|12
1647545700000|2022-03-17 19:35:00|12073.6|12071.6|12068.6|12066.6|12075.1|12073.1|12068.6|12066.6|29
1647546000000|2022-03-17 19:40:00|12068.1|12066.1|12079.1|12077.1|12080.6|12078.6|12067.6|12065.6|14
1647546300000|2022-03-17 19:45:00|12077.1|12075.1|12095.6|12093.6|12099.6|12097.6|12077.1|12075.1|30
1647546600000|2022-03-17 19:50:00|12095.1|12093.1|12076.1|12074.1|12095.1|12093.1|12076.1|12074.1|53
1647546900000|2022-03-17 19:55:00|12075.6|12073.6|12109.1|12107.1|12109.6|12107.6|12068.1|12066.1|60
1647547200000|2022-03-17 20:00:00|12110.1|12108.1|12098.1|12096.1|12111.1|12109.1|12098.1|12096.1|10
1647547500000|2022-03-17 20:05:00|12098.6|12096.6|12080.1|12078.1|12098.6|12096.6|12080.1|12078.1|5
1647547800000|2022-03-17 20:10:00|12080.6|12078.6|12093.1|12091.1|12094.1|12092.1|12080.6|12078.6|4
1647548100000|2022-03-17 20:15:00|12092.6|12090.6|12081.6|12079.6|12092.6|12090.6|12081.1|12079.1|0
1647548400000|2022-03-17 20:20:00|12081.1|12079.1|12080.6|12078.6|12081.6|12079.6|12079.6|12077.6|0
1647548700000|2022-03-17 20:25:00|12081.1|12079.1|12068.6|12066.6|12082.1|12080.1|12063.1|12061.1|1
1647549000000|2022-03-17 20:30:00|12068.1|12066.1|12069.6|12067.6|12071.6|12069.6|12068.1|12066.1|0
1647549300000|2022-03-17 20:35:00|12068.6|12066.6|12065.1|12063.1|12068.6|12066.6|12065.1|12063.1|0
1647549600000|2022-03-17 20:40:00|12064.6|12062.6|12066.1|12064.1|12067.6|12065.6|12063.6|12061.6|6
1647549900000|2022-03-17 20:45:00|12067.1|12065.1|12072.6|12070.6|12083.6|12081.6|12067.1|12065.1|21
1647550200000|2022-03-17 20:50:00|12073.1|12071.1|12074.1|12072.1|12074.1|12072.1|12071.1|12069.1|0
1647550500000|2022-03-17 20:55:00|12074.6|12072.6|12071.2|12065.2|12077.1|12075.1|12064.6|12062.6|11
1647550800000|2022-03-17 21:00:00|12069.5|12063.5|12070.5|12064.5|12071.1|12065.1|12069.5|12063.5|0
1647551100000|2022-03-17 21:05:00|12070.4|12064.4|12072.3|12066.3|12072.8|12066.8|12070.2|12064.2|0
1647551400000|2022-03-17 21:10:00|12071.9|12065.9|12072.3|12066.3|12072.8|12066.8|12071.7|12065.7|0
1647551700000|2022-03-17 21:15:00|12072.4|12066.4|12073|12067|12073|12067|12071.9|12065.9|0
1647552000000|2022-03-17 21:20:00|12072.8|12066.8|12071.4|12065.4|12073|12067|12070.9|12064.9|0
1647552300000|2022-03-17 21:25:00|12071.2|12065.2|12071.4|12065.4|12071.9|12065.9|12070.7|12064.7|0
1647552600000|2022-03-17 21:30:00|12071.6|12065.6|12071.6|12065.6|12072.8|12066.8|12071.2|12065.2|0
1647552900000|2022-03-17 21:35:00|12072.1|12066.1|12073.1|12067.1|12073.5|12067.5|12071.7|12065.7|0
1647553200000|2022-03-17 21:40:00|12072.1|12066.1|12072.4|12066.4|12072.6|12066.6|12071.4|12065.4|0
1647553500000|2022-03-17 21:45:00|12072.6|12066.6|12072.4|12066.4|12072.8|12066.8|12072.4|12066.4|0
1647553800000|2022-03-17 21:50:00|12071.2|12065.2|12071.6|12065.6|12072.3|12066.3|12071.2|12065.2|0
1647554100000|2022-03-17 21:55:00|12071.9|12065.9|12073.1|12067.1|12073.1|12067.1|12071.7|12065.7|0
1647554400000|2022-03-17 22:00:00|12073.3|12067.3|12076.3|12070.3|12082.3|12076.3|12069.7|12063.7|0
1647554700000|2022-03-17 22:05:00|12077.1|12071.1|12072|12066|12077.1|12071.1|12066.4|12060.4|0
1647555000000|2022-03-17 22:10:00|12072.3|12066.3|12063.6|12057.6|12077|12071|12063.2|12057.2|0
1647555300000|2022-03-17 22:15:00|12063.9|12057.9|12059|12053|12067|12061|12058.1|12052.1|0
1647555600000|2022-03-17 22:20:00|12059.5|12053.5|12063.1|12057.1|12063.9|12057.9|12056.6|12050.6|0
1647555900000|2022-03-17 22:25:00|12063|12057|12063.1|12057.1|12063.6|12057.6|12061.8|12055.8|0
1647556200000|2022-03-17 22:30:00|12062.7|12056.7|12061.8|12055.8|12063.9|12057.9|12061.6|12055.6|0
1647556500000|2022-03-17 22:35:00|12062.2|12056.2|12061.8|12055.8|12065.4|12059.4|12061.6|12055.6|0
1647556800000|2022-03-17 22:40:00|12062.2|12056.2|12060|12054|12064.1|12058.1|12057.9|12051.9|0
1647557100000|2022-03-17 22:45:00|12059.8|12053.8|12059|12053|12060.7|12054.7|12056.3|12050.3|0
1647557400000|2022-03-17 22:50:00|12058.6|12052.6|12061.8|12055.8|12061.8|12055.8|12056.1|12050.1|0
1647557700000|2022-03-17 22:55:00|12061.6|12055.6|12057.9|12051.9|12062.3|12056.3|12052|12046|0
1647558000000|2022-03-17 23:00:00|12058.4|12052.4|12056.1|12050.1|12060|12054|12053.2|12047.2|0
1647558300000|2022-03-17 23:05:00|12056.3|12050.3|12057|12051|12059.5|12053.5|12054.9|12048.9|0
1647558600000|2022-03-17 23:10:00|12056.6|12050.6|12058.6|12052.6|12060|12054|12056.6|12050.6|0
1647558900000|2022-03-17 23:15:00|12059.5|12053.5|12060.7|12054.7|12063.1|12057.1|12057.5|12051.5|0
1647559200000|2022-03-17 23:20:00|12060.9|12054.9|12060.4|12054.4|12063.1|12057.1|12059.5|12053.5|0
1647559500000|2022-03-17 23:25:00|12060.7|12054.7|12061.3|12055.3|12062.4|12056.4|12056.1|12050.1|0
1647559800000|2022-03-17 23:30:00|12060.9|12054.9|12060.7|12054.7|12065.4|12059.4|12058.4|12052.4|0
1647560100000|2022-03-17 23:35:00|12060.4|12054.4|12062.4|12056.4|12063.1|12057.1|12059.5|12053.5|0
1647560400000|2022-03-17 23:40:00|12063.1|12057.1|12061.8|12055.8|12063.6|12057.6|12060|12054|0
1647560700000|2022-03-17 23:45:00|12060.7|12054.7|12062.5|12056.5|12063.2|12057.2|12059.6|12053.6|0
1647561000000|2022-03-17 23:50:00|12063.2|12057.2|12063.2|12057.2|12064.3|12058.3|12060.9|12054.9|0
1647561300000|2022-03-17 23:55:00|12062.8|12056.8|12059.1|12053.1|12063.7|12057.7|12058.5|12052.5|0
1647561600000|2022-03-18 00:00:00|12060.2|12054.2|12062.5|12056.5|12065.5|12059.5|12055.7|12049.7|0
1647561900000|2022-03-18 00:05:00|12062.9|12056.9|12074.1|12068.1|12074.8|12068.8|12061.4|12055.4|0
1647562200000|2022-03-18 00:10:00|12074.8|12068.8|12071.2|12065.2|12077.8|12071.8|12069.5|12063.5|0
1647562500000|2022-03-18 00:15:00|12071.3|12065.3|12057.1|12051.1|12075.8|12069.8|12053.6|12047.6|0
1647562800000|2022-03-18 00:20:00|12057.3|12051.3|12056.6|12050.6|12058.1|12052.1|12052.6|12046.6|0
1647563100000|2022-03-18 00:25:00|12056.4|12050.4|12052.6|12046.6|12056.6|12050.6|12049.2|12043.2|0
1647563400000|2022-03-18 00:30:00|12053|12047|12070.9|12064.9|12071.3|12065.3|12053|12047|0
1647563700000|2022-03-18 00:35:00|12070.7|12064.7|12064.3|12058.3|12072.3|12066.3|12064.3|12058.3|0
1647564000000|2022-03-18 00:40:00|12064.1|12058.1|12054.4|12048.4|12065.9|12059.9|12050.4|12044.4|0
1647564300000|2022-03-18 00:45:00|12054.3|12048.3|12042.4|12036.4|12059.8|12053.8|12040.4|12034.4|0
1647564600000|2022-03-18 00:50:00|12041.5|12035.5|12041.4|12035.4|12045.9|12039.9|12038.4|12032.4|0
1647564900000|2022-03-18 00:55:00|12040.7|12034.7|12039|12033|12043.9|12037.9|12037|12031|0
1647565200000|2022-03-18 01:00:00|12039.2|12033.2|12044.8|12038.8|12054.7|12048.7|12039.2|12033.2|0
1647565500000|2022-03-18 01:05:00|12044.6|12038.6|12032.1|12026.1|12044.8|12038.8|12031.5|12025.5|0
1647565800000|2022-03-18 01:10:00|12031.7|12025.7|12035.5|12029.5|12037.1|12031.1|12028.5|12022.5|0
1647566100000|2022-03-18 01:15:00|12035.3|12029.3|12032.5|12026.5|12040.5|12034.5|12029.1|12023.1|0
1647566400000|2022-03-18 01:20:00|12032.6|12026.6|12036.5|12030.5|12039|12033|12032.6|12026.6|0
1647566700000|2022-03-18 01:25:00|12036.3|12030.3|12032.5|12026.5|12039.5|12033.5|12029.5|12023.5|0
1647567000000|2022-03-18 01:30:00|12033.2|12027.2|12039.5|12033.5|12040.5|12034.5|12031.1|12025.1|0
1647567300000|2022-03-18 01:35:00|12039.2|12033.2|12034.5|12028.5|12041.4|12035.4|12032.5|12026.5|0
1647567600000|2022-03-18 01:40:00|12035|12029|12037.4|12031.4|12042|12036|12032.5|12026.5|0
1647567900000|2022-03-18 01:45:00|12037.5|12031.5|12047.4|12041.4|12050.4|12044.4|12037|12031|0
1647568200000|2022-03-18 01:50:00|12047|12041|12043.4|12037.4|12049|12043|12042|12036|0
1647568500000|2022-03-18 01:55:00|12043.5|12037.5|12043.5|12037.5|12045.5|12039.5|12041|12035|0
1647568800000|2022-03-18 02:00:00|12043.7|12037.7|12036.5|12030.5|12046.5|12040.5|12036.1|12030.1|0
1647569100000|2022-03-18 02:05:00|12036.3|12030.3|12032.1|12026.1|12037.1|12031.1|12024.6|12018.6|0
1647569400000|2022-03-18 02:10:00|12031.9|12025.9|12025.6|12019.6|12033.1|12027.1|12024.6|12018.6|0
1647569700000|2022-03-18 02:15:00|12025.2|12019.2|12025.6|12019.6|12028.2|12022.2|12020.7|12014.7|0
1647570000000|2022-03-18 02:20:00|12025|12019|12022.2|12016.2|12026.6|12020.6|12019.7|12013.7|0
1647570300000|2022-03-18 02:25:00|12021.8|12015.8|12028.7|12022.7|12029.3|12023.3|12021.2|12015.2|0
1647570600000|2022-03-18 02:30:00|12028.9|12022.9|12027.7|12021.7|12029.3|12023.3|12021.4|12015.4|0
1647570900000|2022-03-18 02:35:00|12028.6|12022.6|12022.7|12016.7|12030.2|12024.2|12022.3|12016.3|0
1647571200000|2022-03-18 02:40:00|12022.8|12016.8|12026.3|12020.3|12033.2|12027.2|12022.7|12016.7|0
1647571500000|2022-03-18 02:45:00|12027.4|12021.4|12035.6|12029.6|12037.2|12031.2|12027.3|12021.3|0
1647571800000|2022-03-18 02:50:00|12035.4|12029.4|12027.7|12021.7|12035.4|12029.4|12027.3|12021.3|0
1647572100000|2022-03-18 02:55:00|12027.5|12021.5|12029.3|12023.3|12030.3|12024.3|12024.8|12018.8|0
1647572400000|2022-03-18 03:00:00|12029.5|12023.5|12033.7|12027.7|12034.3|12028.3|12028.7|12022.7|0
1647572700000|2022-03-18 03:05:00|12033.5|12027.5|12034.6|12028.6|12035.6|12029.6|12031.7|12025.7|0
1647573000000|2022-03-18 03:10:00|12034.9|12028.9|12028.3|12022.3|12035.2|12029.2|12026.2|12020.2|0
1647573300000|2022-03-18 03:15:00|12028.1|12022.1|12022.3|12016.3|12029.7|12023.7|12022.3|12016.3|0
1647573600000|2022-03-18 03:20:00|12022.8|12016.8|12025.7|12019.7|12029.7|12023.7|12022.7|12016.7|0
1647573900000|2022-03-18 03:25:00|12025.3|12019.3|12027.7|12021.7|12029.2|12023.2|12024.3|12018.3|0
1647574200000|2022-03-18 03:30:00|12027.9|12021.9|12030.7|12024.7|12031.7|12025.7|12026.2|12020.2|0
1647574500000|2022-03-18 03:35:00|12030.9|12024.9|12024.7|12018.7|12033.2|12027.2|12024.7|12018.7|0
1647574800000|2022-03-18 03:40:00|12024.9|12018.9|12029.7|12023.7|12030.2|12024.2|12024.9|12018.9|0
1647575100000|2022-03-18 03:45:00|12029.9|12023.9|12032.7|12026.7|12034.7|12028.7|12029.2|12023.2|0
1647575400000|2022-03-18 03:50:00|12033.7|12027.7|12030.7|12024.7|12033.7|12027.7|12030.7|12024.7|0
1647575700000|2022-03-18 03:55:00|12030.9|12024.9|12036.6|12030.6|12037.7|12031.7|12030.2|12024.2|0
1647576000000|2022-03-18 04:00:00|12036.4|12030.4|12042.6|12036.6|12043.6|12037.6|12036.2|12030.2|0
1647576300000|2022-03-18 04:05:00|12042.8|12036.8|12047.1|12041.1|12049.1|12043.1|12042.8|12036.8|0
1647576600000|2022-03-18 04:10:00|12046.6|12040.6|12047.5|12041.5|12048.5|12042.5|12045.5|12039.5|0
1647576900000|2022-03-18 04:15:00|12048.1|12042.1|12044.5|12038.5|12052.5|12046.5|12044.5|12038.5|0
1647577200000|2022-03-18 04:20:00|12044.3|12038.3|12049.5|12043.5|12050.5|12044.5|12042.1|12036.1|0
1647577500000|2022-03-18 04:25:00|12049.3|12043.3|12046.5|12040.5|12049.3|12043.3|12045.5|12039.5|0
1647577800000|2022-03-18 04:30:00|12046.7|12040.7|12047.5|12041.5|12050.5|12044.5|12046.5|12040.5|0
1647578100000|2022-03-18 04:35:00|12047.3|12041.3|12048.5|12042.5|12048.5|12042.5|12046.5|12040.5|0
1647578400000|2022-03-18 04:40:00|12048.1|12042.1|12047.5|12041.5|12049.5|12043.5|12046.1|12040.1|0
1647578700000|2022-03-18 04:45:00|12047.3|12041.3|12039.6|12033.6|12049.1|12043.1|12039.2|12033.2|0
1647579000000|2022-03-18 04:50:00|12039.8|12033.8|12040.6|12034.6|12041.2|12035.2|12039.6|12033.6|0
1647579300000|2022-03-18 04:55:00|12040.8|12034.8|12040.6|12034.6|12041.6|12035.6|12040.2|12034.2|0
1647579600000|2022-03-18 05:00:00|12040.2|12034.2|12038.7|12032.7|12041.6|12035.6|12034.7|12028.7|0
1647579900000|2022-03-18 05:05:00|12038.6|12032.6|12038.7|12032.7|12045.6|12039.6|12030.7|12024.7|0
1647580200000|2022-03-18 05:10:00|12038.5|12032.5|12046.2|12040.2|12047.2|12041.2|12037.7|12031.7|0
1647580500000|2022-03-18 05:15:00|12046.4|12040.4|12049.6|12043.6|12050.6|12044.6|12046.4|12040.4|0
1647580800000|2022-03-18 05:20:00|12049.8|12043.8|12056.5|12050.5|12057.5|12051.5|12048.6|12042.6|0
1647581100000|2022-03-18 05:25:00|12056.3|12050.3|12054.6|12048.6|12058.1|12052.1|12052.1|12046.1|0
1647581400000|2022-03-18 05:30:00|12054.3|12048.3|12062.5|12056.5|12063|12057|12052.5|12046.5|0
1647581700000|2022-03-18 05:35:00|12062.2|12056.2|12066.7|12060.7|12067.6|12061.6|12060.5|12054.5|0
1647582000000|2022-03-18 05:40:00|12067.6|12061.6|12071.8|12065.8|12073.7|12067.7|12066.7|12060.7|0
1647582300000|2022-03-18 05:45:00|12071.6|12065.6|12073.2|12067.2|12075.2|12069.2|12067.8|12061.8|0
1647582600000|2022-03-18 05:50:00|12073|12067|12073.6|12067.6|12076.2|12070.2|12070.2|12064.2|0
1647582900000|2022-03-18 05:55:00|12073.8|12067.8|12078.6|12072.6|12082.2|12076.2|12070.8|12064.8|0
1647583200000|2022-03-18 06:00:00|12078.4|12072.4|12083.2|12077.2|12083.6|12077.6|12076.2|12070.2|0
1647583500000|2022-03-18 06:05:00|12082.7|12076.7|12085.7|12079.7|12086.2|12080.2|12080.7|12074.7|0
1647583800000|2022-03-18 06:10:00|12085.4|12079.4|12092.3|12086.3|12096.8|12090.8|12082.7|12076.7|0
1647584100000|2022-03-18 06:15:00|12092.1|12086.1|12092.5|12086.5|12093.5|12087.5|12084.1|12078.1|0
1647584400000|2022-03-18 06:20:00|12092.7|12086.7|12096.6|12090.6|12099.6|12093.6|12087.2|12081.2|0
1647584700000|2022-03-18 06:25:00|12096.4|12090.4|12096.1|12090.1|12100.6|12094.6|12095.1|12089.1|0
1647585000000|2022-03-18 06:30:00|12100.1|12094.1|12088.6|12082.6|12103.1|12097.1|12087.6|12081.6|0
1647585300000|2022-03-18 06:35:00|12088.3|12082.3|12094.6|12088.6|12097.3|12091.3|12082.9|12076.9|0
1647585600000|2022-03-18 06:40:00|12093.9|12087.9|12095.5|12089.5|12098.6|12092.6|12092.6|12086.6|0
1647585900000|2022-03-18 06:45:00|12095.3|12089.3|12083.1|12077.1|12096|12090|12083.1|12077.1|0
1647586200000|2022-03-18 06:50:00|12083.3|12077.3|12076.3|12070.3|12083.7|12077.7|12073.8|12067.8|0
1647586500000|2022-03-18 06:55:00|12076.5|12070.5|12083.1|12077.1|12083.7|12077.7|12071.8|12065.8|0
1647586800000|2022-03-18 07:00:00|12081.6|12079.6|12064.6|12062.6|12081.6|12079.6|12060.1|12058.1|56
1647587100000|2022-03-18 07:05:00|12059.6|12057.6|12059.1|12057.1|12063.6|12061.6|12045.1|12043.1|115
1647587400000|2022-03-18 07:10:00|12059.6|12057.6|12069.1|12067.1|12075.6|12073.6|12059.6|12057.6|75
1647587700000|2022-03-18 07:15:00|12068.6|12066.6|12058.1|12056.1|12075.6|12073.6|12058.1|12056.1|37
1647588000000|2022-03-18 07:20:00|12057.6|12055.6|12053.1|12051.1|12065.6|12063.6|12051.6|12049.6|62
1647588300000|2022-03-18 07:25:00|12052.6|12050.6|12057.6|12055.6|12058.6|12056.6|12048.6|12046.6|67
1647588600000|2022-03-18 07:30:00|12058.1|12056.1|12069.6|12067.6|12070.1|12068.1|12058.1|12056.1|122
1647588900000|2022-03-18 07:35:00|12069.1|12067.1|12063.1|12061.1|12071.1|12069.1|12062.6|12060.6|132
1647589200000|2022-03-18 07:40:00|12063.6|12061.6|12059.6|12057.6|12065.6|12063.6|12052.6|12050.6|141
1647589500000|2022-03-18 07:45:00|12060.6|12058.6|12060.6|12058.6|12063.1|12061.1|12052.6|12050.6|103
1647589800000|2022-03-18 07:50:00|12059.6|12057.6|12042.6|12040.6|12073.6|12071.6|12042.6|12040.6|303
1647590100000|2022-03-18 07:55:00|12043.6|12041.6|12081.6|12079.6|12092.1|12090.1|12041.6|12039.6|2037
1647590400000|2022-03-18 08:00:00|12080.1|12078.1|12059.6|12057.6|12090.6|12088.6|12057.1|12055.1|2103
1647590700000|2022-03-18 08:05:00|12059.1|12057.1|12033.1|12031.1|12069.1|12067.1|12033.1|12031.1|709
1647591000000|2022-03-18 08:10:00|12033.6|12031.6|12047.1|12045.1|12054.6|12052.6|12033.6|12031.6|671
1647591300000|2022-03-18 08:15:00|12046.1|12044.1|12033.1|12031.1|12046.1|12044.1|12028.1|12026.1|575
1647591600000|2022-03-18 08:20:00|12033.6|12031.6|12038.1|12036.1|12046.6|12044.6|12031.6|12029.6|478
1647591900000|2022-03-18 08:25:00|12037.6|12035.6|12032.1|12030.1|12040.1|12038.1|12024.6|12022.6|484
1647592200000|2022-03-18 08:30:00|12031.6|12029.6|12022.1|12020.1|12036.1|12034.1|12009.6|12007.6|753
1647592500000|2022-03-18 08:35:00|12024.6|12022.6|12040.1|12038.1|12049.1|12047.1|12024.6|12022.6|327
1647592800000|2022-03-18 08:40:00|12040.6|12038.6|12038.6|12036.6|12042.6|12040.6|12031.1|12029.1|383
1647593100000|2022-03-18 08:45:00|12037.6|12035.6|12033.6|12031.6|12037.6|12035.6|12016.6|12014.6|521
1647593400000|2022-03-18 08:50:00|12033.1|12031.1|12030.6|12028.6|12034.6|12032.6|12019.1|12017.1|551
1647593700000|2022-03-18 08:55:00|12029.6|12027.6|12043.6|12041.6|12044.1|12042.1|12026.6|12024.6|391
1647594000000|2022-03-18 09:00:00|12043.1|12041.1|12046.5|12044.5|12050.5|12048.5|12032.6|12030.6|271
1647594300000|2022-03-18 09:05:00|12047|12045|12051.2|12049.2|12057.2|12055.2|12037.5|12035.5|300
1647594600000|2022-03-18 09:10:00|12051.7|12049.7|12043.2|12041.2|12052.2|12050.2|12037.7|12035.7|239
1647594900000|2022-03-18 09:15:00|12042.2|12040.2|12035.7|12033.7|12042.2|12040.2|12034.2|12032.2|389
1647595200000|2022-03-18 09:20:00|12036.2|12034.2|12041.2|12039.2|12044.2|12042.2|12032.2|12030.2|190
1647595500000|2022-03-18 09:25:00|12040.2|12038.2|12037.7|12035.7|12041.2|12039.2|12028.2|12026.2|279
1647595800000|2022-03-18 09:30:00|12037.2|12035.2|12034.2|12032.2|12052.7|12050.7|12029.7|12027.7|405
1647596100000|2022-03-18 09:35:00|12033.2|12031.2|12043.2|12041.2|12045.2|12043.2|12028.7|12026.7|183
1647596400000|2022-03-18 09:40:00|12042.7|12040.7|12063.2|12061.2|12064.2|12062.2|12039.7|12037.7|368
1647596700000|2022-03-18 09:45:00|12063.7|12061.7|12059.2|12057.2|12064.2|12062.2|12050.2|12048.2|367
1647597000000|2022-03-18 09:50:00|12058.2|12056.2|12063.2|12061.2|12063.7|12061.7|12054.2|12052.2|160
1647597300000|2022-03-18 09:55:00|12063.7|12061.7|12060.7|12058.7|12068.2|12066.2|12059.2|12057.2|232
1647597600000|2022-03-18 10:00:00|12061.2|12059.2|12066.2|12064.2|12069.2|12067.2|12060.2|12058.2|321
1647597900000|2022-03-18 10:05:00|12065.2|12063.2|12075.7|12073.7|12075.7|12073.7|12058.2|12056.2|139
1647598200000|2022-03-18 10:10:00|12075.2|12073.2|12069.2|12067.2|12079.2|12077.2|12062.2|12060.2|312
1647598500000|2022-03-18 10:15:00|12068.2|12066.2|12027.7|12025.7|12068.2|12066.2|12025.2|12023.2|442
1647598800000|2022-03-18 10:20:00|12027.2|12025.2|12033.7|12031.7|12042.2|12040.2|12027.2|12025.2|147
1647599100000|2022-03-18 10:25:00|12034.2|12032.2|12041.2|12039.2|12044.2|12042.2|12032.7|12030.7|214
1647599400000|2022-03-18 10:30:00|12041.7|12039.7|12034.2|12032.2|12041.7|12039.7|12023.2|12021.2|283
1647599700000|2022-03-18 10:35:00|12033.7|12031.7|12044.7|12042.7|12046.7|12044.7|12029.7|12027.7|286
1647600000000|2022-03-18 10:40:00|12044.2|12042.2|12040.2|12038.2|12048.7|12046.7|12038.7|12036.7|218
1647600300000|2022-03-18 10:45:00|12040.7|12038.7|12032.2|12030.2|12041.2|12039.2|12025.2|12023.2|398
1647600600000|2022-03-18 10:50:00|12031.2|12029.2|12030.2|12028.2|12035.2|12033.2|12022.2|12020.2|416
1647600900000|2022-03-18 10:55:00|12029.7|12027.7|12023.7|12021.7|12031.7|12029.7|12023.2|12021.2|366
1647601200000|2022-03-18 11:00:00|12024.2|12022.2|12025.2|12023.2|12026.7|12024.7|12015.7|12013.7|243
1647601500000|2022-03-18 11:05:00|12024.7|12022.7|12019.2|12017.2|12025.2|12023.2|12015.7|12013.7|149
1647601800000|2022-03-18 11:10:00|12018.2|12016.2|12014.2|12012.2|12018.2|12016.2|12002.7|12000.7|280
1647602100000|2022-03-18 11:15:00|12015.2|12013.2|12023.2|12021.2|12029.2|12027.2|12015.2|12013.2|355
1647602400000|2022-03-18 11:20:00|12022.2|12020.2|12015.2|12013.2|12027.2|12025.2|12010.2|12008.2|164
1647602700000|2022-03-18 11:25:00|12015.7|12013.7|12009.2|12007.2|12017.7|12015.7|11997.7|11995.7|297
1647603000000|2022-03-18 11:30:00|12008.2|12006.2|12021.7|12019.7|12021.7|12019.7|12008.2|12006.2|123
1647603300000|2022-03-18 11:35:00|12021.2|12019.2|12030.2|12028.2|12031.7|12029.7|12015.2|12013.2|246
1647603600000|2022-03-18 11:40:00|12029.2|12027.2|12040.2|12038.2|12042.2|12040.2|12025.7|12023.7|274
1647603900000|2022-03-18 11:45:00|12039.7|12037.7|12042.2|12040.2|12043.2|12041.2|12031.2|12029.2|177
1647604200000|2022-03-18 11:50:00|12041.7|12039.7|12030.2|12028.2|12041.7|12039.7|12027.2|12025.2|144
1647604500000|2022-03-18 11:55:00|12029.2|12027.2|12024.2|12022.2|12033.7|12031.7|12023.7|12021.7|207
1647604800000|2022-03-18 12:00:00|12025.2|12023.2|12038.2|12036.2|12038.7|12036.7|12019.7|12017.7|571
1647605100000|2022-03-18 12:05:00|12040.2|12038.2|12039.2|12037.2|12047.7|12045.7|12031.7|12029.7|380
1647605400000|2022-03-18 12:10:00|12040.2|12038.2|12048.2|12046.2|12048.7|12046.7|12035.7|12033.7|130
1647605700000|2022-03-18 12:15:00|12048.7|12046.7|12044.7|12042.7|12048.7|12046.7|12038.7|12036.7|256
1647606000000|2022-03-18 12:20:00|12045.2|12043.2|12059.2|12057.2|12060.2|12058.2|12044.2|12042.2|148
1647606300000|2022-03-18 12:25:00|12058.7|12056.7|12056.7|12054.7|12061.7|12059.7|12051.2|12049.2|234
1647606600000|2022-03-18 12:30:00|12057.2|12055.2|12056.7|12054.7|12059.7|12057.7|12051.2|12049.2|113
1647606900000|2022-03-18 12:35:00|12056.2|12054.2|12065.7|12063.7|12065.7|12063.7|12055.2|12053.2|137
1647607200000|2022-03-18 12:40:00|12064.5|12062.5|12078|12076|12079|12077|12061.5|12059.5|158
1647607500000|2022-03-18 12:45:00|12078.5|12076.5|12066|12064|12078.5|12076.5|12064.5|12062.5|397
1647607800000|2022-03-18 12:50:00|12065.5|12063.5|12057|12055|12065.5|12063.5|12052.5|12050.5|195
1647608100000|2022-03-18 12:55:00|12056.5|12054.5|12054|12052|12060|12058|12053.5|12051.5|65
1647608400000|2022-03-18 13:00:00|12053|12051|12056.5|12054.5|12057.5|12055.5|12050.5|12048.5|124
1647608700000|2022-03-18 13:05:00|12057|12055|12056|12054|12059|12057|12051.5|12049.5|225
1647609000000|2022-03-18 13:10:00|12056.5|12054.5|12056.5|12054.5|12059.5|12057.5|12054.5|12052.5|118
1647609300000|2022-03-18 13:15:00|12057|12055|12060|12058|12060.5|12058.5|12056|12054|144
1647609600000|2022-03-18 13:20:00|12059.5|12057.5|12063|12061|12063.5|12061.5|12056.5|12054.5|90
1647609900000|2022-03-18 13:25:00|12063.5|12061.5|12076.5|12074.5|12079|12077|12062.5|12060.5|267
1647610200000|2022-03-18 13:30:00|12077|12075|12072.5|12070.5|12083.5|12081.5|12066|12064|226
1647610500000|2022-03-18 13:35:00|12073|12071|12083.5|12081.5|12092.5|12090.5|12069.5|12067.5|227
1647610800000|2022-03-18 13:40:00|12084|12082|12098.5|12096.5|12099|12097|12081.5|12079.5|236
1647611100000|2022-03-18 13:45:00|12098|12096|12106.5|12104.5|12107.5|12105.5|12093.5|12091.5|254
1647611400000|2022-03-18 13:50:00|12107|12105|12099|12097|12110|12108|12098.5|12096.5|242
1647611700000|2022-03-18 13:55:00|12099.5|12097.5|12108|12106|12108|12106|12094|12092|213
1647612000000|2022-03-18 14:00:00|12108.5|12106.5|12117.5|12115.5|12120|12118|12101|12099|357
1647612300000|2022-03-18 14:05:00|12118|12116|12128.5|12126.5|12129|12127|12114.5|12112.5|313
1647612600000|2022-03-18 14:10:00|12128|12126|12123.5|12121.5|12134.5|12132.5|12123|12121|388
1647612900000|2022-03-18 14:15:00|12124|12122|12111|12109|12126|12124|12109.5|12107.5|387
1647613200000|2022-03-18 14:20:00|12111.5|12109.5|12111.5|12109.5|12118.5|12116.5|12106.5|12104.5|173
1647613500000|2022-03-18 14:25:00|12112|12110|12112|12110|12117.5|12115.5|12107|12105|342
1647613800000|2022-03-18 14:30:00|12111.5|12109.5|12116|12114|12118.5|12116.5|12108|12106|310
1647614100000|2022-03-18 14:35:00|12116.5|12114.5|12119|12117|12122|12120|12112|12110|347
1647614400000|2022-03-18 14:40:00|12118.5|12116.5|12124|12122|12125|12123|12114|12112|235
1647614700000|2022-03-18 14:45:00|12124.5|12122.5|12133.5|12131.5|12133.5|12131.5|12122.5|12120.5|458
1647615000000|2022-03-18 14:50:00|12134|12132|12131.5|12129.5|12135.5|12133.5|12127|12125|258
1647615300000|2022-03-18 14:55:00|12132|12130|12137|12135|12137|12135|12126|12124|239
1647615600000|2022-03-18 15:00:00|12136.5|12134.5|12163|12161|12164.5|12162.5|12130.5|12128.5|526
1647615900000|2022-03-18 15:05:00|12162.5|12160.5|12171|12169|12173.5|12171.5|12159.5|12157.5|321
1647616200000|2022-03-18 15:10:00|12171.5|12169.5|12167.8|12165.8|12178.3|12176.3|12164.8|12162.8|424
1647616500000|2022-03-18 15:15:00|12167.3|12165.3|12169.3|12167.3|12169.3|12167.3|12155.8|12153.8|472
1647616800000|2022-03-18 15:20:00|12167.8|12165.8|12167.3|12165.3|12167.8|12165.8|12159.3|12157.3|288
1647617100000|2022-03-18 15:25:00|12167.8|12165.8|12160.8|12158.8|12169.8|12167.8|12160.3|12158.3|294
1647617400000|2022-03-18 15:30:00|12160.3|12158.3|12160.3|12158.3|12163.3|12161.3|12157.3|12155.3|158
1647617700000|2022-03-18 15:35:00|12159.8|12157.8|12168.8|12166.8|12178.8|12176.8|12158.3|12156.3|619
1647618000000|2022-03-18 15:40:00|12169.3|12167.3|12170.8|12168.8|12171.3|12169.3|12157.8|12155.8|299
1647618300000|2022-03-18 15:45:00|12171.3|12169.3|12171.8|12169.8|12172.8|12170.8|12166.3|12164.3|159
1647618600000|2022-03-18 15:50:00|12172.3|12170.3|12168.3|12166.3|12179.8|12177.8|12167.3|12165.3|505
1647618900000|2022-03-18 15:55:00|12169.3|12167.3|12170.8|12168.8|12175.3|12173.3|12168.3|12166.3|221
1647619200000|2022-03-18 16:00:00|12171.3|12169.3|12171.8|12169.8|12172.8|12170.8|12165.3|12163.3|208
1647619500000|2022-03-18 16:05:00|12172.3|12170.3|12169.8|12167.8|12174.3|12172.3|12167.8|12165.8|191
1647619800000|2022-03-18 16:10:00|12170.3|12168.3|12166.3|12164.3|12173.8|12171.8|12165.3|12163.3|354
1647620100000|2022-03-18 16:15:00|12167.8|12165.8|12159.3|12157.3|12169.8|12167.8|12158.8|12156.8|866
1647620400000|2022-03-18 16:20:00|12160.3|12158.3|12145.3|12143.3|12161.3|12159.3|12142.3|12140.3|955
1647620700000|2022-03-18 16:25:00|12146.3|12144.3|12181.3|12179.3|12181.3|12179.3|12142.3|12140.3|3260
1647621000000|2022-03-18 16:30:00|12182.3|12180.3|12195.3|12193.3|12200.3|12198.3|12174.3|12172.3|1844
1647621300000|2022-03-18 16:35:00|12194.8|12192.8|12213.8|12211.8|12216.8|12214.8|12194.8|12192.8|411
1647621600000|2022-03-18 16:40:00|12215.3|12213.3|12205.8|12203.8|12219.8|12217.8|12197.8|12195.8|638
1647621900000|2022-03-18 16:45:00|12205.3|12203.3|12205.3|12203.3|12205.8|12203.8|12198.8|12196.8|76
1647622200000|2022-03-18 16:50:00|12204.8|12202.8|12206.8|12204.8|12217.3|12215.3|12203.8|12201.8|123
1647622500000|2022-03-18 16:55:00|12207.3|12205.3|12193.8|12191.8|12208.3|12206.3|12193.3|12191.3|164
1647622800000|2022-03-18 17:00:00|12193.3|12191.3|12185.8|12183.8|12195.8|12193.8|12183.3|12181.3|69
1647623100000|2022-03-18 17:05:00|12185.3|12183.3|12194.8|12192.8|12198.3|12196.3|12184.3|12182.3|67
1647623400000|2022-03-18 17:10:00|12194.3|12192.3|12197.8|12195.8|12201.3|12199.3|12192.3|12190.3|16
1647623700000|2022-03-18 17:15:00|12198.3|12196.3|12194.3|12192.3|12207.3|12205.3|12193.8|12191.8|27
1647624000000|2022-03-18 17:20:00|12194.8|12192.8|12201.8|12199.8|12201.8|12199.8|12191.3|12189.3|8
1647624300000|2022-03-18 17:25:00|12201.3|12199.3|12210.3|12208.3|12211.3|12209.3|12200.3|12198.3|13
1647624600000|2022-03-18 17:30:00|12210.8|12208.8|12208.8|12206.8|12210.8|12208.8|12203.3|12201.3|12
1647624900000|2022-03-18 17:35:00|12208.3|12206.3|12207.3|12205.3|12208.8|12206.8|12203.3|12201.3|14
1647625200000|2022-03-18 17:40:00|12206.8|12204.8|12199.3|12197.3|12207.8|12205.8|12198.8|12196.8|24
1647625500000|2022-03-18 17:45:00|12201.8|12199.8|12199.3|12197.3|12202.3|12200.3|12196.8|12194.8|28
1647625800000|2022-03-18 17:50:00|12200.3|12198.3|12202.3|12200.3|12202.3|12200.3|12194.3|12192.3|41
1647626100000|2022-03-18 17:55:00|12201.8|12199.8|12205.8|12203.8|12211.8|12209.8|12201.8|12199.8|51
1647626400000|2022-03-18 18:00:00|12206.3|12204.3|12204.8|12202.8|12213.8|12211.8|12204.8|12202.8|24
1647626700000|2022-03-18 18:05:00|12205.3|12203.3|12196.8|12194.8|12206.3|12204.3|12192.8|12190.8|57
1647627000000|2022-03-18 18:10:00|12197.3|12195.3|12197.8|12195.8|12199.3|12197.3|12191.8|12189.8|12
1647627300000|2022-03-18 18:15:00|12198.3|12196.3|12195.3|12193.3|12200.8|12198.8|12195.3|12193.3|6
1647627600000|2022-03-18 18:20:00|12194.8|12192.8|12195.8|12193.8|12197.3|12195.3|12191.8|12189.8|22
1647627900000|2022-03-18 18:25:00|12196.3|12194.3|12194.8|12192.8|12196.3|12194.3|12190.8|12188.8|15
1647628200000|2022-03-18 18:30:00|12194.3|12192.3|12194.3|12192.3|12197.8|12195.8|12190.3|12188.3|8
1647628500000|2022-03-18 18:35:00|12193.8|12191.8|12201.3|12199.3|12202.3|12200.3|12193.3|12191.3|6
1647628800000|2022-03-18 18:40:00|12200.3|12198.3|12195.3|12193.3|12203.3|12201.3|12192.8|12190.8|10
1647629100000|2022-03-18 18:45:00|12195.8|12193.8|12201.3|12199.3|12202.3|12200.3|12193.3|12191.3|8
1647629400000|2022-03-18 18:50:00|12201.8|12199.8|12204.8|12202.8|12204.8|12202.8|12200.8|12198.8|7
1647629700000|2022-03-18 18:55:00|12204.3|12202.3|12204.3|12202.3|12204.8|12202.8|12199.8|12197.8|11
1647630000000|2022-03-18 19:00:00|12203.8|12201.8|12202.8|12200.8|12205.8|12203.8|12202.8|12200.8|6
1647630300000|2022-03-18 19:05:00|12202.3|12200.3|12201.8|12199.8|12202.3|12200.3|12200.3|12198.3|7
1647630600000|2022-03-18 19:10:00|12203.8|12201.8|12209.8|12207.8|12209.8|12207.8|12203.3|12201.3|22
1647630900000|2022-03-18 19:15:00|12210.3|12208.3|12209.3|12207.3|12210.3|12208.3|12205.3|12203.3|14
1647631200000|2022-03-18 19:20:00|12209.8|12207.8|12210.8|12208.8|12211.8|12209.8|12204.8|12202.8|10
1647631500000|2022-03-18 19:25:00|12211.3|12209.3|12216.8|12214.8|12220.3|12218.3|12211.3|12209.3|25
1647631800000|2022-03-18 19:30:00|12217.3|12215.3|12231.3|12229.3|12231.3|12229.3|12217.3|12215.3|12
1647632100000|2022-03-18 19:35:00|12228.8|12226.8|12214.8|12212.8|12228.8|12226.8|12213.8|12211.8|15
1647632400000|2022-03-18 19:40:00|12215.3|12213.3|12219.3|12217.3|12221.8|12219.8|12214.8|12212.8|11
1647632700000|2022-03-18 19:45:00|12219.8|12217.8|12215.3|12213.3|12220.8|12218.8|12211.3|12209.3|33
1647633000000|2022-03-18 19:50:00|12214.3|12212.3|12214.3|12212.3|12219.8|12217.8|12208.8|12206.8|43
1647633300000|2022-03-18 19:55:00|12213.8|12211.8|12231.3|12229.3|12235.8|12233.8|12213.8|12211.8|37
1647633600000|2022-03-18 20:00:00|12232.3|12230.3|12231.3|12229.3|12236.8|12234.8|12229.3|12227.3|29
1647633900000|2022-03-18 20:05:00|12230.8|12228.8|12228.3|12226.3|12230.8|12228.8|12228.3|12226.3|0
1647634200000|2022-03-18 20:10:00|12227.8|12225.8|12230.8|12228.8|12231.3|12229.3|12225.3|12223.3|5
1647634500000|2022-03-18 20:15:00|12231.3|12229.3|12235.3|12233.3|12235.3|12233.3|12230.8|12228.8|12
1647634800000|2022-03-18 20:20:00|12234.8|12232.8|12240.3|12238.3|12240.3|12238.3|12234.3|12232.3|3
1647635100000|2022-03-18 20:25:00|12240.8|12238.8|12240.8|12238.8|12241.8|12239.8|12240.3|12238.3|3
1647635400000|2022-03-18 20:30:00|12240.3|12238.3|12240.8|12238.8|12240.8|12238.8|12237.8|12235.8|7
1647635700000|2022-03-18 20:35:00|12240.3|12238.3|12240.8|12238.8|12242.3|12240.3|12239.3|12237.3|1
1647636000000|2022-03-18 20:40:00|12240.3|12238.3|12239.8|12237.8|12242.8|12240.8|12239.3|12237.3|9
1647636300000|2022-03-18 20:45:00|12239.3|12237.3|12236.3|12234.3|12239.3|12237.3|12234.8|12232.8|8
1647636600000|2022-03-18 20:50:00|12236.8|12234.8|12237.8|12235.8|12237.8|12235.8|12236.3|12234.3|2
1647636900000|2022-03-18 20:55:00|12237.3|12235.3|12226.9|12220.9|12240.3|12238.3|12222.3|12220.3|22
1647813600000|2022-03-20 22:00:00|12211|12205|12213.7|12207.7|12214.2|12208.2|12203.9|12197.9|0
1647813900000|2022-03-20 22:05:00|12214|12208|12213.7|12207.7|12214.8|12208.8|12209.6|12203.6|0
1647814200000|2022-03-20 22:10:00|12214.2|12208.2|12221.7|12215.7|12222.8|12216.8|12214|12208|0
1647814500000|2022-03-20 22:15:00|12222.1|12216.1|12209.6|12203.6|12222.6|12216.6|12209|12203|0
1647814800000|2022-03-20 22:20:00|12209.9|12203.9|12209.2|12203.2|12212.6|12206.6|12206.7|12200.7|0
1647815100000|2022-03-20 22:25:00|12209.9|12203.9|12209.9|12203.9|12212.2|12206.2|12207.6|12201.6|0
1647815400000|2022-03-20 22:30:00|12210.5|12204.5|12205.8|12199.8|12212.2|12206.2|12205.8|12199.8|0
1647815700000|2022-03-20 22:35:00|12206.2|12200.2|12203.8|12197.8|12208.7|12202.7|12203.8|12197.8|0
1647816000000|2022-03-20 22:40:00|12204.1|12198.1|12208.9|12202.9|12209.8|12203.8|12202.5|12196.5|0
1647816300000|2022-03-20 22:45:00|12208.6|12202.6|12209.1|12203.1|12216.1|12210.1|12206.6|12200.6|0
1647816600000|2022-03-20 22:50:00|12209.8|12203.8|12208|12202|12209.8|12203.8|12205.2|12199.2|0
1647816900000|2022-03-20 22:55:00|12208.6|12202.6|12206.9|12200.9|12210|12204|12205.2|12199.2|0
1647817200000|2022-03-20 23:00:00|12205.7|12199.7|12205.1|12199.1|12207.4|12201.4|12203.9|12197.9|0
1647817500000|2022-03-20 23:05:00|12204.9|12198.9|12206.4|12200.4|12208.7|12202.7|12204|12198|0
1647817800000|2022-03-20 23:10:00|12206.9|12200.9|12204|12198|12206.9|12200.9|12204|12198|0
1647818100000|2022-03-20 23:15:00|12204.2|12198.2|12207.1|12201.1|12208|12202|12204.2|12198.2|0
1647818400000|2022-03-20 23:20:00|12206.9|12200.9|12204.6|12198.6|12207.1|12201.1|12203.5|12197.5|0
1647818700000|2022-03-20 23:25:00|12204.2|12198.2|12206|12200|12206.4|12200.4|12202.8|12196.8|0
1647819000000|2022-03-20 23:30:00|12206.4|12200.4|12199.4|12193.4|12207.4|12201.4|12198.8|12192.8|0
1647819300000|2022-03-20 23:35:00|12199.9|12193.9|12202.2|12196.2|12202.2|12196.2|12199|12193|0
1647819600000|2022-03-20 23:40:00|12202.3|12196.3|12202.6|12196.6|12205.1|12199.1|12201.2|12195.2|0
1647819900000|2022-03-20 23:45:00|12202.8|12196.8|12199.7|12193.7|12202.8|12196.8|12198.8|12192.8|0
1647820200000|2022-03-20 23:50:00|12199.9|12193.9|12200.6|12194.6|12200.6|12194.6|12198.8|12192.8|0
1647820500000|2022-03-20 23:55:00|12199.9|12193.9|12198.3|12192.3|12199.9|12193.9|12196.5|12190.5|0
1647820800000|2022-03-21 00:00:00|12198.5|12192.5|12198.8|12192.8|12200.6|12194.6|12196.5|12190.5|0
1647821100000|2022-03-21 00:05:00|12198.3|12192.3|12193.1|12187.1|12198.3|12192.3|12193.1|12187.1|0
1647821400000|2022-03-21 00:10:00|12192.8|12186.8|12197.5|12191.5|12197.7|12191.7|12192.5|12186.5|0
1647821700000|2022-03-21 00:15:00|12197.7|12191.7|12175.9|12169.9|12197.7|12191.7|12169|12163|0
1647822000000|2022-03-21 00:20:00|12176.4|12170.4|12175.9|12169.9|12179.9|12173.9|12163|12157|0
1647822300000|2022-03-21 00:25:00|12175.5|12169.5|12172|12166|12175.5|12169.5|12167|12161|0
1647822600000|2022-03-21 00:30:00|12171.9|12165.9|12178.7|12172.7|12178.7|12172.7|12165.9|12159.9|0
1647822900000|2022-03-21 00:35:00|12178.3|12172.3|12175.7|12169.7|12180.7|12174.7|12173.8|12167.8|0
1647823200000|2022-03-21 00:40:00|12175.3|12169.3|12175.7|12169.7|12175.7|12169.7|12169.8|12163.8|0
1647823500000|2022-03-21 00:45:00|12176.6|12170.6|12174.7|12168.7|12181.7|12175.7|12171.7|12165.7|0
1647823800000|2022-03-21 00:50:00|12174.3|12168.3|12175.8|12169.8|12180.7|12174.7|12171.8|12165.8|0
1647824100000|2022-03-21 00:55:00|12175.3|12169.3|12174.8|12168.8|12176.8|12170.8|12171.8|12165.8|0
1647824400000|2022-03-21 01:00:00|12175.2|12169.2|12181.7|12175.7|12189.7|12183.7|12175.2|12169.2|0
1647824700000|2022-03-21 01:05:00|12180.8|12174.8|12182.7|12176.7|12182.7|12176.7|12175.7|12169.7|0
1647825000000|2022-03-21 01:10:00|12182.3|12176.3|12177.7|12171.7|12182.3|12176.3|12174.7|12168.7|0
1647825300000|2022-03-21 01:15:00|12177.3|12171.3|12170.8|12164.8|12177.7|12171.7|12170.8|12164.8|0
1647825600000|2022-03-21 01:20:00|12170.3|12164.3|12171.7|12165.7|12175.7|12169.7|12167.7|12161.7|0
1647825900000|2022-03-21 01:25:00|12170.7|12164.7|12165.7|12159.7|12171.7|12165.7|12165.7|12159.7|0
1647826200000|2022-03-21 01:30:00|12166.2|12160.2|12164.7|12158.7|12169.7|12163.7|12163.7|12157.7|0
1647826500000|2022-03-21 01:35:00|12164.3|12158.3|12166.7|12160.7|12167.7|12161.7|12162.7|12156.7|0
1647826800000|2022-03-21 01:40:00|12167.6|12161.6|12157.9|12151.9|12168.7|12162.7|12152.8|12146.8|0
1647827100000|2022-03-21 01:45:00|12154.9|12148.9|12157.9|12151.9|12157.9|12151.9|12151.9|12145.9|0
1647827400000|2022-03-21 01:50:00|12157.5|12151.5|12153.9|12147.9|12157.5|12151.5|12150.9|12144.9|0
1647827700000|2022-03-21 01:55:00|12153|12147|12150.9|12144.9|12155.9|12149.9|12149.9|12143.9|0
1647828000000|2022-03-21 02:00:00|12150.5|12144.5|12152.9|12146.9|12155.9|12149.9|12147.9|12141.9|0
1647828300000|2022-03-21 02:05:00|12152.5|12146.5|12157.9|12151.9|12158.9|12152.9|12149.9|12143.9|0
1647828600000|2022-03-21 02:10:00|12157.5|12151.5|12163.9|12157.9|12163.9|12157.9|12156.9|12150.9|0
1647828900000|2022-03-21 02:15:00|12163.8|12157.8|12157.9|12151.9|12163.9|12157.9|12157.9|12151.9|0
1647829200000|2022-03-21 02:20:00|12159.9|12153.9|12161|12155|12162|12156|12157.9|12151.9|0
1647829500000|2022-03-21 02:25:00|12160.6|12154.6|12158|12152|12162|12156|12158|12152|0
1647829800000|2022-03-21 02:30:00|12156|12150|12152|12146|12156|12150|12150.1|12144.1|0
1647830100000|2022-03-21 02:35:00|12151|12145|12151.1|12145.1|12152.1|12146.1|12150.1|12144.1|0
1647830400000|2022-03-21 02:40:00|12150.6|12144.6|12154.1|12148.1|12154.1|12148.1|12148.1|12142.1|0
1647830700000|2022-03-21 02:45:00|12154|12148|12146.1|12140.1|12154.1|12148.1|12146|12140|0
1647831000000|2022-03-21 02:50:00|12146.9|12140.9|12148|12142|12150|12144|12146|12140|0
1647831300000|2022-03-21 02:55:00|12148.1|12142.1|12150|12144|12152|12146|12148|12142|0
1647831600000|2022-03-21 03:00:00|12150.1|12144.1|12150|12144|12150.1|12144.1|12150|12144|0
1647831900000|2022-03-21 03:05:00|12150.1|12144.1|12150.8|12144.8|12152|12146|12150|12144|0
1647832200000|2022-03-21 03:10:00|12151.2|12145.2|12153.8|12147.8|12153.8|12147.8|12150.8|12144.8|0
1647832500000|2022-03-21 03:15:00|12153.4|12147.4|12152.8|12146.8|12154.8|12148.8|12152.8|12146.8|0
1647832800000|2022-03-21 03:20:00|12152.4|12146.4|12153.8|12147.8|12154.8|12148.8|12149.8|12143.8|0
1647833100000|2022-03-21 03:25:00|12152.9|12146.9|12150.8|12144.8|12152.9|12146.9|12149.8|12143.8|0
1647833400000|2022-03-21 03:30:00|12150.3|12144.3|12150.8|12144.8|12150.8|12144.8|12149.8|12143.8|0
1647833700000|2022-03-21 03:35:00|12149.8|12143.8|12155.8|12149.8|12155.8|12149.8|12149.8|12143.8|0
1647834000000|2022-03-21 03:40:00|12157.8|12151.8|12157.8|12151.8|12158.8|12152.8|12156.8|12150.8|0
1647834300000|2022-03-21 03:45:00|12159.8|12153.8|12153.8|12147.8|12159.8|12153.8|12153.8|12147.8|0
1647834900000|2022-03-21 03:55:00|12153.4|12147.4|12151.8|12145.8|12153.4|12147.4|12151.8|12145.8|0
1647835200000|2022-03-21 04:00:00|12151.9|12145.9|12151.8|12145.8|12156.8|12150.8|12151.8|12145.8|0
1647835500000|2022-03-21 04:05:00|12152.3|12146.3|12151.8|12145.8|12153.8|12147.8|12151.8|12145.8|0
1647835800000|2022-03-21 04:10:00|12150|12144|12147.8|12141.8|12150|12144|12147.8|12141.8|0
1647836100000|2022-03-21 04:15:00|12147.4|12141.4|12145.8|12139.8|12147.8|12141.8|12142.8|12136.8|0
1647836400000|2022-03-21 04:20:00|12144.9|12138.9|12143.8|12137.8|12144.9|12138.9|12143.8|12137.8|0
1647836700000|2022-03-21 04:25:00|12143.9|12137.9|12143.9|12137.9|12144.9|12138.9|12142.9|12136.9|0
1647837000000|2022-03-21 04:30:00|12143.8|12137.8|12142.9|12136.9|12143.9|12137.9|12142.8|12136.8|0
1647837300000|2022-03-21 04:35:00|12142.4|12136.4|12143.8|12137.8|12143.8|12137.8|12141.8|12135.8|0
1647837600000|2022-03-21 04:40:00|12143.9|12137.9|12143.8|12137.8|12143.9|12137.9|12141.9|12135.9|0
1647837900000|2022-03-21 04:45:00|12143.9|12137.9|12143.8|12137.8|12143.9|12137.9|12143.8|12137.8|0
1647838200000|2022-03-21 04:50:00|12143.4|12137.4|12141.8|12135.8|12143.8|12137.8|12141.8|12135.8|0
1647838500000|2022-03-21 04:55:00|12141.4|12135.4|12139.9|12133.9|12141.9|12135.9|12137|12131|0
1647838800000|2022-03-21 05:00:00|12140|12134|12138.9|12132.9|12142.9|12136.9|12138.9|12132.9|0
1647839100000|2022-03-21 05:05:00|12139.3|12133.3|12136|12130|12140.9|12134.9|12133|12127|0
1647839400000|2022-03-21 05:10:00|12135.9|12129.9|12135.9|12129.9|12138|12132|12131.9|12125.9|0
1647839700000|2022-03-21 05:15:00|12135|12129|12128|12122|12135|12129|12127.9|12121.9|0
1647840000000|2022-03-21 05:20:00|12129.7|12123.7|12135.9|12129.9|12135.9|12129.9|12129.7|12123.7|0
1647840300000|2022-03-21 05:25:00|12134.6|12128.6|12142.4|12136.4|12142.4|12136.4|12132.9|12126.9|0
1647840600000|2022-03-21 05:30:00|12141.4|12135.4|12138.3|12132.3|12142.4|12136.4|12136.3|12130.3|0
1647840900000|2022-03-21 05:35:00|12138.7|12132.7|12136.3|12130.3|12139.3|12133.3|12135.3|12129.3|0
1647841200000|2022-03-21 05:40:00|12135.8|12129.8|12130.3|12124.3|12136.3|12130.3|12128.3|12122.3|0
1647841500000|2022-03-21 05:45:00|12131.3|12125.3|12128.3|12122.3|12132.3|12126.3|12128.3|12122.3|0
1647841800000|2022-03-21 05:50:00|12129.2|12123.2|12140.3|12134.3|12141.3|12135.3|12129.2|12123.2|0
1647842100000|2022-03-21 05:55:00|12140.7|12134.7|12144.3|12138.3|12146.2|12140.2|12140.7|12134.7|0
1647842400000|2022-03-21 06:00:00|12145.2|12139.2|12152.3|12146.3|12154.3|12148.3|12145.2|12139.2|0
1647842700000|2022-03-21 06:05:00|12151.9|12145.9|12149.3|12143.3|12152.4|12146.4|12148.3|12142.3|0
1647843000000|2022-03-21 06:10:00|12148.9|12142.9|12152.3|12146.3|12153.3|12147.3|12148.3|12142.3|0
1647843300000|2022-03-21 06:15:00|12151.4|12145.4|12148.3|12142.3|12151.4|12145.4|12146.3|12140.3|0
1647843600000|2022-03-21 06:20:00|12149.3|12143.3|12150.3|12144.3|12150.3|12144.3|12146.3|12140.3|0
1647843900000|2022-03-21 06:25:00|12148.3|12142.3|12152.3|12146.3|12152.3|12146.3|12145.3|12139.3|0
1647844200000|2022-03-21 06:30:00|12152.2|12146.2|12152.3|12146.3|12152.3|12146.3|12148.3|12142.3|0
1647844500000|2022-03-21 06:35:00|12151.9|12145.9|12168.3|12162.3|12172.3|12166.3|12151.3|12145.3|0
1647844800000|2022-03-21 06:40:00|12167.3|12161.3|12165.3|12159.3|12169.3|12163.3|12164.3|12158.3|0
1647845100000|2022-03-21 06:45:00|12164.3|12158.3|12160.3|12154.3|12164.3|12158.3|12156.3|12150.3|0
1647845400000|2022-03-21 06:50:00|12160.7|12154.7|12164.3|12158.3|12164.3|12158.3|12158.3|12152.3|0
1647845700000|2022-03-21 06:55:00|12165.1|12159.1|12166.3|12160.3|12168.3|12162.3|12161.3|12155.3|0
1647846000000|2022-03-21 07:00:00|12179.3|12177.3|12176.3|12174.3|12184.8|12182.8|12162.3|12160.3|59
1647846300000|2022-03-21 07:05:00|12176.8|12174.8|12173.8|12171.8|12179.3|12177.3|12172.8|12170.8|16
1647846600000|2022-03-21 07:10:00|12174.3|12172.3|12183.8|12181.8|12189.3|12187.3|12174.3|12172.3|22
1647846900000|2022-03-21 07:15:00|12183.3|12181.3|12178.3|12176.3|12183.3|12181.3|12168.8|12166.8|48
1647847200000|2022-03-21 07:20:00|12177.8|12175.8|12170.3|12168.3|12183.3|12181.3|12170.3|12168.3|32
1647847500000|2022-03-21 07:25:00|12170.8|12168.8|12172.8|12170.8|12180.8|12178.8|12170.8|12168.8|14
1647847800000|2022-03-21 07:30:00|12170.8|12168.8|12164.3|12162.3|12170.8|12168.8|12156.3|12154.3|61
1647848100000|2022-03-21 07:35:00|12163.8|12161.8|12160.3|12158.3|12168.3|12166.3|12157.3|12155.3|16
1647848400000|2022-03-21 07:40:00|12160.8|12158.8|12164.3|12162.3|12166.3|12164.3|12157.3|12155.3|26
1647848700000|2022-03-21 07:45:00|12164.8|12162.8|12159.8|12157.8|12175.8|12173.8|12157.3|12155.3|17
1647849000000|2022-03-21 07:50:00|12159.3|12157.3|12161.3|12159.3|12166.3|12164.3|12158.3|12156.3|14
1647849300000|2022-03-21 07:55:00|12160.8|12158.8|12160.8|12158.8|12172.3|12170.3|12157.3|12155.3|96
1647849600000|2022-03-21 08:00:00|12164.3|12162.3|12176.8|12174.8|12178.8|12176.8|12157.8|12155.8|822
1647849900000|2022-03-21 08:05:00|12176.3|12174.3|12181.8|12179.8|12182.8|12180.8|12165.3|12163.3|346
1647850200000|2022-03-21 08:10:00|12182.8|12180.8|12174.8|12172.8|12192.8|12190.8|12169.8|12167.8|434
1647850500000|2022-03-21 08:15:00|12175.3|12173.3|12160.8|12158.8|12177.8|12175.8|12153.3|12151.3|459
1647850800000|2022-03-21 08:20:00|12161.3|12159.3|12162.3|12160.3|12165.8|12163.8|12152.8|12150.8|288
1647851100000|2022-03-21 08:25:00|12162.8|12160.8|12153.8|12151.8|12164.8|12162.8|12152.8|12150.8|293
1647851400000|2022-03-21 08:30:00|12154.3|12152.3|12148.8|12146.8|12154.8|12152.8|12143.8|12141.8|543
1647851700000|2022-03-21 08:35:00|12148.3|12146.3|12166.3|12164.3|12167.3|12165.3|12148.3|12146.3|279
1647852000000|2022-03-21 08:40:00|12165.4|12163.4|12152.9|12150.9|12166.4|12164.4|12150.4|12148.4|433
1647852300000|2022-03-21 08:45:00|12153.4|12151.4|12139.4|12137.4|12156.9|12154.9|12139.4|12137.4|300
1647852600000|2022-03-21 08:50:00|12139.9|12137.9|12128.9|12126.9|12141.9|12139.9|12124.9|12122.9|248
1647852900000|2022-03-21 08:55:00|12129.4|12127.4|12132.9|12130.9|12137.9|12135.9|12127.9|12125.9|250
1647853200000|2022-03-21 09:00:00|12133.9|12131.9|12129.9|12127.9|12140.4|12138.4|12128.4|12126.4|186
1647853500000|2022-03-21 09:05:00|12130.4|12128.4|12131.4|12129.4|12140.9|12138.9|12110.9|12108.9|948
1647853800000|2022-03-21 09:10:00|12131.9|12129.9|12131.9|12129.9|12135.4|12133.4|12129.9|12127.9|153
1647854100000|2022-03-21 09:15:00|12132.4|12130.4|12148.9|12146.9|12151.4|12149.4|12123.4|12121.4|253
1647854400000|2022-03-21 09:20:00|12149.4|12147.4|12156.4|12154.4|12160.4|12158.4|12149.4|12147.4|189
1647854700000|2022-03-21 09:25:00|12156.9|12154.9|12158.9|12156.9|12159.9|12157.9|12153.4|12151.4|237
1647855000000|2022-03-21 09:30:00|12158.4|12156.4|12161.9|12159.9|12161.9|12159.9|12154.9|12152.9|104
1647855300000|2022-03-21 09:35:00|12161.4|12159.4|12158.4|12156.4|12166.9|12164.9|12156.4|12154.4|151
1647855600000|2022-03-21 09:40:00|12158.9|12156.9|12162.9|12160.9|12165.9|12163.9|12158.4|12156.4|99
1647855900000|2022-03-21 09:45:00|12162.4|12160.4|12162.9|12160.9|12165.9|12163.9|12159.9|12157.9|108
1647856200000|2022-03-21 09:50:00|12163.4|12161.4|12161.9|12159.9|12163.9|12161.9|12158.9|12156.9|118
1647856500000|2022-03-21 09:55:00|12161.4|12159.4|12163.9|12161.9|12169.9|12167.9|12161.4|12159.4|112
1647856800000|2022-03-21 10:00:00|12163.4|12161.4|12172.9|12170.9|12173.4|12171.4|12162.4|12160.4|137
1647857100000|2022-03-21 10:05:00|12172.4|12170.4|12173.4|12171.4|12174.4|12172.4|12171.4|12169.4|117
1647857400000|2022-03-21 10:10:00|12173.9|12171.9|12174.9|12172.9|12177.9|12175.9|12172.4|12170.4|115
1647857700000|2022-03-21 10:15:00|12174.4|12172.4|12175.9|12173.9|12177.4|12175.4|12173.9|12171.9|103
1647858000000|2022-03-21 10:20:00|12175.4|12173.4|12171.4|12169.4|12182.9|12180.9|12170.9|12168.9|205
1647858300000|2022-03-21 10:25:00|12171.9|12169.9|12176.4|12174.4|12177.9|12175.9|12171.4|12169.4|104
1647858600000|2022-03-21 10:30:00|12176.9|12174.9|12177.9|12175.9|12184.4|12182.4|12175.9|12173.9|130
1647858900000|2022-03-21 10:35:00|12177.4|12175.4|12180.4|12178.4|12183.4|12181.4|12175.9|12173.9|83
1647859200000|2022-03-21 10:40:00|12179.9|12177.9|12179.9|12177.9|12180.9|12178.9|12175.4|12173.4|97
1647859500000|2022-03-21 10:45:00|12180.4|12178.4|12176.9|12174.9|12183.4|12181.4|12175.9|12173.9|82
1647859800000|2022-03-21 10:50:00|12177.4|12175.4|12174.9|12172.9|12179.4|12177.4|12172.9|12170.9|110
1647860100000|2022-03-21 10:55:00|12174.4|12172.4|12177.9|12175.9|12180.9|12178.9|12172.9|12170.9|154
1647860400000|2022-03-21 11:00:00|12178.4|12176.4|12181.4|12179.4|12182.4|12180.4|12172.9|12170.9|120
1647860700000|2022-03-21 11:05:00|12181.9|12179.9|12182.4|12180.4|12186.4|12184.4|12180.9|12178.9|143
1647861000000|2022-03-21 11:10:00|12182.9|12180.9|12189.4|12187.4|12189.4|12187.4|12176.4|12174.4|123
1647861300000|2022-03-21 11:15:00|12188.9|12186.9|12190.4|12188.4|12190.9|12188.9|12182.4|12180.4|94
1647861600000|2022-03-21 11:20:00|12189.9|12187.9|12187.9|12185.9|12192.4|12190.4|12185.4|12183.4|80
1647861900000|2022-03-21 11:25:00|12187.4|12185.4|12185.9|12183.9|12188.4|12186.4|12185.4|12183.4|20
1647862200000|2022-03-21 11:30:00|12185.4|12183.4|12188.4|12186.4|12190.9|12188.9|12182.9|12180.9|250
1647862500000|2022-03-21 11:35:00|12188.9|12186.9|12192.9|12190.9|12194.9|12192.9|12188.9|12186.9|156
1647862800000|2022-03-21 11:40:00|12193.4|12191.4|12197.4|12195.4|12198.4|12196.4|12192.4|12190.4|124
1647863100000|2022-03-21 11:45:00|12197.9|12195.9|12201.9|12199.9|12203.9|12201.9|12195.4|12193.4|180
1647863400000|2022-03-21 11:50:00|12202.4|12200.4|12201.9|12199.9|12205.4|12203.4|12200.4|12198.4|83
1647863700000|2022-03-21 11:55:00|12202.4|12200.4|12198.4|12196.4|12202.4|12200.4|12196.9|12194.9|292
1647864000000|2022-03-21 12:00:00|12197.9|12195.9|12196.9|12194.9|12199.9|12197.9|12196.4|12194.4|75
1647864300000|2022-03-21 12:05:00|12197.4|12195.4|12198.9|12196.9|12199.4|12197.4|12195.4|12193.4|123
1647864600000|2022-03-21 12:10:00|12199.4|12197.4|12196.4|12194.4|12200.4|12198.4|12195.9|12193.9|68
1647864900000|2022-03-21 12:15:00|12195.9|12193.9|12187.4|12185.4|12197.9|12195.9|12186.4|12184.4|354
1647865200000|2022-03-21 12:20:00|12187.9|12185.9|12189.9|12187.9|12190.4|12188.4|12183.9|12181.9|68
1647865500000|2022-03-21 12:25:00|12190.4|12188.4|12190.4|12188.4|12190.9|12188.9|12186.4|12184.4|88
1647865800000|2022-03-21 12:30:00|12190.9|12188.9|12188.9|12186.9|12190.9|12188.9|12185.4|12183.4|82
1647866100000|2022-03-21 12:35:00|12188.4|12186.4|12187.9|12185.9|12188.4|12186.4|12183.9|12181.9|50
1647866400000|2022-03-21 12:40:00|12187.5|12185.5|12183|12181|12188|12186|12183|12181|46
1647866700000|2022-03-21 12:45:00|12182.5|12180.5|12176.5|12174.5|12182.5|12180.5|12175|12173|112
1647867000000|2022-03-21 12:50:00|12177|12175|12182|12180|12184|12182|12176|12174|225
1647867300000|2022-03-21 12:55:00|12181.5|12179.5|12182|12180|12185|12183|12180|12178|68
1647867600000|2022-03-21 13:00:00|12182.5|12180.5|12184|12182|12185|12183|12179|12177|115
1647867900000|2022-03-21 13:05:00|12183.5|12181.5|12180.5|12178.5|12185|12183|12179|12177|138
1647868200000|2022-03-21 13:10:00|12180|12178|12180|12178|12182|12180|12175|12173|165
1647868500000|2022-03-21 13:15:00|12181|12179|12187|12185|12188|12186|12180|12178|148
1647868800000|2022-03-21 13:20:00|12186.5|12184.5|12185.5|12183.5|12189|12187|12182.5|12180.5|90
1647869100000|2022-03-21 13:25:00|12186|12184|12183|12181|12187|12185|12182|12180|95
1647869400000|2022-03-21 13:30:00|12183.5|12181.5|12197|12195|12197|12195|12181.5|12179.5|229
1647869700000|2022-03-21 13:35:00|12196.5|12194.5|12196|12194|12201|12199|12193|12191|220
1647870000000|2022-03-21 13:40:00|12196.5|12194.5|12186.5|12184.5|12198|12196|12183.5|12181.5|173
1647870300000|2022-03-21 13:45:00|12187|12185|12177|12175|12194|12192|12175|12173|200
1647870600000|2022-03-21 13:50:00|12176.5|12174.5|12161.5|12159.5|12181.5|12179.5|12158.5|12156.5|286
1647870900000|2022-03-21 13:55:00|12161|12159|12167.5|12165.5|12172.5|12170.5|12159.5|12157.5|179
1647871200000|2022-03-21 14:00:00|12167|12165|12176|12174|12184|12182|12167|12165|261
1647871500000|2022-03-21 14:05:00|12177|12175|12177.5|12175.5|12183|12181|12170.5|12168.5|451
1647871800000|2022-03-21 14:10:00|12177|12175|12171.5|12169.5|12180|12178|12166|12164|204
1647872100000|2022-03-21 14:15:00|12171|12169|12174|12172|12178|12176|12169|12167|207
1647872400000|2022-03-21 14:20:00|12173.5|12171.5|12158|12156|12173.5|12171.5|12156.5|12154.5|253
1647872700000|2022-03-21 14:25:00|12157.5|12155.5|12146.5|12144.5|12159|12157|12146|12144|344
1647873000000|2022-03-21 14:30:00|12146|12144|12157.5|12155.5|12157.5|12155.5|12146|12144|183
1647873300000|2022-03-21 14:35:00|12159|12157|12164|12162|12170|12168|12157.5|12155.5|162
1647873600000|2022-03-21 14:40:00|12163.5|12161.5|12151.5|12149.5|12165|12163|12149|12147|232
1647873900000|2022-03-21 14:45:00|12151|12149|12151|12149|12155|12153|12149|12147|275
1647874200000|2022-03-21 14:50:00|12150.5|12148.5|12171|12169|12171|12169|12150.5|12148.5|230
1647874500000|2022-03-21 14:55:00|12170.5|12168.5|12183.5|12181.5|12184|12182|12169|12167|309
1647874800000|2022-03-21 15:00:00|12184.5|12182.5|12180.5|12178.5|12192|12190|12180.5|12178.5|188
1647875100000|2022-03-21 15:05:00|12181|12179|12168.5|12166.5|12181.5|12179.5|12167|12165|302
1647875400000|2022-03-21 15:10:00|12167|12165|12170|12168|12173.5|12171.5|12163.5|12161.5|277
1647875700000|2022-03-21 15:15:00|12169.5|12167.5|12165|12163|12171.5|12169.5|12162|12160|173
1647876000000|2022-03-21 15:20:00|12164.5|12162.5|12169.5|12167.5|12173|12171|12161.5|12159.5|279
1647876300000|2022-03-21 15:25:00|12169|12167|12173|12171|12176.5|12174.5|12168.5|12166.5|144
1647876600000|2022-03-21 15:30:00|12173.5|12171.5|12174.5|12172.5|12176.5|12174.5|12164.5|12162.5|209
1647876900000|2022-03-21 15:35:00|12175|12173|12179|12177|12180.5|12178.5|12167.5|12165.5|243
1647877200000|2022-03-21 15:40:00|12179.5|12177.5|12174.5|12172.5|12190.5|12188.5|12173.5|12171.5|337
1647877500000|2022-03-21 15:45:00|12175|12173|12167|12165|12177.5|12175.5|12164.5|12162.5|342
1647877800000|2022-03-21 15:50:00|12167.5|12165.5|12172|12170|12174.5|12172.5|12163|12161|293
1647878100000|2022-03-21 15:55:00|12171.5|12169.5|12169.5|12167.5|12175.5|12173.5|12167.5|12165.5|146
1647878400000|2022-03-21 16:00:00|12170|12168|12164.5|12162.5|12170.5|12168.5|12161.5|12159.5|297
1647878700000|2022-03-21 16:05:00|12165|12163|12165.5|12163.5|12167.5|12165.5|12160|12158|229
1647879000000|2022-03-21 16:10:00|12166|12164|12163|12161|12166.5|12164.5|12161|12159|261
1647879300000|2022-03-21 16:15:00|12163.5|12161.5|12157.5|12155.5|12163.5|12161.5|12153.5|12151.5|430
1647879600000|2022-03-21 16:20:00|12158|12156|12172|12170|12173.5|12171.5|12154.5|12152.5|575
1647879900000|2022-03-21 16:25:00|12170.5|12168.5|12184.5|12182.5|12187.5|12185.5|12168.5|12166.5|1557
1647880200000|2022-03-21 16:30:00|12182|12180|12174|12172|12183|12181|12159|12157|1628
1647880500000|2022-03-21 16:35:00|12172.5|12170.5|12155.5|12153.5|12173|12171|12144.5|12142.5|416
1647880800000|2022-03-21 16:40:00|12156|12154|12160|12158|12163|12161|12153|12151|96
1647881100000|2022-03-21 16:45:00|12160.5|12158.5|12160|12158|12161.5|12159.5|12155|12153|31
1647881400000|2022-03-21 16:50:00|12160.5|12158.5|12137.5|12135.5|12160.5|12158.5|12136.5|12134.5|131
1647881700000|2022-03-21 16:55:00|12137|12135|12136.5|12134.5|12141.5|12139.5|12134.5|12132.5|137
1647882000000|2022-03-21 17:00:00|12137|12135|12133|12131|12139.5|12137.5|12127.5|12125.5|47
1647882300000|2022-03-21 17:05:00|12133.5|12131.5|12133|12131|12138.5|12136.5|12128|12126|42
1647882600000|2022-03-21 17:10:00|12133.5|12131.5|12132.5|12130.5|12134|12132|12124.5|12122.5|29
1647882900000|2022-03-21 17:15:00|12132|12130|12115|12113|12134|12132|12115|12113|61
1647883200000|2022-03-21 17:20:00|12115.5|12113.5|12119|12117|12121.5|12119.5|12111.5|12109.5|121
1647883500000|2022-03-21 17:25:00|12119.5|12117.5|12121|12119|12128|12126|12116.5|12114.5|24
1647883800000|2022-03-21 17:30:00|12120.5|12118.5|12122.5|12120.5|12125.5|12123.5|12116.5|12114.5|82
1647884100000|2022-03-21 17:35:00|12122|12120|12126.5|12124.5|12131.5|12129.5|12117|12115|12
1647884400000|2022-03-21 17:40:00|12126|12124|12129.5|12127.5|12129.5|12127.5|12121|12119|69
1647884700000|2022-03-21 17:45:00|12130|12128|12135.5|12133.5|12137|12135|12127.5|12125.5|21
1647885000000|2022-03-21 17:50:00|12135|12133|12134|12132|12137.5|12135.5|12132.5|12130.5|17
1647885300000|2022-03-21 17:55:00|12134.5|12132.5|12131|12129|12135|12133|12128.5|12126.5|8
1647885600000|2022-03-21 18:00:00|12131.5|12129.5|12131.5|12129.5|12135|12133|12122|12120|21
1647885900000|2022-03-21 18:05:00|12131|12129|12132.5|12130.5|12135|12133|12123.5|12121.5|17
1647886200000|2022-03-21 18:10:00|12132|12130|12130.5|12128.5|12137.5|12135.5|12126|12124|9
1647886500000|2022-03-21 18:15:00|12131|12129|12135|12133|12135|12133|12127|12125|9
1647886800000|2022-03-21 18:20:00|12136|12134|12149.5|12147.5|12157|12155|12132|12130|28
1647887100000|2022-03-21 18:25:00|12150|12148|12153|12151|12158|12156|12147.5|12145.5|26
1647887400000|2022-03-21 18:30:00|12153.5|12151.5|12147.5|12145.5|12155|12153|12145|12143|7
1647887700000|2022-03-21 18:35:00|12148|12146|12149|12147|12152|12150|12142|12140|18
1647888000000|2022-03-21 18:40:00|12148.5|12146.5|12150.5|12148.5|12154.5|12152.5|12142|12140|7
1647888300000|2022-03-21 18:45:00|12151|12149|12145|12143|12157.5|12155.5|12143.5|12141.5|18
1647888600000|2022-03-21 18:50:00|12145.5|12143.5|12143.5|12141.5|12149|12147|12141.5|12139.5|15
1647888900000|2022-03-21 18:55:00|12142.5|12140.5|12134.5|12132.5|12143.5|12141.5|12130.5|12128.5|21
1647889200000|2022-03-21 19:00:00|12135|12133|12130.5|12128.5|12137.5|12135.5|12129.5|12127.5|33
1647889500000|2022-03-21 19:05:00|12131|12129|12134.5|12132.5|12136.5|12134.5|12128|12126|22
1647889800000|2022-03-21 19:10:00|12135|12133|12149|12147|12149|12147|12134.5|12132.5|17
1647890100000|2022-03-21 19:15:00|12149.5|12147.5|12140|12138|12152.5|12150.5|12140|12138|15
1647890400000|2022-03-21 19:20:00|12141.5|12139.5|12149.5|12147.5|12150|12148|12139|12137|17
1647890700000|2022-03-21 19:25:00|12150|12148|12154.5|12152.5|12154.5|12152.5|12147.5|12145.5|15
1647891000000|2022-03-21 19:30:00|12155|12153|12142|12140|12155.5|12153.5|12141|12139|67
1647891300000|2022-03-21 19:35:00|12142.5|12140.5|12137.5|12135.5|12142.5|12140.5|12137.5|12135.5|10
1647891600000|2022-03-21 19:40:00|12135.5|12133.5|12137|12135|12142|12140|12134.5|12132.5|8
1647891900000|2022-03-21 19:45:00|12136.5|12134.5|12128|12126|12137.5|12135.5|12128|12126|20
1647892200000|2022-03-21 19:50:00|12128.5|12126.5|12140.5|12138.5|12146|12144|12128.5|12126.5|50
1647892500000|2022-03-21 19:55:00|12141|12139|12149|12147|12149.5|12147.5|12138.5|12136.5|29
1647892800000|2022-03-21 20:00:00|12147.5|12145.5|12149.5|12147.5|12149.5|12147.5|12144|12142|20
1647893100000|2022-03-21 20:05:00|12149|12147|12146.5|12144.5|12149|12147|12145.5|12143.5|8
1647893400000|2022-03-21 20:10:00|12147|12145|12149|12147|12149|12147|12146|12144|4
1647893700000|2022-03-21 20:15:00|12148.5|12146.5|12150.5|12148.5|12150.5|12148.5|12148.5|12146.5|2
1647894000000|2022-03-21 20:20:00|12150|12148|12148.5|12146.5|12151.5|12149.5|12148.5|12146.5|2
1647894300000|2022-03-21 20:25:00|12149|12147|12149|12147|12149|12147|12148.5|12146.5|1
1647894600000|2022-03-21 20:30:00|12149.5|12147.5|12150|12148|12150|12148|12149.5|12147.5|0
1647894900000|2022-03-21 20:35:00|12150.5|12148.5|12150|12148|12151|12149|12150|12148|0
1647895200000|2022-03-21 20:40:00|12149.5|12147.5|12151|12149|12151|12149|12149.5|12147.5|3
1647895500000|2022-03-21 20:45:00|12150.5|12148.5|12151|12149|12154|12152|12150.5|12148.5|5
1647895800000|2022-03-21 20:50:00|12151.5|12149.5|12146.5|12144.5|12152|12150|12146.5|12144.5|24
1647896100000|2022-03-21 20:55:00|12147|12145|12147.9|12141.9|12148.2|12146|12143.5|12139.7|4
1647896400000|2022-03-21 21:00:00|12146.3|12140.3|12145.6|12139.6|12147.2|12141.2|12145.4|12139.4|0
1647896700000|2022-03-21 21:05:00|12145.4|12139.4|12145.2|12139.2|12145.4|12139.4|12143.5|12137.5|0
1647897000000|2022-03-21 21:10:00|12144.9|12138.9|12145.8|12139.8|12145.8|12139.8|12144.9|12138.9|0
1647897300000|2022-03-21 21:15:00|12145.6|12139.6|12144.4|12138.4|12145.6|12139.6|12143.5|12137.5|0
1647897600000|2022-03-21 21:20:00|12145.1|12139.1|12143.7|12137.7|12145.1|12139.1|12143.7|12137.7|0
1647897900000|2022-03-21 21:25:00|12143.8|12137.8|12144|12138|12144|12138|12143.7|12137.7|0
1647898200000|2022-03-21 21:30:00|12143|12137|12142.8|12136.8|12144.2|12138.2|12142.8|12136.8|0
1647898500000|2022-03-21 21:35:00|12143.8|12137.8|12142.6|12136.6|12143.8|12137.8|12141.6|12135.6|0
1647898800000|2022-03-21 21:40:00|12142.8|12136.8|12142.3|12136.3|12143.5|12137.5|12142.3|12136.3|0
1647899100000|2022-03-21 21:45:00|12142.1|12136.1|12143|12137|12143.3|12137.3|12141.7|12135.7|0
1647899400000|2022-03-21 21:50:00|12142.8|12136.8|12143|12137|12143|12137|12142.6|12136.6|0
1647899700000|2022-03-21 21:55:00|12142.8|12136.8|12143.7|12137.7|12143.7|12137.7|12142.3|12136.3|0
1647900000000|2022-03-21 22:00:00|12143.6|12137.6|12136.4|12130.4|12143.6|12137.6|12135.5|12129.5|0
1647900300000|2022-03-21 22:05:00|12136.8|12130.8|12135.5|12129.5|12139.3|12133.3|12134.4|12128.4|0
1647900600000|2022-03-21 22:10:00|12135.9|12129.9|12136.8|12130.8|12138.8|12132.8|12135.9|12129.9|0
1647900900000|2022-03-21 22:15:00|12136.4|12130.4|12135.9|12129.9|12137|12131|12135.3|12129.3|0
1647901200000|2022-03-21 22:20:00|12135.5|12129.5|12132.9|12126.9|12136.1|12130.1|12132.4|12126.4|0
1647901500000|2022-03-21 22:25:00|12133.3|12127.3|12133.8|12127.8|12134.1|12128.1|12132.7|12126.7|0
1647901800000|2022-03-21 22:30:00|12133.3|12127.3|12130.9|12124.9|12133.8|12127.8|12129.8|12123.8|0
1647902100000|2022-03-21 22:35:00|12131.3|12125.3|12133.3|12127.3|12133.3|12127.3|12130.9|12124.9|0
1647902400000|2022-03-21 22:40:00|12133.4|12127.4|12134.3|12128.3|12134.3|12128.3|12133.4|12127.4|0
1647902700000|2022-03-21 22:45:00|12133.8|12127.8|12131.5|12125.5|12133.8|12127.8|12130.4|12124.4|0
1647903000000|2022-03-21 22:50:00|12131.8|12125.8|12134.3|12128.3|12134.3|12128.3|12131.5|12125.5|0
1647903300000|2022-03-21 22:55:00|12133.8|12127.8|12130.9|12124.9|12133.8|12127.8|12130.9|12124.9|0
1647903600000|2022-03-21 23:00:00|12130.7|12124.7|12131.5|12125.5|12132.2|12126.2|12130|12124|0
1647903900000|2022-03-21 23:05:00|12131.4|12125.4|12129.8|12123.8|12132.2|12126.2|12129.3|12123.3|0
1647904200000|2022-03-21 23:10:00|12130.4|12124.4|12125.9|12119.9|12130.4|12124.4|12124.6|12118.6|0
1647904500000|2022-03-21 23:15:00|12125.2|12119.2|12127.5|12121.5|12127.5|12121.5|12124.6|12118.6|0
1647904800000|2022-03-21 23:20:00|12127.9|12121.9|12127.9|12121.9|12128.6|12122.6|12125.9|12119.9|0
1647905100000|2022-03-21 23:25:00|12128|12122|12129.3|12123.3|12130.4|12124.4|12125.2|12119.2|0
1647905400000|2022-03-21 23:30:00|12129.5|12123.5|12128|12122|12129.8|12123.8|12126.4|12120.4|0
1647905700000|2022-03-21 23:35:00|12127.5|12121.5|12128.6|12122.6|12128.6|12122.6|12127|12121|0
1647906000000|2022-03-21 23:40:00|12128|12122|12124.6|12118.6|12129.3|12123.3|12123.5|12117.5|0
1647906300000|2022-03-21 23:45:00|12125.2|12119.2|12123|12117|12125.2|12119.2|12123|12117|0
1647906600000|2022-03-21 23:50:00|12123.5|12117.5|12121.2|12115.2|12125.9|12119.9|12120.7|12114.7|0
1647906900000|2022-03-21 23:55:00|12120.7|12114.7|12116|12110|12120.7|12114.7|12116|12110|0
1647907200000|2022-03-22 00:00:00|12114.9|12108.9|12114.4|12108.4|12115.5|12109.5|12110.2|12104.2|0
1647907500000|2022-03-22 00:05:00|12113.8|12107.8|12112.6|12106.6|12115.5|12109.5|12110.2|12104.2|0
1647907800000|2022-03-22 00:10:00|12113.1|12107.1|12111.5|12105.5|12113.8|12107.8|12110.2|12104.2|0
1647908100000|2022-03-22 00:15:00|12111.1|12105.1|12122.8|12116.8|12124.5|12118.5|12110.2|12104.2|0
1647908400000|2022-03-22 00:20:00|12123.3|12117.3|12128.8|12122.8|12132.8|12126.8|12120.9|12114.9|0
1647908700000|2022-03-22 00:25:00|12128.4|12122.4|12124.8|12118.8|12131.8|12125.8|12124.8|12118.8|0
1647909000000|2022-03-22 00:30:00|12125.7|12119.7|12126.8|12120.8|12128.8|12122.8|12124.8|12118.8|0
1647909300000|2022-03-22 00:35:00|12126.4|12120.4|12121.8|12115.8|12126.8|12120.8|12119.8|12113.8|0
1647909600000|2022-03-22 00:40:00|12120.5|12114.5|12122.8|12116.8|12123.8|12117.8|12112.8|12106.8|0
1647909900000|2022-03-22 00:45:00|12121.9|12115.9|12121.7|12115.7|12122.8|12116.8|12116.8|12110.8|0
1647910200000|2022-03-22 00:50:00|12122.2|12116.2|12122.7|12116.7|12126.7|12120.7|12119.7|12113.7|0
1647910500000|2022-03-22 00:55:00|12122.3|12116.3|12120.7|12114.7|12123.7|12117.7|12116.7|12110.7|0
1647910800000|2022-03-22 01:00:00|12121.1|12115.1|12121.6|12115.6|12122.7|12116.7|12111.6|12105.6|0
1647911100000|2022-03-22 01:05:00|12122.1|12116.1|12122.6|12116.6|12125.6|12119.6|12119.6|12113.6|0
1647911400000|2022-03-22 01:10:00|12122.2|12116.2|12129.6|12123.6|12132.6|12126.6|12120.6|12114.6|0
1647911700000|2022-03-22 01:15:00|12130.1|12124.1|12131.6|12125.6|12133.6|12127.6|12126.6|12120.6|0
1647912000000|2022-03-22 01:20:00|12132.1|12126.1|12132.6|12126.6|12136.6|12130.6|12129.6|12123.6|0
1647912300000|2022-03-22 01:25:00|12133.6|12127.6|12136.6|12130.6|12142.6|12136.6|12129.6|12123.6|0
1647912600000|2022-03-22 01:30:00|12136.8|12130.8|12136.4|12130.4|12142.4|12136.4|12136.4|12130.4|0
1647912900000|2022-03-22 01:35:00|12137.2|12131.2|12145.4|12139.4|12145.4|12139.4|12136.3|12130.3|0
1647913200000|2022-03-22 01:40:00|12145.3|12139.3|12137.3|12131.3|12146.4|12140.4|12133.4|12127.4|0
1647913500000|2022-03-22 01:45:00|12138.5|12132.5|12136.5|12130.5|12139.5|12133.5|12134.5|12128.5|0
1647913800000|2022-03-22 01:50:00|12137|12131|12139.5|12133.5|12142.5|12136.5|12137|12131|0
1647914100000|2022-03-22 01:55:00|12139.1|12133.1|12139.6|12133.6|12140.5|12134.5|12136.5|12130.5|0
1647914400000|2022-03-22 02:00:00|12139.5|12133.5|12143.2|12137.2|12146.5|12140.5|12137.5|12131.5|0
1647914700000|2022-03-22 02:05:00|12141.5|12135.5|12144.5|12138.5|12144.5|12138.5|12140.5|12134.5|0
1647915000000|2022-03-22 02:10:00|12145|12139|12142.5|12136.5|12146.5|12140.5|12142.5|12136.5|0
1647915300000|2022-03-22 02:15:00|12143|12137|12140.5|12134.5|12144.5|12138.5|12138.5|12132.5|0
1647915600000|2022-03-22 02:20:00|12140.9|12134.9|12140.5|12134.5|12144.5|12138.5|12140.5|12134.5|0
1647915900000|2022-03-22 02:25:00|12140.6|12134.6|12140.5|12134.5|12144.5|12138.5|12138.5|12132.5|0
1647916200000|2022-03-22 02:30:00|12139.6|12133.6|12138.5|12132.5|12141.5|12135.5|12134.5|12128.5|0
1647916500000|2022-03-22 02:35:00|12139.5|12133.5|12146.6|12140.6|12146.6|12140.6|12139.5|12133.5|0
1647916800000|2022-03-22 02:40:00|12146.1|12140.1|12151.6|12145.6|12152.6|12146.6|12144.6|12138.6|0
1647917100000|2022-03-22 02:45:00|12151.2|12145.2|12152.6|12146.6|12152.6|12146.6|12146.6|12140.6|0
1647917400000|2022-03-22 02:50:00|12153|12147|12162.6|12156.6|12167.6|12161.6|12153|12147|0
1647917700000|2022-03-22 02:55:00|12161.6|12155.6|12155.6|12149.6|12162.6|12156.6|12152.6|12146.6|0
1647918000000|2022-03-22 03:00:00|12155.2|12149.2|12148.5|12142.5|12156.6|12150.6|12146.6|12140.6|0
1647918300000|2022-03-22 03:05:00|12149|12143|12148.5|12142.5|12150.5|12144.5|12146.5|12140.5|0
1647918600000|2022-03-22 03:10:00|12149.4|12143.4|12150.5|12144.5|12153.6|12147.6|12147.6|12141.6|0
1647918900000|2022-03-22 03:15:00|12151.4|12145.4|12150.6|12144.6|12158.5|12152.5|12150.5|12144.5|0
1647919200000|2022-03-22 03:20:00|12152.6|12146.6|12152.6|12146.6|12152.6|12146.6|12148.6|12142.6|0
1647919500000|2022-03-22 03:25:00|12153.5|12147.5|12158.6|12152.6|12158.6|12152.6|12150.6|12144.6|0
1647919800000|2022-03-22 03:30:00|12157.7|12151.7|12150.6|12144.6|12157.7|12151.7|12148.6|12142.6|0
1647920100000|2022-03-22 03:35:00|12150.7|12144.7|12149.6|12143.6|12158.6|12152.6|12149.6|12143.6|0
1647920400000|2022-03-22 03:40:00|12149.2|12143.2|12148.7|12142.7|12152.6|12146.6|12144.6|12138.6|0
1647920700000|2022-03-22 03:45:00|12148.6|12142.6|12148.7|12142.7|12148.7|12142.7|12146.7|12140.7|0
1647921000000|2022-03-22 03:50:00|12150.7|12144.7|12148.6|12142.6|12152.7|12146.7|12146.6|12140.6|0
1647921300000|2022-03-22 03:55:00|12148.2|12142.2|12144.6|12138.6|12148.6|12142.6|12144.6|12138.6|0
1647921600000|2022-03-22 04:00:00|12144.2|12138.2|12136.6|12130.6|12144.2|12138.2|12136.6|12130.6|0
1647921900000|2022-03-22 04:05:00|12136.7|12130.7|12138.7|12132.7|12140.7|12134.7|12135.7|12129.7|0
1647922200000|2022-03-22 04:10:00|12139.6|12133.6|12146.7|12140.7|12146.7|12140.7|12138.7|12132.7|0
1647922500000|2022-03-22 04:15:00|12146.2|12140.2|12142.7|12136.7|12146.2|12140.2|12141.7|12135.7|0
1647922800000|2022-03-22 04:20:00|12143.1|12137.1|12136.6|12130.6|12143.6|12137.6|12136.6|12130.6|0
1647923100000|2022-03-22 04:25:00|12137.5|12131.5|12138.6|12132.6|12138.6|12132.6|12136.6|12130.6|0
1647923400000|2022-03-22 04:30:00|12139.6|12133.6|12142.6|12136.6|12142.6|12136.6|12138.6|12132.6|0
1647923700000|2022-03-22 04:35:00|12142.2|12136.2|12134.6|12128.6|12142.2|12136.2|12134.6|12128.6|0
1647924000000|2022-03-22 04:40:00|12135.1|12129.1|12134.7|12128.7|12138.7|12132.7|12134.7|12128.7|0
1647924300000|2022-03-22 04:45:00|12135.1|12129.1|12132.6|12126.6|12136.7|12130.7|12132.6|12126.6|0
1647924600000|2022-03-22 04:50:00|12132.2|12126.2|12132.7|12126.7|12132.7|12126.7|12130.6|12124.6|0
1647924900000|2022-03-22 04:55:00|12132.2|12126.2|12138.6|12132.6|12139.6|12133.6|12130.7|12124.7|0
1647925200000|2022-03-22 05:00:00|12139.5|12133.5|12136.6|12130.6|12140.6|12134.6|12136.6|12130.6|0
1647925500000|2022-03-22 05:05:00|12136.2|12130.2|12128.6|12122.6|12136.6|12130.6|12128.6|12122.6|0
1647925800000|2022-03-22 05:10:00|12129.1|12123.1|12130.6|12124.6|12132.6|12126.6|12128.6|12122.6|0
1647926100000|2022-03-22 05:15:00|12129.7|12123.7|12126.6|12120.6|12129.7|12123.7|12126.6|12120.6|0
1647926700000|2022-03-22 05:25:00|12126.7|12120.7|12130.6|12124.6|12130.6|12124.6|12124.7|12118.7|0
1647927000000|2022-03-22 05:30:00|12130.7|12124.7|12136.6|12130.6|12136.6|12130.6|12128.7|12122.7|0
1647927300000|2022-03-22 05:35:00|12135.7|12129.7|12138.7|12132.7|12138.7|12132.7|12133.6|12127.6|0
1647927600000|2022-03-22 05:40:00|12139.6|12133.6|12142.7|12136.7|12142.7|12136.7|12138.6|12132.6|0
1647927900000|2022-03-22 05:45:00|12142.6|12136.6|12140.7|12134.7|12142.7|12136.7|12140.6|12134.6|0
1647928200000|2022-03-22 05:50:00|12141.5|12135.5|12140.7|12134.7|12142.7|12136.7|12139.7|12133.7|0
1647928500000|2022-03-22 05:55:00|12141.1|12135.1|12140.6|12134.6|12142.7|12136.7|12140.6|12134.6|0
1647928800000|2022-03-22 06:00:00|12140.7|12134.7|12146.7|12140.7|12148.7|12142.7|12138.6|12132.6|0
1647929100000|2022-03-22 06:05:00|12146.2|12140.2|12148.6|12142.6|12150.6|12144.6|12143.7|12137.7|0
1647929400000|2022-03-22 06:10:00|12148.2|12142.2|12148.7|12142.7|12148.7|12142.7|12144.7|12138.7|0
1647929700000|2022-03-22 06:15:00|12147.8|12141.8|12148.7|12142.7|12152.7|12146.7|12146.7|12140.7|0
1647930000000|2022-03-22 06:20:00|12150.7|12144.7|12149.7|12143.7|12152.7|12146.7|12149.7|12143.7|0
1647930300000|2022-03-22 06:25:00|12149.2|12143.2|12146.7|12140.7|12150.7|12144.7|12144.7|12138.7|0
1647930600000|2022-03-22 06:30:00|12146.6|12140.6|12142.7|12136.7|12146.7|12140.7|12142.7|12136.7|0
1647930900000|2022-03-22 06:35:00|12143.1|12137.1|12148.7|12142.7|12150.7|12144.7|12143.1|12137.1|0
1647931200000|2022-03-22 06:40:00|12149.6|12143.6|12144.7|12138.7|12152.7|12146.7|12144.7|12138.7|0
1647931500000|2022-03-22 06:45:00|12145.1|12139.1|12146.7|12140.7|12146.7|12140.7|12142.6|12136.6|0
1647931800000|2022-03-22 06:50:00|12146.6|12140.6|12148.6|12142.6|12150.6|12144.6|12146.6|12140.6|0
1647932100000|2022-03-22 06:55:00|12150.4|12144.4|12150.6|12144.6|12152.6|12146.6|12150.4|12144.4|0
1647932400000|2022-03-22 07:00:00|12144.3|12138.3|12159.5|12157.5|12163.5|12161.5|12137.4|12131.4|20
1647932700000|2022-03-22 07:05:00|12160|12158|12159|12157|12164|12162|12149|12147|24
1647933000000|2022-03-22 07:10:00|12158.5|12156.5|12161.5|12159.5|12167|12165|12155.5|12153.5|19
1647933300000|2022-03-22 07:15:00|12162|12160|12169|12167|12172.5|12170.5|12158.5|12156.5|35
1647933600000|2022-03-22 07:20:00|12169.5|12167.5|12167.5|12165.5|12172.5|12170.5|12161.5|12159.5|31
1647933900000|2022-03-22 07:25:00|12168|12166|12177|12175|12180|12178|12160|12158|34
1647934200000|2022-03-22 07:30:00|12176.5|12174.5|12172|12170|12177.5|12175.5|12171|12169|17
1647934500000|2022-03-22 07:35:00|12172.5|12170.5|12162|12160|12172.5|12170.5|12162|12160|25
1647934800000|2022-03-22 07:40:00|12162.5|12160.5|12154|12152|12162.5|12160.5|12153.5|12151.5|40
1647935100000|2022-03-22 07:45:00|12155|12153|12162|12160|12165|12163|12154|12152|23
1647935400000|2022-03-22 07:50:00|12162.5|12160.5|12171.5|12169.5|12171.5|12169.5|12161.5|12159.5|14
1647935700000|2022-03-22 07:55:00|12171|12169|12162.5|12160.5|12173|12171|12160.5|12158.5|49
1647936000000|2022-03-22 08:00:00|12163|12161|12156|12154|12171|12169|12149|12147|720
1647936300000|2022-03-22 08:05:00|12155|12153|12158|12156|12159.5|12157.5|12150|12148|271
1647936600000|2022-03-22 08:10:00|12157|12155|12155|12153|12159|12157|12146|12144|491
1647936900000|2022-03-22 08:15:00|12155.5|12153.5|12140|12138|12155.5|12153.5|12138|12136|298
1647937200000|2022-03-22 08:20:00|12140.5|12138.5|12150|12148|12152|12150|12132|12130|324
1647937500000|2022-03-22 08:25:00|12150.5|12148.5|12166|12164|12167.5|12165.5|12147|12145|352
1647937800000|2022-03-22 08:30:00|12166.5|12164.5|12167|12165|12177.5|12175.5|12164.5|12162.5|523
1647938100000|2022-03-22 08:35:00|12167.5|12165.5|12174|12172|12176|12174|12156.5|12154.5|318
1647938400000|2022-03-22 08:40:00|12172.5|12170.5|12169.5|12167.5|12172.5|12170.5|12160.5|12158.5|221
1647938700000|2022-03-22 08:45:00|12168.5|12166.5|12164|12162|12170.5|12168.5|12161.5|12159.5|287
1647939000000|2022-03-22 08:50:00|12163.5|12161.5|12161.5|12159.5|12164|12162|12156|12154|106
1647939300000|2022-03-22 08:55:00|12162|12160|12159.5|12157.5|12162.5|12160.5|12156|12154|172
1647939600000|2022-03-22 09:00:00|12160|12158|12168.5|12166.5|12173|12171|12158.5|12156.5|190
1647939900000|2022-03-22 09:05:00|12169|12167|12169.5|12167.5|12171|12169|12164.5|12162.5|382
1647940200000|2022-03-22 09:10:00|12168.5|12166.5|12167|12165|12170.5|12168.5|12164|12162|250
1647940500000|2022-03-22 09:15:00|12166.5|12164.5|12160.5|12158.5|12169.5|12167.5|12158.5|12156.5|249
1647940800000|2022-03-22 09:20:00|12161|12159|12149.5|12147.5|12161|12159|12148.5|12146.5|294
1647941100000|2022-03-22 09:25:00|12150|12148|12140|12138|12151|12149|12140|12138|444
1647941400000|2022-03-22 09:30:00|12139.5|12137.5|12147|12145|12147|12145|12134|12132|223
1647941700000|2022-03-22 09:35:00|12148|12146|12152.5|12150.5|12153.5|12151.5|12146|12144|225
1647942000000|2022-03-22 09:40:00|12152|12150|12156.5|12154.5|12156.5|12154.5|12146.5|12144.5|153
1647942300000|2022-03-22 09:45:00|12156|12154|12153.5|12151.5|12160|12158|12153.5|12151.5|152
1647942600000|2022-03-22 09:50:00|12153|12151|12156.5|12154.5|12158|12156|12151|12149|132
1647942900000|2022-03-22 09:55:00|12157|12155|12161.5|12159.5|12161.5|12159.5|12155|12153|83
1647943200000|2022-03-22 10:00:00|12162|12160|12154.5|12152.5|12163.5|12161.5|12148.5|12146.5|602
1647943500000|2022-03-22 10:05:00|12153|12151|12142.5|12140.5|12153.5|12151.5|12141.5|12139.5|219
1647943800000|2022-03-22 10:10:00|12142|12140|12143|12141|12146.5|12144.5|12139|12137|217
1647944100000|2022-03-22 10:15:00|12142.5|12140.5|12141.5|12139.5|12144.5|12142.5|12138.5|12136.5|206
1647944400000|2022-03-22 10:20:00|12142|12140|12142.5|12140.5|12148|12146|12141.5|12139.5|109
1647944700000|2022-03-22 10:25:00|12142|12140|12147.5|12145.5|12148.5|12146.5|12141|12139|149
1647945000000|2022-03-22 10:30:00|12148|12146|12149.5|12147.5|12154|12152|12146|12144|128
1647945300000|2022-03-22 10:35:00|12150|12148|12143.5|12141.5|12153.5|12151.5|12143|12141|150
1647945600000|2022-03-22 10:40:00|12144|12142|12140.5|12138.5|12145|12143|12139.5|12137.5|118
1647945900000|2022-03-22 10:45:00|12141|12139|12132|12130|12142.5|12140.5|12132|12130|113
1647946200000|2022-03-22 10:50:00|12131.5|12129.5|12131|12129|12136|12134|12130|12128|122
1647946500000|2022-03-22 10:55:00|12131.5|12129.5|12127|12125|12133|12131|12126|12124|141
1647946800000|2022-03-22 11:00:00|12126.5|12124.5|12120.5|12118.5|12128.5|12126.5|12118|12116|84
1647947100000|2022-03-22 11:05:00|12121|12119|12123|12121|12126|12124|12119.5|12117.5|126
1647947400000|2022-03-22 11:10:00|12122.5|12120.5|12125.5|12123.5|12126|12124|12122|12120|72
1647947700000|2022-03-22 11:15:00|12126|12124|12108|12106|12128.5|12126.5|12104|12102|257
1647948000000|2022-03-22 11:20:00|12107.5|12105.5|12105.5|12103.5|12114.5|12112.5|12105.5|12103.5|182
1647948300000|2022-03-22 11:25:00|12106|12104|12116|12114|12118|12116|12102.5|12100.5|167
1647948600000|2022-03-22 11:30:00|12115.5|12113.5|12111.5|12109.5|12120.5|12118.5|12111.5|12109.5|146
1647948900000|2022-03-22 11:35:00|12112|12110|12108.5|12106.5|12112|12110|12107.5|12105.5|73
1647949200000|2022-03-22 11:40:00|12108|12106|12114.5|12112.5|12115|12113|12107.5|12105.5|92
1647949500000|2022-03-22 11:45:00|12114|12112|12117|12115|12119|12117|12113.5|12111.5|69
1647949800000|2022-03-22 11:50:00|12116.5|12114.5|12119.5|12117.5|12121|12119|12116|12114|66
1647950100000|2022-03-22 11:55:00|12120|12118|12123|12121|12125.5|12123.5|12120|12118|105
1647950400000|2022-03-22 12:00:00|12122.5|12120.5|12120.5|12118.5|12123.5|12121.5|12119|12117|112
1647950700000|2022-03-22 12:05:00|12120|12118|12119.5|12117.5|12121.5|12119.5|12116.5|12114.5|187
1647951000000|2022-03-22 12:10:00|12119|12117|12114|12112|12120|12118|12114|12112|161
1647951300000|2022-03-22 12:15:00|12113.5|12111.5|12110|12108|12115|12113|12108.5|12106.5|162
1647951600000|2022-03-22 12:20:00|12110.5|12108.5|12111|12109|12114|12112|12109|12107|66
1647951900000|2022-03-22 12:25:00|12112|12110|12115|12113|12115.5|12113.5|12107|12105|87
1647952200000|2022-03-22 12:30:00|12115.5|12113.5|12116|12114|12117|12115|12110|12108|51
1647952500000|2022-03-22 12:35:00|12116.5|12114.5|12118.5|12116.5|12120.5|12118.5|12113.5|12111.5|167
1647952800000|2022-03-22 12:40:00|12118.7|12116.7|12128.2|12126.2|12128.2|12126.2|12118.7|12116.7|126
1647953100000|2022-03-22 12:45:00|12127.2|12125.2|12135.2|12133.2|12136.2|12134.2|12126.2|12124.2|111
1647953400000|2022-03-22 12:50:00|12134.7|12132.7|12136.7|12134.7|12138.2|12136.2|12133.2|12131.2|130
1647953700000|2022-03-22 12:55:00|12137.2|12135.2|12146.2|12144.2|12147.7|12145.7|12135.2|12133.2|211
1647954000000|2022-03-22 13:00:00|12145.7|12143.7|12156.2|12154.2|12156.7|12154.7|12145.2|12143.2|338
1647954300000|2022-03-22 13:05:00|12155.7|12153.7|12157.7|12155.7|12159.7|12157.7|12153.2|12151.2|267
1647954600000|2022-03-22 13:10:00|12157.2|12155.2|12160.2|12158.2|12161.7|12159.7|12153.7|12151.7|348
1647954900000|2022-03-22 13:15:00|12159.7|12157.7|12165.2|12163.2|12166.2|12164.2|12159.2|12157.2|144
1647955200000|2022-03-22 13:20:00|12165.7|12163.7|12169.2|12167.2|12169.7|12167.7|12165.7|12163.7|196
1647955500000|2022-03-22 13:25:00|12169.7|12167.7|12173.2|12171.2|12173.2|12171.2|12167.7|12165.7|206
1647955800000|2022-03-22 13:30:00|12175.2|12173.2|12175.7|12173.7|12182.7|12180.7|12172.2|12170.2|380
1647956100000|2022-03-22 13:35:00|12176.2|12174.2|12177.7|12175.7|12184.2|12182.2|12176.2|12174.2|270
1647956400000|2022-03-22 13:40:00|12178.2|12176.2|12176.7|12174.7|12179.2|12177.2|12172.2|12170.2|212
1647956700000|2022-03-22 13:45:00|12176.2|12174.2|12179.2|12177.2|12179.2|12177.2|12171.2|12169.2|336
1647957000000|2022-03-22 13:50:00|12180.2|12178.2|12182.7|12180.7|12183.7|12181.7|12173.7|12171.7|166
1647957300000|2022-03-22 13:55:00|12183.2|12181.2|12183.2|12181.2|12184.2|12182.2|12177.7|12175.7|133
1647957600000|2022-03-22 14:00:00|12184.2|12182.2|12194.2|12192.2|12195.7|12193.7|12182.7|12180.7|208
1647957900000|2022-03-22 14:05:00|12193.7|12191.7|12192.7|12190.7|12194.2|12192.2|12181.2|12179.2|121
1647958200000|2022-03-22 14:10:00|12192.2|12190.2|12194.2|12192.2|12201.7|12199.7|12190.2|12188.2|160
1647958500000|2022-03-22 14:15:00|12193.7|12191.7|12201.2|12199.2|12202.2|12200.2|12192.2|12190.2|156
1647958800000|2022-03-22 14:20:00|12201.7|12199.7|12206.2|12204.2|12209.2|12207.2|12196.2|12194.2|311
1647959100000|2022-03-22 14:25:00|12205.7|12203.7|12208.2|12206.2|12213.2|12211.2|12205.7|12203.7|247
1647959400000|2022-03-22 14:30:00|12209.2|12207.2|12221.2|12219.2|12222.2|12220.2|12208.7|12206.7|341
1647959700000|2022-03-22 14:35:00|12221.7|12219.7|12219.7|12217.7|12223.2|12221.2|12216.2|12214.2|253
1647960000000|2022-03-22 14:40:00|12219.2|12217.2|12203.2|12201.2|12219.2|12217.2|12203.2|12201.2|287
1647960300000|2022-03-22 14:45:00|12203.7|12201.7|12213.2|12211.2|12213.2|12211.2|12201.7|12199.7|152
1647960600000|2022-03-22 14:50:00|12212.7|12210.7|12213.7|12211.7|12215.2|12213.2|12209.2|12207.2|107
1647960900000|2022-03-22 14:55:00|12214.2|12212.2|12216.2|12214.2|12216.2|12214.2|12211.2|12209.2|121
1647961200000|2022-03-22 15:00:00|12217.2|12215.2|12204.2|12202.2|12217.7|12215.7|12197.2|12195.2|303
1647961500000|2022-03-22 15:05:00|12203.7|12201.7|12205.7|12203.7|12207.2|12205.2|12201.2|12199.2|116
1647961800000|2022-03-22 15:10:00|12206.2|12204.2|12214.7|12212.7|12216.7|12214.7|12204.7|12202.7|550
1647962100000|2022-03-22 15:15:00|12215.7|12213.7|12223.7|12221.7|12224.7|12222.7|12212.2|12210.2|199
1647962400000|2022-03-22 15:20:00|12223.2|12221.2|12233.2|12231.2|12234.7|12232.7|12219.7|12217.7|224
1647962700000|2022-03-22 15:25:00|12232.7|12230.7|12234.7|12232.7|12234.7|12232.7|12227.7|12225.7|190
1647963000000|2022-03-22 15:30:00|12234.2|12232.2|12229.2|12227.2|12234.7|12232.7|12223.2|12221.2|248
1647963300000|2022-03-22 15:35:00|12229.7|12227.7|12228.7|12226.7|12230.2|12228.2|12221.2|12219.2|126
1647963600000|2022-03-22 15:40:00|12229.2|12227.2|12207.7|12205.7|12229.7|12227.7|12207.7|12205.7|176
1647963900000|2022-03-22 15:45:00|12206.7|12204.7|12216.7|12214.7|12216.7|12214.7|12203.2|12201.2|128
1647964200000|2022-03-22 15:50:00|12216.2|12214.2|12214.7|12212.7|12217.7|12215.7|12208.7|12206.7|110
1647964500000|2022-03-22 15:55:00|12215.2|12213.2|12224.2|12222.2|12226.2|12224.2|12212.7|12210.7|140
1647964800000|2022-03-22 16:00:00|12224.7|12222.7|12222.7|12220.7|12227.7|12225.7|12220.7|12218.7|140
1647965100000|2022-03-22 16:05:00|12222.2|12220.2|12231.7|12229.7|12232.7|12230.7|12222.2|12220.2|179
1647965400000|2022-03-22 16:10:00|12232.2|12230.2|12232.2|12230.2|12233.7|12231.7|12224.7|12222.7|275
1647965700000|2022-03-22 16:15:00|12232.7|12230.7|12225.2|12223.2|12232.7|12230.7|12224.7|12222.7|530
1647966000000|2022-03-22 16:20:00|12226.2|12224.2|12214.2|12212.2|12227.7|12225.7|12213.2|12211.2|2048
1647966300000|2022-03-22 16:25:00|12213.7|12211.7|12208.7|12206.7|12216.2|12214.2|12198.7|12196.7|1470
1647966600000|2022-03-22 16:30:00|12210.2|12208.2|12226.2|12224.2|12227.2|12225.2|12202.7|12200.7|1086
1647966900000|2022-03-22 16:35:00|12226.7|12224.7|12226.2|12224.2|12230.2|12228.2|12220.7|12218.7|324
1647967200000|2022-03-22 16:40:00|12225.7|12223.7|12234.2|12232.2|12236.2|12234.2|12224.7|12222.7|174
1647967500000|2022-03-22 16:45:00|12234.7|12232.7|12234.2|12232.2|12234.7|12232.7|12230.7|12228.7|29
1647967800000|2022-03-22 16:50:00|12234.7|12232.7|12238.2|12236.2|12241.7|12239.7|12234.2|12232.2|100
1647968100000|2022-03-22 16:55:00|12238.7|12236.7|12237.2|12235.2|12238.7|12236.7|12235.7|12233.7|13
1647968400000|2022-03-22 17:00:00|12236.7|12234.7|12241.2|12239.2|12242.7|12240.7|12234.7|12232.7|35
1647968700000|2022-03-22 17:05:00|12241.7|12239.7|12238.7|12236.7|12241.7|12239.7|12238.2|12236.2|21
1647969000000|2022-03-22 17:10:00|12238.2|12236.2|12250.7|12248.7|12252.7|12250.7|12237.7|12235.7|104
1647969300000|2022-03-22 17:15:00|12251.7|12249.7|12248.2|12246.2|12254.2|12252.2|12248.2|12246.2|107
1647969600000|2022-03-22 17:20:00|12248.7|12246.7|12240.2|12238.2|12249.2|12247.2|12239.2|12237.2|24
1647969900000|2022-03-22 17:25:00|12240.7|12238.7|12244.7|12242.7|12244.7|12242.7|12240.2|12238.2|6
1647970200000|2022-03-22 17:30:00|12244.2|12242.2|12252.7|12250.7|12253.2|12251.2|12244.2|12242.2|30
1647970500000|2022-03-22 17:35:00|12252.2|12250.2|12248.7|12246.7|12253.2|12251.2|12248.2|12246.2|14
1647970800000|2022-03-22 17:40:00|12249.2|12247.2|12249.7|12247.7|12250.7|12248.7|12244.2|12242.2|7
1647971100000|2022-03-22 17:45:00|12249.2|12247.2|12246.7|12244.7|12250.2|12248.2|12244.7|12242.7|0
1647971400000|2022-03-22 17:50:00|12246.2|12244.2|12248.2|12246.2|12249.2|12247.2|12245.2|12243.2|6
1647971700000|2022-03-22 17:55:00|12247.7|12245.7|12245.2|12243.2|12249.7|12247.7|12243.7|12241.7|20
1647972000000|2022-03-22 18:00:00|12246.7|12244.7|12240.7|12238.7|12248.7|12246.7|12239.2|12237.2|11
1647972300000|2022-03-22 18:05:00|12240.2|12238.2|12243.7|12241.7|12244.2|12242.2|12238.7|12236.7|5
1647972600000|2022-03-22 18:10:00|12243.2|12241.2|12239.2|12237.2|12244.2|12242.2|12238.2|12236.2|8
1647972900000|2022-03-22 18:15:00|12239.7|12237.7|12241.7|12239.7|12243.2|12241.2|12238.2|12236.2|11
1647973200000|2022-03-22 18:20:00|12242.7|12240.7|12237.7|12235.7|12242.7|12240.7|12235.7|12233.7|14
1647973500000|2022-03-22 18:25:00|12238.7|12236.7|12235.2|12233.2|12242.2|12240.2|12232.7|12230.7|8
1647973800000|2022-03-22 18:30:00|12235.7|12233.7|12239.2|12237.2|12240.2|12238.2|12231.7|12229.7|30
1647974100000|2022-03-22 18:35:00|12238.7|12236.7|12237.7|12235.7|12241.7|12239.7|12234.2|12232.2|11
1647974400000|2022-03-22 18:40:00|12236.2|12234.2|12237.2|12235.2|12239.7|12237.7|12233.7|12231.7|10
1647974700000|2022-03-22 18:45:00|12236.7|12234.7|12234.2|12232.2|12239.7|12237.7|12233.2|12231.2|13
1647975000000|2022-03-22 18:50:00|12233.7|12231.7|12236.7|12234.7|12239.2|12237.2|12233.7|12231.7|27
1647975300000|2022-03-22 18:55:00|12236.2|12234.2|12236.7|12234.7|12241.2|12239.2|12235.2|12233.2|16
1647975600000|2022-03-22 19:00:00|12237.2|12235.2|12239.2|12237.2|12241.2|12239.2|12235.7|12233.7|5
1647975900000|2022-03-22 19:05:00|12239.7|12237.7|12237.7|12235.7|12240.2|12238.2|12235.2|12233.2|7
1647976200000|2022-03-22 19:10:00|12237.2|12235.2|12237.7|12235.7|12239.7|12237.7|12233.2|12231.2|7
1647976500000|2022-03-22 19:15:00|12238.7|12236.7|12236.7|12234.7|12243.7|12241.7|12236.2|12234.2|24
1647976800000|2022-03-22 19:20:00|12237.2|12235.2|12238.2|12236.2|12239.7|12237.7|12232.7|12230.7|9
1647977100000|2022-03-22 19:25:00|12237.7|12235.7|12235.7|12233.7|12238.2|12236.2|12233.7|12231.7|5
1647977400000|2022-03-22 19:30:00|12235.2|12233.2|12237.7|12235.7|12239.2|12237.2|12233.7|12231.7|2
1647977700000|2022-03-22 19:35:00|12237.2|12235.2|12236.2|12234.2|12241.7|12239.7|12235.2|12233.2|25
1647978000000|2022-03-22 19:40:00|12236.7|12234.7|12240.7|12238.7|12241.7|12239.7|12235.2|12233.2|8
1647978300000|2022-03-22 19:45:00|12240.2|12238.2|12249.7|12247.7|12253.7|12251.7|12239.7|12237.7|35
1647978600000|2022-03-22 19:50:00|12250.2|12248.2|12237.2|12235.2|12252.7|12250.7|12236.7|12234.7|58
1647978900000|2022-03-22 19:55:00|12237.7|12235.7|12243.2|12241.2|12243.7|12241.7|12232.7|12230.7|42
1647979200000|2022-03-22 20:00:00|12241.7|12239.7|12242.2|12240.2|12243.7|12241.7|12238.7|12236.7|13
1647979500000|2022-03-22 20:05:00|12241.7|12239.7|12240.7|12238.7|12241.7|12239.7|12240.2|12238.2|0
1647979800000|2022-03-22 20:10:00|12240.2|12238.2|12239.2|12237.2|12241.7|12239.7|12238.2|12236.2|1
1647980100000|2022-03-22 20:15:00|12239.7|12237.7|12238.2|12236.2|12239.7|12237.7|12237.7|12235.7|0
1647980400000|2022-03-22 20:20:00|12238.7|12236.7|12241.2|12239.2|12242.7|12240.7|12238.2|12236.2|0
1647980700000|2022-03-22 20:25:00|12241.7|12239.7|12244.2|12242.2|12244.2|12242.2|12241.2|12239.2|3
1647981000000|2022-03-22 20:30:00|12243.7|12241.7|12244.2|12242.2|12244.2|12242.2|12242.7|12240.7|0
1647981300000|2022-03-22 20:35:00|12243.7|12241.7|12244.7|12242.7|12244.7|12242.7|12243.2|12241.2|0
1647981600000|2022-03-22 20:40:00|12244.2|12242.2|12241.2|12239.2|12244.7|12242.7|12241.2|12239.2|0
1647981900000|2022-03-22 20:45:00|12242.7|12240.7|12243.7|12241.7|12245.2|12243.2|12241.2|12239.2|3
1647982200000|2022-03-22 20:50:00|12243.2|12241.2|12240.7|12238.7|12243.7|12241.7|12240.7|12238.7|5
1647982500000|2022-03-22 20:55:00|12241.2|12239.2|12242.2|12236.2|12242.2|12239.2|12237.2|12235.2|3
1647982800000|2022-03-22 21:00:00|12242.1|12236.1|12240.4|12234.4|12242.1|12236.1|12240.4|12234.4|0
1647983100000|2022-03-22 21:05:00|12240.6|12234.6|12239.9|12233.9|12240.6|12234.6|12239.6|12233.6|0
1647983400000|2022-03-22 21:10:00|12239.7|12233.7|12239.9|12233.9|12239.9|12233.9|12239.4|12233.4|0
1647983700000|2022-03-22 21:15:00|12239.2|12233.2|12239.2|12233.2|12239.9|12233.9|12239.2|12233.2|0
1647984000000|2022-03-22 21:20:00|12239.6|12233.6|12237.8|12231.8|12239.6|12233.6|12237.8|12231.8|0
1647984300000|2022-03-22 21:25:00|12238|12232|12240.8|12234.8|12240.8|12234.8|12238|12232|0
1647984600000|2022-03-22 21:30:00|12241.3|12235.3|12239.2|12233.2|12241.3|12235.3|12239.2|12233.2|0
1647984900000|2022-03-22 21:35:00|12239.4|12233.4|12238.9|12232.9|12239.4|12233.4|12238.9|12232.9|0
1647985200000|2022-03-22 21:40:00|12238.5|12232.5|12238.9|12232.9|12238.9|12232.9|12238.5|12232.5|0
1647985500000|2022-03-22 21:45:00|12239|12233|12239|12233|12239.6|12233.6|12238.9|12232.9|0
1647985800000|2022-03-22 21:50:00|12239.6|12233.6|12239.7|12233.7|12240.1|12234.1|12238.7|12232.7|0
1647986100000|2022-03-22 21:55:00|12239.6|12233.6|12239.2|12233.2|12239.7|12233.7|12238.9|12232.9|0
1647986400000|2022-03-22 22:00:00|12239.1|12233.1|12235.6|12229.6|12241.1|12235.1|12229.9|12223.9|0
1647986700000|2022-03-22 22:05:00|12235.9|12229.9|12228.2|12222.2|12236.1|12230.1|12227.5|12221.5|0
1647987000000|2022-03-22 22:10:00|12228.3|12222.3|12232.5|12226.5|12233.3|12227.3|12227.5|12221.5|0
1647987300000|2022-03-22 22:15:00|12232.7|12226.7|12237.5|12231.5|12238.4|12232.4|12232.5|12226.5|0
1647987600000|2022-03-22 22:20:00|12237.4|12231.4|12243.6|12237.6|12244.1|12238.1|12237.4|12231.4|0
1647987900000|2022-03-22 22:25:00|12244.1|12238.1|12243.6|12237.6|12244.7|12238.7|12240.8|12234.8|0
1647988200000|2022-03-22 22:30:00|12243.1|12237.1|12241.3|12235.3|12245.4|12239.4|12241.3|12235.3|0
1647988500000|2022-03-22 22:35:00|12241.8|12235.8|12246.5|12240.5|12246.5|12240.5|12241.8|12235.8|0
1647988800000|2022-03-22 22:40:00|12246.1|12240.1|12256.1|12250.1|12256.1|12250.1|12245.9|12239.9|0
1647989100000|2022-03-22 22:45:00|12255.6|12249.6|12251.6|12245.6|12257.4|12251.4|12251.1|12245.1|0
1647989400000|2022-03-22 22:50:00|12251.1|12245.1|12251.6|12245.6|12255|12249|12249.9|12243.9|0
1647989700000|2022-03-22 22:55:00|12251.7|12245.7|12249.9|12243.9|12252.7|12246.7|12249.3|12243.3|0
1647990000000|2022-03-22 23:00:00|12250.2|12244.2|12252.2|12246.2|12252.2|12246.2|12249.3|12243.3|0
1647990300000|2022-03-22 23:05:00|12251.6|12245.6|12252.2|12246.2|12253.3|12247.3|12249.3|12243.3|0
1647990600000|2022-03-22 23:10:00|12252.5|12246.5|12249.9|12243.9|12253.1|12247.1|12249.3|12243.3|0
1647990900000|2022-03-22 23:15:00|12251.1|12245.1|12247.9|12241.9|12251.6|12245.6|12247.5|12241.5|0
1647991200000|2022-03-22 23:20:00|12248.3|12242.3|12246.5|12240.5|12248.8|12242.8|12245.9|12239.9|0
1647991500000|2022-03-22 23:25:00|12246.1|12240.1|12246.5|12240.5|12249.3|12243.3|12246.1|12240.1|0
1647991800000|2022-03-22 23:30:00|12247|12241|12247|12241|12247.5|12241.5|12246.5|12240.5|0
1647992100000|2022-03-22 23:35:00|12246.8|12240.8|12247|12241|12248.3|12242.3|12246.8|12240.8|0
1647992400000|2022-03-22 23:40:00|12246.8|12240.8|12247|12241|12247.5|12241.5|12245.9|12239.9|0
1647992700000|2022-03-22 23:45:00|12246.8|12240.8|12248.4|12242.4|12249.3|12243.3|12245.4|12239.4|0
1647993000000|2022-03-22 23:50:00|12248.8|12242.8|12249.9|12243.9|12252.2|12246.2|12248.8|12242.8|0
1647993300000|2022-03-22 23:55:00|12250.2|12244.2|12251.6|12245.6|12253.3|12247.3|12249.7|12243.7|0
1647993600000|2022-03-23 00:00:00|12250.4|12244.4|12249.3|12243.3|12258.4|12252.4|12248.3|12242.3|0
1647993900000|2022-03-23 00:05:00|12249.9|12243.9|12246.5|12240.5|12250.4|12244.4|12244.2|12238.2|0
1647994200000|2022-03-23 00:10:00|12247|12241|12243.3|12237.3|12247|12241|12241.3|12235.3|0
1647994500000|2022-03-23 00:15:00|12243.6|12237.6|12237.6|12231.6|12244.7|12238.7|12236.6|12230.6|0
1647994800000|2022-03-23 00:20:00|12236.7|12230.7|12239.6|12233.6|12241.6|12235.6|12234.6|12228.6|0
1647995100000|2022-03-23 00:25:00|12240.6|12234.6|12237.6|12231.6|12243.6|12237.6|12237.6|12231.6|0
1647995400000|2022-03-23 00:30:00|12236.7|12230.7|12235.6|12229.6|12237.6|12231.6|12233.6|12227.6|0
1647995700000|2022-03-23 00:35:00|12233.6|12227.6|12235.6|12229.6|12238.6|12232.6|12233.6|12227.6|0
1647996000000|2022-03-23 00:40:00|12234.7|12228.7|12237.6|12231.6|12241.5|12235.5|12233.6|12227.6|0
1647996300000|2022-03-23 00:45:00|12237.5|12231.5|12241.5|12235.5|12241.5|12235.5|12237.5|12231.5|0
1647996600000|2022-03-23 00:50:00|12242.4|12236.4|12245.4|12239.4|12248.4|12242.4|12241.5|12235.5|0
1647996900000|2022-03-23 00:55:00|12245.5|12239.5|12245.4|12239.4|12247.4|12241.4|12245.4|12239.4|0
1647997200000|2022-03-23 01:00:00|12244.1|12238.1|12245.4|12239.4|12248.4|12242.4|12242.4|12236.4|0
1647997500000|2022-03-23 01:05:00|12245.9|12239.9|12248.4|12242.4|12248.4|12242.4|12243.4|12237.4|0
1647997800000|2022-03-23 01:10:00|12248.8|12242.8|12248.4|12242.4|12249.4|12243.4|12247.4|12241.4|0
1647998100000|2022-03-23 01:15:00|12248|12242|12251.4|12245.4|12251.4|12245.4|12243.4|12237.4|0
1647998400000|2022-03-23 01:20:00|12252.3|12246.3|12252.4|12246.4|12253.4|12247.4|12250.4|12244.4|0
1647998700000|2022-03-23 01:25:00|12251.9|12245.9|12255.3|12249.3|12257.3|12251.3|12249.4|12243.4|0
1647999000000|2022-03-23 01:30:00|12256.2|12250.2|12257.3|12251.3|12257.3|12251.3|12253.3|12247.3|0
1647999300000|2022-03-23 01:35:00|12261.3|12255.3|12257.4|12251.4|12261.3|12255.3|12255.4|12249.4|0
1647999600000|2022-03-23 01:40:00|12255.4|12249.4|12257.4|12251.4|12257.4|12251.4|12255.4|12249.4|0
1647999900000|2022-03-23 01:45:00|12256.5|12250.5|12253.4|12247.4|12257.4|12251.4|12253.4|12247.4|0
1648000200000|2022-03-23 01:50:00|12253.9|12247.9|12259.4|12253.4|12261.4|12255.4|12253.9|12247.9|0
1648000500000|2022-03-23 01:55:00|12259.8|12253.8|12263.4|12257.4|12263.4|12257.4|12259.4|12253.4|0
1648000800000|2022-03-23 02:00:00|12263|12257|12259.6|12253.6|12265.4|12259.4|12258.5|12252.5|0
1648001100000|2022-03-23 02:05:00|12258.7|12252.7|12255.6|12249.6|12261.6|12255.6|12255.6|12249.6|0
1648001400000|2022-03-23 02:10:00|12253.6|12247.6|12253.6|12247.6|12255.6|12249.6|12253.5|12247.5|0
1648001700000|2022-03-23 02:15:00|12255.6|12249.6|12259.6|12253.6|12259.6|12253.6|12255.6|12249.6|0
1648002000000|2022-03-23 02:20:00|12261.6|12255.6|12261.6|12255.6|12261.6|12255.6|12259.6|12253.6|0
1648002300000|2022-03-23 02:25:00|12263.6|12257.6|12259.6|12253.6|12263.6|12257.6|12257.6|12251.6|0
1648002600000|2022-03-23 02:30:00|12259.5|12253.5|12265.5|12259.5|12269.5|12263.5|12259.5|12253.5|0
1648002900000|2022-03-23 02:35:00|12267.3|12261.3|12272|12266|12272|12266|12267.3|12261.3|0
1648003200000|2022-03-23 02:40:00|12271.5|12265.5|12273.8|12267.8|12276|12270|12271|12265|0
1648003500000|2022-03-23 02:45:00|12274.7|12268.7|12275.8|12269.8|12275.8|12269.8|12273.8|12267.8|0
1648003800000|2022-03-23 02:50:00|12275.4|12269.4|12275.8|12269.8|12277.8|12271.8|12273.8|12267.8|0
1648004100000|2022-03-23 02:55:00|12275.4|12269.4|12275.8|12269.8|12277.8|12271.8|12274.8|12268.8|0
1648004400000|2022-03-23 03:00:00|12277.8|12271.8|12275.8|12269.8|12277.8|12271.8|12274.8|12268.8|0
1648004700000|2022-03-23 03:05:00|12274.9|12268.9|12273.8|12267.8|12274.9|12268.9|12273.8|12267.8|0
1648005000000|2022-03-23 03:10:00|12272.9|12266.9|12273.8|12267.8|12273.8|12267.8|12271.8|12265.8|0
1648005300000|2022-03-23 03:15:00|12272.9|12266.9|12271.8|12265.8|12273.8|12267.8|12271.8|12265.8|0
1648005600000|2022-03-23 03:20:00|12271.4|12265.4|12271.8|12265.8|12271.8|12265.8|12267.8|12261.8|0
1648005900000|2022-03-23 03:25:00|12270.9|12264.9|12267.8|12261.8|12270.9|12264.9|12265.8|12259.8|0
1648006200000|2022-03-23 03:30:00|12267.7|12261.7|12267.7|12261.7|12269.7|12263.7|12265.7|12259.7|0
1648006800000|2022-03-23 03:40:00|12267.3|12261.3|12265.7|12259.7|12267.7|12261.7|12265.7|12259.7|0
1648007100000|2022-03-23 03:45:00|12266.6|12260.6|12269.7|12263.7|12269.7|12263.7|12266.6|12260.6|0
1648007400000|2022-03-23 03:50:00|12267.7|12261.7|12267.7|12261.7|12268.7|12262.7|12267.7|12261.7|0
1648007700000|2022-03-23 03:55:00|12269.7|12263.7|12265.7|12259.7|12269.7|12263.7|12265.7|12259.7|0
1648008000000|2022-03-23 04:00:00|12265.3|12259.3|12265.7|12259.7|12265.7|12259.7|12262.7|12256.7|0
1648008300000|2022-03-23 04:05:00|12266.6|12260.6|12265.7|12259.7|12267.7|12261.7|12265.7|12259.7|0
1648008600000|2022-03-23 04:10:00|12266.2|12260.2|12265.7|12259.7|12266.7|12260.7|12265.7|12259.7|0
1648008900000|2022-03-23 04:15:00|12266.2|12260.2|12261.8|12255.8|12266.7|12260.7|12261.8|12255.8|0
1648009200000|2022-03-23 04:20:00|12260.9|12254.9|12265.7|12259.7|12265.7|12259.7|12259.8|12253.8|0
1648009500000|2022-03-23 04:25:00|12263.7|12257.7|12265.7|12259.7|12265.7|12259.7|12263.7|12257.7|0
1648009800000|2022-03-23 04:30:00|12265.8|12259.8|12265.8|12259.8|12267.8|12261.8|12265.7|12259.7|0
1648010100000|2022-03-23 04:35:00|12265.7|12259.7|12267.7|12261.7|12267.7|12261.7|12265.7|12259.7|0
1648010400000|2022-03-23 04:40:00|12268.6|12262.6|12269.7|12263.7|12269.7|12263.7|12268.6|12262.6|0
1648011300000|2022-03-23 04:55:00|12269.8|12263.8|12269.8|12263.8|12269.8|12263.8|12269.7|12263.7|0
1648011600000|2022-03-23 05:00:00|12270.7|12264.7|12270.7|12264.7|12271.8|12265.8|12269.7|12263.7|0
1648011900000|2022-03-23 05:05:00|12270.3|12264.3|12271.7|12265.7|12271.7|12265.7|12267.7|12261.7|0
1648012200000|2022-03-23 05:10:00|12270.8|12264.8|12269.7|12263.7|12270.8|12264.8|12269.7|12263.7|0
1648012500000|2022-03-23 05:15:00|12270.6|12264.6|12273.7|12267.7|12275.7|12269.7|12270.6|12264.6|0
1648012800000|2022-03-23 05:20:00|12274.1|12268.1|12277.6|12271.6|12277.6|12271.6|12274.1|12268.1|0
1648013100000|2022-03-23 05:25:00|12277.7|12271.7|12277.6|12271.6|12277.7|12271.7|12275.7|12269.7|0
1648013400000|2022-03-23 05:30:00|12277.2|12271.2|12277.6|12271.6|12277.6|12271.6|12276.7|12270.7|0
1648013700000|2022-03-23 05:35:00|12277.7|12271.7|12275.7|12269.7|12277.7|12271.7|12275.7|12269.7|0
1648014000000|2022-03-23 05:40:00|12275.9|12269.9|12275.9|12269.9|12275.9|12269.9|12275.9|12269.9|0
1648014300000|2022-03-23 05:45:00|12276|12270|12275.9|12269.9|12277.9|12271.9|12275.9|12269.9|0
1648014600000|2022-03-23 05:50:00|12273|12267|12272.1|12266.1|12273|12267|12270.1|12264.1|0
1648014900000|2022-03-23 05:55:00|12272.5|12266.5|12272.1|12266.1|12274.1|12268.1|12272.1|12266.1|0
1648015200000|2022-03-23 06:00:00|12273|12267|12268.1|12262.1|12274.1|12268.1|12268.1|12262.1|0
1648015500000|2022-03-23 06:05:00|12267.7|12261.7|12268.1|12262.1|12270.1|12264.1|12264.2|12258.2|0
1648015800000|2022-03-23 06:10:00|12267.7|12261.7|12272.1|12266.1|12272.1|12266.1|12267.1|12261.1|0
1648016100000|2022-03-23 06:15:00|12273|12267|12272.1|12266.1|12274.1|12268.1|12270.1|12264.1|0
1648016400000|2022-03-23 06:20:00|12270.1|12264.1|12270.1|12264.1|12270.1|12264.1|12268.1|12262.1|0
1648016700000|2022-03-23 06:25:00|12269.7|12263.7|12266.1|12260.1|12269.7|12263.7|12266.1|12260.1|0
1648017000000|2022-03-23 06:30:00|12265.7|12259.7|12260.2|12254.2|12265.7|12259.7|12260.2|12254.2|0
1648017300000|2022-03-23 06:35:00|12260.6|12254.6|12264.2|12258.2|12264.2|12258.2|12258.2|12252.2|0
1648017600000|2022-03-23 06:40:00|12263.7|12257.7|12263.2|12257.2|12265.2|12259.2|12262.2|12256.2|0
1648017900000|2022-03-23 06:45:00|12263.6|12257.6|12264.1|12258.1|12264.2|12258.2|12262.2|12256.2|0
1648018200000|2022-03-23 06:50:00|12263.2|12257.2|12264.1|12258.1|12264.1|12258.1|12262.1|12256.1|0
1648018500000|2022-03-23 06:55:00|12265|12259|12270|12264|12272|12266|12265|12259|0
1648018800000|2022-03-23 07:00:00|12270.2|12268.2|12259.2|12257.2|12270.2|12268.2|12247.7|12245.7|56
1648019100000|2022-03-23 07:05:00|12259.7|12257.7|12256.2|12254.2|12260.2|12258.2|12246.7|12244.7|43
1648019400000|2022-03-23 07:10:00|12255.2|12253.2|12255.7|12253.7|12257.2|12255.2|12251.2|12249.2|25
1648019700000|2022-03-23 07:15:00|12255.2|12253.2|12253.7|12251.7|12256.2|12254.2|12252.7|12250.7|18
1648020000000|2022-03-23 07:20:00|12253.2|12251.2|12251.7|12249.7|12254.7|12252.7|12250.7|12248.7|26
1648020300000|2022-03-23 07:25:00|12251.2|12249.2|12248.2|12246.2|12252.7|12250.7|12248.2|12246.2|26
1648020600000|2022-03-23 07:30:00|12246.2|12244.2|12239.2|12237.2|12247.2|12245.2|12238.2|12236.2|44
1648020900000|2022-03-23 07:35:00|12238.7|12236.7|12238.2|12236.2|12239.7|12237.7|12230.2|12228.2|18
1648021200000|2022-03-23 07:40:00|12237.7|12235.7|12239.7|12237.7|12243.2|12241.2|12236.2|12234.2|31
1648021500000|2022-03-23 07:45:00|12239.2|12237.2|12233.2|12231.2|12240.7|12238.7|12233.2|12231.2|33
1648021800000|2022-03-23 07:50:00|12233.7|12231.7|12234.7|12232.7|12242.2|12240.2|12233.7|12231.7|49
1648022100000|2022-03-23 07:55:00|12235.2|12233.2|12229.7|12227.7|12236.2|12234.2|12219.2|12217.2|101
1648022400000|2022-03-23 08:00:00|12231.7|12229.7|12205.2|12203.2|12238.2|12236.2|12202.2|12200.2|791
1648022700000|2022-03-23 08:05:00|12205.7|12203.7|12219.7|12217.7|12222.2|12220.2|12201.2|12199.2|406
1648023000000|2022-03-23 08:10:00|12219.2|12217.2|12233.2|12231.2|12236.7|12234.7|12218.2|12216.2|342
1648023300000|2022-03-23 08:15:00|12233.7|12231.7|12236.2|12234.2|12244.7|12242.7|12231.7|12229.7|486
1648023600000|2022-03-23 08:20:00|12234.2|12232.2|12236.7|12234.7|12240.2|12238.2|12227.7|12225.7|292
1648023900000|2022-03-23 08:25:00|12237.2|12235.2|12241.7|12239.7|12241.7|12239.7|12228.7|12226.7|299
1648024200000|2022-03-23 08:30:00|12241.2|12239.2|12233.2|12231.2|12241.7|12239.7|12227.7|12225.7|365
1648024500000|2022-03-23 08:35:00|12233.7|12231.7|12232.7|12230.7|12238.7|12236.7|12224.7|12222.7|490
1648024800000|2022-03-23 08:40:00|12233.1|12231.1|12233.1|12231.1|12238.6|12236.6|12229.1|12227.1|449
1648025100000|2022-03-23 08:45:00|12231.6|12229.6|12238.1|12236.1|12238.1|12236.1|12226.1|12224.1|228
1648025400000|2022-03-23 08:50:00|12237.6|12235.6|12237.6|12235.6|12244.6|12242.6|12236.1|12234.1|335
1648025700000|2022-03-23 08:55:00|12238.1|12236.1|12237.1|12235.1|12245.6|12243.6|12235.1|12233.1|315
1648026000000|2022-03-23 09:00:00|12238.1|12236.1|12238.6|12236.6|12241.6|12239.6|12230.1|12228.1|407
1648026300000|2022-03-23 09:05:00|12238.1|12236.1|12237.6|12235.6|12242.1|12240.1|12234.1|12232.1|171
1648026600000|2022-03-23 09:10:00|12237.1|12235.1|12234.1|12232.1|12238.1|12236.1|12233.1|12231.1|116
1648026900000|2022-03-23 09:15:00|12234.6|12232.6|12235.1|12233.1|12236.6|12234.6|12228.6|12226.6|108
1648027200000|2022-03-23 09:20:00|12234.6|12232.6|12222.6|12220.6|12237.6|12235.6|12222.1|12220.1|181
1648027500000|2022-03-23 09:25:00|12222.1|12220.1|12218.6|12216.6|12225.6|12223.6|12216.6|12214.6|200
1648027800000|2022-03-23 09:30:00|12218.1|12216.1|12214.6|12212.6|12218.6|12216.6|12212.1|12210.1|169
1648028100000|2022-03-23 09:35:00|12214.1|12212.1|12197.1|12195.1|12214.6|12212.6|12194.6|12192.6|270
1648028400000|2022-03-23 09:40:00|12196.6|12194.6|12201.6|12199.6|12202.6|12200.6|12194.1|12192.1|185
1648028700000|2022-03-23 09:45:00|12201.1|12199.1|12193.1|12191.1|12203.1|12201.1|12188.1|12186.1|293
1648029000000|2022-03-23 09:50:00|12192.1|12190.1|12196.6|12194.6|12199.6|12197.6|12190.1|12188.1|253
1648029300000|2022-03-23 09:55:00|12197.1|12195.1|12199.1|12197.1|12202.1|12200.1|12195.1|12193.1|100
1648029600000|2022-03-23 10:00:00|12199.6|12197.6|12202.1|12200.1|12204.6|12202.6|12199.1|12197.1|210
1648029900000|2022-03-23 10:05:00|12203.1|12201.1|12200.1|12198.1|12204.1|12202.1|12197.6|12195.6|195
1648030200000|2022-03-23 10:10:00|12200.6|12198.6|12204.1|12202.1|12205.1|12203.1|12200.6|12198.6|68
1648030500000|2022-03-23 10:15:00|12204.6|12202.6|12204.1|12202.1|12205.1|12203.1|12200.1|12198.1|97
1648030800000|2022-03-23 10:20:00|12204.6|12202.6|12203.1|12201.1|12205.1|12203.1|12200.6|12198.6|115
1648031100000|2022-03-23 10:25:00|12202.6|12200.6|12203.1|12201.1|12208.6|12206.6|12202.1|12200.1|113
1648031400000|2022-03-23 10:30:00|12203.6|12201.6|12206.1|12204.1|12208.6|12206.6|12202.1|12200.1|62
1648031700000|2022-03-23 10:35:00|12206.6|12204.6|12206.6|12204.6|12211.1|12209.1|12204.6|12202.6|120
1648032000000|2022-03-23 10:40:00|12205.6|12203.6|12199.1|12197.1|12209.1|12207.1|12198.6|12196.6|101
1648032300000|2022-03-23 10:45:00|12198.6|12196.6|12200.1|12198.1|12203.6|12201.6|12194.1|12192.1|175
1648032600000|2022-03-23 10:50:00|12199.6|12197.6|12205.1|12203.1|12207.1|12205.1|12199.6|12197.6|132
1648032900000|2022-03-23 10:55:00|12204.6|12202.6|12200.1|12198.1|12204.6|12202.6|12196.1|12194.1|152
1648033200000|2022-03-23 11:00:00|12199.6|12197.6|12191.6|12189.6|12202.1|12200.1|12191.6|12189.6|106
1648033500000|2022-03-23 11:05:00|12192.1|12190.1|12177.1|12175.1|12192.6|12190.6|12176.1|12174.1|383
1648033800000|2022-03-23 11:10:00|12176.6|12174.6|12178.6|12176.6|12181.6|12179.6|12176.1|12174.1|219
1648034100000|2022-03-23 11:15:00|12179.1|12177.1|12181.6|12179.6|12183.1|12181.1|12174.6|12172.6|135
1648034400000|2022-03-23 11:20:00|12181.1|12179.1|12178.6|12176.6|12183.6|12181.6|12175.6|12173.6|157
1648034700000|2022-03-23 11:25:00|12178.1|12176.1|12173.6|12171.6|12180.6|12178.6|12172.1|12170.1|200
1648035000000|2022-03-23 11:30:00|12173.1|12171.1|12175.6|12173.6|12176.1|12174.1|12172.1|12170.1|96
1648035300000|2022-03-23 11:35:00|12175.1|12173.1|12176.1|12174.1|12180.1|12178.1|12175.1|12173.1|143
1648035600000|2022-03-23 11:40:00|12176.6|12174.6|12161.1|12159.1|12177.1|12175.1|12156.6|12154.6|310
1648035900000|2022-03-23 11:45:00|12161.6|12159.6|12163.1|12161.1|12165.1|12163.1|12157.1|12155.1|159
1648036200000|2022-03-23 11:50:00|12162.6|12160.6|12162.1|12160.1|12163.1|12161.1|12153.1|12151.1|183
1648036500000|2022-03-23 11:55:00|12162.6|12160.6|12167.1|12165.1|12167.1|12165.1|12160.1|12158.1|189
1648036800000|2022-03-23 12:00:00|12166.6|12164.6|12159.6|12157.6|12168.6|12166.6|12158.1|12156.1|169
1648037100000|2022-03-23 12:05:00|12160.1|12158.1|12159.1|12157.1|12165.6|12163.6|12155.1|12153.1|152
1648037400000|2022-03-23 12:10:00|12160.1|12158.1|12163.1|12161.1|12165.6|12163.6|12157.1|12155.1|227
1648037700000|2022-03-23 12:15:00|12163.6|12161.6|12166.1|12164.1|12166.6|12164.6|12157.1|12155.1|105
1648038000000|2022-03-23 12:20:00|12165.6|12163.6|12155.1|12153.1|12168.1|12166.1|12155.1|12153.1|208
1648038300000|2022-03-23 12:25:00|12155.6|12153.6|12148.1|12146.1|12156.6|12154.6|12143.1|12141.1|223
1648038600000|2022-03-23 12:30:00|12147.6|12145.6|12149.1|12147.1|12149.6|12147.6|12142.6|12140.6|119
1648038900000|2022-03-23 12:35:00|12149.6|12147.6|12155.6|12153.6|12156.1|12154.1|12147.6|12145.6|122
1648039200000|2022-03-23 12:40:00|12156.1|12154.1|12159.1|12157.1|12159.1|12157.1|12153.1|12151.1|154
1648039500000|2022-03-23 12:45:00|12158.6|12156.6|12155.6|12153.6|12162.1|12160.1|12154.1|12152.1|125
1648039800000|2022-03-23 12:50:00|12155.1|12153.1|12144|12142|12156.1|12154.1|12142|12140|305
1648040100000|2022-03-23 12:55:00|12143.5|12141.5|12144|12142|12148.5|12146.5|12142.5|12140.5|89
1648040400000|2022-03-23 13:00:00|12143.5|12141.5|12143.5|12141.5|12146.5|12144.5|12141.5|12139.5|101
1648040700000|2022-03-23 13:05:00|12143|12141|12139.5|12137.5|12144|12142|12138|12136|87
1648041000000|2022-03-23 13:10:00|12139|12137|12127.5|12125.5|12139.5|12137.5|12126.5|12124.5|226
1648041300000|2022-03-23 13:15:00|12128|12126|12134|12132|12135|12133|12128|12126|264
1648041600000|2022-03-23 13:20:00|12133.5|12131.5|12136|12134|12136|12134|12129|12127|381
1648041900000|2022-03-23 13:25:00|12136.5|12134.5|12127|12125|12137|12135|12126|12124|293
1648042200000|2022-03-23 13:30:00|12128|12126|12114.5|12112.5|12133.5|12131.5|12112.5|12110.5|356
1648042500000|2022-03-23 13:35:00|12114|12112|12117|12115|12124|12122|12110.5|12108.5|248
1648042800000|2022-03-23 13:40:00|12117.5|12115.5|12112.5|12110.5|12123.5|12121.5|12112|12110|288
1648043100000|2022-03-23 13:45:00|12113|12111|12106.5|12104.5|12113|12111|12100|12098|313
1648043400000|2022-03-23 13:50:00|12106|12104|12101|12099|12108.5|12106.5|12099|12097|215
1648043700000|2022-03-23 13:55:00|12100|12098|12108.5|12106.5|12116|12114|12100|12098|436
1648044000000|2022-03-23 14:00:00|12108|12106|12107.5|12105.5|12111|12109|12099|12097|211
1648044300000|2022-03-23 14:05:00|12108|12106|12118|12116|12124|12122|12106|12104|306
1648044600000|2022-03-23 14:10:00|12117.5|12115.5|12126|12124|12126.5|12124.5|12109|12107|232
1648044900000|2022-03-23 14:15:00|12126.5|12124.5|12131.5|12129.5|12132|12130|12123.5|12121.5|246
1648045200000|2022-03-23 14:20:00|12131|12129|12145|12143|12146|12144|12126.5|12124.5|423
1648045500000|2022-03-23 14:25:00|12144|12142|12137.5|12135.5|12145|12143|12132|12130|329
1648045800000|2022-03-23 14:30:00|12137|12135|12142.5|12140.5|12150|12148|12135|12133|235
1648046100000|2022-03-23 14:35:00|12143|12141|12140.5|12138.5|12148.5|12146.5|12139.5|12137.5|122
1648046400000|2022-03-23 14:40:00|12141|12139|12135.5|12133.5|12143.5|12141.5|12134.5|12132.5|219
1648046700000|2022-03-23 14:45:00|12135|12133|12124.5|12122.5|12135|12133|12120|12118|170
1648047000000|2022-03-23 14:50:00|12125|12123|12121.5|12119.5|12125|12123|12118|12116|165
1648047300000|2022-03-23 14:55:00|12121|12119|12130|12128|12130|12128|12120|12118|178
1648047600000|2022-03-23 15:00:00|12129.5|12127.5|12121.5|12119.5|12133|12131|12121.5|12119.5|195
1648047900000|2022-03-23 15:05:00|12121|12119|12125.5|12123.5|12131.5|12129.5|12117|12115|213
1648048200000|2022-03-23 15:10:00|12124.5|12122.5|12126|12124|12128.5|12126.5|12118|12116|178
1648048500000|2022-03-23 15:15:00|12126.5|12124.5|12126|12124|12129.5|12127.5|12121|12119|212
1648048800000|2022-03-23 15:20:00|12126.5|12124.5|12129.5|12127.5|12131|12129|12126|12124|324
1648049100000|2022-03-23 15:25:00|12130|12128|12125.5|12123.5|12130.5|12128.5|12124.5|12122.5|154
1648049400000|2022-03-23 15:30:00|12125|12123|12124.5|12122.5|12127|12125|12122|12120|105
1648049700000|2022-03-23 15:35:00|12124|12122|12128|12126|12131|12129|12123|12121|470
1648050000000|2022-03-23 15:40:00|12127.5|12125.5|12128|12126|12131|12129|12121.5|12119.5|160
1648050300000|2022-03-23 15:45:00|12127.5|12125.5|12120|12118|12128.5|12126.5|12118|12116|93
1648050600000|2022-03-23 15:50:00|12119.5|12117.5|12123|12121|12125|12123|12118|12116|367
1648050900000|2022-03-23 15:55:00|12123.5|12121.5|12117.5|12115.5|12127|12125|12116|12114|204
1648051200000|2022-03-23 16:00:00|12118.5|12116.5|12126|12124|12131|12129|12118|12116|216
1648051500000|2022-03-23 16:05:00|12125.5|12123.5|12111|12109|12126|12124|12107|12105|274
1648051800000|2022-03-23 16:10:00|12110.5|12108.5|12103.5|12101.5|12115|12113|12096|12094|253
1648052100000|2022-03-23 16:15:00|12103|12101|12111|12109|12115|12113|12103|12101|337
1648052400000|2022-03-23 16:20:00|12110.5|12108.5|12101.5|12099.5|12113.5|12111.5|12100|12098|396
1648052700000|2022-03-23 16:25:00|12102|12100|12097.5|12095.5|12107|12105|12095.5|12093.5|1107
1648053000000|2022-03-23 16:30:00|12098|12096|12098|12096|12101|12099|12089|12087|1505
1648053300000|2022-03-23 16:35:00|12098.5|12096.5|12091|12089|12100|12098|12084.5|12082.5|399
1648053600000|2022-03-23 16:40:00|12091.5|12089.5|12090|12088|12095|12093|12089|12087|183
1648053900000|2022-03-23 16:45:00|12090.5|12088.5|12079|12077|12092|12090|12078|12076|414
1648054200000|2022-03-23 16:50:00|12078|12076|12086.5|12084.5|12089|12087|12077.5|12075.5|43
1648054500000|2022-03-23 16:55:00|12086|12084|12083|12081|12087|12085|12081|12079|67
1648054800000|2022-03-23 17:00:00|12084.5|12082.5|12076.5|12074.5|12086.5|12084.5|12073.5|12071.5|116
1648055100000|2022-03-23 17:05:00|12076|12074|12081|12079|12083|12081|12074|12072|55
1648055400000|2022-03-23 17:10:00|12081.5|12079.5|12080.5|12078.5|12083|12081|12077.5|12075.5|30
1648055700000|2022-03-23 17:15:00|12081|12079|12074|12072|12083|12081|12072.5|12070.5|19
1648056000000|2022-03-23 17:20:00|12073.5|12071.5|12070|12068|12075|12073|12068|12066|24
1648056300000|2022-03-23 17:25:00|12069.5|12067.5|12065.5|12063.5|12070.5|12068.5|12065|12063|50
1648056600000|2022-03-23 17:30:00|12065|12063|12071.5|12069.5|12074|12072|12061.5|12059.5|22
1648056900000|2022-03-23 17:35:00|12072|12070|12064.5|12062.5|12072|12070|12064|12062|86
1648057200000|2022-03-23 17:40:00|12064|12062|12059.5|12057.5|12064|12062|12058.5|12056.5|21
1648057500000|2022-03-23 17:45:00|12059|12057|12055.5|12053.5|12059.5|12057.5|12053.5|12051.5|11
1648057800000|2022-03-23 17:50:00|12054.5|12052.5|12065.5|12063.5|12066.5|12064.5|12052|12050|23
1648058100000|2022-03-23 17:55:00|12066|12064|12065.5|12063.5|12070.5|12068.5|12064|12062|11
1648058400000|2022-03-23 18:00:00|12066|12064|12074|12072|12076|12074|12061.5|12059.5|35
1648058700000|2022-03-23 18:05:00|12073.5|12071.5|12059.5|12057.5|12073.5|12071.5|12058.5|12056.5|8
1648059000000|2022-03-23 18:10:00|12060|12058|12058.5|12056.5|12061.5|12059.5|12056|12054|16
1648059300000|2022-03-23 18:15:00|12058|12056|12068|12066|12070.5|12068.5|12055|12053|14
1648059600000|2022-03-23 18:20:00|12068.5|12066.5|12065|12063|12070.5|12068.5|12062|12060|12
1648059900000|2022-03-23 18:25:00|12065.5|12063.5|12075.5|12073.5|12078|12076|12064.5|12062.5|8
1648060200000|2022-03-23 18:30:00|12075|12073|12067|12065|12079.5|12077.5|12066|12064|13
1648060500000|2022-03-23 18:35:00|12066.5|12064.5|12074.5|12072.5|12074.5|12072.5|12063.5|12061.5|5
1648060800000|2022-03-23 18:40:00|12075|12073|12071.5|12069.5|12076|12074|12067.5|12065.5|3
1648061100000|2022-03-23 18:45:00|12071|12069|12084.5|12082.5|12086|12084|12067.5|12065.5|25
1648061400000|2022-03-23 18:50:00|12084|12082|12083|12081|12086|12084|12079.5|12077.5|8
1648061700000|2022-03-23 18:55:00|12083.5|12081.5|12073|12071|12085|12083|12073|12071|12
1648062000000|2022-03-23 19:00:00|12073.5|12071.5|12082.5|12080.5|12086.5|12084.5|12072.5|12070.5|10
1648062300000|2022-03-23 19:05:00|12082|12080|12074.5|12072.5|12082.5|12080.5|12073.5|12071.5|4
1648062600000|2022-03-23 19:10:00|12074|12072|12073.5|12071.5|12076.5|12074.5|12071|12069|0
1648062900000|2022-03-23 19:15:00|12074|12072|12073|12071|12078|12076|12072.5|12070.5|6
1648063200000|2022-03-23 19:20:00|12071.5|12069.5|12083|12081|12083.5|12081.5|12068|12066|12
1648063500000|2022-03-23 19:25:00|12083.5|12081.5|12085|12083|12087|12085|12081|12079|15
1648063800000|2022-03-23 19:30:00|12084.5|12082.5|12079.5|12077.5|12088.5|12086.5|12079.5|12077.5|4
1648064100000|2022-03-23 19:35:00|12079|12077|12078.5|12076.5|12083|12081|12078|12076|0
1648064400000|2022-03-23 19:40:00|12079|12077|12084|12082|12084|12082|12073|12071|9
1648064700000|2022-03-23 19:45:00|12084.5|12082.5|12082.5|12080.5|12088|12086|12079|12077|19
1648065000000|2022-03-23 19:50:00|12082|12080|12074|12072|12082|12080|12070.5|12068.5|18
1648065300000|2022-03-23 19:55:00|12074.5|12072.5|12072|12070|12078|12076|12067|12065|26
1648065600000|2022-03-23 20:00:00|12071|12069|12064.5|12062.5|12072|12070|12064|12062|17
1648065900000|2022-03-23 20:05:00|12065|12063|12065.5|12063.5|12068.5|12066.5|12064|12062|9
1648066200000|2022-03-23 20:10:00|12065|12063|12069.5|12067.5|12070.5|12068.5|12065|12063|9
1648066500000|2022-03-23 20:15:00|12069|12067|12071.5|12069.5|12072|12070|12069|12067|17
1648066800000|2022-03-23 20:20:00|12071|12069|12072|12070|12072|12070|12071|12069|0
1648067100000|2022-03-23 20:25:00|12071.5|12069.5|12071|12069|12072|12070|12070|12068|1
1648067400000|2022-03-23 20:30:00|12071.5|12069.5|12076|12074|12077|12075|12071|12069|1
1648067700000|2022-03-23 20:35:00|12075.5|12073.5|12075.5|12073.5|12075.5|12073.5|12075|12073|0
1648068000000|2022-03-23 20:40:00|12075|12073|12075.5|12073.5|12076.5|12074.5|12075|12073|3
1648068600000|2022-03-23 20:50:00|12075|12073|12075.5|12073.5|12077|12075|12075|12073|11
1648068900000|2022-03-23 20:55:00|12076.5|12074.5|12079.7|12073.7|12080.3|12075|12072.1|12066.1|5
1648069200000|2022-03-23 21:00:00|12077.9|12071.9|12075.6|12069.6|12077.9|12071.9|12075.3|12069.3|0
1648069500000|2022-03-23 21:05:00|12075.3|12069.3|12075.5|12069.5|12075.6|12069.6|12074.9|12068.9|0
1648069800000|2022-03-23 21:10:00|12074.9|12068.9|12075.6|12069.6|12075.8|12069.8|12074.9|12068.9|0
1648070100000|2022-03-23 21:15:00|12075.8|12069.8|12075.5|12069.5|12075.8|12069.8|12074.9|12068.9|0
1648070400000|2022-03-23 21:20:00|12075.1|12069.1|12075.6|12069.6|12075.7|12069.7|12074.9|12068.9|0
1648070700000|2022-03-23 21:25:00|12075.4|12069.4|12076.1|12070.1|12076.1|12070.1|12075.4|12069.4|0
1648071000000|2022-03-23 21:30:00|12075.9|12069.9|12076.3|12070.3|12077.3|12071.3|12075.9|12069.9|0
1648071300000|2022-03-23 21:35:00|12077.3|12071.3|12076.4|12070.4|12077.3|12071.3|12076.4|12070.4|0
1648071600000|2022-03-23 21:40:00|12076.8|12070.8|12076.8|12070.8|12077.3|12071.3|12076.6|12070.6|0
1648071900000|2022-03-23 21:45:00|12076.6|12070.6|12076.4|12070.4|12077|12071|12076.4|12070.4|0
1648072200000|2022-03-23 21:50:00|12076.6|12070.6|12076.6|12070.6|12077|12071|12076.4|12070.4|0
1648072500000|2022-03-23 21:55:00|12077|12071|12077|12071|12077.3|12071.3|12076.6|12070.6|0
1648072800000|2022-03-23 22:00:00|12079.8|12073.8|12074.2|12068.2|12079.8|12073.8|12074.2|12068.2|0
1648073100000|2022-03-23 22:05:00|12074.9|12068.9|12076|12070|12076.9|12070.9|12074.9|12068.9|0
1648073400000|2022-03-23 22:10:00|12076.2|12070.2|12075.5|12069.5|12079.4|12073.4|12075.1|12069.1|0
1648073700000|2022-03-23 22:15:00|12076|12070|12078.9|12072.9|12079.4|12073.4|12074.9|12068.9|0
1648074000000|2022-03-23 22:20:00|12079.1|12073.1|12079.4|12073.4|12079.8|12073.8|12078.3|12072.3|0
1648074300000|2022-03-23 22:25:00|12080|12074|12081.2|12075.2|12081.8|12075.8|12079.4|12073.4|0
1648074600000|2022-03-23 22:30:00|12081.4|12075.4|12083.9|12077.9|12085.2|12079.2|12081.4|12075.4|0
1648074900000|2022-03-23 22:35:00|12083.4|12077.4|12082.8|12076.8|12085.7|12079.7|12082.3|12076.3|0
1648075200000|2022-03-23 22:40:00|12083.2|12077.2|12081.8|12075.8|12083.4|12077.4|12081.8|12075.8|0
1648075500000|2022-03-23 22:45:00|12081.9|12075.9|12081.2|12075.2|12081.9|12075.9|12079.4|12073.4|0
1648075800000|2022-03-23 22:50:00|12081.4|12075.4|12080.5|12074.5|12081.8|12075.8|12079.4|12073.4|0
1648076100000|2022-03-23 22:55:00|12080|12074|12082.8|12076.8|12082.8|12076.8|12079.4|12073.4|0
1648076400000|2022-03-23 23:00:00|12082.5|12076.5|12085.7|12079.7|12086.8|12080.8|12080.5|12074.5|0
1648076700000|2022-03-23 23:05:00|12086.3|12080.3|12086.8|12080.8|12088.1|12082.1|12084.6|12078.6|0
1648077000000|2022-03-23 23:10:00|12087.3|12081.3|12089.1|12083.1|12089.3|12083.3|12086.8|12080.8|0
1648077300000|2022-03-23 23:15:00|12089.2|12083.2|12089.4|12083.4|12090.8|12084.8|12088.7|12082.7|0
1648077600000|2022-03-23 23:20:00|12089.2|12083.2|12088.6|12082.6|12090.6|12084.6|12088.4|12082.4|0
1648077900000|2022-03-23 23:25:00|12088.9|12082.9|12089.5|12083.5|12090|12084|12088.6|12082.6|0
1648078200000|2022-03-23 23:30:00|12089.7|12083.7|12088.9|12082.9|12090|12084|12088.4|12082.4|0
1648078500000|2022-03-23 23:35:00|12088.6|12082.6|12089.5|12083.5|12090.6|12084.6|12088.4|12082.4|0
1648078800000|2022-03-23 23:40:00|12089.1|12083.1|12086.6|12080.6|12089.1|12083.1|12086.1|12080.1|0
1648079100000|2022-03-23 23:45:00|12087.1|12081.1|12085.5|12079.5|12088.9|12082.9|12085|12079|0
1648079400000|2022-03-23 23:50:00|12085.7|12079.7|12084.6|12078.6|12085.7|12079.7|12083.7|12077.7|0
1648079700000|2022-03-23 23:55:00|12085|12079|12087.1|12081.1|12088.4|12082.4|12085|12079|0
1648080000000|2022-03-24 00:00:00|12087.2|12081.2|12093.5|12087.5|12094|12088|12086.6|12080.6|0
1648080300000|2022-03-24 00:05:00|12093.8|12087.8|12098.3|12092.3|12098.3|12092.3|12092.1|12086.1|0
1648080600000|2022-03-24 00:10:00|12098.8|12092.8|12099.9|12093.9|12099.9|12093.9|12097.6|12091.6|0
1648080900000|2022-03-24 00:15:00|12099.6|12093.6|12094.9|12088.9|12105.4|12099.4|12092.9|12086.9|0
1648081200000|2022-03-24 00:20:00|12094|12088|12092.9|12086.9|12094|12088|12085.9|12079.9|0
1648081500000|2022-03-24 00:25:00|12093.7|12087.7|12088.8|12082.8|12094.8|12088.8|12088.8|12082.8|0
1648081800000|2022-03-24 00:30:00|12086.8|12080.8|12076.5|12070.5|12086.8|12080.8|12073.5|12067.5|0
1648082100000|2022-03-24 00:35:00|12077.4|12071.4|12075.5|12069.5|12080.5|12074.5|12075.5|12069.5|0
1648082400000|2022-03-24 00:40:00|12075|12069|12084.4|12078.4|12084.4|12078.4|12074.5|12068.5|0
1648082700000|2022-03-24 00:45:00|12085.4|12079.4|12086.4|12080.4|12086.4|12080.4|12080.4|12074.4|0
1648083000000|2022-03-24 00:50:00|12084.4|12078.4|12082.4|12076.4|12086.4|12080.4|12082.4|12076.4|0
1648083300000|2022-03-24 00:55:00|12082|12076|12085.4|12079.4|12086.4|12080.4|12080.4|12074.4|0
1648083600000|2022-03-24 01:00:00|12085.9|12079.9|12083.4|12077.4|12086.4|12080.4|12080.4|12074.4|0
1648083900000|2022-03-24 01:05:00|12083|12077|12083.4|12077.4|12083.4|12077.4|12080.4|12074.4|0
1648084200000|2022-03-24 01:10:00|12083.9|12077.9|12080.4|12074.4|12084.4|12078.4|12080.4|12074.4|0
1648084500000|2022-03-24 01:15:00|12080|12074|12078.4|12072.4|12082.4|12076.4|12078.4|12072.4|0
1648084800000|2022-03-24 01:20:00|12080.4|12074.4|12074.4|12068.4|12080.4|12074.4|12072.4|12066.4|0
1648085100000|2022-03-24 01:25:00|12073.5|12067.5|12072.3|12066.3|12074.4|12068.4|12070.4|12064.4|0
1648085400000|2022-03-24 01:30:00|12072.4|12066.4|12078.4|12072.4|12078.4|12072.4|12070.3|12064.3|0
1648085700000|2022-03-24 01:35:00|12079.2|12073.2|12090.4|12084.4|12091.4|12085.4|12079.2|12073.2|0
1648086000000|2022-03-24 01:40:00|12089.9|12083.9|12096.4|12090.4|12098.4|12092.4|12088.4|12082.4|0
1648086300000|2022-03-24 01:45:00|12095.9|12089.9|12089.4|12083.4|12098.4|12092.4|12088.4|12082.4|0
1648086600000|2022-03-24 01:50:00|12089.8|12083.8|12094.4|12088.4|12095.4|12089.4|12088.4|12082.4|0
1648086900000|2022-03-24 01:55:00|12094.8|12088.8|12088.4|12082.4|12098.4|12092.4|12086.4|12080.4|0
1648087200000|2022-03-24 02:00:00|12088.5|12082.5|12090.1|12084.1|12092.1|12086.1|12088|12082|0
1648087500000|2022-03-24 02:05:00|12090|12084|12092.1|12086.1|12092.1|12086.1|12090|12084|0
1648087800000|2022-03-24 02:10:00|12093|12087|12088|12082|12094.1|12088.1|12088|12082|0
1648088100000|2022-03-24 02:15:00|12088.1|12082.1|12086.1|12080.1|12088.1|12082.1|12084.1|12078.1|0
1648088400000|2022-03-24 02:20:00|12087|12081|12086.1|12080.1|12088.1|12082.1|12086.1|12080.1|0
1648088700000|2022-03-24 02:25:00|12088.1|12082.1|12088.1|12082.1|12088.1|12082.1|12086.1|12080.1|0
1648089000000|2022-03-24 02:30:00|12089.8|12083.8|12095.1|12089.1|12098.1|12092.1|12089.8|12083.8|0
1648089300000|2022-03-24 02:35:00|12095.5|12089.5|12094.1|12088.1|12096.1|12090.1|12094|12088|0
1648089600000|2022-03-24 02:40:00|12094|12088|12098|12092|12098|12092|12094|12088|0
1648089900000|2022-03-24 02:45:00|12098.9|12092.9|12102.1|12096.1|12104.1|12098.1|12098|12092|0
1648090200000|2022-03-24 02:50:00|12101.2|12095.2|12100.1|12094.1|12102.1|12096.1|12100|12094|0
1648090500000|2022-03-24 02:55:00|12100.9|12094.9|12102.1|12096.1|12102.1|12096.1|12100.9|12094.9|0
1648090800000|2022-03-24 03:00:00|12102|12096|12098.1|12092.1|12102.1|12096.1|12098.1|12092.1|0
1648091100000|2022-03-24 03:05:00|12098|12092|12102.1|12096.1|12102.1|12096.1|12096|12090|0
1648091400000|2022-03-24 03:10:00|12102.9|12096.9|12104|12098|12104.1|12098.1|12102|12096|0
1648091700000|2022-03-24 03:15:00|12102|12096|12104|12098|12106|12100|12100.1|12094.1|0
1648092000000|2022-03-24 03:20:00|12104.1|12098.1|12100.1|12094.1|12104.1|12098.1|12100|12094|0
1648092300000|2022-03-24 03:25:00|12100.9|12094.9|12100|12094|12102.1|12096.1|12100|12094|0
1648092600000|2022-03-24 03:30:00|12101.3|12095.3|12102.4|12096.4|12106.4|12100.4|12101.3|12095.3|0
1648092900000|2022-03-24 03:35:00|12101.9|12095.9|12102.4|12096.4|12102.4|12096.4|12100.4|12094.4|0
1648093200000|2022-03-24 03:40:00|12101.9|12095.9|12099.4|12093.4|12101.9|12095.9|12099.4|12093.4|0
1648093500000|2022-03-24 03:45:00|12099|12093|12102.1|12096.1|12102.1|12096.1|12096.1|12090.1|0
1648093800000|2022-03-24 03:50:00|12102.9|12096.9|12108.1|12102.1|12108.1|12102.1|12102.1|12096.1|0
1648094100000|2022-03-24 03:55:00|12108.5|12102.5|12114.1|12108.1|12114.1|12108.1|12108.1|12102.1|0
1648094400000|2022-03-24 04:00:00|12115.3|12109.3|12114.4|12108.4|12116.4|12110.4|12112.4|12106.4|0
1648095000000|2022-03-24 04:10:00|12113.9|12107.9|12112.4|12106.4|12113.9|12107.9|12112.4|12106.4|0
1648095300000|2022-03-24 04:15:00|12112.8|12106.8|12116.4|12110.4|12118.4|12112.4|12112.8|12106.8|0
1648095600000|2022-03-24 04:20:00|12115.9|12109.9|12114.4|12108.4|12116.4|12110.4|12113.4|12107.4|0
1648095900000|2022-03-24 04:25:00|12113.9|12107.9|12114.5|12108.5|12114.5|12108.5|12112.4|12106.4|0
1648096200000|2022-03-24 04:30:00|12114.2|12108.2|12114.2|12108.2|12116.2|12110.2|12112.2|12106.2|0
1648096500000|2022-03-24 04:35:00|12114.1|12108.1|12116.2|12110.2|12117.2|12111.2|12114.1|12108.1|0
1648096800000|2022-03-24 04:40:00|12116.1|12110.1|12116.2|12110.2|12118.1|12112.1|12116.1|12110.1|0
1648097100000|2022-03-24 04:45:00|12118.5|12112.5|12116.5|12110.5|12122.5|12116.5|12116.5|12110.5|0
1648097400000|2022-03-24 04:50:00|12117.4|12111.4|12114.5|12108.5|12118.5|12112.5|12114.5|12108.5|0
1648097700000|2022-03-24 04:55:00|12114.1|12108.1|12112.5|12106.5|12114.5|12108.5|12112.5|12106.5|0
1648098000000|2022-03-24 05:00:00|12113.4|12107.4|12116.5|12110.5|12116.6|12110.6|12113.4|12107.4|0
1648098300000|2022-03-24 05:05:00|12115.7|12109.7|12114.5|12108.5|12118.6|12112.6|12112.5|12106.5|0
1648098600000|2022-03-24 05:10:00|12114.1|12108.1|12116.6|12110.6|12120.5|12114.5|12112.5|12106.5|0
1648098900000|2022-03-24 05:15:00|12117.4|12111.4|12116.5|12110.5|12118.6|12112.6|12116.5|12110.5|0
1648099200000|2022-03-24 05:20:00|12114.5|12108.5|12118.5|12112.5|12118.5|12112.5|12114.5|12108.5|0
1648099500000|2022-03-24 05:25:00|12119.4|12113.4|12120.5|12114.5|12120.5|12114.5|12118.5|12112.5|0
1648099800000|2022-03-24 05:30:00|12119.6|12113.6|12122.9|12116.9|12123|12117|12118.5|12112.5|0
1648100100000|2022-03-24 05:35:00|12122.5|12116.5|12133|12127|12133|12127|12121.9|12115.9|0
1648100400000|2022-03-24 05:40:00|12131|12125|12131.1|12125.1|12133|12127|12129|12123|0
1648100700000|2022-03-24 05:45:00|12132|12126|12135|12129|12137.1|12131.1|12132|12126|0
1648101000000|2022-03-24 05:50:00|12134.6|12128.6|12133|12127|12134.6|12128.6|12133|12127|0
1648101300000|2022-03-24 05:55:00|12133.5|12127.5|12135.1|12129.1|12137.1|12131.1|12133|12127|0
1648101600000|2022-03-24 06:00:00|12135.9|12129.9|12139|12133|12141.1|12135.1|12133.1|12127.1|0
1648101900000|2022-03-24 06:05:00|12138.9|12132.9|12130|12124|12139|12133|12129|12123|0
1648102200000|2022-03-24 06:10:00|12129.6|12123.6|12126.8|12120.8|12130|12124|12124.8|12118.8|0
1648102500000|2022-03-24 06:15:00|12126.3|12120.3|12126.8|12120.8|12127.7|12121.7|12124.8|12118.8|0
1648102800000|2022-03-24 06:20:00|12126.3|12120.3|12124.8|12118.8|12128.7|12122.7|12124.7|12118.7|0
1648103100000|2022-03-24 06:25:00|12124.3|12118.3|12124.8|12118.8|12124.8|12118.8|12123.8|12117.8|0
1648103400000|2022-03-24 06:30:00|12124.3|12118.3|12125.7|12119.7|12126.8|12120.8|12123.8|12117.8|0
1648103700000|2022-03-24 06:35:00|12125.3|12119.3|12122.8|12116.8|12127.7|12121.7|12122.8|12116.8|0
1648104000000|2022-03-24 06:40:00|12123.2|12117.2|12124.7|12118.7|12124.8|12118.8|12122.8|12116.8|0
1648104300000|2022-03-24 06:45:00|12123.7|12117.7|12121|12115|12124.8|12118.8|12120.8|12114.8|0
1648104600000|2022-03-24 06:50:00|12121.4|12115.4|12118|12112|12122|12116|12118|12112|0
1648104900000|2022-03-24 06:55:00|12118.4|12112.4|12118.9|12112.9|12119|12113|12117|12111|0
1648105200000|2022-03-24 07:00:00|12105.5|12103.5|12113|12111|12118.5|12116.5|12105.5|12103.5|22
1648105500000|2022-03-24 07:05:00|12112.5|12110.5|12112|12110|12115|12113|12105.5|12103.5|41
1648105800000|2022-03-24 07:10:00|12111|12109|12118|12116|12118|12116|12109|12107|20
1648106100000|2022-03-24 07:15:00|12117.5|12115.5|12124.5|12122.5|12126.5|12124.5|12111.5|12109.5|27
1648106400000|2022-03-24 07:20:00|12125|12123|12121|12119|12130|12128|12119|12117|19
1648106700000|2022-03-24 07:25:00|12120.5|12118.5|12130|12128|12130|12128|12120|12118|16
1648107000000|2022-03-24 07:30:00|12130.5|12128.5|12124|12122|12131|12129|12122|12120|29
1648107300000|2022-03-24 07:35:00|12123.5|12121.5|12117|12115|12125|12123|12117|12115|16
1648107600000|2022-03-24 07:40:00|12116.5|12114.5|12116|12114|12120|12118|12115|12113|20
1648107900000|2022-03-24 07:45:00|12115.5|12113.5|12124|12122|12124|12122|12113|12111|15
1648108200000|2022-03-24 07:50:00|12123.5|12121.5|12115.5|12113.5|12123.5|12121.5|12112.5|12110.5|19
1648108500000|2022-03-24 07:55:00|12117|12115|12112.5|12110.5|12121.5|12119.5|12111.5|12109.5|63
1648108800000|2022-03-24 08:00:00|12116|12114|12108.5|12106.5|12118.5|12116.5|12105.5|12103.5|558
1648109100000|2022-03-24 08:05:00|12109.5|12107.5|12110.5|12108.5|12122.5|12120.5|12100.5|12098.5|470
1648109400000|2022-03-24 08:10:00|12110|12108|12088.5|12086.5|12117|12115|12087.5|12085.5|316
1648109700000|2022-03-24 08:15:00|12089|12087|12106|12104|12113.5|12111.5|12083|12081|362
1648110000000|2022-03-24 08:20:00|12106.5|12104.5|12122.5|12120.5|12125.5|12123.5|12099.5|12097.5|326
1648110300000|2022-03-24 08:25:00|12122|12120|12123|12121|12128|12126|12120.5|12118.5|381
1648110600000|2022-03-24 08:30:00|12122.5|12120.5|12115|12113|12124|12122|12110.5|12108.5|1178
1648110900000|2022-03-24 08:35:00|12115.5|12113.5|12127.5|12125.5|12131.5|12129.5|12113|12111|537
1648111200000|2022-03-24 08:40:00|12127.7|12125.7|12126.2|12124.2|12132.2|12130.2|12124.7|12122.7|156
1648111500000|2022-03-24 08:45:00|12126.7|12124.7|12112.7|12110.7|12129.2|12127.2|12112.2|12110.2|392
1648111800000|2022-03-24 08:50:00|12113.2|12111.2|12111.7|12109.7|12117.2|12115.2|12108.2|12106.2|119
1648112100000|2022-03-24 08:55:00|12111.2|12109.2|12105.7|12103.7|12117.7|12115.7|12105.7|12103.7|216
1648112400000|2022-03-24 09:00:00|12106.7|12104.7|12111.7|12109.7|12119.2|12117.2|12105.2|12103.2|234
1648112700000|2022-03-24 09:05:00|12111.2|12109.2|12111.7|12109.7|12113.7|12111.7|12106.2|12104.2|502
1648113000000|2022-03-24 09:10:00|12111.2|12109.2|12119.2|12117.2|12119.2|12117.2|12105.2|12103.2|168
1648113300000|2022-03-24 09:15:00|12118.7|12116.7|12115.2|12113.2|12119.2|12117.2|12111.7|12109.7|178
1648113600000|2022-03-24 09:20:00|12115.7|12113.7|12113.7|12111.7|12124.7|12122.7|12111.2|12109.2|258
1648113900000|2022-03-24 09:25:00|12112.7|12110.7|12102.7|12100.7|12116.7|12114.7|12102.2|12100.2|111
1648114200000|2022-03-24 09:30:00|12103.2|12101.2|12110.7|12108.7|12112.2|12110.2|12098.2|12096.2|147
1648114500000|2022-03-24 09:35:00|12111.2|12109.2|12112.2|12110.2|12112.7|12110.7|12105.2|12103.2|42
1648114800000|2022-03-24 09:40:00|12112.7|12110.7|12114.7|12112.7|12115.7|12113.7|12108.7|12106.7|78
1648115100000|2022-03-24 09:45:00|12115.2|12113.2|12116.7|12114.7|12117.7|12115.7|12110.2|12108.2|63
1648115400000|2022-03-24 09:50:00|12116.2|12114.2|12123.2|12121.2|12123.2|12121.2|12115.2|12113.2|60
1648115700000|2022-03-24 09:55:00|12122.7|12120.7|12113.2|12111.2|12124.2|12122.2|12112.7|12110.7|232
1648116000000|2022-03-24 10:00:00|12112.7|12110.7|12097.7|12095.7|12113.7|12111.7|12092.2|12090.2|552
1648116300000|2022-03-24 10:05:00|12097.2|12095.2|12091.2|12089.2|12101.7|12099.7|12090.2|12088.2|120
1648116600000|2022-03-24 10:10:00|12091.7|12089.7|12083.7|12081.7|12095.2|12093.2|12083.7|12081.7|108
1648116900000|2022-03-24 10:15:00|12084.2|12082.2|12091.7|12089.7|12093.2|12091.2|12082.2|12080.2|78
1648117200000|2022-03-24 10:20:00|12091.2|12089.2|12079.7|12077.7|12095.2|12093.2|12078.2|12076.2|185
1648117500000|2022-03-24 10:25:00|12079.2|12077.2|12078.7|12076.7|12084.7|12082.7|12077.2|12075.2|103
1648117800000|2022-03-24 10:30:00|12079.2|12077.2|12077.2|12075.2|12079.7|12077.7|12070.2|12068.2|148
1648118100000|2022-03-24 10:35:00|12076.7|12074.7|12078.7|12076.7|12085.2|12083.2|12075.7|12073.7|141
1648118400000|2022-03-24 10:40:00|12079.2|12077.2|12074.2|12072.2|12080.2|12078.2|12072.2|12070.2|69
1648118700000|2022-03-24 10:45:00|12073.7|12071.7|12081.2|12079.2|12087.2|12085.2|12073.7|12071.7|167
1648119000000|2022-03-24 10:50:00|12080.7|12078.7|12087.2|12085.2|12088.2|12086.2|12079.7|12077.7|92
1648119300000|2022-03-24 10:55:00|12086.7|12084.7|12085.7|12083.7|12090.2|12088.2|12081.7|12079.7|101
1648119600000|2022-03-24 11:00:00|12085.2|12083.2|12094.2|12092.2|12095.7|12093.7|12085.2|12083.2|83
1648119900000|2022-03-24 11:05:00|12093.7|12091.7|12112.2|12110.2|12117.7|12115.7|12091.2|12089.2|370
1648120200000|2022-03-24 11:10:00|12112.7|12110.7|12102.7|12100.7|12115.2|12113.2|12102.7|12100.7|155
1648120500000|2022-03-24 11:15:00|12103.2|12101.2|12104.7|12102.7|12105.2|12103.2|12101.2|12099.2|64
1648120800000|2022-03-24 11:20:00|12104.2|12102.2|12109.7|12107.7|12111.2|12109.2|12101.2|12099.2|155
1648121100000|2022-03-24 11:25:00|12110.2|12108.2|12112.7|12110.7|12115.2|12113.2|12108.7|12106.7|105
1648121400000|2022-03-24 11:30:00|12113.2|12111.2|12111.7|12109.7|12115.2|12113.2|12108.7|12106.7|69
1648121700000|2022-03-24 11:35:00|12111.2|12109.2|12115.7|12113.7|12119.7|12117.7|12109.2|12107.2|139
1648122000000|2022-03-24 11:40:00|12105.7|12103.7|12117.7|12115.7|12121.2|12119.2|12075.7|12073.7|1971
1648122300000|2022-03-24 11:45:00|12116.7|12114.7|12121.2|12119.2|12127.2|12125.2|12112.7|12110.7|210
1648122600000|2022-03-24 11:50:00|12121.7|12119.7|12117.7|12115.7|12123.2|12121.2|12113.2|12111.2|172
1648122900000|2022-03-24 11:55:00|12118.2|12116.2|12119.7|12117.7|12121.2|12119.2|12115.7|12113.7|84
1648123200000|2022-03-24 12:00:00|12119.2|12117.2|12123.7|12121.7|12124.2|12122.2|12116.2|12114.2|165
1648123500000|2022-03-24 12:05:00|12123.2|12121.2|12120.7|12118.7|12125.2|12123.2|12120.2|12118.2|108
1648123800000|2022-03-24 12:10:00|12121.2|12119.2|12118.2|12116.2|12121.2|12119.2|12115.2|12113.2|129
1648124100000|2022-03-24 12:15:00|12118.7|12116.7|12113.7|12111.7|12118.7|12116.7|12113.2|12111.2|83
1648124400000|2022-03-24 12:20:00|12113.2|12111.2|12112.2|12110.2|12115.2|12113.2|12108.7|12106.7|185
1648124700000|2022-03-24 12:25:00|12112.7|12110.7|12113.7|12111.7|12115.7|12113.7|12109.7|12107.7|123
1648125000000|2022-03-24 12:30:00|12114.7|12112.7|12119.7|12117.7|12120.2|12118.2|12109.7|12107.7|137
1648125300000|2022-03-24 12:35:00|12119.2|12117.2|12120.2|12118.2|12126.2|12124.2|12117.2|12115.2|218
1648125600000|2022-03-24 12:40:00|12120.5|12118.5|12128|12126|12129|12127|12119.5|12117.5|85
1648125900000|2022-03-24 12:45:00|12127.5|12125.5|12127|12125|12128.5|12126.5|12120.5|12118.5|121
1648126200000|2022-03-24 12:50:00|12127.5|12125.5|12128|12126|12132|12130|12124|12122|116
1648126500000|2022-03-24 12:55:00|12128.5|12126.5|12122|12120|12129|12127|12121|12119|75
1648126800000|2022-03-24 13:00:00|12121.5|12119.5|12124.5|12122.5|12127|12125|12120|12118|109
1648127100000|2022-03-24 13:05:00|12125|12123|12122.5|12120.5|12130|12128|12120|12118|107
1648127400000|2022-03-24 13:10:00|12123|12121|12115.5|12113.5|12124.5|12122.5|12115.5|12113.5|99
1648127700000|2022-03-24 13:15:00|12116.5|12114.5|12115|12113|12120|12118|12114|12112|111
1648128000000|2022-03-24 13:20:00|12115.5|12113.5|12120.5|12118.5|12121.5|12119.5|12114.5|12112.5|58
1648128300000|2022-03-24 13:25:00|12121|12119|12113|12111|12121.5|12119.5|12112.5|12110.5|93
1648128600000|2022-03-24 13:30:00|12113.5|12111.5|12110|12108|12114.5|12112.5|12107.5|12105.5|158
1648128900000|2022-03-24 13:35:00|12109.5|12107.5|12109.5|12107.5|12111.5|12109.5|12102.5|12100.5|140
1648129200000|2022-03-24 13:40:00|12109|12107|12114|12112|12122.5|12120.5|12108|12106|118
1648129500000|2022-03-24 13:45:00|12114.5|12112.5|12103.5|12101.5|12119.5|12117.5|12102.5|12100.5|196
1648129800000|2022-03-24 13:50:00|12103|12101|12107|12105|12112.5|12110.5|12099.5|12097.5|169
1648130100000|2022-03-24 13:55:00|12107.5|12105.5|12113.5|12111.5|12119|12117|12106.5|12104.5|212
1648130400000|2022-03-24 14:00:00|12113|12111|12121.5|12119.5|12129|12127|12113|12111|232
1648130700000|2022-03-24 14:05:00|12122.5|12120.5|12120.5|12118.5|12127.5|12125.5|12116.5|12114.5|183
1648131000000|2022-03-24 14:10:00|12120|12118|12119.5|12117.5|12122.5|12120.5|12113.5|12111.5|210
1648131300000|2022-03-24 14:15:00|12120|12118|12111.5|12109.5|12121|12119|12106.5|12104.5|362
1648131600000|2022-03-24 14:20:00|12112|12110|12097|12095|12113.5|12111.5|12097|12095|271
1648131900000|2022-03-24 14:25:00|12096.5|12094.5|12104|12102|12110|12108|12096.5|12094.5|178
1648132200000|2022-03-24 14:30:00|12103.5|12101.5|12116.5|12114.5|12118.5|12116.5|12101|12099|287
1648132500000|2022-03-24 14:35:00|12116|12114|12108.5|12106.5|12119|12117|12104.5|12102.5|349
1648132800000|2022-03-24 14:40:00|12109|12107|12116.5|12114.5|12116.5|12114.5|12106.5|12104.5|143
1648133100000|2022-03-24 14:45:00|12117|12115|12118|12116|12121|12119|12114.5|12112.5|155
1648133400000|2022-03-24 14:50:00|12117.5|12115.5|12115.5|12113.5|12120.5|12118.5|12112.5|12110.5|211
1648133700000|2022-03-24 14:55:00|12116|12114|12113|12111|12117.5|12115.5|12104.5|12102.5|126
1648134000000|2022-03-24 15:00:00|12112.5|12110.5|12119.5|12117.5|12140.5|12138.5|12110.5|12108.5|1007
1648134300000|2022-03-24 15:05:00|12119|12117|12107.5|12105.5|12121|12119|12106|12104|364
1648134600000|2022-03-24 15:10:00|12107.6|12105.6|12117.6|12115.6|12122.1|12120.1|12106.1|12104.1|138
1648134900000|2022-03-24 15:15:00|12118.1|12116.1|12127.1|12125.1|12128.6|12126.6|12117.6|12115.6|349
1648135200000|2022-03-24 15:20:00|12127.6|12125.6|12135.1|12133.1|12135.6|12133.6|12126.6|12124.6|237
1648135500000|2022-03-24 15:25:00|12134.6|12132.6|12145.6|12143.6|12149.6|12147.6|12131.6|12129.6|358
1648135800000|2022-03-24 15:30:00|12146.6|12144.6|12142.1|12140.1|12147.6|12145.6|12139.6|12137.6|253
1648136100000|2022-03-24 15:35:00|12142.6|12140.6|12145.6|12143.6|12147.6|12145.6|12142.1|12140.1|107
1648136400000|2022-03-24 15:40:00|12144.6|12142.6|12149.1|12147.1|12150.1|12148.1|12143.6|12141.6|412
1648136700000|2022-03-24 15:45:00|12148.6|12146.6|12145.6|12143.6|12149.1|12147.1|12142.6|12140.6|193
1648137000000|2022-03-24 15:50:00|12146.1|12144.1|12145.1|12143.1|12148.6|12146.6|12143.6|12141.6|71
1648137300000|2022-03-24 15:55:00|12145.6|12143.6|12128.6|12126.6|12145.6|12143.6|12128.6|12126.6|355
1648137600000|2022-03-24 16:00:00|12128.1|12126.1|12119.6|12117.6|12133.1|12131.1|12119.6|12117.6|500
1648137900000|2022-03-24 16:05:00|12118.6|12116.6|12127.1|12125.1|12131.6|12129.6|12116.1|12114.1|202
1648138200000|2022-03-24 16:10:00|12127.6|12125.6|12131.1|12129.1|12132.1|12130.1|12127.1|12125.1|103
1648138500000|2022-03-24 16:15:00|12130.6|12128.6|12131.1|12129.1|12133.6|12131.6|12124.6|12122.6|349
1648138800000|2022-03-24 16:20:00|12130.6|12128.6|12136.1|12134.1|12138.1|12136.1|12124.1|12122.1|445
1648139100000|2022-03-24 16:25:00|12136.6|12134.6|12132.6|12130.6|12141.1|12139.1|12116.6|12114.6|1282
1648139400000|2022-03-24 16:30:00|12131.6|12129.6|12128.1|12126.1|12136.6|12134.6|12123.1|12121.1|1142
1648139700000|2022-03-24 16:35:00|12128.6|12126.6|12125.1|12123.1|12129.1|12127.1|12118.1|12116.1|182
1648140000000|2022-03-24 16:40:00|12124.1|12122.1|12132.6|12130.6|12133.1|12131.1|12123.1|12121.1|210
1648140300000|2022-03-24 16:45:00|12132.1|12130.1|12131.1|12129.1|12133.6|12131.6|12129.6|12127.6|163
1648140600000|2022-03-24 16:50:00|12131.6|12129.6|12136.1|12134.1|12137.6|12135.6|12130.6|12128.6|95
1648140900000|2022-03-24 16:55:00|12135.6|12133.6|12135.6|12133.6|12138.1|12136.1|12133.6|12131.6|126
1648141200000|2022-03-24 17:00:00|12137.6|12135.6|12132.6|12130.6|12141.1|12139.1|12132.6|12130.6|65
1648141500000|2022-03-24 17:05:00|12134.1|12132.1|12132.1|12130.1|12140.1|12138.1|12130.6|12128.6|67
1648141800000|2022-03-24 17:10:00|12132.6|12130.6|12134.1|12132.1|12136.1|12134.1|12131.1|12129.1|10
1648142100000|2022-03-24 17:15:00|12134.6|12132.6|12138.6|12136.6|12138.6|12136.6|12133.6|12131.6|6
1648142400000|2022-03-24 17:20:00|12138.1|12136.1|12136.1|12134.1|12141.6|12139.6|12134.1|12132.1|23
1648142700000|2022-03-24 17:25:00|12135.6|12133.6|12138.1|12136.1|12141.6|12139.6|12134.6|12132.6|11
1648143000000|2022-03-24 17:30:00|12137.6|12135.6|12134.1|12132.1|12140.6|12138.6|12131.1|12129.1|9
1648143300000|2022-03-24 17:35:00|12133.6|12131.6|12133.6|12131.6|12137.6|12135.6|12132.1|12130.1|12
1648143600000|2022-03-24 17:40:00|12134.1|12132.1|12136.6|12134.6|12136.6|12134.6|12131.1|12129.1|20
1648143900000|2022-03-24 17:45:00|12137.1|12135.1|12134.6|12132.6|12138.6|12136.6|12134.1|12132.1|14
1648144200000|2022-03-24 17:50:00|12134.1|12132.1|12132.1|12130.1|12136.6|12134.6|12131.1|12129.1|11
1648144500000|2022-03-24 17:55:00|12131.6|12129.6|12130.1|12128.1|12132.1|12130.1|12127.1|12125.1|39
1648144800000|2022-03-24 18:00:00|12129.6|12127.6|12139.1|12137.1|12140.1|12138.1|12128.6|12126.6|20
1648145100000|2022-03-24 18:05:00|12138.6|12136.6|12130.6|12128.6|12140.1|12138.1|12128.1|12126.1|13
1648145400000|2022-03-24 18:10:00|12130.1|12128.1|12130.6|12128.6|12133.6|12131.6|12123.1|12121.1|17
1648145700000|2022-03-24 18:15:00|12131.6|12129.6|12130.1|12128.1|12134.6|12132.6|12128.1|12126.1|8
1648146000000|2022-03-24 18:20:00|12129.6|12127.6|12125.6|12123.6|12131.1|12129.1|12124.1|12122.1|1
1648146300000|2022-03-24 18:25:00|12125.1|12123.1|12127.6|12125.6|12128.1|12126.1|12121.1|12119.1|29
1648146600000|2022-03-24 18:30:00|12128.1|12126.1|12125.1|12123.1|12129.6|12127.6|12123.1|12121.1|30
1648146900000|2022-03-24 18:35:00|12125.6|12123.6|12128.1|12126.1|12128.1|12126.1|12121.6|12119.6|34
1648147200000|2022-03-24 18:40:00|12128.6|12126.6|12120.6|12118.6|12129.1|12127.1|12120.1|12118.1|26
1648147500000|2022-03-24 18:45:00|12120.1|12118.1|12115.1|12113.1|12122.6|12120.6|12112.6|12110.6|39
1648147800000|2022-03-24 18:50:00|12115.6|12113.6|12118.1|12116.1|12124.6|12122.6|12115.1|12113.1|25
1648148100000|2022-03-24 18:55:00|12118.6|12116.6|12114.1|12112.1|12119.1|12117.1|12113.1|12111.1|27
1648148400000|2022-03-24 19:00:00|12113.6|12111.6|12111.6|12109.6|12116.1|12114.1|12109.1|12107.1|38
1648148700000|2022-03-24 19:05:00|12110.1|12108.1|12119.6|12117.6|12122.6|12120.6|12109.6|12107.6|28
1648149000000|2022-03-24 19:10:00|12119.1|12117.1|12115.6|12113.6|12122.6|12120.6|12115.1|12113.1|38
1648149300000|2022-03-24 19:15:00|12114.6|12112.6|12120.1|12118.1|12120.6|12118.6|12113.6|12111.6|22
1648149600000|2022-03-24 19:20:00|12120.6|12118.6|12127.6|12125.6|12127.6|12125.6|12119.6|12117.6|40
1648149900000|2022-03-24 19:25:00|12127.1|12125.1|12128.6|12126.6|12134.1|12132.1|12127.1|12125.1|59
1648150200000|2022-03-24 19:30:00|12129.1|12127.1|12131.6|12129.6|12135.6|12133.6|12128.6|12126.6|21
1648150500000|2022-03-24 19:35:00|12132.1|12130.1|12133.1|12131.1|12135.6|12133.6|12131.6|12129.6|12
1648150800000|2022-03-24 19:40:00|12133.6|12131.6|12136.1|12134.1|12138.1|12136.1|12128.1|12126.1|17
1648151100000|2022-03-24 19:45:00|12135.6|12133.6|12138.1|12136.1|12140.6|12138.6|12135.6|12133.6|36
1648151400000|2022-03-24 19:50:00|12138.6|12136.6|12144.6|12142.6|12146.6|12144.6|12135.1|12133.1|43
1648151700000|2022-03-24 19:55:00|12145.1|12143.1|12158.6|12156.6|12160.6|12158.6|12142.6|12140.6|55
1648152000000|2022-03-24 20:00:00|12159.6|12157.6|12154.6|12152.6|12160.1|12158.1|12153.6|12151.6|7
1648152300000|2022-03-24 20:05:00|12154.1|12152.1|12152.6|12150.6|12154.6|12152.6|12150.6|12148.6|3
1648152600000|2022-03-24 20:10:00|12152.1|12150.1|12157.1|12155.1|12157.1|12155.1|12146.6|12144.6|24
1648152900000|2022-03-24 20:15:00|12158.1|12156.1|12155.6|12153.6|12158.1|12156.1|12154.6|12152.6|3
1648153200000|2022-03-24 20:20:00|12156.1|12154.1|12157.1|12155.1|12159.1|12157.1|12152.6|12150.6|2
1648153500000|2022-03-24 20:25:00|12157.6|12155.6|12157.1|12155.1|12158.1|12156.1|12156.1|12154.1|0
1648153800000|2022-03-24 20:30:00|12156.6|12154.6|12156.1|12154.1|12157.1|12155.1|12156.1|12154.1|0
1648154100000|2022-03-24 20:35:00|12156.6|12154.6|12156.6|12154.6|12157.1|12155.1|12156.1|12154.1|0
1648154400000|2022-03-24 20:40:00|12157.1|12155.1|12156.6|12154.6|12157.1|12155.1|12156.1|12154.1|1
1648154700000|2022-03-24 20:45:00|12156.1|12154.1|12156.6|12154.6|12156.6|12154.6|12156.1|12154.1|1
1648155000000|2022-03-24 20:50:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|3
1648155300000|2022-03-24 20:55:00|12155.6|12153.6|12152.4|12146.4|12155.6|12153.6|12142.6|12140.6|5
1648155600000|2022-03-24 21:00:00|12151.5|12145.5|12153.6|12147.6|12154.5|12148.5|12151.5|12145.5|500
1648155900000|2022-03-24 21:05:00|12153.8|12147.8|12154|12148|12154|12148|12153.6|12147.6|0
1648156200000|2022-03-24 21:10:00|12153.3|12147.3|12154|12148|12154|12148|12153.3|12147.3|0
1648156500000|2022-03-24 21:15:00|12153.8|12147.8|12154|12148|12154|12148|12153.8|12147.8|0
1648156800000|2022-03-24 21:20:00|12154.2|12148.2|12154.2|12148.2|12154.7|12148.7|12153.8|12147.8|0
1648157100000|2022-03-24 21:25:00|12154.3|12148.3|12154.3|12148.3|12154.9|12148.9|12154.3|12148.3|0
1648157400000|2022-03-24 21:30:00|12153.8|12147.8|12153.8|12147.8|12153.8|12147.8|12153.8|12147.8|0
1648157700000|2022-03-24 21:35:00|12153.6|12147.6|12153.3|12147.3|12153.6|12147.6|12153.3|12147.3|0
1648158000000|2022-03-24 21:40:00|12152.6|12146.6|12152.6|12146.6|12152.6|12146.6|12152.6|12146.6|0
1648158300000|2022-03-24 21:45:00|12152.4|12146.4|12152.6|12146.6|12152.6|12146.6|12152.4|12146.4|0
1648158600000|2022-03-24 21:50:00|12153.8|12147.8|12154.2|12148.2|12154.7|12148.7|12152.6|12146.6|0
1648158900000|2022-03-24 21:55:00|12153.6|12147.6|12153.5|12147.5|12154.2|12148.2|12153.3|12147.3|0
1648159200000|2022-03-24 22:00:00|12153.4|12147.4|12155|12149|12157|12151|12149.7|12143.7|0
1648159500000|2022-03-24 22:05:00|12155.2|12149.2|12150.2|12144.2|12155.2|12149.2|12149.3|12143.3|0
1648159800000|2022-03-24 22:10:00|12151.1|12145.1|12147.3|12141.3|12151.1|12145.1|12145.9|12139.9|0
1648160100000|2022-03-24 22:15:00|12147.1|12141.1|12150.3|12144.3|12150.7|12144.7|12145.9|12139.9|0
1648160400000|2022-03-24 22:20:00|12149.9|12143.9|12150.7|12144.7|12152.3|12146.3|12149.9|12143.9|0
1648160700000|2022-03-24 22:25:00|12152.4|12146.4|12152.9|12146.9|12156.9|12150.9|12152.4|12146.4|0
1648161000000|2022-03-24 22:30:00|12152.6|12146.6|12150.1|12144.1|12153.1|12147.1|12149.7|12143.7|0
1648161300000|2022-03-24 22:35:00|12149.7|12143.7|12149|12143|12151.7|12145.7|12148.5|12142.5|0
1648161600000|2022-03-24 22:40:00|12148.6|12142.6|12149|12143|12149.5|12143.5|12148.5|12142.5|0
1648161900000|2022-03-24 22:45:00|12148.5|12142.5|12151.2|12145.2|12151.7|12145.7|12148.5|12142.5|0
1648162200000|2022-03-24 22:50:00|12151.1|12145.1|12150.6|12144.6|12152.4|12146.4|12150.1|12144.1|0
1648162500000|2022-03-24 22:55:00|12150.1|12144.1|12146.7|12140.7|12150.1|12144.1|12146.1|12140.1|0
1648162800000|2022-03-24 23:00:00|12146.1|12140.1|12146.1|12140.1|12147.7|12141.7|12146.1|12140.1|0
1648163100000|2022-03-24 23:05:00|12146.7|12140.7|12146.7|12140.7|12147.7|12141.7|12146.1|12140.1|0
1648163400000|2022-03-24 23:10:00|12146.3|12140.3|12143.3|12137.3|12146.7|12140.7|12142.2|12136.2|0
1648163700000|2022-03-24 23:15:00|12143.8|12137.8|12146.7|12140.7|12147.7|12141.7|12143.8|12137.8|0
1648164000000|2022-03-24 23:20:00|12147|12141|12150.6|12144.6|12150.6|12144.6|12146.1|12140.1|0
1648164300000|2022-03-24 23:25:00|12150.1|12144.1|12149|12143|12152.4|12146.4|12148.6|12142.6|0
1648164600000|2022-03-24 23:30:00|12148.6|12142.6|12147.7|12141.7|12150.1|12144.1|12147.2|12141.2|0
1648164900000|2022-03-24 23:35:00|12147.2|12141.2|12146.1|12140.1|12149.5|12143.5|12145|12139|0
1648165200000|2022-03-24 23:40:00|12145.8|12139.8|12147.7|12141.7|12147.7|12141.7|12144.3|12138.3|0
1648165500000|2022-03-24 23:45:00|12147.8|12141.8|12147.2|12141.2|12149.5|12143.5|12146.1|12140.1|0
1648165800000|2022-03-24 23:50:00|12147|12141|12147.2|12141.2|12149|12143|12146.1|12140.1|0
1648166100000|2022-03-24 23:55:00|12147.7|12141.7|12146.1|12140.1|12148.5|12142.5|12145.6|12139.6|0
1648166400000|2022-03-25 00:00:00|12146.2|12140.2|12141.1|12135.1|12147.2|12141.2|12139.8|12133.8|0
1648166700000|2022-03-25 00:05:00|12141.6|12135.6|12138.8|12132.8|12141.6|12135.6|12137.7|12131.7|0
1648167000000|2022-03-25 00:10:00|12138.7|12132.7|12135.3|12129.3|12139.3|12133.3|12134.2|12128.2|0
1648167300000|2022-03-25 00:15:00|12135.8|12129.8|12132.7|12126.7|12136.4|12130.4|12121.9|12115.9|0
1648167600000|2022-03-25 00:20:00|12132.3|12126.3|12128.7|12122.7|12134.7|12128.7|12128.7|12122.7|0
1648167900000|2022-03-25 00:25:00|12129.6|12123.6|12130.7|12124.7|12132.7|12126.7|12128.7|12122.7|0
1648168200000|2022-03-25 00:30:00|12131.6|12125.6|12138.7|12132.7|12138.7|12132.7|12131.6|12125.6|0
1648168500000|2022-03-25 00:35:00|12139.1|12133.1|12139.7|12133.7|12140.7|12134.7|12134.7|12128.7|0
1648168800000|2022-03-25 00:40:00|12140.1|12134.1|12138.7|12132.7|12142.7|12136.7|12138.7|12132.7|0
1648169100000|2022-03-25 00:45:00|12139.6|12133.6|12138.7|12132.7|12141.7|12135.7|12138.7|12132.7|0
1648169400000|2022-03-25 00:50:00|12138.2|12132.2|12132.7|12126.7|12138.7|12132.7|12132.7|12126.7|0
1648169700000|2022-03-25 00:55:00|12134.7|12128.7|12130.7|12124.7|12136.7|12130.7|12130.7|12124.7|0
1648170000000|2022-03-25 01:00:00|12130.3|12124.3|12128.8|12122.8|12130.8|12124.8|12126.8|12120.8|0
1648170300000|2022-03-25 01:05:00|12129.7|12123.7|12132.8|12126.8|12132.8|12126.8|12128.8|12122.8|0
1648170600000|2022-03-25 01:10:00|12133.7|12127.7|12138.8|12132.8|12138.8|12132.8|12133.7|12127.7|0
1648170900000|2022-03-25 01:15:00|12138.7|12132.7|12136.7|12130.7|12138.8|12132.8|12134.7|12128.7|0
1648171200000|2022-03-25 01:20:00|12136.8|12130.8|12129.8|12123.8|12136.8|12130.8|12126.8|12120.8|0
1648171500000|2022-03-25 01:25:00|12130.2|12124.2|12134.8|12128.8|12134.8|12128.8|12124.8|12118.8|0
1648171800000|2022-03-25 01:30:00|12135.2|12129.2|12134.8|12128.8|12136.8|12130.8|12132.8|12126.8|0
1648172100000|2022-03-25 01:35:00|12135.2|12129.2|12136.8|12130.8|12138.8|12132.8|12132.8|12126.8|0
1648172400000|2022-03-25 01:40:00|12136.7|12130.7|12140.8|12134.8|12140.8|12134.8|12136.7|12130.7|0
1648172700000|2022-03-25 01:45:00|12141.7|12135.7|12140.8|12134.8|12142.8|12136.8|12138.8|12132.8|0
1648173000000|2022-03-25 01:50:00|12142.7|12136.7|12169.9|12163.9|12172.9|12166.9|12142.7|12136.7|0
1648173300000|2022-03-25 01:55:00|12169.5|12163.5|12159|12153|12172.9|12166.9|12155|12149|0
1648173600000|2022-03-25 02:00:00|12158.1|12152.1|12153|12147|12159|12153|12153|12147|0
1648173900000|2022-03-25 02:05:00|12153.4|12147.4|12153|12147|12155|12149|12149|12143|0
1648174200000|2022-03-25 02:10:00|12152.6|12146.6|12146|12140|12155|12149|12146|12140|0
1648174500000|2022-03-25 02:15:00|12147|12141|12149|12143|12151|12145|12145|12139|0
1648174800000|2022-03-25 02:20:00|12148.6|12142.6|12143|12137|12149|12143|12143|12137|0
1648175100000|2022-03-25 02:25:00|12142.5|12136.5|12141|12135|12143|12137|12141|12135|0
1648175400000|2022-03-25 02:30:00|12140.5|12134.5|12142.9|12136.9|12143|12137|12137|12131|0
1648175700000|2022-03-25 02:35:00|12143|12137|12145|12139|12147|12141|12140.9|12134.9|0
1648176000000|2022-03-25 02:40:00|12145.9|12139.9|12142|12136|12147|12141|12140|12134|0
1648176300000|2022-03-25 02:45:00|12142.4|12136.4|12141|12135|12143|12137|12141|12135|0
1648176600000|2022-03-25 02:50:00|12143|12137|12143|12137|12145|12139|12141|12135|0
1648176900000|2022-03-25 02:55:00|12142.1|12136.1|12143|12137|12143|12137|12141|12135|0
1648177200000|2022-03-25 03:00:00|12142.1|12136.1|12145|12139|12145|12139|12141|12135|0
1648177500000|2022-03-25 03:05:00|12144.6|12138.6|12141|12135|12149|12143|12141|12135|0
1648177800000|2022-03-25 03:10:00|12139.3|12133.3|12137|12131|12141|12135|12135|12129|0
1648178100000|2022-03-25 03:15:00|12136.6|12130.6|12135|12129|12137|12131|12135|12129|0
1648178400000|2022-03-25 03:20:00|12134.1|12128.1|12135|12129|12135|12129|12133|12127|0
1648178700000|2022-03-25 03:25:00|12135.9|12129.9|12131|12125|12137|12131|12131|12125|0
1648179000000|2022-03-25 03:30:00|12131.5|12125.5|12135|12129|12137|12131|12131.5|12125.5|0
1648179300000|2022-03-25 03:35:00|12134|12128|12131.9|12125.9|12137|12131|12131|12125|0
1648179600000|2022-03-25 03:40:00|12132.3|12126.3|12126.9|12120.9|12132.9|12126.9|12126.9|12120.9|0
1648179900000|2022-03-25 03:45:00|12126.4|12120.4|12128.8|12122.8|12128.9|12122.9|12125.9|12119.9|0
1648180200000|2022-03-25 03:50:00|12128.9|12122.9|12129.9|12123.9|12130.9|12124.9|12126.9|12120.9|0
1648180500000|2022-03-25 03:55:00|12129.4|12123.4|12132.9|12126.9|12132.9|12126.9|12128.9|12122.9|0
1648180800000|2022-03-25 04:00:00|12133.5|12127.5|12135.6|12129.6|12135.6|12129.6|12131.6|12125.6|0
1648181100000|2022-03-25 04:05:00|12135.5|12129.5|12135.6|12129.6|12135.6|12129.6|12133.6|12127.6|0
1648181400000|2022-03-25 04:10:00|12137.5|12131.5|12139.6|12133.6|12143.6|12137.6|12137.5|12131.5|0
1648181700000|2022-03-25 04:15:00|12139.5|12133.5|12137.4|12131.4|12139.6|12133.6|12135.6|12129.6|0
1648182000000|2022-03-25 04:20:00|12138.2|12132.2|12136.4|12130.4|12139.4|12133.4|12135.4|12129.4|0
1648182300000|2022-03-25 04:25:00|12136.8|12130.8|12141.4|12135.4|12141.4|12135.4|12136.8|12130.8|0
1648182600000|2022-03-25 04:30:00|12139.8|12133.8|12142.6|12136.6|12144.7|12138.7|12138.7|12132.7|0
1648182900000|2022-03-25 04:35:00|12142.7|12136.7|12143.6|12137.6|12144.6|12138.6|12142.6|12136.6|0
1648183200000|2022-03-25 04:40:00|12144.1|12138.1|12146.6|12140.6|12148.6|12142.6|12143.6|12137.6|0
1648183500000|2022-03-25 04:45:00|12146.7|12140.7|12148.6|12142.6|12150.6|12144.6|12146.7|12140.7|0
1648183800000|2022-03-25 04:50:00|12148.7|12142.7|12148.7|12142.7|12150.7|12144.7|12146.7|12140.7|0
1648184100000|2022-03-25 04:55:00|12148.2|12142.2|12161.1|12155.1|12167.1|12161.1|12147.7|12141.7|0
1648184400000|2022-03-25 05:00:00|12159.1|12153.1|12151.1|12145.1|12159.1|12153.1|12151.1|12145.1|0
1648184700000|2022-03-25 05:05:00|12151.2|12145.2|12144.3|12138.3|12152.1|12146.1|12144.3|12138.3|0
1648185000000|2022-03-25 05:10:00|12143.2|12137.2|12145.2|12139.2|12147.2|12141.2|12143.1|12137.1|0
1648185300000|2022-03-25 05:15:00|12144.7|12138.7|12142.1|12136.1|12145.2|12139.2|12141.1|12135.1|0
1648185600000|2022-03-25 05:20:00|12142.6|12136.6|12142.1|12136.1|12145.2|12139.2|12141.1|12135.1|0
1648185900000|2022-03-25 05:25:00|12142.2|12136.2|12142.1|12136.1|12146.2|12140.2|12141.1|12135.1|0
1648186200000|2022-03-25 05:30:00|12142.5|12136.5|12135.1|12129.1|12143.1|12137.1|12133.1|12127.1|0
1648186500000|2022-03-25 05:35:00|12134.1|12128.1|12137.1|12131.1|12137.1|12131.1|12133.1|12127.1|0
1648186800000|2022-03-25 05:40:00|12136.1|12130.1|12132.1|12126.1|12138.1|12132.1|12130.1|12124.1|0
1648187100000|2022-03-25 05:45:00|12132.6|12126.6|12135.1|12129.1|12138.1|12132.1|12131.1|12125.1|0
1648187400000|2022-03-25 05:50:00|12135.2|12129.2|12133.2|12127.2|12137.1|12131.1|12131.1|12125.1|0
1648187700000|2022-03-25 05:55:00|12133.1|12127.1|12131.2|12125.2|12139.1|12133.1|12131.2|12125.2|0
1648188000000|2022-03-25 06:00:00|12132.1|12126.1|12133.2|12127.2|12135.2|12129.2|12131.2|12125.2|0
1648188300000|2022-03-25 06:05:00|12134.2|12128.2|12129.2|12123.2|12135.2|12129.2|12129.2|12123.2|0
1648188600000|2022-03-25 06:10:00|12130.1|12124.1|12137.2|12131.2|12139.1|12133.1|12130.1|12124.1|0
1648188900000|2022-03-25 06:15:00|12138.2|12132.2|12135.2|12129.2|12139.2|12133.2|12135.2|12129.2|0
1648189200000|2022-03-25 06:20:00|12136.1|12130.1|12139.2|12133.2|12139.2|12133.2|12135.2|12129.2|0
1648189500000|2022-03-25 06:25:00|12137.2|12131.2|12139.2|12133.2|12140.2|12134.2|12136.2|12130.2|0
1648189800000|2022-03-25 06:30:00|12140|12134|12143.1|12137.1|12145.1|12139.1|12140|12134|0
1648190100000|2022-03-25 06:35:00|12144|12138|12145.1|12139.1|12147.1|12141.1|12143.1|12137.1|0
1648190400000|2022-03-25 06:40:00|12145.9|12139.9|12141.2|12135.2|12149.1|12143.1|12139.1|12133.1|0
1648190700000|2022-03-25 06:45:00|12141.1|12135.1|12141.2|12135.2|12141.2|12135.2|12139.1|12133.1|0
1648191000000|2022-03-25 06:50:00|12141.1|12135.1|12141.2|12135.2|12141.2|12135.2|12139.2|12133.2|0
1648191300000|2022-03-25 06:55:00|12140.7|12134.7|12141.2|12135.2|12143.2|12137.2|12139.2|12133.2|0
1648191600000|2022-03-25 07:00:00|12148.6|12142.6|12145.6|12143.6|12150.9|12144.9|12133.1|12131.1|20
1648191900000|2022-03-25 07:05:00|12144.6|12142.6|12137.1|12135.1|12145.1|12143.1|12137.1|12135.1|30
1648192200000|2022-03-25 07:10:00|12137.6|12135.6|12145.1|12143.1|12145.1|12143.1|12136.6|12134.6|37
1648192500000|2022-03-25 07:15:00|12145.6|12143.6|12136.6|12134.6|12145.6|12143.6|12133.1|12131.1|28
1648192800000|2022-03-25 07:20:00|12136.1|12134.1|12134.1|12132.1|12136.1|12134.1|12127.1|12125.1|30
1648193100000|2022-03-25 07:25:00|12133.6|12131.6|12124.1|12122.1|12133.6|12131.6|12123.1|12121.1|28
1648193400000|2022-03-25 07:30:00|12126.1|12124.1|12129.6|12127.6|12130.6|12128.6|12121.6|12119.6|40
1648193700000|2022-03-25 07:35:00|12130.1|12128.1|12130.1|12128.1|12135.1|12133.1|12126.1|12124.1|14
1648194000000|2022-03-25 07:40:00|12130.6|12128.6|12122.6|12120.6|12132.6|12130.6|12121.1|12119.1|15
1648194300000|2022-03-25 07:45:00|12122.1|12120.1|12129.1|12127.1|12130.6|12128.6|12122.1|12120.1|7
1648194600000|2022-03-25 07:50:00|12128.6|12126.6|12135.6|12133.6|12137.6|12135.6|12126.6|12124.6|19
1648194900000|2022-03-25 07:55:00|12136.1|12134.1|12138.6|12136.6|12140.6|12138.6|12132.6|12130.6|21
1648195200000|2022-03-25 08:00:00|12139.6|12137.6|12140.1|12138.1|12162.6|12160.6|12133.1|12131.1|613
1648195500000|2022-03-25 08:05:00|12139.6|12137.6|12124.1|12122.1|12141.1|12139.1|12119.6|12117.6|268
1648195800000|2022-03-25 08:10:00|12124.6|12122.6|12113.1|12111.1|12125.1|12123.1|12109.6|12107.6|291
1648196100000|2022-03-25 08:15:00|12112.6|12110.6|12099.6|12097.6|12116.1|12114.1|12095.6|12093.6|326
1648196400000|2022-03-25 08:20:00|12100.1|12098.1|12106.1|12104.1|12108.6|12106.6|12096.6|12094.6|171
1648196700000|2022-03-25 08:25:00|12106.6|12104.6|12116.1|12114.1|12121.6|12119.6|12104.6|12102.6|299
1648197000000|2022-03-25 08:30:00|12115.6|12113.6|12104.1|12102.1|12115.6|12113.6|12097.1|12095.1|317
1648197300000|2022-03-25 08:35:00|12104.6|12102.6|12109.6|12107.6|12110.6|12108.6|12097.1|12095.1|191
1648197600000|2022-03-25 08:40:00|12109.5|12107.5|12118.5|12116.5|12121.5|12119.5|12108.5|12106.5|228
1648197900000|2022-03-25 08:45:00|12119.5|12117.5|12122|12120|12123.5|12121.5|12117|12115|129
1648198200000|2022-03-25 08:50:00|12122.5|12120.5|12124.5|12122.5|12127.5|12125.5|12122|12120|117
1648198500000|2022-03-25 08:55:00|12125.5|12123.5|12121|12119|12131.5|12129.5|12120.5|12118.5|164
1648198800000|2022-03-25 09:00:00|12120.5|12118.5|12120.5|12118.5|12141.5|12139.5|12107|12105|756
1648199100000|2022-03-25 09:05:00|12120|12118|12120|12118|12126|12124|12119|12117|100
1648199400000|2022-03-25 09:10:00|12121|12119|12120.5|12118.5|12122.5|12120.5|12117.5|12115.5|50
1648199700000|2022-03-25 09:15:00|12120|12118|12113|12111|12123|12121|12106.5|12104.5|151
1648200000000|2022-03-25 09:20:00|12113.5|12111.5|12106|12104|12117.5|12115.5|12104.5|12102.5|135
1648200300000|2022-03-25 09:25:00|12106.5|12104.5|12103|12101|12108.5|12106.5|12103|12101|109
1648200600000|2022-03-25 09:30:00|12103.5|12101.5|12094|12092|12103.5|12101.5|12093.5|12091.5|161
1648200900000|2022-03-25 09:35:00|12094.5|12092.5|12099.5|12097.5|12102.5|12100.5|12093|12091|135
1648201200000|2022-03-25 09:40:00|12100|12098|12112|12110|12112.5|12110.5|12099|12097|111
1648201500000|2022-03-25 09:45:00|12111.5|12109.5|12120|12118|12122|12120|12111.5|12109.5|89
1648201800000|2022-03-25 09:50:00|12120.5|12118.5|12122|12120|12127|12125|12116.5|12114.5|217
1648202100000|2022-03-25 09:55:00|12123|12121|12128|12126|12130.5|12128.5|12121.5|12119.5|103
1648202400000|2022-03-25 10:00:00|12128.5|12126.5|12126.5|12124.5|12132|12130|12125|12123|274
1648202700000|2022-03-25 10:05:00|12127|12125|12127.5|12125.5|12129|12127|12124|12122|145
1648203000000|2022-03-25 10:10:00|12127|12125|12127.5|12125.5|12131.5|12129.5|12125.5|12123.5|78
1648203300000|2022-03-25 10:15:00|12128|12126|12133|12131|12133.5|12131.5|12127.5|12125.5|261
1648203600000|2022-03-25 10:20:00|12133.5|12131.5|12135.5|12133.5|12139.5|12137.5|12131.5|12129.5|127
1648203900000|2022-03-25 10:25:00|12136|12134|12137.5|12135.5|12138.5|12136.5|12133.5|12131.5|61
1648204200000|2022-03-25 10:30:00|12136.5|12134.5|12131.5|12129.5|12137|12135|12129.5|12127.5|146
1648204500000|2022-03-25 10:35:00|12132|12130|12133|12131|12136|12134|12130|12128|72
1648204800000|2022-03-25 10:40:00|12132.5|12130.5|12136|12134|12136.5|12134.5|12132|12130|73
1648205100000|2022-03-25 10:45:00|12136.5|12134.5|12131.5|12129.5|12136.5|12134.5|12128.5|12126.5|96
1648205400000|2022-03-25 10:50:00|12132|12130|12135|12133|12136|12134|12131.5|12129.5|143
1648205700000|2022-03-25 10:55:00|12134.5|12132.5|12139.5|12137.5|12139.5|12137.5|12132|12130|183
1648206000000|2022-03-25 11:00:00|12140|12138|12141|12139|12142.5|12140.5|12136.5|12134.5|115
1648206300000|2022-03-25 11:05:00|12141.5|12139.5|12138.5|12136.5|12142.5|12140.5|12137.5|12135.5|55
1648206600000|2022-03-25 11:10:00|12139|12137|12139|12137|12142.5|12140.5|12137|12135|65
1648206900000|2022-03-25 11:15:00|12138.5|12136.5|12147.5|12145.5|12147.5|12145.5|12137|12135|89
1648207200000|2022-03-25 11:20:00|12147|12145|12147.5|12145.5|12151.5|12149.5|12145|12143|321
1648207500000|2022-03-25 11:25:00|12147|12145|12152|12150|12153.5|12151.5|12145.5|12143.5|108
1648207800000|2022-03-25 11:30:00|12151.5|12149.5|12149|12147|12153.5|12151.5|12149|12147|37
1648208100000|2022-03-25 11:35:00|12148.5|12146.5|12156.5|12154.5|12157.5|12155.5|12148.5|12146.5|95
1648208400000|2022-03-25 11:40:00|12157|12155|12159.5|12157.5|12159.5|12157.5|12154.5|12152.5|72
1648208700000|2022-03-25 11:45:00|12160.5|12158.5|12157.5|12155.5|12162.5|12160.5|12154.5|12152.5|119
1648209000000|2022-03-25 11:50:00|12158|12156|12156.5|12154.5|12158.5|12156.5|12153|12151|107
1648209300000|2022-03-25 11:55:00|12156|12154|12158|12156|12159|12157|12155.5|12153.5|34
1648209600000|2022-03-25 12:00:00|12158.5|12156.5|12158|12156|12160|12158|12155.5|12153.5|182
1648209900000|2022-03-25 12:05:00|12157.5|12155.5|12164.5|12162.5|12170|12168|12157.5|12155.5|251
1648210200000|2022-03-25 12:10:00|12165|12163|12166|12164|12167|12165|12159.5|12157.5|99
1648210500000|2022-03-25 12:15:00|12165.5|12163.5|12167|12165|12169.5|12167.5|12165.5|12163.5|77
1648210800000|2022-03-25 12:20:00|12166.5|12164.5|12165|12163|12168|12166|12164.5|12162.5|63
1648211100000|2022-03-25 12:25:00|12165.5|12163.5|12160|12158|12166.5|12164.5|12159.5|12157.5|49
1648211400000|2022-03-25 12:30:00|12160.5|12158.5|12155|12153|12160.5|12158.5|12152|12150|80
1648211700000|2022-03-25 12:35:00|12154.5|12152.5|12151|12149|12160|12158|12150.5|12148.5|76
1648212000000|2022-03-25 12:40:00|12150.5|12148.5|12142.5|12140.5|12152|12150|12142|12140|97
1648212300000|2022-03-25 12:45:00|12143|12141|12145|12143|12146|12144|12141.5|12139.5|147
1648212600000|2022-03-25 12:50:00|12144.5|12142.5|12145.5|12143.5|12146.5|12144.5|12144|12142|32
1648212900000|2022-03-25 12:55:00|12145|12143|12142|12140|12147|12145|12142|12140|82
1648213200000|2022-03-25 13:00:00|12142.5|12140.5|12141|12139|12143.5|12141.5|12139|12137|102
1648213500000|2022-03-25 13:05:00|12142|12140|12142.5|12140.5|12146|12144|12142|12140|112
1648213800000|2022-03-25 13:10:00|12142|12140|12141.5|12139.5|12147|12145|12139|12137|101
1648214100000|2022-03-25 13:15:00|12141|12139|12141|12139|12144.5|12142.5|12139|12137|68
1648214400000|2022-03-25 13:20:00|12141.5|12139.5|12136.5|12134.5|12142|12140|12136.5|12134.5|117
1648214700000|2022-03-25 13:25:00|12137|12135|12134|12132|12138.5|12136.5|12131|12129|208
1648215000000|2022-03-25 13:30:00|12134.5|12132.5|12129.5|12127.5|12137.5|12135.5|12129|12127|176
1648215300000|2022-03-25 13:35:00|12129|12127|12108.5|12106.5|12134|12132|12108.5|12106.5|522
1648215600000|2022-03-25 13:40:00|12109|12107|12116|12114|12119|12117|12106|12104|157
1648215900000|2022-03-25 13:45:00|12116.5|12114.5|12119.5|12117.5|12124.5|12122.5|12108.5|12106.5|295
1648216200000|2022-03-25 13:50:00|12119|12117|12116|12114|12126|12124|12114|12112|314
1648216500000|2022-03-25 13:55:00|12115.5|12113.5|12117.5|12115.5|12121.5|12119.5|12114|12112|134
1648216800000|2022-03-25 14:00:00|12118|12116|12123|12121|12127.5|12125.5|12117.5|12115.5|375
1648217100000|2022-03-25 14:05:00|12123.5|12121.5|12131.5|12129.5|12132|12130|12121.5|12119.5|376
1648217400000|2022-03-25 14:10:00|12131|12129|12135.5|12133.5|12138.5|12136.5|12129|12127|129
1648217700000|2022-03-25 14:15:00|12135|12133|12132.5|12130.5|12139|12137|12130.5|12128.5|90
1648218000000|2022-03-25 14:20:00|12133|12131|12131.5|12129.5|12137.5|12135.5|12131|12129|108
1648218300000|2022-03-25 14:25:00|12132|12130|12129|12127|12133.5|12131.5|12127.5|12125.5|89
1648218600000|2022-03-25 14:30:00|12129.5|12127.5|12140|12138|12140|12138|12129|12127|155
1648218900000|2022-03-25 14:35:00|12140.5|12138.5|12140.5|12138.5|12149|12147|12139|12137|262
1648219200000|2022-03-25 14:40:00|12141|12139|12149|12147|12150|12148|12138|12136|198
1648219500000|2022-03-25 14:45:00|12149.5|12147.5|12149|12147|12156|12154|12147|12145|153
1648219800000|2022-03-25 14:50:00|12148.5|12146.5|12147|12145|12153|12151|12145|12143|238
1648220100000|2022-03-25 14:55:00|12147.5|12145.5|12146.5|12144.5|12148.5|12146.5|12142|12140|176
1648220400000|2022-03-25 15:00:00|12148|12146|12137|12135|12149|12147|12133.5|12131.5|250
1648220700000|2022-03-25 15:05:00|12137.5|12135.5|12114|12112|12137.5|12135.5|12112|12110|283
1648221000000|2022-03-25 15:10:00|12112.6|12110.6|12109.6|12107.6|12114.6|12112.6|12099.6|12097.6|357
1648221300000|2022-03-25 15:15:00|12108.6|12106.6|12099.6|12097.6|12111.1|12109.1|12098.6|12096.6|279
1648221600000|2022-03-25 15:20:00|12100.1|12098.1|12083.6|12081.6|12100.6|12098.6|12082.6|12080.6|242
1648221900000|2022-03-25 15:25:00|12082.6|12080.6|12084.1|12082.1|12085.1|12083.1|12071.1|12069.1|588
1648222200000|2022-03-25 15:30:00|12083.6|12081.6|12087.6|12085.6|12093.1|12091.1|12076.6|12074.6|667
1648222500000|2022-03-25 15:35:00|12088.1|12086.1|12085.1|12083.1|12092.6|12090.6|12082.6|12080.6|210
1648222800000|2022-03-25 15:40:00|12084.6|12082.6|12100.1|12098.1|12100.1|12098.1|12083.6|12081.6|145
1648223100000|2022-03-25 15:45:00|12099.6|12097.6|12094.6|12092.6|12102.6|12100.6|12090.6|12088.6|159
1648223400000|2022-03-25 15:50:00|12095.1|12093.1|12094.1|12092.1|12103.1|12101.1|12093.6|12091.6|299
1648223700000|2022-03-25 15:55:00|12093.6|12091.6|12098.6|12096.6|12102.6|12100.6|12087.1|12085.1|236
1648224000000|2022-03-25 16:00:00|12099.1|12097.1|12104.1|12102.1|12104.1|12102.1|12095.6|12093.6|410
1648224300000|2022-03-25 16:05:00|12104.6|12102.6|12110.6|12108.6|12114.6|12112.6|12104.1|12102.1|208
1648224600000|2022-03-25 16:10:00|12110.1|12108.1|12114.1|12112.1|12116.6|12114.6|12108.6|12106.6|169
1648224900000|2022-03-25 16:15:00|12114.6|12112.6|12117.6|12115.6|12120.1|12118.1|12108.6|12106.6|265
1648225200000|2022-03-25 16:20:00|12105.5|12103.5|12109|12107|12114.5|12112.5|12101|12099|566
1648225500000|2022-03-25 16:25:00|12108.5|12106.5|12110.5|12108.5|12122.5|12120.5|12104.5|12102.5|1353
1648225800000|2022-03-25 16:30:00|12112.5|12110.5|12109|12107|12118|12116|12103|12101|742
1648226100000|2022-03-25 16:35:00|12108|12106|12095|12093|12109.5|12107.5|12091.5|12089.5|225
1648226400000|2022-03-25 16:40:00|12094.5|12092.5|12099|12097|12099|12097|12088|12086|91
1648226700000|2022-03-25 16:45:00|12099.5|12097.5|12105|12103|12106|12104|12094.5|12092.5|173
1648227000000|2022-03-25 16:50:00|12104.5|12102.5|12097.5|12095.5|12111|12109|12097.5|12095.5|35
1648227300000|2022-03-25 16:55:00|12097|12095|12107.5|12105.5|12110.5|12108.5|12096.5|12094.5|23
1648227600000|2022-03-25 17:00:00|12107|12105|12109|12107|12109.5|12107.5|12103.5|12101.5|80
1648227900000|2022-03-25 17:05:00|12108.5|12106.5|12109.5|12107.5|12116.5|12114.5|12107|12105|32
1648228200000|2022-03-25 17:10:00|12108.5|12106.5|12106|12104|12110.5|12108.5|12105.5|12103.5|40
1648228500000|2022-03-25 17:15:00|12106.5|12104.5|12111|12109|12114|12112|12106.5|12104.5|78
1648228800000|2022-03-25 17:20:00|12111.5|12109.5|12108.5|12106.5|12113|12111|12105.5|12103.5|31
1648229100000|2022-03-25 17:25:00|12109|12107|12116|12114|12116.5|12114.5|12109|12107|18
1648229400000|2022-03-25 17:30:00|12115.5|12113.5|12125.5|12123.5|12125.5|12123.5|12114|12112|33
1648229700000|2022-03-25 17:35:00|12126.5|12124.5|12125|12123|12127|12125|12121.5|12119.5|29
1648230000000|2022-03-25 17:40:00|12125.5|12123.5|12128|12126|12129|12127|12119.5|12117.5|18
1648230300000|2022-03-25 17:45:00|12128.5|12126.5|12129.5|12127.5|12132.5|12130.5|12127|12125|15
1648230600000|2022-03-25 17:50:00|12130|12128|12131.5|12129.5|12133|12131|12129|12127|9
1648230900000|2022-03-25 17:55:00|12131|12129|12138.5|12136.5|12142|12140|12131|12129|20
1648231200000|2022-03-25 18:00:00|12139|12137|12142.5|12140.5|12144|12142|12134.5|12132.5|31
1648231500000|2022-03-25 18:05:00|12141|12139|12143.5|12141.5|12144.5|12142.5|12141|12139|37
1648231800000|2022-03-25 18:10:00|12144|12142|12136.5|12134.5|12144|12142|12134|12132|25
1648232100000|2022-03-25 18:15:00|12137|12135|12132.5|12130.5|12139|12137|12131.5|12129.5|17
1648232400000|2022-03-25 18:20:00|12133|12131|12137.5|12135.5|12139|12137|12131|12129|12
1648232700000|2022-03-25 18:25:00|12137|12135|12142|12140|12142|12140|12136.5|12134.5|0
1648233000000|2022-03-25 18:30:00|12141.5|12139.5|12144.5|12142.5|12146.5|12144.5|12141.5|12139.5|15
1648233300000|2022-03-25 18:35:00|12144|12142|12141|12139|12144.5|12142.5|12141|12139|7
1648233600000|2022-03-25 18:40:00|12141.5|12139.5|12143|12141|12144.5|12142.5|12141|12139|4
1648233900000|2022-03-25 18:45:00|12143.5|12141.5|12145.5|12143.5|12146.5|12144.5|12143|12141|39
1648234200000|2022-03-25 18:50:00|12146|12144|12153.5|12151.5|12154|12152|12146|12144|13
1648234500000|2022-03-25 18:55:00|12154|12152|12148|12146|12155.5|12153.5|12148|12146|29
1648234800000|2022-03-25 19:00:00|12148.5|12146.5|12142.5|12140.5|12149|12147|12139|12137|21
1648235100000|2022-03-25 19:05:00|12142|12140|12139|12137|12143|12141|12137|12135|11
1648235400000|2022-03-25 19:10:00|12139.5|12137.5|12143|12141|12143|12141|12138|12136|11
1648235700000|2022-03-25 19:15:00|12142.5|12140.5|12135.5|12133.5|12142.5|12140.5|12134.5|12132.5|14
1648236000000|2022-03-25 19:20:00|12136|12134|12131.5|12129.5|12136|12134|12130|12128|2
1648236300000|2022-03-25 19:25:00|12131|12129|12132|12130|12133|12131|12130.5|12128.5|3
1648236600000|2022-03-25 19:30:00|12131.5|12129.5|12131.5|12129.5|12134.5|12132.5|12125|12123|1
1648236900000|2022-03-25 19:35:00|12131|12129|12131.5|12129.5|12134|12132|12128|12126|4
1648237200000|2022-03-25 19:40:00|12132|12130|12134.5|12132.5|12135|12133|12131|12129|1
1648237500000|2022-03-25 19:45:00|12135.5|12133.5|12142|12140|12143.5|12141.5|12135.5|12133.5|8
1648237800000|2022-03-25 19:50:00|12141.5|12139.5|12149|12147|12150|12148|12141|12139|20
1648238100000|2022-03-25 19:55:00|12149.5|12147.5|12155|12153|12158.5|12156.5|12148.5|12146.5|31
1648238400000|2022-03-25 20:00:00|12155.5|12153.5|12158|12156|12158|12156|12154|12152|5
1648238700000|2022-03-25 20:05:00|12157.5|12155.5|12157|12155|12158.5|12156.5|12156.5|12154.5|0
1648239000000|2022-03-25 20:10:00|12156.5|12154.5|12156|12154|12158|12156|12154.5|12152.5|4
1648239300000|2022-03-25 20:15:00|12156.5|12154.5|12158.5|12156.5|12159.5|12157.5|12156.5|12154.5|1
1648239600000|2022-03-25 20:20:00|12158|12156|12159.5|12157.5|12159.5|12157.5|12158|12156|1
1648240200000|2022-03-25 20:30:00|12159|12157|12160.5|12158.5|12160.5|12158.5|12157.5|12155.5|2
1648240500000|2022-03-25 20:35:00|12160|12158|12159.5|12157.5|12163|12161|12159.5|12157.5|1
1648240800000|2022-03-25 20:40:00|12160.5|12158.5|12162|12160|12162|12160|12159.5|12157.5|4
1648241100000|2022-03-25 20:45:00|12161.5|12159.5|12162|12160|12164|12162|12161.5|12159.5|8
1648241400000|2022-03-25 20:50:00|12162.5|12160.5|12158.5|12156.5|12163|12161|12158|12156|8
1648241700000|2022-03-25 20:55:00|12158|12156|12154.4|12148.4|12161|12159|12151|12147.5|2
1648418400000|2022-03-27 22:00:00|12152.4|12146.4|12159.2|12153.2|12161.9|12155.9|12152.4|12146.4|0
1648418700000|2022-03-27 22:05:00|12159.4|12153.4|12159.2|12153.2|12159.4|12153.4|12156|12150|0
1648419000000|2022-03-27 22:10:00|12158.9|12152.9|12156|12150|12159.2|12153.2|12153.9|12147.9|0
1648419300000|2022-03-27 22:15:00|12155.8|12149.8|12153.9|12147.9|12157.8|12151.8|12152.4|12146.4|0
1648419600000|2022-03-27 22:20:00|12154|12148|12149.6|12143.6|12154.4|12148.4|12148.5|12142.5|0
1648419900000|2022-03-27 22:25:00|12149.5|12143.5|12147.9|12141.9|12149.6|12143.6|12147.4|12141.4|0
1648420200000|2022-03-27 22:30:00|12148|12142|12145.1|12139.1|12149.6|12143.6|12144|12138|0
1648420500000|2022-03-27 22:35:00|12145.6|12139.6|12144|12138|12147|12141|12143.6|12137.6|0
1648420800000|2022-03-27 22:40:00|12143.6|12137.6|12142.2|12136.2|12144.5|12138.5|12140.1|12134.1|0
1648421100000|2022-03-27 22:45:00|12142.7|12136.7|12142.7|12136.7|12143.5|12137.5|12138.3|12132.3|0
1648421400000|2022-03-27 22:50:00|12142.2|12136.2|12137.7|12131.7|12142.2|12136.2|12134.3|12128.3|0
1648421700000|2022-03-27 22:55:00|12138.3|12132.3|12137.2|12131.2|12138.6|12132.6|12136.1|12130.1|0
1648422000000|2022-03-27 23:00:00|12137.7|12131.7|12140.1|12134.1|12140.6|12134.6|12136.6|12130.6|0
1648422300000|2022-03-27 23:05:00|12140.2|12134.2|12137.7|12131.7|12142.7|12136.7|12137.2|12131.2|0
1648422600000|2022-03-27 23:10:00|12138.1|12132.1|12139.5|12133.5|12139.5|12133.5|12134.9|12128.9|0
1648422900000|2022-03-27 23:15:00|12138.8|12132.8|12142.7|12136.7|12145.6|12139.6|12138.8|12132.8|0
1648423200000|2022-03-27 23:20:00|12143.1|12137.1|12144|12138|12145.6|12139.6|12142.7|12136.7|0
1648423500000|2022-03-27 23:25:00|12143.5|12137.5|12142|12136|12143.5|12137.5|12140.6|12134.6|0
1648423800000|2022-03-27 23:30:00|12142.2|12136.2|12140.2|12134.2|12143.5|12137.5|12138.3|12132.3|0
1648424100000|2022-03-27 23:35:00|12140.1|12134.1|12139.2|12133.2|12140.6|12134.6|12138.3|12132.3|0
1648424400000|2022-03-27 23:40:00|12139.1|12133.1|12140.1|12134.1|12142|12136|12137.2|12131.2|0
1648424700000|2022-03-27 23:45:00|12140|12134|12137.4|12131.4|12140|12134|12136.8|12130.8|0
1648425000000|2022-03-27 23:50:00|12137.2|12131.2|12138.3|12132.3|12138.8|12132.8|12136.6|12130.6|0
1648425300000|2022-03-27 23:55:00|12138.2|12132.2|12132.2|12126.2|12138.3|12132.3|12132.2|12126.2|0
1648425600000|2022-03-28 00:00:00|12132.1|12126.1|12128.4|12122.4|12132.2|12126.2|12126.4|12120.4|0
1648425900000|2022-03-28 00:05:00|12128.2|12122.2|12128.8|12122.8|12130.9|12124.9|12126.4|12120.4|0
1648426200000|2022-03-28 00:10:00|12128.7|12122.7|12124|12118|12129.3|12123.3|12124|12118|0
1648426500000|2022-03-28 00:15:00|12124.4|12118.4|12130.1|12124.1|12130.1|12124.1|12119.6|12113.6|0
1648426800000|2022-03-28 00:20:00|12129.6|12123.6|12132.1|12126.1|12136|12130|12129.1|12123.1|0
1648427100000|2022-03-28 00:25:00|12132.9|12126.9|12137|12131|12137|12131|12132.1|12126.1|0
1648427400000|2022-03-28 00:30:00|12136.6|12130.6|12134|12128|12136.6|12130.6|12132|12126|0
1648427700000|2022-03-28 00:35:00|12133.1|12127.1|12129.1|12123.1|12133.1|12127.1|12126.1|12120.1|0
1648428000000|2022-03-28 00:40:00|12128.6|12122.6|12130.1|12124.1|12131.1|12125.1|12128.1|12122.1|0
1648428300000|2022-03-28 00:45:00|12129.2|12123.2|12120.1|12114.1|12129.2|12123.2|12119.1|12113.1|0
1648428600000|2022-03-28 00:50:00|12122.1|12116.1|12123|12117|12123.1|12117.1|12118.1|12112.1|0
1648428900000|2022-03-28 00:55:00|12122.6|12116.6|12120.1|12114.1|12122.6|12116.6|12118.1|12112.1|0
1648429200000|2022-03-28 01:00:00|12120|12114|12116|12110|12121.1|12115.1|12112|12106|0
1648429500000|2022-03-28 01:05:00|12116.5|12110.5|12121|12115|12122|12116|12116|12110|0
1648429800000|2022-03-28 01:10:00|12121.4|12115.4|12124|12118|12127|12121|12120|12114|0
1648430100000|2022-03-28 01:15:00|12123.1|12117.1|12120|12114|12124|12118|12119.9|12113.9|0
1648430400000|2022-03-28 01:20:00|12119.1|12113.1|12125|12119|12125|12119|12118|12112|0
1648430700000|2022-03-28 01:25:00|12124.5|12118.5|12124|12118|12127.9|12121.9|12122|12116|0
1648431000000|2022-03-28 01:30:00|12123.5|12117.5|12124|12118|12124|12118|12120|12114|0
1648431300000|2022-03-28 01:35:00|12123.9|12117.9|12124.9|12118.9|12125.9|12119.9|12122|12116|0
1648431600000|2022-03-28 01:40:00|12124.5|12118.5|12121|12115|12124.5|12118.5|12118|12112|0
1648431900000|2022-03-28 01:45:00|12120.5|12114.5|12121.9|12115.9|12124.9|12118.9|12120|12114|0
1648432200000|2022-03-28 01:50:00|12122|12116|12131.9|12125.9|12131.9|12125.9|12121.9|12115.9|0
1648432500000|2022-03-28 01:55:00|12129.9|12123.9|12129.9|12123.9|12129.9|12123.9|12125.9|12119.9|0
1648432800000|2022-03-28 02:00:00|12130.8|12124.8|12135.9|12129.9|12137.9|12131.9|12130.8|12124.8|0
1648433100000|2022-03-28 02:05:00|12136.4|12130.4|12138.9|12132.9|12139.9|12133.9|12133.9|12127.9|0
1648433400000|2022-03-28 02:10:00|12139.9|12133.9|12137.9|12131.9|12141.9|12135.9|12137.9|12131.9|0
1648433700000|2022-03-28 02:15:00|12135.9|12129.9|12135.9|12129.9|12136.9|12130.9|12133.9|12127.9|0
1648434000000|2022-03-28 02:20:00|12135.4|12129.4|12129.9|12123.9|12135.4|12129.4|12129.9|12123.9|0
1648434300000|2022-03-28 02:25:00|12129.4|12123.4|12127.9|12121.9|12129.9|12123.9|12127.9|12121.9|0
1648434600000|2022-03-28 02:30:00|12128.8|12122.8|12129.9|12123.9|12131.9|12125.9|12127.9|12121.9|0
1648434900000|2022-03-28 02:35:00|12130.8|12124.8|12133.9|12127.9|12133.9|12127.9|12129.9|12123.9|0
1648435200000|2022-03-28 02:40:00|12135.9|12129.9|12139.9|12133.9|12139.9|12133.9|12134.9|12128.9|0
1648435500000|2022-03-28 02:45:00|12140.8|12134.8|12141.9|12135.9|12142.9|12136.9|12139.9|12133.9|0
1648435800000|2022-03-28 02:50:00|12142.4|12136.4|12144.9|12138.9|12145.9|12139.9|12142.4|12136.4|0
1648436100000|2022-03-28 02:55:00|12143.9|12137.9|12144|12138|12144.9|12138.9|12141.9|12135.9|0
1648436400000|2022-03-28 03:00:00|12144.5|12138.5|12146|12140|12148|12142|12144|12138|0
1648436700000|2022-03-28 03:05:00|12146.5|12140.5|12147|12141|12150|12144|12146|12140|0
1648437000000|2022-03-28 03:10:00|12146.6|12140.6|12146|12140|12146.6|12140.6|12146|12140|0
1648437300000|2022-03-28 03:15:00|12146.1|12140.1|12147|12141|12147|12141|12146|12140|0
1648437600000|2022-03-28 03:20:00|12147.1|12141.1|12146|12140|12147.1|12141.1|12144|12138|0
1648437900000|2022-03-28 03:25:00|12145.1|12139.1|12144|12138|12146|12140|12144|12138|0
1648438200000|2022-03-28 03:30:00|12144.5|12138.5|12143|12137|12146|12140|12142|12136|0
1648438500000|2022-03-28 03:35:00|12143.5|12137.5|12141|12135|12144|12138|12140.1|12134.1|0
1648438800000|2022-03-28 03:40:00|12141.1|12135.1|12141.9|12135.9|12142|12136|12140.9|12134.9|0
1648439100000|2022-03-28 03:45:00|12142.4|12136.4|12142.9|12136.9|12143.9|12137.9|12139.9|12133.9|0
1648439400000|2022-03-28 03:50:00|12143.4|12137.4|12138.8|12132.8|12145.9|12139.9|12137.9|12131.9|0
1648439700000|2022-03-28 03:55:00|12138.4|12132.4|12141.8|12135.8|12141.8|12135.8|12136.8|12130.8|0
1648440000000|2022-03-28 04:00:00|12140.9|12134.9|12140.8|12134.8|12141.8|12135.8|12139.8|12133.8|0
1648440300000|2022-03-28 04:05:00|12140.9|12134.9|12135.9|12129.9|12141.8|12135.8|12135.9|12129.9|0
1648440600000|2022-03-28 04:10:00|12135.8|12129.8|12133.8|12127.8|12135.8|12129.8|12133.8|12127.8|0
1648440900000|2022-03-28 04:15:00|12132.9|12126.9|12132.8|12126.8|12133.8|12127.8|12131.8|12125.8|0
1648441200000|2022-03-28 04:20:00|12131.8|12125.8|12131.8|12125.8|12133.8|12127.8|12131.8|12125.8|0
1648441500000|2022-03-28 04:25:00|12130.9|12124.9|12129.8|12123.8|12130.9|12124.9|12129.8|12123.8|0
1648441800000|2022-03-28 04:30:00|12129.9|12123.9|12129.9|12123.9|12129.9|12123.9|12129.8|12123.8|0
1648442100000|2022-03-28 04:35:00|12133.9|12127.9|12133.8|12127.8|12135.8|12129.8|12131.9|12125.9|0
1648442400000|2022-03-28 04:40:00|12133.9|12127.9|12133.8|12127.8|12135.9|12129.9|12133.8|12127.8|0
1648442700000|2022-03-28 04:45:00|12131.8|12125.8|12129.8|12123.8|12132.8|12126.8|12129.8|12123.8|0
1648443000000|2022-03-28 04:50:00|12129|12123|12128.9|12122.9|12129.8|12123.8|12127.8|12121.8|0
1648443300000|2022-03-28 04:55:00|12129.3|12123.3|12126.9|12120.9|12129.9|12123.9|12126.9|12120.9|0
1648443600000|2022-03-28 05:00:00|12126.4|12120.4|12125.9|12119.9|12127.9|12121.9|12124.8|12118.8|0
1648443900000|2022-03-28 05:05:00|12127.9|12121.9|12123.8|12117.8|12129.9|12123.9|12123.8|12117.8|0
1648444200000|2022-03-28 05:10:00|12123.4|12117.4|12123.9|12117.9|12125.9|12119.9|12121.9|12115.9|0
1648444500000|2022-03-28 05:15:00|12123.8|12117.8|12119.8|12113.8|12124.9|12118.9|12118.9|12112.9|0
1648444800000|2022-03-28 05:20:00|12119.9|12113.9|12123.9|12117.9|12123.9|12117.9|12119.8|12113.8|0
1648445100000|2022-03-28 05:25:00|12124.8|12118.8|12125.9|12119.9|12129.8|12123.8|12123.9|12117.9|0
1648445400000|2022-03-28 05:30:00|12125.8|12119.8|12125.8|12119.8|12129.8|12123.8|12125.8|12119.8|0
1648445700000|2022-03-28 05:35:00|12125.4|12119.4|12115.8|12109.8|12125.4|12119.4|12113.8|12107.8|0
1648446000000|2022-03-28 05:40:00|12116.7|12110.7|12114.1|12108.1|12117.8|12111.8|12113.1|12107.1|0
1648446300000|2022-03-28 05:45:00|12114.5|12108.5|12115.1|12109.1|12117.1|12111.1|12113|12107|0
1648446600000|2022-03-28 05:50:00|12115.9|12109.9|12119|12113|12121|12115|12113.1|12107.1|0
1648446900000|2022-03-28 05:55:00|12119.9|12113.9|12115.1|12109.1|12121|12115|12113.1|12107.1|0
1648447200000|2022-03-28 06:00:00|12113|12111|12116.5|12114.5|12125|12123|12113|12111|31
1648447500000|2022-03-28 06:05:00|12115.5|12113.5|12108|12106|12115.5|12113.5|12106|12104|10
1648447800000|2022-03-28 06:10:00|12107.5|12105.5|12120.5|12118.5|12121.5|12119.5|12106.5|12104.5|44
1648448100000|2022-03-28 06:15:00|12120|12118|12116.5|12114.5|12122.5|12120.5|12114|12112|16
1648448400000|2022-03-28 06:20:00|12116|12114|12127|12125|12127|12125|12115|12113|7
1648448700000|2022-03-28 06:25:00|12125.5|12123.5|12125.5|12123.5|12129.5|12127.5|12122|12120|10
1648449000000|2022-03-28 06:30:00|12124.5|12122.5|12130|12128|12132.5|12130.5|12124.5|12122.5|6
1648449300000|2022-03-28 06:35:00|12129.5|12127.5|12135|12133|12135.5|12133.5|12127.5|12125.5|7
1648449600000|2022-03-28 06:40:00|12135.5|12133.5|12136.5|12134.5|12138.5|12136.5|12128|12126|40
1648449900000|2022-03-28 06:45:00|12136|12134|12134|12132|12142.5|12140.5|12134|12132|34
1648450200000|2022-03-28 06:50:00|12133|12131|12137|12135|12138|12136|12132.5|12130.5|16
1648450500000|2022-03-28 06:55:00|12137.5|12135.5|12130.5|12128.5|12143.5|12141.5|12129|12127|60
1648450800000|2022-03-28 07:00:00|12129|12127|12182|12180|12182|12180|12129|12127|858
1648451100000|2022-03-28 07:05:00|12182.5|12180.5|12183|12181|12205|12203|12182.5|12180.5|543
1648451400000|2022-03-28 07:10:00|12183.5|12181.5|12167|12165|12183.5|12181.5|12159|12157|280
1648451700000|2022-03-28 07:15:00|12167.5|12165.5|12173|12171|12183.5|12181.5|12165.5|12163.5|229
1648452000000|2022-03-28 07:20:00|12172|12170|12183|12181|12186|12184|12166|12164|234
1648452300000|2022-03-28 07:25:00|12183.5|12181.5|12192|12190|12194|12192|12176.5|12174.5|412
1648452600000|2022-03-28 07:30:00|12191.5|12189.5|12191.5|12189.5|12194|12192|12187.5|12185.5|249
1648452900000|2022-03-28 07:35:00|12191|12189|12180.5|12178.5|12194.5|12192.5|12178|12176|306
1648453200000|2022-03-28 07:40:00|12181|12179|12175.5|12173.5|12184|12182|12174.5|12172.5|158
1648453500000|2022-03-28 07:45:00|12176|12174|12170|12168|12178.5|12176.5|12168.5|12166.5|156
1648453800000|2022-03-28 07:50:00|12169.5|12167.5|12170|12168|12177|12175|12168.5|12166.5|128
1648454100000|2022-03-28 07:55:00|12169.5|12167.5|12174|12172|12177|12175|12169.5|12167.5|153
1648454400000|2022-03-28 08:00:00|12174.5|12172.5|12178.5|12176.5|12181.5|12179.5|12173|12171|263
1648454700000|2022-03-28 08:05:00|12179|12177|12180|12178|12181.5|12179.5|12174.5|12172.5|156
1648455000000|2022-03-28 08:10:00|12180.5|12178.5|12180.8|12178.8|12183.5|12181.5|12177.5|12175.5|104
1648455300000|2022-03-28 08:15:00|12181.3|12179.3|12183.8|12181.8|12188.3|12186.3|12180.3|12178.3|138
1648455600000|2022-03-28 08:20:00|12184.3|12182.3|12182.8|12180.8|12187.3|12185.3|12178.3|12176.3|145
1648455900000|2022-03-28 08:25:00|12183.3|12181.3|12191.3|12189.3|12192.3|12190.3|12183.3|12181.3|197
1648456200000|2022-03-28 08:30:00|12191.8|12189.8|12192.3|12190.3|12196.3|12194.3|12189.8|12187.8|160
1648456500000|2022-03-28 08:35:00|12191.3|12189.3|12199.8|12197.8|12200.3|12198.3|12191.3|12189.3|118
1648456800000|2022-03-28 08:40:00|12199.3|12197.3|12202.3|12200.3|12203.3|12201.3|12194.8|12192.8|160
1648457100000|2022-03-28 08:45:00|12201.8|12199.8|12202.3|12200.3|12203.3|12201.3|12196.3|12194.3|227
1648457400000|2022-03-28 08:50:00|12201.8|12199.8|12200.3|12198.3|12201.8|12199.8|12197.3|12195.3|103
1648457700000|2022-03-28 08:55:00|12199.8|12197.8|12211.8|12209.8|12212.3|12210.3|12199.8|12197.8|144
1648458000000|2022-03-28 09:00:00|12211.3|12209.3|12208.3|12206.3|12214.3|12212.3|12208.3|12206.3|90
1648458300000|2022-03-28 09:05:00|12208.8|12206.8|12201.8|12199.8|12210.3|12208.3|12200.3|12198.3|187
1648458600000|2022-03-28 09:10:00|12201.3|12199.3|12203.3|12201.3|12206.3|12204.3|12201.3|12199.3|87
1648458900000|2022-03-28 09:15:00|12203.8|12201.8|12204.3|12202.3|12205.3|12203.3|12200.3|12198.3|112
1648459200000|2022-03-28 09:20:00|12203.8|12201.8|12205.8|12203.8|12209.8|12207.8|12202.3|12200.3|125
1648459500000|2022-03-28 09:25:00|12205.3|12203.3|12206.8|12204.8|12208.8|12206.8|12204.3|12202.3|85
1648459800000|2022-03-28 09:30:00|12207.3|12205.3|12211.3|12209.3|12213.3|12211.3|12205.3|12203.3|97
1648460100000|2022-03-28 09:35:00|12210.8|12208.8|12211.3|12209.3|12216.8|12214.8|12209.8|12207.8|113
1648460400000|2022-03-28 09:40:00|12211.8|12209.8|12209.8|12207.8|12211.8|12209.8|12206.3|12204.3|116
1648460700000|2022-03-28 09:45:00|12209.3|12207.3|12211.3|12209.3|12213.8|12211.8|12209.3|12207.3|58
1648461000000|2022-03-28 09:50:00|12211.8|12209.8|12211.3|12209.3|12214.3|12212.3|12210.3|12208.3|71
1648461300000|2022-03-28 09:55:00|12210.8|12208.8|12216.3|12214.3|12218.3|12216.3|12209.3|12207.3|75
1648461600000|2022-03-28 10:00:00|12216.8|12214.8|12223.3|12221.3|12224.3|12222.3|12216.3|12214.3|84
1648461900000|2022-03-28 10:05:00|12222.8|12220.8|12223.3|12221.3|12225.3|12223.3|12220.3|12218.3|136
1648462200000|2022-03-28 10:10:00|12223.8|12221.8|12227.3|12225.3|12227.8|12225.8|12221.3|12219.3|69
1648462500000|2022-03-28 10:15:00|12227.8|12225.8|12228.3|12226.3|12231.3|12229.3|12226.8|12224.8|147
1648462800000|2022-03-28 10:20:00|12228.8|12226.8|12230.3|12228.3|12231.3|12229.3|12227.3|12225.3|69
1648463100000|2022-03-28 10:25:00|12229.8|12227.8|12223.3|12221.3|12230.3|12228.3|12222.8|12220.8|170
1648463400000|2022-03-28 10:30:00|12223.8|12221.8|12220.8|12218.8|12224.3|12222.3|12219.8|12217.8|110
1648463700000|2022-03-28 10:35:00|12220.3|12218.3|12224.8|12222.8|12225.3|12223.3|12217.3|12215.3|119
1648464000000|2022-03-28 10:40:00|12225.3|12223.3|12226.3|12224.3|12229.3|12227.3|12224.8|12222.8|64
1648464300000|2022-03-28 10:45:00|12225.8|12223.8|12230.3|12228.3|12231.3|12229.3|12224.3|12222.3|83
1648464600000|2022-03-28 10:50:00|12229.8|12227.8|12230.3|12228.3|12232.3|12230.3|12227.3|12225.3|58
1648464900000|2022-03-28 10:55:00|12230.8|12228.8|12236.8|12234.8|12237.3|12235.3|12228.3|12226.3|190
1648465200000|2022-03-28 11:00:00|12238.3|12236.3|12242.8|12240.8|12245.8|12243.8|12236.3|12234.3|316
1648465500000|2022-03-28 11:05:00|12243.3|12241.3|12243.3|12241.3|12243.3|12241.3|12238.8|12236.8|127
1648465800000|2022-03-28 11:10:00|12243.8|12241.8|12242.8|12240.8|12245.3|12243.3|12241.3|12239.3|117
1648466100000|2022-03-28 11:15:00|12242.3|12240.3|12249.8|12247.8|12250.3|12248.3|12241.8|12239.8|115
1648466400000|2022-03-28 11:20:00|12250.3|12248.3|12244.3|12242.3|12250.3|12248.3|12241.3|12239.3|108
1648466700000|2022-03-28 11:25:00|12245.3|12243.3|12247.8|12245.8|12250.8|12248.8|12244.3|12242.3|97
1648467000000|2022-03-28 11:30:00|12248.3|12246.3|12252.8|12250.8|12254.3|12252.3|12247.3|12245.3|138
1648467300000|2022-03-28 11:35:00|12252.3|12250.3|12253.3|12251.3|12256.3|12254.3|12251.3|12249.3|107
1648467600000|2022-03-28 11:40:00|12252.2|12250.2|12254.2|12252.2|12255.2|12253.2|12247.7|12245.7|148
1648467900000|2022-03-28 11:45:00|12253.7|12251.7|12264.2|12262.2|12264.2|12262.2|12253.7|12251.7|176
1648468200000|2022-03-28 11:50:00|12263.7|12261.7|12263.2|12261.2|12265.2|12263.2|12260.2|12258.2|119
1648468500000|2022-03-28 11:55:00|12262.7|12260.7|12261.2|12259.2|12266.2|12264.2|12259.2|12257.2|153
1648468800000|2022-03-28 12:00:00|12261.7|12259.7|12253.7|12251.7|12262.7|12260.7|12251.7|12249.7|188
1648469100000|2022-03-28 12:05:00|12253.2|12251.2|12246.7|12244.7|12254.2|12252.2|12246.2|12244.2|143
1648469400000|2022-03-28 12:10:00|12246.2|12244.2|12246.2|12244.2|12248.2|12246.2|12239.2|12237.2|254
1648469700000|2022-03-28 12:15:00|12246.7|12244.7|12239.7|12237.7|12247.7|12245.7|12239.2|12237.2|95
1648470000000|2022-03-28 12:20:00|12239.2|12237.2|12223.2|12221.2|12239.2|12237.2|12223.2|12221.2|279
1648470300000|2022-03-28 12:25:00|12223.7|12221.7|12225.7|12223.7|12228.7|12226.7|12223.7|12221.7|142
1648470600000|2022-03-28 12:30:00|12225.2|12223.2|12222.2|12220.2|12226.7|12224.7|12220.7|12218.7|128
1648470900000|2022-03-28 12:35:00|12222.7|12220.7|12209.7|12207.7|12223.2|12221.2|12208.7|12206.7|191
1648471200000|2022-03-28 12:40:00|12209.2|12207.2|12196.2|12194.2|12209.7|12207.7|12193.2|12191.2|234
1648471500000|2022-03-28 12:45:00|12195.7|12193.7|12189.7|12187.7|12196.2|12194.2|12189.7|12187.7|153
1648471800000|2022-03-28 12:50:00|12189.2|12187.2|12190.2|12188.2|12192.2|12190.2|12186.7|12184.7|111
1648472100000|2022-03-28 12:55:00|12189.7|12187.7|12197.2|12195.2|12199.2|12197.2|12188.2|12186.2|189
1648472400000|2022-03-28 13:00:00|12198.2|12196.2|12195.2|12193.2|12201.7|12199.7|12195.2|12193.2|153
1648472700000|2022-03-28 13:05:00|12196.2|12194.2|12203.2|12201.2|12206.2|12204.2|12195.2|12193.2|204
1648473000000|2022-03-28 13:10:00|12202.2|12200.2|12195.2|12193.2|12203.2|12201.2|12190.2|12188.2|265
1648473300000|2022-03-28 13:15:00|12196.2|12194.2|12193.2|12191.2|12197.2|12195.2|12191.7|12189.7|91
1648473600000|2022-03-28 13:20:00|12192.7|12190.7|12189.7|12187.7|12196.7|12194.7|12187.2|12185.2|174
1648473900000|2022-03-28 13:25:00|12187.7|12185.7|12188.2|12186.2|12189.2|12187.2|12183.2|12181.2|151
1648474200000|2022-03-28 13:30:00|12188.7|12186.7|12194.7|12192.7|12202.2|12200.2|12188.7|12186.7|337
1648474500000|2022-03-28 13:35:00|12195.2|12193.2|12200.2|12198.2|12204.2|12202.2|12193.7|12191.7|274
1648474800000|2022-03-28 13:40:00|12199.2|12197.2|12203.7|12201.7|12209.7|12207.7|12198.2|12196.2|232
1648475100000|2022-03-28 13:45:00|12204.2|12202.2|12188.7|12186.7|12207.2|12205.2|12181.2|12179.2|387
1648475400000|2022-03-28 13:50:00|12189.2|12187.2|12206.2|12204.2|12208.2|12206.2|12187.2|12185.2|229
1648475700000|2022-03-28 13:55:00|12206.7|12204.7|12195.2|12193.2|12206.7|12204.7|12190.7|12188.7|304
1648476000000|2022-03-28 14:00:00|12196.7|12194.7|12170.2|12168.2|12197.2|12195.2|12159.7|12157.7|410
1648476300000|2022-03-28 14:05:00|12170.7|12168.7|12169.2|12167.2|12175.7|12173.7|12163.7|12161.7|363
1648476600000|2022-03-28 14:10:00|12168.9|12166.9|12181.4|12179.4|12183.9|12181.9|12160.4|12158.4|385
1648476900000|2022-03-28 14:15:00|12181.9|12179.9|12176.9|12174.9|12183.4|12181.4|12174.4|12172.4|172
1648477200000|2022-03-28 14:20:00|12177.4|12175.4|12184.9|12182.9|12185.9|12183.9|12169.4|12167.4|235
1648477500000|2022-03-28 14:25:00|12185.4|12183.4|12186.4|12184.4|12186.9|12184.9|12177.9|12175.9|230
1648477800000|2022-03-28 14:30:00|12186.9|12184.9|12167.9|12165.9|12188.4|12186.4|12163.4|12161.4|299
1648478100000|2022-03-28 14:35:00|12168.4|12166.4|12158.9|12156.9|12172.9|12170.9|12153.9|12151.9|293
1648478400000|2022-03-28 14:40:00|12158.4|12156.4|12164.9|12162.9|12166.9|12164.9|12155.9|12153.9|200
1648478700000|2022-03-28 14:45:00|12165.4|12163.4|12169.4|12167.4|12174.9|12172.9|12164.9|12162.9|138
1648479000000|2022-03-28 14:50:00|12169.9|12167.9|12172.9|12170.9|12176.9|12174.9|12168.9|12166.9|139
1648479300000|2022-03-28 14:55:00|12171.9|12169.9|12179.9|12177.9|12179.9|12177.9|12170.9|12168.9|134
1648479600000|2022-03-28 15:00:00|12178.9|12176.9|12164.9|12162.9|12180.9|12178.9|12150.4|12148.4|1099
1648479900000|2022-03-28 15:05:00|12165.4|12163.4|12162.9|12160.9|12166.9|12164.9|12159.4|12157.4|378
1648480200000|2022-03-28 15:10:00|12163.4|12161.4|12165.9|12163.9|12166.9|12164.9|12159.9|12157.9|247
1648480500000|2022-03-28 15:15:00|12165.4|12163.4|12159.9|12157.9|12166.4|12164.4|12157.4|12155.4|552
1648480800000|2022-03-28 15:20:00|12162.9|12160.9|12165.9|12163.9|12167.4|12165.4|12155.9|12153.9|512
1648481100000|2022-03-28 15:25:00|12166.4|12164.4|12159.4|12157.4|12166.4|12164.4|12148.9|12146.9|1552
1648481400000|2022-03-28 15:30:00|12158.4|12156.4|12149.9|12147.9|12162.9|12160.9|12147.9|12145.9|962
1648481700000|2022-03-28 15:35:00|12151.9|12149.9|12157.9|12155.9|12161.4|12159.4|12147.4|12145.4|903
1648482000000|2022-03-28 15:40:00|12157.4|12155.4|12159.4|12157.4|12164.9|12162.9|12157.4|12155.4|124
1648482300000|2022-03-28 15:45:00|12158.9|12156.9|12148.9|12146.9|12158.9|12156.9|12148.9|12146.9|427
1648482600000|2022-03-28 15:50:00|12146.9|12144.9|12140.4|12138.4|12150.9|12148.9|12136.4|12134.4|202
1648482900000|2022-03-28 15:55:00|12139.4|12137.4|12133.4|12131.4|12139.4|12137.4|12131.9|12129.9|49
1648483200000|2022-03-28 16:00:00|12132.9|12130.9|12146.4|12144.4|12147.4|12145.4|12130.4|12128.4|51
1648483500000|2022-03-28 16:05:00|12145.9|12143.9|12135.9|12133.9|12148.9|12146.9|12135.4|12133.4|46
1648483800000|2022-03-28 16:10:00|12135.4|12133.4|12130.4|12128.4|12136.4|12134.4|12127.4|12125.4|46
1648484100000|2022-03-28 16:15:00|12129.9|12127.9|12126.4|12124.4|12134.9|12132.9|12123.4|12121.4|22
1648484400000|2022-03-28 16:20:00|12126.9|12124.9|12134.9|12132.9|12135.4|12133.4|12125.4|12123.4|35
1648484700000|2022-03-28 16:25:00|12134.4|12132.4|12131.4|12129.4|12139.4|12137.4|12129.9|12127.9|28
1648485000000|2022-03-28 16:30:00|12130.9|12128.9|12136.9|12134.9|12139.4|12137.4|12129.9|12127.9|30
1648485300000|2022-03-28 16:35:00|12138.4|12136.4|12140.9|12138.9|12140.9|12138.9|12135.4|12133.4|9
1648485600000|2022-03-28 16:40:00|12140.4|12138.4|12147.9|12145.9|12148.4|12146.4|12140.4|12138.4|10
1648485900000|2022-03-28 16:45:00|12147.4|12145.4|12153.9|12151.9|12154.4|12152.4|12143.9|12141.9|26
1648486200000|2022-03-28 16:50:00|12153.4|12151.4|12155.4|12153.4|12155.9|12153.9|12152.4|12150.4|26
1648486500000|2022-03-28 16:55:00|12155.9|12153.9|12156.4|12154.4|12157.4|12155.4|12152.4|12150.4|11
1648486800000|2022-03-28 17:00:00|12156.9|12154.9|12156.9|12154.9|12160.4|12158.4|12154.4|12152.4|15
1648487100000|2022-03-28 17:05:00|12157.4|12155.4|12151.4|12149.4|12160.4|12158.4|12151.4|12149.4|27
1648487400000|2022-03-28 17:10:00|12150.4|12148.4|12156.9|12154.9|12157.4|12155.4|12149.9|12147.9|5
1648487700000|2022-03-28 17:15:00|12156.4|12154.4|12160.4|12158.4|12160.9|12158.9|12155.9|12153.9|6
1648488000000|2022-03-28 17:20:00|12160.9|12158.9|12166.9|12164.9|12167.9|12165.9|12158.4|12156.4|36
1648488300000|2022-03-28 17:25:00|12167.4|12165.4|12166.4|12164.4|12172.4|12170.4|12163.9|12161.9|64
1648488600000|2022-03-28 17:30:00|12166.9|12164.9|12163.4|12161.4|12167.9|12165.9|12158.4|12156.4|33
1648488900000|2022-03-28 17:35:00|12162.9|12160.9|12164.4|12162.4|12169.4|12167.4|12160.4|12158.4|30
1648489200000|2022-03-28 17:40:00|12163.9|12161.9|12160.9|12158.9|12163.9|12161.9|12158.4|12156.4|6
1648489500000|2022-03-28 17:45:00|12161.4|12159.4|12160.9|12158.9|12163.4|12161.4|12158.9|12156.9|8
1648489800000|2022-03-28 17:50:00|12161.4|12159.4|12157.9|12155.9|12164.4|12162.4|12156.9|12154.9|10
1648490100000|2022-03-28 17:55:00|12157.4|12155.4|12160.4|12158.4|12160.9|12158.9|12154.4|12152.4|3
1648490400000|2022-03-28 18:00:00|12160.9|12158.9|12164.4|12162.4|12167.9|12165.9|12159.9|12157.9|6
1648490700000|2022-03-28 18:05:00|12163.9|12161.9|12169.4|12167.4|12170.4|12168.4|12159.4|12157.4|15
1648491000000|2022-03-28 18:10:00|12169.9|12167.9|12168.4|12166.4|12174.4|12172.4|12165.9|12163.9|5
1648491300000|2022-03-28 18:15:00|12168.9|12166.9|12166.4|12164.4|12170.4|12168.4|12166.4|12164.4|0
1648491600000|2022-03-28 18:20:00|12165.9|12163.9|12169.9|12167.9|12170.4|12168.4|12164.4|12162.4|16
1648491900000|2022-03-28 18:25:00|12170.4|12168.4|12174.9|12172.9|12175.4|12173.4|12169.4|12167.4|4
1648492200000|2022-03-28 18:30:00|12175.4|12173.4|12173.4|12171.4|12175.4|12173.4|12171.4|12169.4|4
1648492500000|2022-03-28 18:35:00|12172.9|12170.9|12176.4|12174.4|12176.4|12174.4|12172.4|12170.4|5
1648492800000|2022-03-28 18:40:00|12176.9|12174.9|12181.4|12179.4|12184.4|12182.4|12172.9|12170.9|53
1648493100000|2022-03-28 18:45:00|12180.9|12178.9|12185.9|12183.9|12186.9|12184.9|12180.4|12178.4|11
1648493400000|2022-03-28 18:50:00|12186.4|12184.4|12193.4|12191.4|12194.4|12192.4|12186.4|12184.4|20
1648493700000|2022-03-28 18:55:00|12193.9|12191.9|12198.4|12196.4|12199.9|12197.9|12192.9|12190.9|14
1648494000000|2022-03-28 19:00:00|12198.9|12196.9|12188.4|12186.4|12199.4|12197.4|12187.4|12185.4|9
1648494300000|2022-03-28 19:05:00|12188.9|12186.9|12191.9|12189.9|12195.9|12193.9|12188.9|12186.9|12
1648494600000|2022-03-28 19:10:00|12192.4|12190.4|12197.9|12195.9|12197.9|12195.9|12191.9|12189.9|14
1648494900000|2022-03-28 19:15:00|12198.4|12196.4|12202.9|12200.9|12204.9|12202.9|12196.4|12194.4|47
1648495200000|2022-03-28 19:20:00|12203.4|12201.4|12205.9|12203.9|12208.9|12206.9|12201.9|12199.9|26
1648495500000|2022-03-28 19:25:00|12205.4|12203.4|12202.9|12200.9|12205.9|12203.9|12201.9|12199.9|2
1648495800000|2022-03-28 19:30:00|12203.4|12201.4|12210.4|12208.4|12211.4|12209.4|12200.4|12198.4|6
1648496100000|2022-03-28 19:35:00|12209.9|12207.9|12203.9|12201.9|12210.4|12208.4|12203.4|12201.4|5
1648496400000|2022-03-28 19:40:00|12203.4|12201.4|12205.4|12203.4|12207.4|12205.4|12198.9|12196.9|18
1648496700000|2022-03-28 19:45:00|12204.9|12202.9|12206.4|12204.4|12207.9|12205.9|12202.9|12200.9|15
1648497000000|2022-03-28 19:50:00|12205.9|12203.9|12198.4|12196.4|12205.9|12203.9|12195.4|12193.4|35
1648497300000|2022-03-28 19:55:00|12197.9|12195.9|12207.2|12201.2|12212.9|12210.9|12193.4|12191.4|36
1648497600000|2022-03-28 20:00:00|12211.7|12205.7|12216.8|12210.8|12219.2|12213.2|12208.3|12202.3|0
1648497900000|2022-03-28 20:05:00|12216.3|12210.3|12215.8|12209.8|12217.4|12211.4|12212.9|12206.9|0
1648498200000|2022-03-28 20:10:00|12215.2|12209.2|12215.2|12209.2|12215.8|12209.8|12213.4|12207.4|0
1648498500000|2022-03-28 20:15:00|12215.8|12209.8|12214.7|12208.7|12216.3|12210.3|12214.7|12208.7|0
1648498800000|2022-03-28 20:20:00|12214.9|12208.9|12215.2|12209.2|12215.2|12209.2|12213.4|12207.4|0
1648499100000|2022-03-28 20:25:00|12214.7|12208.7|12214.7|12208.7|12215.2|12209.2|12214.7|12208.7|0
1648499400000|2022-03-28 20:30:00|12214.9|12208.9|12214.7|12208.7|12215.2|12209.2|12214.7|12208.7|0
1648499700000|2022-03-28 20:35:00|12214.9|12208.9|12215.2|12209.2|12215.2|12209.2|12214.7|12208.7|0
1648500000000|2022-03-28 20:40:00|12214.9|12208.9|12214.7|12208.7|12215.2|12209.2|12214.7|12208.7|0
1648500300000|2022-03-28 20:45:00|12214.9|12208.9|12215|12209|12215.5|12209.5|12214.7|12208.7|0
1648500600000|2022-03-28 20:50:00|12214.9|12208.9|12214.9|12208.9|12214.9|12208.9|12214.9|12208.9|0
1648500900000|2022-03-28 20:55:00|12215|12209|12214.5|12208.5|12215|12209|12214.5|12208.5|0
1648501200000|2022-03-28 21:00:00|12214.7|12208.7|12214.7|12208.7|12214.7|12208.7|12214.3|12208.3|0
1648501500000|2022-03-28 21:05:00|12214.5|12208.5|12214.2|12208.2|12214.5|12208.5|12213.3|12207.3|0
1648501800000|2022-03-28 21:10:00|12214|12208|12213.3|12207.3|12214.2|12208.2|12213.1|12207.1|0
1648502100000|2022-03-28 21:15:00|12214.2|12208.2|12212.9|12206.9|12214.2|12208.2|12212.7|12206.7|0
1648502400000|2022-03-28 21:20:00|12212.7|12206.7|12213.4|12207.4|12213.4|12207.4|12212|12206|0
1648502700000|2022-03-28 21:25:00|12213.6|12207.6|12212.9|12206.9|12213.8|12207.8|12212.7|12206.7|0
1648503000000|2022-03-28 21:30:00|12211.5|12205.5|12212.9|12206.9|12212.9|12206.9|12211.5|12205.5|0
1648503300000|2022-03-28 21:35:00|12213.3|12207.3|12212.7|12206.7|12213.3|12207.3|12212.6|12206.6|0
1648503600000|2022-03-28 21:40:00|12212.6|12206.6|12211.7|12205.7|12213.1|12207.1|12211.7|12205.7|0
1648503900000|2022-03-28 21:45:00|12211.9|12205.9|12212.6|12206.6|12213.3|12207.3|12211.9|12205.9|0
1648504200000|2022-03-28 21:50:00|12212.2|12206.2|12212.9|12206.9|12212.9|12206.9|12212.2|12206.2|0
1648504500000|2022-03-28 21:55:00|12212.6|12206.6|12213.1|12207.1|12213.1|12207.1|12212.6|12206.6|0
1648504800000|2022-03-28 22:00:00|12212.7|12206.7|12208.4|12202.4|12213.2|12207.2|12207.3|12201.3|0
1648505100000|2022-03-28 22:05:00|12207.9|12201.9|12207.9|12201.9|12208.4|12202.4|12206.8|12200.8|0
1648505400000|2022-03-28 22:10:00|12207.3|12201.3|12207.3|12201.3|12207.9|12201.9|12204.5|12198.5|0
1648505700000|2022-03-28 22:15:00|12207.4|12201.4|12206.1|12200.1|12208.4|12202.4|12206.1|12200.1|0
1648506000000|2022-03-28 22:20:00|12206.5|12200.5|12208.1|12202.1|12208.1|12202.1|12206.5|12200.5|0
1648506300000|2022-03-28 22:25:00|12207|12201|12207|12201|12207.6|12201.6|12206.3|12200.3|0
1648506600000|2022-03-28 22:30:00|12207.1|12201.1|12209.7|12203.7|12213.1|12207.1|12207|12201|0
1648506900000|2022-03-28 22:35:00|12209|12203|12210.3|12204.3|12211.7|12205.7|12209|12203|0
1648507200000|2022-03-28 22:40:00|12210.6|12204.6|12208.1|12202.1|12211.2|12205.2|12208.1|12202.1|0
1648507500000|2022-03-28 22:45:00|12208.7|12202.7|12209.7|12203.7|12211|12205|12208.1|12202.1|0
1648507800000|2022-03-28 22:50:00|12210.1|12204.1|12208.7|12202.7|12212.1|12206.1|12208.1|12202.1|0
1648508100000|2022-03-28 22:55:00|12209.2|12203.2|12211.5|12205.5|12212.1|12206.1|12209.2|12203.2|0
1648508400000|2022-03-28 23:00:00|12211.7|12205.7|12212.1|12206.1|12213.7|12207.7|12211.5|12205.5|0
1648508700000|2022-03-28 23:05:00|12212|12206|12212.6|12206.6|12213.7|12207.7|12211.5|12205.5|0
1648509000000|2022-03-28 23:10:00|12213.1|12207.1|12211.7|12205.7|12213.1|12207.1|12211.5|12205.5|0
1648509300000|2022-03-28 23:15:00|12211.5|12205.5|12209.7|12203.7|12213.1|12207.1|12209.2|12203.2|0
1648509600000|2022-03-28 23:20:00|12210.3|12204.3|12210.3|12204.3|12210.6|12204.6|12208.3|12202.3|0
1648509900000|2022-03-28 23:25:00|12211.5|12205.5|12213.7|12207.7|12213.7|12207.7|12209.2|12203.2|0
1648510200000|2022-03-28 23:30:00|12215.4|12209.4|12214.4|12208.4|12216.5|12210.5|12212.6|12206.6|0
1648510500000|2022-03-28 23:35:00|12214.6|12208.6|12214.9|12208.9|12216|12210|12214.6|12208.6|0
1648510800000|2022-03-28 23:40:00|12215.1|12209.1|12217.1|12211.1|12217.6|12211.6|12213.7|12207.7|0
1648511100000|2022-03-28 23:45:00|12217|12211|12214.4|12208.4|12217.1|12211.1|12213.7|12207.7|0
1648511400000|2022-03-28 23:50:00|12213.7|12207.7|12209.7|12203.7|12214.9|12208.9|12209.2|12203.2|0
1648511700000|2022-03-28 23:55:00|12209.2|12203.2|12209.2|12203.2|12210.3|12204.3|12208.7|12202.7|0
1648512000000|2022-03-29 00:00:00|12209.7|12203.7|12207|12201|12211.5|12205.5|12205.8|12199.8|0
1648512300000|2022-03-29 00:05:00|12206.3|12200.3|12206.3|12200.3|12207|12201|12204.7|12198.7|0
1648512600000|2022-03-29 00:10:00|12206.7|12200.7|12206.3|12200.3|12207|12201|12203.7|12197.7|0
1648512900000|2022-03-29 00:15:00|12205.8|12199.8|12210.1|12204.1|12213|12207|12205.1|12199.1|0
1648513200000|2022-03-29 00:20:00|12209.7|12203.7|12214.1|12208.1|12216|12210|12209.1|12203.1|0
1648513500000|2022-03-29 00:25:00|12214.5|12208.5|12214.1|12208.1|12216|12210|12212.1|12206.1|0
1648513800000|2022-03-29 00:30:00|12213.2|12207.2|12212.1|12206.1|12214.1|12208.1|12212.1|12206.1|0
1648514100000|2022-03-29 00:35:00|12212.5|12206.5|12216|12210|12216|12210|12212.1|12206.1|0
1648514400000|2022-03-29 00:40:00|12216.1|12210.1|12218.1|12212.1|12223|12217|12216.1|12210.1|0
1648514700000|2022-03-29 00:45:00|12219|12213|12216.1|12210.1|12220.1|12214.1|12216.1|12210.1|0
1648515000000|2022-03-29 00:50:00|12216.5|12210.5|12218|12212|12220|12214|12216.1|12210.1|0
1648515300000|2022-03-29 00:55:00|12218.9|12212.9|12214.1|12208.1|12220|12214|12214.1|12208.1|0
1648515600000|2022-03-29 01:00:00|12215|12209|12216.1|12210.1|12220|12214|12214.1|12208.1|0
1648515900000|2022-03-29 01:05:00|12218.1|12212.1|12216.1|12210.1|12218.1|12212.1|12216.1|12210.1|0
1648516200000|2022-03-29 01:10:00|12215.2|12209.2|12222|12216|12222|12216|12214.1|12208.1|0
1648516500000|2022-03-29 01:15:00|12221.1|12215.1|12224|12218|12224|12218|12220|12214|0
1648516800000|2022-03-29 01:20:00|12224.9|12218.9|12226|12220|12226|12220|12224|12218|0
1648517100000|2022-03-29 01:25:00|12226.5|12220.5|12224|12218|12228|12222|12224|12218|0
1648517400000|2022-03-29 01:30:00|12225.1|12219.1|12228.2|12222.2|12228.2|12222.2|12225.1|12219.1|0
1648517700000|2022-03-29 01:35:00|12228.3|12222.3|12234.2|12228.2|12234.3|12228.3|12228.2|12222.2|0
1648518000000|2022-03-29 01:40:00|12233.8|12227.8|12232.3|12226.3|12234.3|12228.3|12232.2|12226.2|0
1648518300000|2022-03-29 01:45:00|12232|12226|12229.9|12223.9|12234|12228|12229.9|12223.9|0
1648518600000|2022-03-29 01:50:00|12230.8|12224.8|12229.9|12223.9|12231.9|12225.9|12229.9|12223.9|0
1648518900000|2022-03-29 01:55:00|12229|12223|12229.9|12223.9|12230.9|12224.9|12227.9|12221.9|0
1648519200000|2022-03-29 02:00:00|12229|12223|12225.9|12219.9|12229.9|12223.9|12225.9|12219.9|0
1648519500000|2022-03-29 02:05:00|12226.4|12220.4|12224|12218|12227.9|12221.9|12224|12218|0
1648519800000|2022-03-29 02:10:00|12223.9|12217.9|12223.9|12217.9|12225.9|12219.9|12222|12216|0
1648520100000|2022-03-29 02:15:00|12224|12218|12223.9|12217.9|12224|12218|12222|12216|0
1648520400000|2022-03-29 02:20:00|12223.5|12217.5|12223.9|12217.9|12224|12218|12221.9|12215.9|0
1648520700000|2022-03-29 02:25:00|12223.1|12217.1|12221.9|12215.9|12223.9|12217.9|12220|12214|0
1648521000000|2022-03-29 02:30:00|12222|12216|12220|12214|12223.9|12217.9|12218|12212|0
1648521300000|2022-03-29 02:35:00|12219.9|12213.9|12216|12210|12220|12214|12216|12210|0
1648521600000|2022-03-29 02:40:00|12215.5|12209.5|12218|12212|12218|12212|12214|12208|0
1648521900000|2022-03-29 02:45:00|12217.1|12211.1|12216|12210|12217.1|12211.1|12216|12210|0
1648522200000|2022-03-29 02:50:00|12215.1|12209.1|12216|12210|12218|12212|12214|12208|0
1648522500000|2022-03-29 02:55:00|12215.6|12209.6|12216|12210|12216|12210|12214|12208|0
1648522800000|2022-03-29 03:00:00|12215.1|12209.1|12216|12210|12218|12212|12214|12208|0
1648523100000|2022-03-29 03:05:00|12216.5|12210.5|12220|12214|12220|12214|12216|12210|0
1648523700000|2022-03-29 03:15:00|12221.7|12215.7|12223.9|12217.9|12223.9|12217.9|12221.7|12215.7|0
1648524000000|2022-03-29 03:20:00|12224.4|12218.4|12225.9|12219.9|12225.9|12219.9|12223.9|12217.9|0
1648524300000|2022-03-29 03:25:00|12225.5|12219.5|12223.9|12217.9|12225.9|12219.9|12221.9|12215.9|0
1648524600000|2022-03-29 03:30:00|12223.5|12217.5|12220|12214|12223.5|12217.5|12218|12212|0
1648524900000|2022-03-29 03:35:00|12219.5|12213.5|12218|12212|12220|12214|12218|12212|0
1648525200000|2022-03-29 03:40:00|12217.1|12211.1|12218|12212|12220|12214|12216|12210|0
1648525500000|2022-03-29 03:45:00|12218.9|12212.9|12216|12210|12220|12214|12216|12210|0
1648525800000|2022-03-29 03:50:00|12218|12212|12218|12212|12218|12212|12216|12210|0
1648526100000|2022-03-29 03:55:00|12216|12210|12218|12212|12220|12214|12216|12210|0
1648526400000|2022-03-29 04:00:00|12218.9|12212.9|12220|12214|12222|12216|12218|12212|0
1648526700000|2022-03-29 04:05:00|12218|12212|12220|12214|12220|12214|12218|12212|0
1648527000000|2022-03-29 04:10:00|12220.9|12214.9|12220|12214|12222|12216|12220|12214|0
1648527300000|2022-03-29 04:15:00|12220.9|12214.9|12221.9|12215.9|12222|12216|12220.9|12214.9|0
1648527600000|2022-03-29 04:20:00|12222.8|12216.8|12223.9|12217.9|12223.9|12217.9|12221.9|12215.9|0
1648527900000|2022-03-29 04:25:00|12223.5|12217.5|12222.9|12216.9|12223.5|12217.5|12222.9|12216.9|0
1648528200000|2022-03-29 04:30:00|12223.3|12217.3|12221.9|12215.9|12223.9|12217.9|12221.9|12215.9|0
1648528800000|2022-03-29 04:40:00|12222.8|12216.8|12221.9|12215.9|12223.9|12217.9|12221.9|12215.9|0
1648529100000|2022-03-29 04:45:00|12222.8|12216.8|12222|12216|12223.9|12217.9|12221.9|12215.9|0
1648529400000|2022-03-29 04:50:00|12222.8|12216.8|12224.1|12218.1|12224.1|12218.1|12222|12216|0
1648529700000|2022-03-29 04:55:00|12223.1|12217.1|12224.1|12218.1|12224.1|12218.1|12222.1|12216.1|0
1648530000000|2022-03-29 05:00:00|12223.2|12217.2|12222.1|12216.1|12226.1|12220.1|12222.1|12216.1|0
1648530300000|2022-03-29 05:05:00|12223|12217|12218|12212|12226.1|12220.1|12218|12212|0
1648530600000|2022-03-29 05:10:00|12218.9|12212.9|12220|12214|12220|12214|12218.9|12212.9|0
1648530900000|2022-03-29 05:15:00|12220.9|12214.9|12222|12216|12224|12218|12220|12214|0
1648531200000|2022-03-29 05:20:00|12223|12217|12222|12216|12224|12218|12222|12216|0
1648531500000|2022-03-29 05:25:00|12222.9|12216.9|12226|12220|12228|12222|12222.9|12216.9|0
1648531800000|2022-03-29 05:30:00|12226.5|12220.5|12236.5|12230.5|12240.4|12234.4|12226.5|12220.5|0
1648532100000|2022-03-29 05:35:00|12237.4|12231.4|12228.6|12222.6|12238.5|12232.5|12228.6|12222.6|0
1648532400000|2022-03-29 05:40:00|12229|12223|12234.6|12228.6|12234.6|12228.6|12228.6|12222.6|0
1648532700000|2022-03-29 05:45:00|12234.5|12228.5|12235.8|12229.8|12238.5|12232.5|12233.8|12227.8|0
1648533000000|2022-03-29 05:50:00|12236.6|12230.6|12241.7|12235.7|12243.7|12237.7|12236.6|12230.6|0
1648533300000|2022-03-29 05:55:00|12242.2|12236.2|12235.8|12229.8|12242.7|12236.7|12235.8|12229.8|0
1648533600000|2022-03-29 06:00:00|12224.9|12222.9|12218.9|12216.9|12231.4|12229.4|12215.4|12213.4|34
1648533900000|2022-03-29 06:05:00|12219.4|12217.4|12223.9|12221.9|12223.9|12221.9|12211.9|12209.9|34
1648534200000|2022-03-29 06:10:00|12224.4|12222.4|12230.4|12228.4|12231.4|12229.4|12220.9|12218.9|22
1648534500000|2022-03-29 06:15:00|12230.9|12228.9|12225.9|12223.9|12230.9|12228.9|12223.9|12221.9|33
1648534800000|2022-03-29 06:20:00|12226.4|12224.4|12226.9|12224.9|12231.4|12229.4|12225.9|12223.9|18
1648535100000|2022-03-29 06:25:00|12227.4|12225.4|12225.4|12223.4|12227.4|12225.4|12224.9|12222.9|14
1648535400000|2022-03-29 06:30:00|12224.9|12222.9|12221.4|12219.4|12224.9|12222.9|12217.9|12215.9|44
1648535700000|2022-03-29 06:35:00|12220.9|12218.9|12221.4|12219.4|12223.9|12221.9|12220.4|12218.4|18
1648536000000|2022-03-29 06:40:00|12221.9|12219.9|12221.4|12219.4|12224.9|12222.9|12220.4|12218.4|10
1648536300000|2022-03-29 06:45:00|12220.4|12218.4|12225.9|12223.9|12227.9|12225.9|12220.4|12218.4|20
1648536600000|2022-03-29 06:50:00|12226.4|12224.4|12233.4|12231.4|12235.4|12233.4|12220.4|12218.4|35
1648536900000|2022-03-29 06:55:00|12232.9|12230.9|12240.4|12238.4|12243.4|12241.4|12230.9|12228.9|42
1648537200000|2022-03-29 07:00:00|12243.9|12241.9|12232.4|12230.4|12255.4|12253.4|12227.9|12225.9|749
1648537500000|2022-03-29 07:05:00|12233.4|12231.4|12210.4|12208.4|12234.9|12232.9|12209.9|12207.9|433
1648537800000|2022-03-29 07:10:00|12209.4|12207.4|12206.9|12204.9|12213.9|12211.9|12198.4|12196.4|426
1648538100000|2022-03-29 07:15:00|12205.9|12203.9|12213.9|12211.9|12218.9|12216.9|12204.4|12202.4|427
1648538400000|2022-03-29 07:20:00|12213.4|12211.4|12238.9|12236.9|12245.9|12243.9|12213.4|12211.4|632
1648538700000|2022-03-29 07:25:00|12238.4|12236.4|12247.9|12245.9|12250.4|12248.4|12235.9|12233.9|435
1648539000000|2022-03-29 07:30:00|12248.4|12246.4|12229.9|12227.9|12250.4|12248.4|12227.9|12225.9|881
1648539300000|2022-03-29 07:35:00|12229.4|12227.4|12226.9|12224.9|12229.9|12227.9|12223.9|12221.9|303
1648539600000|2022-03-29 07:40:00|12226.5|12224.5|12222.5|12220.5|12227|12225|12219.5|12217.5|278
1648539900000|2022-03-29 07:45:00|12221.5|12219.5|12214.5|12212.5|12223|12221|12208|12206|237
1648540200000|2022-03-29 07:50:00|12213.5|12211.5|12214.5|12212.5|12224|12222|12209.5|12207.5|213
1648540500000|2022-03-29 07:55:00|12215|12213|12225.5|12223.5|12227|12225|12213.5|12211.5|151
1648540800000|2022-03-29 08:00:00|12226|12224|12231.5|12229.5|12232.5|12230.5|12218.5|12216.5|285
1648541100000|2022-03-29 08:05:00|12230.5|12228.5|12241.5|12239.5|12242|12240|12228.5|12226.5|286
1648541400000|2022-03-29 08:10:00|12241|12239|12237|12235|12243.5|12241.5|12236.5|12234.5|132
1648541700000|2022-03-29 08:15:00|12236.5|12234.5|12249.5|12247.5|12249.5|12247.5|12235.5|12233.5|153
1648542000000|2022-03-29 08:20:00|12249|12247|12245.5|12243.5|12250|12248|12243.5|12241.5|290
1648542300000|2022-03-29 08:25:00|12246|12244|12245|12243|12247.5|12245.5|12242.5|12240.5|107
1648542600000|2022-03-29 08:30:00|12245.5|12243.5|12242|12240|12245.5|12243.5|12240.5|12238.5|133
1648542900000|2022-03-29 08:35:00|12242.5|12240.5|12238.5|12236.5|12243|12241|12235|12233|286
1648543200000|2022-03-29 08:40:00|12238|12236|12248.5|12246.5|12248.5|12246.5|12238|12236|304
1648543500000|2022-03-29 08:45:00|12249|12247|12246.5|12244.5|12250|12248|12244.5|12242.5|162
1648543800000|2022-03-29 08:50:00|12246|12244|12246.5|12244.5|12247.5|12245.5|12241.5|12239.5|139
1648544100000|2022-03-29 08:55:00|12247.5|12245.5|12248.5|12246.5|12250|12248|12244.5|12242.5|147
1648544400000|2022-03-29 09:00:00|12248|12246|12258.5|12256.5|12259|12257|12247.5|12245.5|229
1648544700000|2022-03-29 09:05:00|12258|12256|12273|12271|12283.5|12281.5|12255.5|12253.5|1092
1648545000000|2022-03-29 09:10:00|12273.5|12271.5|12280|12278|12283.5|12281.5|12273|12271|467
1648545300000|2022-03-29 09:15:00|12279.5|12277.5|12268.5|12266.5|12284.5|12282.5|12267|12265|340
1648545600000|2022-03-29 09:20:00|12269|12267|12267|12265|12270.5|12268.5|12262.5|12260.5|149
1648545900000|2022-03-29 09:25:00|12267.5|12265.5|12255.5|12253.5|12269.5|12267.5|12254.5|12252.5|245
1648546200000|2022-03-29 09:30:00|12255|12253|12265.5|12263.5|12266.5|12264.5|12254.5|12252.5|226
1648546500000|2022-03-29 09:35:00|12266|12264|12280.5|12278.5|12280.5|12278.5|12263.5|12261.5|307
1648546800000|2022-03-29 09:40:00|12280|12278|12281.5|12279.5|12287.5|12285.5|12278|12276|458
1648547100000|2022-03-29 09:45:00|12282|12280|12285.5|12283.5|12286.5|12284.5|12275.5|12273.5|447
1648547400000|2022-03-29 09:50:00|12286|12284|12287|12285|12292.5|12290.5|12284.5|12282.5|326
1648547700000|2022-03-29 09:55:00|12286.5|12284.5|12284|12282|12289.5|12287.5|12282|12280|269
1648548000000|2022-03-29 10:00:00|12283.5|12281.5|12292|12290|12292|12290|12282.5|12280.5|203
1648548300000|2022-03-29 10:05:00|12291.5|12289.5|12288|12286|12293.5|12291.5|12286.5|12284.5|180
1648548600000|2022-03-29 10:10:00|12288.5|12286.5|12287.5|12285.5|12291|12289|12287|12285|88
1648548900000|2022-03-29 10:15:00|12287|12285|12296|12294|12297|12295|12287|12285|203
1648549200000|2022-03-29 10:20:00|12296.5|12294.5|12298.5|12296.5|12303.5|12301.5|12294.5|12292.5|250
1648549500000|2022-03-29 10:25:00|12298|12296|12303|12301|12308.5|12306.5|12298|12296|184
1648549800000|2022-03-29 10:30:00|12302|12300|12302|12300|12305.5|12303.5|12299.5|12297.5|212
1648550100000|2022-03-29 10:35:00|12302.5|12300.5|12304.5|12302.5|12306.5|12304.5|12301.5|12299.5|131
1648550400000|2022-03-29 10:40:00|12304|12302|12307.5|12305.5|12309|12307|12303.5|12301.5|262
1648550700000|2022-03-29 10:45:00|12307|12305|12308|12306|12314.5|12312.5|12306.5|12304.5|331
1648551000000|2022-03-29 10:50:00|12307.5|12305.5|12302.5|12300.5|12307.5|12305.5|12301.5|12299.5|192
1648551300000|2022-03-29 10:55:00|12303|12301|12306.5|12304.5|12306.5|12304.5|12302.5|12300.5|104
1648551600000|2022-03-29 11:00:00|12305.5|12303.5|12313.5|12311.5|12316.5|12314.5|12305.5|12303.5|319
1648551900000|2022-03-29 11:05:00|12314|12312|12311.5|12309.5|12315.5|12313.5|12310.5|12308.5|111
1648552200000|2022-03-29 11:10:00|12311|12309|12307.5|12305.5|12312.5|12310.5|12307|12305|192
1648552500000|2022-03-29 11:15:00|12307|12305|12306.5|12304.5|12309|12307|12304.5|12302.5|146
1648552800000|2022-03-29 11:20:00|12306|12304|12301|12299|12306.5|12304.5|12299|12297|154
1648553100000|2022-03-29 11:25:00|12300.5|12298.5|12285|12283|12302.5|12300.5|12284.5|12282.5|349
1648553400000|2022-03-29 11:30:00|12286|12284|12270.5|12268.5|12287.5|12285.5|12269.5|12267.5|314
1648553700000|2022-03-29 11:35:00|12270|12268|12279|12277|12281|12279|12269.5|12267.5|335
1648554000000|2022-03-29 11:40:00|12280.2|12278.2|12286.2|12284.2|12304.7|12302.7|12272.7|12270.7|2169
1648554300000|2022-03-29 11:45:00|12287.7|12285.7|12320.7|12318.7|12320.7|12318.7|12287.2|12285.2|1226
1648554600000|2022-03-29 11:50:00|12320.2|12318.2|12330.2|12328.2|12342.2|12340.2|12316.2|12314.2|940
1648554900000|2022-03-29 11:55:00|12329.7|12327.7|12330.2|12328.2|12332.7|12330.7|12320.2|12318.2|571
1648555200000|2022-03-29 12:00:00|12329.2|12327.2|12343.7|12341.7|12347.7|12345.7|12327.2|12325.2|575
1648555500000|2022-03-29 12:05:00|12344.2|12342.2|12345.7|12343.7|12349.7|12347.7|12337.7|12335.7|367
1648555800000|2022-03-29 12:10:00|12346.2|12344.2|12346.2|12344.2|12351.7|12349.7|12340.7|12338.7|597
1648556100000|2022-03-29 12:15:00|12346.7|12344.7|12343.7|12341.7|12353.7|12351.7|12343.2|12341.2|473
1648556400000|2022-03-29 12:20:00|12343.2|12341.2|12365.7|12363.7|12365.7|12363.7|12342.7|12340.7|521
1648556700000|2022-03-29 12:25:00|12366.2|12364.2|12379.7|12377.7|12381.7|12379.7|12366.2|12364.2|558
1648557000000|2022-03-29 12:30:00|12379.2|12377.2|12376.7|12374.7|12383.2|12381.2|12371.2|12369.2|556
1648557300000|2022-03-29 12:35:00|12376.2|12374.2|12358.7|12356.7|12378.2|12376.2|12358.7|12356.7|411
1648557600000|2022-03-29 12:40:00|12358.2|12356.2|12359.2|12357.2|12361.7|12359.7|12348.7|12346.7|570
1648557900000|2022-03-29 12:45:00|12359.7|12357.7|12360.7|12358.7|12363.7|12361.7|12354.2|12352.2|247
1648558200000|2022-03-29 12:50:00|12361.2|12359.2|12366.2|12364.2|12371.7|12369.7|12358.7|12356.7|269
1648558500000|2022-03-29 12:55:00|12366.7|12364.7|12371.7|12369.7|12374.2|12372.2|12362.7|12360.7|412
1648558800000|2022-03-29 13:00:00|12371.2|12369.2|12359.2|12357.2|12373.2|12371.2|12350.2|12348.2|539
1648559100000|2022-03-29 13:05:00|12358.7|12356.7|12350.7|12348.7|12360.2|12358.2|12346.7|12344.7|344
1648559400000|2022-03-29 13:10:00|12351.2|12349.2|12353.2|12351.2|12355.7|12353.7|12345.2|12343.2|340
1648559700000|2022-03-29 13:15:00|12352.7|12350.7|12357.7|12355.7|12358.7|12356.7|12348.7|12346.7|177
1648560000000|2022-03-29 13:20:00|12357.2|12355.2|12369.7|12367.7|12373.2|12371.2|12354.7|12352.7|289
1648560300000|2022-03-29 13:25:00|12370.2|12368.2|12370.2|12368.2|12375.2|12373.2|12367.2|12365.2|338
1648560600000|2022-03-29 13:30:00|12370.7|12368.7|12387.7|12385.7|12392.7|12390.7|12368.2|12366.2|881
1648560900000|2022-03-29 13:35:00|12388.2|12386.2|12372.2|12370.2|12391.7|12389.7|12368.7|12366.7|529
1648561200000|2022-03-29 13:40:00|12371.7|12369.7|12374.7|12372.7|12375.2|12373.2|12367.7|12365.7|292
1648561500000|2022-03-29 13:45:00|12374.2|12372.2|12344.2|12342.2|12379.7|12377.7|12342.7|12340.7|634
1648561800000|2022-03-29 13:50:00|12344.7|12342.7|12341.2|12339.2|12345.7|12343.7|12331.7|12329.7|324
1648562100000|2022-03-29 13:55:00|12341.7|12339.7|12353.7|12351.7|12354.2|12352.2|12336.7|12334.7|322
1648562400000|2022-03-29 14:00:00|12353.2|12351.2|12345.2|12343.2|12356.7|12354.7|12343.7|12341.7|335
1648562700000|2022-03-29 14:05:00|12345.7|12343.7|12353.7|12351.7|12355.7|12353.7|12343.2|12341.2|388
1648563000000|2022-03-29 14:10:00|12352.1|12350.1|12332.1|12330.1|12361.1|12359.1|12328.1|12326.1|792
1648563300000|2022-03-29 14:15:00|12332.6|12330.6|12319.6|12317.6|12337.1|12335.1|12318.6|12316.6|264
1648563600000|2022-03-29 14:20:00|12319.1|12317.1|12294.1|12292.1|12322.1|12320.1|12288.1|12286.1|594
1648563900000|2022-03-29 14:25:00|12294.6|12292.6|12310.6|12308.6|12312.1|12310.1|12290.1|12288.1|332
1648564200000|2022-03-29 14:30:00|12310.1|12308.1|12299.6|12297.6|12314.6|12312.6|12299.1|12297.1|482
1648564500000|2022-03-29 14:35:00|12300.1|12298.1|12297.1|12295.1|12303.1|12301.1|12292.6|12290.6|357
1648564800000|2022-03-29 14:40:00|12296.6|12294.6|12310.1|12308.1|12313.6|12311.6|12287.1|12285.1|947
1648565100000|2022-03-29 14:45:00|12310.6|12308.6|12307.6|12305.6|12314.1|12312.1|12300.1|12298.1|588
1648565400000|2022-03-29 14:50:00|12308.1|12306.1|12310.1|12308.1|12313.1|12311.1|12304.1|12302.1|296
1648565700000|2022-03-29 14:55:00|12309.6|12307.6|12311.1|12309.1|12318.1|12316.1|12309.1|12307.1|393
1648566000000|2022-03-29 15:00:00|12310.6|12308.6|12305.6|12303.6|12317.1|12315.1|12301.1|12299.1|439
1648566300000|2022-03-29 15:05:00|12305.1|12303.1|12300.1|12298.1|12306.6|12304.6|12298.6|12296.6|212
1648566600000|2022-03-29 15:10:00|12300.6|12298.6|12297.6|12295.6|12305.1|12303.1|12296.1|12294.1|254
1648566900000|2022-03-29 15:15:00|12298.1|12296.1|12298.6|12296.6|12304.1|12302.1|12297.1|12295.1|457
1648567200000|2022-03-29 15:20:00|12297.1|12295.1|12296.1|12294.1|12300.1|12298.1|12291.1|12289.1|516
1648567500000|2022-03-29 15:25:00|12296.6|12294.6|12328.6|12326.6|12328.6|12326.6|12294.6|12292.6|2112
1648567800000|2022-03-29 15:30:00|12326.6|12324.6|12339.1|12337.1|12340.6|12338.6|12323.1|12321.1|1395
1648568100000|2022-03-29 15:35:00|12337.6|12335.6|12321.6|12319.6|12337.6|12335.6|12318.6|12316.6|370
1648568400000|2022-03-29 15:40:00|12321.1|12319.1|12322.6|12320.6|12322.6|12320.6|12309.6|12307.6|150
1648568700000|2022-03-29 15:45:00|12322.1|12320.1|12320.6|12318.6|12325.1|12323.1|12315.6|12313.6|201
1648569000000|2022-03-29 15:50:00|12320.1|12318.1|12312.6|12310.6|12322.1|12320.1|12311.1|12309.1|73
1648569300000|2022-03-29 15:55:00|12313.1|12311.1|12303.6|12301.6|12313.1|12311.1|12302.1|12300.1|81
1648569600000|2022-03-29 16:00:00|12304.1|12302.1|12297.1|12295.1|12304.6|12302.6|12295.6|12293.6|351
1648569900000|2022-03-29 16:05:00|12297.6|12295.6|12290.6|12288.6|12298.1|12296.1|12289.1|12287.1|44
1648570200000|2022-03-29 16:10:00|12291.1|12289.1|12292.6|12290.6|12295.1|12293.1|12288.1|12286.1|79
1648570500000|2022-03-29 16:15:00|12293.1|12291.1|12286.6|12284.6|12293.6|12291.6|12286.1|12284.1|48
1648570800000|2022-03-29 16:20:00|12286.1|12284.1|12276.6|12274.6|12287.1|12285.1|12275.1|12273.1|58
1648571100000|2022-03-29 16:25:00|12276.1|12274.1|12274.6|12272.6|12279.1|12277.1|12271.1|12269.1|35
1648571400000|2022-03-29 16:30:00|12274.1|12272.1|12263.6|12261.6|12275.1|12273.1|12262.1|12260.1|39
1648571700000|2022-03-29 16:35:00|12264.1|12262.1|12270.6|12268.6|12270.6|12268.6|12264.1|12262.1|23
1648572000000|2022-03-29 16:40:00|12271.1|12269.1|12276.1|12274.1|12276.6|12274.6|12270.6|12268.6|41
1648572300000|2022-03-29 16:45:00|12276.6|12274.6|12278.6|12276.6|12279.6|12277.6|12273.6|12271.6|37
1648572600000|2022-03-29 16:50:00|12279.1|12277.1|12278.6|12276.6|12284.6|12282.6|12278.6|12276.6|71
1648572900000|2022-03-29 16:55:00|12279.1|12277.1|12285.6|12283.6|12286.1|12284.1|12278.6|12276.6|18
1648573200000|2022-03-29 17:00:00|12286.1|12284.1|12280.1|12278.1|12286.1|12284.1|12276.6|12274.6|25
1648573500000|2022-03-29 17:05:00|12280.6|12278.6|12282.1|12280.1|12284.1|12282.1|12277.1|12275.1|22
1648573800000|2022-03-29 17:10:00|12282.6|12280.6|12286.1|12284.1|12287.1|12285.1|12281.6|12279.6|38
1648574100000|2022-03-29 17:15:00|12286.6|12284.6|12290.1|12288.1|12291.6|12289.6|12285.1|12283.1|16
1648574400000|2022-03-29 17:20:00|12289.6|12287.6|12282.1|12280.1|12289.6|12287.6|12279.1|12277.1|7
1648574700000|2022-03-29 17:25:00|12281.6|12279.6|12283.1|12281.1|12287.1|12285.1|12281.6|12279.6|6
1648575000000|2022-03-29 17:30:00|12283.6|12281.6|12288.6|12286.6|12290.6|12288.6|12282.6|12280.6|14
1648575300000|2022-03-29 17:35:00|12289.1|12287.1|12298.1|12296.1|12299.1|12297.1|12289.1|12287.1|21
1648575600000|2022-03-29 17:40:00|12298.6|12296.6|12297.1|12295.1|12299.6|12297.6|12293.6|12291.6|16
1648575900000|2022-03-29 17:45:00|12296.1|12294.1|12299.6|12297.6|12302.1|12300.1|12293.6|12291.6|21
1648576200000|2022-03-29 17:50:00|12299.1|12297.1|12296.1|12294.1|12299.1|12297.1|12293.1|12291.1|25
1648576500000|2022-03-29 17:55:00|12296.6|12294.6|12300.6|12298.6|12300.6|12298.6|12296.6|12294.6|5
1648576800000|2022-03-29 18:00:00|12301.1|12299.1|12298.6|12296.6|12302.1|12300.1|12297.1|12295.1|4
1648577100000|2022-03-29 18:05:00|12299.1|12297.1|12302.6|12300.6|12302.6|12300.6|12297.1|12295.1|14
1648577400000|2022-03-29 18:10:00|12302.1|12300.1|12308.1|12306.1|12308.6|12306.6|12302.1|12300.1|17
1648577700000|2022-03-29 18:15:00|12308.6|12306.6|12301.6|12299.6|12308.6|12306.6|12300.1|12298.1|30
1648578000000|2022-03-29 18:20:00|12302.1|12300.1|12304.1|12302.1|12305.6|12303.6|12300.1|12298.1|6
1648578300000|2022-03-29 18:25:00|12303.6|12301.6|12307.1|12305.1|12307.6|12305.6|12298.6|12296.6|16
1648578600000|2022-03-29 18:30:00|12307.6|12305.6|12305.6|12303.6|12308.6|12306.6|12303.1|12301.1|6
1648578900000|2022-03-29 18:35:00|12306.1|12304.1|12311.1|12309.1|12313.1|12311.1|12306.1|12304.1|14
1648579200000|2022-03-29 18:40:00|12310.6|12308.6|12313.6|12311.6|12315.6|12313.6|12309.1|12307.1|11
1648579500000|2022-03-29 18:45:00|12313.1|12311.1|12317.6|12315.6|12320.6|12318.6|12312.1|12310.1|13
1648579800000|2022-03-29 18:50:00|12317.1|12315.1|12319.1|12317.1|12321.6|12319.6|12315.6|12313.6|19
1648580100000|2022-03-29 18:55:00|12319.6|12317.6|12317.1|12315.1|12322.6|12320.6|12314.6|12312.6|5
1648580400000|2022-03-29 19:00:00|12317.6|12315.6|12324.1|12322.1|12324.1|12322.1|12315.1|12313.1|6
1648580700000|2022-03-29 19:05:00|12323.6|12321.6|12323.6|12321.6|12325.1|12323.1|12322.6|12320.6|1
1648581000000|2022-03-29 19:10:00|12324.1|12322.1|12323.6|12321.6|12328.6|12326.6|12323.1|12321.1|25
1648581300000|2022-03-29 19:15:00|12324.1|12322.1|12325.6|12323.6|12328.1|12326.1|12323.1|12321.1|6
1648581600000|2022-03-29 19:20:00|12325.1|12323.1|12322.6|12320.6|12328.1|12326.1|12322.1|12320.1|8
1648581900000|2022-03-29 19:25:00|12322.1|12320.1|12327.6|12325.6|12328.1|12326.1|12321.6|12319.6|11
1648582200000|2022-03-29 19:30:00|12328.1|12326.1|12335.6|12333.6|12336.1|12334.1|12327.1|12325.1|29
1648582500000|2022-03-29 19:35:00|12336.1|12334.1|12339.1|12337.1|12339.1|12337.1|12333.1|12331.1|30
1648582800000|2022-03-29 19:40:00|12338.6|12336.6|12340.6|12338.6|12341.1|12339.1|12333.6|12331.6|52
1648583100000|2022-03-29 19:45:00|12340.1|12338.1|12340.6|12338.6|12344.1|12342.1|12338.1|12336.1|39
1648583400000|2022-03-29 19:50:00|12341.1|12339.1|12336.1|12334.1|12343.6|12341.6|12333.1|12331.1|59
1648583700000|2022-03-29 19:55:00|12337.1|12335.1|12363.5|12357.5|12363.5|12357.5|12336.6|12334.6|78
1648584000000|2022-03-29 20:00:00|12363|12357|12356.8|12350.8|12363|12357|12355.2|12349.2|6
1648584300000|2022-03-29 20:05:00|12357.3|12351.3|12350.1|12344.1|12358.6|12352.6|12346.2|12340.2|0
1648584600000|2022-03-29 20:10:00|12349.6|12343.6|12347.7|12341.7|12350.1|12344.1|12347.2|12341.2|0
1648584900000|2022-03-29 20:15:00|12347.2|12341.2|12349.7|12343.7|12349.7|12343.7|12347.2|12341.2|0
1648585200000|2022-03-29 20:20:00|12349.9|12343.9|12349.7|12343.7|12352|12346|12349.7|12343.7|0
1648585500000|2022-03-29 20:25:00|12350.2|12344.2|12349.7|12343.7|12350.8|12344.8|12348.8|12342.8|0
1648585800000|2022-03-29 20:30:00|12350.2|12344.2|12350.8|12344.8|12350.8|12344.8|12349.2|12343.2|0
1648586100000|2022-03-29 20:35:00|12350.7|12344.7|12352.5|12346.5|12352.5|12346.5|12350.2|12344.2|0
1648586400000|2022-03-29 20:40:00|12352|12346|12352.5|12346.5|12353|12347|12352|12346|0
1648586700000|2022-03-29 20:45:00|12353|12347|12353.6|12347.6|12354.6|12348.6|12353|12347|0
1648587000000|2022-03-29 20:50:00|12352.5|12346.5|12352.5|12346.5|12353.6|12347.6|12352.5|12346.5|0
1648587300000|2022-03-29 20:55:00|12352.7|12346.7|12350.1|12344.1|12353|12347|12349.3|12343.3|0
1648587600000|2022-03-29 21:00:00|12350|12344|12349|12343|12350|12344|12349|12343|0
1648587900000|2022-03-29 21:05:00|12348.8|12342.8|12348.3|12342.3|12348.8|12342.8|12348|12342|0
1648588200000|2022-03-29 21:10:00|12348.5|12342.5|12347.3|12341.3|12348.5|12342.5|12346.4|12340.4|0
1648588500000|2022-03-29 21:15:00|12347.5|12341.5|12346.2|12340.2|12347.6|12341.6|12345.4|12339.4|0
1648588800000|2022-03-29 21:20:00|12346.4|12340.4|12346.8|12340.8|12347.3|12341.3|12346.4|12340.4|0
1648589100000|2022-03-29 21:25:00|12346.9|12340.9|12347.5|12341.5|12347.6|12341.6|12346.9|12340.9|0
1648589400000|2022-03-29 21:30:00|12347.6|12341.6|12348.1|12342.1|12348.1|12342.1|12347.6|12341.6|0
1648589700000|2022-03-29 21:35:00|12348|12342|12348.5|12342.5|12348.5|12342.5|12347.6|12341.6|0
1648590000000|2022-03-29 21:40:00|12347.5|12341.5|12347.8|12341.8|12348.1|12342.1|12347.3|12341.3|0
1648590300000|2022-03-29 21:45:00|12348|12342|12347.5|12341.5|12348.1|12342.1|12346.8|12340.8|0
1648590600000|2022-03-29 21:50:00|12346.9|12340.9|12348.1|12342.1|12348.1|12342.1|12346.9|12340.9|0
1648590900000|2022-03-29 21:55:00|12347.8|12341.8|12348.5|12342.5|12348.5|12342.5|12347.8|12341.8|0
1648591200000|2022-03-29 22:00:00|12349.5|12343.5|12344.7|12338.7|12350.7|12344.7|12344.7|12338.7|0
1648591500000|2022-03-29 22:05:00|12344.2|12338.2|12340.3|12334.3|12344.4|12338.4|12339.1|12333.1|0
1648591800000|2022-03-29 22:10:00|12340.5|12334.5|12340.3|12334.3|12341.4|12335.4|12339.1|12333.1|0
1648592100000|2022-03-29 22:15:00|12340.8|12334.8|12341.4|12335.4|12341.4|12335.4|12339.6|12333.6|0
1648592400000|2022-03-29 22:20:00|12341.3|12335.3|12343.7|12337.7|12343.7|12337.7|12339.6|12333.6|0
1648592700000|2022-03-29 22:25:00|12343.8|12337.8|12345.2|12339.2|12347|12341|12341.4|12335.4|0
1648593000000|2022-03-29 22:30:00|12345.3|12339.3|12345.8|12339.8|12348.6|12342.6|12345.2|12339.2|0
1648593300000|2022-03-29 22:35:00|12345.2|12339.2|12349.3|12343.3|12349.8|12343.8|12345.2|12339.2|0
1648593600000|2022-03-29 22:40:00|12349.5|12343.5|12349.3|12343.3|12349.8|12343.8|12347.9|12341.9|0
1648593900000|2022-03-29 22:45:00|12350.4|12344.4|12351.4|12345.4|12351.4|12345.4|12349.8|12343.8|0
1648594200000|2022-03-29 22:50:00|12350.9|12344.9|12346.5|12340.5|12351.4|12345.4|12345.8|12339.8|0
1648594500000|2022-03-29 22:55:00|12346.1|12340.1|12346.5|12340.5|12349.3|12343.3|12345.8|12339.8|0
1648594800000|2022-03-29 23:00:00|12345.8|12339.8|12347.5|12341.5|12349.3|12343.3|12345.2|12339.2|0
1648595100000|2022-03-29 23:05:00|12347|12341|12348.1|12342.1|12349.3|12343.3|12347|12341|0
1648595400000|2022-03-29 23:10:00|12347.9|12341.9|12348.1|12342.1|12350.4|12344.4|12347.2|12341.2|0
1648595700000|2022-03-29 23:15:00|12348.6|12342.6|12348.6|12342.6|12349.8|12343.8|12347.5|12341.5|0
1648596000000|2022-03-29 23:20:00|12348.4|12342.4|12348.1|12342.1|12349.8|12343.8|12348.1|12342.1|0
1648596300000|2022-03-29 23:25:00|12347.5|12341.5|12347.5|12341.5|12349.3|12343.3|12347.5|12341.5|0
1648596600000|2022-03-29 23:30:00|12347|12341|12345.8|12339.8|12348.1|12342.1|12344.7|12338.7|0
1648596900000|2022-03-29 23:35:00|12345.2|12339.2|12347|12341|12348.6|12342.6|12345.2|12339.2|0
1648597200000|2022-03-29 23:40:00|12346.7|12340.7|12351.4|12345.4|12351.4|12345.4|12346.5|12340.5|0
1648597500000|2022-03-29 23:45:00|12350.9|12344.9|12350.9|12344.9|12351.4|12345.4|12349.8|12343.8|0
1648597800000|2022-03-29 23:50:00|12351.4|12345.4|12349.8|12343.8|12351.4|12345.4|12349.3|12343.3|0
1648598100000|2022-03-29 23:55:00|12350|12344|12350.9|12344.9|12351.4|12345.4|12350|12344|0
1648598400000|2022-03-30 00:00:00|12350.4|12344.4|12342.4|12336.4|12350.4|12344.4|12341.9|12335.9|0
1648598700000|2022-03-30 00:05:00|12341.9|12335.9|12344.2|12338.2|12344.2|12338.2|12339.1|12333.1|0
1648599000000|2022-03-30 00:10:00|12343.7|12337.7|12345.4|12339.4|12345.9|12339.9|12341.4|12335.4|0
1648599300000|2022-03-30 00:15:00|12345.6|12339.6|12330.6|12324.6|12345.9|12339.9|12324.4|12318.4|0
1648599600000|2022-03-30 00:20:00|12331|12325|12330.6|12324.6|12332.6|12326.6|12328.7|12322.7|0
1648599900000|2022-03-30 00:25:00|12331.5|12325.5|12334.6|12328.6|12336.5|12330.5|12331.5|12325.5|0
1648600200000|2022-03-30 00:30:00|12335.5|12329.5|12334.6|12328.6|12340.5|12334.5|12334.6|12328.6|0
1648600500000|2022-03-30 00:35:00|12336.5|12330.5|12334.6|12328.6|12336.5|12330.5|12332.6|12326.6|0
1648600800000|2022-03-30 00:40:00|12333.7|12327.7|12330.6|12324.6|12334.6|12328.6|12330.6|12324.6|0
1648601100000|2022-03-30 00:45:00|12331.5|12325.5|12332.6|12326.6|12334.6|12328.6|12330.6|12324.6|0
1648601400000|2022-03-30 00:50:00|12333.5|12327.5|12328.7|12322.7|12334.6|12328.6|12328.7|12322.7|0
1648601700000|2022-03-30 00:55:00|12327.8|12321.8|12328.7|12322.7|12330.6|12324.6|12324.7|12318.7|0
1648602000000|2022-03-30 01:00:00|12329.1|12323.1|12329.6|12323.6|12330.6|12324.6|12326.7|12320.7|0
1648602300000|2022-03-30 01:05:00|12329.2|12323.2|12332.6|12326.6|12334.6|12328.6|12326.7|12320.7|0
1648602600000|2022-03-30 01:10:00|12329.6|12323.6|12330.6|12324.6|12330.6|12324.6|12326.7|12320.7|0
1648602900000|2022-03-30 01:15:00|12329.7|12323.7|12326.7|12320.7|12329.7|12323.7|12324.7|12318.7|0
1648603200000|2022-03-30 01:20:00|12326.3|12320.3|12328.7|12322.7|12330.6|12324.6|12325.7|12319.7|0
1648603500000|2022-03-30 01:25:00|12328.6|12322.6|12338.6|12332.6|12342.5|12336.5|12328.6|12322.6|0
1648603800000|2022-03-30 01:30:00|12338.1|12332.1|12336.6|12330.6|12340.6|12334.6|12336.6|12330.6|0
1648604100000|2022-03-30 01:35:00|12337.5|12331.5|12334.6|12328.6|12338.6|12332.6|12332.6|12326.6|0
1648604400000|2022-03-30 01:40:00|12334.7|12328.7|12340.6|12334.6|12340.6|12334.6|12334.6|12328.6|0
1648604700000|2022-03-30 01:45:00|12341.2|12335.2|12338.3|12332.3|12346.2|12340.2|12338.3|12332.3|0
1648605000000|2022-03-30 01:50:00|12339.2|12333.2|12334.3|12328.3|12340.3|12334.3|12332.4|12326.4|0
1648605300000|2022-03-30 01:55:00|12333.9|12327.9|12334.3|12328.3|12334.3|12328.3|12330.4|12324.4|0
1648605600000|2022-03-30 02:00:00|12333.8|12327.8|12326.8|12320.8|12333.8|12327.8|12324.8|12318.8|0
1648605900000|2022-03-30 02:05:00|12326.7|12320.7|12326.8|12320.8|12328.7|12322.7|12326.7|12320.7|0
1648606200000|2022-03-30 02:10:00|12326.7|12320.7|12326.8|12320.8|12328.8|12322.8|12324.8|12318.8|0
1648606500000|2022-03-30 02:15:00|12326.3|12320.3|12320.9|12314.9|12326.8|12320.8|12318.9|12312.9|0
1648606800000|2022-03-30 02:20:00|12318.9|12312.9|12320.9|12314.9|12322.9|12316.9|12318.9|12312.9|0
1648607100000|2022-03-30 02:25:00|12322.8|12316.8|12322.8|12316.8|12322.9|12316.9|12320.9|12314.9|0
1648607400000|2022-03-30 02:30:00|12322|12316|12318.9|12312.9|12322|12316|12316.9|12310.9|0
1648607700000|2022-03-30 02:35:00|12319.3|12313.3|12318.9|12312.9|12320.9|12314.9|12316.9|12310.9|0
1648608000000|2022-03-30 02:40:00|12318|12312|12316.9|12310.9|12318.9|12312.9|12315|12309|0
1648608300000|2022-03-30 02:45:00|12316.1|12310.1|12316.9|12310.9|12316.9|12310.9|12314.9|12308.9|0
1648608600000|2022-03-30 02:50:00|12317|12311|12316.9|12310.9|12318.9|12312.9|12316|12310|0
1648608900000|2022-03-30 02:55:00|12316.1|12310.1|12313|12307|12316.1|12310.1|12313|12307|0
1648609200000|2022-03-30 03:00:00|12313.9|12307.9|12317|12311|12317|12311|12313|12307|0
1648609500000|2022-03-30 03:05:00|12317.8|12311.8|12318|12312|12318.9|12312.9|12317|12311|0
1648609800000|2022-03-30 03:10:00|12318.4|12312.4|12317|12311|12318.9|12312.9|12315|12309|0
1648610100000|2022-03-30 03:15:00|12316.1|12310.1|12313.1|12307.1|12317|12311|12312.1|12306.1|0
1648610400000|2022-03-30 03:20:00|12315|12309|12315|12309|12315|12309|12313.1|12307.1|0
1648610700000|2022-03-30 03:25:00|12315.5|12309.5|12317|12311|12317|12311|12315|12309|0
1648611000000|2022-03-30 03:30:00|12316.1|12310.1|12315|12309|12319|12313|12314.1|12308.1|0
1648611300000|2022-03-30 03:35:00|12314.2|12308.2|12313.1|12307.1|12314.2|12308.2|12313.1|12307.1|0
1648611600000|2022-03-30 03:40:00|12315|12309|12315.1|12309.1|12315.1|12309.1|12313.1|12307.1|0
1648611900000|2022-03-30 03:45:00|12315|12309|12315|12309|12317|12311|12311.1|12305.1|0
1648612200000|2022-03-30 03:50:00|12315.1|12309.1|12315.1|12309.1|12315.1|12309.1|12313.1|12307.1|0
1648612500000|2022-03-30 03:55:00|12314.2|12308.2|12313|12307|12315.1|12309.1|12311.1|12305.1|0
1648612800000|2022-03-30 04:00:00|12313.1|12307.1|12315|12309|12317|12311|12313.1|12307.1|0
1648613100000|2022-03-30 04:05:00|12315.1|12309.1|12315.1|12309.1|12317|12311|12315.1|12309.1|0
1648613400000|2022-03-30 04:10:00|12315.9|12309.9|12317|12311|12317|12311|12315|12309|0
1648613700000|2022-03-30 04:15:00|12316.1|12310.1|12315|12309|12316.1|12310.1|12313.1|12307.1|0
1648614000000|2022-03-30 04:20:00|12315.1|12309.1|12315|12309|12317|12311|12315|12309|0
1648614300000|2022-03-30 04:25:00|12315.1|12309.1|12313.1|12307.1|12317|12311|12313.1|12307.1|0
1648614600000|2022-03-30 04:30:00|12314|12308|12299.4|12293.4|12315.1|12309.1|12299.4|12293.4|0
1648614900000|2022-03-30 04:35:00|12299.8|12293.8|12296.4|12290.4|12301.3|12295.3|12295.4|12289.4|0
1648615200000|2022-03-30 04:40:00|12296|12290|12289.6|12283.6|12296|12290|12287.7|12281.7|0
1648615500000|2022-03-30 04:45:00|12289.7|12283.7|12295.5|12289.5|12297.5|12291.5|12289.7|12283.7|0
1648615800000|2022-03-30 04:50:00|12295.6|12289.6|12291.6|12285.6|12297.5|12291.5|12291.6|12285.6|0
1648616100000|2022-03-30 04:55:00|12291.7|12285.7|12293.6|12287.6|12294.6|12288.6|12291.6|12285.6|0
1648616400000|2022-03-30 05:00:00|12294.5|12288.5|12295.6|12289.6|12299.5|12293.5|12293.6|12287.6|0
1648616700000|2022-03-30 05:05:00|12296.5|12290.5|12305.6|12299.6|12307.6|12301.6|12295.6|12289.6|0
1648617000000|2022-03-30 05:10:00|12306.5|12300.5|12305.6|12299.6|12308.6|12302.6|12305.5|12299.5|0
1648617300000|2022-03-30 05:15:00|12305.5|12299.5|12305.5|12299.5|12305.5|12299.5|12303.5|12297.5|0
1648617600000|2022-03-30 05:20:00|12305.1|12299.1|12307.4|12301.4|12309.3|12303.3|12303.4|12297.4|0
1648617900000|2022-03-30 05:25:00|12307.8|12301.8|12311.3|12305.3|12311.3|12305.3|12307.8|12301.8|0
1648618200000|2022-03-30 05:30:00|12310.9|12304.9|12311.4|12305.4|12311.4|12305.4|12309.4|12303.4|0
1648618500000|2022-03-30 05:35:00|12311.3|12305.3|12321.4|12315.4|12321.4|12315.4|12310.4|12304.4|0
1648618800000|2022-03-30 05:40:00|12322.3|12316.3|12325.3|12319.3|12325.3|12319.3|12322.3|12316.3|0
1648619100000|2022-03-30 05:45:00|12325.4|12319.4|12333|12327|12333|12327|12325.4|12319.4|0
1648619400000|2022-03-30 05:50:00|12333.9|12327.9|12331.1|12325.1|12335|12329|12329.1|12323.1|0
1648619700000|2022-03-30 05:55:00|12331.9|12325.9|12331.1|12325.1|12333|12327|12325.2|12319.2|0
1648620000000|2022-03-30 06:00:00|12300.6|12298.6|12294.6|12292.6|12329.1|12327.1|12294.6|12292.6|77
1648620300000|2022-03-30 06:05:00|12294.1|12292.1|12293.1|12291.1|12294.6|12292.6|12284.6|12282.6|17
1648620600000|2022-03-30 06:10:00|12293.6|12291.6|12292.1|12290.1|12299.1|12297.1|12289.1|12287.1|52
1648620900000|2022-03-30 06:15:00|12292.6|12290.6|12297.1|12295.1|12301.1|12299.1|12292.6|12290.6|74
1648621200000|2022-03-30 06:20:00|12298.6|12296.6|12294.1|12292.1|12302.1|12300.1|12287.1|12285.1|65
1648621500000|2022-03-30 06:25:00|12293.6|12291.6|12294.6|12292.6|12297.6|12295.6|12290.1|12288.1|42
1648621800000|2022-03-30 06:30:00|12296.1|12294.1|12298.6|12296.6|12299.6|12297.6|12293.1|12291.1|97
1648622100000|2022-03-30 06:35:00|12299.1|12297.1|12291.6|12289.6|12301.1|12299.1|12290.1|12288.1|49
1648622400000|2022-03-30 06:40:00|12292.1|12290.1|12286.6|12284.6|12294.1|12292.1|12285.6|12283.6|27
1648622700000|2022-03-30 06:45:00|12287.1|12285.1|12289.6|12287.6|12296.1|12294.1|12284.6|12282.6|24
1648623000000|2022-03-30 06:50:00|12289.1|12287.1|12293.1|12291.1|12294.1|12292.1|12284.1|12282.1|10
1648623300000|2022-03-30 06:55:00|12292.6|12290.6|12297.1|12295.1|12298.1|12296.1|12290.6|12288.6|37
1648623600000|2022-03-30 07:00:00|12299.1|12297.1|12261.1|12259.1|12299.1|12297.1|12255.6|12253.6|750
1648623900000|2022-03-30 07:05:00|12259.6|12257.6|12258.6|12256.6|12261.1|12259.1|12245.6|12243.6|649
1648624200000|2022-03-30 07:10:00|12257.6|12255.6|12261.1|12259.1|12264.1|12262.1|12252.1|12250.1|439
1648624500000|2022-03-30 07:15:00|12260.1|12258.1|12242.1|12240.1|12260.1|12258.1|12240.6|12238.6|525
1648624800000|2022-03-30 07:20:00|12241.6|12239.6|12246.6|12244.6|12249.6|12247.6|12230.1|12228.1|511
1648625100000|2022-03-30 07:25:00|12246.1|12244.1|12250.6|12248.6|12253.1|12251.1|12242.1|12240.1|192
1648625400000|2022-03-30 07:30:00|12250.1|12248.1|12258.6|12256.6|12258.6|12256.6|12243.1|12241.1|462
1648625700000|2022-03-30 07:35:00|12258.1|12256.1|12268.6|12266.6|12276.6|12274.6|12257.1|12255.1|277
1648626000000|2022-03-30 07:40:00|12268.3|12266.3|12279.8|12277.8|12281.8|12279.8|12266.8|12264.8|182
1648626300000|2022-03-30 07:45:00|12279.3|12277.3|12278.8|12276.8|12285.3|12283.3|12273.8|12271.8|413
1648626600000|2022-03-30 07:50:00|12277.8|12275.8|12271.3|12269.3|12278.3|12276.3|12267.8|12265.8|181
1648626900000|2022-03-30 07:55:00|12271.8|12269.8|12270.8|12268.8|12273.3|12271.3|12264.8|12262.8|101
1648627200000|2022-03-30 08:00:00|12271.3|12269.3|12274.3|12272.3|12275.3|12273.3|12260.3|12258.3|392
1648627500000|2022-03-30 08:05:00|12274.8|12272.8|12271.3|12269.3|12276.3|12274.3|12265.3|12263.3|184
1648627800000|2022-03-30 08:10:00|12270.3|12268.3|12247.8|12245.8|12272.8|12270.8|12246.3|12244.3|289
1648628100000|2022-03-30 08:15:00|12247.3|12245.3|12254.3|12252.3|12256.8|12254.8|12244.3|12242.3|134
1648628400000|2022-03-30 08:20:00|12253.8|12251.8|12264.8|12262.8|12268.8|12266.8|12253.8|12251.8|241
1648628700000|2022-03-30 08:25:00|12264.3|12262.3|12267.3|12265.3|12269.3|12267.3|12260.3|12258.3|84
1648629000000|2022-03-30 08:30:00|12267.8|12265.8|12272.3|12270.3|12275.3|12273.3|12265.8|12263.8|169
1648629300000|2022-03-30 08:35:00|12271.8|12269.8|12266.3|12264.3|12272.8|12270.8|12262.3|12260.3|155
1648629600000|2022-03-30 08:40:00|12266.8|12264.8|12260.3|12258.3|12268.3|12266.3|12252.3|12250.3|274
1648629900000|2022-03-30 08:45:00|12260.8|12258.8|12257.3|12255.3|12263.8|12261.8|12255.8|12253.8|117
1648630200000|2022-03-30 08:50:00|12256.8|12254.8|12261.8|12259.8|12261.8|12259.8|12254.8|12252.8|136
1648630500000|2022-03-30 08:55:00|12262.3|12260.3|12275.8|12273.8|12278.3|12276.3|12261.8|12259.8|225
1648630800000|2022-03-30 09:00:00|12275.3|12273.3|12284.8|12282.8|12285.3|12283.3|12275.3|12273.3|132
1648631100000|2022-03-30 09:05:00|12284.3|12282.3|12287.3|12285.3|12289.3|12287.3|12282.8|12280.8|270
1648631400000|2022-03-30 09:10:00|12286.8|12284.8|12285.8|12283.8|12287.3|12285.3|12279.8|12277.8|209
1648631700000|2022-03-30 09:15:00|12286.8|12284.8|12287.3|12285.3|12289.8|12287.8|12282.8|12280.8|166
1648632000000|2022-03-30 09:20:00|12287.8|12285.8|12294.3|12292.3|12295.8|12293.8|12287.8|12285.8|119
1648632300000|2022-03-30 09:25:00|12293.8|12291.8|12298.8|12296.8|12299.8|12297.8|12288.8|12286.8|141
1648632600000|2022-03-30 09:30:00|12299.3|12297.3|12294.8|12292.8|12300.8|12298.8|12292.8|12290.8|303
1648632900000|2022-03-30 09:35:00|12294.3|12292.3|12294.3|12292.3|12295.3|12293.3|12288.8|12286.8|106
1648633200000|2022-03-30 09:40:00|12294.8|12292.8|12298.3|12296.3|12301.3|12299.3|12294.3|12292.3|161
1648633500000|2022-03-30 09:45:00|12297.8|12295.8|12300.3|12298.3|12300.8|12298.8|12293.8|12291.8|140
1648633800000|2022-03-30 09:50:00|12299.8|12297.8|12299.3|12297.3|12300.8|12298.8|12295.8|12293.8|76
1648634100000|2022-03-30 09:55:00|12298.8|12296.8|12300.8|12298.8|12301.3|12299.3|12296.8|12294.8|67
1648634400000|2022-03-30 10:00:00|12299.8|12297.8|12299.3|12297.3|12301.3|12299.3|12263.8|12261.8|1299
1648634700000|2022-03-30 10:05:00|12298.8|12296.8|12291.3|12289.3|12303.8|12301.8|12288.3|12286.3|594
1648635000000|2022-03-30 10:10:00|12290.8|12288.8|12296.3|12294.3|12298.3|12296.3|12288.8|12286.8|160
1648635300000|2022-03-30 10:15:00|12296.8|12294.8|12298.3|12296.3|12298.8|12296.8|12291.8|12289.8|55
1648635600000|2022-03-30 10:20:00|12298.8|12296.8|12305.3|12303.3|12306.3|12304.3|12295.3|12293.3|100
1648635900000|2022-03-30 10:25:00|12305.8|12303.8|12307.3|12305.3|12309.8|12307.8|12303.8|12301.8|122
1648636200000|2022-03-30 10:30:00|12307.8|12305.8|12304.3|12302.3|12310.3|12308.3|12302.3|12300.3|78
1648636500000|2022-03-30 10:35:00|12303.8|12301.8|12306.8|12304.8|12307.8|12305.8|12301.8|12299.8|54
1648636800000|2022-03-30 10:40:00|12306.3|12304.3|12302.8|12300.8|12306.3|12304.3|12298.8|12296.8|193
1648637100000|2022-03-30 10:45:00|12302.3|12300.3|12312.3|12310.3|12313.3|12311.3|12302.3|12300.3|97
1648637400000|2022-03-30 10:50:00|12311.8|12309.8|12319.3|12317.3|12319.8|12317.8|12311.8|12309.8|84
1648637700000|2022-03-30 10:55:00|12319.8|12317.8|12322.3|12320.3|12322.8|12320.8|12315.8|12313.8|167
1648638000000|2022-03-30 11:00:00|12322.8|12320.8|12324.3|12322.3|12329.3|12327.3|12319.3|12317.3|164
1648638300000|2022-03-30 11:05:00|12324.8|12322.8|12309.8|12307.8|12324.8|12322.8|12308.8|12306.8|206
1648638600000|2022-03-30 11:10:00|12309.3|12307.3|12306.3|12304.3|12311.3|12309.3|12305.3|12303.3|69
1648638900000|2022-03-30 11:15:00|12305.8|12303.8|12303.3|12301.3|12305.8|12303.8|12299.3|12297.3|89
1648639200000|2022-03-30 11:20:00|12303.8|12301.8|12300.3|12298.3|12305.8|12303.8|12299.3|12297.3|94
1648639500000|2022-03-30 11:25:00|12300.8|12298.8|12303.8|12301.8|12308.8|12306.8|12298.8|12296.8|276
1648639800000|2022-03-30 11:30:00|12304.3|12302.3|12308.8|12306.8|12308.8|12306.8|12300.3|12298.3|57
1648640100000|2022-03-30 11:35:00|12309.8|12307.8|12304.8|12302.8|12310.3|12308.3|12301.8|12299.8|402
1648640400000|2022-03-30 11:40:00|12305|12303|12301|12299|12306.5|12304.5|12301|12299|116
1648640700000|2022-03-30 11:45:00|12301.5|12299.5|12295.5|12293.5|12301.5|12299.5|12295|12293|85
1648641000000|2022-03-30 11:50:00|12296|12294|12301|12299|12303|12301|12295|12293|130
1648641300000|2022-03-30 11:55:00|12302|12300|12297|12295|12303|12301|12296.5|12294.5|71
1648641600000|2022-03-30 12:00:00|12297.5|12295.5|12294.5|12292.5|12299.5|12297.5|12294|12292|114
1648641900000|2022-03-30 12:05:00|12295|12293|12298|12296|12298|12296|12289|12287|320
1648642200000|2022-03-30 12:10:00|12298.5|12296.5|12268.5|12266.5|12299|12297|12268|12266|272
1648642500000|2022-03-30 12:15:00|12269|12267|12273|12271|12273.5|12271.5|12255.5|12253.5|230
1648642800000|2022-03-30 12:20:00|12271.5|12269.5|12263.5|12261.5|12273|12271|12262|12260|192
1648643100000|2022-03-30 12:25:00|12264|12262|12272.5|12270.5|12275|12273|12264|12262|180
1648643400000|2022-03-30 12:30:00|12272|12270|12277|12275|12279|12277|12270|12268|187
1648643700000|2022-03-30 12:35:00|12277.5|12275.5|12286|12284|12295|12293|12277|12275|486
1648644000000|2022-03-30 12:40:00|12285.5|12283.5|12288|12286|12293|12291|12285|12283|128
1648644300000|2022-03-30 12:45:00|12289|12287|12279|12277|12289|12287|12278|12276|135
1648644600000|2022-03-30 12:50:00|12278.5|12276.5|12272|12270|12280|12278|12268.5|12266.5|224
1648644900000|2022-03-30 12:55:00|12272.5|12270.5|12274.5|12272.5|12276|12274|12271|12269|107
1648645200000|2022-03-30 13:00:00|12274|12272|12266|12264|12274|12272|12263|12261|230
1648645500000|2022-03-30 13:05:00|12266.5|12264.5|12261|12259|12269|12267|12260|12258|141
1648645800000|2022-03-30 13:10:00|12261.5|12259.5|12260|12258|12262|12260|12254.5|12252.5|273
1648646100000|2022-03-30 13:15:00|12260.5|12258.5|12267|12265|12267.5|12265.5|12257.5|12255.5|230
1648646400000|2022-03-30 13:20:00|12265.5|12263.5|12277|12275|12282.5|12280.5|12265.5|12263.5|643
1648646700000|2022-03-30 13:25:00|12276.5|12274.5|12269|12267|12283|12281|12268|12266|377
1648647000000|2022-03-30 13:30:00|12270|12268|12269.5|12267.5|12276|12274|12263.5|12261.5|372
1648647300000|2022-03-30 13:35:00|12269|12267|12244.5|12242.5|12269.5|12267.5|12244.5|12242.5|341
1648647600000|2022-03-30 13:40:00|12245|12243|12257|12255|12259|12257|12244.5|12242.5|312
1648647900000|2022-03-30 13:45:00|12258|12256|12263.5|12261.5|12263.5|12261.5|12255|12253|252
1648648200000|2022-03-30 13:50:00|12264|12262|12243.5|12241.5|12268|12266|12242.5|12240.5|498
1648648500000|2022-03-30 13:55:00|12244|12242|12253.5|12251.5|12253.5|12251.5|12237|12235|285
1648648800000|2022-03-30 14:00:00|12254|12252|12265.5|12263.5|12265.5|12263.5|12246.5|12244.5|338
1648649100000|2022-03-30 14:05:00|12266|12264|12256.5|12254.5|12271|12269|12255|12253|254
1648649400000|2022-03-30 14:10:00|12255.1|12253.1|12257.1|12255.1|12259.6|12257.6|12254.1|12252.1|156
1648649700000|2022-03-30 14:15:00|12256.6|12254.6|12243.6|12241.6|12259.1|12257.1|12241.1|12239.1|313
1648650000000|2022-03-30 14:20:00|12244.1|12242.1|12246.6|12244.6|12248.1|12246.1|12240.6|12238.6|252
1648650300000|2022-03-30 14:25:00|12246.1|12244.1|12242.6|12240.6|12250.1|12248.1|12241.6|12239.6|271
1648650600000|2022-03-30 14:30:00|12242.1|12240.1|12238.1|12236.1|12243.6|12241.6|12230.6|12228.6|269
1648650900000|2022-03-30 14:35:00|12238.6|12236.6|12245.1|12243.1|12245.6|12243.6|12236.6|12234.6|295
1648651200000|2022-03-30 14:40:00|12244.6|12242.6|12243.6|12241.6|12247.1|12245.1|12237.6|12235.6|207
1648651500000|2022-03-30 14:45:00|12243.1|12241.1|12249.1|12247.1|12249.6|12247.6|12240.6|12238.6|331
1648651800000|2022-03-30 14:50:00|12248.6|12246.6|12250.1|12248.1|12253.6|12251.6|12246.6|12244.6|267
1648652100000|2022-03-30 14:55:00|12250.6|12248.6|12237.1|12235.1|12250.6|12248.6|12233.6|12231.6|236
1648652400000|2022-03-30 15:00:00|12236.6|12234.6|12240.6|12238.6|12244.1|12242.1|12235.1|12233.1|223
1648652700000|2022-03-30 15:05:00|12240.1|12238.1|12233.6|12231.6|12240.6|12238.6|12233.6|12231.6|127
1648653000000|2022-03-30 15:10:00|12234.1|12232.1|12233.6|12231.6|12235.6|12233.6|12225.1|12223.1|315
1648653300000|2022-03-30 15:15:00|12233.1|12231.1|12240.6|12238.6|12244.1|12242.1|12232.6|12230.6|498
1648653600000|2022-03-30 15:20:00|12235.7|12233.7|12228.2|12226.2|12235.7|12233.7|12226.2|12224.2|487
1648653900000|2022-03-30 15:25:00|12227.7|12225.7|12235.7|12233.7|12239.2|12237.2|12213.7|12211.7|2036
1648654200000|2022-03-30 15:30:00|12237.7|12235.7|12258.7|12256.7|12260.7|12258.7|12237.7|12235.7|1290
1648654500000|2022-03-30 15:35:00|12260.2|12258.2|12255.7|12253.7|12264.2|12262.2|12248.7|12246.7|467
1648654800000|2022-03-30 15:40:00|12256.7|12254.7|12262.7|12260.7|12263.2|12261.2|12250.7|12248.7|216
1648655100000|2022-03-30 15:45:00|12261.7|12259.7|12261.7|12259.7|12263.7|12261.7|12255.7|12253.7|167
1648655400000|2022-03-30 15:50:00|12262.2|12260.2|12260.7|12258.7|12262.7|12260.7|12259.2|12257.2|70
1648655700000|2022-03-30 15:55:00|12261.2|12259.2|12264.2|12262.2|12264.7|12262.7|12259.2|12257.2|36
1648656000000|2022-03-30 16:00:00|12263.7|12261.7|12268.2|12266.2|12272.2|12270.2|12263.2|12261.2|79
1648656300000|2022-03-30 16:05:00|12268.7|12266.7|12265.7|12263.7|12271.2|12269.2|12264.7|12262.7|31
1648656600000|2022-03-30 16:10:00|12265.2|12263.2|12261.2|12259.2|12267.2|12265.2|12260.2|12258.2|18
1648656900000|2022-03-30 16:15:00|12260.7|12258.7|12267.2|12265.2|12268.2|12266.2|12260.2|12258.2|29
1648657200000|2022-03-30 16:20:00|12267.7|12265.7|12257.2|12255.2|12267.7|12265.7|12257.2|12255.2|20
1648657500000|2022-03-30 16:25:00|12257.7|12255.7|12259.2|12257.2|12261.2|12259.2|12256.2|12254.2|27
1648657800000|2022-03-30 16:30:00|12258.7|12256.7|12257.2|12255.2|12259.2|12257.2|12253.7|12251.7|45
1648658100000|2022-03-30 16:35:00|12257.7|12255.7|12263.7|12261.7|12263.7|12261.7|12256.2|12254.2|17
1648658400000|2022-03-30 16:40:00|12262.2|12260.2|12266.7|12264.7|12266.7|12264.7|12261.7|12259.7|23
1648658700000|2022-03-30 16:45:00|12264.2|12262.2|12265.2|12263.2|12268.2|12266.2|12261.2|12259.2|32
1648659000000|2022-03-30 16:50:00|12265.7|12263.7|12263.2|12261.2|12265.7|12263.7|12261.2|12259.2|10
1648659300000|2022-03-30 16:55:00|12262.7|12260.7|12260.7|12258.7|12263.7|12261.7|12260.2|12258.2|26
1648659600000|2022-03-30 17:00:00|12261.2|12259.2|12259.7|12257.7|12264.7|12262.7|12257.7|12255.7|23
1648659900000|2022-03-30 17:05:00|12259.2|12257.2|12252.2|12250.2|12260.7|12258.7|12250.2|12248.2|27
1648660200000|2022-03-30 17:10:00|12252.7|12250.7|12255.7|12253.7|12256.2|12254.2|12250.2|12248.2|25
1648660500000|2022-03-30 17:15:00|12255.2|12253.2|12253.7|12251.7|12255.2|12253.2|12251.7|12249.7|12
1648660800000|2022-03-30 17:20:00|12253.2|12251.2|12250.7|12248.7|12254.2|12252.2|12248.2|12246.2|7
1648661100000|2022-03-30 17:25:00|12250.2|12248.2|12249.2|12247.2|12250.2|12248.2|12247.7|12245.7|3
1648661400000|2022-03-30 17:30:00|12248.7|12246.7|12249.7|12247.7|12251.2|12249.2|12247.2|12245.2|14
1648661700000|2022-03-30 17:35:00|12249.2|12247.2|12247.2|12245.2|12252.2|12250.2|12247.2|12245.2|14
1648662000000|2022-03-30 17:40:00|12246.7|12244.7|12246.7|12244.7|12249.2|12247.2|12243.7|12241.7|5
1648662300000|2022-03-30 17:45:00|12246.2|12244.2|12245.7|12243.7|12248.2|12246.2|12242.7|12240.7|10
1648662600000|2022-03-30 17:50:00|12245.2|12243.2|12244.7|12242.7|12247.7|12245.7|12242.7|12240.7|6
1648662900000|2022-03-30 17:55:00|12244.2|12242.2|12240.7|12238.7|12244.7|12242.7|12238.7|12236.7|3
1648663200000|2022-03-30 18:00:00|12241.2|12239.2|12249.7|12247.7|12251.2|12249.2|12240.7|12238.7|11
1648663500000|2022-03-30 18:05:00|12249.2|12247.2|12254.2|12252.2|12255.2|12253.2|12245.7|12243.7|17
1648663800000|2022-03-30 18:10:00|12254.7|12252.7|12253.7|12251.7|12255.2|12253.2|12251.7|12249.7|3
1648664100000|2022-03-30 18:15:00|12253.2|12251.2|12247.7|12245.7|12253.2|12251.2|12245.2|12243.2|11
1648664400000|2022-03-30 18:20:00|12248.2|12246.2|12247.7|12245.7|12249.7|12247.7|12245.7|12243.7|5
1648664700000|2022-03-30 18:25:00|12247.2|12245.2|12245.7|12243.7|12250.2|12248.2|12242.2|12240.2|8
1648665000000|2022-03-30 18:30:00|12245.2|12243.2|12244.2|12242.2|12249.7|12247.7|12244.2|12242.2|12
1648665300000|2022-03-30 18:35:00|12244.7|12242.7|12249.2|12247.2|12250.7|12248.7|12244.2|12242.2|4
1648665600000|2022-03-30 18:40:00|12248.7|12246.7|12242.7|12240.7|12249.2|12247.2|12240.2|12238.2|6
1648665900000|2022-03-30 18:45:00|12242.2|12240.2|12243.2|12241.2|12243.7|12241.7|12240.7|12238.7|6
1648666200000|2022-03-30 18:50:00|12242.7|12240.7|12241.7|12239.7|12246.2|12244.2|12239.7|12237.7|6
1648666500000|2022-03-30 18:55:00|12240.7|12238.7|12233.7|12231.7|12244.7|12242.7|12232.7|12230.7|7
1648666800000|2022-03-30 19:00:00|12232.7|12230.7|12231.7|12229.7|12234.7|12232.7|12229.2|12227.2|10
1648667100000|2022-03-30 19:05:00|12231.2|12229.2|12226.7|12224.7|12232.2|12230.2|12224.7|12222.7|9
1648667400000|2022-03-30 19:10:00|12227.2|12225.2|12225.7|12223.7|12227.2|12225.2|12217.7|12215.7|33
1648667700000|2022-03-30 19:15:00|12226.2|12224.2|12216.2|12214.2|12226.2|12224.2|12215.2|12213.2|10
1648668000000|2022-03-30 19:20:00|12216.7|12214.7|12202.2|12200.2|12217.2|12215.2|12201.2|12199.2|43
1648668300000|2022-03-30 19:25:00|12201.7|12199.7|12209.2|12207.2|12212.7|12210.7|12199.7|12197.7|55
1648668600000|2022-03-30 19:30:00|12208.7|12206.7|12216.2|12214.2|12223.7|12221.7|12206.2|12204.2|55
1648668900000|2022-03-30 19:35:00|12215.7|12213.7|12216.7|12214.7|12226.2|12224.2|12215.7|12213.7|30
1648669200000|2022-03-30 19:40:00|12216.2|12214.2|12211.7|12209.7|12218.2|12216.2|12211.7|12209.7|14
1648669500000|2022-03-30 19:45:00|12212.2|12210.2|12228.7|12226.7|12230.7|12228.7|12212.2|12210.2|33
1648669800000|2022-03-30 19:50:00|12227.7|12225.7|12217.7|12215.7|12227.7|12225.7|12211.7|12209.7|59
1648670100000|2022-03-30 19:55:00|12218.2|12216.2|12249.7|12243.7|12251.1|12245.1|12218.2|12216.2|60
1648670400000|2022-03-30 20:00:00|12248.6|12242.6|12255.5|12249.5|12255.5|12249.5|12245.2|12239.2|0
1648670700000|2022-03-30 20:05:00|12255.4|12249.4|12254.2|12248.2|12256.5|12250.5|12252.1|12246.1|0
1648671000000|2022-03-30 20:10:00|12253.7|12247.7|12256|12250|12257.1|12251.1|12253.1|12247.1|0
1648671300000|2022-03-30 20:15:00|12255.6|12249.6|12253.1|12247.1|12256|12250|12252.6|12246.6|0
1648671600000|2022-03-30 20:20:00|12253.2|12247.2|12255.4|12249.4|12256.5|12250.5|12253.2|12247.2|0
1648671900000|2022-03-30 20:25:00|12254.9|12248.9|12256.5|12250.5|12257|12251|12254.9|12248.9|0
1648672200000|2022-03-30 20:30:00|12257|12251|12257|12251|12258.3|12252.3|12257|12251|0
1648672500000|2022-03-30 20:35:00|12257.1|12251.1|12257|12251|12257.6|12251.6|12256.5|12250.5|0
1648672800000|2022-03-30 20:40:00|12257.1|12251.1|12261|12255|12261|12255|12257|12251|0
1648673100000|2022-03-30 20:45:00|12261.3|12255.3|12262.2|12256.2|12262.7|12256.7|12259.4|12253.4|0
1648673400000|2022-03-30 20:50:00|12262.4|12256.4|12260.4|12254.4|12262.4|12256.4|12259.9|12253.9|0
1648673700000|2022-03-30 20:55:00|12259.9|12253.9|12257.9|12251.9|12259.9|12253.9|12257.4|12251.4|0
1648674000000|2022-03-30 21:00:00|12257.8|12251.8|12257.2|12251.2|12258.8|12252.8|12256.9|12250.9|0
1648674300000|2022-03-30 21:05:00|12257.6|12251.6|12257.4|12251.4|12257.6|12251.6|12257.2|12251.2|0
1648674600000|2022-03-30 21:10:00|12257.2|12251.2|12256.9|12250.9|12257.4|12251.4|12256.9|12250.9|0
1648674900000|2022-03-30 21:15:00|12256.7|12250.7|12257.2|12251.2|12257.2|12251.2|12256.7|12250.7|0
1648675200000|2022-03-30 21:20:00|12256.9|12250.9|12257.4|12251.4|12258.3|12252.3|12256.9|12250.9|0
1648675500000|2022-03-30 21:25:00|12257.1|12251.1|12256.5|12250.5|12257.1|12251.1|12256.3|12250.3|0
1648675800000|2022-03-30 21:30:00|12256.6|12250.6|12256.3|12250.3|12256.6|12250.6|12256.1|12250.1|0
1648676100000|2022-03-30 21:35:00|12256.1|12250.1|12256.1|12250.1|12256.6|12250.6|12256.1|12250.1|0
1648676400000|2022-03-30 21:40:00|12256.5|12250.5|12256.6|12250.6|12256.8|12250.8|12256.3|12250.3|0
1648676700000|2022-03-30 21:45:00|12256.8|12250.8|12257|12251|12257|12251|12256.6|12250.6|0
1648677000000|2022-03-30 21:50:00|12257.3|12251.3|12256.3|12250.3|12257.5|12251.5|12256|12250|0
1648677300000|2022-03-30 21:55:00|12256|12250|12256.8|12250.8|12257.3|12251.3|12256|12250|0
1648677600000|2022-03-30 22:00:00|12256.7|12250.7|12254.5|12248.5|12257.5|12251.5|12253.6|12247.6|0
1648677900000|2022-03-30 22:05:00|12254.9|12248.9|12255.9|12249.9|12257.5|12251.5|12253.6|12247.6|0
1648678200000|2022-03-30 22:10:00|12256.5|12250.5|12256.5|12250.5|12256.5|12250.5|12254.1|12248.1|0
1648678500000|2022-03-30 22:15:00|12256.8|12250.8|12255.4|12249.4|12256.8|12250.8|12254.1|12248.1|0
1648678800000|2022-03-30 22:20:00|12254.9|12248.9|12258.2|12252.2|12258.2|12252.2|12254.9|12248.9|0
1648679100000|2022-03-30 22:25:00|12257.9|12251.9|12258.2|12252.2|12258.2|12252.2|12257|12251|0
1648679400000|2022-03-30 22:30:00|12257.9|12251.9|12255.9|12249.9|12257.9|12251.9|12255.4|12249.4|0
1648679700000|2022-03-30 22:35:00|12256.5|12250.5|12253.6|12247.6|12256.5|12250.5|12253.6|12247.6|0
1648680000000|2022-03-30 22:40:00|12253.4|12247.4|12256.5|12250.5|12258.2|12252.2|12253.4|12247.4|0
1648680300000|2022-03-30 22:45:00|12257|12251|12255.9|12249.9|12257|12251|12254.9|12248.9|0
1648680600000|2022-03-30 22:50:00|12255.6|12249.6|12255.4|12249.4|12255.9|12249.9|12254.1|12248.1|0
1648680900000|2022-03-30 22:55:00|12255|12249|12255.4|12249.4|12255.9|12249.9|12254.9|12248.9|0
1648681200000|2022-03-30 23:00:00|12255.9|12249.9|12255|12249|12256.6|12250.6|12255|12249|0
1648681500000|2022-03-30 23:05:00|12254.4|12248.4|12256|12250|12257.1|12251.1|12254.4|12248.4|0
1648681800000|2022-03-30 23:10:00|12255.7|12249.7|12255|12249|12256.6|12250.6|12254.4|12248.4|0
1648682100000|2022-03-30 23:15:00|12255.2|12249.2|12254.4|12248.4|12257.1|12251.1|12254.4|12248.4|0
1648682400000|2022-03-30 23:20:00|12254.6|12248.6|12254.4|12248.4|12255.5|12249.5|12254.4|12248.4|0
1648682700000|2022-03-30 23:25:00|12254.5|12248.5|12253.2|12247.2|12255|12249|12253.2|12247.2|0
1648683000000|2022-03-30 23:30:00|12253.6|12247.6|12251.1|12245.1|12253.6|12247.6|12251.1|12245.1|0
1648683300000|2022-03-30 23:35:00|12250.7|12244.7|12250.5|12244.5|12251.1|12245.1|12249.8|12243.8|0
1648683600000|2022-03-30 23:40:00|12250.7|12244.7|12251.1|12245.1|12251.6|12245.6|12249.8|12243.8|0
1648683900000|2022-03-30 23:45:00|12251|12245|12249.8|12243.8|12251|12245|12248.7|12242.7|0
1648684200000|2022-03-30 23:50:00|12250.5|12244.5|12251.1|12245.1|12251.6|12245.6|12249.3|12243.3|0
1648684500000|2022-03-30 23:55:00|12250.7|12244.7|12250.5|12244.5|12251.1|12245.1|12249.8|12243.8|0
1648684800000|2022-03-31 00:00:00|12251.1|12245.1|12249.8|12243.8|12251.6|12245.6|12249.3|12243.3|0
1648685100000|2022-03-31 00:05:00|12249.3|12243.3|12251.1|12245.1|12251.1|12245.1|12249.3|12243.3|0
1648685400000|2022-03-31 00:10:00|12251|12245|12257.6|12251.6|12265.1|12259.1|12249.3|12243.3|0
1648685700000|2022-03-31 00:15:00|12258.1|12252.1|12252.4|12246.4|12259.2|12253.2|12248.4|12242.4|0
1648686000000|2022-03-31 00:20:00|12253.3|12247.3|12250.4|12244.4|12258.3|12252.3|12250.4|12244.4|0
1648686300000|2022-03-31 00:25:00|12251.3|12245.3|12252.4|12246.4|12254.4|12248.4|12248.4|12242.4|0
1648686600000|2022-03-31 00:30:00|12253.3|12247.3|12259.4|12253.4|12260.4|12254.4|12252.4|12246.4|0
1648686900000|2022-03-31 00:35:00|12259.8|12253.8|12262.4|12256.4|12262.4|12256.4|12256.4|12250.4|0
1648687200000|2022-03-31 00:40:00|12264.4|12258.4|12274.3|12268.3|12276.3|12270.3|12263.4|12257.4|0
1648687500000|2022-03-31 00:45:00|12276.2|12270.2|12276.2|12270.2|12276.2|12270.2|12272.2|12266.2|0
1648687800000|2022-03-31 00:50:00|12275.3|12269.3|12280.1|12274.1|12280.2|12274.2|12274.2|12268.2|0
1648688100000|2022-03-31 00:55:00|12280.2|12274.2|12280.2|12274.2|12282.2|12276.2|12278.2|12272.2|0
1648688400000|2022-03-31 01:00:00|12281.1|12275.1|12278.2|12272.2|12282.2|12276.2|12278.2|12272.2|0
1648688700000|2022-03-31 01:05:00|12277.3|12271.3|12276.2|12270.2|12278.2|12272.2|12276.2|12270.2|0
1648689000000|2022-03-31 01:10:00|12277.1|12271.1|12276.2|12270.2|12278.2|12272.2|12273.2|12267.2|0
1648689300000|2022-03-31 01:15:00|12275.3|12269.3|12278.2|12272.2|12278.2|12272.2|12274.2|12268.2|0
1648689600000|2022-03-31 01:20:00|12277.3|12271.3|12278.2|12272.2|12279.2|12273.2|12276.2|12270.2|0
1648689900000|2022-03-31 01:25:00|12278.1|12272.1|12278.2|12272.2|12279.1|12273.1|12274.2|12268.2|0
1648690200000|2022-03-31 01:30:00|12276.2|12270.2|12280.2|12274.2|12281.2|12275.2|12274.2|12268.2|0
1648690500000|2022-03-31 01:35:00|12279.3|12273.3|12274.2|12268.2|12280.2|12274.2|12274.2|12268.2|0
1648690800000|2022-03-31 01:40:00|12273.4|12267.4|12274.2|12268.2|12276.2|12270.2|12272.2|12266.2|0
1648691100000|2022-03-31 01:45:00|12273.8|12267.8|12274.2|12268.2|12276.2|12270.2|12272.2|12266.2|0
1648691400000|2022-03-31 01:50:00|12275.1|12269.1|12274.2|12268.2|12278.2|12272.2|12272.3|12266.3|0
1648691700000|2022-03-31 01:55:00|12273.4|12267.4|12274.2|12268.2|12274.2|12268.2|12270.3|12264.3|0
1648692000000|2022-03-31 02:00:00|12273.8|12267.8|12273.2|12267.2|12276.2|12270.2|12273.2|12267.2|0
1648692300000|2022-03-31 02:05:00|12272.8|12266.8|12272.2|12266.2|12276.2|12270.2|12272.2|12266.2|0
1648692600000|2022-03-31 02:10:00|12272.7|12266.7|12274.2|12268.2|12276.2|12270.2|12272.2|12266.2|0
1648692900000|2022-03-31 02:15:00|12274.7|12268.7|12276.2|12270.2|12276.2|12270.2|12274.2|12268.2|0
1648693200000|2022-03-31 02:20:00|12276.6|12270.6|12276.2|12270.2|12278.2|12272.2|12276.2|12270.2|0
1648693500000|2022-03-31 02:25:00|12276.6|12270.6|12278.1|12272.1|12278.2|12272.2|12276.2|12270.2|0
1648693800000|2022-03-31 02:30:00|12279|12273|12280.1|12274.1|12282.1|12276.1|12278.1|12272.1|0
1648694100000|2022-03-31 02:35:00|12280.6|12274.6|12284.1|12278.1|12285.1|12279.1|12280.1|12274.1|0
1648694400000|2022-03-31 02:40:00|12284.5|12278.5|12284.1|12278.1|12285.1|12279.1|12284|12278|0
1648694700000|2022-03-31 02:45:00|12284|12278|12286|12280|12286|12280|12284|12278|0
1648695000000|2022-03-31 02:50:00|12284|12278|12284|12278|12284|12278|12284|12278|0
1648695300000|2022-03-31 02:55:00|12283.2|12277.2|12282.1|12276.1|12284.1|12278.1|12282.1|12276.1|0
1648695600000|2022-03-31 03:00:00|12281.2|12275.2|12280.1|12274.1|12281.2|12275.2|12280.1|12274.1|0
1648695900000|2022-03-31 03:05:00|12279.3|12273.3|12272.2|12266.2|12279.3|12273.3|12272.2|12266.2|0
1648696200000|2022-03-31 03:10:00|12271.4|12265.4|12270.3|12264.3|12272.2|12266.2|12268.3|12262.3|0
1648696500000|2022-03-31 03:15:00|12271.2|12265.2|12270.3|12264.3|12272.2|12266.2|12270.3|12264.3|0
1648696800000|2022-03-31 03:20:00|12270.2|12264.2|12270.3|12264.3|12270.3|12264.3|12268.3|12262.3|0
1648697100000|2022-03-31 03:25:00|12271.1|12265.1|12274.2|12268.2|12274.2|12268.2|12271.1|12265.1|0
1648697400000|2022-03-31 03:30:00|12273.3|12267.3|12270.2|12264.2|12273.3|12267.3|12268.3|12262.3|0
1648697700000|2022-03-31 03:35:00|12269.4|12263.4|12266.3|12260.3|12269.4|12263.4|12264.3|12258.3|0
1648698000000|2022-03-31 03:40:00|12266.2|12260.2|12266.3|12260.3|12266.3|12260.3|12264.3|12258.3|0
1648698300000|2022-03-31 03:45:00|12267.1|12261.1|12266.3|12260.3|12268.2|12262.2|12266.3|12260.3|0
1648698600000|2022-03-31 03:50:00|12266.2|12260.2|12266.3|12260.3|12266.3|12260.3|12266.2|12260.2|0
1648698900000|2022-03-31 03:55:00|12267.1|12261.1|12266.2|12260.2|12268.2|12262.2|12264.3|12258.3|0
1648699200000|2022-03-31 04:00:00|12266.3|12260.3|12266.2|12260.2|12268.2|12262.2|12265.3|12259.3|0
1648699500000|2022-03-31 04:05:00|12266.3|12260.3|12266.2|12260.2|12266.3|12260.3|12264.3|12258.3|0
1648699800000|2022-03-31 04:10:00|12264.3|12258.3|12265.3|12259.3|12266.2|12260.2|12264.3|12258.3|0
1648700100000|2022-03-31 04:15:00|12265.2|12259.2|12268.2|12262.2|12268.2|12262.2|12264.3|12258.3|0
1648700400000|2022-03-31 04:20:00|12269.1|12263.1|12266.2|12260.2|12270.2|12264.2|12266.2|12260.2|0
1648700700000|2022-03-31 04:25:00|12265.8|12259.8|12264.2|12258.2|12266.2|12260.2|12264.2|12258.2|0
1648701000000|2022-03-31 04:30:00|12264.3|12258.3|12268.2|12262.2|12268.2|12262.2|12264.2|12258.2|0
1648701300000|2022-03-31 04:35:00|12266.2|12260.2|12268.2|12262.2|12270.2|12264.2|12266.2|12260.2|0
1648701600000|2022-03-31 04:40:00|12268.6|12262.6|12270.2|12264.2|12270.2|12264.2|12268.2|12262.2|0
1648701900000|2022-03-31 04:45:00|12271.1|12265.1|12271.2|12265.2|12272.2|12266.2|12270.2|12264.2|0
1648702200000|2022-03-31 04:50:00|12270.7|12264.7|12270.2|12264.2|12272.1|12266.1|12270.2|12264.2|0
1648702500000|2022-03-31 04:55:00|12270.6|12264.6|12270.2|12264.2|12272.1|12266.1|12270.2|12264.2|0
1648702800000|2022-03-31 05:00:00|12270.6|12264.6|12268.2|12262.2|12272.2|12266.2|12267.2|12261.2|0
1648703100000|2022-03-31 05:05:00|12268.6|12262.6|12264.2|12258.2|12270.2|12264.2|12262.2|12256.2|0
1648703400000|2022-03-31 05:10:00|12266.2|12260.2|12268.2|12262.2|12270.2|12264.2|12265.2|12259.2|0
1648703700000|2022-03-31 05:15:00|12268.6|12262.6|12266.2|12260.2|12272.1|12266.1|12264.2|12258.2|0
1648704000000|2022-03-31 05:20:00|12266.6|12260.6|12265.2|12259.2|12268.2|12262.2|12264.2|12258.2|0
1648704300000|2022-03-31 05:25:00|12264.8|12258.8|12262.2|12256.2|12264.8|12258.8|12260.2|12254.2|0
1648704600000|2022-03-31 05:30:00|12262.3|12256.3|12258.3|12252.3|12264.2|12258.2|12258.3|12252.3|0
1648704900000|2022-03-31 05:35:00|12258.7|12252.7|12256.3|12250.3|12260.3|12254.3|12254.3|12248.3|0
1648705200000|2022-03-31 05:40:00|12255.9|12249.9|12256.3|12250.3|12260.2|12254.2|12254.3|12248.3|0
1648705500000|2022-03-31 05:45:00|12255.4|12249.4|12256.3|12250.3|12258.3|12252.3|12254.3|12248.3|0
1648705800000|2022-03-31 05:50:00|12257.6|12251.6|12268.1|12262.1|12270.1|12264.1|12257.6|12251.6|0
1648706100000|2022-03-31 05:55:00|12268.2|12262.2|12268.1|12262.1|12270.1|12264.1|12268.1|12262.1|0
1648706400000|2022-03-31 06:00:00|12261.1|12255.1|12265.2|12263.2|12273.2|12271.2|12256.5|12250.5|37
1648706700000|2022-03-31 06:05:00|12265.7|12263.7|12271.2|12269.2|12273.7|12271.7|12265.7|12263.7|5
1648707000000|2022-03-31 06:10:00|12270.7|12268.7|12259.7|12257.7|12272.7|12270.7|12256.2|12254.2|18
1648707300000|2022-03-31 06:15:00|12257.7|12255.7|12255.7|12253.7|12259.7|12257.7|12251.2|12249.2|18
1648707600000|2022-03-31 06:20:00|12255.2|12253.2|12261.7|12259.7|12261.7|12259.7|12252.7|12250.7|15
1648707900000|2022-03-31 06:25:00|12261.2|12259.2|12256.7|12254.7|12261.2|12259.2|12253.7|12251.7|10
1648708200000|2022-03-31 06:30:00|12257.2|12255.2|12257.7|12255.7|12265.7|12263.7|12257.2|12255.2|30
1648708500000|2022-03-31 06:35:00|12256.2|12254.2|12248.7|12246.7|12259.2|12257.2|12247.7|12245.7|16
1648708800000|2022-03-31 06:40:00|12248.2|12246.2|12257.7|12255.7|12260.2|12258.2|12246.2|12244.2|10
1648709100000|2022-03-31 06:45:00|12256.7|12254.7|12255.2|12253.2|12260.7|12258.7|12251.2|12249.2|12
1648709400000|2022-03-31 06:50:00|12254.7|12252.7|12264.7|12262.7|12265.7|12263.7|12249.7|12247.7|26
1648709700000|2022-03-31 06:55:00|12264.2|12262.2|12283.7|12281.7|12283.7|12281.7|12261.7|12259.7|50
1648710000000|2022-03-31 07:00:00|12284.7|12282.7|12283.7|12281.7|12308.2|12306.2|12280.7|12278.7|577
1648710300000|2022-03-31 07:05:00|12283.2|12281.2|12254.2|12252.2|12284.2|12282.2|12250.7|12248.7|319
1648710600000|2022-03-31 07:10:00|12254.7|12252.7|12276.7|12274.7|12281.7|12279.7|12254.7|12252.7|343
1648710900000|2022-03-31 07:15:00|12277.2|12275.2|12293.7|12291.7|12297.2|12295.2|12276.7|12274.7|231
1648711200000|2022-03-31 07:20:00|12294.2|12292.2|12279.7|12277.7|12297.7|12295.7|12276.2|12274.2|260
1648711500000|2022-03-31 07:25:00|12280.2|12278.2|12282.7|12280.7|12290.2|12288.2|12278.2|12276.2|265
1648711800000|2022-03-31 07:30:00|12283.2|12281.2|12274.2|12272.2|12284.7|12282.7|12274.2|12272.2|218
1648712100000|2022-03-31 07:35:00|12273.7|12271.7|12278.2|12276.2|12280.7|12278.7|12273.2|12271.2|112
1648712400000|2022-03-31 07:40:00|12278.7|12276.7|12280.2|12278.2|12284.7|12282.7|12275.7|12273.7|254
1648712700000|2022-03-31 07:45:00|12279.7|12277.7|12288.6|12286.6|12289.1|12287.1|12273.2|12271.2|333
1648713000000|2022-03-31 07:50:00|12288.1|12286.1|12287.6|12285.6|12294.1|12292.1|12284.6|12282.6|355
1648713300000|2022-03-31 07:55:00|12288.1|12286.1|12286.1|12284.1|12291.6|12289.6|12283.1|12281.1|200
1648713600000|2022-03-31 08:00:00|12285.6|12283.6|12281.1|12279.1|12286.6|12284.6|12277.1|12275.1|232
1648713900000|2022-03-31 08:05:00|12282.1|12280.1|12278.6|12276.6|12289.1|12287.1|12277.1|12275.1|292
1648714200000|2022-03-31 08:10:00|12279.1|12277.1|12271.1|12269.1|12280.6|12278.6|12269.1|12267.1|206
1648714500000|2022-03-31 08:15:00|12272.1|12270.1|12272.1|12270.1|12273.1|12271.1|12266.6|12264.6|101
1648714800000|2022-03-31 08:20:00|12272.6|12270.6|12268.1|12266.1|12273.1|12271.1|12267.6|12265.6|183
1648715100000|2022-03-31 08:25:00|12268.6|12266.6|12261.1|12259.1|12271.6|12269.6|12259.6|12257.6|130
1648715400000|2022-03-31 08:30:00|12261.6|12259.6|12262.6|12260.6|12263.1|12261.1|12254.6|12252.6|150
1648715700000|2022-03-31 08:35:00|12262.1|12260.1|12255.1|12253.1|12264.1|12262.1|12253.6|12251.6|150
1648716000000|2022-03-31 08:40:00|12255.6|12253.6|12256.6|12254.6|12260.6|12258.6|12253.1|12251.1|158
1648716300000|2022-03-31 08:45:00|12256.1|12254.1|12259.1|12257.1|12261.1|12259.1|12252.1|12250.1|128
1648716600000|2022-03-31 08:50:00|12259.6|12257.6|12270.1|12268.1|12270.6|12268.6|12257.6|12255.6|161
1648716900000|2022-03-31 08:55:00|12270.6|12268.6|12269.6|12267.6|12277.6|12275.6|12269.1|12267.1|171
1648717200000|2022-03-31 09:00:00|12269.1|12267.1|12264.6|12262.6|12272.1|12270.1|12264.1|12262.1|155
1648717500000|2022-03-31 09:05:00|12265.1|12263.1|12262.6|12260.6|12270.1|12268.1|12261.6|12259.6|128
1648717800000|2022-03-31 09:10:00|12263.1|12261.1|12259.6|12257.6|12263.6|12261.6|12256.1|12254.1|202
1648718100000|2022-03-31 09:15:00|12259.1|12257.1|12255.6|12253.6|12260.6|12258.6|12251.1|12249.1|119
1648718400000|2022-03-31 09:20:00|12256.1|12254.1|12257.6|12255.6|12258.6|12256.6|12248.6|12246.6|61
1648718700000|2022-03-31 09:25:00|12257.1|12255.1|12257.6|12255.6|12260.6|12258.6|12253.1|12251.1|50
1648719000000|2022-03-31 09:30:00|12257.1|12255.1|12256.6|12254.6|12258.6|12256.6|12253.6|12251.6|59
1648719300000|2022-03-31 09:35:00|12256.1|12254.1|12256.6|12254.6|12258.6|12256.6|12254.6|12252.6|58
1648719600000|2022-03-31 09:40:00|12256.1|12254.1|12258.6|12256.6|12262.6|12260.6|12255.6|12253.6|140
1648719900000|2022-03-31 09:45:00|12259.1|12257.1|12263.6|12261.6|12263.6|12261.6|12257.6|12255.6|83
1648720200000|2022-03-31 09:50:00|12264.1|12262.1|12262.6|12260.6|12264.6|12262.6|12260.6|12258.6|128
1648720500000|2022-03-31 09:55:00|12262.1|12260.1|12262.1|12260.1|12266.1|12264.1|12260.6|12258.6|86
1648720800000|2022-03-31 10:00:00|12262.6|12260.6|12260.1|12258.1|12264.1|12262.1|12257.6|12255.6|94
1648721100000|2022-03-31 10:05:00|12260.6|12258.6|12265.1|12263.1|12265.1|12263.1|12259.1|12257.1|76
1648721400000|2022-03-31 10:10:00|12264.1|12262.1|12262.1|12260.1|12265.6|12263.6|12262.1|12260.1|90
1648721700000|2022-03-31 10:15:00|12262.6|12260.6|12252.6|12250.6|12265.1|12263.1|12252.1|12250.1|154
1648722000000|2022-03-31 10:20:00|12253.1|12251.1|12254.1|12252.1|12255.6|12253.6|12247.1|12245.1|220
1648722300000|2022-03-31 10:25:00|12253.6|12251.6|12258.1|12256.1|12259.6|12257.6|12253.1|12251.1|158
1648722600000|2022-03-31 10:30:00|12258.6|12256.6|12259.6|12257.6|12261.1|12259.1|12258.1|12256.1|84
1648722900000|2022-03-31 10:35:00|12259.1|12257.1|12260.1|12258.1|12267.1|12265.1|12258.1|12256.1|162
1648723200000|2022-03-31 10:40:00|12259.6|12257.6|12259.1|12257.1|12264.1|12262.1|12259.1|12257.1|108
1648723500000|2022-03-31 10:45:00|12259.6|12257.6|12267.1|12265.1|12267.6|12265.6|12258.1|12256.1|87
1648723800000|2022-03-31 10:50:00|12267.6|12265.6|12265.6|12263.6|12269.1|12267.1|12263.6|12261.6|103
1648724100000|2022-03-31 10:55:00|12265.1|12263.1|12267.6|12265.6|12268.6|12266.6|12259.6|12257.6|116
1648724400000|2022-03-31 11:00:00|12268.1|12266.1|12273.1|12271.1|12273.1|12271.1|12266.1|12264.1|163
1648724700000|2022-03-31 11:05:00|12272.1|12270.1|12263.1|12261.1|12274.6|12272.6|12263.1|12261.1|175
1648725000000|2022-03-31 11:10:00|12262.6|12260.6|12262.6|12260.6|12265.1|12263.1|12261.1|12259.1|115
1648725300000|2022-03-31 11:15:00|12262.1|12260.1|12261.1|12259.1|12266.1|12264.1|12260.1|12258.1|100
1648725600000|2022-03-31 11:20:00|12260.6|12258.6|12256.1|12254.1|12262.1|12260.1|12256.1|12254.1|111
1648725900000|2022-03-31 11:25:00|12256.6|12254.6|12256.6|12254.6|12260.1|12258.1|12255.1|12253.1|117
1648726200000|2022-03-31 11:30:00|12257.1|12255.1|12259.1|12257.1|12261.6|12259.6|12256.1|12254.1|63
1648726500000|2022-03-31 11:35:00|12258.6|12256.6|12258.6|12256.6|12261.1|12259.1|12257.1|12255.1|105
1648726800000|2022-03-31 11:40:00|12258.5|12256.5|12267|12265|12267.5|12265.5|12258|12256|121
1648727100000|2022-03-31 11:45:00|12267.5|12265.5|12273.5|12271.5|12274|12272|12265|12263|161
1648727400000|2022-03-31 11:50:00|12273|12271|12268|12266|12274|12272|12268|12266|231
1648727700000|2022-03-31 11:55:00|12268.5|12266.5|12272|12270|12272.5|12270.5|12267.5|12265.5|254
1648728000000|2022-03-31 12:00:00|12271.5|12269.5|12272.5|12270.5|12275|12273|12270|12268|115
1648728300000|2022-03-31 12:05:00|12273|12271|12274|12272|12275.5|12273.5|12270.5|12268.5|149
1648728600000|2022-03-31 12:10:00|12273.5|12271.5|12274|12272|12275|12273|12272|12270|120
1648728900000|2022-03-31 12:15:00|12274.5|12272.5|12266.5|12264.5|12274.5|12272.5|12265|12263|169
1648729200000|2022-03-31 12:20:00|12266|12264|12266.5|12264.5|12269|12267|12265|12263|79
1648729500000|2022-03-31 12:25:00|12266|12264|12267|12265|12268.5|12266.5|12264.5|12262.5|100
1648729800000|2022-03-31 12:30:00|12267.5|12265.5|12258|12256|12267.5|12265.5|12256|12254|60
1648730100000|2022-03-31 12:35:00|12258.5|12256.5|12256.5|12254.5|12259|12257|12249.5|12247.5|100
1648730400000|2022-03-31 12:40:00|12257|12255|12254.5|12252.5|12257.5|12255.5|12251.5|12249.5|65
1648730700000|2022-03-31 12:45:00|12254|12252|12258|12256|12258|12256|12252.5|12250.5|83
1648731000000|2022-03-31 12:50:00|12258.5|12256.5|12255.5|12253.5|12260|12258|12255|12253|121
1648731300000|2022-03-31 12:55:00|12256|12254|12261.5|12259.5|12264|12262|12254.5|12252.5|113
1648731600000|2022-03-31 13:00:00|12263|12261|12263|12261|12264.5|12262.5|12256.5|12254.5|215
1648731900000|2022-03-31 13:05:00|12263.5|12261.5|12261.5|12259.5|12268|12266|12260|12258|199
1648732200000|2022-03-31 13:10:00|12262|12260|12244|12242|12262.5|12260.5|12238|12236|337
1648732500000|2022-03-31 13:15:00|12244.5|12242.5|12243|12241|12245|12243|12231.5|12229.5|271
1648732800000|2022-03-31 13:20:00|12241|12239|12247|12245|12249|12247|12240|12238|261
1648733100000|2022-03-31 13:25:00|12247.5|12245.5|12238|12236|12248|12246|12238|12236|187
1648733400000|2022-03-31 13:30:00|12239|12237|12233|12231|12246|12244|12232|12230|301
1648733700000|2022-03-31 13:35:00|12232.5|12230.5|12212|12210|12232.5|12230.5|12207|12205|958
1648734000000|2022-03-31 13:40:00|12212.5|12210.5|12196.5|12194.5|12217|12215|12195|12193|815
1648734300000|2022-03-31 13:45:00|12196|12194|12212.5|12210.5|12216|12214|12192.5|12190.5|433
1648734600000|2022-03-31 13:50:00|12212|12210|12211.5|12209.5|12219|12217|12203|12201|450
1648734900000|2022-03-31 13:55:00|12211|12209|12210|12208|12218.5|12216.5|12203.5|12201.5|306
1648735200000|2022-03-31 14:00:00|12210.5|12208.5|12208|12206|12214.5|12212.5|12203|12201|321
1648735500000|2022-03-31 14:05:00|12209|12207|12206.5|12204.5|12214.5|12212.5|12204|12202|428
1648735800000|2022-03-31 14:10:00|12207.7|12205.7|12216.7|12214.7|12218.2|12216.2|12203.2|12201.2|378
1648736100000|2022-03-31 14:15:00|12217.2|12215.2|12209.2|12207.2|12221.7|12219.7|12203.2|12201.2|368
1648736400000|2022-03-31 14:20:00|12208.7|12206.7|12197.2|12195.2|12214.7|12212.7|12192.2|12190.2|571
1648736700000|2022-03-31 14:25:00|12196.7|12194.7|12195.7|12193.7|12201.7|12199.7|12193.7|12191.7|300
1648737000000|2022-03-31 14:30:00|12197.7|12195.7|12202.2|12200.2|12204.7|12202.7|12194.7|12192.7|319
1648737300000|2022-03-31 14:35:00|12202.7|12200.7|12207.7|12205.7|12217.7|12215.7|12202.2|12200.2|579
1648737600000|2022-03-31 14:40:00|12207.2|12205.2|12198.2|12196.2|12208.7|12206.7|12192.2|12190.2|288
1648737900000|2022-03-31 14:45:00|12197.7|12195.7|12226.2|12224.2|12230.2|12228.2|12197.2|12195.2|809
1648738200000|2022-03-31 14:50:00|12225.2|12223.2|12213.2|12211.2|12229.7|12227.7|12211.2|12209.2|453
1648738500000|2022-03-31 14:55:00|12214.2|12212.2|12225.2|12223.2|12230.2|12228.2|12214.2|12212.2|503
1648738800000|2022-03-31 15:00:00|12226.2|12224.2|12212.2|12210.2|12229.2|12227.2|12207.2|12205.2|472
1648739100000|2022-03-31 15:05:00|12213.2|12211.2|12202.7|12200.7|12213.2|12211.2|12197.7|12195.7|584
1648739400000|2022-03-31 15:10:00|12202.2|12200.2|12198.2|12196.2|12208.2|12206.2|12195.2|12193.2|654
1648739700000|2022-03-31 15:15:00|12199.7|12197.7|12187.2|12185.2|12201.2|12199.2|12187.2|12185.2|2550
1648740000000|2022-03-31 15:20:00|12183.5|12181.5|12188.5|12186.5|12190.5|12188.5|12180|12178|2250
1648740300000|2022-03-31 15:25:00|12189|12187|12162.5|12160.5|12189.5|12187.5|12153.5|12151.5|5222
1648740600000|2022-03-31 15:30:00|12161.5|12159.5|12167|12165|12182|12180|12160.5|12158.5|2920
1648740900000|2022-03-31 15:35:00|12168|12166|12182|12180|12182|12180|12167.5|12165.5|574
1648741200000|2022-03-31 15:40:00|12182.5|12180.5|12188|12186|12195|12193|12182.5|12180.5|444
1648741500000|2022-03-31 15:45:00|12188.5|12186.5|12187|12185|12189|12187|12183|12181|91
1648741800000|2022-03-31 15:50:00|12186.5|12184.5|12184|12182|12189|12187|12183|12181|73
1648742100000|2022-03-31 15:55:00|12184.5|12182.5|12196|12194|12196|12194|12183|12181|123
1648742400000|2022-03-31 16:00:00|12195.5|12193.5|12187|12185|12196.5|12194.5|12184.5|12182.5|57
1648742700000|2022-03-31 16:05:00|12187.5|12185.5|12187.5|12185.5|12189|12187|12182.5|12180.5|20
1648743000000|2022-03-31 16:10:00|12188|12186|12186|12184|12188|12186|12183.5|12181.5|31
1648743300000|2022-03-31 16:15:00|12185.5|12183.5|12187|12185|12190.5|12188.5|12185.5|12183.5|28
1648743600000|2022-03-31 16:20:00|12186.5|12184.5|12179|12177|12186.5|12184.5|12178.5|12176.5|21
1648743900000|2022-03-31 16:25:00|12178.5|12176.5|12177|12175|12179|12177|12172.5|12170.5|58
1648744200000|2022-03-31 16:30:00|12177.5|12175.5|12174.5|12172.5|12180|12178|12174|12172|10
1648744500000|2022-03-31 16:35:00|12174|12172|12177.5|12175.5|12183.5|12181.5|12174|12172|25
1648744800000|2022-03-31 16:40:00|12177|12175|12178.5|12176.5|12182|12180|12176.5|12174.5|10
1648745100000|2022-03-31 16:45:00|12178|12176|12173.5|12171.5|12178|12176|12169.5|12167.5|20
1648745400000|2022-03-31 16:50:00|12173|12171|12173|12171|12175|12173|12171.5|12169.5|17
1648745700000|2022-03-31 16:55:00|12173.5|12171.5|12175.5|12173.5|12176.5|12174.5|12171|12169|42
1648746000000|2022-03-31 17:00:00|12175|12173|12178.5|12176.5|12179|12177|12171.5|12169.5|13
1648746300000|2022-03-31 17:05:00|12178|12176|12172.5|12170.5|12179.5|12177.5|12171|12169|4
1648746600000|2022-03-31 17:10:00|12172|12170|12171|12169|12173|12171|12168.5|12166.5|28
1648746900000|2022-03-31 17:15:00|12170.5|12168.5|12175|12173|12176.5|12174.5|12167.5|12165.5|12
1648747200000|2022-03-31 17:20:00|12174.5|12172.5|12171|12169|12174.5|12172.5|12168|12166|14
1648747500000|2022-03-31 17:25:00|12170.5|12168.5|12176|12174|12177.5|12175.5|12169|12167|6
1648747800000|2022-03-31 17:30:00|12176.5|12174.5|12173.5|12171.5|12179.5|12177.5|12173|12171|23
1648748100000|2022-03-31 17:35:00|12173|12171|12174.5|12172.5|12174.5|12172.5|12170.5|12168.5|4
1648748400000|2022-03-31 17:40:00|12174|12172|12176|12174|12178.5|12176.5|12173|12171|3
1648748700000|2022-03-31 17:45:00|12175.5|12173.5|12174|12172|12177|12175|12173|12171|24
1648749000000|2022-03-31 17:50:00|12174.5|12172.5|12176|12174|12180.5|12178.5|12174.5|12172.5|12
1648749300000|2022-03-31 17:55:00|12175.5|12173.5|12171.5|12169.5|12179.5|12177.5|12170.5|12168.5|7
1648749600000|2022-03-31 18:00:00|12172|12170|12168.5|12166.5|12172.5|12170.5|12167|12165|15
1648749900000|2022-03-31 18:05:00|12168|12166|12168|12166|12171.5|12169.5|12166|12164|8
1648750200000|2022-03-31 18:10:00|12167.5|12165.5|12165|12163|12169|12167|12165|12163|2
1648750500000|2022-03-31 18:15:00|12164.5|12162.5|12169|12167|12173|12171|12164|12162|10
1648750800000|2022-03-31 18:20:00|12168.5|12166.5|12174.5|12172.5|12177|12175|12168.5|12166.5|6
1648751100000|2022-03-31 18:25:00|12174|12172|12175.5|12173.5|12176.5|12174.5|12169.5|12167.5|4
1648751400000|2022-03-31 18:30:00|12175|12173|12170.5|12168.5|12176|12174|12170|12168|9
1648751700000|2022-03-31 18:35:00|12171|12169|12174.5|12172.5|12176.5|12174.5|12169.5|12167.5|3
1648752000000|2022-03-31 18:40:00|12175|12173|12175|12173|12176.5|12174.5|12169|12167|8
1648752300000|2022-03-31 18:45:00|12175.5|12173.5|12175|12173|12179|12177|12172.5|12170.5|30
1648752600000|2022-03-31 18:50:00|12174.5|12172.5|12173|12171|12176.5|12174.5|12172|12170|25
1648752900000|2022-03-31 18:55:00|12172.5|12170.5|12180.5|12178.5|12180.5|12178.5|12172|12170|37
1648753200000|2022-03-31 19:00:00|12180|12178|12190|12188|12193|12191|12179.5|12177.5|30
1648753500000|2022-03-31 19:05:00|12189.5|12187.5|12186.5|12184.5|12192|12190|12184|12182|7
1648753800000|2022-03-31 19:10:00|12186|12184|12178.5|12176.5|12186.5|12184.5|12173|12171|38
1648754100000|2022-03-31 19:15:00|12178|12176|12172|12170|12180|12178|12171|12169|14
1648754400000|2022-03-31 19:20:00|12171.5|12169.5|12167|12165|12172|12170|12164|12162|12
1648754700000|2022-03-31 19:25:00|12166.5|12164.5|12159|12157|12167|12165|12158.5|12156.5|22
1648755000000|2022-03-31 19:30:00|12158.5|12156.5|12158|12156|12164|12162|12155.5|12153.5|35
1648755300000|2022-03-31 19:35:00|12158.5|12156.5|12163.5|12161.5|12168|12166|12157|12155|42
1648755600000|2022-03-31 19:40:00|12164|12162|12155|12153|12165|12163|12153.5|12151.5|38
1648755900000|2022-03-31 19:45:00|12155.5|12153.5|12151.5|12149.5|12162.5|12160.5|12149.5|12147.5|55
1648756200000|2022-03-31 19:50:00|12151|12149|12144.5|12142.5|12153.5|12151.5|12141|12139|48
1648756500000|2022-03-31 19:55:00|12145|12143|12137.2|12131.2|12147.5|12145.5|12129|12127|169
1648756800000|2022-03-31 20:00:00|12137.3|12131.3|12140.6|12134.6|12158.7|12152.7|12133.8|12127.8|0
1648757100000|2022-03-31 20:05:00|12141.1|12135.1|12149|12143|12150.3|12144.3|12136.6|12130.6|0
1648757400000|2022-03-31 20:10:00|12149.5|12143.5|12166.1|12160.1|12168.8|12162.8|12149.5|12143.5|0
1648757700000|2022-03-31 20:15:00|12165.6|12159.6|12163.7|12157.7|12169.5|12163.5|12161.5|12155.5|0
1648758000000|2022-03-31 20:20:00|12164.1|12158.1|12152.9|12146.9|12164.8|12158.8|12152.9|12146.9|0
1648758300000|2022-03-31 20:25:00|12152.7|12146.7|12156.9|12150.9|12158.7|12152.7|12150.2|12144.2|0
1648758600000|2022-03-31 20:30:00|12156.7|12150.7|12159.2|12153.2|12161.5|12155.5|12156.3|12150.3|0
1648758900000|2022-03-31 20:35:00|12158.9|12152.9|12160.8|12154.8|12163.2|12157.2|12157.4|12151.4|0
1648759200000|2022-03-31 20:40:00|12161.2|12155.2|12162.6|12156.6|12164.2|12158.2|12161.2|12155.2|0
1648759500000|2022-03-31 20:45:00|12162.7|12156.7|12163.2|12157.2|12165.5|12159.5|12157.8|12151.8|0
1648759800000|2022-03-31 20:50:00|12163.7|12157.7|12162.1|12156.1|12164.6|12158.6|12158.1|12152.1|0
1648760100000|2022-03-31 20:55:00|12162.6|12156.6|12162.6|12156.6|12163.7|12157.7|12160.8|12154.8|0
1648760400000|2022-03-31 21:00:00|12161.9|12155.9|12161.1|12155.1|12162.8|12156.8|12161.1|12155.1|0
1648760700000|2022-03-31 21:05:00|12160.9|12154.9|12160.9|12154.9|12161.8|12155.8|12160.7|12154.7|0
1648761000000|2022-03-31 21:10:00|12161.1|12155.1|12161.2|12155.2|12161.4|12155.4|12160.7|12154.7|0
1648761300000|2022-03-31 21:15:00|12161.4|12155.4|12161.4|12155.4|12161.6|12155.6|12160.9|12154.9|0
1648761600000|2022-03-31 21:20:00|12161.2|12155.2|12159.5|12153.5|12161.2|12155.2|12159.5|12153.5|0
1648761900000|2022-03-31 21:25:00|12160|12154|12157.2|12151.2|12160.5|12154.5|12157.2|12151.2|0
1648762200000|2022-03-31 21:30:00|12158.1|12152.1|12156.7|12150.7|12158.6|12152.6|12156|12150|0
1648762500000|2022-03-31 21:35:00|12156.8|12150.8|12155.3|12149.3|12156.8|12150.8|12154.7|12148.7|0
1648762800000|2022-03-31 21:40:00|12155.4|12149.4|12157|12151|12157|12151|12154.7|12148.7|0
1648763100000|2022-03-31 21:45:00|12156.5|12150.5|12157.2|12151.2|12158.8|12152.8|12156.5|12150.5|0
1648763400000|2022-03-31 21:50:00|12157.5|12151.5|12158.1|12152.1|12160.4|12154.4|12157.5|12151.5|0
1648763700000|2022-03-31 21:55:00|12158.4|12152.4|12160.4|12154.4|12161.4|12155.4|12158.4|12152.4|0
1648764000000|2022-03-31 22:00:00|12160.3|12154.3|12167.6|12161.6|12170|12164|12160.1|12154.1|0
1648764300000|2022-03-31 22:05:00|12167.5|12161.5|12165.5|12159.5|12168.7|12162.7|12164.8|12158.8|0
1648764600000|2022-03-31 22:10:00|12166|12160|12161.7|12155.7|12166|12160|12160.8|12154.8|0
1648764900000|2022-03-31 22:15:00|12162.1|12156.1|12158.1|12152.1|12162.8|12156.8|12156.3|12150.3|0
1648765200000|2022-03-31 22:20:00|12157.4|12151.4|12156.4|12150.4|12158.7|12152.7|12154.2|12148.2|0
1648765500000|2022-03-31 22:25:00|12156.9|12150.9|12154.7|12148.7|12157.4|12151.4|12154.7|12148.7|0
1648765800000|2022-03-31 22:30:00|12154.9|12148.9|12161.5|12155.5|12161.5|12155.5|12154.9|12148.9|0
1648766100000|2022-03-31 22:35:00|12161.6|12155.6|12163.2|12157.2|12164.2|12158.2|12161.5|12155.5|0
1648766400000|2022-03-31 22:40:00|12163.7|12157.7|12164.1|12158.1|12164.8|12158.8|12163.3|12157.3|0
1648766700000|2022-03-31 22:45:00|12164.2|12158.2|12163.2|12157.2|12166|12160|12163.2|12157.2|0
1648767000000|2022-03-31 22:50:00|12163.7|12157.7|12164.2|12158.2|12166|12160|12163.7|12157.7|0
1648767300000|2022-03-31 22:55:00|12164.3|12158.3|12164.2|12158.2|12164.8|12158.8|12162.6|12156.6|0
1648767600000|2022-03-31 23:00:00|12164.3|12158.3|12163.7|12157.7|12166|12160|12163.7|12157.7|0
1648767900000|2022-03-31 23:05:00|12163.2|12157.2|12164.8|12158.8|12165.5|12159.5|12162.6|12156.6|0
1648768200000|2022-03-31 23:10:00|12164.2|12158.2|12165.5|12159.5|12166.2|12160.2|12163.7|12157.7|0
1648768500000|2022-03-31 23:15:00|12164.8|12158.8|12166|12160|12167.6|12161.6|12163.7|12157.7|0
1648768800000|2022-03-31 23:20:00|12166.2|12160.2|12166.2|12160.2|12166.6|12160.6|12163.7|12157.7|0
1648769100000|2022-03-31 23:25:00|12166|12160|12166.6|12160.6|12166.6|12160.6|12164.8|12158.8|0
1648769400000|2022-03-31 23:30:00|12166|12160|12165.5|12159.5|12168.2|12162.2|12164.2|12158.2|0
1648769700000|2022-03-31 23:35:00|12165.7|12159.7|12167.6|12161.6|12168.2|12162.2|12165.7|12159.7|0
1648770000000|2022-03-31 23:40:00|12167.1|12161.1|12170.5|12164.5|12172.1|12166.1|12167.1|12161.1|0
1648770300000|2022-03-31 23:45:00|12170|12164|12164.8|12158.8|12170|12164|12164.8|12158.8|0
1648770600000|2022-03-31 23:50:00|12165.5|12159.5|12167.1|12161.1|12167.1|12161.1|12163.7|12157.7|0
1648770900000|2022-03-31 23:55:00|12167.6|12161.6|12166|12160|12167.6|12161.6|12165.5|12159.5|0
1648771200000|2022-04-01 00:00:00|12166.6|12160.6|12162.1|12156.1|12171.1|12165.1|12159.8|12153.8|0
1648771500000|2022-04-01 00:05:00|12162.6|12156.6|12163.7|12157.7|12166.6|12160.6|12159.8|12153.8|0
1648771800000|2022-04-01 00:10:00|12163.2|12157.2|12166|12160|12167.6|12161.6|12160.3|12154.3|0
1648772100000|2022-04-01 00:15:00|12165.5|12159.5|12155|12149|12167.6|12161.6|12153|12147|0
1648772400000|2022-04-01 00:20:00|12154.9|12148.9|12159|12153|12161|12155|12153|12147|0
1648772700000|2022-04-01 00:25:00|12158.9|12152.9|12155.9|12149.9|12160.9|12154.9|12152.9|12146.9|0
1648773000000|2022-04-01 00:30:00|12156.4|12150.4|12152.9|12146.9|12156.9|12150.9|12152.9|12146.9|0
1648773300000|2022-04-01 00:35:00|12152|12146|12162|12156|12162.9|12156.9|12150.9|12144.9|0
1648773600000|2022-04-01 00:40:00|12160.9|12154.9|12166.9|12160.9|12168.9|12162.9|12160.9|12154.9|0
1648773900000|2022-04-01 00:45:00|12166|12160|12164.9|12158.9|12166.9|12160.9|12162.9|12156.9|0
1648774200000|2022-04-01 00:50:00|12164.4|12158.4|12166.8|12160.8|12168.8|12162.8|12160.9|12154.9|0
1648774500000|2022-04-01 00:55:00|12167.3|12161.3|12172.8|12166.8|12172.9|12166.9|12164.8|12158.8|0
1648774800000|2022-04-01 01:00:00|12172.9|12166.9|12170.8|12164.8|12172.9|12166.9|12168.8|12162.8|0
1648775100000|2022-04-01 01:05:00|12170.9|12164.9|12170.9|12164.9|12172.9|12166.9|12168.9|12162.9|0
1648775400000|2022-04-01 01:10:00|12171.3|12165.3|12174.8|12168.8|12174.9|12168.9|12170.8|12164.8|0
1648775700000|2022-04-01 01:15:00|12175.3|12169.3|12176.9|12170.9|12178.9|12172.9|12174.9|12168.9|0
1648776000000|2022-04-01 01:20:00|12177.3|12171.3|12180.9|12174.9|12182.9|12176.9|12176.9|12170.9|0
1648776300000|2022-04-01 01:25:00|12181.3|12175.3|12178.9|12172.9|12182.8|12176.8|12176.9|12170.9|0
1648776600000|2022-04-01 01:30:00|12178|12172|12176.9|12170.9|12179.9|12173.9|12174.9|12168.9|0
1648776900000|2022-04-01 01:35:00|12176|12170|12164.9|12158.9|12176|12170|12162.9|12156.9|0
1648777200000|2022-04-01 01:40:00|12165.4|12159.4|12166.9|12160.9|12168.9|12162.9|12164.9|12158.9|0
1648777500000|2022-04-01 01:45:00|12168.9|12162.9|12164.9|12158.9|12168.9|12162.9|12164.9|12158.9|0
1648777800000|2022-04-01 01:50:00|12165.4|12159.4|12172.8|12166.8|12174.9|12168.9|12165.4|12159.4|0
1648778100000|2022-04-01 01:55:00|12172.9|12166.9|12172.9|12166.9|12174.8|12168.8|12170.9|12164.9|0
1648778400000|2022-04-01 02:00:00|12170.9|12164.9|12174.9|12168.9|12174.9|12168.9|12170.9|12164.9|0
1648778700000|2022-04-01 02:05:00|12174|12168|12168.9|12162.9|12174|12168|12168.9|12162.9|0
1648779000000|2022-04-01 02:10:00|12169.8|12163.8|12170.9|12164.9|12172.9|12166.9|12169.8|12163.8|0
1648779300000|2022-04-01 02:15:00|12171.4|12165.4|12170.9|12164.9|12172.9|12166.9|12170.9|12164.9|0
1648779600000|2022-04-01 02:20:00|12171.8|12165.8|12168.9|12162.9|12172.9|12166.9|12166.9|12160.9|0
1648779900000|2022-04-01 02:25:00|12168|12162|12170.9|12164.9|12172.9|12166.9|12166.9|12160.9|0
1648780200000|2022-04-01 02:30:00|12171.3|12165.3|12176.9|12170.9|12176.9|12170.9|12170.9|12164.9|0
1648780500000|2022-04-01 02:35:00|12178.8|12172.8|12180.9|12174.9|12182.9|12176.9|12178.8|12172.8|0
1648780800000|2022-04-01 02:40:00|12181.3|12175.3|12182.9|12176.9|12184.9|12178.9|12180.9|12174.9|0
1648781100000|2022-04-01 02:45:00|12183.3|12177.3|12184.9|12178.9|12184.9|12178.9|12180.9|12174.9|0
1648781400000|2022-04-01 02:50:00|12184.4|12178.4|12182.9|12176.9|12184.9|12178.9|12182.9|12176.9|0
1648781700000|2022-04-01 02:55:00|12182|12176|12182.9|12176.9|12182.9|12176.9|12180.9|12174.9|0
1648782000000|2022-04-01 03:00:00|12183.3|12177.3|12185|12179|12186.9|12180.9|12182.9|12176.9|0
1648782300000|2022-04-01 03:05:00|12184.9|12178.9|12182.9|12176.9|12184.9|12178.9|12182.9|12176.9|0
1648782600000|2022-04-01 03:10:00|12183.4|12177.4|12186.9|12180.9|12188.9|12182.9|12183.4|12177.4|0
1648782900000|2022-04-01 03:15:00|12187.4|12181.4|12186.9|12180.9|12188.9|12182.9|12186.9|12180.9|0
1648783200000|2022-04-01 03:20:00|12186.5|12180.5|12184.9|12178.9|12186.5|12180.5|12184.9|12178.9|0
1648783500000|2022-04-01 03:25:00|12185.4|12179.4|12184.9|12178.9|12186.9|12180.9|12184.9|12178.9|0
1648783800000|2022-04-01 03:30:00|12185.8|12179.8|12186.9|12180.9|12186.9|12180.9|12184.9|12178.9|0
1648784100000|2022-04-01 03:35:00|12186|12180|12184.9|12178.9|12186.9|12180.9|12182.9|12176.9|0
1648784400000|2022-04-01 03:40:00|12184|12178|12184.9|12178.9|12186.9|12180.9|12182.9|12176.9|0
1648784700000|2022-04-01 03:45:00|12184.4|12178.4|12184.9|12178.9|12184.9|12178.9|12183.9|12177.9|0
1648785000000|2022-04-01 03:50:00|12185.8|12179.8|12186.8|12180.8|12188.9|12182.9|12185.8|12179.8|0
1648785300000|2022-04-01 03:55:00|12186|12180|12186.9|12180.9|12186.9|12180.9|12184.9|12178.9|0
1648785600000|2022-04-01 04:00:00|12187.3|12181.3|12182.9|12176.9|12187.9|12181.9|12182.9|12176.9|0
1648785900000|2022-04-01 04:05:00|12183.8|12177.8|12184.9|12178.9|12184.9|12178.9|12182.9|12176.9|0
1648786200000|2022-04-01 04:10:00|12185.3|12179.3|12184.9|12178.9|12186.9|12180.9|12184.9|12178.9|0
1648786500000|2022-04-01 04:15:00|12184|12178|12182.9|12176.9|12184|12178|12182.9|12176.9|0
1648786800000|2022-04-01 04:20:00|12183.8|12177.8|12184.9|12178.9|12184.9|12178.9|12182.9|12176.9|0
1648787400000|2022-04-01 04:30:00|12186.9|12180.9|12182.9|12176.9|12186.9|12180.9|12182.9|12176.9|0
1648787700000|2022-04-01 04:35:00|12183.8|12177.8|12184.8|12178.8|12184.9|12178.9|12182.9|12176.9|0
1648788000000|2022-04-01 04:40:00|12183.9|12177.9|12182.8|12176.8|12183.9|12177.9|12180.8|12174.8|0
1648788300000|2022-04-01 04:45:00|12183.7|12177.7|12187|12181|12189|12183|12183.7|12177.7|0
1648788600000|2022-04-01 04:50:00|12186.1|12180.1|12183|12177|12186.1|12180.1|12183|12177|0
1648788900000|2022-04-01 04:55:00|12183.5|12177.5|12185|12179|12187|12181|12183.5|12177.5|0
1648789200000|2022-04-01 05:00:00|12184.1|12178.1|12185|12179|12185|12179|12183|12177|0
1648789500000|2022-04-01 05:05:00|12185.5|12179.5|12187.6|12181.6|12189|12183|12185.5|12179.5|0
1648789800000|2022-04-01 05:10:00|12187|12181|12194.9|12188.9|12195|12189|12187|12181|0
1648790100000|2022-04-01 05:15:00|12192.9|12186.9|12195|12189|12195|12189|12192.9|12186.9|0
1648790400000|2022-04-01 05:20:00|12194.1|12188.1|12195|12189|12195|12189|12193|12187|0
1648790700000|2022-04-01 05:25:00|12196.7|12190.7|12198|12192|12200.9|12194.9|12196.7|12190.7|0
1648791000000|2022-04-01 05:30:00|12198.4|12192.4|12191.7|12185.7|12198.9|12192.9|12190.7|12184.7|0
1648791300000|2022-04-01 05:35:00|12192.2|12186.2|12188.5|12182.5|12192.7|12186.7|12188.5|12182.5|0
1648791600000|2022-04-01 05:40:00|12188.9|12182.9|12190.5|12184.5|12190.5|12184.5|12188.5|12182.5|0
1648791900000|2022-04-01 05:45:00|12189.6|12183.6|12184.5|12178.5|12189.6|12183.6|12184.5|12178.5|0
1648792200000|2022-04-01 05:50:00|12185.4|12179.4|12184.5|12178.5|12186.5|12180.5|12182.5|12176.5|0
1648792500000|2022-04-01 05:55:00|12184|12178|12178.5|12172.5|12186.5|12180.5|12178.5|12172.5|0
1648792800000|2022-04-01 06:00:00|12151.5|12149.5|12153|12151|12164|12162|12151|12149|27
1648793100000|2022-04-01 06:05:00|12153.5|12151.5|12143|12141|12156.5|12154.5|12137.5|12135.5|31
1648793400000|2022-04-01 06:10:00|12143.5|12141.5|12136|12134|12151|12149|12136|12134|98
1648793700000|2022-04-01 06:15:00|12136.5|12134.5|12126.5|12124.5|12139|12137|12125.5|12123.5|65
1648794000000|2022-04-01 06:20:00|12127|12125|12140.5|12138.5|12141.5|12139.5|12127|12125|50
1648794300000|2022-04-01 06:25:00|12141|12139|12138.5|12136.5|12149|12147|12138.5|12136.5|8
1648794600000|2022-04-01 06:30:00|12138|12136|12133.5|12131.5|12141.5|12139.5|12133.5|12131.5|11
1648794900000|2022-04-01 06:35:00|12133|12131|12141.5|12139.5|12146.5|12144.5|12131|12129|53
1648795200000|2022-04-01 06:40:00|12142|12140|12143.5|12141.5|12146|12144|12140|12138|5
1648795500000|2022-04-01 06:45:00|12144|12142|12149.5|12147.5|12152.5|12150.5|12141.5|12139.5|16
1648795800000|2022-04-01 06:50:00|12146.5|12144.5|12139.5|12137.5|12150|12148|12135.5|12133.5|49
1648796100000|2022-04-01 06:55:00|12139|12137|12159.5|12157.5|12161.5|12159.5|12139|12137|92
1648796400000|2022-04-01 07:00:00|12156.5|12154.5|12156.5|12154.5|12174|12172|12139.5|12137.5|854
1648796700000|2022-04-01 07:05:00|12157|12155|12145|12143|12163.5|12161.5|12141|12139|467
1648797000000|2022-04-01 07:10:00|12144.5|12142.5|12141|12139|12151|12149|12136.5|12134.5|346
1648797300000|2022-04-01 07:15:00|12141.5|12139.5|12162.5|12160.5|12167.5|12165.5|12139.5|12137.5|315
1648797600000|2022-04-01 07:20:00|12163|12161|12168.5|12166.5|12178.5|12176.5|12160.5|12158.5|318
1648797900000|2022-04-01 07:25:00|12169|12167|12152|12150|12170|12168|12152|12150|296
1648798200000|2022-04-01 07:30:00|12152.5|12150.5|12143|12141|12158|12156|12142.5|12140.5|233
1648798500000|2022-04-01 07:35:00|12142.5|12140.5|12155|12153|12156.5|12154.5|12140|12138|242
1648798800000|2022-04-01 07:40:00|12153.1|12151.1|12157.1|12155.1|12158.6|12156.6|12149.1|12147.1|213
1648799100000|2022-04-01 07:45:00|12156.6|12154.6|12165.1|12163.1|12167.6|12165.6|12156.6|12154.6|266
1648799400000|2022-04-01 07:50:00|12165.6|12163.6|12175.1|12173.1|12176.6|12174.6|12164.6|12162.6|181
1648799700000|2022-04-01 07:55:00|12175.6|12173.6|12184.6|12182.6|12186.6|12184.6|12173.6|12171.6|182
1648800000000|2022-04-01 08:00:00|12184.1|12182.1|12178.6|12176.6|12187.1|12185.1|12175.1|12173.1|223
1648800300000|2022-04-01 08:05:00|12179.1|12177.1|12176.6|12174.6|12181.6|12179.6|12172.6|12170.6|234
1648800600000|2022-04-01 08:10:00|12176.1|12174.1|12168.1|12166.1|12180.6|12178.6|12166.1|12164.1|107
1648800900000|2022-04-01 08:15:00|12168.6|12166.6|12166.1|12164.1|12174.6|12172.6|12165.1|12163.1|293
1648801200000|2022-04-01 08:20:00|12166.6|12164.6|12162.6|12160.6|12170.1|12168.1|12160.6|12158.6|280
1648801500000|2022-04-01 08:25:00|12162.1|12160.1|12162.1|12160.1|12167.6|12165.6|12158.6|12156.6|138
1648801800000|2022-04-01 08:30:00|12161.6|12159.6|12162.1|12160.1|12164.6|12162.6|12158.1|12156.1|87
1648802100000|2022-04-01 08:35:00|12162.6|12160.6|12156.1|12154.1|12167.1|12165.1|12156.1|12154.1|151
1648802400000|2022-04-01 08:40:00|12155.6|12153.6|12162.1|12160.1|12162.6|12160.6|12155.1|12153.1|81
1648802700000|2022-04-01 08:45:00|12161.6|12159.6|12159.1|12157.1|12165.1|12163.1|12157.1|12155.1|231
1648803000000|2022-04-01 08:50:00|12158.6|12156.6|12158.6|12156.6|12159.6|12157.6|12152.6|12150.6|237
1648803300000|2022-04-01 08:55:00|12159.1|12157.1|12156.6|12154.6|12159.6|12157.6|12153.1|12151.1|100
1648803600000|2022-04-01 09:00:00|12157.1|12155.1|12149.6|12147.6|12157.6|12155.6|12145.6|12143.6|187
1648803900000|2022-04-01 09:05:00|12149.1|12147.1|12152.1|12150.1|12153.6|12151.6|12146.6|12144.6|147
1648804200000|2022-04-01 09:10:00|12151.6|12149.6|12157.1|12155.1|12159.1|12157.1|12151.1|12149.1|181
1648804500000|2022-04-01 09:15:00|12156.6|12154.6|12155.6|12153.6|12157.6|12155.6|12150.1|12148.1|98
1648804800000|2022-04-01 09:20:00|12156.6|12154.6|12173.1|12171.1|12179.1|12177.1|12154.6|12152.6|709
1648805100000|2022-04-01 09:25:00|12173.6|12171.6|12169.1|12167.1|12174.1|12172.1|12165.6|12163.6|803
1648805400000|2022-04-01 09:30:00|12169.6|12167.6|12175.1|12173.1|12181.6|12179.6|12169.6|12167.6|148
1648805700000|2022-04-01 09:35:00|12175.6|12173.6|12170.1|12168.1|12178.1|12176.1|12169.1|12167.1|84
1648806000000|2022-04-01 09:40:00|12169.6|12167.6|12169.1|12167.1|12174.1|12172.1|12165.6|12163.6|112
1648806300000|2022-04-01 09:45:00|12169.6|12167.6|12164.6|12162.6|12172.6|12170.6|12159.1|12157.1|352
1648806600000|2022-04-01 09:50:00|12164.1|12162.1|12168.1|12166.1|12171.1|12169.1|12164.1|12162.1|138
1648806900000|2022-04-01 09:55:00|12168.6|12166.6|12168.6|12166.6|12171.1|12169.1|12164.6|12162.6|92
1648807200000|2022-04-01 10:00:00|12168.1|12166.1|12167.1|12165.1|12173.1|12171.1|12165.1|12163.1|142
1648807500000|2022-04-01 10:05:00|12166.6|12164.6|12168.1|12166.1|12169.1|12167.1|12164.1|12162.1|113
1648807800000|2022-04-01 10:10:00|12167.6|12165.6|12169.1|12167.1|12171.1|12169.1|12164.1|12162.1|91
1648808100000|2022-04-01 10:15:00|12168.6|12166.6|12173.1|12171.1|12173.6|12171.6|12167.6|12165.6|84
1648808400000|2022-04-01 10:20:00|12173.6|12171.6|12171.1|12169.1|12173.6|12171.6|12168.6|12166.6|77
1648808700000|2022-04-01 10:25:00|12171.6|12169.6|12175.1|12173.1|12175.6|12173.6|12170.6|12168.6|81
1648809000000|2022-04-01 10:30:00|12175.6|12173.6|12177.1|12175.1|12178.6|12176.6|12172.1|12170.1|182
1648809300000|2022-04-01 10:35:00|12176.6|12174.6|12177.6|12175.6|12181.1|12179.1|12175.6|12173.6|96
1648809600000|2022-04-01 10:40:00|12177.1|12175.1|12172.6|12170.6|12177.6|12175.6|12171.6|12169.6|131
1648809900000|2022-04-01 10:45:00|12173.1|12171.1|12173.1|12171.1|12174.6|12172.6|12171.6|12169.6|151
1648810200000|2022-04-01 10:50:00|12173.6|12171.6|12172.1|12170.1|12176.6|12174.6|12172.1|12170.1|81
1648810500000|2022-04-01 10:55:00|12172.6|12170.6|12174.1|12172.1|12175.6|12173.6|12169.1|12167.1|141
1648810800000|2022-04-01 11:00:00|12173.6|12171.6|12174.6|12172.6|12179.6|12177.6|12173.6|12171.6|155
1648811100000|2022-04-01 11:05:00|12175.1|12173.1|12180.6|12178.6|12181.6|12179.6|12174.1|12172.1|122
1648811400000|2022-04-01 11:10:00|12181.1|12179.1|12178.6|12176.6|12181.6|12179.6|12176.6|12174.6|92
1648811700000|2022-04-01 11:15:00|12178.1|12176.1|12178.1|12176.1|12181.1|12179.1|12178.1|12176.1|72
1648812000000|2022-04-01 11:20:00|12177.6|12175.6|12178.1|12176.1|12180.6|12178.6|12176.1|12174.1|46
1648812300000|2022-04-01 11:25:00|12178.6|12176.6|12173.1|12171.1|12179.1|12177.1|12173.1|12171.1|223
1648812600000|2022-04-01 11:30:00|12173.6|12171.6|12180.6|12178.6|12181.6|12179.6|12173.1|12171.1|127
1648812900000|2022-04-01 11:35:00|12181.1|12179.1|12180.6|12178.6|12183.6|12181.6|12176.6|12174.6|228
1648813200000|2022-04-01 11:40:00|12181.1|12179.1|12186.1|12184.1|12187.1|12185.1|12176.1|12174.1|180
1648813500000|2022-04-01 11:45:00|12185.1|12183.1|12187.6|12185.6|12190.1|12188.1|12183.1|12181.1|230
1648813800000|2022-04-01 11:50:00|12188.1|12186.1|12186.1|12184.1|12189.1|12187.1|12185.6|12183.6|203
1648814100000|2022-04-01 11:55:00|12187.1|12185.1|12185.1|12183.1|12190.1|12188.1|12185.1|12183.1|103
1648814400000|2022-04-01 12:00:00|12184.6|12182.6|12187.6|12185.6|12189.1|12187.1|12182.6|12180.6|125
1648814700000|2022-04-01 12:05:00|12188.1|12186.1|12193.6|12191.6|12194.1|12192.1|12187.1|12185.1|62
1648815000000|2022-04-01 12:10:00|12194.6|12192.6|12190.1|12188.1|12197.1|12195.1|12190.1|12188.1|109
1648815300000|2022-04-01 12:15:00|12190.6|12188.6|12192.6|12190.6|12195.1|12193.1|12187.6|12185.6|79
1648815600000|2022-04-01 12:20:00|12192.1|12190.1|12192.6|12190.6|12197.1|12195.1|12191.6|12189.6|68
1648815900000|2022-04-01 12:25:00|12193.1|12191.1|12194.6|12192.6|12194.6|12192.6|12190.1|12188.1|88
1648816200000|2022-04-01 12:30:00|12194.1|12192.1|12184.6|12182.6|12195.6|12193.6|12180.6|12178.6|187
1648816500000|2022-04-01 12:35:00|12185.1|12183.1|12182.6|12180.6|12187.1|12185.1|12181.6|12179.6|163
1648816800000|2022-04-01 12:40:00|12183.1|12181.1|12174.1|12172.1|12183.1|12181.1|12173.1|12171.1|118
1648817100000|2022-04-01 12:45:00|12174.6|12172.6|12174.1|12172.1|12180.6|12178.6|12173.1|12171.1|121
1648817400000|2022-04-01 12:50:00|12173.6|12171.6|12179.6|12177.6|12179.6|12177.6|12172.1|12170.1|176
1648817700000|2022-04-01 12:55:00|12179.1|12177.1|12184.6|12182.6|12186.1|12184.1|12179.1|12177.1|149
1648818000000|2022-04-01 13:00:00|12185.1|12183.1|12183.1|12181.1|12188.6|12186.6|12183.1|12181.1|167
1648818300000|2022-04-01 13:05:00|12183.6|12181.6|12187.1|12185.1|12189.1|12187.1|12182.6|12180.6|111
1648818600000|2022-04-01 13:10:00|12186.6|12184.6|12193.6|12191.6|12193.6|12191.6|12184.1|12182.1|141
1648818900000|2022-04-01 13:15:00|12194.1|12192.1|12196.1|12194.1|12200.1|12198.1|12194.1|12192.1|109
1648819200000|2022-04-01 13:20:00|12195.6|12193.6|12199.1|12197.1|12201.1|12199.1|12195.6|12193.6|133
1648819500000|2022-04-01 13:25:00|12199.6|12197.6|12197.6|12195.6|12202.1|12200.1|12195.6|12193.6|132
1648819800000|2022-04-01 13:30:00|12198.1|12196.1|12201.1|12199.1|12208.1|12206.1|12197.6|12195.6|381
1648820100000|2022-04-01 13:35:00|12201.6|12199.6|12197.6|12195.6|12205.6|12203.6|12194.6|12192.6|237
1648820400000|2022-04-01 13:40:00|12198.1|12196.1|12192.1|12190.1|12202.1|12200.1|12186.1|12184.1|150
1648820700000|2022-04-01 13:45:00|12191.6|12189.6|12198.6|12196.6|12201.6|12199.6|12187.6|12185.6|163
1648821000000|2022-04-01 13:50:00|12199.1|12197.1|12188.6|12186.6|12200.6|12198.6|12187.1|12185.1|197
1648821300000|2022-04-01 13:55:00|12189.1|12187.1|12194.6|12192.6|12195.1|12193.1|12181.6|12179.6|228
1648821600000|2022-04-01 14:00:00|12195.6|12193.6|12194.1|12192.1|12200.1|12198.1|12192.1|12190.1|233
1648821900000|2022-04-01 14:05:00|12194.6|12192.6|12193.6|12191.6|12202.6|12200.6|12190.6|12188.6|180
1648822200000|2022-04-01 14:10:00|12193.2|12191.2|12203.7|12201.7|12207.2|12205.2|12193.2|12191.2|229
1648822500000|2022-04-01 14:15:00|12203.2|12201.2|12197.2|12195.2|12207.7|12205.7|12195.7|12193.7|206
1648822800000|2022-04-01 14:20:00|12196.7|12194.7|12193.7|12191.7|12199.7|12197.7|12188.7|12186.7|240
1648823100000|2022-04-01 14:25:00|12194.7|12192.7|12184.2|12182.2|12195.2|12193.2|12179.7|12177.7|362
1648823400000|2022-04-01 14:30:00|12184.7|12182.7|12187.7|12185.7|12189.7|12187.7|12184.7|12182.7|175
1648823700000|2022-04-01 14:35:00|12188.2|12186.2|12190.7|12188.7|12194.7|12192.7|12186.2|12184.2|171
1648824000000|2022-04-01 14:40:00|12191.2|12189.2|12187.2|12185.2|12193.7|12191.7|12180.7|12178.7|148
1648824300000|2022-04-01 14:45:00|12187.7|12185.7|12194.7|12192.7|12197.2|12195.2|12187.7|12185.7|150
1648824600000|2022-04-01 14:50:00|12195.2|12193.2|12207.7|12205.7|12208.2|12206.2|12194.7|12192.7|219
1648824900000|2022-04-01 14:55:00|12207.2|12205.2|12214.2|12212.2|12215.7|12213.7|12207.2|12205.2|169
1648825200000|2022-04-01 15:00:00|12212.7|12210.7|12208.7|12206.7|12214.2|12212.2|12206.7|12204.7|225
1648825500000|2022-04-01 15:05:00|12208.2|12206.2|12210.2|12208.2|12212.7|12210.7|12205.7|12203.7|198
1648825800000|2022-04-01 15:10:00|12209.7|12207.7|12199.2|12197.2|12211.7|12209.7|12197.2|12195.2|271
1648826100000|2022-04-01 15:15:00|12198.7|12196.7|12199.2|12197.2|12207.7|12205.7|12197.2|12195.2|731
1648826400000|2022-04-01 15:20:00|12197.7|12195.7|12196.7|12194.7|12208.7|12206.7|12192.7|12190.7|760
1648826700000|2022-04-01 15:25:00|12196.2|12194.2|12184.2|12182.2|12202.7|12200.7|12183.7|12181.7|1759
1648827000000|2022-04-01 15:30:00|12184.7|12182.7|12185.2|12183.2|12188.7|12186.7|12174.2|12172.2|933
1648827300000|2022-04-01 15:35:00|12184.7|12182.7|12172.2|12170.2|12185.7|12183.7|12170.2|12168.2|239
1648827600000|2022-04-01 15:40:00|12171.7|12169.7|12162.2|12160.2|12171.7|12169.7|12161.7|12159.7|100
1648827900000|2022-04-01 15:45:00|12161.7|12159.7|12165.7|12163.7|12171.2|12169.2|12160.7|12158.7|307
1648828200000|2022-04-01 15:50:00|12165.2|12163.2|12171.2|12169.2|12172.2|12170.2|12162.2|12160.2|20
1648828500000|2022-04-01 15:55:00|12170.7|12168.7|12161.7|12159.7|12170.7|12168.7|12159.2|12157.2|35
1648828800000|2022-04-01 16:00:00|12161.2|12159.2|12160.2|12158.2|12163.2|12161.2|12157.7|12155.7|32
1648829100000|2022-04-01 16:05:00|12159.7|12157.7|12160.2|12158.2|12160.2|12158.2|12155.2|12153.2|38
1648829400000|2022-04-01 16:10:00|12159.7|12157.7|12165.7|12163.7|12166.7|12164.7|12158.7|12156.7|55
1648829700000|2022-04-01 16:15:00|12165.2|12163.2|12159.7|12157.7|12168.7|12166.7|12156.2|12154.2|56
1648830000000|2022-04-01 16:20:00|12160.2|12158.2|12163.7|12161.7|12166.7|12164.7|12158.7|12156.7|10
1648830300000|2022-04-01 16:25:00|12164.2|12162.2|12167.2|12165.2|12167.2|12165.2|12162.7|12160.7|5
1648830600000|2022-04-01 16:30:00|12166.7|12164.7|12160.2|12158.2|12166.7|12164.7|12154.2|12152.2|10
1648830900000|2022-04-01 16:35:00|12159.7|12157.7|12162.7|12160.7|12163.2|12161.2|12154.2|12152.2|27
1648831200000|2022-04-01 16:40:00|12162.2|12160.2|12166.7|12164.7|12167.2|12165.2|12157.2|12155.2|4
1648831500000|2022-04-01 16:45:00|12166.2|12164.2|12172.2|12170.2|12172.2|12170.2|12165.7|12163.7|62
1648831800000|2022-04-01 16:50:00|12171.7|12169.7|12171.7|12169.7|12173.2|12171.2|12167.2|12165.2|10
1648832100000|2022-04-01 16:55:00|12172.2|12170.2|12172.7|12170.7|12175.2|12173.2|12170.7|12168.7|23
1648832400000|2022-04-01 17:00:00|12172.2|12170.2|12169.7|12167.7|12175.2|12173.2|12167.7|12165.7|20
1648832700000|2022-04-01 17:05:00|12170.2|12168.2|12170.7|12168.7|12176.7|12174.7|12169.2|12167.2|20
1648833000000|2022-04-01 17:10:00|12171.2|12169.2|12171.2|12169.2|12172.7|12170.7|12167.7|12165.7|127
1648833300000|2022-04-01 17:15:00|12170.7|12168.7|12170.2|12168.2|12172.2|12170.2|12167.2|12165.2|8
1648833600000|2022-04-01 17:20:00|12171.2|12169.2|12172.2|12170.2|12173.2|12171.2|12163.2|12161.2|9
1648833900000|2022-04-01 17:25:00|12171.7|12169.7|12172.2|12170.2|12173.7|12171.7|12168.7|12166.7|4
1648834200000|2022-04-01 17:30:00|12171.7|12169.7|12171.7|12169.7|12176.2|12174.2|12170.2|12168.2|10
1648834500000|2022-04-01 17:35:00|12172.2|12170.2|12188.7|12186.7|12190.2|12188.2|12171.7|12169.7|32
1648834800000|2022-04-01 17:40:00|12189.2|12187.2|12189.7|12187.7|12194.2|12192.2|12188.7|12186.7|6
1648835100000|2022-04-01 17:45:00|12189.2|12187.2|12188.2|12186.2|12189.2|12187.2|12186.2|12184.2|2
1648835400000|2022-04-01 17:50:00|12187.7|12185.7|12186.2|12184.2|12188.7|12186.7|12184.7|12182.7|15
1648835700000|2022-04-01 17:55:00|12185.7|12183.7|12189.2|12187.2|12189.2|12187.2|12183.7|12181.7|4
1648836000000|2022-04-01 18:00:00|12188.7|12186.7|12194.7|12192.7|12195.2|12193.2|12188.7|12186.7|3
1648836300000|2022-04-01 18:05:00|12195.2|12193.2|12202.7|12200.7|12205.7|12203.7|12195.2|12193.2|46
1648836600000|2022-04-01 18:10:00|12202.2|12200.2|12209.2|12207.2|12209.2|12207.2|12198.7|12196.7|27
1648836900000|2022-04-01 18:15:00|12209.7|12207.7|12209.7|12207.7|12212.2|12210.2|12209.2|12207.2|9
1648837200000|2022-04-01 18:20:00|12210.2|12208.2|12214.7|12212.7|12218.2|12216.2|12209.7|12207.7|2
1648837500000|2022-04-01 18:25:00|12214.2|12212.2|12218.7|12216.7|12219.7|12217.7|12212.7|12210.7|3
1648837800000|2022-04-01 18:30:00|12219.2|12217.2|12226.2|12224.2|12226.2|12224.2|12218.2|12216.2|12
1648838100000|2022-04-01 18:35:00|12223.7|12221.7|12220.2|12218.2|12226.7|12224.7|12218.7|12216.7|21
1648838400000|2022-04-01 18:40:00|12220.7|12218.7|12226.2|12224.2|12228.2|12226.2|12220.7|12218.7|24
1648838700000|2022-04-01 18:45:00|12226.7|12224.7|12222.7|12220.7|12227.7|12225.7|12221.7|12219.7|17
1648839000000|2022-04-01 18:50:00|12223.2|12221.2|12220.2|12218.2|12223.7|12221.7|12218.7|12216.7|12
1648839300000|2022-04-01 18:55:00|12220.7|12218.7|12217.7|12215.7|12221.2|12219.2|12213.7|12211.7|24
1648839600000|2022-04-01 19:00:00|12216.7|12214.7|12220.2|12218.2|12226.7|12224.7|12214.7|12212.7|15
1648839900000|2022-04-01 19:05:00|12219.7|12217.7|12215.7|12213.7|12226.2|12224.2|12215.7|12213.7|9
1648840200000|2022-04-01 19:10:00|12216.2|12214.2|12217.7|12215.7|12222.2|12220.2|12212.7|12210.7|9
1648840500000|2022-04-01 19:15:00|12218.2|12216.2|12206.7|12204.7|12219.2|12217.2|12206.2|12204.2|2
1648840800000|2022-04-01 19:20:00|12207.2|12205.2|12210.2|12208.2|12211.2|12209.2|12200.2|12198.2|30
1648841100000|2022-04-01 19:25:00|12210.7|12208.7|12212.2|12210.2|12216.2|12214.2|12208.7|12206.7|9
1648841400000|2022-04-01 19:30:00|12211.7|12209.7|12204.2|12202.2|12215.2|12213.2|12203.7|12201.7|5
1648841700000|2022-04-01 19:35:00|12204.7|12202.7|12202.7|12200.7|12206.2|12204.2|12197.7|12195.7|12
1648842000000|2022-04-01 19:40:00|12202.2|12200.2|12205.2|12203.2|12208.7|12206.7|12201.7|12199.7|17
1648842300000|2022-04-01 19:45:00|12204.7|12202.7|12219.7|12217.7|12219.7|12217.7|12201.7|12199.7|18
1648842600000|2022-04-01 19:50:00|12219.2|12217.2|12229.7|12227.7|12236.2|12234.2|12219.2|12217.2|39
1648842900000|2022-04-01 19:55:00|12229.2|12227.2|12244.6|12238.6|12244.6|12242.2|12226.2|12223.1|40
1648843200000|2022-04-01 20:00:00|12244.5|12238.5|12240.9|12234.9|12244.5|12238.5|12232.3|12226.3|318
1648843500000|2022-04-01 20:05:00|12241.6|12235.6|12235.3|12229.3|12241.6|12235.6|12234.6|12228.6|0
1648843800000|2022-04-01 20:10:00|12235.8|12229.8|12224.9|12218.9|12235.8|12229.8|12224.4|12218.4|0
1648844100000|2022-04-01 20:15:00|12224.4|12218.4|12229.8|12223.8|12231.9|12225.9|12224.4|12218.4|0
1648844400000|2022-04-01 20:20:00|12229.6|12223.6|12232.4|12226.4|12233.2|12227.2|12229.6|12223.6|0
1648844700000|2022-04-01 20:25:00|12232.5|12226.5|12235.5|12229.5|12235.8|12229.8|12231|12225|0
1648845000000|2022-04-01 20:30:00|12235.8|12229.8|12230.7|12224.7|12236.4|12230.4|12228.7|12222.7|0
1648845300000|2022-04-01 20:35:00|12231|12225|12233|12227|12233.2|12227.2|12229.8|12223.8|0
1648845600000|2022-04-01 20:40:00|12233.5|12227.5|12234.7|12228.7|12235.5|12229.5|12232.4|12226.4|0
1648845900000|2022-04-01 20:45:00|12235.4|12229.4|12232.6|12226.6|12235.4|12229.4|12231.3|12225.3|0
1648846200000|2022-04-01 20:50:00|12232.2|12226.2|12234.5|12228.5|12234.7|12228.7|12230.2|12224.2|0
1648846500000|2022-04-01 20:55:00|12234.2|12228.2|12239.4|12233.4|12241.3|12235.3|12234|12228|0
1649023200000|2022-04-03 22:00:00|12240.3|12234.3|12236.3|12230.3|12241.9|12235.9|12235.4|12229.4|0
1649023500000|2022-04-03 22:05:00|12236.9|12230.9|12239.7|12233.7|12240.8|12234.8|12236.3|12230.3|0
1649023800000|2022-04-03 22:10:00|12239|12233|12237.4|12231.4|12240.4|12234.4|12237.4|12231.4|0
1649024100000|2022-04-03 22:15:00|12238.3|12232.3|12232.7|12226.7|12238.5|12232.5|12231.1|12225.1|0
1649024400000|2022-04-03 22:20:00|12232.6|12226.6|12234.5|12228.5|12235.1|12229.1|12230.6|12224.6|0
1649024700000|2022-04-03 22:25:00|12234|12228|12233.1|12227.1|12234.5|12228.5|12231.7|12225.7|0
1649025000000|2022-04-03 22:30:00|12232.7|12226.7|12231.2|12225.2|12233.5|12227.5|12229.4|12223.4|0
1649025300000|2022-04-03 22:35:00|12230.7|12224.7|12228.1|12222.1|12231.9|12225.9|12227.4|12221.4|0
1649025600000|2022-04-03 22:40:00|12228.5|12222.5|12232.4|12226.4|12233.7|12227.7|12228.5|12222.5|0
1649025900000|2022-04-03 22:45:00|12232.8|12226.8|12233|12227|12234.2|12228.2|12232.3|12226.3|0
1649026200000|2022-04-03 22:50:00|12233.7|12227.7|12234.8|12228.8|12234.8|12228.8|12231.9|12225.9|0
1649026500000|2022-04-03 22:55:00|12234.4|12228.4|12232.8|12226.8|12234.4|12228.4|12231.9|12225.9|0
1649026800000|2022-04-03 23:00:00|12232.5|12226.5|12233|12227|12233.7|12227.7|12232.5|12226.5|0
1649027100000|2022-04-03 23:05:00|12233.7|12227.7|12233.7|12227.7|12234.3|12228.3|12233|12227|0
1649027400000|2022-04-03 23:10:00|12233|12227|12235.3|12229.3|12235.3|12229.3|12232.8|12226.8|0
1649027700000|2022-04-03 23:15:00|12234.8|12228.8|12233|12227|12237.1|12231.1|12233|12227|0
1649028000000|2022-04-03 23:20:00|12232.8|12226.8|12231.9|12225.9|12232.8|12226.8|12229.6|12223.6|0
1649028300000|2022-04-03 23:25:00|12232.5|12226.5|12231|12225|12233|12227|12231|12225|0
1649028600000|2022-04-03 23:30:00|12231.4|12225.4|12227.5|12221.5|12231.9|12225.9|12226.9|12220.9|0
1649028900000|2022-04-03 23:35:00|12227.4|12221.4|12228.5|12222.5|12230|12224|12225.7|12219.7|0
1649029200000|2022-04-03 23:40:00|12229.1|12223.1|12226.2|12220.2|12229.6|12223.6|12225.7|12219.7|0
1649029500000|2022-04-03 23:45:00|12226.9|12220.9|12218.9|12212.9|12226.9|12220.9|12218.3|12212.3|0
1649029800000|2022-04-03 23:50:00|12218.8|12212.8|12220.6|12214.6|12221.2|12215.2|12218|12212|0
1649030100000|2022-04-03 23:55:00|12219.7|12213.7|12222.3|12216.3|12222.8|12216.8|12219.4|12213.4|0
1649030400000|2022-04-04 00:00:00|12222.8|12216.8|12220.8|12214.8|12225.1|12219.1|12219.4|12213.4|0
1649030700000|2022-04-04 00:05:00|12220.6|12214.6|12221.1|12215.1|12222.2|12216.2|12218.9|12212.9|0
1649031000000|2022-04-04 00:10:00|12220.8|12214.8|12221.6|12215.6|12222.2|12216.2|12219.9|12213.9|0
1649031300000|2022-04-04 00:15:00|12221.3|12215.3|12214.8|12208.8|12226.6|12220.6|12213.8|12207.8|0
1649031600000|2022-04-04 00:20:00|12213.8|12207.8|12218.7|12212.7|12218.7|12212.7|12209.8|12203.8|0
1649031900000|2022-04-04 00:25:00|12219.2|12213.2|12221.7|12215.7|12223.7|12217.7|12217.7|12211.7|0
1649032200000|2022-04-04 00:30:00|12219.1|12213.1|12210.8|12204.8|12219.1|12213.1|12209.8|12203.8|0
1649032500000|2022-04-04 00:35:00|12209.5|12203.5|12210.8|12204.8|12210.8|12204.8|12205.8|12199.8|0
1649032800000|2022-04-04 00:40:00|12211.3|12205.3|12209.9|12203.9|12211.8|12205.8|12204.9|12198.9|0
1649033100000|2022-04-04 00:45:00|12210.9|12204.9|12211.9|12205.9|12211.9|12205.9|12207.9|12201.9|0
1649033400000|2022-04-04 00:50:00|12212.3|12206.3|12216.8|12210.8|12217.8|12211.8|12212.3|12206.3|0
1649033700000|2022-04-04 00:55:00|12217.3|12211.3|12221.8|12215.8|12221.8|12215.8|12215.8|12209.8|0
1649034000000|2022-04-04 01:00:00|12219.8|12213.8|12217.8|12211.8|12220.8|12214.8|12217.8|12211.8|0
1649034300000|2022-04-04 01:05:00|12217.3|12211.3|12219.8|12213.8|12219.8|12213.8|12216.8|12210.8|0
1649034600000|2022-04-04 01:10:00|12220.2|12214.2|12222.8|12216.8|12223.8|12217.8|12220.2|12214.2|0
1649034900000|2022-04-04 01:15:00|12223.2|12217.2|12227.8|12221.8|12227.8|12221.8|12223.2|12217.2|0
1649035200000|2022-04-04 01:20:00|12228.2|12222.2|12227.8|12221.8|12229.8|12223.8|12227.8|12221.8|0
1649035500000|2022-04-04 01:25:00|12227.7|12221.7|12225.8|12219.8|12227.8|12221.8|12223.8|12217.8|0
1649035800000|2022-04-04 01:30:00|12226.7|12220.7|12227.8|12221.8|12229.8|12223.8|12225.8|12219.8|0
1649036100000|2022-04-04 01:35:00|12229.8|12223.8|12227.8|12221.8|12229.8|12223.8|12227.8|12221.8|0
1649036400000|2022-04-04 01:40:00|12228.7|12222.7|12229.7|12223.7|12231.7|12225.7|12227.8|12221.8|0
1649036700000|2022-04-04 01:45:00|12229.8|12223.8|12229.7|12223.7|12231.7|12225.7|12228.7|12222.7|0
1649037000000|2022-04-04 01:50:00|12229.8|12223.8|12231.8|12225.8|12233.8|12227.8|12229.7|12223.7|0
1649037300000|2022-04-04 01:55:00|12231.7|12225.7|12229.7|12223.7|12231.8|12225.8|12228.7|12222.7|0
1649037600000|2022-04-04 02:00:00|12229.8|12223.8|12229.7|12223.7|12233.7|12227.7|12225.8|12219.8|0
1649037900000|2022-04-04 02:05:00|12229.8|12223.8|12227.8|12221.8|12231.7|12225.7|12227.8|12221.8|0
1649038200000|2022-04-04 02:10:00|12227.3|12221.3|12227.8|12221.8|12229.8|12223.8|12225.8|12219.8|0
1649038500000|2022-04-04 02:15:00|12227.7|12221.7|12225.8|12219.8|12227.7|12221.7|12223.8|12217.8|0
1649038800000|2022-04-04 02:20:00|12225.7|12219.7|12223.8|12217.8|12225.8|12219.8|12223.8|12217.8|0
1649039100000|2022-04-04 02:25:00|12223.7|12217.7|12225.7|12219.7|12225.8|12219.8|12223.7|12217.7|0
1649039400000|2022-04-04 02:30:00|12225.8|12219.8|12225.8|12219.8|12227.7|12221.7|12223.8|12217.8|0
1649039700000|2022-04-04 02:35:00|12225.3|12219.3|12227.7|12221.7|12227.8|12221.8|12224.8|12218.8|0
1649040000000|2022-04-04 02:40:00|12226.9|12220.9|12225.8|12219.8|12227.8|12221.8|12225.8|12219.8|0
1649040300000|2022-04-04 02:45:00|12226.6|12220.6|12229.7|12223.7|12229.7|12223.7|12225.8|12219.8|0
1649040600000|2022-04-04 02:50:00|12230.2|12224.2|12229.7|12223.7|12231.7|12225.7|12229.7|12223.7|0
1649040900000|2022-04-04 02:55:00|12230.2|12224.2|12231.7|12225.7|12233.7|12227.7|12229.7|12223.7|0
1649041200000|2022-04-04 03:00:00|12231.3|12225.3|12229.7|12223.7|12231.3|12225.3|12229.7|12223.7|0
1649041500000|2022-04-04 03:05:00|12230.2|12224.2|12231.7|12225.7|12231.7|12225.7|12229.7|12223.7|0
1649041800000|2022-04-04 03:10:00|12231.3|12225.3|12234.7|12228.7|12234.7|12228.7|12229.8|12223.8|0
1649042100000|2022-04-04 03:15:00|12235.2|12229.2|12239.7|12233.7|12239.7|12233.7|12235.2|12229.2|0
1649042400000|2022-04-04 03:20:00|12238.8|12232.8|12237.7|12231.7|12239.7|12233.7|12237.7|12231.7|0
1649042700000|2022-04-04 03:25:00|12238.6|12232.6|12238.8|12232.8|12239.8|12233.8|12237.8|12231.8|0
1649043000000|2022-04-04 03:30:00|12239.2|12233.2|12237.8|12231.8|12239.7|12233.7|12237.8|12231.8|0
1649043600000|2022-04-04 03:40:00|12236.9|12230.9|12235.8|12229.8|12236.9|12230.9|12233.8|12227.8|0
1649043900000|2022-04-04 03:45:00|12235.4|12229.4|12235.8|12229.8|12235.8|12229.8|12233.8|12227.8|0
1649044200000|2022-04-04 03:50:00|12235.4|12229.4|12239.8|12233.8|12239.8|12233.8|12234.8|12228.8|0
1649044500000|2022-04-04 03:55:00|12240.3|12234.3|12241.8|12235.8|12241.8|12235.8|12240.3|12234.3|0
1649044800000|2022-04-04 04:00:00|12241.9|12235.9|12243.9|12237.9|12243.9|12237.9|12241.9|12235.9|0
1649045100000|2022-04-04 04:05:00|12243.4|12237.4|12243.9|12237.9|12245.8|12239.8|12241.9|12235.9|0
1649045400000|2022-04-04 04:10:00|12244.7|12238.7|12243.8|12237.8|12245.9|12239.9|12243.8|12237.8|0
1649045700000|2022-04-04 04:15:00|12243.9|12237.9|12245.9|12239.9|12245.9|12239.9|12243.8|12237.8|0
1649046000000|2022-04-04 04:20:00|12244.9|12238.9|12245.9|12239.9|12245.9|12239.9|12243.9|12237.9|0
1649046300000|2022-04-04 04:25:00|12245.4|12239.4|12244.2|12238.2|12245.9|12239.9|12243.9|12237.9|0
1649046600000|2022-04-04 04:30:00|12246.1|12240.1|12244.1|12238.1|12246.1|12240.1|12244.1|12238.1|0
1649047200000|2022-04-04 04:40:00|12246.1|12240.1|12244.2|12238.2|12246.1|12240.1|12244.1|12238.1|0
1649047500000|2022-04-04 04:45:00|12243.3|12237.3|12242.2|12236.2|12243.3|12237.3|12240.2|12234.2|0
1649047800000|2022-04-04 04:50:00|12242.1|12236.1|12244.1|12238.1|12244.1|12238.1|12240.1|12234.1|0
1649048400000|2022-04-04 05:00:00|12243.2|12237.2|12242.1|12236.1|12244.1|12238.1|12240.1|12234.1|0
1649048700000|2022-04-04 05:05:00|12242|12236|12243|12237|12244|12238|12242|12236|0
1649049000000|2022-04-04 05:10:00|12242.1|12236.1|12241.1|12235.1|12243|12237|12239.1|12233.1|0
1649049300000|2022-04-04 05:15:00|12241.9|12235.9|12243.1|12237.1|12243.1|12237.1|12241.1|12235.1|0
1649049600000|2022-04-04 05:20:00|12243|12237|12239.1|12233.1|12243|12237|12239.1|12233.1|0
1649049900000|2022-04-04 05:25:00|12241|12235|12244.1|12238.1|12244.1|12238.1|12241|12235|0
1649050200000|2022-04-04 05:30:00|12244.5|12238.5|12245.1|12239.1|12245.1|12239.1|12243.1|12237.1|0
1649050500000|2022-04-04 05:35:00|12244.6|12238.6|12245.1|12239.1|12247.1|12241.1|12243.1|12237.1|0
1649050800000|2022-04-04 05:40:00|12245.2|12239.2|12243.2|12237.2|12247.1|12241.1|12242.2|12236.2|0
1649051100000|2022-04-04 05:45:00|12242.7|12236.7|12243.2|12237.2|12243.2|12237.2|12242.2|12236.2|0
1649051400000|2022-04-04 05:50:00|12243.1|12237.1|12251.1|12245.1|12253.1|12247.1|12243.1|12237.1|0
1649051700000|2022-04-04 05:55:00|12252|12246|12257.1|12251.1|12261|12255|12252|12246|0
1649052000000|2022-04-04 06:00:00|12276.2|12274.2|12280.2|12278.2|12283.2|12281.2|12265.2|12263.2|84
1649052300000|2022-04-04 06:05:00|12279.7|12277.7|12274.2|12272.2|12285.2|12283.2|12274.2|12272.2|50
1649052600000|2022-04-04 06:10:00|12273.7|12271.7|12259.2|12257.2|12274.2|12272.2|12247.7|12245.7|78
1649052900000|2022-04-04 06:15:00|12258.7|12256.7|12259.7|12257.7|12261.7|12259.7|12253.7|12251.7|60
1649053200000|2022-04-04 06:20:00|12259.2|12257.2|12261.2|12259.2|12262.2|12260.2|12254.7|12252.7|47
1649053500000|2022-04-04 06:25:00|12261.7|12259.7|12251.7|12249.7|12261.7|12259.7|12251.7|12249.7|23
1649053800000|2022-04-04 06:30:00|12251.2|12249.2|12256.7|12254.7|12259.2|12257.2|12245.7|12243.7|44
1649054100000|2022-04-04 06:35:00|12257.2|12255.2|12243.2|12241.2|12257.7|12255.7|12239.7|12237.7|61
1649054400000|2022-04-04 06:40:00|12243.7|12241.7|12242.2|12240.2|12245.7|12243.7|12239.7|12237.7|18
1649054700000|2022-04-04 06:45:00|12241.7|12239.7|12240.7|12238.7|12248.2|12246.2|12240.7|12238.7|58
1649055000000|2022-04-04 06:50:00|12241.2|12239.2|12238.2|12236.2|12243.2|12241.2|12236.7|12234.7|33
1649055300000|2022-04-04 06:55:00|12238.7|12236.7|12235.7|12233.7|12241.7|12239.7|12221.2|12219.2|91
1649055600000|2022-04-04 07:00:00|12244.2|12242.2|12274.2|12272.2|12279.2|12277.2|12233.7|12231.7|893
1649055900000|2022-04-04 07:05:00|12271.2|12269.2|12238.2|12236.2|12274.7|12272.7|12235.2|12233.2|406
1649056200000|2022-04-04 07:10:00|12240.2|12238.2|12213.2|12211.2|12240.2|12238.2|12210.2|12208.2|501
1649056500000|2022-04-04 07:15:00|12213.7|12211.7|12229.2|12227.2|12238.2|12236.2|12209.2|12207.2|321
1649056800000|2022-04-04 07:20:00|12228.7|12226.7|12232.2|12230.2|12246.2|12244.2|12227.2|12225.2|353
1649057100000|2022-04-04 07:25:00|12232.7|12230.7|12230.2|12228.2|12236.2|12234.2|12219.2|12217.2|394
1649057400000|2022-04-04 07:30:00|12230.7|12228.7|12249.7|12247.7|12250.7|12248.7|12230.2|12228.2|162
1649057700000|2022-04-04 07:35:00|12250.2|12248.2|12259.7|12257.7|12261.2|12259.2|12249.7|12247.7|178
1649058000000|2022-04-04 07:40:00|12260.2|12258.2|12256.7|12254.7|12263.2|12261.2|12253.7|12251.7|181
1649058300000|2022-04-04 07:45:00|12256.2|12254.2|12265.7|12263.7|12266.2|12264.2|12255.7|12253.7|121
1649058600000|2022-04-04 07:50:00|12265.2|12263.2|12266.2|12264.2|12269.2|12267.2|12263.2|12261.2|128
1649058900000|2022-04-04 07:55:00|12266.7|12264.7|12269.2|12267.2|12269.7|12267.7|12263.7|12261.7|47
1649059200000|2022-04-04 08:00:00|12269.7|12267.7|12254.6|12252.6|12272.2|12270.2|12251.6|12249.6|384
1649059500000|2022-04-04 08:05:00|12255.1|12253.1|12273.3|12271.3|12278.3|12276.3|12253.1|12251.1|214
1649059800000|2022-04-04 08:10:00|12273.8|12271.8|12272.3|12270.3|12275.3|12273.3|12264.8|12262.8|195
1649060100000|2022-04-04 08:15:00|12271.8|12269.8|12268.3|12266.3|12272.3|12270.3|12262.3|12260.3|110
1649060400000|2022-04-04 08:20:00|12268.8|12266.8|12276.3|12274.3|12276.8|12274.8|12266.8|12264.8|240
1649060700000|2022-04-04 08:25:00|12275.8|12273.8|12288.8|12286.8|12288.8|12286.8|12272.3|12270.3|149
1649061000000|2022-04-04 08:30:00|12289.3|12287.3|12290.3|12288.3|12292.3|12290.3|12284.8|12282.8|198
1649061300000|2022-04-04 08:35:00|12290.8|12288.8|12281.3|12279.3|12291.3|12289.3|12279.3|12277.3|146
1649061600000|2022-04-04 08:40:00|12280.8|12278.8|12282.8|12280.8|12282.8|12280.8|12278.3|12276.3|96
1649061900000|2022-04-04 08:45:00|12283.3|12281.3|12289.8|12287.8|12290.8|12288.8|12281.3|12279.3|115
1649062200000|2022-04-04 08:50:00|12290.3|12288.3|12292.3|12290.3|12293.8|12291.8|12286.8|12284.8|115
1649062500000|2022-04-04 08:55:00|12292.8|12290.8|12292.8|12290.8|12299.8|12297.8|12291.8|12289.8|114
1649062800000|2022-04-04 09:00:00|12292.3|12290.3|12304.3|12302.3|12308.3|12306.3|12291.3|12289.3|219
1649063100000|2022-04-04 09:05:00|12304.8|12302.8|12315.3|12313.3|12317.3|12315.3|12304.3|12302.3|236
1649063400000|2022-04-04 09:10:00|12314.8|12312.8|12315.8|12313.8|12321.3|12319.3|12313.3|12311.3|160
1649063700000|2022-04-04 09:15:00|12316.8|12314.8|12311.8|12309.8|12317.8|12315.8|12310.8|12308.8|203
1649064000000|2022-04-04 09:20:00|12312.3|12310.3|12308.8|12306.8|12312.3|12310.3|12302.8|12300.8|152
1649064300000|2022-04-04 09:25:00|12307.8|12305.8|12305.8|12303.8|12309.8|12307.8|12304.8|12302.8|107
1649064600000|2022-04-04 09:30:00|12306.3|12304.3|12301.8|12299.8|12306.8|12304.8|12294.8|12292.8|172
1649064900000|2022-04-04 09:35:00|12301.3|12299.3|12299.8|12297.8|12305.8|12303.8|12299.3|12297.3|258
1649065200000|2022-04-04 09:40:00|12299.3|12297.3|12292.8|12290.8|12302.8|12300.8|12291.3|12289.3|225
1649065500000|2022-04-04 09:45:00|12293.3|12291.3|12293.3|12291.3|12296.3|12294.3|12292.3|12290.3|97
1649065800000|2022-04-04 09:50:00|12293.8|12291.8|12297.8|12295.8|12304.8|12302.8|12293.8|12291.8|143
1649066100000|2022-04-04 09:55:00|12298.3|12296.3|12308.3|12306.3|12311.8|12309.8|12297.8|12295.8|170
1649066400000|2022-04-04 10:00:00|12308.8|12306.8|12309.3|12307.3|12311.8|12309.8|12304.8|12302.8|154
1649066700000|2022-04-04 10:05:00|12308.8|12306.8|12305.8|12303.8|12309.8|12307.8|12301.8|12299.8|128
1649067000000|2022-04-04 10:10:00|12305.3|12303.3|12309.8|12307.8|12310.3|12308.3|12304.8|12302.8|235
1649067300000|2022-04-04 10:15:00|12310.3|12308.3|12307.8|12305.8|12313.3|12311.3|12306.8|12304.8|91
1649067600000|2022-04-04 10:20:00|12306.3|12304.3|12315.3|12313.3|12315.8|12313.8|12304.8|12302.8|187
1649067900000|2022-04-04 10:25:00|12315.8|12313.8|12309.3|12307.3|12315.8|12313.8|12308.8|12306.8|102
1649068200000|2022-04-04 10:30:00|12308.8|12306.8|12300.8|12298.8|12311.8|12309.8|12300.8|12298.8|106
1649068500000|2022-04-04 10:35:00|12301.3|12299.3|12303.3|12301.3|12304.3|12302.3|12297.3|12295.3|106
1649068800000|2022-04-04 10:40:00|12302.8|12300.8|12308.3|12306.3|12310.8|12308.8|12302.8|12300.8|55
1649069100000|2022-04-04 10:45:00|12308.8|12306.8|12305.3|12303.3|12309.3|12307.3|12304.8|12302.8|59
1649069400000|2022-04-04 10:50:00|12304.8|12302.8|12302.8|12300.8|12305.8|12303.8|12300.8|12298.8|93
1649069700000|2022-04-04 10:55:00|12303.3|12301.3|12308.8|12306.8|12308.8|12306.8|12303.3|12301.3|66
1649070000000|2022-04-04 11:00:00|12308.3|12306.3|12310.3|12308.3|12311.8|12309.8|12306.3|12304.3|50
1649070300000|2022-04-04 11:05:00|12310.8|12308.8|12315.8|12313.8|12317.8|12315.8|12309.3|12307.3|247
1649070600000|2022-04-04 11:10:00|12316.3|12314.3|12310.3|12308.3|12317.8|12315.8|12308.8|12306.8|116
1649070900000|2022-04-04 11:15:00|12309.8|12307.8|12309.8|12307.8|12314.8|12312.8|12308.3|12306.3|103
1649071200000|2022-04-04 11:20:00|12309.3|12307.3|12303.8|12301.8|12309.8|12307.8|12301.8|12299.8|125
1649071500000|2022-04-04 11:25:00|12303.3|12301.3|12301.3|12299.3|12303.8|12301.8|12296.8|12294.8|67
1649071800000|2022-04-04 11:30:00|12301.8|12299.8|12301.3|12299.3|12305.3|12303.3|12300.8|12298.8|55
1649072100000|2022-04-04 11:35:00|12301.8|12299.8|12301.8|12299.8|12302.3|12300.3|12298.8|12296.8|46
1649072400000|2022-04-04 11:40:00|12302.3|12300.3|12301.3|12299.3|12304.3|12302.3|12301.3|12299.3|28
1649072700000|2022-04-04 11:45:00|12300.8|12298.8|12301.3|12299.3|12304.3|12302.3|12300.3|12298.3|37
1649073000000|2022-04-04 11:50:00|12301.8|12299.8|12301.3|12299.3|12302.8|12300.8|12296.8|12294.8|136
1649073300000|2022-04-04 11:55:00|12301.8|12299.8|12302.4|12300.4|12305.8|12303.8|12299.8|12297.8|171
1649073600000|2022-04-04 12:00:00|12302.9|12300.9|12303.4|12301.4|12311.9|12309.9|12302.9|12300.9|263
1649073900000|2022-04-04 12:05:00|12303.9|12301.9|12292.9|12290.9|12303.9|12301.9|12291.9|12289.9|103
1649074200000|2022-04-04 12:10:00|12293.4|12291.4|12295.4|12293.4|12297.9|12295.9|12291.4|12289.4|104
1649074500000|2022-04-04 12:15:00|12295.9|12293.9|12294.4|12292.4|12298.9|12296.9|12293.9|12291.9|102
1649074800000|2022-04-04 12:20:00|12294.9|12292.9|12293.9|12291.9|12295.4|12293.4|12290.9|12288.9|46
1649075100000|2022-04-04 12:25:00|12293.4|12291.4|12290.9|12288.9|12294.9|12292.9|12288.9|12286.9|86
1649075400000|2022-04-04 12:30:00|12291.4|12289.4|12291.9|12289.9|12293.4|12291.4|12289.9|12287.9|67
1649075700000|2022-04-04 12:35:00|12292.4|12290.4|12287.9|12285.9|12293.9|12291.9|12286.9|12284.9|63
1649076000000|2022-04-04 12:40:00|12287.4|12285.4|12285.4|12283.4|12289.9|12287.9|12284.9|12282.9|100
1649076300000|2022-04-04 12:45:00|12285.9|12283.9|12272.9|12270.9|12285.9|12283.9|12272.9|12270.9|121
1649076600000|2022-04-04 12:50:00|12272.4|12270.4|12271.9|12269.9|12273.9|12271.9|12268.9|12266.9|81
1649076900000|2022-04-04 12:55:00|12272.4|12270.4|12266.4|12264.4|12272.4|12270.4|12263.9|12261.9|84
1649077200000|2022-04-04 13:00:00|12265.9|12263.9|12272.9|12270.9|12274.9|12272.9|12264.9|12262.9|106
1649077500000|2022-04-04 13:05:00|12273.4|12271.4|12269.9|12267.9|12275.9|12273.9|12269.9|12267.9|104
1649077800000|2022-04-04 13:10:00|12270.9|12268.9|12273.4|12271.4|12276.4|12274.4|12270.4|12268.4|130
1649078100000|2022-04-04 13:15:00|12272.9|12270.9|12279.9|12277.9|12280.9|12278.9|12270.9|12268.9|114
1649078400000|2022-04-04 13:20:00|12279.4|12277.4|12281.9|12279.9|12282.4|12280.4|12277.9|12275.9|87
1649078700000|2022-04-04 13:25:00|12281.4|12279.4|12273.9|12271.9|12281.9|12279.9|12272.9|12270.9|90
1649079000000|2022-04-04 13:30:00|12272.9|12270.9|12279.4|12277.4|12279.9|12277.9|12270.4|12268.4|245
1649079300000|2022-04-04 13:35:00|12278.9|12276.9|12274.4|12272.4|12282.4|12280.4|12268.9|12266.9|206
1649079600000|2022-04-04 13:40:00|12274.9|12272.9|12285.9|12283.9|12287.9|12285.9|12274.4|12272.4|206
1649079900000|2022-04-04 13:45:00|12286.9|12284.9|12287.9|12285.9|12290.4|12288.4|12281.9|12279.9|227
1649080200000|2022-04-04 13:50:00|12288.9|12286.9|12284.9|12282.9|12293.9|12291.9|12282.9|12280.9|231
1649080500000|2022-04-04 13:55:00|12285.4|12283.4|12296.4|12294.4|12296.4|12294.4|12284.4|12282.4|170
1649080800000|2022-04-04 14:00:00|12297.4|12295.4|12305.4|12303.4|12311.9|12309.9|12292.4|12290.4|425
1649081100000|2022-04-04 14:05:00|12304.9|12302.9|12302.9|12300.9|12309.4|12307.4|12301.4|12299.4|282
1649081400000|2022-04-04 14:10:00|12301.6|12299.6|12308.1|12306.1|12310.6|12308.6|12301.6|12299.6|222
1649081700000|2022-04-04 14:15:00|12308.6|12306.6|12306.6|12304.6|12310.1|12308.1|12300.6|12298.6|213
1649082000000|2022-04-04 14:20:00|12307.1|12305.1|12314.6|12312.6|12314.6|12312.6|12298.6|12296.6|208
1649082300000|2022-04-04 14:25:00|12315.6|12313.6|12322.6|12320.6|12323.6|12321.6|12311.6|12309.6|238
1649082600000|2022-04-04 14:30:00|12323.1|12321.1|12320.1|12318.1|12326.1|12324.1|12319.6|12317.6|269
1649082900000|2022-04-04 14:35:00|12320.6|12318.6|12320.6|12318.6|12321.6|12319.6|12305.1|12303.1|272
1649083200000|2022-04-04 14:40:00|12319.6|12317.6|12306.1|12304.1|12320.6|12318.6|12305.6|12303.6|164
1649083500000|2022-04-04 14:45:00|12305.6|12303.6|12314.1|12312.1|12315.1|12313.1|12305.1|12303.1|134
1649083800000|2022-04-04 14:50:00|12313.6|12311.6|12311.6|12309.6|12317.6|12315.6|12311.6|12309.6|142
1649084100000|2022-04-04 14:55:00|12311.1|12309.1|12312.1|12310.1|12316.6|12314.6|12310.1|12308.1|107
1649084400000|2022-04-04 15:00:00|12311.6|12309.6|12323.6|12321.6|12324.6|12322.6|12311.6|12309.6|320
1649084700000|2022-04-04 15:05:00|12324.1|12322.1|12325.6|12323.6|12328.6|12326.6|12321.6|12319.6|275
1649085000000|2022-04-04 15:10:00|12325.1|12323.1|12330.1|12328.1|12330.1|12328.1|12320.1|12318.1|399
1649085300000|2022-04-04 15:15:00|12329.6|12327.6|12336.6|12334.6|12337.6|12335.6|12328.1|12326.1|383
1649085600000|2022-04-04 15:20:00|12332.6|12330.6|12331.6|12329.6|12337.6|12335.6|12327.6|12325.6|557
1649085900000|2022-04-04 15:25:00|12332.1|12330.1|12344.6|12342.6|12349.6|12347.6|12331.6|12329.6|1869
1649086200000|2022-04-04 15:30:00|12346.1|12344.1|12342.6|12340.6|12346.1|12344.1|12339.6|12337.6|1277
1649086500000|2022-04-04 15:35:00|12342.1|12340.1|12334.6|12332.6|12342.1|12340.1|12328.6|12326.6|684
1649086800000|2022-04-04 15:40:00|12334.1|12332.1|12329.1|12327.1|12340.1|12338.1|12329.1|12327.1|258
1649087100000|2022-04-04 15:45:00|12329.6|12327.6|12334.6|12332.6|12339.1|12337.1|12329.1|12327.1|84
1649087400000|2022-04-04 15:50:00|12334.1|12332.1|12347.1|12345.1|12347.6|12345.6|12334.1|12332.1|139
1649087700000|2022-04-04 15:55:00|12346.6|12344.6|12338.1|12336.1|12347.1|12345.1|12336.1|12334.1|53
1649088000000|2022-04-04 16:00:00|12338.6|12336.6|12335.6|12333.6|12343.1|12341.1|12335.1|12333.1|23
1649088300000|2022-04-04 16:05:00|12336.1|12334.1|12337.1|12335.1|12340.1|12338.1|12335.6|12333.6|33
1649088600000|2022-04-04 16:10:00|12337.6|12335.6|12342.1|12340.1|12342.1|12340.1|12335.6|12333.6|25
1649088900000|2022-04-04 16:15:00|12342.6|12340.6|12343.1|12341.1|12344.6|12342.6|12340.6|12338.6|38
1649089200000|2022-04-04 16:20:00|12342.6|12340.6|12338.1|12336.1|12343.1|12341.1|12337.1|12335.1|18
1649089500000|2022-04-04 16:25:00|12338.6|12336.6|12340.1|12338.1|12344.6|12342.6|12338.1|12336.1|49
1649089800000|2022-04-04 16:30:00|12339.6|12337.6|12339.1|12337.1|12341.6|12339.6|12339.1|12337.1|14
1649090100000|2022-04-04 16:35:00|12338.6|12336.6|12332.1|12330.1|12340.1|12338.1|12331.6|12329.6|18
1649090400000|2022-04-04 16:40:00|12332.6|12330.6|12335.1|12333.1|12337.1|12335.1|12331.6|12329.6|25
1649090700000|2022-04-04 16:45:00|12334.6|12332.6|12332.6|12330.6|12335.1|12333.1|12330.6|12328.6|18
1649091000000|2022-04-04 16:50:00|12331.6|12329.6|12338.1|12336.1|12338.1|12336.1|12331.1|12329.1|40
1649091300000|2022-04-04 16:55:00|12337.6|12335.6|12338.6|12336.6|12341.6|12339.6|12336.6|12334.6|37
1649091600000|2022-04-04 17:00:00|12339.1|12337.1|12335.1|12333.1|12339.1|12337.1|12332.1|12330.1|43
1649091900000|2022-04-04 17:05:00|12334.6|12332.6|12334.6|12332.6|12335.1|12333.1|12331.6|12329.6|12
1649092200000|2022-04-04 17:10:00|12334.1|12332.1|12337.1|12335.1|12339.1|12337.1|12333.6|12331.6|23
1649092500000|2022-04-04 17:15:00|12336.1|12334.1|12337.1|12335.1|12338.1|12336.1|12334.1|12332.1|22
1649092800000|2022-04-04 17:20:00|12336.6|12334.6|12332.6|12330.6|12338.1|12336.1|12332.1|12330.1|12
1649093100000|2022-04-04 17:25:00|12333.1|12331.1|12331.6|12329.6|12334.1|12332.1|12330.6|12328.6|9
1649093400000|2022-04-04 17:30:00|12331.1|12329.1|12332.6|12330.6|12333.1|12331.1|12329.6|12327.6|10
1649093700000|2022-04-04 17:35:00|12334.1|12332.1|12331.6|12329.6|12334.1|12332.1|12330.1|12328.1|9
1649094000000|2022-04-04 17:40:00|12332.6|12330.6|12332.6|12330.6|12334.1|12332.1|12330.1|12328.1|18
1649094300000|2022-04-04 17:45:00|12332.1|12330.1|12332.1|12330.1|12334.1|12332.1|12330.6|12328.6|8
1649094600000|2022-04-04 17:50:00|12331.6|12329.6|12331.6|12329.6|12335.1|12333.1|12331.6|12329.6|10
1649094900000|2022-04-04 17:55:00|12332.1|12330.1|12337.1|12335.1|12337.1|12335.1|12332.1|12330.1|13
1649095200000|2022-04-04 18:00:00|12337.6|12335.6|12334.6|12332.6|12338.1|12336.1|12331.6|12329.6|29
1649095500000|2022-04-04 18:05:00|12334.1|12332.1|12328.1|12326.1|12334.1|12332.1|12327.6|12325.6|20
1649095800000|2022-04-04 18:10:00|12327.6|12325.6|12328.1|12326.1|12329.6|12327.6|12327.1|12325.1|4
1649096100000|2022-04-04 18:15:00|12327.6|12325.6|12331.6|12329.6|12336.1|12334.1|12326.6|12324.6|68
1649096400000|2022-04-04 18:20:00|12331.1|12329.1|12331.1|12329.1|12334.1|12332.1|12329.6|12327.6|24
1649096700000|2022-04-04 18:25:00|12331.6|12329.6|12332.1|12330.1|12336.1|12334.1|12330.6|12328.6|30
1649097000000|2022-04-04 18:30:00|12331.6|12329.6|12332.1|12330.1|12333.1|12331.1|12329.6|12327.6|9
1649097300000|2022-04-04 18:35:00|12331.6|12329.6|12328.1|12326.1|12332.6|12330.6|12327.6|12325.6|7
1649097600000|2022-04-04 18:40:00|12328.6|12326.6|12330.1|12328.1|12330.6|12328.6|12327.6|12325.6|2
1649097900000|2022-04-04 18:45:00|12329.6|12327.6|12332.6|12330.6|12336.1|12334.1|12328.6|12326.6|8
1649098200000|2022-04-04 18:50:00|12333.6|12331.6|12337.6|12335.6|12337.6|12335.6|12330.6|12328.6|8
1649098500000|2022-04-04 18:55:00|12338.1|12336.1|12331.6|12329.6|12339.1|12337.1|12331.6|12329.6|27
1649098800000|2022-04-04 19:00:00|12332.1|12330.1|12332.1|12330.1|12333.6|12331.6|12328.6|12326.6|19
1649099100000|2022-04-04 19:05:00|12331.6|12329.6|12331.1|12329.1|12336.1|12334.1|12329.6|12327.6|21
1649099400000|2022-04-04 19:10:00|12332.1|12330.1|12330.6|12328.6|12333.1|12331.1|12327.1|12325.1|22
1649099700000|2022-04-04 19:15:00|12330.1|12328.1|12328.6|12326.6|12331.6|12329.6|12328.1|12326.1|3
1649100000000|2022-04-04 19:20:00|12329.1|12327.1|12331.6|12329.6|12332.6|12330.6|12328.1|12326.1|25
1649100300000|2022-04-04 19:25:00|12332.1|12330.1|12330.6|12328.6|12332.1|12330.1|12327.6|12325.6|13
1649100600000|2022-04-04 19:30:00|12330.1|12328.1|12331.1|12329.1|12333.6|12331.6|12327.6|12325.6|19
1649100900000|2022-04-04 19:35:00|12330.6|12328.6|12334.1|12332.1|12334.1|12332.1|12330.1|12328.1|24
1649101200000|2022-04-04 19:40:00|12333.6|12331.6|12329.6|12327.6|12336.6|12334.6|12329.6|12327.6|20
1649101500000|2022-04-04 19:45:00|12330.1|12328.1|12333.1|12331.1|12339.6|12337.6|12328.1|12326.1|28
1649101800000|2022-04-04 19:50:00|12333.6|12331.6|12336.1|12334.1|12341.1|12339.1|12332.1|12330.1|46
1649102100000|2022-04-04 19:55:00|12335.6|12333.6|12347.6|12341.6|12347.6|12344.1|12327.1|12325.1|55
1649102400000|2022-04-04 20:00:00|12346.7|12340.7|12341.4|12335.4|12349.9|12343.9|12340.3|12334.3|2
1649102700000|2022-04-04 20:05:00|12341.3|12335.3|12342.8|12336.8|12345.3|12339.3|12340.8|12334.8|0
1649103000000|2022-04-04 20:10:00|12343.1|12337.1|12340.8|12334.8|12344.8|12338.8|12340.8|12334.8|0
1649103300000|2022-04-04 20:15:00|12341.4|12335.4|12343.7|12337.7|12345.8|12339.8|12341.4|12335.4|0
1649103600000|2022-04-04 20:20:00|12344.3|12338.3|12346.6|12340.6|12346.8|12340.8|12343.7|12337.7|0
1649103900000|2022-04-04 20:25:00|12346.8|12340.8|12345.3|12339.3|12347.1|12341.1|12345.2|12339.2|0
1649104200000|2022-04-04 20:30:00|12344.8|12338.8|12346.1|12340.1|12346.1|12340.1|12344.3|12338.3|0
1649104500000|2022-04-04 20:35:00|12346.2|12340.2|12348.2|12342.2|12348.2|12342.2|12346.1|12340.1|0
1649104800000|2022-04-04 20:40:00|12348.9|12342.9|12348.2|12342.2|12349.5|12343.5|12347.7|12341.7|0
1649105100000|2022-04-04 20:45:00|12347.7|12341.7|12343.2|12337.2|12348.2|12342.2|12343.2|12337.2|0
1649105400000|2022-04-04 20:50:00|12342.7|12336.7|12344.3|12338.3|12344.3|12338.3|12341.4|12335.4|0
1649105700000|2022-04-04 20:55:00|12344.8|12338.8|12341.1|12335.1|12345.3|12339.3|12340.5|12334.5|0
1649106000000|2022-04-04 21:00:00|12341.4|12335.4|12341.4|12335.4|12341.8|12335.8|12340.9|12334.9|0
1649106300000|2022-04-04 21:05:00|12341.1|12335.1|12341.8|12335.8|12341.8|12335.8|12340.7|12334.7|0
1649106600000|2022-04-04 21:10:00|12341.4|12335.4|12341.4|12335.4|12341.6|12335.6|12340.5|12334.5|0
1649106900000|2022-04-04 21:15:00|12341.2|12335.2|12341.2|12335.2|12341.8|12335.8|12341.1|12335.1|0
1649107200000|2022-04-04 21:20:00|12341.1|12335.1|12341.6|12335.6|12341.6|12335.6|12340.5|12334.5|0
1649107500000|2022-04-04 21:25:00|12342.5|12336.5|12343.3|12337.3|12343.3|12337.3|12341.6|12335.6|0
1649107800000|2022-04-04 21:30:00|12343.2|12337.2|12342.6|12336.6|12343.3|12337.3|12342.3|12336.3|0
1649108100000|2022-04-04 21:35:00|12342.8|12336.8|12342.5|12336.5|12343.2|12337.2|12342.5|12336.5|0
1649108400000|2022-04-04 21:40:00|12342.3|12336.3|12342.1|12336.1|12342.6|12336.6|12341.2|12335.2|0
1649108700000|2022-04-04 21:45:00|12342.3|12336.3|12342.1|12336.1|12342.3|12336.3|12342.1|12336.1|0
1649109300000|2022-04-04 21:55:00|12342.3|12336.3|12343.3|12337.3|12343.3|12337.3|12342.3|12336.3|0
1649109600000|2022-04-04 22:00:00|12343.1|12337.1|12340.9|12334.9|12343.2|12337.2|12339.4|12333.4|0
1649109900000|2022-04-04 22:05:00|12340.3|12334.3|12340.9|12334.9|12341.9|12335.9|12339.8|12333.8|0
1649110200000|2022-04-04 22:10:00|12340.3|12334.3|12341.4|12335.4|12341.9|12335.9|12340|12334|0
1649110500000|2022-04-04 22:15:00|12341.9|12335.9|12339.8|12333.8|12341.9|12335.9|12339.1|12333.1|0
1649110800000|2022-04-04 22:20:00|12340|12334|12339.1|12333.1|12340.3|12334.3|12339.1|12333.1|0
1649111100000|2022-04-04 22:25:00|12339.4|12333.4|12340.3|12334.3|12340.9|12334.9|12338.5|12332.5|0
1649111400000|2022-04-04 22:30:00|12340|12334|12339|12333|12340.3|12334.3|12338.4|12332.4|0
1649111700000|2022-04-04 22:35:00|12338.8|12332.8|12337.9|12331.9|12339|12333|12337.3|12331.3|0
1649112000000|2022-04-04 22:40:00|12337.3|12331.3|12337.9|12331.9|12338.4|12332.4|12337.3|12331.3|0
1649112300000|2022-04-04 22:45:00|12338.4|12332.4|12339|12333|12339.7|12333.7|12338.4|12332.4|0
1649112600000|2022-04-04 22:50:00|12339.3|12333.3|12338.4|12332.4|12339.3|12333.3|12337.9|12331.9|0
1649112900000|2022-04-04 22:55:00|12339|12333|12339|12333|12339|12333|12338.4|12332.4|0
1649113200000|2022-04-04 23:00:00|12338.9|12332.9|12339|12333|12339.3|12333.3|12338.4|12332.4|0
1649113500000|2022-04-04 23:05:00|12338.9|12332.9|12339|12333|12339.7|12333.7|12337.9|12331.9|0
1649113800000|2022-04-04 23:10:00|12338.8|12332.8|12337.9|12331.9|12339|12333|12337.9|12331.9|0
1649114100000|2022-04-04 23:15:00|12338.4|12332.4|12338.4|12332.4|12338.4|12332.4|12337.9|12331.9|0
1649114400000|2022-04-04 23:20:00|12337.9|12331.9|12337.9|12331.9|12338.4|12332.4|12337.3|12331.3|0
1649114700000|2022-04-04 23:25:00|12338.4|12332.4|12338.4|12332.4|12338.4|12332.4|12337.3|12331.3|0
1649115000000|2022-04-04 23:30:00|12338.8|12332.8|12341.8|12335.8|12341.8|12335.8|12338.4|12332.4|0
1649115300000|2022-04-04 23:35:00|12341.3|12335.3|12341.3|12335.3|12341.8|12335.8|12340.8|12334.8|0
1649115600000|2022-04-04 23:40:00|12340.8|12334.8|12340.8|12334.8|12341.3|12335.3|12339.7|12333.7|0
1649115900000|2022-04-04 23:45:00|12340.7|12334.7|12337.3|12331.3|12340.8|12334.8|12337.3|12331.3|0
1649116200000|2022-04-04 23:50:00|12337.4|12331.4|12337.3|12331.3|12337.9|12331.9|12336.8|12330.8|0
1649116500000|2022-04-04 23:55:00|12337.4|12331.4|12335|12329|12337.9|12331.9|12335|12329|0
1649116800000|2022-04-05 00:00:00|12335.6|12329.6|12330.5|12324.5|12335.6|12329.6|12330.5|12324.5|0
1649117100000|2022-04-05 00:05:00|12330.6|12324.6|12331.6|12325.6|12332.9|12326.9|12330.5|12324.5|0
1649117400000|2022-04-05 00:10:00|12332|12326|12332.2|12326.2|12333.6|12327.6|12331.4|12325.4|0
1649117700000|2022-04-05 00:15:00|12332.1|12326.1|12327.8|12321.8|12332.2|12326.2|12323.9|12317.9|0
1649118000000|2022-04-05 00:20:00|12328.7|12322.7|12327.8|12321.8|12331.8|12325.8|12327.8|12321.8|0
1649118300000|2022-04-05 00:25:00|12326.9|12320.9|12327.8|12321.8|12327.8|12321.8|12325.8|12319.8|0
1649118600000|2022-04-05 00:30:00|12328.8|12322.8|12329.8|12323.8|12329.8|12323.8|12325.8|12319.8|0
1649118900000|2022-04-05 00:35:00|12330.7|12324.7|12327.9|12321.9|12331.8|12325.8|12327.9|12321.9|0
1649119200000|2022-04-05 00:40:00|12328.3|12322.3|12329.8|12323.8|12329.8|12323.8|12327.8|12321.8|0
1649119500000|2022-04-05 00:45:00|12329.4|12323.4|12327.8|12321.8|12329.8|12323.8|12325.8|12319.8|0
1649119800000|2022-04-05 00:50:00|12326.8|12320.8|12327.8|12321.8|12329.9|12323.9|12325.9|12319.9|0
1649120100000|2022-04-05 00:55:00|12327.9|12321.9|12331.8|12325.8|12331.8|12325.8|12327.8|12321.8|0
1649120400000|2022-04-05 01:00:00|12332.3|12326.3|12325.9|12319.9|12333.8|12327.8|12325.9|12319.9|0
1649120700000|2022-04-05 01:05:00|12326.8|12320.8|12327.9|12321.9|12327.9|12321.9|12325.9|12319.9|0
1649121000000|2022-04-05 01:10:00|12328.7|12322.7|12327.9|12321.9|12329.9|12323.9|12327.9|12321.9|0
1649121300000|2022-04-05 01:15:00|12328.7|12322.7|12329.9|12323.9|12331.8|12325.8|12327.9|12321.9|0
1649121600000|2022-04-05 01:20:00|12330.7|12324.7|12329.9|12323.9|12333.8|12327.8|12329.9|12323.9|0
1649121900000|2022-04-05 01:25:00|12330.3|12324.3|12329.8|12323.8|12330.9|12324.9|12327.8|12321.8|0
1649122200000|2022-04-05 01:30:00|12329.4|12323.4|12329.8|12323.8|12331.8|12325.8|12327.8|12321.8|0
1649122500000|2022-04-05 01:35:00|12329.9|12323.9|12331.8|12325.8|12331.8|12325.8|12329.9|12323.9|0
1649122800000|2022-04-05 01:40:00|12331|12325|12331.8|12325.8|12331.8|12325.8|12329.8|12323.8|0
1649123100000|2022-04-05 01:45:00|12331.4|12325.4|12331.8|12325.8|12331.8|12325.8|12329.8|12323.8|0
1649123400000|2022-04-05 01:50:00|12331.9|12325.9|12337.8|12331.8|12337.8|12331.8|12331.9|12325.9|0
1649123700000|2022-04-05 01:55:00|12337.4|12331.4|12333.8|12327.8|12337.8|12331.8|12333.8|12327.8|0
1649124000000|2022-04-05 02:00:00|12333.9|12327.9|12329.9|12323.9|12333.9|12327.9|12329.9|12323.9|0
1649124300000|2022-04-05 02:05:00|12329.5|12323.5|12329.9|12323.9|12329.9|12323.9|12327.9|12321.9|0
1649124600000|2022-04-05 02:10:00|12330.7|12324.7|12331.8|12325.8|12331.9|12325.9|12330.7|12324.7|0
1649124900000|2022-04-05 02:15:00|12332.7|12326.7|12331.8|12325.8|12333.8|12327.8|12331.8|12325.8|0
1649125200000|2022-04-05 02:20:00|12329.8|12323.8|12332.8|12326.8|12332.8|12326.8|12329.8|12323.8|0
1649125500000|2022-04-05 02:25:00|12332.4|12326.4|12331.8|12325.8|12333.8|12327.8|12331.8|12325.8|0
1649125800000|2022-04-05 02:30:00|12331.9|12325.9|12333.8|12327.8|12333.8|12327.8|12331.9|12325.9|0
1649126700000|2022-04-05 02:45:00|12334.3|12328.3|12334.3|12328.3|12334.3|12328.3|12334.3|12328.3|0
1649127000000|2022-04-05 02:50:00|12332.3|12326.3|12332.3|12326.3|12332.3|12326.3|12332.3|12326.3|0
1649127900000|2022-04-05 03:05:00|12332.8|12326.8|12332.3|12326.3|12334.3|12328.3|12330.3|12324.3|0
1649128200000|2022-04-05 03:10:00|12333.2|12327.2|12332.3|12326.3|12334.3|12328.3|12332.3|12326.3|0
1649128500000|2022-04-05 03:15:00|12333.2|12327.2|12334.3|12328.3|12334.3|12328.3|12333.2|12327.2|0
1649128800000|2022-04-05 03:20:00|12333.4|12327.4|12332.3|12326.3|12334.3|12328.3|12332.3|12326.3|0
1649129100000|2022-04-05 03:25:00|12330.3|12324.3|12328.3|12322.3|12330.3|12324.3|12328.3|12322.3|0
1649129400000|2022-04-05 03:30:00|12328.8|12322.8|12324.4|12318.4|12330.3|12324.3|12324.4|12318.4|0
1649129700000|2022-04-05 03:35:00|12326.4|12320.4|12326.6|12320.6|12326.6|12320.6|12324.6|12318.6|0
1649130000000|2022-04-05 03:40:00|12327.5|12321.5|12326.6|12320.6|12328.6|12322.6|12326.6|12320.6|0
1649130300000|2022-04-05 03:45:00|12327.5|12321.5|12328.6|12322.6|12328.6|12322.6|12326.6|12320.6|0
1649130600000|2022-04-05 03:50:00|12330.6|12324.6|12330.6|12324.6|12330.6|12324.6|12329.6|12323.6|0
1649133000000|2022-04-05 04:30:00|12331.5|12325.5|12330.6|12324.6|12334.6|12328.6|12330.6|12324.6|0
1649133300000|2022-04-05 04:35:00|12329.8|12323.8|12330.6|12324.6|12330.6|12324.6|12328.6|12322.6|0
1649133600000|2022-04-05 04:40:00|12331.5|12325.5|12330.6|12324.6|12332.6|12326.6|12330.6|12324.6|0
1649133900000|2022-04-05 04:45:00|12331.1|12325.1|12332.6|12326.6|12332.6|12326.6|12330.6|12324.6|0
1649134200000|2022-04-05 04:50:00|12331.7|12325.7|12332.6|12326.6|12332.6|12326.6|12330.6|12324.6|0
1649134500000|2022-04-05 04:55:00|12331.7|12325.7|12330.6|12324.6|12331.7|12325.7|12330.6|12324.6|0
1649134800000|2022-04-05 05:00:00|12331.5|12325.5|12330.6|12324.6|12332.6|12326.6|12330.6|12324.6|0
1649135100000|2022-04-05 05:05:00|12329.8|12323.8|12326.7|12320.7|12330.6|12324.6|12326.7|12320.7|0
1649135400000|2022-04-05 05:10:00|12327.1|12321.1|12328.7|12322.7|12328.7|12322.7|12326.7|12320.7|0
1649135700000|2022-04-05 05:15:00|12329.5|12323.5|12326.7|12320.7|12330.7|12324.7|12326.7|12320.7|0
1649136000000|2022-04-05 05:20:00|12327.5|12321.5|12328.7|12322.7|12328.7|12322.7|12326.7|12320.7|0
1649136300000|2022-04-05 05:25:00|12327.8|12321.8|12328.7|12322.7|12328.7|12322.7|12326.7|12320.7|0
1649136600000|2022-04-05 05:30:00|12327.8|12321.8|12324.7|12318.7|12327.8|12321.8|12324.7|12318.7|0
1649136900000|2022-04-05 05:35:00|12324.3|12318.3|12324.7|12318.7|12324.7|12318.7|12323.7|12317.7|0
1649137200000|2022-04-05 05:40:00|12323.8|12317.8|12324.7|12318.7|12324.7|12318.7|12320.7|12314.7|0
1649137500000|2022-04-05 05:45:00|12325.6|12319.6|12324.7|12318.7|12326.7|12320.7|12324.7|12318.7|0
1649137800000|2022-04-05 05:50:00|12325.6|12319.6|12328.7|12322.7|12328.7|12322.7|12322.7|12316.7|0
1649138100000|2022-04-05 05:55:00|12327.8|12321.8|12326.7|12320.7|12330.7|12324.7|12326.7|12320.7|0
1649138400000|2022-04-05 06:00:00|12333.1|12331.1|12341.6|12339.6|12345.6|12343.6|12333.1|12331.1|65
1649138700000|2022-04-05 06:05:00|12341.1|12339.1|12337.1|12335.1|12341.1|12339.1|12336.6|12334.6|23
1649139000000|2022-04-05 06:10:00|12339.6|12337.6|12333.1|12331.1|12339.6|12337.6|12333.1|12331.1|54
1649139300000|2022-04-05 06:15:00|12333.6|12331.6|12333.6|12331.6|12336.6|12334.6|12330.1|12328.1|98
1649139600000|2022-04-05 06:20:00|12335.1|12333.1|12340.1|12338.1|12341.1|12339.1|12334.1|12332.1|52
1649139900000|2022-04-05 06:25:00|12341.6|12339.6|12339.1|12337.1|12341.6|12339.6|12335.6|12333.6|38
1649140200000|2022-04-05 06:30:00|12338.6|12336.6|12342.1|12340.1|12343.6|12341.6|12337.1|12335.1|62
1649140500000|2022-04-05 06:35:00|12341.6|12339.6|12333.1|12331.1|12341.6|12339.6|12331.6|12329.6|33
1649140800000|2022-04-05 06:40:00|12333.6|12331.6|12324.6|12322.6|12334.1|12332.1|12324.6|12322.6|60
1649141100000|2022-04-05 06:45:00|12325.6|12323.6|12326.1|12324.1|12326.6|12324.6|12319.6|12317.6|21
1649141400000|2022-04-05 06:50:00|12325.6|12323.6|12321.1|12319.1|12326.1|12324.1|12320.1|12318.1|24
1649141700000|2022-04-05 06:55:00|12321.6|12319.6|12323.1|12321.1|12323.1|12321.1|12307.1|12305.1|145
1649142000000|2022-04-05 07:00:00|12325.1|12323.1|12361.1|12359.1|12371.6|12369.6|12323.6|12321.6|963
1649142300000|2022-04-05 07:05:00|12361.6|12359.6|12338.1|12336.1|12363.1|12361.1|12323.6|12321.6|538
1649142600000|2022-04-05 07:10:00|12338.6|12336.6|12339.1|12337.1|12349.6|12347.6|12327.6|12325.6|275
1649142900000|2022-04-05 07:15:00|12339.6|12337.6|12332.1|12330.1|12343.1|12341.1|12318.1|12316.1|410
1649143200000|2022-04-05 07:20:00|12332.6|12330.6|12327.6|12325.6|12338.6|12336.6|12314.6|12312.6|261
1649143500000|2022-04-05 07:25:00|12328.1|12326.1|12344.1|12342.1|12353.1|12351.1|12323.6|12321.6|318
1649143800000|2022-04-05 07:30:00|12343.6|12341.6|12347.1|12345.1|12348.1|12346.1|12338.1|12336.1|182
1649144100000|2022-04-05 07:35:00|12346.1|12344.1|12347.1|12345.1|12357.6|12355.6|12342.6|12340.6|244
1649144400000|2022-04-05 07:40:00|12347.9|12345.9|12358.4|12356.4|12360.4|12358.4|12346.9|12344.9|125
1649144700000|2022-04-05 07:45:00|12357.9|12355.9|12354.9|12352.9|12358.9|12356.9|12349.4|12347.4|192
1649145000000|2022-04-05 07:50:00|12354.4|12352.4|12344.9|12342.9|12354.9|12352.9|12339.9|12337.9|182
1649145300000|2022-04-05 07:55:00|12345.4|12343.4|12346.9|12344.9|12354.4|12352.4|12343.9|12341.9|146
1649145600000|2022-04-05 08:00:00|12346.4|12344.4|12347.4|12345.4|12354.4|12352.4|12345.4|12343.4|145
1649145900000|2022-04-05 08:05:00|12346.9|12344.9|12353.4|12351.4|12354.9|12352.9|12346.9|12344.9|157
1649146200000|2022-04-05 08:10:00|12354.4|12352.4|12351.9|12349.9|12354.4|12352.4|12349.4|12347.4|93
1649146500000|2022-04-05 08:15:00|12351.4|12349.4|12349.9|12347.9|12357.9|12355.9|12349.4|12347.4|133
1649146800000|2022-04-05 08:20:00|12349.4|12347.4|12350.9|12348.9|12353.9|12351.9|12344.9|12342.9|69
1649147100000|2022-04-05 08:25:00|12350.4|12348.4|12345.4|12343.4|12356.4|12354.4|12345.4|12343.4|104
1649147400000|2022-04-05 08:30:00|12345.9|12343.9|12347.4|12345.4|12350.9|12348.9|12341.9|12339.9|103
1649147700000|2022-04-05 08:35:00|12347.9|12345.9|12349.9|12347.9|12350.4|12348.4|12345.9|12343.9|71
1649148000000|2022-04-05 08:40:00|12350.4|12348.4|12352.9|12350.9|12356.9|12354.9|12349.4|12347.4|94
1649148300000|2022-04-05 08:45:00|12352.4|12350.4|12348.4|12346.4|12354.9|12352.9|12347.4|12345.4|87
1649148600000|2022-04-05 08:50:00|12347.9|12345.9|12346.4|12344.4|12351.9|12349.9|12344.4|12342.4|73
1649148900000|2022-04-05 08:55:00|12345.9|12343.9|12341.9|12339.9|12348.4|12346.4|12337.9|12335.9|113
1649149200000|2022-04-05 09:00:00|12341.4|12339.4|12348.4|12346.4|12351.9|12349.9|12340.9|12338.9|111
1649149500000|2022-04-05 09:05:00|12348.9|12346.9|12344.9|12342.9|12350.9|12348.9|12344.9|12342.9|83
1649149800000|2022-04-05 09:10:00|12344.4|12342.4|12344.9|12342.9|12345.4|12343.4|12340.9|12338.9|75
1649150100000|2022-04-05 09:15:00|12344.4|12342.4|12342.4|12340.4|12346.4|12344.4|12338.4|12336.4|43
1649150400000|2022-04-05 09:20:00|12342.9|12340.9|12339.4|12337.4|12346.4|12344.4|12338.9|12336.9|40
1649150700000|2022-04-05 09:25:00|12339.9|12337.9|12337.9|12335.9|12340.4|12338.4|12332.4|12330.4|112
1649151000000|2022-04-05 09:30:00|12337.4|12335.4|12343.9|12341.9|12343.9|12341.9|12337.4|12335.4|85
1649151300000|2022-04-05 09:35:00|12343.4|12341.4|12337.4|12335.4|12346.4|12344.4|12336.4|12334.4|76
1649151600000|2022-04-05 09:40:00|12337.9|12335.9|12336.9|12334.9|12338.9|12336.9|12331.9|12329.9|147
1649151900000|2022-04-05 09:45:00|12336.4|12334.4|12327.9|12325.9|12337.9|12335.9|12327.4|12325.4|115
1649152200000|2022-04-05 09:50:00|12328.4|12326.4|12329.4|12327.4|12329.4|12327.4|12323.9|12321.9|138
1649152500000|2022-04-05 09:55:00|12328.9|12326.9|12320.4|12318.4|12329.4|12327.4|12317.4|12315.4|71
1649152800000|2022-04-05 10:00:00|12319.9|12317.9|12322.4|12320.4|12328.9|12326.9|12317.4|12315.4|176
1649153100000|2022-04-05 10:05:00|12322.9|12320.9|12314.4|12312.4|12329.9|12327.9|12311.4|12309.4|446
1649153400000|2022-04-05 10:10:00|12315.4|12313.4|12313.9|12311.9|12318.9|12316.9|12309.4|12307.4|204
1649153700000|2022-04-05 10:15:00|12314.4|12312.4|12321.9|12319.9|12321.9|12319.9|12312.4|12310.4|121
1649154000000|2022-04-05 10:20:00|12321.4|12319.4|12305.4|12303.4|12321.9|12319.9|12300.4|12298.4|169
1649154300000|2022-04-05 10:25:00|12305.9|12303.9|12309.4|12307.4|12310.4|12308.4|12301.4|12299.4|129
1649154600000|2022-04-05 10:30:00|12309.9|12307.9|12302.4|12300.4|12312.4|12310.4|12298.9|12296.9|127
1649154900000|2022-04-05 10:35:00|12301.9|12299.9|12302.9|12300.9|12307.9|12305.9|12299.4|12297.4|104
1649155200000|2022-04-05 10:40:00|12302.4|12300.4|12312.4|12310.4|12312.9|12310.9|12301.4|12299.4|121
1649155500000|2022-04-05 10:45:00|12311.9|12309.9|12313.4|12311.4|12316.4|12314.4|12310.4|12308.4|299
1649155800000|2022-04-05 10:50:00|12313.9|12311.9|12321.9|12319.9|12323.4|12321.4|12310.4|12308.4|77
1649156100000|2022-04-05 10:55:00|12321.4|12319.4|12328.9|12326.9|12331.9|12329.9|12319.4|12317.4|149
1649156400000|2022-04-05 11:00:00|12326.4|12324.4|12315.9|12313.9|12326.9|12324.9|12314.9|12312.9|156
1649156700000|2022-04-05 11:05:00|12315.4|12313.4|12315.4|12313.4|12324.4|12322.4|12312.9|12310.9|117
1649157000000|2022-04-05 11:10:00|12315.9|12313.9|12312.4|12310.4|12316.4|12314.4|12309.4|12307.4|71
1649157300000|2022-04-05 11:15:00|12311.9|12309.9|12317.9|12315.9|12318.4|12316.4|12311.4|12309.4|46
1649157600000|2022-04-05 11:20:00|12317.4|12315.4|12315.9|12313.9|12325.4|12323.4|12314.9|12312.9|96
1649157900000|2022-04-05 11:25:00|12316.4|12314.4|12324.4|12322.4|12324.4|12322.4|12315.9|12313.9|54
1649158200000|2022-04-05 11:30:00|12324.9|12322.9|12314.9|12312.9|12324.9|12322.9|12313.9|12311.9|136
1649158500000|2022-04-05 11:35:00|12314.4|12312.4|12323.9|12321.9|12323.9|12321.9|12312.9|12310.9|58
1649158800000|2022-04-05 11:40:00|12324.4|12322.4|12325.9|12323.9|12326.4|12324.4|12320.9|12318.9|179
1649159100000|2022-04-05 11:45:00|12325.4|12323.4|12321.4|12319.4|12325.4|12323.4|12319.4|12317.4|71
1649159400000|2022-04-05 11:50:00|12321.9|12319.9|12321.4|12319.4|12322.9|12320.9|12319.9|12317.9|43
1649159700000|2022-04-05 11:55:00|12321.9|12319.9|12324.9|12322.9|12325.4|12323.4|12320.9|12318.9|53
1649160000000|2022-04-05 12:00:00|12325.4|12323.4|12328.4|12326.4|12329.4|12327.4|12321.9|12319.9|77
1649160300000|2022-04-05 12:05:00|12327.9|12325.9|12323.9|12321.9|12327.9|12325.9|12318.4|12316.4|76
1649160600000|2022-04-05 12:10:00|12323.4|12321.4|12321.9|12319.9|12323.9|12321.9|12319.9|12317.9|62
1649160900000|2022-04-05 12:15:00|12322.4|12320.4|12318.4|12316.4|12322.4|12320.4|12315.4|12313.4|98
1649161200000|2022-04-05 12:20:00|12318.9|12316.9|12313.4|12311.4|12323.4|12321.4|12313.4|12311.4|85
1649161500000|2022-04-05 12:25:00|12313.9|12311.9|12317.9|12315.9|12321.9|12319.9|12313.9|12311.9|78
1649161800000|2022-04-05 12:30:00|12318.4|12316.4|12318.4|12316.4|12321.4|12319.4|12317.9|12315.9|63
1649162100000|2022-04-05 12:35:00|12318.9|12316.9|12319.4|12317.4|12320.9|12318.9|12315.9|12313.9|42
1649162400000|2022-04-05 12:40:00|12318.9|12316.9|12322.4|12320.4|12326.9|12324.9|12317.9|12315.9|295
1649162700000|2022-04-05 12:45:00|12322.9|12320.9|12326.9|12324.9|12327.9|12325.9|12321.4|12319.4|86
1649163000000|2022-04-05 12:50:00|12326.4|12324.4|12321.9|12319.9|12327.4|12325.4|12319.9|12317.9|99
1649163300000|2022-04-05 12:55:00|12321.4|12319.4|12314.4|12312.4|12323.9|12321.9|12311.9|12309.9|119
1649163600000|2022-04-05 13:00:00|12314.9|12312.9|12321.4|12319.4|12324.4|12322.4|12314.4|12312.4|147
1649163900000|2022-04-05 13:05:00|12319.9|12317.9|12320.9|12318.9|12320.9|12318.9|12315.4|12313.4|137
1649164200000|2022-04-05 13:10:00|12320.4|12318.4|12316.9|12314.9|12320.4|12318.4|12314.4|12312.4|48
1649164500000|2022-04-05 13:15:00|12317.4|12315.4|12322.9|12320.9|12323.9|12321.9|12316.9|12314.9|103
1649164800000|2022-04-05 13:20:00|12322.4|12320.4|12318.9|12316.9|12322.9|12320.9|12316.4|12314.4|104
1649165100000|2022-04-05 13:25:00|12318.4|12316.4|12315.9|12313.9|12320.9|12318.9|12315.9|12313.9|132
1649165400000|2022-04-05 13:30:00|12316.9|12314.9|12327.9|12325.9|12327.9|12325.9|12314.9|12312.9|225
1649165700000|2022-04-05 13:35:00|12327.4|12325.4|12337.9|12335.9|12339.9|12337.9|12325.9|12323.9|256
1649166000000|2022-04-05 13:40:00|12338.4|12336.4|12346.9|12344.9|12350.4|12348.4|12338.4|12336.4|239
1649166300000|2022-04-05 13:45:00|12347.4|12345.4|12346.9|12344.9|12355.9|12353.9|12345.9|12343.9|237
1649166600000|2022-04-05 13:50:00|12347.4|12345.4|12348.9|12346.9|12350.4|12348.4|12337.9|12335.9|355
1649166900000|2022-04-05 13:55:00|12348.4|12346.4|12351.4|12349.4|12352.9|12350.9|12341.9|12339.9|248
1649167200000|2022-04-05 14:00:00|12351.9|12349.9|12358.9|12356.9|12365.4|12363.4|12351.4|12349.4|304
1649167500000|2022-04-05 14:05:00|12358.4|12356.4|12332.9|12330.9|12359.9|12357.9|12330.4|12328.4|604
1649167800000|2022-04-05 14:10:00|12334.2|12332.2|12341.7|12339.7|12342.2|12340.2|12332.2|12330.2|393
1649168100000|2022-04-05 14:15:00|12341.2|12339.2|12331.2|12329.2|12341.2|12339.2|12330.2|12328.2|413
1649168400000|2022-04-05 14:20:00|12331.7|12329.7|12339.2|12337.2|12345.7|12343.7|12328.2|12326.2|363
1649168700000|2022-04-05 14:25:00|12338.7|12336.7|12357.2|12355.2|12359.7|12357.7|12338.7|12336.7|277
1649169000000|2022-04-05 14:30:00|12357.7|12355.7|12351.7|12349.7|12360.7|12358.7|12348.7|12346.7|310
1649169300000|2022-04-05 14:35:00|12351.2|12349.2|12345.2|12343.2|12358.2|12356.2|12342.7|12340.7|168
1649169600000|2022-04-05 14:40:00|12345.7|12343.7|12355.2|12353.2|12358.2|12356.2|12345.2|12343.2|221
1649169900000|2022-04-05 14:45:00|12354.7|12352.7|12370.2|12368.2|12370.2|12368.2|12351.7|12349.7|244
1649170200000|2022-04-05 14:50:00|12369.7|12367.7|12381.2|12379.2|12383.2|12381.2|12369.2|12367.2|264
1649170500000|2022-04-05 14:55:00|12380.2|12378.2|12368.2|12366.2|12382.2|12380.2|12366.2|12364.2|273
1649170800000|2022-04-05 15:00:00|12367.7|12365.7|12360.7|12358.7|12368.2|12366.2|12354.7|12352.7|318
1649171100000|2022-04-05 15:05:00|12361.2|12359.2|12355.2|12353.2|12363.2|12361.2|12351.2|12349.2|425
1649171400000|2022-04-05 15:10:00|12354.7|12352.7|12354.2|12352.2|12357.7|12355.7|12350.2|12348.2|226
1649171700000|2022-04-05 15:15:00|12354.7|12352.7|12346.7|12344.7|12356.2|12354.2|12344.7|12342.7|365
1649172000000|2022-04-05 15:20:00|12347.2|12345.2|12359.2|12357.2|12364.2|12362.2|12346.7|12344.7|710
1649172300000|2022-04-05 15:25:00|12358.7|12356.7|12381.7|12379.7|12389.7|12387.7|12356.2|12354.2|2145
1649172600000|2022-04-05 15:30:00|12384.2|12382.2|12388.2|12386.2|12393.2|12391.2|12377.2|12375.2|1456
1649172900000|2022-04-05 15:35:00|12387.2|12385.2|12377.7|12375.7|12390.2|12388.2|12373.2|12371.2|304
1649173200000|2022-04-05 15:40:00|12377.2|12375.2|12387.2|12385.2|12390.2|12388.2|12374.7|12372.7|157
1649173500000|2022-04-05 15:45:00|12386.7|12384.7|12381.2|12379.2|12386.7|12384.7|12374.7|12372.7|99
1649173800000|2022-04-05 15:50:00|12380.7|12378.7|12376.7|12374.7|12384.7|12382.7|12374.7|12372.7|21
1649174100000|2022-04-05 15:55:00|12377.2|12375.2|12370.2|12368.2|12378.2|12376.2|12369.7|12367.7|63
1649174400000|2022-04-05 16:00:00|12370.7|12368.7|12375.7|12373.7|12375.7|12373.7|12365.7|12363.7|41
1649174700000|2022-04-05 16:05:00|12375.2|12373.2|12380.2|12378.2|12385.2|12383.2|12375.2|12373.2|38
1649175000000|2022-04-05 16:10:00|12379.7|12377.7|12380.2|12378.2|12384.2|12382.2|12376.2|12374.2|23
1649175300000|2022-04-05 16:15:00|12379.7|12377.7|12366.2|12364.2|12379.7|12377.7|12365.7|12363.7|27
1649175600000|2022-04-05 16:20:00|12366.7|12364.7|12369.2|12367.2|12374.2|12372.2|12364.2|12362.2|26
1649175900000|2022-04-05 16:25:00|12368.7|12366.7|12360.2|12358.2|12368.7|12366.7|12358.2|12356.2|75
1649176200000|2022-04-05 16:30:00|12360.7|12358.7|12362.7|12360.7|12365.7|12363.7|12358.7|12356.7|36
1649176500000|2022-04-05 16:35:00|12362.2|12360.2|12371.2|12369.2|12371.7|12369.7|12359.7|12357.7|16
1649176800000|2022-04-05 16:40:00|12370.7|12368.7|12366.7|12364.7|12371.7|12369.7|12366.7|12364.7|5
1649177100000|2022-04-05 16:45:00|12367.2|12365.2|12373.7|12371.7|12374.7|12372.7|12365.7|12363.7|12
1649177400000|2022-04-05 16:50:00|12374.2|12372.2|12377.2|12375.2|12377.7|12375.7|12371.2|12369.2|46
1649177700000|2022-04-05 16:55:00|12377.7|12375.7|12381.2|12379.2|12382.7|12380.7|12377.2|12375.2|20
1649178000000|2022-04-05 17:00:00|12380.7|12378.7|12378.2|12376.2|12382.2|12380.2|12375.2|12373.2|18
1649178300000|2022-04-05 17:05:00|12377.2|12375.2|12386.7|12384.7|12387.2|12385.2|12376.7|12374.7|23
1649178600000|2022-04-05 17:10:00|12387.2|12385.2|12390.7|12388.7|12392.7|12390.7|12385.2|12383.2|49
1649178900000|2022-04-05 17:15:00|12391.2|12389.2|12394.2|12392.2|12394.7|12392.7|12387.7|12385.7|18
1649179200000|2022-04-05 17:20:00|12393.7|12391.7|12389.2|12387.2|12396.2|12394.2|12388.7|12386.7|9
1649179500000|2022-04-05 17:25:00|12389.7|12387.7|12392.7|12390.7|12394.2|12392.2|12389.7|12387.7|13
1649179800000|2022-04-05 17:30:00|12392.2|12390.2|12387.2|12385.2|12393.7|12391.7|12387.2|12385.2|4
1649180100000|2022-04-05 17:35:00|12387.7|12385.7|12385.7|12383.7|12388.2|12386.2|12385.7|12383.7|5
1649180400000|2022-04-05 17:40:00|12385.2|12383.2|12377.2|12375.2|12385.7|12383.7|12377.2|12375.2|14
1649180700000|2022-04-05 17:45:00|12377.7|12375.7|12382.2|12380.2|12384.2|12382.2|12375.2|12373.2|34
1649181000000|2022-04-05 17:50:00|12381.7|12379.7|12379.2|12377.2|12383.2|12381.2|12376.2|12374.2|13
1649181300000|2022-04-05 17:55:00|12379.7|12377.7|12380.2|12378.2|12382.7|12380.7|12378.2|12376.2|7
1649181600000|2022-04-05 18:00:00|12380.7|12378.7|12376.2|12374.2|12382.2|12380.2|12374.2|12372.2|10
1649181900000|2022-04-05 18:05:00|12375.7|12373.7|12376.2|12374.2|12379.2|12377.2|12374.7|12372.7|8
1649182200000|2022-04-05 18:10:00|12375.7|12373.7|12376.7|12374.7|12379.7|12377.7|12375.7|12373.7|21
1649182500000|2022-04-05 18:15:00|12376.2|12374.2|12383.2|12381.2|12383.2|12381.2|12374.7|12372.7|27
1649182800000|2022-04-05 18:20:00|12382.7|12380.7|12384.7|12382.7|12387.2|12385.2|12381.7|12379.7|24
1649183100000|2022-04-05 18:25:00|12384.2|12382.2|12381.2|12379.2|12387.7|12385.7|12379.2|12377.2|16
1649183400000|2022-04-05 18:30:00|12380.7|12378.7|12379.7|12377.7|12383.2|12381.2|12377.7|12375.7|29
1649183700000|2022-04-05 18:35:00|12380.2|12378.2|12376.7|12374.7|12383.7|12381.7|12376.2|12374.2|21
1649184000000|2022-04-05 18:40:00|12377.2|12375.2|12386.2|12384.2|12387.7|12385.7|12376.2|12374.2|7
1649184300000|2022-04-05 18:45:00|12386.7|12384.7|12387.2|12385.2|12388.7|12386.7|12382.2|12380.2|2
1649184600000|2022-04-05 18:50:00|12386.7|12384.7|12387.2|12385.2|12389.2|12387.2|12383.7|12381.7|10
1649184900000|2022-04-05 18:55:00|12387.7|12385.7|12376.2|12374.2|12387.7|12385.7|12374.7|12372.7|19
1649185200000|2022-04-05 19:00:00|12376.7|12374.7|12372.7|12370.7|12382.2|12380.2|12372.2|12370.2|16
1649185500000|2022-04-05 19:05:00|12373.2|12371.2|12369.7|12367.7|12373.7|12371.7|12368.2|12366.2|14
1649185800000|2022-04-05 19:10:00|12369.2|12367.2|12362.2|12360.2|12371.7|12369.7|12356.7|12354.7|63
1649186100000|2022-04-05 19:15:00|12360.2|12358.2|12356.7|12354.7|12363.2|12361.2|12353.7|12351.7|30
1649186400000|2022-04-05 19:20:00|12356.2|12354.2|12365.7|12363.7|12370.2|12368.2|12352.2|12350.2|60
1649186700000|2022-04-05 19:25:00|12365.2|12363.2|12361.2|12359.2|12365.7|12363.7|12359.2|12357.2|32
1649187000000|2022-04-05 19:30:00|12360.7|12358.7|12349.7|12347.7|12360.7|12358.7|12349.7|12347.7|21
1649187300000|2022-04-05 19:35:00|12349.2|12347.2|12348.2|12346.2|12353.2|12351.2|12345.7|12343.7|40
1649187600000|2022-04-05 19:40:00|12348.7|12346.7|12354.2|12352.2|12356.2|12354.2|12344.7|12342.7|19
1649187900000|2022-04-05 19:45:00|12354.7|12352.7|12340.2|12338.2|12355.2|12353.2|12338.7|12336.7|28
1649188200000|2022-04-05 19:50:00|12340.7|12338.7|12368.2|12366.2|12370.2|12368.2|12340.7|12338.7|60
1649188500000|2022-04-05 19:55:00|12369.2|12367.2|12379.6|12373.6|12379.7|12373.7|12362.7|12360.7|58
1649188800000|2022-04-05 20:00:00|12373.7|12367.7|12380.3|12374.3|12381.3|12375.3|12373.7|12367.7|0
1649189100000|2022-04-05 20:05:00|12380.8|12374.8|12380.8|12374.8|12382.5|12376.5|12379.7|12373.7|0
1649189400000|2022-04-05 20:10:00|12380.3|12374.3|12377.4|12371.4|12381.4|12375.4|12377.4|12371.4|0
1649189700000|2022-04-05 20:15:00|12377.5|12371.5|12381.9|12375.9|12381.9|12375.9|12377.4|12371.4|0
1649190000000|2022-04-05 20:20:00|12380.3|12374.3|12378.5|12372.5|12381|12375|12378.5|12372.5|0
1649190300000|2022-04-05 20:25:00|12379|12373|12378.5|12372.5|12379.4|12373.4|12377.9|12371.9|0
1649190600000|2022-04-05 20:30:00|12379|12373|12380.8|12374.8|12381.4|12375.4|12379|12373|0
1649190900000|2022-04-05 20:35:00|12381.4|12375.4|12381.4|12375.4|12381.4|12375.4|12380.5|12374.5|0
1649191200000|2022-04-05 20:40:00|12381.9|12375.9|12381.2|12375.2|12382.3|12376.3|12381.2|12375.2|0
1649191500000|2022-04-05 20:45:00|12381.3|12375.3|12383.6|12377.6|12384.2|12378.2|12381.3|12375.3|0
1649191800000|2022-04-05 20:50:00|12384.2|12378.2|12385.8|12379.8|12385.8|12379.8|12383.1|12377.1|0
1649192100000|2022-04-05 20:55:00|12385.6|12379.6|12387.1|12381.1|12387.5|12381.5|12385.3|12379.3|0
1649192400000|2022-04-05 21:00:00|12387.3|12381.3|12387.5|12381.5|12388.4|12382.4|12387.1|12381.1|0
1649192700000|2022-04-05 21:05:00|12387.1|12381.1|12386.7|12380.7|12387.1|12381.1|12386.7|12380.7|0
1649193000000|2022-04-05 21:10:00|12386.9|12380.9|12387.5|12381.5|12387.8|12381.8|12386.9|12380.9|0
1649193300000|2022-04-05 21:15:00|12387.6|12381.6|12388|12382|12388.3|12382.3|12387.1|12381.1|0
1649193600000|2022-04-05 21:20:00|12387.3|12381.3|12388.3|12382.3|12388.7|12382.7|12387.1|12381.1|0
1649193900000|2022-04-05 21:25:00|12388.5|12382.5|12389.1|12383.1|12389.6|12383.6|12387.6|12381.6|0
1649194200000|2022-04-05 21:30:00|12389.2|12383.2|12388.2|12382.2|12389.2|12383.2|12387.1|12381.1|0
1649194500000|2022-04-05 21:35:00|12390.3|12384.3|12389.6|12383.6|12390.3|12384.3|12389.4|12383.4|0
1649194800000|2022-04-05 21:40:00|12389.4|12383.4|12389.4|12383.4|12389.6|12383.6|12389.4|12383.4|0
1649195100000|2022-04-05 21:45:00|12389.2|12383.2|12388.7|12382.7|12389.2|12383.2|12388.5|12382.5|0
1649195400000|2022-04-05 21:50:00|12388.5|12382.5|12388.3|12382.3|12388.5|12382.5|12388.3|12382.3|0
1649195700000|2022-04-05 21:55:00|12388.5|12382.5|12388.3|12382.3|12388.9|12382.9|12388.3|12382.3|0
1649196000000|2022-04-05 22:00:00|12386.4|12380.4|12383.8|12377.8|12387.5|12381.5|12383.8|12377.8|0
1649196300000|2022-04-05 22:05:00|12384.4|12378.4|12382|12376|12384.4|12378.4|12381.5|12375.5|0
1649196600000|2022-04-05 22:10:00|12382.6|12376.6|12380.4|12374.4|12382.6|12376.6|12380.4|12374.4|0
1649196900000|2022-04-05 22:15:00|12380.9|12374.9|12380.9|12374.9|12381.4|12375.4|12379.6|12373.6|0
1649197200000|2022-04-05 22:20:00|12381|12375|12377.4|12371.4|12381.4|12375.4|12377.4|12371.4|0
1649197500000|2022-04-05 22:25:00|12377|12371|12376.9|12370.9|12377.4|12371.4|12375.6|12369.6|0
1649197800000|2022-04-05 22:30:00|12377.9|12371.9|12380.9|12374.9|12381.4|12375.4|12377.9|12371.9|0
1649198100000|2022-04-05 22:35:00|12381|12375|12379.6|12373.6|12382|12376|12378.5|12372.5|0
1649198400000|2022-04-05 22:40:00|12380.3|12374.3|12382|12376|12383.2|12377.2|12380.3|12374.3|0
1649198700000|2022-04-05 22:45:00|12382.3|12376.3|12382.5|12376.5|12383.2|12377.2|12382|12376|0
1649199000000|2022-04-05 22:50:00|12383.2|12377.2|12383.8|12377.8|12384.3|12378.3|12382.5|12376.5|0
1649199300000|2022-04-05 22:55:00|12383.2|12377.2|12383.2|12377.2|12383.8|12377.8|12383.2|12377.2|0
1649199600000|2022-04-05 23:00:00|12383.4|12377.4|12383.2|12377.2|12384.3|12378.3|12382.5|12376.5|0
1649199900000|2022-04-05 23:05:00|12382.5|12376.5|12380.3|12374.3|12382.5|12376.5|12380.3|12374.3|0
1649200200000|2022-04-05 23:10:00|12380.9|12374.9|12379|12373|12380.9|12374.9|12379|12373|0
1649200500000|2022-04-05 23:15:00|12378.9|12372.9|12380.3|12374.3|12380.3|12374.3|12378.5|12372.5|0
1649200800000|2022-04-05 23:20:00|12380.9|12374.9|12379.6|12373.6|12380.9|12374.9|12379.6|12373.6|0
1649201100000|2022-04-05 23:25:00|12379|12373|12378.5|12372.5|12379.6|12373.6|12377.9|12371.9|0
1649201400000|2022-04-05 23:30:00|12379|12373|12380.3|12374.3|12380.3|12374.3|12379|12373|0
1649201700000|2022-04-05 23:35:00|12380.9|12374.9|12380.3|12374.3|12380.9|12374.9|12379.6|12373.6|0
1649202000000|2022-04-05 23:40:00|12380.5|12374.5|12385.4|12379.4|12385.8|12379.8|12380.5|12374.5|0
1649202300000|2022-04-05 23:45:00|12384.9|12378.9|12382|12376|12385.4|12379.4|12382|12376|0
1649202600000|2022-04-05 23:50:00|12382.5|12376.5|12382.5|12376.5|12383.8|12377.8|12382|12376|0
1649202900000|2022-04-05 23:55:00|12382|12376|12379.6|12373.6|12382|12376|12377.9|12371.9|0
1649203200000|2022-04-06 00:00:00|12379|12373|12375|12369|12379.1|12373.1|12373.9|12367.9|0
1649203500000|2022-04-06 00:05:00|12374.5|12368.5|12382|12376|12383.2|12377.2|12373.4|12367.4|0
1649203800000|2022-04-06 00:10:00|12382.5|12376.5|12383.8|12377.8|12385.4|12379.4|12382.5|12376.5|0
1649204100000|2022-04-06 00:15:00|12383.4|12377.4|12378.8|12372.8|12386.3|12380.3|12377.7|12371.7|0
1649204400000|2022-04-06 00:20:00|12379.2|12373.2|12373.7|12367.7|12379.8|12373.8|12372.7|12366.7|0
1649204700000|2022-04-06 00:25:00|12374.6|12368.6|12371.6|12365.6|12377.8|12371.8|12371.6|12365.6|0
1649205000000|2022-04-06 00:30:00|12370.7|12364.7|12367.5|12361.5|12371.6|12365.6|12367.5|12361.5|0
1649205300000|2022-04-06 00:35:00|12366.7|12360.7|12367.6|12361.6|12367.6|12361.6|12363.5|12357.5|0
1649205600000|2022-04-06 00:40:00|12366.7|12360.7|12363.3|12357.3|12367.6|12361.6|12363.2|12357.2|0
1649205900000|2022-04-06 00:45:00|12363.2|12357.2|12361.1|12355.1|12363.2|12357.2|12357.1|12351.1|0
1649206200000|2022-04-06 00:50:00|12360.2|12354.2|12359.1|12353.1|12361.1|12355.1|12359.1|12353.1|0
1649206500000|2022-04-06 00:55:00|12358.2|12352.2|12350.7|12344.7|12358.2|12352.2|12350.7|12344.7|0
1649206800000|2022-04-06 01:00:00|12349.8|12343.8|12352.7|12346.7|12352.7|12346.7|12346.6|12340.6|0
1649207100000|2022-04-06 01:05:00|12352.3|12346.3|12358.8|12352.8|12358.8|12352.8|12350.7|12344.7|0
1649207400000|2022-04-06 01:10:00|12357.8|12351.8|12356.8|12350.8|12357.8|12351.8|12356.7|12350.7|0
1649207700000|2022-04-06 01:15:00|12357.7|12351.7|12369|12363|12369|12363|12357.7|12351.7|0
1649208000000|2022-04-06 01:20:00|12368.9|12362.9|12366.9|12360.9|12369|12363|12365.9|12359.9|0
1649208300000|2022-04-06 01:25:00|12367|12361|12360.9|12354.9|12367|12361|12360.9|12354.9|0
1649208600000|2022-04-06 01:30:00|12360|12354|12356.8|12350.8|12360|12354|12354.8|12348.8|0
1649208900000|2022-04-06 01:35:00|12356.9|12350.9|12350.8|12344.8|12356.9|12350.9|12348.8|12342.8|0
1649209200000|2022-04-06 01:40:00|12349.9|12343.9|12352.8|12346.8|12352.8|12346.8|12348.7|12342.7|0
1649209500000|2022-04-06 01:45:00|12351.9|12345.9|12350.8|12344.8|12351.9|12345.9|12344.7|12338.7|0
1649209800000|2022-04-06 01:50:00|12349.9|12343.9|12348.7|12342.7|12352.8|12346.8|12348.7|12342.7|0
1649210100000|2022-04-06 01:55:00|12347.8|12341.8|12344.7|12338.7|12348.7|12342.7|12342.7|12336.7|0
1649210400000|2022-04-06 02:00:00|12342.7|12336.7|12344.7|12338.7|12346.7|12340.7|12342.7|12336.7|0
1649210700000|2022-04-06 02:05:00|12345.6|12339.6|12346.8|12340.8|12346.8|12340.8|12345.6|12339.6|0
1649211000000|2022-04-06 02:10:00|12346.7|12340.7|12344.7|12338.7|12346.7|12340.7|12344.7|12338.7|0
1649211300000|2022-04-06 02:15:00|12343.8|12337.8|12342.7|12336.7|12344.7|12338.7|12342.7|12336.7|0
1649211600000|2022-04-06 02:20:00|12343.6|12337.6|12344.7|12338.7|12344.8|12338.8|12343.6|12337.6|0
1649211900000|2022-04-06 02:25:00|12344.8|12338.8|12346.8|12340.8|12346.8|12340.8|12344.7|12338.7|0
1649212200000|2022-04-06 02:30:00|12346.3|12340.3|12348.8|12342.8|12348.8|12342.8|12344.7|12338.7|0
1649212500000|2022-04-06 02:35:00|12348.9|12342.9|12349.9|12343.9|12350.9|12344.9|12348.8|12342.8|0
1649212800000|2022-04-06 02:40:00|12349.8|12343.8|12347.8|12341.8|12349.8|12343.8|12346.8|12340.8|0
1649213100000|2022-04-06 02:45:00|12347.4|12341.4|12346.8|12340.8|12348.8|12342.8|12346.8|12340.8|0
1649213400000|2022-04-06 02:50:00|12345.9|12339.9|12348.8|12342.8|12348.8|12342.8|12344.8|12338.8|0
1649213700000|2022-04-06 02:55:00|12348.4|12342.4|12348.8|12342.8|12348.8|12342.8|12346.8|12340.8|0
1649214000000|2022-04-06 03:00:00|12348.9|12342.9|12348.9|12342.9|12350.9|12344.9|12348.8|12342.8|0
1649214300000|2022-04-06 03:05:00|12348.8|12342.8|12348.9|12342.9|12348.9|12342.9|12348.8|12342.8|0
1649214600000|2022-04-06 03:10:00|12349.8|12343.8|12348.9|12342.9|12350.9|12344.9|12348.8|12342.8|0
1649214900000|2022-04-06 03:15:00|12348.8|12342.8|12348.9|12342.9|12348.9|12342.9|12346.8|12340.8|0
1649215200000|2022-04-06 03:20:00|12348.4|12342.4|12346.8|12340.8|12348.9|12342.9|12346.8|12340.8|0
1649215500000|2022-04-06 03:25:00|12344.8|12338.8|12346.8|12340.8|12346.8|12340.8|12344.8|12338.8|0
1649215800000|2022-04-06 03:30:00|12346.4|12340.4|12344.8|12338.8|12346.8|12340.8|12344.8|12338.8|0
1649216100000|2022-04-06 03:35:00|12346.8|12340.8|12346.8|12340.8|12346.8|12340.8|12344.8|12338.8|0
1649216400000|2022-04-06 03:40:00|12346.3|12340.3|12342.7|12336.7|12346.3|12340.3|12342.7|12336.7|0
1649216700000|2022-04-06 03:45:00|12343.2|12337.2|12344.7|12338.7|12344.7|12338.7|12342.7|12336.7|0
1649217000000|2022-04-06 03:50:00|12344.3|12338.3|12346.8|12340.8|12346.8|12340.8|12342.7|12336.7|0
1649217300000|2022-04-06 03:55:00|12346.3|12340.3|12346.8|12340.8|12346.8|12340.8|12344.7|12338.7|0
1649217900000|2022-04-06 04:05:00|12347.7|12341.7|12350.9|12344.9|12350.9|12344.9|12347.7|12341.7|0
1649218200000|2022-04-06 04:10:00|12351.3|12345.3|12352.9|12346.9|12352.9|12346.9|12350.9|12344.9|0
1649218500000|2022-04-06 04:15:00|12353.8|12347.8|12354.9|12348.9|12357|12351|12353.8|12347.8|0
1649218800000|2022-04-06 04:20:00|12355|12349|12354.9|12348.9|12355|12349|12354.9|12348.9|0
1649219100000|2022-04-06 04:25:00|12355|12349|12352.9|12346.9|12355|12349|12352.9|12346.9|0
1649219400000|2022-04-06 04:30:00|12350.9|12344.9|12350.9|12344.9|12350.9|12344.9|12350.9|12344.9|0
1649219700000|2022-04-06 04:35:00|12350.8|12344.8|12350.9|12344.9|12350.9|12344.9|12350.8|12344.8|0
1649220000000|2022-04-06 04:40:00|12351.9|12345.9|12350.9|12344.9|12352.9|12346.9|12350.9|12344.9|0
1649220300000|2022-04-06 04:45:00|12351.8|12345.8|12350.9|12344.9|12352.9|12346.9|12350.9|12344.9|0
1649220600000|2022-04-06 04:50:00|12350|12344|12348.9|12342.9|12350|12344|12348.9|12342.9|0
1649220900000|2022-04-06 04:55:00|12349.8|12343.8|12348.9|12342.9|12350.9|12344.9|12348.9|12342.9|0
1649221200000|2022-04-06 05:00:00|12350.9|12344.9|12353|12347|12353|12347|12348.9|12342.9|0
1649221500000|2022-04-06 05:05:00|12352.9|12346.9|12357.3|12351.3|12357.3|12351.3|12350.9|12344.9|0
1649221800000|2022-04-06 05:10:00|12356.8|12350.8|12355.3|12349.3|12357.3|12351.3|12355.2|12349.2|0
1649222100000|2022-04-06 05:15:00|12357.3|12351.3|12359.3|12353.3|12361.4|12355.4|12357.3|12351.3|0
1649222400000|2022-04-06 05:20:00|12359.4|12353.4|12361.4|12355.4|12361.4|12355.4|12359.3|12353.3|0
1649222700000|2022-04-06 05:25:00|12360.5|12354.5|12363.4|12357.4|12363.4|12357.4|12359.3|12353.3|0
1649223000000|2022-04-06 05:30:00|12364.3|12358.3|12365.4|12359.4|12365.5|12359.5|12363.4|12357.4|0
1649223300000|2022-04-06 05:35:00|12366.3|12360.3|12367.5|12361.5|12369.5|12363.5|12366.3|12360.3|0
1649223600000|2022-04-06 05:40:00|12367.4|12361.4|12367.4|12361.4|12369.5|12363.5|12365.4|12359.4|0
1649223900000|2022-04-06 05:45:00|12366.5|12360.5|12367.3|12361.3|12367.4|12361.4|12365.2|12359.2|0
1649224200000|2022-04-06 05:50:00|12366.8|12360.8|12367.3|12361.3|12367.3|12361.3|12365.2|12359.2|0
1649224500000|2022-04-06 05:55:00|12367.2|12361.2|12365.2|12359.2|12367.3|12361.3|12365.2|12359.2|0
1649224800000|2022-04-06 06:00:00|12369.5|12363.5|12377.2|12375.2|12378.2|12376.2|12364.2|12362.2|100
1649225100000|2022-04-06 06:05:00|12372.2|12370.2|12375.2|12373.2|12376.2|12374.2|12359.7|12357.7|55
1649225400000|2022-04-06 06:10:00|12375.7|12373.7|12375.7|12373.7|12378.7|12376.7|12369.7|12367.7|46
1649225700000|2022-04-06 06:15:00|12376.2|12374.2|12372.2|12370.2|12379.2|12377.2|12368.7|12366.7|9
1649226000000|2022-04-06 06:20:00|12372.7|12370.7|12365.2|12363.2|12377.2|12375.2|12362.7|12360.7|23
1649226300000|2022-04-06 06:25:00|12365.7|12363.7|12370.2|12368.2|12374.7|12372.7|12365.2|12363.2|23
1649226600000|2022-04-06 06:30:00|12370.7|12368.7|12371.2|12369.2|12371.2|12369.2|12363.2|12361.2|34
1649226900000|2022-04-06 06:35:00|12367.7|12365.7|12372.2|12370.2|12375.7|12373.7|12367.2|12365.2|47
1649227200000|2022-04-06 06:40:00|12372.7|12370.7|12374.2|12372.2|12376.2|12374.2|12371.2|12369.2|17
1649227500000|2022-04-06 06:45:00|12375.2|12373.2|12376.2|12374.2|12377.2|12375.2|12371.7|12369.7|7
1649227800000|2022-04-06 06:50:00|12375.7|12373.7|12377.2|12375.2|12380.7|12378.7|12373.7|12371.7|32
1649228100000|2022-04-06 06:55:00|12377.7|12375.7|12358.2|12356.2|12379.7|12377.7|12358.2|12356.2|96
1649228400000|2022-04-06 07:00:00|12363.2|12361.2|12362.7|12360.7|12383.2|12381.2|12355.2|12353.2|983
1649228700000|2022-04-06 07:05:00|12363.2|12361.2|12388.2|12386.2|12390.7|12388.7|12361.7|12359.7|364
1649229000000|2022-04-06 07:10:00|12387.7|12385.7|12390.7|12388.7|12396.7|12394.7|12381.7|12379.7|336
1649229300000|2022-04-06 07:15:00|12391.2|12389.2|12393.7|12391.7|12400.7|12398.7|12388.2|12386.2|224
1649229600000|2022-04-06 07:20:00|12392.7|12390.7|12386.2|12384.2|12392.7|12390.7|12379.2|12377.2|248
1649229900000|2022-04-06 07:25:00|12385.7|12383.7|12387.7|12385.7|12392.7|12390.7|12382.7|12380.7|189
1649230200000|2022-04-06 07:30:00|12387.2|12385.2|12371.7|12369.7|12393.7|12391.7|12370.7|12368.7|334
1649230500000|2022-04-06 07:35:00|12370.7|12368.7|12360.7|12358.7|12374.2|12372.2|12359.2|12357.2|261
1649230800000|2022-04-06 07:40:00|12360.2|12358.2|12355.7|12353.7|12371.2|12369.2|12352.2|12350.2|224
1649231100000|2022-04-06 07:45:00|12354.7|12352.7|12336.2|12334.2|12354.7|12352.7|12331.2|12329.2|357
1649231400000|2022-04-06 07:50:00|12335.7|12333.7|12337.2|12335.2|12342.7|12340.7|12326.7|12324.7|231
1649231700000|2022-04-06 07:55:00|12337.7|12335.7|12338.2|12336.2|12347.7|12345.7|12336.2|12334.2|196
1649232000000|2022-04-06 08:00:00|12337.7|12335.7|12344.7|12342.7|12349.7|12347.7|12334.2|12332.2|267
1649232300000|2022-04-06 08:05:00|12345.2|12343.2|12351.2|12349.2|12354.7|12352.7|12341.7|12339.7|295
1649232600000|2022-04-06 08:10:00|12351.7|12349.7|12345.7|12343.7|12351.7|12349.7|12338.7|12336.7|147
1649232900000|2022-04-06 08:15:00|12345.2|12343.2|12343.7|12341.7|12352.2|12350.2|12341.2|12339.2|171
1649233200000|2022-04-06 08:20:00|12343.2|12341.2|12327.2|12325.2|12344.2|12342.2|12323.7|12321.7|192
1649233500000|2022-04-06 08:25:00|12326.7|12324.7|12338.7|12336.7|12340.2|12338.2|12326.7|12324.7|247
1649233800000|2022-04-06 08:30:00|12338.2|12336.2|12335.2|12333.2|12345.7|12343.7|12332.2|12330.2|234
1649234100000|2022-04-06 08:35:00|12334.2|12332.2|12330.2|12328.2|12341.2|12339.2|12326.2|12324.2|333
1649234400000|2022-04-06 08:40:00|12330.7|12328.7|12326.2|12324.2|12333.7|12331.7|12324.7|12322.7|175
1649234700000|2022-04-06 08:45:00|12325.2|12323.2|12336.7|12334.7|12339.7|12337.7|12322.7|12320.7|303
1649235000000|2022-04-06 08:50:00|12337.2|12335.2|12346.2|12344.2|12348.2|12346.2|12335.2|12333.2|174
1649235300000|2022-04-06 08:55:00|12346.7|12344.7|12348.2|12346.2|12349.7|12347.7|12341.2|12339.2|197
1649235600000|2022-04-06 09:00:00|12348.7|12346.7|12346.2|12344.2|12352.7|12350.7|12345.7|12343.7|322
1649235900000|2022-04-06 09:05:00|12347.2|12345.2|12344.2|12342.2|12349.2|12347.2|12342.7|12340.7|228
1649236200000|2022-04-06 09:10:00|12343.7|12341.7|12343.7|12341.7|12352.2|12350.2|12341.7|12339.7|169
1649236500000|2022-04-06 09:15:00|12343.2|12341.2|12342.2|12340.2|12347.7|12345.7|12336.7|12334.7|120
1649236800000|2022-04-06 09:20:00|12341.7|12339.7|12344.7|12342.7|12345.2|12343.2|12337.7|12335.7|67
1649237100000|2022-04-06 09:25:00|12345.2|12343.2|12340.2|12338.2|12346.7|12344.7|12338.2|12336.2|65
1649237400000|2022-04-06 09:30:00|12340.7|12338.7|12343.7|12341.7|12344.7|12342.7|12339.7|12337.7|70
1649237700000|2022-04-06 09:35:00|12344.2|12342.2|12340.7|12338.7|12345.7|12343.7|12337.2|12335.2|122
1649238000000|2022-04-06 09:40:00|12340.2|12338.2|12340.2|12338.2|12343.2|12341.2|12332.2|12330.2|194
1649238300000|2022-04-06 09:45:00|12340.7|12338.7|12331.7|12329.7|12341.7|12339.7|12331.2|12329.2|90
1649238600000|2022-04-06 09:50:00|12331.2|12329.2|12339.2|12337.2|12341.2|12339.2|12328.2|12326.2|85
1649238900000|2022-04-06 09:55:00|12339.7|12337.7|12346.2|12344.2|12350.2|12348.2|12337.2|12335.2|172
1649239200000|2022-04-06 10:00:00|12346.7|12344.7|12346.2|12344.2|12350.2|12348.2|12341.2|12339.2|129
1649239500000|2022-04-06 10:05:00|12345.7|12343.7|12350.2|12348.2|12352.7|12350.7|12343.2|12341.2|211
1649239800000|2022-04-06 10:10:00|12350.7|12348.7|12332.7|12330.7|12350.7|12348.7|12328.2|12326.2|407
1649240100000|2022-04-06 10:15:00|12332.2|12330.2|12328.7|12326.7|12335.2|12333.2|12325.2|12323.2|156
1649240400000|2022-04-06 10:20:00|12329.7|12327.7|12335.7|12333.7|12336.2|12334.2|12321.2|12319.2|142
1649240700000|2022-04-06 10:25:00|12335.2|12333.2|12337.2|12335.2|12340.2|12338.2|12332.2|12330.2|136
1649241000000|2022-04-06 10:30:00|12337.7|12335.7|12332.2|12330.2|12337.7|12335.7|12328.2|12326.2|136
1649241300000|2022-04-06 10:35:00|12331.7|12329.7|12323.7|12321.7|12333.7|12331.7|12323.2|12321.2|121
1649241600000|2022-04-06 10:40:00|12324.2|12322.2|12337.7|12335.7|12338.2|12336.2|12323.2|12321.2|89
1649241900000|2022-04-06 10:45:00|12337.2|12335.2|12330.2|12328.2|12337.2|12335.2|12329.7|12327.7|125
1649242200000|2022-04-06 10:50:00|12330.7|12328.7|12331.2|12329.2|12332.2|12330.2|12321.2|12319.2|192
1649242500000|2022-04-06 10:55:00|12331.7|12329.7|12332.7|12330.7|12333.2|12331.2|12326.2|12324.2|77
1649242800000|2022-04-06 11:00:00|12332.2|12330.2|12323.7|12321.7|12333.2|12331.2|12323.2|12321.2|68
1649243100000|2022-04-06 11:05:00|12324.2|12322.2|12315.2|12313.2|12325.7|12323.7|12314.2|12312.2|108
1649243400000|2022-04-06 11:10:00|12315.7|12313.7|12313.7|12311.7|12320.2|12318.2|12311.2|12309.2|130
1649243700000|2022-04-06 11:15:00|12313.2|12311.2|12314.7|12312.7|12318.7|12316.7|12310.2|12308.2|128
1649244000000|2022-04-06 11:20:00|12314.2|12312.2|12307.2|12305.2|12318.2|12316.2|12307.2|12305.2|109
1649244300000|2022-04-06 11:25:00|12306.7|12304.7|12303.7|12301.7|12308.7|12306.7|12302.2|12300.2|110
1649244600000|2022-04-06 11:30:00|12304.2|12302.2|12305.7|12303.7|12307.2|12305.2|12299.2|12297.2|127
1649244900000|2022-04-06 11:35:00|12306.2|12304.2|12300.7|12298.7|12310.7|12308.7|12298.7|12296.7|99
1649245200000|2022-04-06 11:40:00|12302|12300|12294.5|12292.5|12302|12300|12291|12289|82
1649245500000|2022-04-06 11:45:00|12295|12293|12295|12293|12300.5|12298.5|12289.5|12287.5|106
1649245800000|2022-04-06 11:50:00|12295.5|12293.5|12289|12287|12296.5|12294.5|12288|12286|197
1649246100000|2022-04-06 11:55:00|12289.5|12287.5|12286.5|12284.5|12292|12290|12284.5|12282.5|132
1649246400000|2022-04-06 12:00:00|12286|12284|12276|12274|12287.5|12285.5|12271.5|12269.5|243
1649246700000|2022-04-06 12:05:00|12276.5|12274.5|12280.5|12278.5|12282|12280|12273.5|12271.5|193
1649247000000|2022-04-06 12:10:00|12279.5|12277.5|12293.5|12291.5|12293.5|12291.5|12275|12273|239
1649247300000|2022-04-06 12:15:00|12293|12291|12292.5|12290.5|12295.5|12293.5|12287|12285|212
1649247600000|2022-04-06 12:20:00|12292|12290|12297.5|12295.5|12299|12297|12290.5|12288.5|298
1649247900000|2022-04-06 12:25:00|12295.5|12293.5|12293|12291|12298.5|12296.5|12290.5|12288.5|189
1649248200000|2022-04-06 12:30:00|12293.5|12291.5|12289.5|12287.5|12294|12292|12282|12280|99
1649248500000|2022-04-06 12:35:00|12290|12288|12287|12285|12291|12289|12284.5|12282.5|83
1649248800000|2022-04-06 12:40:00|12287.5|12285.5|12282|12280|12287.5|12285.5|12280|12278|97
1649249100000|2022-04-06 12:45:00|12281.5|12279.5|12271.5|12269.5|12286|12284|12270.5|12268.5|184
1649249400000|2022-04-06 12:50:00|12272|12270|12262|12260|12273.5|12271.5|12261.5|12259.5|184
1649249700000|2022-04-06 12:55:00|12261.5|12259.5|12264.5|12262.5|12267.5|12265.5|12257.5|12255.5|267
1649250000000|2022-04-06 13:00:00|12264|12262|12272|12270|12274|12272|12261|12259|161
1649250300000|2022-04-06 13:05:00|12271.5|12269.5|12278|12276|12281|12279|12271.5|12269.5|141
1649250600000|2022-04-06 13:10:00|12278.5|12276.5|12274|12272|12281.5|12279.5|12269.5|12267.5|114
1649250900000|2022-04-06 13:15:00|12274.5|12272.5|12274.5|12272.5|12276|12274|12269.5|12267.5|101
1649251200000|2022-04-06 13:20:00|12275|12273|12274|12272|12277.5|12275.5|12272|12270|164
1649251500000|2022-04-06 13:25:00|12273.5|12271.5|12267.5|12265.5|12275.5|12273.5|12267|12265|126
1649251800000|2022-04-06 13:30:00|12268|12266|12266.5|12264.5|12282|12280|12258.5|12256.5|425
1649252100000|2022-04-06 13:35:00|12267.5|12265.5|12270.5|12268.5|12279.5|12277.5|12263|12261|225
1649252400000|2022-04-06 13:40:00|12270|12268|12258|12256|12272.5|12270.5|12256.5|12254.5|245
1649252700000|2022-04-06 13:45:00|12258.5|12256.5|12258.5|12256.5|12268|12266|12256.5|12254.5|249
1649253000000|2022-04-06 13:50:00|12258|12256|12271|12269|12275.5|12273.5|12257.5|12255.5|413
1649253300000|2022-04-06 13:55:00|12270.5|12268.5|12252.5|12250.5|12273.5|12271.5|12251.5|12249.5|284
1649253600000|2022-04-06 14:00:00|12254.5|12252.5|12258|12256|12267|12265|12252.5|12250.5|414
1649253900000|2022-04-06 14:05:00|12257.5|12255.5|12255.5|12253.5|12266.5|12264.5|12251.5|12249.5|304
1649254200000|2022-04-06 14:10:00|12255|12253|12266.5|12264.5|12266.5|12264.5|12247|12245|254
1649254500000|2022-04-06 14:15:00|12266|12264|12284.5|12282.5|12284.5|12282.5|12265|12263|461
1649254800000|2022-04-06 14:20:00|12284|12282|12284|12282|12293.5|12291.5|12284|12282|471
1649255100000|2022-04-06 14:25:00|12283.5|12281.5|12270|12268|12287.5|12285.5|12270|12268|341
1649255400000|2022-04-06 14:30:00|12270.5|12268.5|12272|12270|12282.5|12280.5|12268|12266|368
1649255700000|2022-04-06 14:35:00|12272.5|12270.5|12297.5|12295.5|12298|12296|12272.5|12270.5|314
1649256000000|2022-04-06 14:40:00|12296.5|12294.5|12299.5|12297.5|12301.5|12299.5|12287|12285|233
1649256300000|2022-04-06 14:45:00|12300|12298|12303|12301|12307|12305|12294.5|12292.5|260
1649256600000|2022-04-06 14:50:00|12303.5|12301.5|12300.5|12298.5|12305|12303|12295.5|12293.5|474
1649256900000|2022-04-06 14:55:00|12301|12299|12295.5|12293.5|12303.5|12301.5|12294|12292|266
1649257200000|2022-04-06 15:00:00|12294|12292|12303|12301|12305.5|12303.5|12289.5|12287.5|279
1649257500000|2022-04-06 15:05:00|12302.5|12300.5|12304.5|12302.5|12304.5|12302.5|12296.5|12294.5|182
1649257800000|2022-04-06 15:10:00|12304|12302|12312.5|12310.5|12315|12313|12301|12299|198
1649258100000|2022-04-06 15:15:00|12313|12311|12322.5|12320.5|12324.5|12322.5|12312.5|12310.5|698
1649258400000|2022-04-06 15:20:00|12323.5|12321.5|12328.5|12326.5|12334.5|12332.5|12321.5|12319.5|411
1649258700000|2022-04-06 15:25:00|12328|12326|12324.5|12322.5|12329.5|12327.5|12316.5|12314.5|1478
1649259000000|2022-04-06 15:30:00|12325.5|12323.5|12327|12325|12330|12328|12320.5|12318.5|866
1649259300000|2022-04-06 15:35:00|12327.5|12325.5|12316.5|12314.5|12330.5|12328.5|12316.5|12314.5|371
1649259600000|2022-04-06 15:40:00|12317.5|12315.5|12324.5|12322.5|12326|12324|12316.5|12314.5|132
1649259900000|2022-04-06 15:45:00|12324|12322|12326.5|12324.5|12330.5|12328.5|12319.5|12317.5|122
1649260200000|2022-04-06 15:50:00|12327|12325|12324|12322|12330|12328|12320.5|12318.5|135
1649260500000|2022-04-06 15:55:00|12323.5|12321.5|12326|12324|12330|12328|12323.5|12321.5|53
1649260800000|2022-04-06 16:00:00|12326.5|12324.5|12326.5|12324.5|12330.5|12328.5|12325|12323|86
1649261100000|2022-04-06 16:05:00|12326|12324|12323|12321|12330|12328|12322|12320|21
1649261400000|2022-04-06 16:10:00|12323.5|12321.5|12318.5|12316.5|12325|12323|12318.5|12316.5|11
1649261700000|2022-04-06 16:15:00|12319|12317|12316.5|12314.5|12320.5|12318.5|12314.5|12312.5|20
1649262000000|2022-04-06 16:20:00|12315.5|12313.5|12310|12308|12316|12314|12309|12307|40
1649262300000|2022-04-06 16:25:00|12310.5|12308.5|12311|12309|12312|12310|12308.5|12306.5|24
1649262600000|2022-04-06 16:30:00|12310.5|12308.5|12313|12311|12316|12314|12309.5|12307.5|63
1649262900000|2022-04-06 16:35:00|12312.5|12310.5|12313.5|12311.5|12315|12313|12311|12309|7
1649263200000|2022-04-06 16:40:00|12314|12312|12315|12313|12316.5|12314.5|12311.5|12309.5|9
1649263500000|2022-04-06 16:45:00|12314.5|12312.5|12313|12311|12316|12314|12307.5|12305.5|7
1649263800000|2022-04-06 16:50:00|12313.5|12311.5|12312|12310|12313.5|12311.5|12308.5|12306.5|14
1649264100000|2022-04-06 16:55:00|12311.5|12309.5|12308.5|12306.5|12312.5|12310.5|12306.5|12304.5|33
1649264400000|2022-04-06 17:00:00|12308|12306|12305.5|12303.5|12309.5|12307.5|12305.5|12303.5|10
1649264700000|2022-04-06 17:05:00|12306.5|12304.5|12307|12305|12312|12310|12304.5|12302.5|33
1649265000000|2022-04-06 17:10:00|12306.5|12304.5|12312.5|12310.5|12314.5|12312.5|12306.5|12304.5|16
1649265300000|2022-04-06 17:15:00|12312|12310|12308|12306|12319|12317|12308|12306|12
1649265600000|2022-04-06 17:20:00|12308.5|12306.5|12318|12316|12318|12316|12308|12306|13
1649265900000|2022-04-06 17:25:00|12318.5|12316.5|12318|12316|12321|12319|12315.5|12313.5|6
1649266200000|2022-04-06 17:30:00|12317.5|12315.5|12323|12321|12325.5|12323.5|12316.5|12314.5|13
1649266500000|2022-04-06 17:35:00|12322.5|12320.5|12327.5|12325.5|12328.5|12326.5|12318.5|12316.5|19
1649266800000|2022-04-06 17:40:00|12328|12326|12335|12333|12340|12338|12325.5|12323.5|111
1649267100000|2022-04-06 17:45:00|12334.5|12332.5|12337.5|12335.5|12337.5|12335.5|12329|12327|19
1649267400000|2022-04-06 17:50:00|12338|12336|12337|12335|12341|12339|12333|12331|15
1649267700000|2022-04-06 17:55:00|12336.5|12334.5|12328|12326|12337|12335|12325|12323|8
1649268000000|2022-04-06 18:00:00|12327.5|12325.5|12339.5|12337.5|12359.5|12357.5|12325.5|12323.5|51
1649268300000|2022-04-06 18:05:00|12339|12337|12322|12320|12341|12339|12319|12317|25
1649268600000|2022-04-06 18:10:00|12320.5|12318.5|12310|12308|12324|12322|12309.5|12307.5|35
1649268900000|2022-04-06 18:15:00|12309.5|12307.5|12306.5|12304.5|12310|12308|12299|12297|62
1649269200000|2022-04-06 18:20:00|12306|12304|12311.5|12309.5|12314.5|12312.5|12304.5|12302.5|8
1649269500000|2022-04-06 18:25:00|12312|12310|12311|12309|12322|12320|12308.5|12306.5|10
1649269800000|2022-04-06 18:30:00|12310.5|12308.5|12344.5|12342.5|12349.5|12347.5|12310.5|12308.5|44
1649270100000|2022-04-06 18:35:00|12345|12343|12337|12335|12350|12348|12335.5|12333.5|15
1649270400000|2022-04-06 18:40:00|12336.5|12334.5|12345|12343|12350.5|12348.5|12334|12332|14
1649270700000|2022-04-06 18:45:00|12344.5|12342.5|12344|12342|12354.5|12352.5|12341.5|12339.5|14
1649271000000|2022-04-06 18:50:00|12344.5|12342.5|12351|12349|12355.5|12353.5|12344.5|12342.5|15
1649271300000|2022-04-06 18:55:00|12351.5|12349.5|12361.5|12359.5|12362|12360|12351|12349|30
1649271600000|2022-04-06 19:00:00|12363.5|12361.5|12372.5|12370.5|12375.5|12373.5|12363.5|12361.5|57
1649271900000|2022-04-06 19:05:00|12373|12371|12359.5|12357.5|12373|12371|12352|12350|22
1649272200000|2022-04-06 19:10:00|12359|12357|12361|12359|12368|12366|12356.5|12354.5|16
1649272500000|2022-04-06 19:15:00|12361.5|12359.5|12355.5|12353.5|12371|12369|12352|12350|17
1649272800000|2022-04-06 19:20:00|12356.5|12354.5|12339.5|12337.5|12357|12355|12339|12337|21
1649273100000|2022-04-06 19:25:00|12340|12338|12327.5|12325.5|12340.5|12338.5|12325|12323|15
1649273400000|2022-04-06 19:30:00|12327|12325|12328.5|12326.5|12335|12333|12322.5|12320.5|17
1649273700000|2022-04-06 19:35:00|12329|12327|12344|12342|12348.5|12346.5|12328|12326|20
1649274000000|2022-04-06 19:40:00|12344.5|12342.5|12348|12346|12349.5|12347.5|12340|12338|21
1649274300000|2022-04-06 19:45:00|12347.5|12345.5|12360|12358|12365.5|12363.5|12345|12343|55
1649274600000|2022-04-06 19:50:00|12362.5|12360.5|12346.5|12344.5|12369.5|12367.5|12344|12342|63
1649274900000|2022-04-06 19:55:00|12345|12343|12328.7|12322.7|12362|12360|12327.8|12321.8|99
1649275200000|2022-04-06 20:00:00|12331.7|12325.7|12329.9|12323.9|12333|12327|12320.8|12314.8|0
1649275500000|2022-04-06 20:05:00|12329.3|12323.3|12334.2|12328.2|12335.8|12329.8|12329.3|12323.3|0
1649275800000|2022-04-06 20:10:00|12333.8|12327.8|12328|12322|12336|12330|12328|12322|0
1649276100000|2022-04-06 20:15:00|12328.7|12322.7|12328.6|12322.6|12329.2|12323.2|12320.8|12314.8|0
1649276400000|2022-04-06 20:20:00|12328|12322|12326.1|12320.1|12329.2|12323.2|12324.9|12318.9|0
1649276700000|2022-04-06 20:25:00|12326.5|12320.5|12328|12322|12329.2|12323.2|12326.1|12320.1|0
1649277000000|2022-04-06 20:30:00|12328.2|12322.2|12327.2|12321.2|12329.2|12323.2|12327.2|12321.2|0
1649277300000|2022-04-06 20:35:00|12327.3|12321.3|12323.7|12317.7|12328.6|12322.6|12321.2|12315.2|0
1649277600000|2022-04-06 20:40:00|12323.3|12317.3|12322.4|12316.4|12324.9|12318.9|12322.4|12316.4|0
1649277900000|2022-04-06 20:45:00|12323.7|12317.7|12324.9|12318.9|12325.5|12319.5|12322.4|12316.4|0
1649278200000|2022-04-06 20:50:00|12325.5|12319.5|12320.6|12314.6|12325.5|12319.5|12320.6|12314.6|0
1649278500000|2022-04-06 20:55:00|12321.2|12315.2|12320.2|12314.2|12321.8|12315.8|12319.6|12313.6|0
1649278800000|2022-04-06 21:00:00|12319.6|12313.6|12321|12315|12321.4|12315.4|12319.6|12313.6|0
1649279100000|2022-04-06 21:05:00|12321.2|12315.2|12322.8|12316.8|12322.9|12316.9|12321|12315|0
1649279400000|2022-04-06 21:10:00|12322.9|12316.9|12322.8|12316.8|12323.1|12317.1|12322|12316|0
1649279700000|2022-04-06 21:15:00|12322.9|12316.9|12322.8|12316.8|12322.9|12316.9|12322.8|12316.8|0
1649280000000|2022-04-06 21:20:00|12322.9|12316.9|12322.8|12316.8|12323|12317|12322.6|12316.6|0
1649280300000|2022-04-06 21:25:00|12322.9|12316.9|12322.6|12316.6|12323.1|12317.1|12322.6|12316.6|0
1649280600000|2022-04-06 21:30:00|12322.4|12316.4|12321|12315|12322.4|12316.4|12320.2|12314.2|0
1649280900000|2022-04-06 21:35:00|12321.2|12315.2|12321|12315|12321.2|12315.2|12320.8|12314.8|0
1649281200000|2022-04-06 21:40:00|12321.2|12315.2|12321.4|12315.4|12321.4|12315.4|12321.2|12315.2|0
1649281500000|2022-04-06 21:45:00|12321.6|12315.6|12322.4|12316.4|12322.4|12316.4|12321.2|12315.2|0
1649281800000|2022-04-06 21:50:00|12322.3|12316.3|12321.8|12315.8|12322.3|12316.3|12321.6|12315.6|0
1649282100000|2022-04-06 21:55:00|12321.6|12315.6|12322|12316|12322|12316|12321.2|12315.2|0
1649282400000|2022-04-06 22:00:00|12322.2|12316.2|12328|12322|12328|12322|12320.2|12314.2|0
1649282700000|2022-04-06 22:05:00|12328.6|12322.6|12331|12325|12332.3|12326.3|12327.2|12321.2|0
1649283000000|2022-04-06 22:10:00|12331.5|12325.5|12331.5|12325.5|12332.3|12326.3|12330.4|12324.4|0
1649283300000|2022-04-06 22:15:00|12331.6|12325.6|12329.8|12323.8|12334.1|12328.1|12329.8|12323.8|0
1649283600000|2022-04-06 22:20:00|12330.4|12324.4|12329.8|12323.8|12331|12325|12329.2|12323.2|0
1649283900000|2022-04-06 22:25:00|12330.4|12324.4|12329.8|12323.8|12330.4|12324.4|12328|12322|0
1649284200000|2022-04-06 22:30:00|12331|12325|12334.7|12328.7|12334.7|12328.7|12331|12325|0
1649284500000|2022-04-06 22:35:00|12335|12329|12333.5|12327.5|12335.2|12329.2|12332.9|12326.9|0
1649284800000|2022-04-06 22:40:00|12333.7|12327.7|12334.1|12328.1|12334.7|12328.7|12329.2|12323.2|0
1649285100000|2022-04-06 22:45:00|12334.3|12328.3|12332.3|12326.3|12334.7|12328.7|12332.3|12326.3|0
1649285400000|2022-04-06 22:50:00|12331.9|12325.9|12329.2|12323.2|12332.5|12326.5|12327.2|12321.2|0
1649285700000|2022-04-06 22:55:00|12328.6|12322.6|12330.4|12324.4|12331.5|12325.5|12328.6|12322.6|0
1649286000000|2022-04-06 23:00:00|12330|12324|12326.7|12320.7|12332.3|12326.3|12326.7|12320.7|0
1649286300000|2022-04-06 23:05:00|12326.6|12320.6|12326.7|12320.7|12327.2|12321.2|12324.9|12318.9|0
1649286600000|2022-04-06 23:10:00|12326.6|12320.6|12326.1|12320.1|12328|12322|12324.9|12318.9|0
1649286900000|2022-04-06 23:15:00|12326.7|12320.7|12326.7|12320.7|12327.6|12321.6|12326.1|12320.1|0
1649287200000|2022-04-06 23:20:00|12326.6|12320.6|12328|12322|12329.2|12323.2|12326.5|12320.5|0
1649287500000|2022-04-06 23:25:00|12327.2|12321.2|12327.2|12321.2|12328|12322|12326.1|12320.1|0
1649287800000|2022-04-06 23:30:00|12326.7|12320.7|12320|12314|12328|12322|12318.1|12312.1|0
1649288100000|2022-04-06 23:35:00|12319.4|12313.4|12309.5|12303.5|12320|12314|12308.3|12302.3|0
1649288400000|2022-04-06 23:40:00|12309.9|12303.9|12309.9|12303.9|12311.4|12305.4|12307.7|12301.7|0
1649288700000|2022-04-06 23:45:00|12310.3|12304.3|12307.2|12301.2|12310.9|12304.9|12307.2|12301.2|0
1649289000000|2022-04-06 23:50:00|12307.1|12301.1|12302.1|12296.1|12307.7|12301.7|12299|12293|0
1649289300000|2022-04-06 23:55:00|12301.7|12295.7|12297.2|12291.2|12302.1|12296.1|12294.1|12288.1|0
1649289600000|2022-04-07 00:00:00|12295.3|12289.3|12300.7|12294.7|12302.1|12296.1|12289.8|12283.8|0
1649289900000|2022-04-07 00:05:00|12300.8|12294.8|12297.2|12291.2|12302.1|12296.1|12297.2|12291.2|0
1649290200000|2022-04-07 00:10:00|12296.8|12290.8|12296.5|12290.5|12302.1|12296.1|12295.3|12289.3|0
1649290500000|2022-04-07 00:15:00|12297.2|12291.2|12291.6|12285.6|12300.2|12294.2|12290.4|12284.4|0
1649290800000|2022-04-07 00:20:00|12291.3|12285.3|12292.9|12286.9|12295.9|12289.9|12291|12285|0
1649291100000|2022-04-07 00:25:00|12293.5|12287.5|12297.2|12291.2|12297.8|12291.8|12291.6|12285.6|0
1649291400000|2022-04-07 00:30:00|12297.8|12291.8|12294.1|12288.1|12297.8|12291.8|12292.3|12286.3|0
1649291700000|2022-04-07 00:35:00|12293.8|12287.8|12291.6|12285.6|12294.1|12288.1|12291|12285|0
1649292000000|2022-04-07 00:40:00|12291.9|12285.9|12298.4|12292.4|12299.6|12293.6|12291.9|12285.9|0
1649292300000|2022-04-07 00:45:00|12297.8|12291.8|12294.1|12288.1|12298.4|12292.4|12292.9|12286.9|0
1649292600000|2022-04-07 00:50:00|12295.3|12289.3|12295.3|12289.3|12297.2|12291.2|12293.5|12287.5|0
1649292900000|2022-04-07 00:55:00|12295.9|12289.9|12298.4|12292.4|12298.4|12292.4|12293.5|12287.5|0
1649293200000|2022-04-07 01:00:00|12299|12293|12295.3|12289.3|12299|12293|12293.5|12287.5|0
1649293500000|2022-04-07 01:05:00|12295.6|12289.6|12304.5|12298.5|12305.1|12299.1|12295.3|12289.3|0
1649293800000|2022-04-07 01:10:00|12305.1|12299.1|12303.3|12297.3|12306.3|12300.3|12300.8|12294.8|0
1649294100000|2022-04-07 01:15:00|12302.7|12296.7|12303.9|12297.9|12306.3|12300.3|12302.7|12296.7|0
1649294400000|2022-04-07 01:20:00|12304.5|12298.5|12300.8|12294.8|12305.1|12299.1|12300.2|12294.2|0
1649294700000|2022-04-07 01:25:00|12300.2|12294.2|12296.5|12290.5|12300.2|12294.2|12295.9|12289.9|0
1649295000000|2022-04-07 01:30:00|12295.9|12289.9|12300.2|12294.2|12301.1|12295.1|12294.1|12288.1|0
1649295300000|2022-04-07 01:35:00|12299.6|12293.6|12302.7|12296.7|12303.3|12297.3|12299.6|12293.6|0
1649295600000|2022-04-07 01:40:00|12303.3|12297.3|12313.7|12307.7|12313.7|12307.7|12303.3|12297.3|0
1649295900000|2022-04-07 01:45:00|12314.3|12308.3|12312.5|12306.5|12320.4|12314.4|12310|12304|0
1649296200000|2022-04-07 01:50:00|12312.1|12306.1|12311.2|12305.2|12313.7|12307.7|12309.4|12303.4|0
1649296500000|2022-04-07 01:55:00|12311.9|12305.9|12310.6|12304.6|12314.3|12308.3|12309.4|12303.4|0
1649296800000|2022-04-07 02:00:00|12310|12304|12307|12301|12311.9|12305.9|12306.3|12300.3|0
1649297100000|2022-04-07 02:05:00|12306.3|12300.3|12305.7|12299.7|12308.8|12302.8|12305.1|12299.1|0
1649297400000|2022-04-07 02:10:00|12306|12300|12307.6|12301.6|12308.8|12302.8|12305.1|12299.1|0
1649297700000|2022-04-07 02:15:00|12307|12301|12306.3|12300.3|12308.2|12302.2|12305.1|12299.1|0
1649298000000|2022-04-07 02:20:00|12306|12300|12306|12300|12307|12301|12305.1|12299.1|0
1649298300000|2022-04-07 02:25:00|12306.3|12300.3|12306.3|12300.3|12308.2|12302.2|12306.3|12300.3|0
1649298600000|2022-04-07 02:30:00|12307|12301|12307.6|12301.6|12311.9|12305.9|12307|12301|0
1649298900000|2022-04-07 02:35:00|12307|12301|12301.4|12295.4|12307|12301|12301.4|12295.4|0
1649299200000|2022-04-07 02:40:00|12302.1|12296.1|12301.4|12295.4|12302.1|12296.1|12300.2|12294.2|0
1649299500000|2022-04-07 02:45:00|12301.1|12295.1|12301.4|12295.4|12303|12297|12300.8|12294.8|0
1649299800000|2022-04-07 02:50:00|12302.1|12296.1|12303.3|12297.3|12305.1|12299.1|12302.1|12296.1|0
1649300100000|2022-04-07 02:55:00|12303|12297|12303.3|12297.3|12305.1|12299.1|12302.1|12296.1|0
1649300400000|2022-04-07 03:00:00|12303.6|12297.6|12302.7|12296.7|12305.1|12299.1|12302.7|12296.7|0
1649300700000|2022-04-07 03:05:00|12302.1|12296.1|12301.4|12295.4|12302.7|12296.7|12300.5|12294.5|0
1649301000000|2022-04-07 03:10:00|12300.8|12294.8|12301.4|12295.4|12302.1|12296.1|12300.2|12294.2|0
1649301300000|2022-04-07 03:15:00|12301.7|12295.7|12299|12293|12301.7|12295.7|12297.8|12291.8|0
1649301600000|2022-04-07 03:20:00|12299.6|12293.6|12299|12293|12300.2|12294.2|12299|12293|0
1649301900000|2022-04-07 03:25:00|12298.4|12292.4|12295.3|12289.3|12299.6|12293.6|12294.1|12288.1|0
1649302200000|2022-04-07 03:30:00|12295.6|12289.6|12294.7|12288.7|12296.5|12290.5|12293.5|12287.5|0
1649302500000|2022-04-07 03:35:00|12294.4|12288.4|12292.9|12286.9|12295.9|12289.9|12292.9|12286.9|0
1649302800000|2022-04-07 03:40:00|12292.3|12286.3|12290.4|12284.4|12292.9|12286.9|12290.4|12284.4|0
1649303100000|2022-04-07 03:45:00|12291|12285|12293.5|12287.5|12294.1|12288.1|12291|12285|0
1649303400000|2022-04-07 03:50:00|12293.8|12287.8|12290.1|12284.1|12294.1|12288.1|12290.1|12284.1|0
1649303700000|2022-04-07 03:55:00|12290.4|12284.4|12285.2|12279.2|12291|12285|12284.9|12278.9|0
1649304000000|2022-04-07 04:00:00|12285.5|12279.5|12287.4|12281.4|12288|12282|12283.7|12277.7|0
1649304300000|2022-04-07 04:05:00|12286.8|12280.8|12286.1|12280.1|12288.6|12282.6|12286.1|12280.1|0
1649304600000|2022-04-07 04:10:00|12285.5|12279.5|12284.3|12278.3|12286.1|12280.1|12283.1|12277.1|0
1649304900000|2022-04-07 04:15:00|12284.6|12278.6|12285.8|12279.8|12285.8|12279.8|12283.7|12277.7|0
1649305200000|2022-04-07 04:20:00|12285.5|12279.5|12283.1|12277.1|12286.1|12280.1|12283.1|12277.1|0
1649305500000|2022-04-07 04:25:00|12282.8|12276.8|12284.6|12278.6|12284.9|12278.9|12278.2|12272.2|0
1649305800000|2022-04-07 04:30:00|12284.9|12278.9|12288.6|12282.6|12290.4|12284.4|12284.9|12278.9|0
1649306100000|2022-04-07 04:35:00|12288.9|12282.9|12289.2|12283.2|12289.2|12283.2|12287.4|12281.4|0
1649306400000|2022-04-07 04:40:00|12288|12282|12289.8|12283.8|12289.8|12283.8|12287.4|12281.4|0
1649306700000|2022-04-07 04:45:00|12290.4|12284.4|12290.4|12284.4|12291|12285|12287.4|12281.4|0
1649307000000|2022-04-07 04:50:00|12291|12285|12288|12282|12291.6|12285.6|12287.4|12281.4|0
1649307300000|2022-04-07 04:55:00|12287.4|12281.4|12286.4|12280.4|12287.4|12281.4|12284.9|12278.9|0
1649307600000|2022-04-07 05:00:00|12286.1|12280.1|12285.4|12279.4|12290.4|12284.4|12283.7|12277.7|0
1649307900000|2022-04-07 05:05:00|12285.1|12279.1|12287.9|12281.9|12287.9|12281.9|12281.7|12275.7|0
1649308200000|2022-04-07 05:10:00|12288.5|12282.5|12288.5|12282.5|12290|12284|12284.2|12278.2|0
1649308500000|2022-04-07 05:15:00|12288.8|12282.8|12284.8|12278.8|12289.7|12283.7|12283.6|12277.6|0
1649308800000|2022-04-07 05:20:00|12285.1|12279.1|12282.3|12276.3|12286|12280|12281.7|12275.7|0
1649309100000|2022-04-07 05:25:00|12282|12276|12281.7|12275.7|12282.3|12276.3|12279.3|12273.3|0
1649309400000|2022-04-07 05:30:00|12281.1|12275.1|12284.2|12278.2|12286.6|12280.6|12280.5|12274.5|0
1649309700000|2022-04-07 05:35:00|12284.5|12278.5|12292.1|12286.1|12292.8|12286.8|12283.6|12277.6|0
1649310000000|2022-04-07 05:40:00|12291.5|12285.5|12289.7|12283.7|12294.6|12288.6|12289.7|12283.7|0
1649310300000|2022-04-07 05:45:00|12289.4|12283.4|12299.7|12293.7|12301.4|12295.4|12288.5|12282.5|0
1649310600000|2022-04-07 05:50:00|12299|12293|12303.3|12297.3|12303.9|12297.9|12297.2|12291.2|0
1649310900000|2022-04-07 05:55:00|12302.7|12296.7|12298.4|12292.4|12305.2|12299.2|12298.4|12292.4|0
1649311200000|2022-04-07 06:00:00|12324|12322|12318|12316|12327|12325|12302|12300|78
1649311500000|2022-04-07 06:05:00|12317.5|12315.5|12324.5|12322.5|12329|12327|12313|12311|20
1649311800000|2022-04-07 06:10:00|12324|12322|12326.5|12324.5|12336|12334|12321|12319|26
1649312100000|2022-04-07 06:15:00|12325|12323|12330.5|12328.5|12334|12332|12324.5|12322.5|21
1649312400000|2022-04-07 06:20:00|12331|12329|12336.5|12334.5|12338.5|12336.5|12328.5|12326.5|28
1649312700000|2022-04-07 06:25:00|12336|12334|12348|12346|12350|12348|12334|12332|65
1649313000000|2022-04-07 06:30:00|12347.5|12345.5|12342.5|12340.5|12353|12351|12337.5|12335.5|31
1649313300000|2022-04-07 06:35:00|12342|12340|12351|12349|12352.5|12350.5|12342|12340|21
1649313600000|2022-04-07 06:40:00|12351.5|12349.5|12359|12357|12362|12360|12350.5|12348.5|31
1649313900000|2022-04-07 06:45:00|12358.5|12356.5|12349.5|12347.5|12358.5|12356.5|12349.5|12347.5|52
1649314200000|2022-04-07 06:50:00|12349|12347|12354.5|12352.5|12358|12356|12348.5|12346.5|9
1649314500000|2022-04-07 06:55:00|12354|12352|12369.5|12367.5|12369.5|12367.5|12352.5|12350.5|72
1649314800000|2022-04-07 07:00:00|12369|12367|12399|12397|12399|12397|12364|12362|1030
1649315100000|2022-04-07 07:05:00|12398|12396|12409|12407|12414|12412|12395|12393|909
1649315400000|2022-04-07 07:10:00|12409.5|12407.5|12433.5|12431.5|12439|12437|12409.5|12407.5|562
1649315700000|2022-04-07 07:15:00|12434|12432|12433|12431|12446.5|12444.5|12427|12425|639
1649316000000|2022-04-07 07:20:00|12432.5|12430.5|12433|12431|12441.5|12439.5|12426|12424|343
1649316300000|2022-04-07 07:25:00|12432.5|12430.5|12430|12428|12438|12436|12428.5|12426.5|401
1649316600000|2022-04-07 07:30:00|12430.5|12428.5|12414|12412|12433.5|12431.5|12409.5|12407.5|686
1649316900000|2022-04-07 07:35:00|12415|12413|12415|12413|12420|12418|12408|12406|298
1649317200000|2022-04-07 07:40:00|12415.5|12413.5|12388|12386|12419|12417|12388|12386|261
1649317500000|2022-04-07 07:45:00|12388.5|12386.5|12383|12381|12390|12388|12380.5|12378.5|257
1649317800000|2022-04-07 07:50:00|12382.5|12380.5|12394.5|12392.5|12400.5|12398.5|12381.5|12379.5|231
1649318100000|2022-04-07 07:55:00|12395|12393|12389.5|12387.5|12396|12394|12384|12382|242
1649318400000|2022-04-07 08:00:00|12390|12388|12393|12391|12397.5|12395.5|12385.5|12383.5|334
1649318700000|2022-04-07 08:05:00|12392.5|12390.5|12409|12407|12410.5|12408.5|12389.5|12387.5|284
1649319000000|2022-04-07 08:10:00|12409.5|12407.5|12402|12400|12414|12412|12401|12399|260
1649319300000|2022-04-07 08:15:00|12402.5|12400.5|12412|12410|12418|12416|12402.5|12400.5|149
1649319600000|2022-04-07 08:20:00|12412.5|12410.5|12413|12411|12423|12421|12411|12409|219
1649319900000|2022-04-07 08:25:00|12412.5|12410.5|12418|12416|12424|12422|12411.5|12409.5|166
1649320200000|2022-04-07 08:30:00|12418.5|12416.5|12432|12430|12432|12430|12415|12413|210
1649320500000|2022-04-07 08:35:00|12432.5|12430.5|12427|12425|12435.5|12433.5|12424|12422|200
1649320800000|2022-04-07 08:40:00|12427.5|12425.5|12434.5|12432.5|12437.5|12435.5|12426.5|12424.5|198
1649321100000|2022-04-07 08:45:00|12434|12432|12445|12443|12446|12444|12434|12432|217
1649321400000|2022-04-07 08:50:00|12445.5|12443.5|12456|12454|12457.5|12455.5|12444.5|12442.5|238
1649321700000|2022-04-07 08:55:00|12455.5|12453.5|12470|12468|12470.5|12468.5|12454.5|12452.5|471
1649322000000|2022-04-07 09:00:00|12470.5|12468.5|12466|12464|12475|12473|12465.5|12463.5|412
1649322300000|2022-04-07 09:05:00|12465.5|12463.5|12459|12457|12470|12468|12458.5|12456.5|613
1649322600000|2022-04-07 09:10:00|12459.5|12457.5|12452|12450|12460|12458|12449.5|12447.5|278
1649322900000|2022-04-07 09:15:00|12452.5|12450.5|12449|12447|12458.5|12456.5|12447|12445|251
1649323200000|2022-04-07 09:20:00|12449.5|12447.5|12448.5|12446.5|12454.5|12452.5|12446.5|12444.5|198
1649323500000|2022-04-07 09:25:00|12448|12446|12450.5|12448.5|12451.5|12449.5|12443.5|12441.5|152
1649323800000|2022-04-07 09:30:00|12451|12449|12454|12452|12460|12458|12447|12445|124
1649324100000|2022-04-07 09:35:00|12453.5|12451.5|12455|12453|12457.5|12455.5|12451.5|12449.5|90
1649324400000|2022-04-07 09:40:00|12455.5|12453.5|12456.5|12454.5|12460|12458|12450.5|12448.5|144
1649324700000|2022-04-07 09:45:00|12456|12454|12454.5|12452.5|12457|12455|12447.5|12445.5|129
1649325000000|2022-04-07 09:50:00|12455|12453|12452.5|12450.5|12458.5|12456.5|12450.5|12448.5|123
1649325300000|2022-04-07 09:55:00|12453.5|12451.5|12449.5|12447.5|12454|12452|12447.5|12445.5|140
1649325600000|2022-04-07 10:00:00|12449|12447|12449|12447|12453.5|12451.5|12446.5|12444.5|159
1649325900000|2022-04-07 10:05:00|12449.5|12447.5|12445|12443|12451|12449|12443.5|12441.5|159
1649326200000|2022-04-07 10:10:00|12444.5|12442.5|12446|12444|12446.5|12444.5|12440.5|12438.5|127
1649326500000|2022-04-07 10:15:00|12446.5|12444.5|12442.5|12440.5|12447.5|12445.5|12442.5|12440.5|81
1649326800000|2022-04-07 10:20:00|12443|12441|12450.5|12448.5|12453|12451|12441.5|12439.5|275
1649327100000|2022-04-07 10:25:00|12448.5|12446.5|12456|12454|12456|12454|12445.5|12443.5|64
1649327400000|2022-04-07 10:30:00|12456.5|12454.5|12450|12448|12456.5|12454.5|12450|12448|74
1649327700000|2022-04-07 10:35:00|12450.5|12448.5|12460.5|12458.5|12461.5|12459.5|12449.5|12447.5|100
1649328000000|2022-04-07 10:40:00|12460|12458|12453.5|12451.5|12460.5|12458.5|12451|12449|73
1649328300000|2022-04-07 10:45:00|12453|12451|12447.5|12445.5|12453.5|12451.5|12447.5|12445.5|105
1649328600000|2022-04-07 10:50:00|12448|12446|12443.5|12441.5|12449|12447|12442.5|12440.5|118
1649328900000|2022-04-07 10:55:00|12443|12441|12436.5|12434.5|12444.5|12442.5|12436.5|12434.5|89
1649329200000|2022-04-07 11:00:00|12437|12435|12427|12425|12439|12437|12426|12424|138
1649329500000|2022-04-07 11:05:00|12427.5|12425.5|12434.5|12432.5|12475.5|12473.5|12425|12423|1861
1649329800000|2022-04-07 11:10:00|12435.5|12433.5|12441|12439|12449|12447|12431|12429|334
1649330100000|2022-04-07 11:15:00|12440.5|12438.5|12433|12431|12442|12440|12429|12427|138
1649330400000|2022-04-07 11:20:00|12433.5|12431.5|12425|12423|12436|12434|12424|12422|158
1649330700000|2022-04-07 11:25:00|12424.5|12422.5|12416|12414|12424.5|12422.5|12414|12412|118
1649331000000|2022-04-07 11:30:00|12415.5|12413.5|12405|12403|12416|12414|12400.5|12398.5|230
1649331300000|2022-04-07 11:35:00|12405.5|12403.5|12402.5|12400.5|12409.5|12407.5|12401|12399|170
1649331600000|2022-04-07 11:40:00|12403|12401|12403.5|12401.5|12407|12405|12399.5|12397.5|139
1649331900000|2022-04-07 11:45:00|12404|12402|12401.5|12399.5|12404|12402|12397.5|12395.5|120
1649332200000|2022-04-07 11:50:00|12401|12399|12404.5|12402.5|12405.5|12403.5|12398.5|12396.5|128
1649332500000|2022-04-07 11:55:00|12405|12403|12404.5|12402.5|12408|12406|12404|12402|99
1649332800000|2022-04-07 12:00:00|12405.5|12403.5|12397|12395|12410|12408|12396.5|12394.5|99
1649333100000|2022-04-07 12:05:00|12397.5|12395.5|12397|12395|12400.5|12398.5|12394|12392|83
1649333400000|2022-04-07 12:10:00|12396.5|12394.5|12390|12388|12398|12396|12390|12388|137
1649333700000|2022-04-07 12:15:00|12390.5|12388.5|12392.5|12390.5|12394.5|12392.5|12384.5|12382.5|225
1649334000000|2022-04-07 12:20:00|12393|12391|12389.5|12387.5|12399.5|12397.5|12389.5|12387.5|228
1649334300000|2022-04-07 12:25:00|12390|12388|12390.5|12388.5|12392|12390|12383.5|12381.5|116
1649334600000|2022-04-07 12:30:00|12390|12388|12398|12396|12399|12397|12389.5|12387.5|176
1649334900000|2022-04-07 12:35:00|12399|12397|12404|12402|12406.5|12404.5|12395|12393|76
1649335200000|2022-04-07 12:40:00|12404.5|12402.5|12401|12399|12407.5|12405.5|12400.5|12398.5|88
1649335500000|2022-04-07 12:45:00|12400.5|12398.5|12395|12393|12404.5|12402.5|12392.5|12390.5|95
1649335800000|2022-04-07 12:50:00|12395.5|12393.5|12380|12378|12396.5|12394.5|12378.5|12376.5|383
1649336100000|2022-04-07 12:55:00|12380.5|12378.5|12389.5|12387.5|12390.5|12388.5|12378|12376|227
1649336400000|2022-04-07 13:00:00|12390.5|12388.5|12391|12389|12401|12399|12386|12384|307
1649336700000|2022-04-07 13:05:00|12391.5|12389.5|12392|12390|12397.5|12395.5|12388|12386|118
1649337000000|2022-04-07 13:10:00|12391.5|12389.5|12393.4|12391.4|12395.5|12393.5|12388.4|12386.4|141
1649337300000|2022-04-07 13:15:00|12392.9|12390.9|12395.4|12393.4|12396.4|12394.4|12386.4|12384.4|129
1649337600000|2022-04-07 13:20:00|12395.9|12393.9|12392.9|12390.9|12396.9|12394.9|12387.4|12385.4|415
1649337900000|2022-04-07 13:25:00|12392.4|12390.4|12394.4|12392.4|12396.9|12394.9|12388.4|12386.4|76
1649338200000|2022-04-07 13:30:00|12394.9|12392.9|12403.9|12401.9|12404.9|12402.9|12387.4|12385.4|330
1649338500000|2022-04-07 13:35:00|12404.4|12402.4|12402.9|12400.9|12405.9|12403.9|12395.9|12393.9|340
1649338800000|2022-04-07 13:40:00|12403.4|12401.4|12395.4|12393.4|12409.4|12407.4|12392.9|12390.9|229
1649339100000|2022-04-07 13:45:00|12394.9|12392.9|12389.9|12387.9|12398.4|12396.4|12387.9|12385.9|284
1649339400000|2022-04-07 13:50:00|12389.4|12387.4|12396.9|12394.9|12400.9|12398.9|12388.4|12386.4|165
1649339700000|2022-04-07 13:55:00|12397.4|12395.4|12403.4|12401.4|12403.9|12401.9|12390.9|12388.9|264
1649340000000|2022-04-07 14:00:00|12401.9|12399.9|12382.9|12380.9|12410.9|12408.9|12379.9|12377.9|604
1649340300000|2022-04-07 14:05:00|12383.4|12381.4|12377.4|12375.4|12385.9|12383.9|12373.9|12371.9|571
1649340600000|2022-04-07 14:10:00|12377.2|12375.2|12377.2|12375.2|12383.2|12381.2|12375.7|12373.7|357
1649340900000|2022-04-07 14:15:00|12376.7|12374.7|12381.7|12379.7|12384.7|12382.7|12366.2|12364.2|297
1649341200000|2022-04-07 14:20:00|12381.2|12379.2|12371.7|12369.7|12381.2|12379.2|12370.7|12368.7|215
1649341500000|2022-04-07 14:25:00|12372.2|12370.2|12364.2|12362.2|12376.2|12374.2|12363.7|12361.7|235
1649341800000|2022-04-07 14:30:00|12363.7|12361.7|12383.7|12381.7|12384.2|12382.2|12363.7|12361.7|606
1649342100000|2022-04-07 14:35:00|12383.2|12381.2|12373.7|12371.7|12388.2|12386.2|12371.2|12369.2|728
1649342400000|2022-04-07 14:40:00|12374.2|12372.2|12354.2|12352.2|12374.2|12372.2|12354.2|12352.2|241
1649342700000|2022-04-07 14:45:00|12354.7|12352.7|12356.2|12354.2|12361.2|12359.2|12352.2|12350.2|227
1649343000000|2022-04-07 14:50:00|12356.7|12354.7|12363.2|12361.2|12370.2|12368.2|12356.2|12354.2|248
1649343300000|2022-04-07 14:55:00|12362.7|12360.7|12369.2|12367.2|12369.2|12367.2|12361.2|12359.2|198
1649343600000|2022-04-07 15:00:00|12368.2|12366.2|12374.2|12372.2|12379.7|12377.7|12367.7|12365.7|401
1649343900000|2022-04-07 15:05:00|12373.7|12371.7|12372.2|12370.2|12378.2|12376.2|12370.2|12368.2|172
1649344200000|2022-04-07 15:10:00|12372.7|12370.7|12380.2|12378.2|12381.7|12379.7|12369.2|12367.2|276
1649344500000|2022-04-07 15:15:00|12379.2|12377.2|12381.2|12379.2|12383.2|12381.2|12375.2|12373.2|408
1649344800000|2022-04-07 15:20:00|12361.1|12359.1|12367.6|12365.6|12372.1|12370.1|12355.1|12353.1|495
1649345100000|2022-04-07 15:25:00|12367.1|12365.1|12358.6|12356.6|12367.6|12365.6|12342.6|12340.6|1853
1649345400000|2022-04-07 15:30:00|12361.1|12359.1|12352.1|12350.1|12361.1|12359.1|12337.1|12335.1|1649
1649345700000|2022-04-07 15:35:00|12351.6|12349.6|12353.6|12351.6|12367.1|12365.1|12348.1|12346.1|556
1649346000000|2022-04-07 15:40:00|12354.1|12352.1|12347.1|12345.1|12362.1|12360.1|12346.6|12344.6|214
1649346300000|2022-04-07 15:45:00|12347.6|12345.6|12357.1|12355.1|12363.1|12361.1|12347.6|12345.6|216
1649346600000|2022-04-07 15:50:00|12356.6|12354.6|12353.6|12351.6|12362.1|12360.1|12352.6|12350.6|102
1649346900000|2022-04-07 15:55:00|12354.1|12352.1|12360.6|12358.6|12361.1|12359.1|12352.6|12350.6|140
1649347200000|2022-04-07 16:00:00|12360.1|12358.1|12362.1|12360.1|12366.6|12364.6|12358.1|12356.1|79
1649347500000|2022-04-07 16:05:00|12363.1|12361.1|12368.6|12366.6|12369.6|12367.6|12362.1|12360.1|66
1649347800000|2022-04-07 16:10:00|12369.1|12367.1|12375.1|12373.1|12376.1|12374.1|12368.6|12366.6|39
1649348100000|2022-04-07 16:15:00|12374.6|12372.6|12372.6|12370.6|12376.6|12374.6|12371.6|12369.6|3
1649348400000|2022-04-07 16:20:00|12372.1|12370.1|12376.1|12374.1|12381.1|12379.1|12371.6|12369.6|30
1649348700000|2022-04-07 16:25:00|12375.6|12373.6|12374.1|12372.1|12379.6|12377.6|12370.6|12368.6|7
1649349000000|2022-04-07 16:30:00|12373.6|12371.6|12376.6|12374.6|12377.6|12375.6|12371.6|12369.6|15
1649349300000|2022-04-07 16:35:00|12376.1|12374.1|12374.6|12372.6|12382.1|12380.1|12373.6|12371.6|19
1649349600000|2022-04-07 16:40:00|12374.1|12372.1|12375.6|12373.6|12380.1|12378.1|12373.6|12371.6|33
1649349900000|2022-04-07 16:45:00|12375.1|12373.1|12367.6|12365.6|12380.6|12378.6|12367.6|12365.6|36
1649350200000|2022-04-07 16:50:00|12367.1|12365.1|12373.6|12371.6|12377.1|12375.1|12367.1|12365.1|18
1649350500000|2022-04-07 16:55:00|12373.1|12371.1|12378.6|12376.6|12378.6|12376.6|12371.6|12369.6|79
1649350800000|2022-04-07 17:00:00|12377.6|12375.6|12390.1|12388.1|12391.6|12389.6|12375.6|12373.6|50
1649351100000|2022-04-07 17:05:00|12389.6|12387.6|12390.6|12388.6|12392.1|12390.1|12388.1|12386.1|7
1649351400000|2022-04-07 17:10:00|12390.1|12388.1|12399.1|12397.1|12404.6|12402.6|12390.1|12388.1|43
1649351700000|2022-04-07 17:15:00|12397.1|12395.1|12399.1|12397.1|12402.1|12400.1|12395.1|12393.1|22
1649352000000|2022-04-07 17:20:00|12399.6|12397.6|12399.6|12397.6|12405.1|12403.1|12399.1|12397.1|12
1649352300000|2022-04-07 17:25:00|12400.6|12398.6|12410.1|12408.1|12415.1|12413.1|12399.6|12397.6|34
1649352600000|2022-04-07 17:30:00|12410.6|12408.6|12409.1|12407.1|12414.1|12412.1|12408.1|12406.1|6
1649352900000|2022-04-07 17:35:00|12408.6|12406.6|12403.1|12401.1|12410.6|12408.6|12402.6|12400.6|6
1649353200000|2022-04-07 17:40:00|12402.6|12400.6|12406.1|12404.1|12409.6|12407.6|12402.6|12400.6|11
1649353500000|2022-04-07 17:45:00|12405.6|12403.6|12405.1|12403.1|12410.1|12408.1|12403.1|12401.1|10
1649353800000|2022-04-07 17:50:00|12405.6|12403.6|12408.1|12406.1|12410.1|12408.1|12403.6|12401.6|5
1649354100000|2022-04-07 17:55:00|12407.6|12405.6|12426.1|12424.1|12430.1|12428.1|12407.1|12405.1|36
1649354400000|2022-04-07 18:00:00|12425.6|12423.6|12427.1|12425.1|12431.1|12429.1|12424.6|12422.6|29
1649354700000|2022-04-07 18:05:00|12426.6|12424.6|12429.6|12427.6|12429.6|12427.6|12421.6|12419.6|19
1649355000000|2022-04-07 18:10:00|12428.6|12426.6|12424.6|12422.6|12430.6|12428.6|12423.1|12421.1|26
1649355300000|2022-04-07 18:15:00|12427.1|12425.1|12418.1|12416.1|12427.1|12425.1|12417.1|12415.1|8
1649355600000|2022-04-07 18:20:00|12418.6|12416.6|12423.6|12421.6|12425.1|12423.1|12417.1|12415.1|14
1649355900000|2022-04-07 18:25:00|12423.1|12421.1|12424.6|12422.6|12436.6|12434.6|12423.1|12421.1|30
1649356200000|2022-04-07 18:30:00|12424.1|12422.1|12432.6|12430.6|12432.6|12430.6|12422.6|12420.6|20
1649356500000|2022-04-07 18:35:00|12434.1|12432.1|12432.6|12430.6|12434.6|12432.6|12425.6|12423.6|22
1649356800000|2022-04-07 18:40:00|12432.1|12430.1|12434.6|12432.6|12435.6|12433.6|12426.6|12424.6|23
1649357100000|2022-04-07 18:45:00|12435.1|12433.1|12439.6|12437.6|12443.6|12441.6|12434.1|12432.1|29
1649357400000|2022-04-07 18:50:00|12439.1|12437.1|12440.1|12438.1|12442.1|12440.1|12435.6|12433.6|39
1649357700000|2022-04-07 18:55:00|12440.6|12438.6|12459.6|12457.6|12461.6|12459.6|12440.6|12438.6|102
1649358000000|2022-04-07 19:00:00|12458.1|12456.1|12466.6|12464.6|12467.6|12465.6|12458.1|12456.1|35
1649358300000|2022-04-07 19:05:00|12464.6|12462.6|12470.6|12468.6|12471.6|12469.6|12462.1|12460.1|111
1649358600000|2022-04-07 19:10:00|12471.1|12469.1|12472.1|12470.1|12475.6|12473.6|12468.6|12466.6|63
1649358900000|2022-04-07 19:15:00|12472.6|12470.6|12466.1|12464.1|12476.1|12474.1|12462.6|12460.6|36
1649359200000|2022-04-07 19:20:00|12465.6|12463.6|12454.6|12452.6|12465.6|12463.6|12453.6|12451.6|28
1649359500000|2022-04-07 19:25:00|12454.1|12452.1|12447.1|12445.1|12457.1|12455.1|12446.1|12444.1|42
1649359800000|2022-04-07 19:30:00|12446.6|12444.6|12457.1|12455.1|12457.1|12455.1|12446.1|12444.1|21
1649360100000|2022-04-07 19:35:00|12456.6|12454.6|12462.6|12460.6|12462.6|12460.6|12455.6|12453.6|13
1649360400000|2022-04-07 19:40:00|12463.1|12461.1|12462.6|12460.6|12468.6|12466.6|12456.1|12454.1|66
1649360700000|2022-04-07 19:45:00|12463.1|12461.1|12464.1|12462.1|12473.6|12471.6|12455.1|12453.1|61
1649361000000|2022-04-07 19:50:00|12463.6|12461.6|12449.1|12447.1|12464.6|12462.6|12447.1|12445.1|52
1649361300000|2022-04-07 19:55:00|12448.6|12446.6|12453.3|12447.3|12463.1|12461.1|12445.1|12443.1|85
1649361600000|2022-04-07 20:00:00|12459.8|12453.8|12455.6|12449.6|12461.1|12455.1|12452.4|12446.4|0
1649361900000|2022-04-07 20:05:00|12456.7|12450.7|12457.3|12451.3|12459.1|12453.1|12454.2|12448.2|0
1649362200000|2022-04-07 20:10:00|12457.4|12451.4|12457.5|12451.5|12462.8|12456.8|12456.3|12450.3|0
1649362500000|2022-04-07 20:15:00|12457.9|12451.9|12453.8|12447.8|12460.7|12454.7|12453|12447|0
1649362800000|2022-04-07 20:20:00|12453.2|12447.2|12446.5|12440.5|12453.8|12447.8|12445.9|12439.9|0
1649363100000|2022-04-07 20:25:00|12447.1|12441.1|12445.5|12439.5|12447.7|12441.7|12442.8|12436.8|0
1649363400000|2022-04-07 20:30:00|12445.9|12439.9|12447.7|12441.7|12448.3|12442.3|12444|12438|0
1649363700000|2022-04-07 20:35:00|12448.3|12442.3|12450.8|12444.8|12450.8|12444.8|12447.1|12441.1|0
1649364000000|2022-04-07 20:40:00|12450.9|12444.9|12448.9|12442.9|12451.4|12445.4|12448.3|12442.3|0
1649364300000|2022-04-07 20:45:00|12449.5|12443.5|12451.4|12445.4|12451.4|12445.4|12447.7|12441.7|0
1649364600000|2022-04-07 20:50:00|12452|12446|12455.8|12449.8|12456.3|12450.3|12452|12446|0
1649364900000|2022-04-07 20:55:00|12455.7|12449.7|12452|12446|12455.8|12449.8|12450.4|12444.4|0
1649365200000|2022-04-07 21:00:00|12452.4|12446.4|12452.2|12446.2|12453|12447|12451.4|12445.4|0
1649365500000|2022-04-07 21:05:00|12452.6|12446.6|12451.2|12445.2|12453|12447|12451.2|12445.2|0
1649365800000|2022-04-07 21:10:00|12451|12445|12450.8|12444.8|12451|12445|12449.9|12443.9|0
1649366100000|2022-04-07 21:15:00|12450.6|12444.6|12449.1|12443.1|12450.6|12444.6|12448.9|12442.9|0
1649366400000|2022-04-07 21:20:00|12449.5|12443.5|12449.5|12443.5|12450.4|12444.4|12449.1|12443.1|0
1649366700000|2022-04-07 21:25:00|12449.4|12443.4|12450.2|12444.2|12452.2|12446.2|12449.1|12443.1|0
1649367000000|2022-04-07 21:30:00|12450.3|12444.3|12451.2|12445.2|12451.2|12445.2|12450.3|12444.3|0
1649367300000|2022-04-07 21:35:00|12451.6|12445.6|12451.4|12445.4|12452.2|12446.2|12450.8|12444.8|0
1649367600000|2022-04-07 21:40:00|12451.6|12445.6|12452.2|12446.2|12452.2|12446.2|12451|12445|0
1649367900000|2022-04-07 21:45:00|12451.8|12445.8|12452.2|12446.2|12452.8|12446.8|12451.8|12445.8|0
1649368200000|2022-04-07 21:50:00|12452|12446|12452|12446|12452.2|12446.2|12451.8|12445.8|0
1649368500000|2022-04-07 21:55:00|12451.8|12445.8|12450.8|12444.8|12452.8|12446.8|12450.8|12444.8|0
1649368800000|2022-04-07 22:00:00|12449.9|12443.9|12456.3|12450.3|12456.3|12450.3|12449.9|12443.9|0
1649369100000|2022-04-07 22:05:00|12455.8|12449.8|12455.2|12449.2|12456|12450|12453.2|12447.2|0
1649369400000|2022-04-07 22:10:00|12455.4|12449.4|12458.1|12452.1|12459.5|12453.5|12454.6|12448.6|0
1649369700000|2022-04-07 22:15:00|12458.5|12452.5|12456.3|12450.3|12458.7|12452.7|12456.3|12450.3|0
1649370000000|2022-04-07 22:20:00|12456.4|12450.4|12456.9|12450.9|12458.1|12452.1|12456.3|12450.3|0
1649370300000|2022-04-07 22:25:00|12456.5|12450.5|12454.6|12448.6|12456.5|12450.5|12454.2|12448.2|0
1649370600000|2022-04-07 22:30:00|12455.2|12449.2|12453.8|12447.8|12455.8|12449.8|12453.8|12447.8|0
1649370900000|2022-04-07 22:35:00|12454.6|12448.6|12454.6|12448.6|12455.2|12449.2|12453.8|12447.8|0
1649371200000|2022-04-07 22:40:00|12455.8|12449.8|12455.9|12449.9|12455.9|12449.9|12455.2|12449.2|0
1649371500000|2022-04-07 22:45:00|12454.7|12448.7|12454.7|12448.7|12455.9|12449.9|12453.9|12447.9|0
1649371800000|2022-04-07 22:50:00|12454.3|12448.3|12452.8|12446.8|12454.7|12448.7|12452.2|12446.2|0
1649372100000|2022-04-07 22:55:00|12452.6|12446.6|12455.3|12449.3|12455.3|12449.3|12452.6|12446.6|0
1649372400000|2022-04-07 23:00:00|12454.9|12448.9|12452.8|12446.8|12455.9|12449.9|12452.2|12446.2|0
1649372700000|2022-04-07 23:05:00|12453.2|12447.2|12453.9|12447.9|12454.7|12448.7|12453.2|12447.2|0
1649373000000|2022-04-07 23:10:00|12454|12448|12461|12455|12461.2|12455.2|12453.4|12447.4|0
1649373300000|2022-04-07 23:15:00|12460.6|12454.6|12457.9|12451.9|12460.9|12454.9|12457.5|12451.5|0
1649373600000|2022-04-07 23:20:00|12458.2|12452.2|12459.7|12453.7|12460.3|12454.3|12457.9|12451.9|0
1649373900000|2022-04-07 23:25:00|12460.3|12454.3|12462.2|12456.2|12464.1|12458.1|12459.7|12453.7|0
1649374200000|2022-04-07 23:30:00|12462.5|12456.5|12461|12455|12462.9|12456.9|12459.8|12453.8|0
1649374500000|2022-04-07 23:35:00|12461.3|12455.3|12462.9|12456.9|12462.9|12456.9|12460.4|12454.4|0
1649374800000|2022-04-07 23:40:00|12462.5|12456.5|12464.1|12458.1|12465.9|12459.9|12462.2|12456.2|0
1649375100000|2022-04-07 23:45:00|12464.1|12458.1|12466.5|12460.5|12466.5|12460.5|12462.2|12456.2|0
1649375400000|2022-04-07 23:50:00|12465.9|12459.9|12469.1|12463.1|12470.3|12464.3|12465.9|12459.9|0
1649375700000|2022-04-07 23:55:00|12469.7|12463.7|12467.7|12461.7|12471.4|12465.4|12467.7|12461.7|0
1649376000000|2022-04-08 00:00:00|12467.2|12461.2|12468.9|12462.9|12469.5|12463.5|12462.1|12456.1|0
1649376300000|2022-04-08 00:05:00|12468.3|12462.3|12467.7|12461.7|12470.1|12464.1|12466.4|12460.4|0
1649376600000|2022-04-08 00:10:00|12467.1|12461.1|12465.2|12459.2|12468.3|12462.3|12464.6|12458.6|0
1649376900000|2022-04-08 00:15:00|12465.8|12459.8|12456.6|12450.6|12465.8|12459.8|12456|12450|0
1649377200000|2022-04-08 00:20:00|12455.3|12449.3|12454.8|12448.8|12460.3|12454.3|12452.3|12446.3|0
1649377500000|2022-04-08 00:25:00|12454.2|12448.2|12443.7|12437.7|12456.6|12450.6|12443.1|12437.1|0
1649377800000|2022-04-08 00:30:00|12443.1|12437.1|12443.3|12437.3|12447|12441|12443.1|12437.1|0
1649378100000|2022-04-08 00:35:00|12443.9|12437.9|12447|12441|12447.6|12441.6|12443.3|12437.3|0
1649378400000|2022-04-08 00:40:00|12446.4|12440.4|12446.4|12440.4|12447.6|12441.6|12445.8|12439.8|0
1649378700000|2022-04-08 00:45:00|12447|12441|12446.4|12440.4|12448.8|12442.8|12444.5|12438.5|0
1649379000000|2022-04-08 00:50:00|12445.8|12439.8|12448.2|12442.2|12449.1|12443.1|12445.8|12439.8|0
1649379300000|2022-04-08 00:55:00|12447.6|12441.6|12451.3|12445.3|12451.3|12445.3|12445.8|12439.8|0
1649379600000|2022-04-08 01:00:00|12451.9|12445.9|12451.9|12445.9|12453.2|12447.2|12450.1|12444.1|0
1649379900000|2022-04-08 01:05:00|12452.5|12446.5|12450.1|12444.1|12453.8|12447.8|12450.1|12444.1|0
1649380200000|2022-04-08 01:10:00|12450.7|12444.7|12447.3|12441.3|12450.7|12444.7|12447|12441|0
1649380500000|2022-04-08 01:15:00|12447.6|12441.6|12445.8|12439.8|12449.5|12443.5|12443.9|12437.9|0
1649380800000|2022-04-08 01:20:00|12446.1|12440.1|12443.3|12437.3|12448.2|12442.2|12443.3|12437.3|0
1649381100000|2022-04-08 01:25:00|12443.6|12437.6|12448|12442|12449.2|12443.2|12443.3|12437.3|0
1649381400000|2022-04-08 01:30:00|12448.6|12442.6|12448|12442|12449.2|12443.2|12447.4|12441.4|0
1649381700000|2022-04-08 01:35:00|12447.4|12441.4|12448.6|12442.6|12449.2|12443.2|12446.7|12440.7|0
1649382000000|2022-04-08 01:40:00|12448.9|12442.9|12453.5|12447.5|12454.1|12448.1|12448.6|12442.6|0
1649382300000|2022-04-08 01:45:00|12454.1|12448.1|12452.9|12446.9|12454.1|12448.1|12452.9|12446.9|0
1649382600000|2022-04-08 01:50:00|12453.5|12447.5|12446.7|12440.7|12453.5|12447.5|12446.7|12440.7|0
1649382900000|2022-04-08 01:55:00|12447|12441|12447.4|12441.4|12448.6|12442.6|12446.7|12440.7|0
1649383200000|2022-04-08 02:00:00|12447|12441|12450.4|12444.4|12451.1|12445.1|12446.7|12440.7|0
1649383500000|2022-04-08 02:05:00|12450.1|12444.1|12448.9|12442.9|12451.7|12445.7|12448.6|12442.6|0
1649383800000|2022-04-08 02:10:00|12449.2|12443.2|12449.8|12443.8|12450.4|12444.4|12447.4|12441.4|0
1649384100000|2022-04-08 02:15:00|12450.1|12444.1|12449.2|12443.2|12452.3|12446.3|12446.7|12440.7|0
1649384400000|2022-04-08 02:20:00|12449.8|12443.8|12450.4|12444.4|12451.7|12445.7|12449.2|12443.2|0
1649384700000|2022-04-08 02:25:00|12449.8|12443.8|12452.9|12446.9|12452.9|12446.9|12449.8|12443.8|0
1649385000000|2022-04-08 02:30:00|12453.5|12447.5|12456|12450|12456.6|12450.6|12452.3|12446.3|0
1649385300000|2022-04-08 02:35:00|12455.4|12449.4|12455.7|12449.7|12456|12450|12454.4|12448.4|0
1649385600000|2022-04-08 02:40:00|12455.4|12449.4|12457.9|12451.9|12457.9|12451.9|12452.6|12446.6|0
1649385900000|2022-04-08 02:45:00|12458.5|12452.5|12460.3|12454.3|12462.8|12456.8|12457.9|12451.9|0
1649386200000|2022-04-08 02:50:00|12460.9|12454.9|12460.3|12454.3|12461.6|12455.6|12459.7|12453.7|0
1649386500000|2022-04-08 02:55:00|12459.7|12453.7|12461.6|12455.6|12462.2|12456.2|12459.7|12453.7|0
1649386800000|2022-04-08 03:00:00|12462.2|12456.2|12457.3|12451.3|12463.4|12457.4|12456.6|12450.6|0
1649387100000|2022-04-08 03:05:00|12456.6|12450.6|12459.1|12453.1|12459.1|12453.1|12456|12450|0
1649387400000|2022-04-08 03:10:00|12458.5|12452.5|12461|12455|12462.8|12456.8|12458.2|12452.2|0
1649387700000|2022-04-08 03:15:00|12460.3|12454.3|12460.3|12454.3|12462.2|12456.2|12459.7|12453.7|0
1649388000000|2022-04-08 03:20:00|12460|12454|12461.6|12455.6|12463.4|12457.4|12459.7|12453.7|0
1649388300000|2022-04-08 03:25:00|12461|12455|12458.5|12452.5|12461|12455|12457.9|12451.9|0
1649388600000|2022-04-08 03:30:00|12458.8|12452.8|12454.8|12448.8|12459.7|12453.7|12451.7|12445.7|0
1649388900000|2022-04-08 03:35:00|12455.4|12449.4|12456.1|12450.1|12456.8|12450.8|12454.8|12448.8|0
1649389200000|2022-04-08 03:40:00|12455.8|12449.8|12458|12452|12458.6|12452.6|12455.5|12449.5|0
1649389500000|2022-04-08 03:45:00|12457.7|12451.7|12455.5|12449.5|12458.6|12452.6|12455.5|12449.5|0
1649389800000|2022-04-08 03:50:00|12456.1|12450.1|12451.8|12445.8|12456.8|12450.8|12451.2|12445.2|0
1649390100000|2022-04-08 03:55:00|12452.4|12446.4|12454.3|12448.3|12454.3|12448.3|12450.6|12444.6|0
1649390400000|2022-04-08 04:00:00|12454.9|12448.9|12450.6|12444.6|12455.5|12449.5|12450.6|12444.6|0
1649390700000|2022-04-08 04:05:00|12451.2|12445.2|12450.6|12444.6|12452.4|12446.4|12450.6|12444.6|0
1649391000000|2022-04-08 04:10:00|12450.9|12444.9|12451.2|12445.2|12453.1|12447.1|12450.9|12444.9|0
1649391300000|2022-04-08 04:15:00|12451.8|12445.8|12448.7|12442.7|12451.8|12445.8|12448.7|12442.7|0
1649391600000|2022-04-08 04:20:00|12449.4|12443.4|12449.4|12443.4|12449.4|12443.4|12447.5|12441.5|0
1649391900000|2022-04-08 04:25:00|12448.7|12442.7|12451.2|12445.2|12451.8|12445.8|12448.7|12442.7|0
1649392200000|2022-04-08 04:30:00|12451.8|12445.8|12450.6|12444.6|12451.8|12445.8|12450|12444|0
1649392500000|2022-04-08 04:35:00|12451.2|12445.2|12452.4|12446.4|12453.7|12447.7|12451.2|12445.2|0
1649392800000|2022-04-08 04:40:00|12453.1|12447.1|12450.2|12444.2|12454.3|12448.3|12449.9|12443.9|0
1649393100000|2022-04-08 04:45:00|12449.9|12443.9|12447.4|12441.4|12450.2|12444.2|12447.4|12441.4|0
1649393400000|2022-04-08 04:50:00|12448|12442|12444.9|12438.9|12448|12442|12444.9|12438.9|0
1649393700000|2022-04-08 04:55:00|12445.5|12439.5|12448.6|12442.6|12448.6|12442.6|12444.9|12438.9|0
1649394000000|2022-04-08 05:00:00|12448.3|12442.3|12447.4|12441.4|12451.7|12445.7|12447.4|12441.4|0
1649394300000|2022-04-08 05:05:00|12446.8|12440.8|12448.7|12442.7|12448.7|12442.7|12444.9|12438.9|0
1649394600000|2022-04-08 05:10:00|12448.4|12442.4|12454.8|12448.8|12454.8|12448.8|12446.8|12440.8|0
1649394900000|2022-04-08 05:15:00|12455.5|12449.5|12459.6|12453.6|12460.4|12454.4|12454.2|12448.2|0
1649395200000|2022-04-08 05:20:00|12460.3|12454.3|12458.7|12452.7|12461.9|12455.9|12456.8|12450.8|0
1649395500000|2022-04-08 05:25:00|12458.1|12452.1|12457.4|12451.4|12459.3|12453.3|12455.6|12449.6|0
1649395800000|2022-04-08 05:30:00|12457.1|12451.1|12457.4|12451.4|12458.1|12452.1|12455.6|12449.6|0
1649396100000|2022-04-08 05:35:00|12457.1|12451.1|12456.1|12450.1|12457.4|12451.4|12454.9|12448.9|0
1649396400000|2022-04-08 05:40:00|12455.5|12449.5|12456.7|12450.7|12456.7|12450.7|12454.2|12448.2|0
1649396700000|2022-04-08 05:45:00|12457|12451|12459.2|12453.2|12459.8|12453.8|12456.7|12450.7|0
1649397000000|2022-04-08 05:50:00|12458.9|12452.9|12462.9|12456.9|12465|12459|12458.2|12452.2|0
1649397300000|2022-04-08 05:55:00|12462.3|12456.3|12464.4|12458.4|12467.2|12461.2|12462.3|12456.3|0
1649397600000|2022-04-08 06:00:00|12433.6|12431.6|12423.6|12421.6|12445.1|12443.1|12419.6|12417.6|137
1649397900000|2022-04-08 06:05:00|12423.1|12421.1|12431.1|12429.1|12431.1|12429.1|12412.1|12410.1|70
1649398200000|2022-04-08 06:10:00|12430.6|12428.6|12425.6|12423.6|12432.6|12430.6|12424.1|12422.1|57
1649398500000|2022-04-08 06:15:00|12426.1|12424.1|12425.6|12423.6|12429.1|12427.1|12422.1|12420.1|26
1649398800000|2022-04-08 06:20:00|12426.1|12424.1|12446.1|12444.1|12446.1|12444.1|12426.1|12424.1|20
1649399100000|2022-04-08 06:25:00|12445.6|12443.6|12445.1|12443.1|12448.6|12446.6|12441.1|12439.1|49
1649399400000|2022-04-08 06:30:00|12445.6|12443.6|12452.6|12450.6|12454.6|12452.6|12442.1|12440.1|31
1649399700000|2022-04-08 06:35:00|12453.1|12451.1|12446.1|12444.1|12456.6|12454.6|12445.6|12443.6|27
1649400000000|2022-04-08 06:40:00|12445.6|12443.6|12448.1|12446.1|12453.1|12451.1|12441.6|12439.6|22
1649400300000|2022-04-08 06:45:00|12447.6|12445.6|12453.1|12451.1|12454.6|12452.6|12445.1|12443.1|19
1649400600000|2022-04-08 06:50:00|12453.6|12451.6|12456.6|12454.6|12456.6|12454.6|12451.1|12449.1|10
1649400900000|2022-04-08 06:55:00|12456.1|12454.1|12460.1|12458.1|12461.6|12459.6|12453.6|12451.6|94
1649401200000|2022-04-08 07:00:00|12463.6|12461.6|12467.6|12465.6|12494.6|12492.6|12456.1|12454.1|1495
1649401500000|2022-04-08 07:05:00|12468.6|12466.6|12453.1|12451.1|12474.6|12472.6|12453.1|12451.1|586
1649401800000|2022-04-08 07:10:00|12454.6|12452.6|12455.1|12453.1|12462.1|12460.1|12446.1|12444.1|406
1649402100000|2022-04-08 07:15:00|12455.6|12453.6|12452.6|12450.6|12458.6|12456.6|12442.1|12440.1|421
1649402400000|2022-04-08 07:20:00|12453.1|12451.1|12460.1|12458.1|12465.6|12463.6|12449.1|12447.1|591
1649402700000|2022-04-08 07:25:00|12460.6|12458.6|12453.6|12451.6|12460.6|12458.6|12446.1|12444.1|270
1649403000000|2022-04-08 07:30:00|12454.6|12452.6|12454.6|12452.6|12456.6|12454.6|12444.6|12442.6|248
1649403300000|2022-04-08 07:35:00|12455.1|12453.1|12464.6|12462.6|12465.1|12463.1|12453.6|12451.6|157
1649403600000|2022-04-08 07:40:00|12465.1|12463.1|12472.1|12470.1|12474.6|12472.6|12464.1|12462.1|276
1649403900000|2022-04-08 07:45:00|12472.6|12470.6|12453.9|12451.9|12473.1|12471.1|12452.9|12450.9|156
1649404200000|2022-04-08 07:50:00|12454.4|12452.4|12453.9|12451.9|12459.9|12457.9|12451.4|12449.4|154
1649404500000|2022-04-08 07:55:00|12454.4|12452.4|12452.9|12450.9|12455.4|12453.4|12445.9|12443.9|258
1649404800000|2022-04-08 08:00:00|12452.4|12450.4|12458.9|12456.9|12459.9|12457.9|12450.9|12448.9|227
1649405100000|2022-04-08 08:05:00|12459.4|12457.4|12460.4|12458.4|12464.4|12462.4|12457.4|12455.4|219
1649405400000|2022-04-08 08:10:00|12460.9|12458.9|12455.4|12453.4|12461.4|12459.4|12453.4|12451.4|216
1649405700000|2022-04-08 08:15:00|12456.4|12454.4|12455.9|12453.9|12459.9|12457.9|12450.9|12448.9|285
1649406000000|2022-04-08 08:20:00|12455.4|12453.4|12473.4|12471.4|12473.9|12471.9|12455.4|12453.4|115
1649406300000|2022-04-08 08:25:00|12472.9|12470.9|12468.4|12466.4|12472.9|12470.9|12467.4|12465.4|146
1649406600000|2022-04-08 08:30:00|12469.9|12467.9|12463.4|12461.4|12470.9|12468.9|12463.4|12461.4|91
1649406900000|2022-04-08 08:35:00|12462.4|12460.4|12457.4|12455.4|12462.9|12460.9|12455.4|12453.4|111
1649407200000|2022-04-08 08:40:00|12456.9|12454.9|12448.4|12446.4|12456.9|12454.9|12446.9|12444.9|210
1649407500000|2022-04-08 08:45:00|12448.9|12446.9|12452.9|12450.9|12453.9|12451.9|12442.9|12440.9|167
1649407800000|2022-04-08 08:50:00|12453.4|12451.4|12450.4|12448.4|12456.4|12454.4|12449.9|12447.9|202
1649408100000|2022-04-08 08:55:00|12449.4|12447.4|12443.4|12441.4|12453.9|12451.9|12442.4|12440.4|222
1649408400000|2022-04-08 09:00:00|12443.9|12441.9|12443.9|12441.9|12445.4|12443.4|12434.9|12432.9|224
1649408700000|2022-04-08 09:05:00|12444.4|12442.4|12438.4|12436.4|12446.9|12444.9|12437.4|12435.4|108
1649409000000|2022-04-08 09:10:00|12437.9|12435.9|12436.4|12434.4|12441.9|12439.9|12436.4|12434.4|104
1649409300000|2022-04-08 09:15:00|12436.9|12434.9|12438.9|12436.9|12441.4|12439.4|12436.4|12434.4|87
1649409600000|2022-04-08 09:20:00|12439.4|12437.4|12440.4|12438.4|12442.9|12440.9|12438.4|12436.4|116
1649409900000|2022-04-08 09:25:00|12439.9|12437.9|12443.4|12441.4|12446.9|12444.9|12438.4|12436.4|253
1649410200000|2022-04-08 09:30:00|12442.9|12440.9|12441.4|12439.4|12446.9|12444.9|12439.4|12437.4|173
1649410500000|2022-04-08 09:35:00|12440.9|12438.9|12439.9|12437.9|12441.4|12439.4|12433.9|12431.9|83
1649410800000|2022-04-08 09:40:00|12439.4|12437.4|12435.9|12433.9|12441.4|12439.4|12435.4|12433.4|83
1649411100000|2022-04-08 09:45:00|12436.4|12434.4|12440.4|12438.4|12441.9|12439.9|12433.9|12431.9|140
1649411400000|2022-04-08 09:50:00|12439.9|12437.9|12440.4|12438.4|12442.9|12440.9|12436.9|12434.9|86
1649411700000|2022-04-08 09:55:00|12440.9|12438.9|12447.4|12445.4|12449.4|12447.4|12439.9|12437.9|186
1649412000000|2022-04-08 10:00:00|12448.4|12446.4|12442.4|12440.4|12448.9|12446.9|12437.4|12435.4|121
1649412300000|2022-04-08 10:05:00|12441.4|12439.4|12447.4|12445.4|12448.4|12446.4|12441.4|12439.4|74
1649412600000|2022-04-08 10:10:00|12446.9|12444.9|12438.4|12436.4|12449.9|12447.9|12437.4|12435.4|139
1649412900000|2022-04-08 10:15:00|12438.9|12436.9|12430.4|12428.4|12446.9|12444.9|12428.4|12426.4|167
1649413200000|2022-04-08 10:20:00|12430.9|12428.9|12431.4|12429.4|12433.9|12431.9|12425.9|12423.9|127
1649413500000|2022-04-08 10:25:00|12430.9|12428.9|12426.9|12424.9|12430.9|12428.9|12423.9|12421.9|108
1649413800000|2022-04-08 10:30:00|12426.4|12424.4|12425.9|12423.9|12430.4|12428.4|12423.4|12421.4|105
1649414100000|2022-04-08 10:35:00|12426.4|12424.4|12440.4|12438.4|12441.4|12439.4|12423.4|12421.4|111
1649414400000|2022-04-08 10:40:00|12439.9|12437.9|12441.9|12439.9|12443.4|12441.4|12439.4|12437.4|75
1649414700000|2022-04-08 10:45:00|12441.4|12439.4|12444.9|12442.9|12446.9|12444.9|12439.4|12437.4|68
1649415000000|2022-04-08 10:50:00|12445.4|12443.4|12452.9|12450.9|12453.4|12451.4|12444.9|12442.9|67
1649415300000|2022-04-08 10:55:00|12452.4|12450.4|12457.4|12455.4|12458.4|12456.4|12448.9|12446.9|69
1649415600000|2022-04-08 11:00:00|12456.9|12454.9|12454.9|12452.9|12461.4|12459.4|12453.9|12451.9|236
1649415900000|2022-04-08 11:05:00|12455.4|12453.4|12458.9|12456.9|12460.9|12458.9|12455.4|12453.4|54
1649416200000|2022-04-08 11:10:00|12458.4|12456.4|12458.4|12456.4|12461.4|12459.4|12457.4|12455.4|51
1649416500000|2022-04-08 11:15:00|12457.4|12455.4|12462.4|12460.4|12464.4|12462.4|12457.4|12455.4|134
1649416800000|2022-04-08 11:20:00|12462.9|12460.9|12464.4|12462.4|12466.4|12464.4|12462.4|12460.4|91
1649417100000|2022-04-08 11:25:00|12464.9|12462.9|12468.4|12466.4|12468.4|12466.4|12462.4|12460.4|181
1649417400000|2022-04-08 11:30:00|12467.9|12465.9|12469.4|12467.4|12470.4|12468.4|12461.4|12459.4|131
1649417700000|2022-04-08 11:35:00|12469.9|12467.9|12469.9|12467.9|12473.4|12471.4|12469.4|12467.4|172
1649418000000|2022-04-08 11:40:00|12470.5|12468.5|12472.5|12470.5|12474|12472|12467.5|12465.5|106
1649418300000|2022-04-08 11:45:00|12472|12470|12476|12474|12478|12476|12470.5|12468.5|182
1649418600000|2022-04-08 11:50:00|12476.5|12474.5|12472.5|12470.5|12477|12475|12471|12469|182
1649418900000|2022-04-08 11:55:00|12473|12471|12472.5|12470.5|12473|12471|12468|12466|294
1649419200000|2022-04-08 12:00:00|12473|12471|12472|12470|12475|12473|12469|12467|115
1649419500000|2022-04-08 12:05:00|12472.5|12470.5|12468.5|12466.5|12475|12473|12466|12464|144
1649419800000|2022-04-08 12:10:00|12468|12466|12464.5|12462.5|12469.5|12467.5|12463.5|12461.5|111
1649420100000|2022-04-08 12:15:00|12464|12462|12463|12461|12469|12467|12461.5|12459.5|66
1649420400000|2022-04-08 12:20:00|12463.5|12461.5|12462|12460|12464|12462|12458.5|12456.5|61
1649420700000|2022-04-08 12:25:00|12461.5|12459.5|12462.5|12460.5|12467|12465|12461|12459|116
1649421000000|2022-04-08 12:30:00|12463|12461|12456.5|12454.5|12465|12463|12455|12453|105
1649421300000|2022-04-08 12:35:00|12456|12454|12451.5|12449.5|12459.5|12457.5|12451|12449|74
1649421600000|2022-04-08 12:40:00|12452|12450|12451|12449|12455|12453|12448|12446|94
1649421900000|2022-04-08 12:45:00|12450.5|12448.5|12451|12449|12452.5|12450.5|12449|12447|48
1649422200000|2022-04-08 12:50:00|12450|12448|12451|12449|12455|12453|12449.5|12447.5|97
1649422500000|2022-04-08 12:55:00|12452|12450|12452.5|12450.5|12456.5|12454.5|12451.5|12449.5|104
1649422800000|2022-04-08 13:00:00|12452|12450|12447|12445|12452|12450|12445.5|12443.5|104
1649423100000|2022-04-08 13:05:00|12446.5|12444.5|12454|12452|12456|12454|12445|12443|108
1649423400000|2022-04-08 13:10:00|12453.5|12451.5|12451|12449|12453.5|12451.5|12449|12447|80
1649423700000|2022-04-08 13:15:00|12450.5|12448.5|12454|12452|12457.5|12455.5|12449.5|12447.5|114
1649424000000|2022-04-08 13:20:00|12453|12451|12444.5|12442.5|12454|12452|12439|12437|129
1649424300000|2022-04-08 13:25:00|12444|12442|12441|12439|12446.5|12444.5|12440.5|12438.5|144
1649424600000|2022-04-08 13:30:00|12442|12440|12453.5|12451.5|12456|12454|12439.5|12437.5|325
1649424900000|2022-04-08 13:35:00|12454|12452|12453|12451|12459|12457|12448|12446|196
1649425200000|2022-04-08 13:40:00|12452.5|12450.5|12445|12443|12453.5|12451.5|12441.5|12439.5|246
1649425500000|2022-04-08 13:45:00|12445.5|12443.5|12439|12437|12453|12451|12438.5|12436.5|238
1649425800000|2022-04-08 13:50:00|12438|12436|12441|12439|12446.5|12444.5|12436.5|12434.5|196
1649426100000|2022-04-08 13:55:00|12442|12440|12443.5|12441.5|12451.5|12449.5|12440.5|12438.5|248
1649426400000|2022-04-08 14:00:00|12442|12440|12461|12459|12461.5|12459.5|12436.5|12434.5|345
1649426700000|2022-04-08 14:05:00|12460.5|12458.5|12468.5|12466.5|12472|12470|12454.5|12452.5|242
1649427000000|2022-04-08 14:10:00|12468.1|12466.1|12458.1|12456.1|12469.1|12467.1|12452.1|12450.1|265
1649427300000|2022-04-08 14:15:00|12458.6|12456.6|12453.6|12451.6|12458.6|12456.6|12446.1|12444.1|171
1649427600000|2022-04-08 14:20:00|12454.1|12452.1|12452.1|12450.1|12457.6|12455.6|12447.6|12445.6|236
1649427900000|2022-04-08 14:25:00|12451.6|12449.6|12464.6|12462.6|12464.6|12462.6|12450.6|12448.6|335
1649428200000|2022-04-08 14:30:00|12463.6|12461.6|12473.1|12471.1|12475.6|12473.6|12459.1|12457.1|378
1649428500000|2022-04-08 14:35:00|12472.6|12470.6|12477.6|12475.6|12481.6|12479.6|12470.1|12468.1|268
1649428800000|2022-04-08 14:40:00|12478.1|12476.1|12478.6|12476.6|12484.6|12482.6|12475.1|12473.1|428
1649429100000|2022-04-08 14:45:00|12478.1|12476.1|12465.6|12463.6|12478.6|12476.6|12463.6|12461.6|446
1649429400000|2022-04-08 14:50:00|12465.1|12463.1|12481.1|12479.1|12482.6|12480.6|12464.6|12462.6|211
1649429700000|2022-04-08 14:55:00|12480.6|12478.6|12489.6|12487.6|12490.1|12488.1|12477.6|12475.6|777
1649430000000|2022-04-08 15:00:00|12490.1|12488.1|12494.1|12492.1|12499.1|12497.1|12485.6|12483.6|536
1649430300000|2022-04-08 15:05:00|12494.6|12492.6|12496.6|12494.6|12499.1|12497.1|12491.6|12489.6|369
1649430600000|2022-04-08 15:10:00|12497.1|12495.1|12491.6|12489.6|12498.6|12496.6|12487.6|12485.6|313
1649430900000|2022-04-08 15:15:00|12492.1|12490.1|12490.1|12488.1|12492.6|12490.6|12484.1|12482.1|942
1649431200000|2022-04-08 15:20:00|12457.7|12455.7|12462.2|12460.2|12462.7|12460.7|12455.7|12453.7|699
1649431500000|2022-04-08 15:25:00|12461.7|12459.7|12475.7|12473.7|12477.7|12475.7|12457.7|12455.7|1933
1649431800000|2022-04-08 15:30:00|12476.2|12474.2|12491.7|12489.7|12498.2|12496.2|12473.7|12471.7|1667
1649432100000|2022-04-08 15:35:00|12490.7|12488.7|12487.7|12485.7|12495.2|12493.2|12478.2|12476.2|558
1649432400000|2022-04-08 15:40:00|12486.7|12484.7|12497.2|12495.2|12501.7|12499.7|12486.7|12484.7|219
1649432700000|2022-04-08 15:45:00|12496.7|12494.7|12494.7|12492.7|12500.2|12498.2|12489.2|12487.2|354
1649433000000|2022-04-08 15:50:00|12494.2|12492.2|12496.7|12494.7|12507.2|12505.2|12493.2|12491.2|186
1649433300000|2022-04-08 15:55:00|12496.2|12494.2|12498.7|12496.7|12501.7|12499.7|12494.7|12492.7|50
1649433600000|2022-04-08 16:00:00|12497.2|12495.2|12500.7|12498.7|12504.2|12502.2|12495.2|12493.2|178
1649433900000|2022-04-08 16:05:00|12499.2|12497.2|12499.2|12497.2|12503.7|12501.7|12493.2|12491.2|105
1649434200000|2022-04-08 16:10:00|12498.7|12496.7|12489.2|12487.2|12503.2|12501.2|12486.2|12484.2|176
1649434500000|2022-04-08 16:15:00|12489.7|12487.7|12493.7|12491.7|12496.7|12494.7|12486.7|12484.7|139
1649434800000|2022-04-08 16:20:00|12493.2|12491.2|12502.7|12500.7|12502.7|12500.7|12492.7|12490.7|70
1649435100000|2022-04-08 16:25:00|12503.2|12501.2|12505.7|12503.7|12508.7|12506.7|12501.7|12499.7|116
1649435400000|2022-04-08 16:30:00|12505.2|12503.2|12495.2|12493.2|12506.2|12504.2|12492.7|12490.7|35
1649435700000|2022-04-08 16:35:00|12495.7|12493.7|12496.7|12494.7|12499.7|12497.7|12495.2|12493.2|10
1649436000000|2022-04-08 16:40:00|12496.2|12494.2|12501.2|12499.2|12502.2|12500.2|12495.2|12493.2|20
1649436300000|2022-04-08 16:45:00|12500.7|12498.7|12500.2|12498.2|12505.2|12503.2|12497.2|12495.2|13
1649436600000|2022-04-08 16:50:00|12499.2|12497.2|12506.2|12504.2|12506.7|12504.7|12497.7|12495.7|11
1649436900000|2022-04-08 16:55:00|12505.7|12503.7|12500.2|12498.2|12509.2|12507.2|12499.7|12497.7|45
1649437200000|2022-04-08 17:00:00|12500.7|12498.7|12502.7|12500.7|12505.7|12503.7|12495.7|12493.7|69
1649437500000|2022-04-08 17:05:00|12501.7|12499.7|12501.2|12499.2|12503.7|12501.7|12500.2|12498.2|12
1649437800000|2022-04-08 17:10:00|12501.7|12499.7|12497.7|12495.7|12502.7|12500.7|12497.7|12495.7|22
1649438100000|2022-04-08 17:15:00|12498.2|12496.2|12495.7|12493.7|12500.2|12498.2|12493.2|12491.2|7
1649438400000|2022-04-08 17:20:00|12496.2|12494.2|12492.7|12490.7|12499.7|12497.7|12491.7|12489.7|15
1649438700000|2022-04-08 17:25:00|12492.2|12490.2|12490.7|12488.7|12492.2|12490.2|12489.7|12487.7|8
1649439000000|2022-04-08 17:30:00|12491.2|12489.2|12487.7|12485.7|12491.2|12489.2|12487.2|12485.2|11
1649439300000|2022-04-08 17:35:00|12488.2|12486.2|12488.7|12486.7|12490.2|12488.2|12486.2|12484.2|23
1649439600000|2022-04-08 17:40:00|12488.2|12486.2|12483.2|12481.2|12488.2|12486.2|12481.2|12479.2|56
1649439900000|2022-04-08 17:45:00|12482.7|12480.7|12480.7|12478.7|12483.2|12481.2|12479.2|12477.2|8
1649440200000|2022-04-08 17:50:00|12480.2|12478.2|12480.7|12478.7|12481.2|12479.2|12479.2|12477.2|1
1649440500000|2022-04-08 17:55:00|12480.2|12478.2|12482.2|12480.2|12483.7|12481.7|12479.7|12477.7|4
1649440800000|2022-04-08 18:00:00|12481.7|12479.7|12481.7|12479.7|12486.2|12484.2|12480.2|12478.2|11
1649441100000|2022-04-08 18:05:00|12482.2|12480.2|12484.7|12482.7|12484.7|12482.7|12480.2|12478.2|2
1649441400000|2022-04-08 18:10:00|12485.2|12483.2|12483.7|12481.7|12485.2|12483.2|12482.2|12480.2|3
1649441700000|2022-04-08 18:15:00|12483.2|12481.2|12482.2|12480.2|12483.7|12481.7|12479.7|12477.7|3
1649442000000|2022-04-08 18:20:00|12482.7|12480.7|12478.7|12476.7|12485.7|12483.7|12478.2|12476.2|21
1649442300000|2022-04-08 18:25:00|12477.2|12475.2|12470.2|12468.2|12477.2|12475.2|12467.2|12465.2|23
1649442600000|2022-04-08 18:30:00|12469.7|12467.7|12467.2|12465.2|12469.7|12467.7|12465.7|12463.7|7
1649442900000|2022-04-08 18:35:00|12466.7|12464.7|12472.2|12470.2|12473.7|12471.7|12464.7|12462.7|6
1649443200000|2022-04-08 18:40:00|12473.2|12471.2|12471.7|12469.7|12476.2|12474.2|12470.7|12468.7|3
1649443500000|2022-04-08 18:45:00|12471.2|12469.2|12476.7|12474.7|12478.7|12476.7|12471.2|12469.2|4
1649443800000|2022-04-08 18:50:00|12476.2|12474.2|12484.2|12482.2|12484.7|12482.7|12475.7|12473.7|8
1649444100000|2022-04-08 18:55:00|12484.7|12482.7|12477.2|12475.2|12485.2|12483.2|12476.7|12474.7|3
1649444400000|2022-04-08 19:00:00|12476.7|12474.7|12476.2|12474.2|12479.2|12477.2|12476.2|12474.2|1
1649444700000|2022-04-08 19:05:00|12476.7|12474.7|12468.7|12466.7|12477.7|12475.7|12466.7|12464.7|3
1649445000000|2022-04-08 19:10:00|12469.2|12467.2|12483.2|12481.2|12490.7|12488.7|12468.7|12466.7|42
1649445300000|2022-04-08 19:15:00|12482.7|12480.7|12480.2|12478.2|12488.2|12486.2|12477.2|12475.2|18
1649445600000|2022-04-08 19:20:00|12479.7|12477.7|12472.2|12470.2|12484.2|12482.2|12470.7|12468.7|34
1649445900000|2022-04-08 19:25:00|12471.2|12469.2|12471.2|12469.2|12474.2|12472.2|12468.7|12466.7|34
1649446200000|2022-04-08 19:30:00|12471.7|12469.7|12464.7|12462.7|12472.7|12470.7|12464.2|12462.2|31
1649446500000|2022-04-08 19:35:00|12464.2|12462.2|12455.2|12453.2|12465.2|12463.2|12455.2|12453.2|34
1649446800000|2022-04-08 19:40:00|12455.7|12453.7|12460.7|12458.7|12461.2|12459.2|12453.2|12451.2|35
1649447100000|2022-04-08 19:45:00|12460.2|12458.2|12451.2|12449.2|12464.7|12462.7|12451.2|12449.2|19
1649447400000|2022-04-08 19:50:00|12450.7|12448.7|12460.2|12458.2|12460.2|12458.2|12448.7|12446.7|139
1649447700000|2022-04-08 19:55:00|12460.7|12458.7|12479|12473|12479|12473|12448.7|12446.7|50
1649448000000|2022-04-08 20:00:00|12479.1|12473.1|12480.4|12474.4|12488.4|12482.4|12478.4|12472.4|2
1649448300000|2022-04-08 20:05:00|12480.3|12474.3|12480.4|12474.4|12481.5|12475.5|12476.6|12470.6|0
1649448600000|2022-04-08 20:10:00|12480.9|12474.9|12473.4|12467.4|12480.9|12474.9|12473.4|12467.4|0
1649448900000|2022-04-08 20:15:00|12474.1|12468.1|12471|12465|12474.7|12468.7|12470.4|12464.4|0
1649449200000|2022-04-08 20:20:00|12470.4|12464.4|12476|12470|12477.2|12471.2|12469.1|12463.1|0
1649449500000|2022-04-08 20:25:00|12476.6|12470.6|12474.1|12468.1|12476.6|12470.6|12474.1|12468.1|0
1649449800000|2022-04-08 20:30:00|12474.1|12468.1|12474|12468|12476|12470|12472.8|12466.8|0
1649450100000|2022-04-08 20:35:00|12474.4|12468.4|12472.3|12466.3|12475.4|12469.4|12472.3|12466.3|0
1649450400000|2022-04-08 20:40:00|12472.2|12466.2|12472.3|12466.3|12473.4|12467.4|12470.5|12464.5|0
1649450700000|2022-04-08 20:45:00|12471.6|12465.6|12472.3|12466.3|12474.1|12468.1|12471|12465|0
1649451000000|2022-04-08 20:50:00|12472.6|12466.6|12467.9|12461.9|12472.9|12466.9|12466.7|12460.7|0
1649451300000|2022-04-08 20:55:00|12468.5|12462.5|12471.3|12465.3|12473.2|12467.2|12468.5|12462.5|0
1649023200000|2022-04-03 22:00:00|12240.3|12234.3|12236.3|12230.3|12241.9|12235.9|12235.4|12229.4|0
1649023500000|2022-04-03 22:05:00|12236.9|12230.9|12239.7|12233.7|12240.8|12234.8|12236.3|12230.3|0
1649023800000|2022-04-03 22:10:00|12239|12233|12237.4|12231.4|12240.4|12234.4|12237.4|12231.4|0
1649024100000|2022-04-03 22:15:00|12238.3|12232.3|12232.7|12226.7|12238.5|12232.5|12231.1|12225.1|0
1649024400000|2022-04-03 22:20:00|12232.6|12226.6|12234.5|12228.5|12235.1|12229.1|12230.6|12224.6|0
1649024700000|2022-04-03 22:25:00|12234|12228|12233.1|12227.1|12234.5|12228.5|12231.7|12225.7|0
1649025000000|2022-04-03 22:30:00|12232.7|12226.7|12231.2|12225.2|12233.5|12227.5|12229.4|12223.4|0
1649025300000|2022-04-03 22:35:00|12230.7|12224.7|12228.1|12222.1|12231.9|12225.9|12227.4|12221.4|0
1649025600000|2022-04-03 22:40:00|12228.5|12222.5|12232.4|12226.4|12233.7|12227.7|12228.5|12222.5|0
1649025900000|2022-04-03 22:45:00|12232.8|12226.8|12233|12227|12234.2|12228.2|12232.3|12226.3|0
1649026200000|2022-04-03 22:50:00|12233.7|12227.7|12234.8|12228.8|12234.8|12228.8|12231.9|12225.9|0
1649026500000|2022-04-03 22:55:00|12234.4|12228.4|12232.8|12226.8|12234.4|12228.4|12231.9|12225.9|0
1649026800000|2022-04-03 23:00:00|12232.5|12226.5|12233|12227|12233.7|12227.7|12232.5|12226.5|0
1649027100000|2022-04-03 23:05:00|12233.7|12227.7|12233.7|12227.7|12234.3|12228.3|12233|12227|0
1649027400000|2022-04-03 23:10:00|12233|12227|12235.3|12229.3|12235.3|12229.3|12232.8|12226.8|0
1649027700000|2022-04-03 23:15:00|12234.8|12228.8|12233|12227|12237.1|12231.1|12233|12227|0
1649028000000|2022-04-03 23:20:00|12232.8|12226.8|12231.9|12225.9|12232.8|12226.8|12229.6|12223.6|0
1649028300000|2022-04-03 23:25:00|12232.5|12226.5|12231|12225|12233|12227|12231|12225|0
1649028600000|2022-04-03 23:30:00|12231.4|12225.4|12227.5|12221.5|12231.9|12225.9|12226.9|12220.9|0
1649028900000|2022-04-03 23:35:00|12227.4|12221.4|12228.5|12222.5|12230|12224|12225.7|12219.7|0
1649029200000|2022-04-03 23:40:00|12229.1|12223.1|12226.2|12220.2|12229.6|12223.6|12225.7|12219.7|0
1649029500000|2022-04-03 23:45:00|12226.9|12220.9|12218.9|12212.9|12226.9|12220.9|12218.3|12212.3|0
1649029800000|2022-04-03 23:50:00|12218.8|12212.8|12220.6|12214.6|12221.2|12215.2|12218|12212|0
1649030100000|2022-04-03 23:55:00|12219.7|12213.7|12222.3|12216.3|12222.8|12216.8|12219.4|12213.4|0
1649030400000|2022-04-04 00:00:00|12222.8|12216.8|12220.8|12214.8|12225.1|12219.1|12219.4|12213.4|0
1649030700000|2022-04-04 00:05:00|12220.6|12214.6|12221.1|12215.1|12222.2|12216.2|12218.9|12212.9|0
1649031000000|2022-04-04 00:10:00|12220.8|12214.8|12221.6|12215.6|12222.2|12216.2|12219.9|12213.9|0
1649031300000|2022-04-04 00:15:00|12221.3|12215.3|12214.8|12208.8|12226.6|12220.6|12213.8|12207.8|0
1649031600000|2022-04-04 00:20:00|12213.8|12207.8|12218.7|12212.7|12218.7|12212.7|12209.8|12203.8|0
1649031900000|2022-04-04 00:25:00|12219.2|12213.2|12221.7|12215.7|12223.7|12217.7|12217.7|12211.7|0
1649032200000|2022-04-04 00:30:00|12219.1|12213.1|12210.8|12204.8|12219.1|12213.1|12209.8|12203.8|0
1649032500000|2022-04-04 00:35:00|12209.5|12203.5|12210.8|12204.8|12210.8|12204.8|12205.8|12199.8|0
1649032800000|2022-04-04 00:40:00|12211.3|12205.3|12209.9|12203.9|12211.8|12205.8|12204.9|12198.9|0
1649033100000|2022-04-04 00:45:00|12210.9|12204.9|12211.9|12205.9|12211.9|12205.9|12207.9|12201.9|0
1649033400000|2022-04-04 00:50:00|12212.3|12206.3|12216.8|12210.8|12217.8|12211.8|12212.3|12206.3|0
1649033700000|2022-04-04 00:55:00|12217.3|12211.3|12221.8|12215.8|12221.8|12215.8|12215.8|12209.8|0
1649034000000|2022-04-04 01:00:00|12219.8|12213.8|12217.8|12211.8|12220.8|12214.8|12217.8|12211.8|0
1649034300000|2022-04-04 01:05:00|12217.3|12211.3|12219.8|12213.8|12219.8|12213.8|12216.8|12210.8|0
1649034600000|2022-04-04 01:10:00|12220.2|12214.2|12222.8|12216.8|12223.8|12217.8|12220.2|12214.2|0
1649034900000|2022-04-04 01:15:00|12223.2|12217.2|12227.8|12221.8|12227.8|12221.8|12223.2|12217.2|0
1649035200000|2022-04-04 01:20:00|12228.2|12222.2|12227.8|12221.8|12229.8|12223.8|12227.8|12221.8|0
1649035500000|2022-04-04 01:25:00|12227.7|12221.7|12225.8|12219.8|12227.8|12221.8|12223.8|12217.8|0
1649035800000|2022-04-04 01:30:00|12226.7|12220.7|12227.8|12221.8|12229.8|12223.8|12225.8|12219.8|0
1649036100000|2022-04-04 01:35:00|12229.8|12223.8|12227.8|12221.8|12229.8|12223.8|12227.8|12221.8|0
1649036400000|2022-04-04 01:40:00|12228.7|12222.7|12229.7|12223.7|12231.7|12225.7|12227.8|12221.8|0
1649036700000|2022-04-04 01:45:00|12229.8|12223.8|12229.7|12223.7|12231.7|12225.7|12228.7|12222.7|0
1649037000000|2022-04-04 01:50:00|12229.8|12223.8|12231.8|12225.8|12233.8|12227.8|12229.7|12223.7|0
1649037300000|2022-04-04 01:55:00|12231.7|12225.7|12229.7|12223.7|12231.8|12225.8|12228.7|12222.7|0
1649037600000|2022-04-04 02:00:00|12229.8|12223.8|12229.7|12223.7|12233.7|12227.7|12225.8|12219.8|0
1649037900000|2022-04-04 02:05:00|12229.8|12223.8|12227.8|12221.8|12231.7|12225.7|12227.8|12221.8|0
1649038200000|2022-04-04 02:10:00|12227.3|12221.3|12227.8|12221.8|12229.8|12223.8|12225.8|12219.8|0
1649038500000|2022-04-04 02:15:00|12227.7|12221.7|12225.8|12219.8|12227.7|12221.7|12223.8|12217.8|0
1649038800000|2022-04-04 02:20:00|12225.7|12219.7|12223.8|12217.8|12225.8|12219.8|12223.8|12217.8|0
1649039100000|2022-04-04 02:25:00|12223.7|12217.7|12225.7|12219.7|12225.8|12219.8|12223.7|12217.7|0
1649039400000|2022-04-04 02:30:00|12225.8|12219.8|12225.8|12219.8|12227.7|12221.7|12223.8|12217.8|0
1649039700000|2022-04-04 02:35:00|12225.3|12219.3|12227.7|12221.7|12227.8|12221.8|12224.8|12218.8|0
1649040000000|2022-04-04 02:40:00|12226.9|12220.9|12225.8|12219.8|12227.8|12221.8|12225.8|12219.8|0
1649040300000|2022-04-04 02:45:00|12226.6|12220.6|12229.7|12223.7|12229.7|12223.7|12225.8|12219.8|0
1649040600000|2022-04-04 02:50:00|12230.2|12224.2|12229.7|12223.7|12231.7|12225.7|12229.7|12223.7|0
1649040900000|2022-04-04 02:55:00|12230.2|12224.2|12231.7|12225.7|12233.7|12227.7|12229.7|12223.7|0
1649041200000|2022-04-04 03:00:00|12231.3|12225.3|12229.7|12223.7|12231.3|12225.3|12229.7|12223.7|0
1649041500000|2022-04-04 03:05:00|12230.2|12224.2|12231.7|12225.7|12231.7|12225.7|12229.7|12223.7|0
1649041800000|2022-04-04 03:10:00|12231.3|12225.3|12234.7|12228.7|12234.7|12228.7|12229.8|12223.8|0
1649042100000|2022-04-04 03:15:00|12235.2|12229.2|12239.7|12233.7|12239.7|12233.7|12235.2|12229.2|0
1649042400000|2022-04-04 03:20:00|12238.8|12232.8|12237.7|12231.7|12239.7|12233.7|12237.7|12231.7|0
1649042700000|2022-04-04 03:25:00|12238.6|12232.6|12238.8|12232.8|12239.8|12233.8|12237.8|12231.8|0
1649043000000|2022-04-04 03:30:00|12239.2|12233.2|12237.8|12231.8|12239.7|12233.7|12237.8|12231.8|0
1649043600000|2022-04-04 03:40:00|12236.9|12230.9|12235.8|12229.8|12236.9|12230.9|12233.8|12227.8|0
1649043900000|2022-04-04 03:45:00|12235.4|12229.4|12235.8|12229.8|12235.8|12229.8|12233.8|12227.8|0
1649044200000|2022-04-04 03:50:00|12235.4|12229.4|12239.8|12233.8|12239.8|12233.8|12234.8|12228.8|0
1649044500000|2022-04-04 03:55:00|12240.3|12234.3|12241.8|12235.8|12241.8|12235.8|12240.3|12234.3|0
1649044800000|2022-04-04 04:00:00|12241.9|12235.9|12243.9|12237.9|12243.9|12237.9|12241.9|12235.9|0
1649045100000|2022-04-04 04:05:00|12243.4|12237.4|12243.9|12237.9|12245.8|12239.8|12241.9|12235.9|0
1649045400000|2022-04-04 04:10:00|12244.7|12238.7|12243.8|12237.8|12245.9|12239.9|12243.8|12237.8|0
1649045700000|2022-04-04 04:15:00|12243.9|12237.9|12245.9|12239.9|12245.9|12239.9|12243.8|12237.8|0
1649046000000|2022-04-04 04:20:00|12244.9|12238.9|12245.9|12239.9|12245.9|12239.9|12243.9|12237.9|0
1649046300000|2022-04-04 04:25:00|12245.4|12239.4|12244.2|12238.2|12245.9|12239.9|12243.9|12237.9|0
1649046600000|2022-04-04 04:30:00|12246.1|12240.1|12244.1|12238.1|12246.1|12240.1|12244.1|12238.1|0
1649047200000|2022-04-04 04:40:00|12246.1|12240.1|12244.2|12238.2|12246.1|12240.1|12244.1|12238.1|0
1649047500000|2022-04-04 04:45:00|12243.3|12237.3|12242.2|12236.2|12243.3|12237.3|12240.2|12234.2|0
1649047800000|2022-04-04 04:50:00|12242.1|12236.1|12244.1|12238.1|12244.1|12238.1|12240.1|12234.1|0
1649048400000|2022-04-04 05:00:00|12243.2|12237.2|12242.1|12236.1|12244.1|12238.1|12240.1|12234.1|0
1649048700000|2022-04-04 05:05:00|12242|12236|12243|12237|12244|12238|12242|12236|0
1649049000000|2022-04-04 05:10:00|12242.1|12236.1|12241.1|12235.1|12243|12237|12239.1|12233.1|0
1649049300000|2022-04-04 05:15:00|12241.9|12235.9|12243.1|12237.1|12243.1|12237.1|12241.1|12235.1|0
1649049600000|2022-04-04 05:20:00|12243|12237|12239.1|12233.1|12243|12237|12239.1|12233.1|0
1649049900000|2022-04-04 05:25:00|12241|12235|12244.1|12238.1|12244.1|12238.1|12241|12235|0
1649050200000|2022-04-04 05:30:00|12244.5|12238.5|12245.1|12239.1|12245.1|12239.1|12243.1|12237.1|0
1649050500000|2022-04-04 05:35:00|12244.6|12238.6|12245.1|12239.1|12247.1|12241.1|12243.1|12237.1|0
1649050800000|2022-04-04 05:40:00|12245.2|12239.2|12243.2|12237.2|12247.1|12241.1|12242.2|12236.2|0
1649051100000|2022-04-04 05:45:00|12242.7|12236.7|12243.2|12237.2|12243.2|12237.2|12242.2|12236.2|0
1649051400000|2022-04-04 05:50:00|12243.1|12237.1|12251.1|12245.1|12253.1|12247.1|12243.1|12237.1|0
1649051700000|2022-04-04 05:55:00|12252|12246|12257.1|12251.1|12261|12255|12252|12246|0
1649052000000|2022-04-04 06:00:00|12276.2|12274.2|12280.2|12278.2|12283.2|12281.2|12265.2|12263.2|84
1649052300000|2022-04-04 06:05:00|12279.7|12277.7|12274.2|12272.2|12285.2|12283.2|12274.2|12272.2|50
1649052600000|2022-04-04 06:10:00|12273.7|12271.7|12259.2|12257.2|12274.2|12272.2|12247.7|12245.7|78
1649052900000|2022-04-04 06:15:00|12258.7|12256.7|12259.7|12257.7|12261.7|12259.7|12253.7|12251.7|60
1649053200000|2022-04-04 06:20:00|12259.2|12257.2|12261.2|12259.2|12262.2|12260.2|12254.7|12252.7|47
1649053500000|2022-04-04 06:25:00|12261.7|12259.7|12251.7|12249.7|12261.7|12259.7|12251.7|12249.7|23
1649053800000|2022-04-04 06:30:00|12251.2|12249.2|12256.7|12254.7|12259.2|12257.2|12245.7|12243.7|44
1649054100000|2022-04-04 06:35:00|12257.2|12255.2|12243.2|12241.2|12257.7|12255.7|12239.7|12237.7|61
1649054400000|2022-04-04 06:40:00|12243.7|12241.7|12242.2|12240.2|12245.7|12243.7|12239.7|12237.7|18
1649054700000|2022-04-04 06:45:00|12241.7|12239.7|12240.7|12238.7|12248.2|12246.2|12240.7|12238.7|58
1649055000000|2022-04-04 06:50:00|12241.2|12239.2|12238.2|12236.2|12243.2|12241.2|12236.7|12234.7|33
1649055300000|2022-04-04 06:55:00|12238.7|12236.7|12235.7|12233.7|12241.7|12239.7|12221.2|12219.2|91
1649055600000|2022-04-04 07:00:00|12244.2|12242.2|12274.2|12272.2|12279.2|12277.2|12233.7|12231.7|893
1649055900000|2022-04-04 07:05:00|12271.2|12269.2|12238.2|12236.2|12274.7|12272.7|12235.2|12233.2|406
1649056200000|2022-04-04 07:10:00|12240.2|12238.2|12213.2|12211.2|12240.2|12238.2|12210.2|12208.2|501
1649056500000|2022-04-04 07:15:00|12213.7|12211.7|12229.2|12227.2|12238.2|12236.2|12209.2|12207.2|321
1649056800000|2022-04-04 07:20:00|12228.7|12226.7|12232.2|12230.2|12246.2|12244.2|12227.2|12225.2|353
1649057100000|2022-04-04 07:25:00|12232.7|12230.7|12230.2|12228.2|12236.2|12234.2|12219.2|12217.2|394
1649057400000|2022-04-04 07:30:00|12230.7|12228.7|12249.7|12247.7|12250.7|12248.7|12230.2|12228.2|162
1649057700000|2022-04-04 07:35:00|12250.2|12248.2|12259.7|12257.7|12261.2|12259.2|12249.7|12247.7|178
1649058000000|2022-04-04 07:40:00|12260.2|12258.2|12256.7|12254.7|12263.2|12261.2|12253.7|12251.7|181
1649058300000|2022-04-04 07:45:00|12256.2|12254.2|12265.7|12263.7|12266.2|12264.2|12255.7|12253.7|121
1649058600000|2022-04-04 07:50:00|12265.2|12263.2|12266.2|12264.2|12269.2|12267.2|12263.2|12261.2|128
1649058900000|2022-04-04 07:55:00|12266.7|12264.7|12269.2|12267.2|12269.7|12267.7|12263.7|12261.7|47
1649059200000|2022-04-04 08:00:00|12269.7|12267.7|12254.6|12252.6|12272.2|12270.2|12251.6|12249.6|384
1649059500000|2022-04-04 08:05:00|12255.1|12253.1|12273.3|12271.3|12278.3|12276.3|12253.1|12251.1|214
1649059800000|2022-04-04 08:10:00|12273.8|12271.8|12272.3|12270.3|12275.3|12273.3|12264.8|12262.8|195
1649060100000|2022-04-04 08:15:00|12271.8|12269.8|12268.3|12266.3|12272.3|12270.3|12262.3|12260.3|110
1649060400000|2022-04-04 08:20:00|12268.8|12266.8|12276.3|12274.3|12276.8|12274.8|12266.8|12264.8|240
1649060700000|2022-04-04 08:25:00|12275.8|12273.8|12288.8|12286.8|12288.8|12286.8|12272.3|12270.3|149
1649061000000|2022-04-04 08:30:00|12289.3|12287.3|12290.3|12288.3|12292.3|12290.3|12284.8|12282.8|198
1649061300000|2022-04-04 08:35:00|12290.8|12288.8|12281.3|12279.3|12291.3|12289.3|12279.3|12277.3|146
1649061600000|2022-04-04 08:40:00|12280.8|12278.8|12282.8|12280.8|12282.8|12280.8|12278.3|12276.3|96
1649061900000|2022-04-04 08:45:00|12283.3|12281.3|12289.8|12287.8|12290.8|12288.8|12281.3|12279.3|115
1649062200000|2022-04-04 08:50:00|12290.3|12288.3|12292.3|12290.3|12293.8|12291.8|12286.8|12284.8|115
1649062500000|2022-04-04 08:55:00|12292.8|12290.8|12292.8|12290.8|12299.8|12297.8|12291.8|12289.8|114
1649062800000|2022-04-04 09:00:00|12292.3|12290.3|12304.3|12302.3|12308.3|12306.3|12291.3|12289.3|219
1649063100000|2022-04-04 09:05:00|12304.8|12302.8|12315.3|12313.3|12317.3|12315.3|12304.3|12302.3|236
1649063400000|2022-04-04 09:10:00|12314.8|12312.8|12315.8|12313.8|12321.3|12319.3|12313.3|12311.3|160
1649063700000|2022-04-04 09:15:00|12316.8|12314.8|12311.8|12309.8|12317.8|12315.8|12310.8|12308.8|203
1649064000000|2022-04-04 09:20:00|12312.3|12310.3|12308.8|12306.8|12312.3|12310.3|12302.8|12300.8|152
1649064300000|2022-04-04 09:25:00|12307.8|12305.8|12305.8|12303.8|12309.8|12307.8|12304.8|12302.8|107
1649064600000|2022-04-04 09:30:00|12306.3|12304.3|12301.8|12299.8|12306.8|12304.8|12294.8|12292.8|172
1649064900000|2022-04-04 09:35:00|12301.3|12299.3|12299.8|12297.8|12305.8|12303.8|12299.3|12297.3|258
1649065200000|2022-04-04 09:40:00|12299.3|12297.3|12292.8|12290.8|12302.8|12300.8|12291.3|12289.3|225
1649065500000|2022-04-04 09:45:00|12293.3|12291.3|12293.3|12291.3|12296.3|12294.3|12292.3|12290.3|97
1649065800000|2022-04-04 09:50:00|12293.8|12291.8|12297.8|12295.8|12304.8|12302.8|12293.8|12291.8|143
1649066100000|2022-04-04 09:55:00|12298.3|12296.3|12308.3|12306.3|12311.8|12309.8|12297.8|12295.8|170
1649066400000|2022-04-04 10:00:00|12308.8|12306.8|12309.3|12307.3|12311.8|12309.8|12304.8|12302.8|154
1649066700000|2022-04-04 10:05:00|12308.8|12306.8|12305.8|12303.8|12309.8|12307.8|12301.8|12299.8|128
1649067000000|2022-04-04 10:10:00|12305.3|12303.3|12309.8|12307.8|12310.3|12308.3|12304.8|12302.8|235
1649067300000|2022-04-04 10:15:00|12310.3|12308.3|12307.8|12305.8|12313.3|12311.3|12306.8|12304.8|91
1649067600000|2022-04-04 10:20:00|12306.3|12304.3|12315.3|12313.3|12315.8|12313.8|12304.8|12302.8|187
1649067900000|2022-04-04 10:25:00|12315.8|12313.8|12309.3|12307.3|12315.8|12313.8|12308.8|12306.8|102
1649068200000|2022-04-04 10:30:00|12308.8|12306.8|12300.8|12298.8|12311.8|12309.8|12300.8|12298.8|106
1649068500000|2022-04-04 10:35:00|12301.3|12299.3|12303.3|12301.3|12304.3|12302.3|12297.3|12295.3|106
1649068800000|2022-04-04 10:40:00|12302.8|12300.8|12308.3|12306.3|12310.8|12308.8|12302.8|12300.8|55
1649069100000|2022-04-04 10:45:00|12308.8|12306.8|12305.3|12303.3|12309.3|12307.3|12304.8|12302.8|59
1649069400000|2022-04-04 10:50:00|12304.8|12302.8|12302.8|12300.8|12305.8|12303.8|12300.8|12298.8|93
1649069700000|2022-04-04 10:55:00|12303.3|12301.3|12308.8|12306.8|12308.8|12306.8|12303.3|12301.3|66
1649070000000|2022-04-04 11:00:00|12308.3|12306.3|12310.3|12308.3|12311.8|12309.8|12306.3|12304.3|50
1649070300000|2022-04-04 11:05:00|12310.8|12308.8|12315.8|12313.8|12317.8|12315.8|12309.3|12307.3|247
1649070600000|2022-04-04 11:10:00|12316.3|12314.3|12310.3|12308.3|12317.8|12315.8|12308.8|12306.8|116
1649070900000|2022-04-04 11:15:00|12309.8|12307.8|12309.8|12307.8|12314.8|12312.8|12308.3|12306.3|103
1649071200000|2022-04-04 11:20:00|12309.3|12307.3|12303.8|12301.8|12309.8|12307.8|12301.8|12299.8|125
1649071500000|2022-04-04 11:25:00|12303.3|12301.3|12301.3|12299.3|12303.8|12301.8|12296.8|12294.8|67
1649071800000|2022-04-04 11:30:00|12301.8|12299.8|12301.3|12299.3|12305.3|12303.3|12300.8|12298.8|55
1649072100000|2022-04-04 11:35:00|12301.8|12299.8|12301.8|12299.8|12302.3|12300.3|12298.8|12296.8|46
1649072400000|2022-04-04 11:40:00|12302.3|12300.3|12301.3|12299.3|12304.3|12302.3|12301.3|12299.3|28
1649072700000|2022-04-04 11:45:00|12300.8|12298.8|12301.3|12299.3|12304.3|12302.3|12300.3|12298.3|37
1649073000000|2022-04-04 11:50:00|12301.8|12299.8|12301.3|12299.3|12302.8|12300.8|12296.8|12294.8|136
1649073300000|2022-04-04 11:55:00|12301.8|12299.8|12302.4|12300.4|12305.8|12303.8|12299.8|12297.8|171
1649073600000|2022-04-04 12:00:00|12302.9|12300.9|12303.4|12301.4|12311.9|12309.9|12302.9|12300.9|263
1649073900000|2022-04-04 12:05:00|12303.9|12301.9|12292.9|12290.9|12303.9|12301.9|12291.9|12289.9|103
1649074200000|2022-04-04 12:10:00|12293.4|12291.4|12295.4|12293.4|12297.9|12295.9|12291.4|12289.4|104
1649074500000|2022-04-04 12:15:00|12295.9|12293.9|12294.4|12292.4|12298.9|12296.9|12293.9|12291.9|102
1649074800000|2022-04-04 12:20:00|12294.9|12292.9|12293.9|12291.9|12295.4|12293.4|12290.9|12288.9|46
1649075100000|2022-04-04 12:25:00|12293.4|12291.4|12290.9|12288.9|12294.9|12292.9|12288.9|12286.9|86
1649075400000|2022-04-04 12:30:00|12291.4|12289.4|12291.9|12289.9|12293.4|12291.4|12289.9|12287.9|67
1649075700000|2022-04-04 12:35:00|12292.4|12290.4|12287.9|12285.9|12293.9|12291.9|12286.9|12284.9|63
1649076000000|2022-04-04 12:40:00|12287.4|12285.4|12285.4|12283.4|12289.9|12287.9|12284.9|12282.9|100
1649076300000|2022-04-04 12:45:00|12285.9|12283.9|12272.9|12270.9|12285.9|12283.9|12272.9|12270.9|121
1649076600000|2022-04-04 12:50:00|12272.4|12270.4|12271.9|12269.9|12273.9|12271.9|12268.9|12266.9|81
1649076900000|2022-04-04 12:55:00|12272.4|12270.4|12266.4|12264.4|12272.4|12270.4|12263.9|12261.9|84
1649077200000|2022-04-04 13:00:00|12265.9|12263.9|12272.9|12270.9|12274.9|12272.9|12264.9|12262.9|106
1649077500000|2022-04-04 13:05:00|12273.4|12271.4|12269.9|12267.9|12275.9|12273.9|12269.9|12267.9|104
1649077800000|2022-04-04 13:10:00|12270.9|12268.9|12273.4|12271.4|12276.4|12274.4|12270.4|12268.4|130
1649078100000|2022-04-04 13:15:00|12272.9|12270.9|12279.9|12277.9|12280.9|12278.9|12270.9|12268.9|114
1649078400000|2022-04-04 13:20:00|12279.4|12277.4|12281.9|12279.9|12282.4|12280.4|12277.9|12275.9|87
1649078700000|2022-04-04 13:25:00|12281.4|12279.4|12273.9|12271.9|12281.9|12279.9|12272.9|12270.9|90
1649079000000|2022-04-04 13:30:00|12272.9|12270.9|12279.4|12277.4|12279.9|12277.9|12270.4|12268.4|245
1649079300000|2022-04-04 13:35:00|12278.9|12276.9|12274.4|12272.4|12282.4|12280.4|12268.9|12266.9|206
1649079600000|2022-04-04 13:40:00|12274.9|12272.9|12285.9|12283.9|12287.9|12285.9|12274.4|12272.4|206
1649079900000|2022-04-04 13:45:00|12286.9|12284.9|12287.9|12285.9|12290.4|12288.4|12281.9|12279.9|227
1649080200000|2022-04-04 13:50:00|12288.9|12286.9|12284.9|12282.9|12293.9|12291.9|12282.9|12280.9|231
1649080500000|2022-04-04 13:55:00|12285.4|12283.4|12296.4|12294.4|12296.4|12294.4|12284.4|12282.4|170
1649080800000|2022-04-04 14:00:00|12297.4|12295.4|12305.4|12303.4|12311.9|12309.9|12292.4|12290.4|425
1649081100000|2022-04-04 14:05:00|12304.9|12302.9|12302.9|12300.9|12309.4|12307.4|12301.4|12299.4|282
1649081400000|2022-04-04 14:10:00|12301.6|12299.6|12308.1|12306.1|12310.6|12308.6|12301.6|12299.6|222
1649081700000|2022-04-04 14:15:00|12308.6|12306.6|12306.6|12304.6|12310.1|12308.1|12300.6|12298.6|213
1649082000000|2022-04-04 14:20:00|12307.1|12305.1|12314.6|12312.6|12314.6|12312.6|12298.6|12296.6|208
1649082300000|2022-04-04 14:25:00|12315.6|12313.6|12322.6|12320.6|12323.6|12321.6|12311.6|12309.6|238
1649082600000|2022-04-04 14:30:00|12323.1|12321.1|12320.1|12318.1|12326.1|12324.1|12319.6|12317.6|269
1649082900000|2022-04-04 14:35:00|12320.6|12318.6|12320.6|12318.6|12321.6|12319.6|12305.1|12303.1|272
1649083200000|2022-04-04 14:40:00|12319.6|12317.6|12306.1|12304.1|12320.6|12318.6|12305.6|12303.6|164
1649083500000|2022-04-04 14:45:00|12305.6|12303.6|12314.1|12312.1|12315.1|12313.1|12305.1|12303.1|134
1649083800000|2022-04-04 14:50:00|12313.6|12311.6|12311.6|12309.6|12317.6|12315.6|12311.6|12309.6|142
1649084100000|2022-04-04 14:55:00|12311.1|12309.1|12312.1|12310.1|12316.6|12314.6|12310.1|12308.1|107
1649084400000|2022-04-04 15:00:00|12311.6|12309.6|12323.6|12321.6|12324.6|12322.6|12311.6|12309.6|320
1649084700000|2022-04-04 15:05:00|12324.1|12322.1|12325.6|12323.6|12328.6|12326.6|12321.6|12319.6|275
1649085000000|2022-04-04 15:10:00|12325.1|12323.1|12330.1|12328.1|12330.1|12328.1|12320.1|12318.1|399
1649085300000|2022-04-04 15:15:00|12329.6|12327.6|12336.6|12334.6|12337.6|12335.6|12328.1|12326.1|383
1649085600000|2022-04-04 15:20:00|12332.6|12330.6|12331.6|12329.6|12337.6|12335.6|12327.6|12325.6|557
1649085900000|2022-04-04 15:25:00|12332.1|12330.1|12344.6|12342.6|12349.6|12347.6|12331.6|12329.6|1869
1649086200000|2022-04-04 15:30:00|12346.1|12344.1|12342.6|12340.6|12346.1|12344.1|12339.6|12337.6|1277
1649086500000|2022-04-04 15:35:00|12342.1|12340.1|12334.6|12332.6|12342.1|12340.1|12328.6|12326.6|684
1649086800000|2022-04-04 15:40:00|12334.1|12332.1|12329.1|12327.1|12340.1|12338.1|12329.1|12327.1|258
1649087100000|2022-04-04 15:45:00|12329.6|12327.6|12334.6|12332.6|12339.1|12337.1|12329.1|12327.1|84
1649087400000|2022-04-04 15:50:00|12334.1|12332.1|12347.1|12345.1|12347.6|12345.6|12334.1|12332.1|139
1649087700000|2022-04-04 15:55:00|12346.6|12344.6|12338.1|12336.1|12347.1|12345.1|12336.1|12334.1|53
1649088000000|2022-04-04 16:00:00|12338.6|12336.6|12335.6|12333.6|12343.1|12341.1|12335.1|12333.1|23
1649088300000|2022-04-04 16:05:00|12336.1|12334.1|12337.1|12335.1|12340.1|12338.1|12335.6|12333.6|33
1649088600000|2022-04-04 16:10:00|12337.6|12335.6|12342.1|12340.1|12342.1|12340.1|12335.6|12333.6|25
1649088900000|2022-04-04 16:15:00|12342.6|12340.6|12343.1|12341.1|12344.6|12342.6|12340.6|12338.6|38
1649089200000|2022-04-04 16:20:00|12342.6|12340.6|12338.1|12336.1|12343.1|12341.1|12337.1|12335.1|18
1649089500000|2022-04-04 16:25:00|12338.6|12336.6|12340.1|12338.1|12344.6|12342.6|12338.1|12336.1|49
1649089800000|2022-04-04 16:30:00|12339.6|12337.6|12339.1|12337.1|12341.6|12339.6|12339.1|12337.1|14
1649090100000|2022-04-04 16:35:00|12338.6|12336.6|12332.1|12330.1|12340.1|12338.1|12331.6|12329.6|18
1649090400000|2022-04-04 16:40:00|12332.6|12330.6|12335.1|12333.1|12337.1|12335.1|12331.6|12329.6|25
1649090700000|2022-04-04 16:45:00|12334.6|12332.6|12332.6|12330.6|12335.1|12333.1|12330.6|12328.6|18
1649091000000|2022-04-04 16:50:00|12331.6|12329.6|12338.1|12336.1|12338.1|12336.1|12331.1|12329.1|40
1649091300000|2022-04-04 16:55:00|12337.6|12335.6|12338.6|12336.6|12341.6|12339.6|12336.6|12334.6|37
1649091600000|2022-04-04 17:00:00|12339.1|12337.1|12335.1|12333.1|12339.1|12337.1|12332.1|12330.1|43
1649091900000|2022-04-04 17:05:00|12334.6|12332.6|12334.6|12332.6|12335.1|12333.1|12331.6|12329.6|12
1649092200000|2022-04-04 17:10:00|12334.1|12332.1|12337.1|12335.1|12339.1|12337.1|12333.6|12331.6|23
1649092500000|2022-04-04 17:15:00|12336.1|12334.1|12337.1|12335.1|12338.1|12336.1|12334.1|12332.1|22
1649092800000|2022-04-04 17:20:00|12336.6|12334.6|12332.6|12330.6|12338.1|12336.1|12332.1|12330.1|12
1649093100000|2022-04-04 17:25:00|12333.1|12331.1|12331.6|12329.6|12334.1|12332.1|12330.6|12328.6|9
1649093400000|2022-04-04 17:30:00|12331.1|12329.1|12332.6|12330.6|12333.1|12331.1|12329.6|12327.6|10
1649093700000|2022-04-04 17:35:00|12334.1|12332.1|12331.6|12329.6|12334.1|12332.1|12330.1|12328.1|9
1649094000000|2022-04-04 17:40:00|12332.6|12330.6|12332.6|12330.6|12334.1|12332.1|12330.1|12328.1|18
1649094300000|2022-04-04 17:45:00|12332.1|12330.1|12332.1|12330.1|12334.1|12332.1|12330.6|12328.6|8
1649094600000|2022-04-04 17:50:00|12331.6|12329.6|12331.6|12329.6|12335.1|12333.1|12331.6|12329.6|10
1649094900000|2022-04-04 17:55:00|12332.1|12330.1|12337.1|12335.1|12337.1|12335.1|12332.1|12330.1|13
1649095200000|2022-04-04 18:00:00|12337.6|12335.6|12334.6|12332.6|12338.1|12336.1|12331.6|12329.6|29
1649095500000|2022-04-04 18:05:00|12334.1|12332.1|12328.1|12326.1|12334.1|12332.1|12327.6|12325.6|20
1649095800000|2022-04-04 18:10:00|12327.6|12325.6|12328.1|12326.1|12329.6|12327.6|12327.1|12325.1|4
1649096100000|2022-04-04 18:15:00|12327.6|12325.6|12331.6|12329.6|12336.1|12334.1|12326.6|12324.6|68
1649096400000|2022-04-04 18:20:00|12331.1|12329.1|12331.1|12329.1|12334.1|12332.1|12329.6|12327.6|24
1649096700000|2022-04-04 18:25:00|12331.6|12329.6|12332.1|12330.1|12336.1|12334.1|12330.6|12328.6|30
1649097000000|2022-04-04 18:30:00|12331.6|12329.6|12332.1|12330.1|12333.1|12331.1|12329.6|12327.6|9
1649097300000|2022-04-04 18:35:00|12331.6|12329.6|12328.1|12326.1|12332.6|12330.6|12327.6|12325.6|7
1649097600000|2022-04-04 18:40:00|12328.6|12326.6|12330.1|12328.1|12330.6|12328.6|12327.6|12325.6|2
1649097900000|2022-04-04 18:45:00|12329.6|12327.6|12332.6|12330.6|12336.1|12334.1|12328.6|12326.6|8
1649098200000|2022-04-04 18:50:00|12333.6|12331.6|12337.6|12335.6|12337.6|12335.6|12330.6|12328.6|8
1649098500000|2022-04-04 18:55:00|12338.1|12336.1|12331.6|12329.6|12339.1|12337.1|12331.6|12329.6|27
1649098800000|2022-04-04 19:00:00|12332.1|12330.1|12332.1|12330.1|12333.6|12331.6|12328.6|12326.6|19
1649099100000|2022-04-04 19:05:00|12331.6|12329.6|12331.1|12329.1|12336.1|12334.1|12329.6|12327.6|21
1649099400000|2022-04-04 19:10:00|12332.1|12330.1|12330.6|12328.6|12333.1|12331.1|12327.1|12325.1|22
1649099700000|2022-04-04 19:15:00|12330.1|12328.1|12328.6|12326.6|12331.6|12329.6|12328.1|12326.1|3
1649100000000|2022-04-04 19:20:00|12329.1|12327.1|12331.6|12329.6|12332.6|12330.6|12328.1|12326.1|25
1649100300000|2022-04-04 19:25:00|12332.1|12330.1|12330.6|12328.6|12332.1|12330.1|12327.6|12325.6|13
1649100600000|2022-04-04 19:30:00|12330.1|12328.1|12331.1|12329.1|12333.6|12331.6|12327.6|12325.6|19
1649100900000|2022-04-04 19:35:00|12330.6|12328.6|12334.1|12332.1|12334.1|12332.1|12330.1|12328.1|24
1649101200000|2022-04-04 19:40:00|12333.6|12331.6|12329.6|12327.6|12336.6|12334.6|12329.6|12327.6|20
1649101500000|2022-04-04 19:45:00|12330.1|12328.1|12333.1|12331.1|12339.6|12337.6|12328.1|12326.1|28
1649101800000|2022-04-04 19:50:00|12333.6|12331.6|12336.1|12334.1|12341.1|12339.1|12332.1|12330.1|46
1649102100000|2022-04-04 19:55:00|12335.6|12333.6|12347.6|12341.6|12347.6|12344.1|12327.1|12325.1|55
1649102400000|2022-04-04 20:00:00|12346.7|12340.7|12341.4|12335.4|12349.9|12343.9|12340.3|12334.3|2
1649102700000|2022-04-04 20:05:00|12341.3|12335.3|12342.8|12336.8|12345.3|12339.3|12340.8|12334.8|0
1649103000000|2022-04-04 20:10:00|12343.1|12337.1|12340.8|12334.8|12344.8|12338.8|12340.8|12334.8|0
1649103300000|2022-04-04 20:15:00|12341.4|12335.4|12343.7|12337.7|12345.8|12339.8|12341.4|12335.4|0
1649103600000|2022-04-04 20:20:00|12344.3|12338.3|12346.6|12340.6|12346.8|12340.8|12343.7|12337.7|0
1649103900000|2022-04-04 20:25:00|12346.8|12340.8|12345.3|12339.3|12347.1|12341.1|12345.2|12339.2|0
1649104200000|2022-04-04 20:30:00|12344.8|12338.8|12346.1|12340.1|12346.1|12340.1|12344.3|12338.3|0
1649104500000|2022-04-04 20:35:00|12346.2|12340.2|12348.2|12342.2|12348.2|12342.2|12346.1|12340.1|0
1649104800000|2022-04-04 20:40:00|12348.9|12342.9|12348.2|12342.2|12349.5|12343.5|12347.7|12341.7|0
1649105100000|2022-04-04 20:45:00|12347.7|12341.7|12343.2|12337.2|12348.2|12342.2|12343.2|12337.2|0
1649105400000|2022-04-04 20:50:00|12342.7|12336.7|12344.3|12338.3|12344.3|12338.3|12341.4|12335.4|0
1649105700000|2022-04-04 20:55:00|12344.8|12338.8|12341.1|12335.1|12345.3|12339.3|12340.5|12334.5|0
1649106000000|2022-04-04 21:00:00|12341.4|12335.4|12341.4|12335.4|12341.8|12335.8|12340.9|12334.9|0
1649106300000|2022-04-04 21:05:00|12341.1|12335.1|12341.8|12335.8|12341.8|12335.8|12340.7|12334.7|0
1649106600000|2022-04-04 21:10:00|12341.4|12335.4|12341.4|12335.4|12341.6|12335.6|12340.5|12334.5|0
1649106900000|2022-04-04 21:15:00|12341.2|12335.2|12341.2|12335.2|12341.8|12335.8|12341.1|12335.1|0
1649107200000|2022-04-04 21:20:00|12341.1|12335.1|12341.6|12335.6|12341.6|12335.6|12340.5|12334.5|0
1649107500000|2022-04-04 21:25:00|12342.5|12336.5|12343.3|12337.3|12343.3|12337.3|12341.6|12335.6|0
1649107800000|2022-04-04 21:30:00|12343.2|12337.2|12342.6|12336.6|12343.3|12337.3|12342.3|12336.3|0
1649108100000|2022-04-04 21:35:00|12342.8|12336.8|12342.5|12336.5|12343.2|12337.2|12342.5|12336.5|0
1649108400000|2022-04-04 21:40:00|12342.3|12336.3|12342.1|12336.1|12342.6|12336.6|12341.2|12335.2|0
1649108700000|2022-04-04 21:45:00|12342.3|12336.3|12342.1|12336.1|12342.3|12336.3|12342.1|12336.1|0
1649109300000|2022-04-04 21:55:00|12342.3|12336.3|12343.3|12337.3|12343.3|12337.3|12342.3|12336.3|0
1649109600000|2022-04-04 22:00:00|12343.1|12337.1|12340.9|12334.9|12343.2|12337.2|12339.4|12333.4|0
1649109900000|2022-04-04 22:05:00|12340.3|12334.3|12340.9|12334.9|12341.9|12335.9|12339.8|12333.8|0
1649110200000|2022-04-04 22:10:00|12340.3|12334.3|12341.4|12335.4|12341.9|12335.9|12340|12334|0
1649110500000|2022-04-04 22:15:00|12341.9|12335.9|12339.8|12333.8|12341.9|12335.9|12339.1|12333.1|0
1649110800000|2022-04-04 22:20:00|12340|12334|12339.1|12333.1|12340.3|12334.3|12339.1|12333.1|0
1649111100000|2022-04-04 22:25:00|12339.4|12333.4|12340.3|12334.3|12340.9|12334.9|12338.5|12332.5|0
1649111400000|2022-04-04 22:30:00|12340|12334|12339|12333|12340.3|12334.3|12338.4|12332.4|0
1649111700000|2022-04-04 22:35:00|12338.8|12332.8|12337.9|12331.9|12339|12333|12337.3|12331.3|0
1649112000000|2022-04-04 22:40:00|12337.3|12331.3|12337.9|12331.9|12338.4|12332.4|12337.3|12331.3|0
1649112300000|2022-04-04 22:45:00|12338.4|12332.4|12339|12333|12339.7|12333.7|12338.4|12332.4|0
1649112600000|2022-04-04 22:50:00|12339.3|12333.3|12338.4|12332.4|12339.3|12333.3|12337.9|12331.9|0
1649112900000|2022-04-04 22:55:00|12339|12333|12339|12333|12339|12333|12338.4|12332.4|0
1649113200000|2022-04-04 23:00:00|12338.9|12332.9|12339|12333|12339.3|12333.3|12338.4|12332.4|0
1649113500000|2022-04-04 23:05:00|12338.9|12332.9|12339|12333|12339.7|12333.7|12337.9|12331.9|0
1649113800000|2022-04-04 23:10:00|12338.8|12332.8|12337.9|12331.9|12339|12333|12337.9|12331.9|0
1649114100000|2022-04-04 23:15:00|12338.4|12332.4|12338.4|12332.4|12338.4|12332.4|12337.9|12331.9|0
1649114400000|2022-04-04 23:20:00|12337.9|12331.9|12337.9|12331.9|12338.4|12332.4|12337.3|12331.3|0
1649114700000|2022-04-04 23:25:00|12338.4|12332.4|12338.4|12332.4|12338.4|12332.4|12337.3|12331.3|0
1649115000000|2022-04-04 23:30:00|12338.8|12332.8|12341.8|12335.8|12341.8|12335.8|12338.4|12332.4|0
1649115300000|2022-04-04 23:35:00|12341.3|12335.3|12341.3|12335.3|12341.8|12335.8|12340.8|12334.8|0
1649115600000|2022-04-04 23:40:00|12340.8|12334.8|12340.8|12334.8|12341.3|12335.3|12339.7|12333.7|0
1649115900000|2022-04-04 23:45:00|12340.7|12334.7|12337.3|12331.3|12340.8|12334.8|12337.3|12331.3|0
1649116200000|2022-04-04 23:50:00|12337.4|12331.4|12337.3|12331.3|12337.9|12331.9|12336.8|12330.8|0
1649116500000|2022-04-04 23:55:00|12337.4|12331.4|12335|12329|12337.9|12331.9|12335|12329|0
1649116800000|2022-04-05 00:00:00|12335.6|12329.6|12330.5|12324.5|12335.6|12329.6|12330.5|12324.5|0
1649117100000|2022-04-05 00:05:00|12330.6|12324.6|12331.6|12325.6|12332.9|12326.9|12330.5|12324.5|0
1649117400000|2022-04-05 00:10:00|12332|12326|12332.2|12326.2|12333.6|12327.6|12331.4|12325.4|0
1649117700000|2022-04-05 00:15:00|12332.1|12326.1|12327.8|12321.8|12332.2|12326.2|12323.9|12317.9|0
1649118000000|2022-04-05 00:20:00|12328.7|12322.7|12327.8|12321.8|12331.8|12325.8|12327.8|12321.8|0
1649118300000|2022-04-05 00:25:00|12326.9|12320.9|12327.8|12321.8|12327.8|12321.8|12325.8|12319.8|0
1649118600000|2022-04-05 00:30:00|12328.8|12322.8|12329.8|12323.8|12329.8|12323.8|12325.8|12319.8|0
1649118900000|2022-04-05 00:35:00|12330.7|12324.7|12327.9|12321.9|12331.8|12325.8|12327.9|12321.9|0
1649119200000|2022-04-05 00:40:00|12328.3|12322.3|12329.8|12323.8|12329.8|12323.8|12327.8|12321.8|0
1649119500000|2022-04-05 00:45:00|12329.4|12323.4|12327.8|12321.8|12329.8|12323.8|12325.8|12319.8|0
1649119800000|2022-04-05 00:50:00|12326.8|12320.8|12327.8|12321.8|12329.9|12323.9|12325.9|12319.9|0
1649120100000|2022-04-05 00:55:00|12327.9|12321.9|12331.8|12325.8|12331.8|12325.8|12327.8|12321.8|0
1649120400000|2022-04-05 01:00:00|12332.3|12326.3|12325.9|12319.9|12333.8|12327.8|12325.9|12319.9|0
1649120700000|2022-04-05 01:05:00|12326.8|12320.8|12327.9|12321.9|12327.9|12321.9|12325.9|12319.9|0
1649121000000|2022-04-05 01:10:00|12328.7|12322.7|12327.9|12321.9|12329.9|12323.9|12327.9|12321.9|0
1649121300000|2022-04-05 01:15:00|12328.7|12322.7|12329.9|12323.9|12331.8|12325.8|12327.9|12321.9|0
1649121600000|2022-04-05 01:20:00|12330.7|12324.7|12329.9|12323.9|12333.8|12327.8|12329.9|12323.9|0
1649121900000|2022-04-05 01:25:00|12330.3|12324.3|12329.8|12323.8|12330.9|12324.9|12327.8|12321.8|0
1649122200000|2022-04-05 01:30:00|12329.4|12323.4|12329.8|12323.8|12331.8|12325.8|12327.8|12321.8|0
1649122500000|2022-04-05 01:35:00|12329.9|12323.9|12331.8|12325.8|12331.8|12325.8|12329.9|12323.9|0
1649122800000|2022-04-05 01:40:00|12331|12325|12331.8|12325.8|12331.8|12325.8|12329.8|12323.8|0
1649123100000|2022-04-05 01:45:00|12331.4|12325.4|12331.8|12325.8|12331.8|12325.8|12329.8|12323.8|0
1649123400000|2022-04-05 01:50:00|12331.9|12325.9|12337.8|12331.8|12337.8|12331.8|12331.9|12325.9|0
1649123700000|2022-04-05 01:55:00|12337.4|12331.4|12333.8|12327.8|12337.8|12331.8|12333.8|12327.8|0
1649124000000|2022-04-05 02:00:00|12333.9|12327.9|12329.9|12323.9|12333.9|12327.9|12329.9|12323.9|0
1649124300000|2022-04-05 02:05:00|12329.5|12323.5|12329.9|12323.9|12329.9|12323.9|12327.9|12321.9|0
1649124600000|2022-04-05 02:10:00|12330.7|12324.7|12331.8|12325.8|12331.9|12325.9|12330.7|12324.7|0
1649124900000|2022-04-05 02:15:00|12332.7|12326.7|12331.8|12325.8|12333.8|12327.8|12331.8|12325.8|0
1649125200000|2022-04-05 02:20:00|12329.8|12323.8|12332.8|12326.8|12332.8|12326.8|12329.8|12323.8|0
1649125500000|2022-04-05 02:25:00|12332.4|12326.4|12331.8|12325.8|12333.8|12327.8|12331.8|12325.8|0
1649125800000|2022-04-05 02:30:00|12331.9|12325.9|12333.8|12327.8|12333.8|12327.8|12331.9|12325.9|0
1649126700000|2022-04-05 02:45:00|12334.3|12328.3|12334.3|12328.3|12334.3|12328.3|12334.3|12328.3|0
1649127000000|2022-04-05 02:50:00|12332.3|12326.3|12332.3|12326.3|12332.3|12326.3|12332.3|12326.3|0
1649127900000|2022-04-05 03:05:00|12332.8|12326.8|12332.3|12326.3|12334.3|12328.3|12330.3|12324.3|0
1649128200000|2022-04-05 03:10:00|12333.2|12327.2|12332.3|12326.3|12334.3|12328.3|12332.3|12326.3|0
1649128500000|2022-04-05 03:15:00|12333.2|12327.2|12334.3|12328.3|12334.3|12328.3|12333.2|12327.2|0
1649128800000|2022-04-05 03:20:00|12333.4|12327.4|12332.3|12326.3|12334.3|12328.3|12332.3|12326.3|0
1649129100000|2022-04-05 03:25:00|12330.3|12324.3|12328.3|12322.3|12330.3|12324.3|12328.3|12322.3|0
1649129400000|2022-04-05 03:30:00|12328.8|12322.8|12324.4|12318.4|12330.3|12324.3|12324.4|12318.4|0
1649129700000|2022-04-05 03:35:00|12326.4|12320.4|12326.6|12320.6|12326.6|12320.6|12324.6|12318.6|0
1649130000000|2022-04-05 03:40:00|12327.5|12321.5|12326.6|12320.6|12328.6|12322.6|12326.6|12320.6|0
1649130300000|2022-04-05 03:45:00|12327.5|12321.5|12328.6|12322.6|12328.6|12322.6|12326.6|12320.6|0
1649130600000|2022-04-05 03:50:00|12330.6|12324.6|12330.6|12324.6|12330.6|12324.6|12329.6|12323.6|0
1649133000000|2022-04-05 04:30:00|12331.5|12325.5|12330.6|12324.6|12334.6|12328.6|12330.6|12324.6|0
1649133300000|2022-04-05 04:35:00|12329.8|12323.8|12330.6|12324.6|12330.6|12324.6|12328.6|12322.6|0
1649133600000|2022-04-05 04:40:00|12331.5|12325.5|12330.6|12324.6|12332.6|12326.6|12330.6|12324.6|0
1649133900000|2022-04-05 04:45:00|12331.1|12325.1|12332.6|12326.6|12332.6|12326.6|12330.6|12324.6|0
1649134200000|2022-04-05 04:50:00|12331.7|12325.7|12332.6|12326.6|12332.6|12326.6|12330.6|12324.6|0
1649134500000|2022-04-05 04:55:00|12331.7|12325.7|12330.6|12324.6|12331.7|12325.7|12330.6|12324.6|0
1649134800000|2022-04-05 05:00:00|12331.5|12325.5|12330.6|12324.6|12332.6|12326.6|12330.6|12324.6|0
1649135100000|2022-04-05 05:05:00|12329.8|12323.8|12326.7|12320.7|12330.6|12324.6|12326.7|12320.7|0
1649135400000|2022-04-05 05:10:00|12327.1|12321.1|12328.7|12322.7|12328.7|12322.7|12326.7|12320.7|0
1649135700000|2022-04-05 05:15:00|12329.5|12323.5|12326.7|12320.7|12330.7|12324.7|12326.7|12320.7|0
1649136000000|2022-04-05 05:20:00|12327.5|12321.5|12328.7|12322.7|12328.7|12322.7|12326.7|12320.7|0
1649136300000|2022-04-05 05:25:00|12327.8|12321.8|12328.7|12322.7|12328.7|12322.7|12326.7|12320.7|0
1649136600000|2022-04-05 05:30:00|12327.8|12321.8|12324.7|12318.7|12327.8|12321.8|12324.7|12318.7|0
1649136900000|2022-04-05 05:35:00|12324.3|12318.3|12324.7|12318.7|12324.7|12318.7|12323.7|12317.7|0
1649137200000|2022-04-05 05:40:00|12323.8|12317.8|12324.7|12318.7|12324.7|12318.7|12320.7|12314.7|0
1649137500000|2022-04-05 05:45:00|12325.6|12319.6|12324.7|12318.7|12326.7|12320.7|12324.7|12318.7|0
1649137800000|2022-04-05 05:50:00|12325.6|12319.6|12328.7|12322.7|12328.7|12322.7|12322.7|12316.7|0
1649138100000|2022-04-05 05:55:00|12327.8|12321.8|12326.7|12320.7|12330.7|12324.7|12326.7|12320.7|0
1649138400000|2022-04-05 06:00:00|12333.1|12331.1|12341.6|12339.6|12345.6|12343.6|12333.1|12331.1|65
1649138700000|2022-04-05 06:05:00|12341.1|12339.1|12337.1|12335.1|12341.1|12339.1|12336.6|12334.6|23
1649139000000|2022-04-05 06:10:00|12339.6|12337.6|12333.1|12331.1|12339.6|12337.6|12333.1|12331.1|54
1649139300000|2022-04-05 06:15:00|12333.6|12331.6|12333.6|12331.6|12336.6|12334.6|12330.1|12328.1|98
1649139600000|2022-04-05 06:20:00|12335.1|12333.1|12340.1|12338.1|12341.1|12339.1|12334.1|12332.1|52
1649139900000|2022-04-05 06:25:00|12341.6|12339.6|12339.1|12337.1|12341.6|12339.6|12335.6|12333.6|38
1649140200000|2022-04-05 06:30:00|12338.6|12336.6|12342.1|12340.1|12343.6|12341.6|12337.1|12335.1|62
1649140500000|2022-04-05 06:35:00|12341.6|12339.6|12333.1|12331.1|12341.6|12339.6|12331.6|12329.6|33
1649140800000|2022-04-05 06:40:00|12333.6|12331.6|12324.6|12322.6|12334.1|12332.1|12324.6|12322.6|60
1649141100000|2022-04-05 06:45:00|12325.6|12323.6|12326.1|12324.1|12326.6|12324.6|12319.6|12317.6|21
1649141400000|2022-04-05 06:50:00|12325.6|12323.6|12321.1|12319.1|12326.1|12324.1|12320.1|12318.1|24
1649141700000|2022-04-05 06:55:00|12321.6|12319.6|12323.1|12321.1|12323.1|12321.1|12307.1|12305.1|145
1649142000000|2022-04-05 07:00:00|12325.1|12323.1|12361.1|12359.1|12371.6|12369.6|12323.6|12321.6|963
1649142300000|2022-04-05 07:05:00|12361.6|12359.6|12338.1|12336.1|12363.1|12361.1|12323.6|12321.6|538
1649142600000|2022-04-05 07:10:00|12338.6|12336.6|12339.1|12337.1|12349.6|12347.6|12327.6|12325.6|275
1649142900000|2022-04-05 07:15:00|12339.6|12337.6|12332.1|12330.1|12343.1|12341.1|12318.1|12316.1|410
1649143200000|2022-04-05 07:20:00|12332.6|12330.6|12327.6|12325.6|12338.6|12336.6|12314.6|12312.6|261
1649143500000|2022-04-05 07:25:00|12328.1|12326.1|12344.1|12342.1|12353.1|12351.1|12323.6|12321.6|318
1649143800000|2022-04-05 07:30:00|12343.6|12341.6|12347.1|12345.1|12348.1|12346.1|12338.1|12336.1|182
1649144100000|2022-04-05 07:35:00|12346.1|12344.1|12347.1|12345.1|12357.6|12355.6|12342.6|12340.6|244
1649144400000|2022-04-05 07:40:00|12347.9|12345.9|12358.4|12356.4|12360.4|12358.4|12346.9|12344.9|125
1649144700000|2022-04-05 07:45:00|12357.9|12355.9|12354.9|12352.9|12358.9|12356.9|12349.4|12347.4|192
1649145000000|2022-04-05 07:50:00|12354.4|12352.4|12344.9|12342.9|12354.9|12352.9|12339.9|12337.9|182
1649145300000|2022-04-05 07:55:00|12345.4|12343.4|12346.9|12344.9|12354.4|12352.4|12343.9|12341.9|146
1649145600000|2022-04-05 08:00:00|12346.4|12344.4|12347.4|12345.4|12354.4|12352.4|12345.4|12343.4|145
1649145900000|2022-04-05 08:05:00|12346.9|12344.9|12353.4|12351.4|12354.9|12352.9|12346.9|12344.9|157
1649146200000|2022-04-05 08:10:00|12354.4|12352.4|12351.9|12349.9|12354.4|12352.4|12349.4|12347.4|93
1649146500000|2022-04-05 08:15:00|12351.4|12349.4|12349.9|12347.9|12357.9|12355.9|12349.4|12347.4|133
1649146800000|2022-04-05 08:20:00|12349.4|12347.4|12350.9|12348.9|12353.9|12351.9|12344.9|12342.9|69
1649147100000|2022-04-05 08:25:00|12350.4|12348.4|12345.4|12343.4|12356.4|12354.4|12345.4|12343.4|104
1649147400000|2022-04-05 08:30:00|12345.9|12343.9|12347.4|12345.4|12350.9|12348.9|12341.9|12339.9|103
1649147700000|2022-04-05 08:35:00|12347.9|12345.9|12349.9|12347.9|12350.4|12348.4|12345.9|12343.9|71
1649148000000|2022-04-05 08:40:00|12350.4|12348.4|12352.9|12350.9|12356.9|12354.9|12349.4|12347.4|94
1649148300000|2022-04-05 08:45:00|12352.4|12350.4|12348.4|12346.4|12354.9|12352.9|12347.4|12345.4|87
1649148600000|2022-04-05 08:50:00|12347.9|12345.9|12346.4|12344.4|12351.9|12349.9|12344.4|12342.4|73
1649148900000|2022-04-05 08:55:00|12345.9|12343.9|12341.9|12339.9|12348.4|12346.4|12337.9|12335.9|113
1649149200000|2022-04-05 09:00:00|12341.4|12339.4|12348.4|12346.4|12351.9|12349.9|12340.9|12338.9|111
1649149500000|2022-04-05 09:05:00|12348.9|12346.9|12344.9|12342.9|12350.9|12348.9|12344.9|12342.9|83
1649149800000|2022-04-05 09:10:00|12344.4|12342.4|12344.9|12342.9|12345.4|12343.4|12340.9|12338.9|75
1649150100000|2022-04-05 09:15:00|12344.4|12342.4|12342.4|12340.4|12346.4|12344.4|12338.4|12336.4|43
1649150400000|2022-04-05 09:20:00|12342.9|12340.9|12339.4|12337.4|12346.4|12344.4|12338.9|12336.9|40
1649150700000|2022-04-05 09:25:00|12339.9|12337.9|12337.9|12335.9|12340.4|12338.4|12332.4|12330.4|112
1649151000000|2022-04-05 09:30:00|12337.4|12335.4|12343.9|12341.9|12343.9|12341.9|12337.4|12335.4|85
1649151300000|2022-04-05 09:35:00|12343.4|12341.4|12337.4|12335.4|12346.4|12344.4|12336.4|12334.4|76
1649151600000|2022-04-05 09:40:00|12337.9|12335.9|12336.9|12334.9|12338.9|12336.9|12331.9|12329.9|147
1649151900000|2022-04-05 09:45:00|12336.4|12334.4|12327.9|12325.9|12337.9|12335.9|12327.4|12325.4|115
1649152200000|2022-04-05 09:50:00|12328.4|12326.4|12329.4|12327.4|12329.4|12327.4|12323.9|12321.9|138
1649152500000|2022-04-05 09:55:00|12328.9|12326.9|12320.4|12318.4|12329.4|12327.4|12317.4|12315.4|71
1649152800000|2022-04-05 10:00:00|12319.9|12317.9|12322.4|12320.4|12328.9|12326.9|12317.4|12315.4|176
1649153100000|2022-04-05 10:05:00|12322.9|12320.9|12314.4|12312.4|12329.9|12327.9|12311.4|12309.4|446
1649153400000|2022-04-05 10:10:00|12315.4|12313.4|12313.9|12311.9|12318.9|12316.9|12309.4|12307.4|204
1649153700000|2022-04-05 10:15:00|12314.4|12312.4|12321.9|12319.9|12321.9|12319.9|12312.4|12310.4|121
1649154000000|2022-04-05 10:20:00|12321.4|12319.4|12305.4|12303.4|12321.9|12319.9|12300.4|12298.4|169
1649154300000|2022-04-05 10:25:00|12305.9|12303.9|12309.4|12307.4|12310.4|12308.4|12301.4|12299.4|129
1649154600000|2022-04-05 10:30:00|12309.9|12307.9|12302.4|12300.4|12312.4|12310.4|12298.9|12296.9|127
1649154900000|2022-04-05 10:35:00|12301.9|12299.9|12302.9|12300.9|12307.9|12305.9|12299.4|12297.4|104
1649155200000|2022-04-05 10:40:00|12302.4|12300.4|12312.4|12310.4|12312.9|12310.9|12301.4|12299.4|121
1649155500000|2022-04-05 10:45:00|12311.9|12309.9|12313.4|12311.4|12316.4|12314.4|12310.4|12308.4|299
1649155800000|2022-04-05 10:50:00|12313.9|12311.9|12321.9|12319.9|12323.4|12321.4|12310.4|12308.4|77
1649156100000|2022-04-05 10:55:00|12321.4|12319.4|12328.9|12326.9|12331.9|12329.9|12319.4|12317.4|149
1649156400000|2022-04-05 11:00:00|12326.4|12324.4|12315.9|12313.9|12326.9|12324.9|12314.9|12312.9|156
1649156700000|2022-04-05 11:05:00|12315.4|12313.4|12315.4|12313.4|12324.4|12322.4|12312.9|12310.9|117
1649157000000|2022-04-05 11:10:00|12315.9|12313.9|12312.4|12310.4|12316.4|12314.4|12309.4|12307.4|71
1649157300000|2022-04-05 11:15:00|12311.9|12309.9|12317.9|12315.9|12318.4|12316.4|12311.4|12309.4|46
1649157600000|2022-04-05 11:20:00|12317.4|12315.4|12315.9|12313.9|12325.4|12323.4|12314.9|12312.9|96
1649157900000|2022-04-05 11:25:00|12316.4|12314.4|12324.4|12322.4|12324.4|12322.4|12315.9|12313.9|54
1649158200000|2022-04-05 11:30:00|12324.9|12322.9|12314.9|12312.9|12324.9|12322.9|12313.9|12311.9|136
1649158500000|2022-04-05 11:35:00|12314.4|12312.4|12323.9|12321.9|12323.9|12321.9|12312.9|12310.9|58
1649158800000|2022-04-05 11:40:00|12324.4|12322.4|12325.9|12323.9|12326.4|12324.4|12320.9|12318.9|179
1649159100000|2022-04-05 11:45:00|12325.4|12323.4|12321.4|12319.4|12325.4|12323.4|12319.4|12317.4|71
1649159400000|2022-04-05 11:50:00|12321.9|12319.9|12321.4|12319.4|12322.9|12320.9|12319.9|12317.9|43
1649159700000|2022-04-05 11:55:00|12321.9|12319.9|12324.9|12322.9|12325.4|12323.4|12320.9|12318.9|53
1649160000000|2022-04-05 12:00:00|12325.4|12323.4|12328.4|12326.4|12329.4|12327.4|12321.9|12319.9|77
1649160300000|2022-04-05 12:05:00|12327.9|12325.9|12323.9|12321.9|12327.9|12325.9|12318.4|12316.4|76
1649160600000|2022-04-05 12:10:00|12323.4|12321.4|12321.9|12319.9|12323.9|12321.9|12319.9|12317.9|62
1649160900000|2022-04-05 12:15:00|12322.4|12320.4|12318.4|12316.4|12322.4|12320.4|12315.4|12313.4|98
1649161200000|2022-04-05 12:20:00|12318.9|12316.9|12313.4|12311.4|12323.4|12321.4|12313.4|12311.4|85
1649161500000|2022-04-05 12:25:00|12313.9|12311.9|12317.9|12315.9|12321.9|12319.9|12313.9|12311.9|78
1649161800000|2022-04-05 12:30:00|12318.4|12316.4|12318.4|12316.4|12321.4|12319.4|12317.9|12315.9|63
1649162100000|2022-04-05 12:35:00|12318.9|12316.9|12319.4|12317.4|12320.9|12318.9|12315.9|12313.9|42
1649162400000|2022-04-05 12:40:00|12318.9|12316.9|12322.4|12320.4|12326.9|12324.9|12317.9|12315.9|295
1649162700000|2022-04-05 12:45:00|12322.9|12320.9|12326.9|12324.9|12327.9|12325.9|12321.4|12319.4|86
1649163000000|2022-04-05 12:50:00|12326.4|12324.4|12321.9|12319.9|12327.4|12325.4|12319.9|12317.9|99
1649163300000|2022-04-05 12:55:00|12321.4|12319.4|12314.4|12312.4|12323.9|12321.9|12311.9|12309.9|119
1649163600000|2022-04-05 13:00:00|12314.9|12312.9|12321.4|12319.4|12324.4|12322.4|12314.4|12312.4|147
1649163900000|2022-04-05 13:05:00|12319.9|12317.9|12320.9|12318.9|12320.9|12318.9|12315.4|12313.4|137
1649164200000|2022-04-05 13:10:00|12320.4|12318.4|12316.9|12314.9|12320.4|12318.4|12314.4|12312.4|48
1649164500000|2022-04-05 13:15:00|12317.4|12315.4|12322.9|12320.9|12323.9|12321.9|12316.9|12314.9|103
1649164800000|2022-04-05 13:20:00|12322.4|12320.4|12318.9|12316.9|12322.9|12320.9|12316.4|12314.4|104
1649165100000|2022-04-05 13:25:00|12318.4|12316.4|12315.9|12313.9|12320.9|12318.9|12315.9|12313.9|132
1649165400000|2022-04-05 13:30:00|12316.9|12314.9|12327.9|12325.9|12327.9|12325.9|12314.9|12312.9|225
1649165700000|2022-04-05 13:35:00|12327.4|12325.4|12337.9|12335.9|12339.9|12337.9|12325.9|12323.9|256
1649166000000|2022-04-05 13:40:00|12338.4|12336.4|12346.9|12344.9|12350.4|12348.4|12338.4|12336.4|239
1649166300000|2022-04-05 13:45:00|12347.4|12345.4|12346.9|12344.9|12355.9|12353.9|12345.9|12343.9|237
1649166600000|2022-04-05 13:50:00|12347.4|12345.4|12348.9|12346.9|12350.4|12348.4|12337.9|12335.9|355
1649166900000|2022-04-05 13:55:00|12348.4|12346.4|12351.4|12349.4|12352.9|12350.9|12341.9|12339.9|248
1649167200000|2022-04-05 14:00:00|12351.9|12349.9|12358.9|12356.9|12365.4|12363.4|12351.4|12349.4|304
1649167500000|2022-04-05 14:05:00|12358.4|12356.4|12332.9|12330.9|12359.9|12357.9|12330.4|12328.4|604
1649167800000|2022-04-05 14:10:00|12334.2|12332.2|12341.7|12339.7|12342.2|12340.2|12332.2|12330.2|393
1649168100000|2022-04-05 14:15:00|12341.2|12339.2|12331.2|12329.2|12341.2|12339.2|12330.2|12328.2|413
1649168400000|2022-04-05 14:20:00|12331.7|12329.7|12339.2|12337.2|12345.7|12343.7|12328.2|12326.2|363
1649168700000|2022-04-05 14:25:00|12338.7|12336.7|12357.2|12355.2|12359.7|12357.7|12338.7|12336.7|277
1649169000000|2022-04-05 14:30:00|12357.7|12355.7|12351.7|12349.7|12360.7|12358.7|12348.7|12346.7|310
1649169300000|2022-04-05 14:35:00|12351.2|12349.2|12345.2|12343.2|12358.2|12356.2|12342.7|12340.7|168
1649169600000|2022-04-05 14:40:00|12345.7|12343.7|12355.2|12353.2|12358.2|12356.2|12345.2|12343.2|221
1649169900000|2022-04-05 14:45:00|12354.7|12352.7|12370.2|12368.2|12370.2|12368.2|12351.7|12349.7|244
1649170200000|2022-04-05 14:50:00|12369.7|12367.7|12381.2|12379.2|12383.2|12381.2|12369.2|12367.2|264
1649170500000|2022-04-05 14:55:00|12380.2|12378.2|12368.2|12366.2|12382.2|12380.2|12366.2|12364.2|273
1649170800000|2022-04-05 15:00:00|12367.7|12365.7|12360.7|12358.7|12368.2|12366.2|12354.7|12352.7|318
1649171100000|2022-04-05 15:05:00|12361.2|12359.2|12355.2|12353.2|12363.2|12361.2|12351.2|12349.2|425
1649171400000|2022-04-05 15:10:00|12354.7|12352.7|12354.2|12352.2|12357.7|12355.7|12350.2|12348.2|226
1649171700000|2022-04-05 15:15:00|12354.7|12352.7|12346.7|12344.7|12356.2|12354.2|12344.7|12342.7|365
1649172000000|2022-04-05 15:20:00|12347.2|12345.2|12359.2|12357.2|12364.2|12362.2|12346.7|12344.7|710
1649172300000|2022-04-05 15:25:00|12358.7|12356.7|12381.7|12379.7|12389.7|12387.7|12356.2|12354.2|2145
1649172600000|2022-04-05 15:30:00|12384.2|12382.2|12388.2|12386.2|12393.2|12391.2|12377.2|12375.2|1456
1649172900000|2022-04-05 15:35:00|12387.2|12385.2|12377.7|12375.7|12390.2|12388.2|12373.2|12371.2|304
1649173200000|2022-04-05 15:40:00|12377.2|12375.2|12387.2|12385.2|12390.2|12388.2|12374.7|12372.7|157
1649173500000|2022-04-05 15:45:00|12386.7|12384.7|12381.2|12379.2|12386.7|12384.7|12374.7|12372.7|99
1649173800000|2022-04-05 15:50:00|12380.7|12378.7|12376.7|12374.7|12384.7|12382.7|12374.7|12372.7|21
1649174100000|2022-04-05 15:55:00|12377.2|12375.2|12370.2|12368.2|12378.2|12376.2|12369.7|12367.7|63
1649174400000|2022-04-05 16:00:00|12370.7|12368.7|12375.7|12373.7|12375.7|12373.7|12365.7|12363.7|41
1649174700000|2022-04-05 16:05:00|12375.2|12373.2|12380.2|12378.2|12385.2|12383.2|12375.2|12373.2|38
1649175000000|2022-04-05 16:10:00|12379.7|12377.7|12380.2|12378.2|12384.2|12382.2|12376.2|12374.2|23
1649175300000|2022-04-05 16:15:00|12379.7|12377.7|12366.2|12364.2|12379.7|12377.7|12365.7|12363.7|27
1649175600000|2022-04-05 16:20:00|12366.7|12364.7|12369.2|12367.2|12374.2|12372.2|12364.2|12362.2|26
1649175900000|2022-04-05 16:25:00|12368.7|12366.7|12360.2|12358.2|12368.7|12366.7|12358.2|12356.2|75
1649176200000|2022-04-05 16:30:00|12360.7|12358.7|12362.7|12360.7|12365.7|12363.7|12358.7|12356.7|36
1649176500000|2022-04-05 16:35:00|12362.2|12360.2|12371.2|12369.2|12371.7|12369.7|12359.7|12357.7|16
1649176800000|2022-04-05 16:40:00|12370.7|12368.7|12366.7|12364.7|12371.7|12369.7|12366.7|12364.7|5
1649177100000|2022-04-05 16:45:00|12367.2|12365.2|12373.7|12371.7|12374.7|12372.7|12365.7|12363.7|12
1649177400000|2022-04-05 16:50:00|12374.2|12372.2|12377.2|12375.2|12377.7|12375.7|12371.2|12369.2|46
1649177700000|2022-04-05 16:55:00|12377.7|12375.7|12381.2|12379.2|12382.7|12380.7|12377.2|12375.2|20
1649178000000|2022-04-05 17:00:00|12380.7|12378.7|12378.2|12376.2|12382.2|12380.2|12375.2|12373.2|18
1649178300000|2022-04-05 17:05:00|12377.2|12375.2|12386.7|12384.7|12387.2|12385.2|12376.7|12374.7|23
1649178600000|2022-04-05 17:10:00|12387.2|12385.2|12390.7|12388.7|12392.7|12390.7|12385.2|12383.2|49
1649178900000|2022-04-05 17:15:00|12391.2|12389.2|12394.2|12392.2|12394.7|12392.7|12387.7|12385.7|18
1649179200000|2022-04-05 17:20:00|12393.7|12391.7|12389.2|12387.2|12396.2|12394.2|12388.7|12386.7|9
1649179500000|2022-04-05 17:25:00|12389.7|12387.7|12392.7|12390.7|12394.2|12392.2|12389.7|12387.7|13
1649179800000|2022-04-05 17:30:00|12392.2|12390.2|12387.2|12385.2|12393.7|12391.7|12387.2|12385.2|4
1649180100000|2022-04-05 17:35:00|12387.7|12385.7|12385.7|12383.7|12388.2|12386.2|12385.7|12383.7|5
1649180400000|2022-04-05 17:40:00|12385.2|12383.2|12377.2|12375.2|12385.7|12383.7|12377.2|12375.2|14
1649180700000|2022-04-05 17:45:00|12377.7|12375.7|12382.2|12380.2|12384.2|12382.2|12375.2|12373.2|34
1649181000000|2022-04-05 17:50:00|12381.7|12379.7|12379.2|12377.2|12383.2|12381.2|12376.2|12374.2|13
1649181300000|2022-04-05 17:55:00|12379.7|12377.7|12380.2|12378.2|12382.7|12380.7|12378.2|12376.2|7
1649181600000|2022-04-05 18:00:00|12380.7|12378.7|12376.2|12374.2|12382.2|12380.2|12374.2|12372.2|10
1649181900000|2022-04-05 18:05:00|12375.7|12373.7|12376.2|12374.2|12379.2|12377.2|12374.7|12372.7|8
1649182200000|2022-04-05 18:10:00|12375.7|12373.7|12376.7|12374.7|12379.7|12377.7|12375.7|12373.7|21
1649182500000|2022-04-05 18:15:00|12376.2|12374.2|12383.2|12381.2|12383.2|12381.2|12374.7|12372.7|27
1649182800000|2022-04-05 18:20:00|12382.7|12380.7|12384.7|12382.7|12387.2|12385.2|12381.7|12379.7|24
1649183100000|2022-04-05 18:25:00|12384.2|12382.2|12381.2|12379.2|12387.7|12385.7|12379.2|12377.2|16
1649183400000|2022-04-05 18:30:00|12380.7|12378.7|12379.7|12377.7|12383.2|12381.2|12377.7|12375.7|29
1649183700000|2022-04-05 18:35:00|12380.2|12378.2|12376.7|12374.7|12383.7|12381.7|12376.2|12374.2|21
1649184000000|2022-04-05 18:40:00|12377.2|12375.2|12386.2|12384.2|12387.7|12385.7|12376.2|12374.2|7
1649184300000|2022-04-05 18:45:00|12386.7|12384.7|12387.2|12385.2|12388.7|12386.7|12382.2|12380.2|2
1649184600000|2022-04-05 18:50:00|12386.7|12384.7|12387.2|12385.2|12389.2|12387.2|12383.7|12381.7|10
1649184900000|2022-04-05 18:55:00|12387.7|12385.7|12376.2|12374.2|12387.7|12385.7|12374.7|12372.7|19
1649185200000|2022-04-05 19:00:00|12376.7|12374.7|12372.7|12370.7|12382.2|12380.2|12372.2|12370.2|16
1649185500000|2022-04-05 19:05:00|12373.2|12371.2|12369.7|12367.7|12373.7|12371.7|12368.2|12366.2|14
1649185800000|2022-04-05 19:10:00|12369.2|12367.2|12362.2|12360.2|12371.7|12369.7|12356.7|12354.7|63
1649186100000|2022-04-05 19:15:00|12360.2|12358.2|12356.7|12354.7|12363.2|12361.2|12353.7|12351.7|30
1649186400000|2022-04-05 19:20:00|12356.2|12354.2|12365.7|12363.7|12370.2|12368.2|12352.2|12350.2|60
1649186700000|2022-04-05 19:25:00|12365.2|12363.2|12361.2|12359.2|12365.7|12363.7|12359.2|12357.2|32
1649187000000|2022-04-05 19:30:00|12360.7|12358.7|12349.7|12347.7|12360.7|12358.7|12349.7|12347.7|21
1649187300000|2022-04-05 19:35:00|12349.2|12347.2|12348.2|12346.2|12353.2|12351.2|12345.7|12343.7|40
1649187600000|2022-04-05 19:40:00|12348.7|12346.7|12354.2|12352.2|12356.2|12354.2|12344.7|12342.7|19
1649187900000|2022-04-05 19:45:00|12354.7|12352.7|12340.2|12338.2|12355.2|12353.2|12338.7|12336.7|28
1649188200000|2022-04-05 19:50:00|12340.7|12338.7|12368.2|12366.2|12370.2|12368.2|12340.7|12338.7|60
1649188500000|2022-04-05 19:55:00|12369.2|12367.2|12379.6|12373.6|12379.7|12373.7|12362.7|12360.7|58
1649188800000|2022-04-05 20:00:00|12373.7|12367.7|12380.3|12374.3|12381.3|12375.3|12373.7|12367.7|0
1649189100000|2022-04-05 20:05:00|12380.8|12374.8|12380.8|12374.8|12382.5|12376.5|12379.7|12373.7|0
1649189400000|2022-04-05 20:10:00|12380.3|12374.3|12377.4|12371.4|12381.4|12375.4|12377.4|12371.4|0
1649189700000|2022-04-05 20:15:00|12377.5|12371.5|12381.9|12375.9|12381.9|12375.9|12377.4|12371.4|0
1649190000000|2022-04-05 20:20:00|12380.3|12374.3|12378.5|12372.5|12381|12375|12378.5|12372.5|0
1649190300000|2022-04-05 20:25:00|12379|12373|12378.5|12372.5|12379.4|12373.4|12377.9|12371.9|0
1649190600000|2022-04-05 20:30:00|12379|12373|12380.8|12374.8|12381.4|12375.4|12379|12373|0
1649190900000|2022-04-05 20:35:00|12381.4|12375.4|12381.4|12375.4|12381.4|12375.4|12380.5|12374.5|0
1649191200000|2022-04-05 20:40:00|12381.9|12375.9|12381.2|12375.2|12382.3|12376.3|12381.2|12375.2|0
1649191500000|2022-04-05 20:45:00|12381.3|12375.3|12383.6|12377.6|12384.2|12378.2|12381.3|12375.3|0
1649191800000|2022-04-05 20:50:00|12384.2|12378.2|12385.8|12379.8|12385.8|12379.8|12383.1|12377.1|0
1649192100000|2022-04-05 20:55:00|12385.6|12379.6|12387.1|12381.1|12387.5|12381.5|12385.3|12379.3|0
1649192400000|2022-04-05 21:00:00|12387.3|12381.3|12387.5|12381.5|12388.4|12382.4|12387.1|12381.1|0
1649192700000|2022-04-05 21:05:00|12387.1|12381.1|12386.7|12380.7|12387.1|12381.1|12386.7|12380.7|0
1649193000000|2022-04-05 21:10:00|12386.9|12380.9|12387.5|12381.5|12387.8|12381.8|12386.9|12380.9|0
1649193300000|2022-04-05 21:15:00|12387.6|12381.6|12388|12382|12388.3|12382.3|12387.1|12381.1|0
1649193600000|2022-04-05 21:20:00|12387.3|12381.3|12388.3|12382.3|12388.7|12382.7|12387.1|12381.1|0
1649193900000|2022-04-05 21:25:00|12388.5|12382.5|12389.1|12383.1|12389.6|12383.6|12387.6|12381.6|0
1649194200000|2022-04-05 21:30:00|12389.2|12383.2|12388.2|12382.2|12389.2|12383.2|12387.1|12381.1|0
1649194500000|2022-04-05 21:35:00|12390.3|12384.3|12389.6|12383.6|12390.3|12384.3|12389.4|12383.4|0
1649194800000|2022-04-05 21:40:00|12389.4|12383.4|12389.4|12383.4|12389.6|12383.6|12389.4|12383.4|0
1649195100000|2022-04-05 21:45:00|12389.2|12383.2|12388.7|12382.7|12389.2|12383.2|12388.5|12382.5|0
1649195400000|2022-04-05 21:50:00|12388.5|12382.5|12388.3|12382.3|12388.5|12382.5|12388.3|12382.3|0
1649195700000|2022-04-05 21:55:00|12388.5|12382.5|12388.3|12382.3|12388.9|12382.9|12388.3|12382.3|0
1649196000000|2022-04-05 22:00:00|12386.4|12380.4|12383.8|12377.8|12387.5|12381.5|12383.8|12377.8|0
1649196300000|2022-04-05 22:05:00|12384.4|12378.4|12382|12376|12384.4|12378.4|12381.5|12375.5|0
1649196600000|2022-04-05 22:10:00|12382.6|12376.6|12380.4|12374.4|12382.6|12376.6|12380.4|12374.4|0
1649196900000|2022-04-05 22:15:00|12380.9|12374.9|12380.9|12374.9|12381.4|12375.4|12379.6|12373.6|0
1649197200000|2022-04-05 22:20:00|12381|12375|12377.4|12371.4|12381.4|12375.4|12377.4|12371.4|0
1649197500000|2022-04-05 22:25:00|12377|12371|12376.9|12370.9|12377.4|12371.4|12375.6|12369.6|0
1649197800000|2022-04-05 22:30:00|12377.9|12371.9|12380.9|12374.9|12381.4|12375.4|12377.9|12371.9|0
1649198100000|2022-04-05 22:35:00|12381|12375|12379.6|12373.6|12382|12376|12378.5|12372.5|0
1649198400000|2022-04-05 22:40:00|12380.3|12374.3|12382|12376|12383.2|12377.2|12380.3|12374.3|0
1649198700000|2022-04-05 22:45:00|12382.3|12376.3|12382.5|12376.5|12383.2|12377.2|12382|12376|0
1649199000000|2022-04-05 22:50:00|12383.2|12377.2|12383.8|12377.8|12384.3|12378.3|12382.5|12376.5|0
1649199300000|2022-04-05 22:55:00|12383.2|12377.2|12383.2|12377.2|12383.8|12377.8|12383.2|12377.2|0
1649199600000|2022-04-05 23:00:00|12383.4|12377.4|12383.2|12377.2|12384.3|12378.3|12382.5|12376.5|0
1649199900000|2022-04-05 23:05:00|12382.5|12376.5|12380.3|12374.3|12382.5|12376.5|12380.3|12374.3|0
1649200200000|2022-04-05 23:10:00|12380.9|12374.9|12379|12373|12380.9|12374.9|12379|12373|0
1649200500000|2022-04-05 23:15:00|12378.9|12372.9|12380.3|12374.3|12380.3|12374.3|12378.5|12372.5|0
1649200800000|2022-04-05 23:20:00|12380.9|12374.9|12379.6|12373.6|12380.9|12374.9|12379.6|12373.6|0
1649201100000|2022-04-05 23:25:00|12379|12373|12378.5|12372.5|12379.6|12373.6|12377.9|12371.9|0
1649201400000|2022-04-05 23:30:00|12379|12373|12380.3|12374.3|12380.3|12374.3|12379|12373|0
1649201700000|2022-04-05 23:35:00|12380.9|12374.9|12380.3|12374.3|12380.9|12374.9|12379.6|12373.6|0
1649202000000|2022-04-05 23:40:00|12380.5|12374.5|12385.4|12379.4|12385.8|12379.8|12380.5|12374.5|0
1649202300000|2022-04-05 23:45:00|12384.9|12378.9|12382|12376|12385.4|12379.4|12382|12376|0
1649202600000|2022-04-05 23:50:00|12382.5|12376.5|12382.5|12376.5|12383.8|12377.8|12382|12376|0
1649202900000|2022-04-05 23:55:00|12382|12376|12379.6|12373.6|12382|12376|12377.9|12371.9|0
1649203200000|2022-04-06 00:00:00|12379|12373|12375|12369|12379.1|12373.1|12373.9|12367.9|0
1649203500000|2022-04-06 00:05:00|12374.5|12368.5|12382|12376|12383.2|12377.2|12373.4|12367.4|0
1649203800000|2022-04-06 00:10:00|12382.5|12376.5|12383.8|12377.8|12385.4|12379.4|12382.5|12376.5|0
1649204100000|2022-04-06 00:15:00|12383.4|12377.4|12378.8|12372.8|12386.3|12380.3|12377.7|12371.7|0
1649204400000|2022-04-06 00:20:00|12379.2|12373.2|12373.7|12367.7|12379.8|12373.8|12372.7|12366.7|0
1649204700000|2022-04-06 00:25:00|12374.6|12368.6|12371.6|12365.6|12377.8|12371.8|12371.6|12365.6|0
1649205000000|2022-04-06 00:30:00|12370.7|12364.7|12367.5|12361.5|12371.6|12365.6|12367.5|12361.5|0
1649205300000|2022-04-06 00:35:00|12366.7|12360.7|12367.6|12361.6|12367.6|12361.6|12363.5|12357.5|0
1649205600000|2022-04-06 00:40:00|12366.7|12360.7|12363.3|12357.3|12367.6|12361.6|12363.2|12357.2|0
1649205900000|2022-04-06 00:45:00|12363.2|12357.2|12361.1|12355.1|12363.2|12357.2|12357.1|12351.1|0
1649206200000|2022-04-06 00:50:00|12360.2|12354.2|12359.1|12353.1|12361.1|12355.1|12359.1|12353.1|0
1649206500000|2022-04-06 00:55:00|12358.2|12352.2|12350.7|12344.7|12358.2|12352.2|12350.7|12344.7|0
1649206800000|2022-04-06 01:00:00|12349.8|12343.8|12352.7|12346.7|12352.7|12346.7|12346.6|12340.6|0
1649207100000|2022-04-06 01:05:00|12352.3|12346.3|12358.8|12352.8|12358.8|12352.8|12350.7|12344.7|0
1649207400000|2022-04-06 01:10:00|12357.8|12351.8|12356.8|12350.8|12357.8|12351.8|12356.7|12350.7|0
1649207700000|2022-04-06 01:15:00|12357.7|12351.7|12369|12363|12369|12363|12357.7|12351.7|0
1649208000000|2022-04-06 01:20:00|12368.9|12362.9|12366.9|12360.9|12369|12363|12365.9|12359.9|0
1649208300000|2022-04-06 01:25:00|12367|12361|12360.9|12354.9|12367|12361|12360.9|12354.9|0
1649208600000|2022-04-06 01:30:00|12360|12354|12356.8|12350.8|12360|12354|12354.8|12348.8|0
1649208900000|2022-04-06 01:35:00|12356.9|12350.9|12350.8|12344.8|12356.9|12350.9|12348.8|12342.8|0
1649209200000|2022-04-06 01:40:00|12349.9|12343.9|12352.8|12346.8|12352.8|12346.8|12348.7|12342.7|0
1649209500000|2022-04-06 01:45:00|12351.9|12345.9|12350.8|12344.8|12351.9|12345.9|12344.7|12338.7|0
1649209800000|2022-04-06 01:50:00|12349.9|12343.9|12348.7|12342.7|12352.8|12346.8|12348.7|12342.7|0
1649210100000|2022-04-06 01:55:00|12347.8|12341.8|12344.7|12338.7|12348.7|12342.7|12342.7|12336.7|0
1649210400000|2022-04-06 02:00:00|12342.7|12336.7|12344.7|12338.7|12346.7|12340.7|12342.7|12336.7|0
1649210700000|2022-04-06 02:05:00|12345.6|12339.6|12346.8|12340.8|12346.8|12340.8|12345.6|12339.6|0
1649211000000|2022-04-06 02:10:00|12346.7|12340.7|12344.7|12338.7|12346.7|12340.7|12344.7|12338.7|0
1649211300000|2022-04-06 02:15:00|12343.8|12337.8|12342.7|12336.7|12344.7|12338.7|12342.7|12336.7|0
1649211600000|2022-04-06 02:20:00|12343.6|12337.6|12344.7|12338.7|12344.8|12338.8|12343.6|12337.6|0
1649211900000|2022-04-06 02:25:00|12344.8|12338.8|12346.8|12340.8|12346.8|12340.8|12344.7|12338.7|0
1649212200000|2022-04-06 02:30:00|12346.3|12340.3|12348.8|12342.8|12348.8|12342.8|12344.7|12338.7|0
1649212500000|2022-04-06 02:35:00|12348.9|12342.9|12349.9|12343.9|12350.9|12344.9|12348.8|12342.8|0
1649212800000|2022-04-06 02:40:00|12349.8|12343.8|12347.8|12341.8|12349.8|12343.8|12346.8|12340.8|0
1649213100000|2022-04-06 02:45:00|12347.4|12341.4|12346.8|12340.8|12348.8|12342.8|12346.8|12340.8|0
1649213400000|2022-04-06 02:50:00|12345.9|12339.9|12348.8|12342.8|12348.8|12342.8|12344.8|12338.8|0
1649213700000|2022-04-06 02:55:00|12348.4|12342.4|12348.8|12342.8|12348.8|12342.8|12346.8|12340.8|0
1649214000000|2022-04-06 03:00:00|12348.9|12342.9|12348.9|12342.9|12350.9|12344.9|12348.8|12342.8|0
1649214300000|2022-04-06 03:05:00|12348.8|12342.8|12348.9|12342.9|12348.9|12342.9|12348.8|12342.8|0
1649214600000|2022-04-06 03:10:00|12349.8|12343.8|12348.9|12342.9|12350.9|12344.9|12348.8|12342.8|0
1649214900000|2022-04-06 03:15:00|12348.8|12342.8|12348.9|12342.9|12348.9|12342.9|12346.8|12340.8|0
1649215200000|2022-04-06 03:20:00|12348.4|12342.4|12346.8|12340.8|12348.9|12342.9|12346.8|12340.8|0
1649215500000|2022-04-06 03:25:00|12344.8|12338.8|12346.8|12340.8|12346.8|12340.8|12344.8|12338.8|0
1649215800000|2022-04-06 03:30:00|12346.4|12340.4|12344.8|12338.8|12346.8|12340.8|12344.8|12338.8|0
1649216100000|2022-04-06 03:35:00|12346.8|12340.8|12346.8|12340.8|12346.8|12340.8|12344.8|12338.8|0
1649216400000|2022-04-06 03:40:00|12346.3|12340.3|12342.7|12336.7|12346.3|12340.3|12342.7|12336.7|0
1649216700000|2022-04-06 03:45:00|12343.2|12337.2|12344.7|12338.7|12344.7|12338.7|12342.7|12336.7|0
1649217000000|2022-04-06 03:50:00|12344.3|12338.3|12346.8|12340.8|12346.8|12340.8|12342.7|12336.7|0
1649217300000|2022-04-06 03:55:00|12346.3|12340.3|12346.8|12340.8|12346.8|12340.8|12344.7|12338.7|0
1649217900000|2022-04-06 04:05:00|12347.7|12341.7|12350.9|12344.9|12350.9|12344.9|12347.7|12341.7|0
1649218200000|2022-04-06 04:10:00|12351.3|12345.3|12352.9|12346.9|12352.9|12346.9|12350.9|12344.9|0
1649218500000|2022-04-06 04:15:00|12353.8|12347.8|12354.9|12348.9|12357|12351|12353.8|12347.8|0
1649218800000|2022-04-06 04:20:00|12355|12349|12354.9|12348.9|12355|12349|12354.9|12348.9|0
1649219100000|2022-04-06 04:25:00|12355|12349|12352.9|12346.9|12355|12349|12352.9|12346.9|0
1649219400000|2022-04-06 04:30:00|12350.9|12344.9|12350.9|12344.9|12350.9|12344.9|12350.9|12344.9|0
1649219700000|2022-04-06 04:35:00|12350.8|12344.8|12350.9|12344.9|12350.9|12344.9|12350.8|12344.8|0
1649220000000|2022-04-06 04:40:00|12351.9|12345.9|12350.9|12344.9|12352.9|12346.9|12350.9|12344.9|0
1649220300000|2022-04-06 04:45:00|12351.8|12345.8|12350.9|12344.9|12352.9|12346.9|12350.9|12344.9|0
1649220600000|2022-04-06 04:50:00|12350|12344|12348.9|12342.9|12350|12344|12348.9|12342.9|0
1649220900000|2022-04-06 04:55:00|12349.8|12343.8|12348.9|12342.9|12350.9|12344.9|12348.9|12342.9|0
1649221200000|2022-04-06 05:00:00|12350.9|12344.9|12353|12347|12353|12347|12348.9|12342.9|0
1649221500000|2022-04-06 05:05:00|12352.9|12346.9|12357.3|12351.3|12357.3|12351.3|12350.9|12344.9|0
1649221800000|2022-04-06 05:10:00|12356.8|12350.8|12355.3|12349.3|12357.3|12351.3|12355.2|12349.2|0
1649222100000|2022-04-06 05:15:00|12357.3|12351.3|12359.3|12353.3|12361.4|12355.4|12357.3|12351.3|0
1649222400000|2022-04-06 05:20:00|12359.4|12353.4|12361.4|12355.4|12361.4|12355.4|12359.3|12353.3|0
1649222700000|2022-04-06 05:25:00|12360.5|12354.5|12363.4|12357.4|12363.4|12357.4|12359.3|12353.3|0
1649223000000|2022-04-06 05:30:00|12364.3|12358.3|12365.4|12359.4|12365.5|12359.5|12363.4|12357.4|0
1649223300000|2022-04-06 05:35:00|12366.3|12360.3|12367.5|12361.5|12369.5|12363.5|12366.3|12360.3|0
1649223600000|2022-04-06 05:40:00|12367.4|12361.4|12367.4|12361.4|12369.5|12363.5|12365.4|12359.4|0
1649223900000|2022-04-06 05:45:00|12366.5|12360.5|12367.3|12361.3|12367.4|12361.4|12365.2|12359.2|0
1649224200000|2022-04-06 05:50:00|12366.8|12360.8|12367.3|12361.3|12367.3|12361.3|12365.2|12359.2|0
1649224500000|2022-04-06 05:55:00|12367.2|12361.2|12365.2|12359.2|12367.3|12361.3|12365.2|12359.2|0
1649224800000|2022-04-06 06:00:00|12369.5|12363.5|12377.2|12375.2|12378.2|12376.2|12364.2|12362.2|100
1649225100000|2022-04-06 06:05:00|12372.2|12370.2|12375.2|12373.2|12376.2|12374.2|12359.7|12357.7|55
1649225400000|2022-04-06 06:10:00|12375.7|12373.7|12375.7|12373.7|12378.7|12376.7|12369.7|12367.7|46
1649225700000|2022-04-06 06:15:00|12376.2|12374.2|12372.2|12370.2|12379.2|12377.2|12368.7|12366.7|9
1649226000000|2022-04-06 06:20:00|12372.7|12370.7|12365.2|12363.2|12377.2|12375.2|12362.7|12360.7|23
1649226300000|2022-04-06 06:25:00|12365.7|12363.7|12370.2|12368.2|12374.7|12372.7|12365.2|12363.2|23
1649226600000|2022-04-06 06:30:00|12370.7|12368.7|12371.2|12369.2|12371.2|12369.2|12363.2|12361.2|34
1649226900000|2022-04-06 06:35:00|12367.7|12365.7|12372.2|12370.2|12375.7|12373.7|12367.2|12365.2|47
1649227200000|2022-04-06 06:40:00|12372.7|12370.7|12374.2|12372.2|12376.2|12374.2|12371.2|12369.2|17
1649227500000|2022-04-06 06:45:00|12375.2|12373.2|12376.2|12374.2|12377.2|12375.2|12371.7|12369.7|7
1649227800000|2022-04-06 06:50:00|12375.7|12373.7|12377.2|12375.2|12380.7|12378.7|12373.7|12371.7|32
1649228100000|2022-04-06 06:55:00|12377.7|12375.7|12358.2|12356.2|12379.7|12377.7|12358.2|12356.2|96
1649228400000|2022-04-06 07:00:00|12363.2|12361.2|12362.7|12360.7|12383.2|12381.2|12355.2|12353.2|983
1649228700000|2022-04-06 07:05:00|12363.2|12361.2|12388.2|12386.2|12390.7|12388.7|12361.7|12359.7|364
1649229000000|2022-04-06 07:10:00|12387.7|12385.7|12390.7|12388.7|12396.7|12394.7|12381.7|12379.7|336
1649229300000|2022-04-06 07:15:00|12391.2|12389.2|12393.7|12391.7|12400.7|12398.7|12388.2|12386.2|224
1649229600000|2022-04-06 07:20:00|12392.7|12390.7|12386.2|12384.2|12392.7|12390.7|12379.2|12377.2|248
1649229900000|2022-04-06 07:25:00|12385.7|12383.7|12387.7|12385.7|12392.7|12390.7|12382.7|12380.7|189
1649230200000|2022-04-06 07:30:00|12387.2|12385.2|12371.7|12369.7|12393.7|12391.7|12370.7|12368.7|334
1649230500000|2022-04-06 07:35:00|12370.7|12368.7|12360.7|12358.7|12374.2|12372.2|12359.2|12357.2|261
1649230800000|2022-04-06 07:40:00|12360.2|12358.2|12355.7|12353.7|12371.2|12369.2|12352.2|12350.2|224
1649231100000|2022-04-06 07:45:00|12354.7|12352.7|12336.2|12334.2|12354.7|12352.7|12331.2|12329.2|357
1649231400000|2022-04-06 07:50:00|12335.7|12333.7|12337.2|12335.2|12342.7|12340.7|12326.7|12324.7|231
1649231700000|2022-04-06 07:55:00|12337.7|12335.7|12338.2|12336.2|12347.7|12345.7|12336.2|12334.2|196
1649232000000|2022-04-06 08:00:00|12337.7|12335.7|12344.7|12342.7|12349.7|12347.7|12334.2|12332.2|267
1649232300000|2022-04-06 08:05:00|12345.2|12343.2|12351.2|12349.2|12354.7|12352.7|12341.7|12339.7|295
1649232600000|2022-04-06 08:10:00|12351.7|12349.7|12345.7|12343.7|12351.7|12349.7|12338.7|12336.7|147
1649232900000|2022-04-06 08:15:00|12345.2|12343.2|12343.7|12341.7|12352.2|12350.2|12341.2|12339.2|171
1649233200000|2022-04-06 08:20:00|12343.2|12341.2|12327.2|12325.2|12344.2|12342.2|12323.7|12321.7|192
1649233500000|2022-04-06 08:25:00|12326.7|12324.7|12338.7|12336.7|12340.2|12338.2|12326.7|12324.7|247
1649233800000|2022-04-06 08:30:00|12338.2|12336.2|12335.2|12333.2|12345.7|12343.7|12332.2|12330.2|234
1649234100000|2022-04-06 08:35:00|12334.2|12332.2|12330.2|12328.2|12341.2|12339.2|12326.2|12324.2|333
1649234400000|2022-04-06 08:40:00|12330.7|12328.7|12326.2|12324.2|12333.7|12331.7|12324.7|12322.7|175
1649234700000|2022-04-06 08:45:00|12325.2|12323.2|12336.7|12334.7|12339.7|12337.7|12322.7|12320.7|303
1649235000000|2022-04-06 08:50:00|12337.2|12335.2|12346.2|12344.2|12348.2|12346.2|12335.2|12333.2|174
1649235300000|2022-04-06 08:55:00|12346.7|12344.7|12348.2|12346.2|12349.7|12347.7|12341.2|12339.2|197
1649235600000|2022-04-06 09:00:00|12348.7|12346.7|12346.2|12344.2|12352.7|12350.7|12345.7|12343.7|322
1649235900000|2022-04-06 09:05:00|12347.2|12345.2|12344.2|12342.2|12349.2|12347.2|12342.7|12340.7|228
1649236200000|2022-04-06 09:10:00|12343.7|12341.7|12343.7|12341.7|12352.2|12350.2|12341.7|12339.7|169
1649236500000|2022-04-06 09:15:00|12343.2|12341.2|12342.2|12340.2|12347.7|12345.7|12336.7|12334.7|120
1649236800000|2022-04-06 09:20:00|12341.7|12339.7|12344.7|12342.7|12345.2|12343.2|12337.7|12335.7|67
1649237100000|2022-04-06 09:25:00|12345.2|12343.2|12340.2|12338.2|12346.7|12344.7|12338.2|12336.2|65
1649237400000|2022-04-06 09:30:00|12340.7|12338.7|12343.7|12341.7|12344.7|12342.7|12339.7|12337.7|70
1649237700000|2022-04-06 09:35:00|12344.2|12342.2|12340.7|12338.7|12345.7|12343.7|12337.2|12335.2|122
1649238000000|2022-04-06 09:40:00|12340.2|12338.2|12340.2|12338.2|12343.2|12341.2|12332.2|12330.2|194
1649238300000|2022-04-06 09:45:00|12340.7|12338.7|12331.7|12329.7|12341.7|12339.7|12331.2|12329.2|90
1649238600000|2022-04-06 09:50:00|12331.2|12329.2|12339.2|12337.2|12341.2|12339.2|12328.2|12326.2|85
1649238900000|2022-04-06 09:55:00|12339.7|12337.7|12346.2|12344.2|12350.2|12348.2|12337.2|12335.2|172
1649239200000|2022-04-06 10:00:00|12346.7|12344.7|12346.2|12344.2|12350.2|12348.2|12341.2|12339.2|129
1649239500000|2022-04-06 10:05:00|12345.7|12343.7|12350.2|12348.2|12352.7|12350.7|12343.2|12341.2|211
1649239800000|2022-04-06 10:10:00|12350.7|12348.7|12332.7|12330.7|12350.7|12348.7|12328.2|12326.2|407
1649240100000|2022-04-06 10:15:00|12332.2|12330.2|12328.7|12326.7|12335.2|12333.2|12325.2|12323.2|156
1649240400000|2022-04-06 10:20:00|12329.7|12327.7|12335.7|12333.7|12336.2|12334.2|12321.2|12319.2|142
1649240700000|2022-04-06 10:25:00|12335.2|12333.2|12337.2|12335.2|12340.2|12338.2|12332.2|12330.2|136
1649241000000|2022-04-06 10:30:00|12337.7|12335.7|12332.2|12330.2|12337.7|12335.7|12328.2|12326.2|136
1649241300000|2022-04-06 10:35:00|12331.7|12329.7|12323.7|12321.7|12333.7|12331.7|12323.2|12321.2|121
1649241600000|2022-04-06 10:40:00|12324.2|12322.2|12337.7|12335.7|12338.2|12336.2|12323.2|12321.2|89
1649241900000|2022-04-06 10:45:00|12337.2|12335.2|12330.2|12328.2|12337.2|12335.2|12329.7|12327.7|125
1649242200000|2022-04-06 10:50:00|12330.7|12328.7|12331.2|12329.2|12332.2|12330.2|12321.2|12319.2|192
1649242500000|2022-04-06 10:55:00|12331.7|12329.7|12332.7|12330.7|12333.2|12331.2|12326.2|12324.2|77
1649242800000|2022-04-06 11:00:00|12332.2|12330.2|12323.7|12321.7|12333.2|12331.2|12323.2|12321.2|68
1649243100000|2022-04-06 11:05:00|12324.2|12322.2|12315.2|12313.2|12325.7|12323.7|12314.2|12312.2|108
1649243400000|2022-04-06 11:10:00|12315.7|12313.7|12313.7|12311.7|12320.2|12318.2|12311.2|12309.2|130
1649243700000|2022-04-06 11:15:00|12313.2|12311.2|12314.7|12312.7|12318.7|12316.7|12310.2|12308.2|128
1649244000000|2022-04-06 11:20:00|12314.2|12312.2|12307.2|12305.2|12318.2|12316.2|12307.2|12305.2|109
1649244300000|2022-04-06 11:25:00|12306.7|12304.7|12303.7|12301.7|12308.7|12306.7|12302.2|12300.2|110
1649244600000|2022-04-06 11:30:00|12304.2|12302.2|12305.7|12303.7|12307.2|12305.2|12299.2|12297.2|127
1649244900000|2022-04-06 11:35:00|12306.2|12304.2|12300.7|12298.7|12310.7|12308.7|12298.7|12296.7|99
1649245200000|2022-04-06 11:40:00|12302|12300|12294.5|12292.5|12302|12300|12291|12289|82
1649245500000|2022-04-06 11:45:00|12295|12293|12295|12293|12300.5|12298.5|12289.5|12287.5|106
1649245800000|2022-04-06 11:50:00|12295.5|12293.5|12289|12287|12296.5|12294.5|12288|12286|197
1649246100000|2022-04-06 11:55:00|12289.5|12287.5|12286.5|12284.5|12292|12290|12284.5|12282.5|132
1649246400000|2022-04-06 12:00:00|12286|12284|12276|12274|12287.5|12285.5|12271.5|12269.5|243
1649246700000|2022-04-06 12:05:00|12276.5|12274.5|12280.5|12278.5|12282|12280|12273.5|12271.5|193
1649247000000|2022-04-06 12:10:00|12279.5|12277.5|12293.5|12291.5|12293.5|12291.5|12275|12273|239
1649247300000|2022-04-06 12:15:00|12293|12291|12292.5|12290.5|12295.5|12293.5|12287|12285|212
1649247600000|2022-04-06 12:20:00|12292|12290|12297.5|12295.5|12299|12297|12290.5|12288.5|298
1649247900000|2022-04-06 12:25:00|12295.5|12293.5|12293|12291|12298.5|12296.5|12290.5|12288.5|189
1649248200000|2022-04-06 12:30:00|12293.5|12291.5|12289.5|12287.5|12294|12292|12282|12280|99
1649248500000|2022-04-06 12:35:00|12290|12288|12287|12285|12291|12289|12284.5|12282.5|83
1649248800000|2022-04-06 12:40:00|12287.5|12285.5|12282|12280|12287.5|12285.5|12280|12278|97
1649249100000|2022-04-06 12:45:00|12281.5|12279.5|12271.5|12269.5|12286|12284|12270.5|12268.5|184
1649249400000|2022-04-06 12:50:00|12272|12270|12262|12260|12273.5|12271.5|12261.5|12259.5|184
1649249700000|2022-04-06 12:55:00|12261.5|12259.5|12264.5|12262.5|12267.5|12265.5|12257.5|12255.5|267
1649250000000|2022-04-06 13:00:00|12264|12262|12272|12270|12274|12272|12261|12259|161
1649250300000|2022-04-06 13:05:00|12271.5|12269.5|12278|12276|12281|12279|12271.5|12269.5|141
1649250600000|2022-04-06 13:10:00|12278.5|12276.5|12274|12272|12281.5|12279.5|12269.5|12267.5|114
1649250900000|2022-04-06 13:15:00|12274.5|12272.5|12274.5|12272.5|12276|12274|12269.5|12267.5|101
1649251200000|2022-04-06 13:20:00|12275|12273|12274|12272|12277.5|12275.5|12272|12270|164
1649251500000|2022-04-06 13:25:00|12273.5|12271.5|12267.5|12265.5|12275.5|12273.5|12267|12265|126
1649251800000|2022-04-06 13:30:00|12268|12266|12266.5|12264.5|12282|12280|12258.5|12256.5|425
1649252100000|2022-04-06 13:35:00|12267.5|12265.5|12270.5|12268.5|12279.5|12277.5|12263|12261|225
1649252400000|2022-04-06 13:40:00|12270|12268|12258|12256|12272.5|12270.5|12256.5|12254.5|245
1649252700000|2022-04-06 13:45:00|12258.5|12256.5|12258.5|12256.5|12268|12266|12256.5|12254.5|249
1649253000000|2022-04-06 13:50:00|12258|12256|12271|12269|12275.5|12273.5|12257.5|12255.5|413
1649253300000|2022-04-06 13:55:00|12270.5|12268.5|12252.5|12250.5|12273.5|12271.5|12251.5|12249.5|284
1649253600000|2022-04-06 14:00:00|12254.5|12252.5|12258|12256|12267|12265|12252.5|12250.5|414
1649253900000|2022-04-06 14:05:00|12257.5|12255.5|12255.5|12253.5|12266.5|12264.5|12251.5|12249.5|304
1649254200000|2022-04-06 14:10:00|12255|12253|12266.5|12264.5|12266.5|12264.5|12247|12245|254
1649254500000|2022-04-06 14:15:00|12266|12264|12284.5|12282.5|12284.5|12282.5|12265|12263|461
1649254800000|2022-04-06 14:20:00|12284|12282|12284|12282|12293.5|12291.5|12284|12282|471
1649255100000|2022-04-06 14:25:00|12283.5|12281.5|12270|12268|12287.5|12285.5|12270|12268|341
1649255400000|2022-04-06 14:30:00|12270.5|12268.5|12272|12270|12282.5|12280.5|12268|12266|368
1649255700000|2022-04-06 14:35:00|12272.5|12270.5|12297.5|12295.5|12298|12296|12272.5|12270.5|314
1649256000000|2022-04-06 14:40:00|12296.5|12294.5|12299.5|12297.5|12301.5|12299.5|12287|12285|233
1649256300000|2022-04-06 14:45:00|12300|12298|12303|12301|12307|12305|12294.5|12292.5|260
1649256600000|2022-04-06 14:50:00|12303.5|12301.5|12300.5|12298.5|12305|12303|12295.5|12293.5|474
1649256900000|2022-04-06 14:55:00|12301|12299|12295.5|12293.5|12303.5|12301.5|12294|12292|266
1649257200000|2022-04-06 15:00:00|12294|12292|12303|12301|12305.5|12303.5|12289.5|12287.5|279
1649257500000|2022-04-06 15:05:00|12302.5|12300.5|12304.5|12302.5|12304.5|12302.5|12296.5|12294.5|182
1649257800000|2022-04-06 15:10:00|12304|12302|12312.5|12310.5|12315|12313|12301|12299|198
1649258100000|2022-04-06 15:15:00|12313|12311|12322.5|12320.5|12324.5|12322.5|12312.5|12310.5|698
1649258400000|2022-04-06 15:20:00|12323.5|12321.5|12328.5|12326.5|12334.5|12332.5|12321.5|12319.5|411
1649258700000|2022-04-06 15:25:00|12328|12326|12324.5|12322.5|12329.5|12327.5|12316.5|12314.5|1478
1649259000000|2022-04-06 15:30:00|12325.5|12323.5|12327|12325|12330|12328|12320.5|12318.5|866
1649259300000|2022-04-06 15:35:00|12327.5|12325.5|12316.5|12314.5|12330.5|12328.5|12316.5|12314.5|371
1649259600000|2022-04-06 15:40:00|12317.5|12315.5|12324.5|12322.5|12326|12324|12316.5|12314.5|132
1649259900000|2022-04-06 15:45:00|12324|12322|12326.5|12324.5|12330.5|12328.5|12319.5|12317.5|122
1649260200000|2022-04-06 15:50:00|12327|12325|12324|12322|12330|12328|12320.5|12318.5|135
1649260500000|2022-04-06 15:55:00|12323.5|12321.5|12326|12324|12330|12328|12323.5|12321.5|53
1649260800000|2022-04-06 16:00:00|12326.5|12324.5|12326.5|12324.5|12330.5|12328.5|12325|12323|86
1649261100000|2022-04-06 16:05:00|12326|12324|12323|12321|12330|12328|12322|12320|21
1649261400000|2022-04-06 16:10:00|12323.5|12321.5|12318.5|12316.5|12325|12323|12318.5|12316.5|11
1649261700000|2022-04-06 16:15:00|12319|12317|12316.5|12314.5|12320.5|12318.5|12314.5|12312.5|20
1649262000000|2022-04-06 16:20:00|12315.5|12313.5|12310|12308|12316|12314|12309|12307|40
1649262300000|2022-04-06 16:25:00|12310.5|12308.5|12311|12309|12312|12310|12308.5|12306.5|24
1649262600000|2022-04-06 16:30:00|12310.5|12308.5|12313|12311|12316|12314|12309.5|12307.5|63
1649262900000|2022-04-06 16:35:00|12312.5|12310.5|12313.5|12311.5|12315|12313|12311|12309|7
1649263200000|2022-04-06 16:40:00|12314|12312|12315|12313|12316.5|12314.5|12311.5|12309.5|9
1649263500000|2022-04-06 16:45:00|12314.5|12312.5|12313|12311|12316|12314|12307.5|12305.5|7
1649263800000|2022-04-06 16:50:00|12313.5|12311.5|12312|12310|12313.5|12311.5|12308.5|12306.5|14
1649264100000|2022-04-06 16:55:00|12311.5|12309.5|12308.5|12306.5|12312.5|12310.5|12306.5|12304.5|33
1649264400000|2022-04-06 17:00:00|12308|12306|12305.5|12303.5|12309.5|12307.5|12305.5|12303.5|10
1649264700000|2022-04-06 17:05:00|12306.5|12304.5|12307|12305|12312|12310|12304.5|12302.5|33
1649265000000|2022-04-06 17:10:00|12306.5|12304.5|12312.5|12310.5|12314.5|12312.5|12306.5|12304.5|16
1649265300000|2022-04-06 17:15:00|12312|12310|12308|12306|12319|12317|12308|12306|12
1649265600000|2022-04-06 17:20:00|12308.5|12306.5|12318|12316|12318|12316|12308|12306|13
1649265900000|2022-04-06 17:25:00|12318.5|12316.5|12318|12316|12321|12319|12315.5|12313.5|6
1649266200000|2022-04-06 17:30:00|12317.5|12315.5|12323|12321|12325.5|12323.5|12316.5|12314.5|13
1649266500000|2022-04-06 17:35:00|12322.5|12320.5|12327.5|12325.5|12328.5|12326.5|12318.5|12316.5|19
1649266800000|2022-04-06 17:40:00|12328|12326|12335|12333|12340|12338|12325.5|12323.5|111
1649267100000|2022-04-06 17:45:00|12334.5|12332.5|12337.5|12335.5|12337.5|12335.5|12329|12327|19
1649267400000|2022-04-06 17:50:00|12338|12336|12337|12335|12341|12339|12333|12331|15
1649267700000|2022-04-06 17:55:00|12336.5|12334.5|12328|12326|12337|12335|12325|12323|8
1649268000000|2022-04-06 18:00:00|12327.5|12325.5|12339.5|12337.5|12359.5|12357.5|12325.5|12323.5|51
1649268300000|2022-04-06 18:05:00|12339|12337|12322|12320|12341|12339|12319|12317|25
1649268600000|2022-04-06 18:10:00|12320.5|12318.5|12310|12308|12324|12322|12309.5|12307.5|35
1649268900000|2022-04-06 18:15:00|12309.5|12307.5|12306.5|12304.5|12310|12308|12299|12297|62
1649269200000|2022-04-06 18:20:00|12306|12304|12311.5|12309.5|12314.5|12312.5|12304.5|12302.5|8
1649269500000|2022-04-06 18:25:00|12312|12310|12311|12309|12322|12320|12308.5|12306.5|10
1649269800000|2022-04-06 18:30:00|12310.5|12308.5|12344.5|12342.5|12349.5|12347.5|12310.5|12308.5|44
1649270100000|2022-04-06 18:35:00|12345|12343|12337|12335|12350|12348|12335.5|12333.5|15
1649270400000|2022-04-06 18:40:00|12336.5|12334.5|12345|12343|12350.5|12348.5|12334|12332|14
1649270700000|2022-04-06 18:45:00|12344.5|12342.5|12344|12342|12354.5|12352.5|12341.5|12339.5|14
1649271000000|2022-04-06 18:50:00|12344.5|12342.5|12351|12349|12355.5|12353.5|12344.5|12342.5|15
1649271300000|2022-04-06 18:55:00|12351.5|12349.5|12361.5|12359.5|12362|12360|12351|12349|30
1649271600000|2022-04-06 19:00:00|12363.5|12361.5|12372.5|12370.5|12375.5|12373.5|12363.5|12361.5|57
1649271900000|2022-04-06 19:05:00|12373|12371|12359.5|12357.5|12373|12371|12352|12350|22
1649272200000|2022-04-06 19:10:00|12359|12357|12361|12359|12368|12366|12356.5|12354.5|16
1649272500000|2022-04-06 19:15:00|12361.5|12359.5|12355.5|12353.5|12371|12369|12352|12350|17
1649272800000|2022-04-06 19:20:00|12356.5|12354.5|12339.5|12337.5|12357|12355|12339|12337|21
1649273100000|2022-04-06 19:25:00|12340|12338|12327.5|12325.5|12340.5|12338.5|12325|12323|15
1649273400000|2022-04-06 19:30:00|12327|12325|12328.5|12326.5|12335|12333|12322.5|12320.5|17
1649273700000|2022-04-06 19:35:00|12329|12327|12344|12342|12348.5|12346.5|12328|12326|20
1649274000000|2022-04-06 19:40:00|12344.5|12342.5|12348|12346|12349.5|12347.5|12340|12338|21
1649274300000|2022-04-06 19:45:00|12347.5|12345.5|12360|12358|12365.5|12363.5|12345|12343|55
1649274600000|2022-04-06 19:50:00|12362.5|12360.5|12346.5|12344.5|12369.5|12367.5|12344|12342|63
1649274900000|2022-04-06 19:55:00|12345|12343|12328.7|12322.7|12362|12360|12327.8|12321.8|99
1649275200000|2022-04-06 20:00:00|12331.7|12325.7|12329.9|12323.9|12333|12327|12320.8|12314.8|0
1649275500000|2022-04-06 20:05:00|12329.3|12323.3|12334.2|12328.2|12335.8|12329.8|12329.3|12323.3|0
1649275800000|2022-04-06 20:10:00|12333.8|12327.8|12328|12322|12336|12330|12328|12322|0
1649276100000|2022-04-06 20:15:00|12328.7|12322.7|12328.6|12322.6|12329.2|12323.2|12320.8|12314.8|0
1649276400000|2022-04-06 20:20:00|12328|12322|12326.1|12320.1|12329.2|12323.2|12324.9|12318.9|0
1649276700000|2022-04-06 20:25:00|12326.5|12320.5|12328|12322|12329.2|12323.2|12326.1|12320.1|0
1649277000000|2022-04-06 20:30:00|12328.2|12322.2|12327.2|12321.2|12329.2|12323.2|12327.2|12321.2|0
1649277300000|2022-04-06 20:35:00|12327.3|12321.3|12323.7|12317.7|12328.6|12322.6|12321.2|12315.2|0
1649277600000|2022-04-06 20:40:00|12323.3|12317.3|12322.4|12316.4|12324.9|12318.9|12322.4|12316.4|0
1649277900000|2022-04-06 20:45:00|12323.7|12317.7|12324.9|12318.9|12325.5|12319.5|12322.4|12316.4|0
1649278200000|2022-04-06 20:50:00|12325.5|12319.5|12320.6|12314.6|12325.5|12319.5|12320.6|12314.6|0
1649278500000|2022-04-06 20:55:00|12321.2|12315.2|12320.2|12314.2|12321.8|12315.8|12319.6|12313.6|0
1649278800000|2022-04-06 21:00:00|12319.6|12313.6|12321|12315|12321.4|12315.4|12319.6|12313.6|0
1649279100000|2022-04-06 21:05:00|12321.2|12315.2|12322.8|12316.8|12322.9|12316.9|12321|12315|0
1649279400000|2022-04-06 21:10:00|12322.9|12316.9|12322.8|12316.8|12323.1|12317.1|12322|12316|0
1649279700000|2022-04-06 21:15:00|12322.9|12316.9|12322.8|12316.8|12322.9|12316.9|12322.8|12316.8|0
1649280000000|2022-04-06 21:20:00|12322.9|12316.9|12322.8|12316.8|12323|12317|12322.6|12316.6|0
1649280300000|2022-04-06 21:25:00|12322.9|12316.9|12322.6|12316.6|12323.1|12317.1|12322.6|12316.6|0
1649280600000|2022-04-06 21:30:00|12322.4|12316.4|12321|12315|12322.4|12316.4|12320.2|12314.2|0
1649280900000|2022-04-06 21:35:00|12321.2|12315.2|12321|12315|12321.2|12315.2|12320.8|12314.8|0
1649281200000|2022-04-06 21:40:00|12321.2|12315.2|12321.4|12315.4|12321.4|12315.4|12321.2|12315.2|0
1649281500000|2022-04-06 21:45:00|12321.6|12315.6|12322.4|12316.4|12322.4|12316.4|12321.2|12315.2|0
1649281800000|2022-04-06 21:50:00|12322.3|12316.3|12321.8|12315.8|12322.3|12316.3|12321.6|12315.6|0
1649282100000|2022-04-06 21:55:00|12321.6|12315.6|12322|12316|12322|12316|12321.2|12315.2|0
1649282400000|2022-04-06 22:00:00|12322.2|12316.2|12328|12322|12328|12322|12320.2|12314.2|0
1649282700000|2022-04-06 22:05:00|12328.6|12322.6|12331|12325|12332.3|12326.3|12327.2|12321.2|0
1649283000000|2022-04-06 22:10:00|12331.5|12325.5|12331.5|12325.5|12332.3|12326.3|12330.4|12324.4|0
1649283300000|2022-04-06 22:15:00|12331.6|12325.6|12329.8|12323.8|12334.1|12328.1|12329.8|12323.8|0
1649283600000|2022-04-06 22:20:00|12330.4|12324.4|12329.8|12323.8|12331|12325|12329.2|12323.2|0
1649283900000|2022-04-06 22:25:00|12330.4|12324.4|12329.8|12323.8|12330.4|12324.4|12328|12322|0
1649284200000|2022-04-06 22:30:00|12331|12325|12334.7|12328.7|12334.7|12328.7|12331|12325|0
1649284500000|2022-04-06 22:35:00|12335|12329|12333.5|12327.5|12335.2|12329.2|12332.9|12326.9|0
1649284800000|2022-04-06 22:40:00|12333.7|12327.7|12334.1|12328.1|12334.7|12328.7|12329.2|12323.2|0
1649285100000|2022-04-06 22:45:00|12334.3|12328.3|12332.3|12326.3|12334.7|12328.7|12332.3|12326.3|0
1649285400000|2022-04-06 22:50:00|12331.9|12325.9|12329.2|12323.2|12332.5|12326.5|12327.2|12321.2|0
1649285700000|2022-04-06 22:55:00|12328.6|12322.6|12330.4|12324.4|12331.5|12325.5|12328.6|12322.6|0
1649286000000|2022-04-06 23:00:00|12330|12324|12326.7|12320.7|12332.3|12326.3|12326.7|12320.7|0
1649286300000|2022-04-06 23:05:00|12326.6|12320.6|12326.7|12320.7|12327.2|12321.2|12324.9|12318.9|0
1649286600000|2022-04-06 23:10:00|12326.6|12320.6|12326.1|12320.1|12328|12322|12324.9|12318.9|0
1649286900000|2022-04-06 23:15:00|12326.7|12320.7|12326.7|12320.7|12327.6|12321.6|12326.1|12320.1|0
1649287200000|2022-04-06 23:20:00|12326.6|12320.6|12328|12322|12329.2|12323.2|12326.5|12320.5|0
1649287500000|2022-04-06 23:25:00|12327.2|12321.2|12327.2|12321.2|12328|12322|12326.1|12320.1|0
1649287800000|2022-04-06 23:30:00|12326.7|12320.7|12320|12314|12328|12322|12318.1|12312.1|0
1649288100000|2022-04-06 23:35:00|12319.4|12313.4|12309.5|12303.5|12320|12314|12308.3|12302.3|0
1649288400000|2022-04-06 23:40:00|12309.9|12303.9|12309.9|12303.9|12311.4|12305.4|12307.7|12301.7|0
1649288700000|2022-04-06 23:45:00|12310.3|12304.3|12307.2|12301.2|12310.9|12304.9|12307.2|12301.2|0
1649289000000|2022-04-06 23:50:00|12307.1|12301.1|12302.1|12296.1|12307.7|12301.7|12299|12293|0
1649289300000|2022-04-06 23:55:00|12301.7|12295.7|12297.2|12291.2|12302.1|12296.1|12294.1|12288.1|0
1649289600000|2022-04-07 00:00:00|12295.3|12289.3|12300.7|12294.7|12302.1|12296.1|12289.8|12283.8|0
1649289900000|2022-04-07 00:05:00|12300.8|12294.8|12297.2|12291.2|12302.1|12296.1|12297.2|12291.2|0
1649290200000|2022-04-07 00:10:00|12296.8|12290.8|12296.5|12290.5|12302.1|12296.1|12295.3|12289.3|0
1649290500000|2022-04-07 00:15:00|12297.2|12291.2|12291.6|12285.6|12300.2|12294.2|12290.4|12284.4|0
1649290800000|2022-04-07 00:20:00|12291.3|12285.3|12292.9|12286.9|12295.9|12289.9|12291|12285|0
1649291100000|2022-04-07 00:25:00|12293.5|12287.5|12297.2|12291.2|12297.8|12291.8|12291.6|12285.6|0
1649291400000|2022-04-07 00:30:00|12297.8|12291.8|12294.1|12288.1|12297.8|12291.8|12292.3|12286.3|0
1649291700000|2022-04-07 00:35:00|12293.8|12287.8|12291.6|12285.6|12294.1|12288.1|12291|12285|0
1649292000000|2022-04-07 00:40:00|12291.9|12285.9|12298.4|12292.4|12299.6|12293.6|12291.9|12285.9|0
1649292300000|2022-04-07 00:45:00|12297.8|12291.8|12294.1|12288.1|12298.4|12292.4|12292.9|12286.9|0
1649292600000|2022-04-07 00:50:00|12295.3|12289.3|12295.3|12289.3|12297.2|12291.2|12293.5|12287.5|0
1649292900000|2022-04-07 00:55:00|12295.9|12289.9|12298.4|12292.4|12298.4|12292.4|12293.5|12287.5|0
1649293200000|2022-04-07 01:00:00|12299|12293|12295.3|12289.3|12299|12293|12293.5|12287.5|0
1649293500000|2022-04-07 01:05:00|12295.6|12289.6|12304.5|12298.5|12305.1|12299.1|12295.3|12289.3|0
1649293800000|2022-04-07 01:10:00|12305.1|12299.1|12303.3|12297.3|12306.3|12300.3|12300.8|12294.8|0
1649294100000|2022-04-07 01:15:00|12302.7|12296.7|12303.9|12297.9|12306.3|12300.3|12302.7|12296.7|0
1649294400000|2022-04-07 01:20:00|12304.5|12298.5|12300.8|12294.8|12305.1|12299.1|12300.2|12294.2|0
1649294700000|2022-04-07 01:25:00|12300.2|12294.2|12296.5|12290.5|12300.2|12294.2|12295.9|12289.9|0
1649295000000|2022-04-07 01:30:00|12295.9|12289.9|12300.2|12294.2|12301.1|12295.1|12294.1|12288.1|0
1649295300000|2022-04-07 01:35:00|12299.6|12293.6|12302.7|12296.7|12303.3|12297.3|12299.6|12293.6|0
1649295600000|2022-04-07 01:40:00|12303.3|12297.3|12313.7|12307.7|12313.7|12307.7|12303.3|12297.3|0
1649295900000|2022-04-07 01:45:00|12314.3|12308.3|12312.5|12306.5|12320.4|12314.4|12310|12304|0
1649296200000|2022-04-07 01:50:00|12312.1|12306.1|12311.2|12305.2|12313.7|12307.7|12309.4|12303.4|0
1649296500000|2022-04-07 01:55:00|12311.9|12305.9|12310.6|12304.6|12314.3|12308.3|12309.4|12303.4|0
1649296800000|2022-04-07 02:00:00|12310|12304|12307|12301|12311.9|12305.9|12306.3|12300.3|0
1649297100000|2022-04-07 02:05:00|12306.3|12300.3|12305.7|12299.7|12308.8|12302.8|12305.1|12299.1|0
1649297400000|2022-04-07 02:10:00|12306|12300|12307.6|12301.6|12308.8|12302.8|12305.1|12299.1|0
1649297700000|2022-04-07 02:15:00|12307|12301|12306.3|12300.3|12308.2|12302.2|12305.1|12299.1|0
1649298000000|2022-04-07 02:20:00|12306|12300|12306|12300|12307|12301|12305.1|12299.1|0
1649298300000|2022-04-07 02:25:00|12306.3|12300.3|12306.3|12300.3|12308.2|12302.2|12306.3|12300.3|0
1649298600000|2022-04-07 02:30:00|12307|12301|12307.6|12301.6|12311.9|12305.9|12307|12301|0
1649298900000|2022-04-07 02:35:00|12307|12301|12301.4|12295.4|12307|12301|12301.4|12295.4|0
1649299200000|2022-04-07 02:40:00|12302.1|12296.1|12301.4|12295.4|12302.1|12296.1|12300.2|12294.2|0
1649299500000|2022-04-07 02:45:00|12301.1|12295.1|12301.4|12295.4|12303|12297|12300.8|12294.8|0
1649299800000|2022-04-07 02:50:00|12302.1|12296.1|12303.3|12297.3|12305.1|12299.1|12302.1|12296.1|0
1649300100000|2022-04-07 02:55:00|12303|12297|12303.3|12297.3|12305.1|12299.1|12302.1|12296.1|0
1649300400000|2022-04-07 03:00:00|12303.6|12297.6|12302.7|12296.7|12305.1|12299.1|12302.7|12296.7|0
1649300700000|2022-04-07 03:05:00|12302.1|12296.1|12301.4|12295.4|12302.7|12296.7|12300.5|12294.5|0
1649301000000|2022-04-07 03:10:00|12300.8|12294.8|12301.4|12295.4|12302.1|12296.1|12300.2|12294.2|0
1649301300000|2022-04-07 03:15:00|12301.7|12295.7|12299|12293|12301.7|12295.7|12297.8|12291.8|0
1649301600000|2022-04-07 03:20:00|12299.6|12293.6|12299|12293|12300.2|12294.2|12299|12293|0
1649301900000|2022-04-07 03:25:00|12298.4|12292.4|12295.3|12289.3|12299.6|12293.6|12294.1|12288.1|0
1649302200000|2022-04-07 03:30:00|12295.6|12289.6|12294.7|12288.7|12296.5|12290.5|12293.5|12287.5|0
1649302500000|2022-04-07 03:35:00|12294.4|12288.4|12292.9|12286.9|12295.9|12289.9|12292.9|12286.9|0
1649302800000|2022-04-07 03:40:00|12292.3|12286.3|12290.4|12284.4|12292.9|12286.9|12290.4|12284.4|0
1649303100000|2022-04-07 03:45:00|12291|12285|12293.5|12287.5|12294.1|12288.1|12291|12285|0
1649303400000|2022-04-07 03:50:00|12293.8|12287.8|12290.1|12284.1|12294.1|12288.1|12290.1|12284.1|0
1649303700000|2022-04-07 03:55:00|12290.4|12284.4|12285.2|12279.2|12291|12285|12284.9|12278.9|0
1649304000000|2022-04-07 04:00:00|12285.5|12279.5|12287.4|12281.4|12288|12282|12283.7|12277.7|0
1649304300000|2022-04-07 04:05:00|12286.8|12280.8|12286.1|12280.1|12288.6|12282.6|12286.1|12280.1|0
1649304600000|2022-04-07 04:10:00|12285.5|12279.5|12284.3|12278.3|12286.1|12280.1|12283.1|12277.1|0
1649304900000|2022-04-07 04:15:00|12284.6|12278.6|12285.8|12279.8|12285.8|12279.8|12283.7|12277.7|0
1649305200000|2022-04-07 04:20:00|12285.5|12279.5|12283.1|12277.1|12286.1|12280.1|12283.1|12277.1|0
1649305500000|2022-04-07 04:25:00|12282.8|12276.8|12284.6|12278.6|12284.9|12278.9|12278.2|12272.2|0
1649305800000|2022-04-07 04:30:00|12284.9|12278.9|12288.6|12282.6|12290.4|12284.4|12284.9|12278.9|0
1649306100000|2022-04-07 04:35:00|12288.9|12282.9|12289.2|12283.2|12289.2|12283.2|12287.4|12281.4|0
1649306400000|2022-04-07 04:40:00|12288|12282|12289.8|12283.8|12289.8|12283.8|12287.4|12281.4|0
1649306700000|2022-04-07 04:45:00|12290.4|12284.4|12290.4|12284.4|12291|12285|12287.4|12281.4|0
1649307000000|2022-04-07 04:50:00|12291|12285|12288|12282|12291.6|12285.6|12287.4|12281.4|0
1649307300000|2022-04-07 04:55:00|12287.4|12281.4|12286.4|12280.4|12287.4|12281.4|12284.9|12278.9|0
1649307600000|2022-04-07 05:00:00|12286.1|12280.1|12285.4|12279.4|12290.4|12284.4|12283.7|12277.7|0
1649307900000|2022-04-07 05:05:00|12285.1|12279.1|12287.9|12281.9|12287.9|12281.9|12281.7|12275.7|0
1649308200000|2022-04-07 05:10:00|12288.5|12282.5|12288.5|12282.5|12290|12284|12284.2|12278.2|0
1649308500000|2022-04-07 05:15:00|12288.8|12282.8|12284.8|12278.8|12289.7|12283.7|12283.6|12277.6|0
1649308800000|2022-04-07 05:20:00|12285.1|12279.1|12282.3|12276.3|12286|12280|12281.7|12275.7|0
1649309100000|2022-04-07 05:25:00|12282|12276|12281.7|12275.7|12282.3|12276.3|12279.3|12273.3|0
1649309400000|2022-04-07 05:30:00|12281.1|12275.1|12284.2|12278.2|12286.6|12280.6|12280.5|12274.5|0
1649309700000|2022-04-07 05:35:00|12284.5|12278.5|12292.1|12286.1|12292.8|12286.8|12283.6|12277.6|0
1649310000000|2022-04-07 05:40:00|12291.5|12285.5|12289.7|12283.7|12294.6|12288.6|12289.7|12283.7|0
1649310300000|2022-04-07 05:45:00|12289.4|12283.4|12299.7|12293.7|12301.4|12295.4|12288.5|12282.5|0
1649310600000|2022-04-07 05:50:00|12299|12293|12303.3|12297.3|12303.9|12297.9|12297.2|12291.2|0
1649310900000|2022-04-07 05:55:00|12302.7|12296.7|12298.4|12292.4|12305.2|12299.2|12298.4|12292.4|0
1649311200000|2022-04-07 06:00:00|12324|12322|12318|12316|12327|12325|12302|12300|78
1649311500000|2022-04-07 06:05:00|12317.5|12315.5|12324.5|12322.5|12329|12327|12313|12311|20
1649311800000|2022-04-07 06:10:00|12324|12322|12326.5|12324.5|12336|12334|12321|12319|26
1649312100000|2022-04-07 06:15:00|12325|12323|12330.5|12328.5|12334|12332|12324.5|12322.5|21
1649312400000|2022-04-07 06:20:00|12331|12329|12336.5|12334.5|12338.5|12336.5|12328.5|12326.5|28
1649312700000|2022-04-07 06:25:00|12336|12334|12348|12346|12350|12348|12334|12332|65
1649313000000|2022-04-07 06:30:00|12347.5|12345.5|12342.5|12340.5|12353|12351|12337.5|12335.5|31
1649313300000|2022-04-07 06:35:00|12342|12340|12351|12349|12352.5|12350.5|12342|12340|21
1649313600000|2022-04-07 06:40:00|12351.5|12349.5|12359|12357|12362|12360|12350.5|12348.5|31
1649313900000|2022-04-07 06:45:00|12358.5|12356.5|12349.5|12347.5|12358.5|12356.5|12349.5|12347.5|52
1649314200000|2022-04-07 06:50:00|12349|12347|12354.5|12352.5|12358|12356|12348.5|12346.5|9
1649314500000|2022-04-07 06:55:00|12354|12352|12369.5|12367.5|12369.5|12367.5|12352.5|12350.5|72
1649314800000|2022-04-07 07:00:00|12369|12367|12399|12397|12399|12397|12364|12362|1030
1649315100000|2022-04-07 07:05:00|12398|12396|12409|12407|12414|12412|12395|12393|909
1649315400000|2022-04-07 07:10:00|12409.5|12407.5|12433.5|12431.5|12439|12437|12409.5|12407.5|562
1649315700000|2022-04-07 07:15:00|12434|12432|12433|12431|12446.5|12444.5|12427|12425|639
1649316000000|2022-04-07 07:20:00|12432.5|12430.5|12433|12431|12441.5|12439.5|12426|12424|343
1649316300000|2022-04-07 07:25:00|12432.5|12430.5|12430|12428|12438|12436|12428.5|12426.5|401
1649316600000|2022-04-07 07:30:00|12430.5|12428.5|12414|12412|12433.5|12431.5|12409.5|12407.5|686
1649316900000|2022-04-07 07:35:00|12415|12413|12415|12413|12420|12418|12408|12406|298
1649317200000|2022-04-07 07:40:00|12415.5|12413.5|12388|12386|12419|12417|12388|12386|261
1649317500000|2022-04-07 07:45:00|12388.5|12386.5|12383|12381|12390|12388|12380.5|12378.5|257
1649317800000|2022-04-07 07:50:00|12382.5|12380.5|12394.5|12392.5|12400.5|12398.5|12381.5|12379.5|231
1649318100000|2022-04-07 07:55:00|12395|12393|12389.5|12387.5|12396|12394|12384|12382|242
1649318400000|2022-04-07 08:00:00|12390|12388|12393|12391|12397.5|12395.5|12385.5|12383.5|334
1649318700000|2022-04-07 08:05:00|12392.5|12390.5|12409|12407|12410.5|12408.5|12389.5|12387.5|284
1649319000000|2022-04-07 08:10:00|12409.5|12407.5|12402|12400|12414|12412|12401|12399|260
1649319300000|2022-04-07 08:15:00|12402.5|12400.5|12412|12410|12418|12416|12402.5|12400.5|149
1649319600000|2022-04-07 08:20:00|12412.5|12410.5|12413|12411|12423|12421|12411|12409|219
1649319900000|2022-04-07 08:25:00|12412.5|12410.5|12418|12416|12424|12422|12411.5|12409.5|166
1649320200000|2022-04-07 08:30:00|12418.5|12416.5|12432|12430|12432|12430|12415|12413|210
1649320500000|2022-04-07 08:35:00|12432.5|12430.5|12427|12425|12435.5|12433.5|12424|12422|200
1649320800000|2022-04-07 08:40:00|12427.5|12425.5|12434.5|12432.5|12437.5|12435.5|12426.5|12424.5|198
1649321100000|2022-04-07 08:45:00|12434|12432|12445|12443|12446|12444|12434|12432|217
1649321400000|2022-04-07 08:50:00|12445.5|12443.5|12456|12454|12457.5|12455.5|12444.5|12442.5|238
1649321700000|2022-04-07 08:55:00|12455.5|12453.5|12470|12468|12470.5|12468.5|12454.5|12452.5|471
1649322000000|2022-04-07 09:00:00|12470.5|12468.5|12466|12464|12475|12473|12465.5|12463.5|412
1649322300000|2022-04-07 09:05:00|12465.5|12463.5|12459|12457|12470|12468|12458.5|12456.5|613
1649322600000|2022-04-07 09:10:00|12459.5|12457.5|12452|12450|12460|12458|12449.5|12447.5|278
1649322900000|2022-04-07 09:15:00|12452.5|12450.5|12449|12447|12458.5|12456.5|12447|12445|251
1649323200000|2022-04-07 09:20:00|12449.5|12447.5|12448.5|12446.5|12454.5|12452.5|12446.5|12444.5|198
1649323500000|2022-04-07 09:25:00|12448|12446|12450.5|12448.5|12451.5|12449.5|12443.5|12441.5|152
1649323800000|2022-04-07 09:30:00|12451|12449|12454|12452|12460|12458|12447|12445|124
1649324100000|2022-04-07 09:35:00|12453.5|12451.5|12455|12453|12457.5|12455.5|12451.5|12449.5|90
1649324400000|2022-04-07 09:40:00|12455.5|12453.5|12456.5|12454.5|12460|12458|12450.5|12448.5|144
1649324700000|2022-04-07 09:45:00|12456|12454|12454.5|12452.5|12457|12455|12447.5|12445.5|129
1649325000000|2022-04-07 09:50:00|12455|12453|12452.5|12450.5|12458.5|12456.5|12450.5|12448.5|123
1649325300000|2022-04-07 09:55:00|12453.5|12451.5|12449.5|12447.5|12454|12452|12447.5|12445.5|140
1649325600000|2022-04-07 10:00:00|12449|12447|12449|12447|12453.5|12451.5|12446.5|12444.5|159
1649325900000|2022-04-07 10:05:00|12449.5|12447.5|12445|12443|12451|12449|12443.5|12441.5|159
1649326200000|2022-04-07 10:10:00|12444.5|12442.5|12446|12444|12446.5|12444.5|12440.5|12438.5|127
1649326500000|2022-04-07 10:15:00|12446.5|12444.5|12442.5|12440.5|12447.5|12445.5|12442.5|12440.5|81
1649326800000|2022-04-07 10:20:00|12443|12441|12450.5|12448.5|12453|12451|12441.5|12439.5|275
1649327100000|2022-04-07 10:25:00|12448.5|12446.5|12456|12454|12456|12454|12445.5|12443.5|64
1649327400000|2022-04-07 10:30:00|12456.5|12454.5|12450|12448|12456.5|12454.5|12450|12448|74
1649327700000|2022-04-07 10:35:00|12450.5|12448.5|12460.5|12458.5|12461.5|12459.5|12449.5|12447.5|100
1649328000000|2022-04-07 10:40:00|12460|12458|12453.5|12451.5|12460.5|12458.5|12451|12449|73
1649328300000|2022-04-07 10:45:00|12453|12451|12447.5|12445.5|12453.5|12451.5|12447.5|12445.5|105
1649328600000|2022-04-07 10:50:00|12448|12446|12443.5|12441.5|12449|12447|12442.5|12440.5|118
1649328900000|2022-04-07 10:55:00|12443|12441|12436.5|12434.5|12444.5|12442.5|12436.5|12434.5|89
1649329200000|2022-04-07 11:00:00|12437|12435|12427|12425|12439|12437|12426|12424|138
1649329500000|2022-04-07 11:05:00|12427.5|12425.5|12434.5|12432.5|12475.5|12473.5|12425|12423|1861
1649329800000|2022-04-07 11:10:00|12435.5|12433.5|12441|12439|12449|12447|12431|12429|334
1649330100000|2022-04-07 11:15:00|12440.5|12438.5|12433|12431|12442|12440|12429|12427|138
1649330400000|2022-04-07 11:20:00|12433.5|12431.5|12425|12423|12436|12434|12424|12422|158
1649330700000|2022-04-07 11:25:00|12424.5|12422.5|12416|12414|12424.5|12422.5|12414|12412|118
1649331000000|2022-04-07 11:30:00|12415.5|12413.5|12405|12403|12416|12414|12400.5|12398.5|230
1649331300000|2022-04-07 11:35:00|12405.5|12403.5|12402.5|12400.5|12409.5|12407.5|12401|12399|170
1649331600000|2022-04-07 11:40:00|12403|12401|12403.5|12401.5|12407|12405|12399.5|12397.5|139
1649331900000|2022-04-07 11:45:00|12404|12402|12401.5|12399.5|12404|12402|12397.5|12395.5|120
1649332200000|2022-04-07 11:50:00|12401|12399|12404.5|12402.5|12405.5|12403.5|12398.5|12396.5|128
1649332500000|2022-04-07 11:55:00|12405|12403|12404.5|12402.5|12408|12406|12404|12402|99
1649332800000|2022-04-07 12:00:00|12405.5|12403.5|12397|12395|12410|12408|12396.5|12394.5|99
1649333100000|2022-04-07 12:05:00|12397.5|12395.5|12397|12395|12400.5|12398.5|12394|12392|83
1649333400000|2022-04-07 12:10:00|12396.5|12394.5|12390|12388|12398|12396|12390|12388|137
1649333700000|2022-04-07 12:15:00|12390.5|12388.5|12392.5|12390.5|12394.5|12392.5|12384.5|12382.5|225
1649334000000|2022-04-07 12:20:00|12393|12391|12389.5|12387.5|12399.5|12397.5|12389.5|12387.5|228
1649334300000|2022-04-07 12:25:00|12390|12388|12390.5|12388.5|12392|12390|12383.5|12381.5|116
1649334600000|2022-04-07 12:30:00|12390|12388|12398|12396|12399|12397|12389.5|12387.5|176
1649334900000|2022-04-07 12:35:00|12399|12397|12404|12402|12406.5|12404.5|12395|12393|76
1649335200000|2022-04-07 12:40:00|12404.5|12402.5|12401|12399|12407.5|12405.5|12400.5|12398.5|88
1649335500000|2022-04-07 12:45:00|12400.5|12398.5|12395|12393|12404.5|12402.5|12392.5|12390.5|95
1649335800000|2022-04-07 12:50:00|12395.5|12393.5|12380|12378|12396.5|12394.5|12378.5|12376.5|383
1649336100000|2022-04-07 12:55:00|12380.5|12378.5|12389.5|12387.5|12390.5|12388.5|12378|12376|227
1649336400000|2022-04-07 13:00:00|12390.5|12388.5|12391|12389|12401|12399|12386|12384|307
1649336700000|2022-04-07 13:05:00|12391.5|12389.5|12392|12390|12397.5|12395.5|12388|12386|118
1649337000000|2022-04-07 13:10:00|12391.5|12389.5|12393.4|12391.4|12395.5|12393.5|12388.4|12386.4|141
1649337300000|2022-04-07 13:15:00|12392.9|12390.9|12395.4|12393.4|12396.4|12394.4|12386.4|12384.4|129
1649337600000|2022-04-07 13:20:00|12395.9|12393.9|12392.9|12390.9|12396.9|12394.9|12387.4|12385.4|415
1649337900000|2022-04-07 13:25:00|12392.4|12390.4|12394.4|12392.4|12396.9|12394.9|12388.4|12386.4|76
1649338200000|2022-04-07 13:30:00|12394.9|12392.9|12403.9|12401.9|12404.9|12402.9|12387.4|12385.4|330
1649338500000|2022-04-07 13:35:00|12404.4|12402.4|12402.9|12400.9|12405.9|12403.9|12395.9|12393.9|340
1649338800000|2022-04-07 13:40:00|12403.4|12401.4|12395.4|12393.4|12409.4|12407.4|12392.9|12390.9|229
1649339100000|2022-04-07 13:45:00|12394.9|12392.9|12389.9|12387.9|12398.4|12396.4|12387.9|12385.9|284
1649339400000|2022-04-07 13:50:00|12389.4|12387.4|12396.9|12394.9|12400.9|12398.9|12388.4|12386.4|165
1649339700000|2022-04-07 13:55:00|12397.4|12395.4|12403.4|12401.4|12403.9|12401.9|12390.9|12388.9|264
1649340000000|2022-04-07 14:00:00|12401.9|12399.9|12382.9|12380.9|12410.9|12408.9|12379.9|12377.9|604
1649340300000|2022-04-07 14:05:00|12383.4|12381.4|12377.4|12375.4|12385.9|12383.9|12373.9|12371.9|571
1649340600000|2022-04-07 14:10:00|12377.2|12375.2|12377.2|12375.2|12383.2|12381.2|12375.7|12373.7|357
1649340900000|2022-04-07 14:15:00|12376.7|12374.7|12381.7|12379.7|12384.7|12382.7|12366.2|12364.2|297
1649341200000|2022-04-07 14:20:00|12381.2|12379.2|12371.7|12369.7|12381.2|12379.2|12370.7|12368.7|215
1649341500000|2022-04-07 14:25:00|12372.2|12370.2|12364.2|12362.2|12376.2|12374.2|12363.7|12361.7|235
1649341800000|2022-04-07 14:30:00|12363.7|12361.7|12383.7|12381.7|12384.2|12382.2|12363.7|12361.7|606
1649342100000|2022-04-07 14:35:00|12383.2|12381.2|12373.7|12371.7|12388.2|12386.2|12371.2|12369.2|728
1649342400000|2022-04-07 14:40:00|12374.2|12372.2|12354.2|12352.2|12374.2|12372.2|12354.2|12352.2|241
1649342700000|2022-04-07 14:45:00|12354.7|12352.7|12356.2|12354.2|12361.2|12359.2|12352.2|12350.2|227
1649343000000|2022-04-07 14:50:00|12356.7|12354.7|12363.2|12361.2|12370.2|12368.2|12356.2|12354.2|248
1649343300000|2022-04-07 14:55:00|12362.7|12360.7|12369.2|12367.2|12369.2|12367.2|12361.2|12359.2|198
1649343600000|2022-04-07 15:00:00|12368.2|12366.2|12374.2|12372.2|12379.7|12377.7|12367.7|12365.7|401
1649343900000|2022-04-07 15:05:00|12373.7|12371.7|12372.2|12370.2|12378.2|12376.2|12370.2|12368.2|172
1649344200000|2022-04-07 15:10:00|12372.7|12370.7|12380.2|12378.2|12381.7|12379.7|12369.2|12367.2|276
1649344500000|2022-04-07 15:15:00|12379.2|12377.2|12381.2|12379.2|12383.2|12381.2|12375.2|12373.2|408
1649344800000|2022-04-07 15:20:00|12361.1|12359.1|12367.6|12365.6|12372.1|12370.1|12355.1|12353.1|495
1649345100000|2022-04-07 15:25:00|12367.1|12365.1|12358.6|12356.6|12367.6|12365.6|12342.6|12340.6|1853
1649345400000|2022-04-07 15:30:00|12361.1|12359.1|12352.1|12350.1|12361.1|12359.1|12337.1|12335.1|1649
1649345700000|2022-04-07 15:35:00|12351.6|12349.6|12353.6|12351.6|12367.1|12365.1|12348.1|12346.1|556
1649346000000|2022-04-07 15:40:00|12354.1|12352.1|12347.1|12345.1|12362.1|12360.1|12346.6|12344.6|214
1649346300000|2022-04-07 15:45:00|12347.6|12345.6|12357.1|12355.1|12363.1|12361.1|12347.6|12345.6|216
1649346600000|2022-04-07 15:50:00|12356.6|12354.6|12353.6|12351.6|12362.1|12360.1|12352.6|12350.6|102
1649346900000|2022-04-07 15:55:00|12354.1|12352.1|12360.6|12358.6|12361.1|12359.1|12352.6|12350.6|140
1649347200000|2022-04-07 16:00:00|12360.1|12358.1|12362.1|12360.1|12366.6|12364.6|12358.1|12356.1|79
1649347500000|2022-04-07 16:05:00|12363.1|12361.1|12368.6|12366.6|12369.6|12367.6|12362.1|12360.1|66
1649347800000|2022-04-07 16:10:00|12369.1|12367.1|12375.1|12373.1|12376.1|12374.1|12368.6|12366.6|39
1649348100000|2022-04-07 16:15:00|12374.6|12372.6|12372.6|12370.6|12376.6|12374.6|12371.6|12369.6|3
1649348400000|2022-04-07 16:20:00|12372.1|12370.1|12376.1|12374.1|12381.1|12379.1|12371.6|12369.6|30
1649348700000|2022-04-07 16:25:00|12375.6|12373.6|12374.1|12372.1|12379.6|12377.6|12370.6|12368.6|7
1649349000000|2022-04-07 16:30:00|12373.6|12371.6|12376.6|12374.6|12377.6|12375.6|12371.6|12369.6|15
1649349300000|2022-04-07 16:35:00|12376.1|12374.1|12374.6|12372.6|12382.1|12380.1|12373.6|12371.6|19
1649349600000|2022-04-07 16:40:00|12374.1|12372.1|12375.6|12373.6|12380.1|12378.1|12373.6|12371.6|33
1649349900000|2022-04-07 16:45:00|12375.1|12373.1|12367.6|12365.6|12380.6|12378.6|12367.6|12365.6|36
1649350200000|2022-04-07 16:50:00|12367.1|12365.1|12373.6|12371.6|12377.1|12375.1|12367.1|12365.1|18
1649350500000|2022-04-07 16:55:00|12373.1|12371.1|12378.6|12376.6|12378.6|12376.6|12371.6|12369.6|79
1649350800000|2022-04-07 17:00:00|12377.6|12375.6|12390.1|12388.1|12391.6|12389.6|12375.6|12373.6|50
1649351100000|2022-04-07 17:05:00|12389.6|12387.6|12390.6|12388.6|12392.1|12390.1|12388.1|12386.1|7
1649351400000|2022-04-07 17:10:00|12390.1|12388.1|12399.1|12397.1|12404.6|12402.6|12390.1|12388.1|43
1649351700000|2022-04-07 17:15:00|12397.1|12395.1|12399.1|12397.1|12402.1|12400.1|12395.1|12393.1|22
1649352000000|2022-04-07 17:20:00|12399.6|12397.6|12399.6|12397.6|12405.1|12403.1|12399.1|12397.1|12
1649352300000|2022-04-07 17:25:00|12400.6|12398.6|12410.1|12408.1|12415.1|12413.1|12399.6|12397.6|34
1649352600000|2022-04-07 17:30:00|12410.6|12408.6|12409.1|12407.1|12414.1|12412.1|12408.1|12406.1|6
1649352900000|2022-04-07 17:35:00|12408.6|12406.6|12403.1|12401.1|12410.6|12408.6|12402.6|12400.6|6
1649353200000|2022-04-07 17:40:00|12402.6|12400.6|12406.1|12404.1|12409.6|12407.6|12402.6|12400.6|11
1649353500000|2022-04-07 17:45:00|12405.6|12403.6|12405.1|12403.1|12410.1|12408.1|12403.1|12401.1|10
1649353800000|2022-04-07 17:50:00|12405.6|12403.6|12408.1|12406.1|12410.1|12408.1|12403.6|12401.6|5
1649354100000|2022-04-07 17:55:00|12407.6|12405.6|12426.1|12424.1|12430.1|12428.1|12407.1|12405.1|36
1649354400000|2022-04-07 18:00:00|12425.6|12423.6|12427.1|12425.1|12431.1|12429.1|12424.6|12422.6|29
1649354700000|2022-04-07 18:05:00|12426.6|12424.6|12429.6|12427.6|12429.6|12427.6|12421.6|12419.6|19
1649355000000|2022-04-07 18:10:00|12428.6|12426.6|12424.6|12422.6|12430.6|12428.6|12423.1|12421.1|26
1649355300000|2022-04-07 18:15:00|12427.1|12425.1|12418.1|12416.1|12427.1|12425.1|12417.1|12415.1|8
1649355600000|2022-04-07 18:20:00|12418.6|12416.6|12423.6|12421.6|12425.1|12423.1|12417.1|12415.1|14
1649355900000|2022-04-07 18:25:00|12423.1|12421.1|12424.6|12422.6|12436.6|12434.6|12423.1|12421.1|30
1649356200000|2022-04-07 18:30:00|12424.1|12422.1|12432.6|12430.6|12432.6|12430.6|12422.6|12420.6|20
1649356500000|2022-04-07 18:35:00|12434.1|12432.1|12432.6|12430.6|12434.6|12432.6|12425.6|12423.6|22
1649356800000|2022-04-07 18:40:00|12432.1|12430.1|12434.6|12432.6|12435.6|12433.6|12426.6|12424.6|23
1649357100000|2022-04-07 18:45:00|12435.1|12433.1|12439.6|12437.6|12443.6|12441.6|12434.1|12432.1|29
1649357400000|2022-04-07 18:50:00|12439.1|12437.1|12440.1|12438.1|12442.1|12440.1|12435.6|12433.6|39
1649357700000|2022-04-07 18:55:00|12440.6|12438.6|12459.6|12457.6|12461.6|12459.6|12440.6|12438.6|102
1649358000000|2022-04-07 19:00:00|12458.1|12456.1|12466.6|12464.6|12467.6|12465.6|12458.1|12456.1|35
1649358300000|2022-04-07 19:05:00|12464.6|12462.6|12470.6|12468.6|12471.6|12469.6|12462.1|12460.1|111
1649358600000|2022-04-07 19:10:00|12471.1|12469.1|12472.1|12470.1|12475.6|12473.6|12468.6|12466.6|63
1649358900000|2022-04-07 19:15:00|12472.6|12470.6|12466.1|12464.1|12476.1|12474.1|12462.6|12460.6|36
1649359200000|2022-04-07 19:20:00|12465.6|12463.6|12454.6|12452.6|12465.6|12463.6|12453.6|12451.6|28
1649359500000|2022-04-07 19:25:00|12454.1|12452.1|12447.1|12445.1|12457.1|12455.1|12446.1|12444.1|42
1649359800000|2022-04-07 19:30:00|12446.6|12444.6|12457.1|12455.1|12457.1|12455.1|12446.1|12444.1|21
1649360100000|2022-04-07 19:35:00|12456.6|12454.6|12462.6|12460.6|12462.6|12460.6|12455.6|12453.6|13
1649360400000|2022-04-07 19:40:00|12463.1|12461.1|12462.6|12460.6|12468.6|12466.6|12456.1|12454.1|66
1649360700000|2022-04-07 19:45:00|12463.1|12461.1|12464.1|12462.1|12473.6|12471.6|12455.1|12453.1|61
1649361000000|2022-04-07 19:50:00|12463.6|12461.6|12449.1|12447.1|12464.6|12462.6|12447.1|12445.1|52
1649361300000|2022-04-07 19:55:00|12448.6|12446.6|12453.3|12447.3|12463.1|12461.1|12445.1|12443.1|85
1649361600000|2022-04-07 20:00:00|12459.8|12453.8|12455.6|12449.6|12461.1|12455.1|12452.4|12446.4|0
1649361900000|2022-04-07 20:05:00|12456.7|12450.7|12457.3|12451.3|12459.1|12453.1|12454.2|12448.2|0
1649362200000|2022-04-07 20:10:00|12457.4|12451.4|12457.5|12451.5|12462.8|12456.8|12456.3|12450.3|0
1649362500000|2022-04-07 20:15:00|12457.9|12451.9|12453.8|12447.8|12460.7|12454.7|12453|12447|0
1649362800000|2022-04-07 20:20:00|12453.2|12447.2|12446.5|12440.5|12453.8|12447.8|12445.9|12439.9|0
1649363100000|2022-04-07 20:25:00|12447.1|12441.1|12445.5|12439.5|12447.7|12441.7|12442.8|12436.8|0
1649363400000|2022-04-07 20:30:00|12445.9|12439.9|12447.7|12441.7|12448.3|12442.3|12444|12438|0
1649363700000|2022-04-07 20:35:00|12448.3|12442.3|12450.8|12444.8|12450.8|12444.8|12447.1|12441.1|0
1649364000000|2022-04-07 20:40:00|12450.9|12444.9|12448.9|12442.9|12451.4|12445.4|12448.3|12442.3|0
1649364300000|2022-04-07 20:45:00|12449.5|12443.5|12451.4|12445.4|12451.4|12445.4|12447.7|12441.7|0
1649364600000|2022-04-07 20:50:00|12452|12446|12455.8|12449.8|12456.3|12450.3|12452|12446|0
1649364900000|2022-04-07 20:55:00|12455.7|12449.7|12452|12446|12455.8|12449.8|12450.4|12444.4|0
1649365200000|2022-04-07 21:00:00|12452.4|12446.4|12452.2|12446.2|12453|12447|12451.4|12445.4|0
1649365500000|2022-04-07 21:05:00|12452.6|12446.6|12451.2|12445.2|12453|12447|12451.2|12445.2|0
1649365800000|2022-04-07 21:10:00|12451|12445|12450.8|12444.8|12451|12445|12449.9|12443.9|0
1649366100000|2022-04-07 21:15:00|12450.6|12444.6|12449.1|12443.1|12450.6|12444.6|12448.9|12442.9|0
1649366400000|2022-04-07 21:20:00|12449.5|12443.5|12449.5|12443.5|12450.4|12444.4|12449.1|12443.1|0
1649366700000|2022-04-07 21:25:00|12449.4|12443.4|12450.2|12444.2|12452.2|12446.2|12449.1|12443.1|0
1649367000000|2022-04-07 21:30:00|12450.3|12444.3|12451.2|12445.2|12451.2|12445.2|12450.3|12444.3|0
1649367300000|2022-04-07 21:35:00|12451.6|12445.6|12451.4|12445.4|12452.2|12446.2|12450.8|12444.8|0
1649367600000|2022-04-07 21:40:00|12451.6|12445.6|12452.2|12446.2|12452.2|12446.2|12451|12445|0
1649367900000|2022-04-07 21:45:00|12451.8|12445.8|12452.2|12446.2|12452.8|12446.8|12451.8|12445.8|0
1649368200000|2022-04-07 21:50:00|12452|12446|12452|12446|12452.2|12446.2|12451.8|12445.8|0
1649368500000|2022-04-07 21:55:00|12451.8|12445.8|12450.8|12444.8|12452.8|12446.8|12450.8|12444.8|0
1649368800000|2022-04-07 22:00:00|12449.9|12443.9|12456.3|12450.3|12456.3|12450.3|12449.9|12443.9|0
1649369100000|2022-04-07 22:05:00|12455.8|12449.8|12455.2|12449.2|12456|12450|12453.2|12447.2|0
1649369400000|2022-04-07 22:10:00|12455.4|12449.4|12458.1|12452.1|12459.5|12453.5|12454.6|12448.6|0
1649369700000|2022-04-07 22:15:00|12458.5|12452.5|12456.3|12450.3|12458.7|12452.7|12456.3|12450.3|0
1649370000000|2022-04-07 22:20:00|12456.4|12450.4|12456.9|12450.9|12458.1|12452.1|12456.3|12450.3|0
1649370300000|2022-04-07 22:25:00|12456.5|12450.5|12454.6|12448.6|12456.5|12450.5|12454.2|12448.2|0
1649370600000|2022-04-07 22:30:00|12455.2|12449.2|12453.8|12447.8|12455.8|12449.8|12453.8|12447.8|0
1649370900000|2022-04-07 22:35:00|12454.6|12448.6|12454.6|12448.6|12455.2|12449.2|12453.8|12447.8|0
1649371200000|2022-04-07 22:40:00|12455.8|12449.8|12455.9|12449.9|12455.9|12449.9|12455.2|12449.2|0
1649371500000|2022-04-07 22:45:00|12454.7|12448.7|12454.7|12448.7|12455.9|12449.9|12453.9|12447.9|0
1649371800000|2022-04-07 22:50:00|12454.3|12448.3|12452.8|12446.8|12454.7|12448.7|12452.2|12446.2|0
1649372100000|2022-04-07 22:55:00|12452.6|12446.6|12455.3|12449.3|12455.3|12449.3|12452.6|12446.6|0
1649372400000|2022-04-07 23:00:00|12454.9|12448.9|12452.8|12446.8|12455.9|12449.9|12452.2|12446.2|0
1649372700000|2022-04-07 23:05:00|12453.2|12447.2|12453.9|12447.9|12454.7|12448.7|12453.2|12447.2|0
1649373000000|2022-04-07 23:10:00|12454|12448|12461|12455|12461.2|12455.2|12453.4|12447.4|0
1649373300000|2022-04-07 23:15:00|12460.6|12454.6|12457.9|12451.9|12460.9|12454.9|12457.5|12451.5|0
1649373600000|2022-04-07 23:20:00|12458.2|12452.2|12459.7|12453.7|12460.3|12454.3|12457.9|12451.9|0
1649373900000|2022-04-07 23:25:00|12460.3|12454.3|12462.2|12456.2|12464.1|12458.1|12459.7|12453.7|0
1649374200000|2022-04-07 23:30:00|12462.5|12456.5|12461|12455|12462.9|12456.9|12459.8|12453.8|0
1649374500000|2022-04-07 23:35:00|12461.3|12455.3|12462.9|12456.9|12462.9|12456.9|12460.4|12454.4|0
1649374800000|2022-04-07 23:40:00|12462.5|12456.5|12464.1|12458.1|12465.9|12459.9|12462.2|12456.2|0
1649375100000|2022-04-07 23:45:00|12464.1|12458.1|12466.5|12460.5|12466.5|12460.5|12462.2|12456.2|0
1649375400000|2022-04-07 23:50:00|12465.9|12459.9|12469.1|12463.1|12470.3|12464.3|12465.9|12459.9|0
1649375700000|2022-04-07 23:55:00|12469.7|12463.7|12467.7|12461.7|12471.4|12465.4|12467.7|12461.7|0
1649376000000|2022-04-08 00:00:00|12467.2|12461.2|12468.9|12462.9|12469.5|12463.5|12462.1|12456.1|0
1649376300000|2022-04-08 00:05:00|12468.3|12462.3|12467.7|12461.7|12470.1|12464.1|12466.4|12460.4|0
1649376600000|2022-04-08 00:10:00|12467.1|12461.1|12465.2|12459.2|12468.3|12462.3|12464.6|12458.6|0
1649376900000|2022-04-08 00:15:00|12465.8|12459.8|12456.6|12450.6|12465.8|12459.8|12456|12450|0
1649377200000|2022-04-08 00:20:00|12455.3|12449.3|12454.8|12448.8|12460.3|12454.3|12452.3|12446.3|0
1649377500000|2022-04-08 00:25:00|12454.2|12448.2|12443.7|12437.7|12456.6|12450.6|12443.1|12437.1|0
1649377800000|2022-04-08 00:30:00|12443.1|12437.1|12443.3|12437.3|12447|12441|12443.1|12437.1|0
1649378100000|2022-04-08 00:35:00|12443.9|12437.9|12447|12441|12447.6|12441.6|12443.3|12437.3|0
1649378400000|2022-04-08 00:40:00|12446.4|12440.4|12446.4|12440.4|12447.6|12441.6|12445.8|12439.8|0
1649378700000|2022-04-08 00:45:00|12447|12441|12446.4|12440.4|12448.8|12442.8|12444.5|12438.5|0
1649379000000|2022-04-08 00:50:00|12445.8|12439.8|12448.2|12442.2|12449.1|12443.1|12445.8|12439.8|0
1649379300000|2022-04-08 00:55:00|12447.6|12441.6|12451.3|12445.3|12451.3|12445.3|12445.8|12439.8|0
1649379600000|2022-04-08 01:00:00|12451.9|12445.9|12451.9|12445.9|12453.2|12447.2|12450.1|12444.1|0
1649379900000|2022-04-08 01:05:00|12452.5|12446.5|12450.1|12444.1|12453.8|12447.8|12450.1|12444.1|0
1649380200000|2022-04-08 01:10:00|12450.7|12444.7|12447.3|12441.3|12450.7|12444.7|12447|12441|0
1649380500000|2022-04-08 01:15:00|12447.6|12441.6|12445.8|12439.8|12449.5|12443.5|12443.9|12437.9|0
1649380800000|2022-04-08 01:20:00|12446.1|12440.1|12443.3|12437.3|12448.2|12442.2|12443.3|12437.3|0
1649381100000|2022-04-08 01:25:00|12443.6|12437.6|12448|12442|12449.2|12443.2|12443.3|12437.3|0
1649381400000|2022-04-08 01:30:00|12448.6|12442.6|12448|12442|12449.2|12443.2|12447.4|12441.4|0
1649381700000|2022-04-08 01:35:00|12447.4|12441.4|12448.6|12442.6|12449.2|12443.2|12446.7|12440.7|0
1649382000000|2022-04-08 01:40:00|12448.9|12442.9|12453.5|12447.5|12454.1|12448.1|12448.6|12442.6|0
1649382300000|2022-04-08 01:45:00|12454.1|12448.1|12452.9|12446.9|12454.1|12448.1|12452.9|12446.9|0
1649382600000|2022-04-08 01:50:00|12453.5|12447.5|12446.7|12440.7|12453.5|12447.5|12446.7|12440.7|0
1649382900000|2022-04-08 01:55:00|12447|12441|12447.4|12441.4|12448.6|12442.6|12446.7|12440.7|0
1649383200000|2022-04-08 02:00:00|12447|12441|12450.4|12444.4|12451.1|12445.1|12446.7|12440.7|0
1649383500000|2022-04-08 02:05:00|12450.1|12444.1|12448.9|12442.9|12451.7|12445.7|12448.6|12442.6|0
1649383800000|2022-04-08 02:10:00|12449.2|12443.2|12449.8|12443.8|12450.4|12444.4|12447.4|12441.4|0
1649384100000|2022-04-08 02:15:00|12450.1|12444.1|12449.2|12443.2|12452.3|12446.3|12446.7|12440.7|0
1649384400000|2022-04-08 02:20:00|12449.8|12443.8|12450.4|12444.4|12451.7|12445.7|12449.2|12443.2|0
1649384700000|2022-04-08 02:25:00|12449.8|12443.8|12452.9|12446.9|12452.9|12446.9|12449.8|12443.8|0
1649385000000|2022-04-08 02:30:00|12453.5|12447.5|12456|12450|12456.6|12450.6|12452.3|12446.3|0
1649385300000|2022-04-08 02:35:00|12455.4|12449.4|12455.7|12449.7|12456|12450|12454.4|12448.4|0
1649385600000|2022-04-08 02:40:00|12455.4|12449.4|12457.9|12451.9|12457.9|12451.9|12452.6|12446.6|0
1649385900000|2022-04-08 02:45:00|12458.5|12452.5|12460.3|12454.3|12462.8|12456.8|12457.9|12451.9|0
1649386200000|2022-04-08 02:50:00|12460.9|12454.9|12460.3|12454.3|12461.6|12455.6|12459.7|12453.7|0
1649386500000|2022-04-08 02:55:00|12459.7|12453.7|12461.6|12455.6|12462.2|12456.2|12459.7|12453.7|0
1649386800000|2022-04-08 03:00:00|12462.2|12456.2|12457.3|12451.3|12463.4|12457.4|12456.6|12450.6|0
1649387100000|2022-04-08 03:05:00|12456.6|12450.6|12459.1|12453.1|12459.1|12453.1|12456|12450|0
1649387400000|2022-04-08 03:10:00|12458.5|12452.5|12461|12455|12462.8|12456.8|12458.2|12452.2|0
1649387700000|2022-04-08 03:15:00|12460.3|12454.3|12460.3|12454.3|12462.2|12456.2|12459.7|12453.7|0
1649388000000|2022-04-08 03:20:00|12460|12454|12461.6|12455.6|12463.4|12457.4|12459.7|12453.7|0
1649388300000|2022-04-08 03:25:00|12461|12455|12458.5|12452.5|12461|12455|12457.9|12451.9|0
1649388600000|2022-04-08 03:30:00|12458.8|12452.8|12454.8|12448.8|12459.7|12453.7|12451.7|12445.7|0
1649388900000|2022-04-08 03:35:00|12455.4|12449.4|12456.1|12450.1|12456.8|12450.8|12454.8|12448.8|0
1649389200000|2022-04-08 03:40:00|12455.8|12449.8|12458|12452|12458.6|12452.6|12455.5|12449.5|0
1649389500000|2022-04-08 03:45:00|12457.7|12451.7|12455.5|12449.5|12458.6|12452.6|12455.5|12449.5|0
1649389800000|2022-04-08 03:50:00|12456.1|12450.1|12451.8|12445.8|12456.8|12450.8|12451.2|12445.2|0
1649390100000|2022-04-08 03:55:00|12452.4|12446.4|12454.3|12448.3|12454.3|12448.3|12450.6|12444.6|0
1649390400000|2022-04-08 04:00:00|12454.9|12448.9|12450.6|12444.6|12455.5|12449.5|12450.6|12444.6|0
1649390700000|2022-04-08 04:05:00|12451.2|12445.2|12450.6|12444.6|12452.4|12446.4|12450.6|12444.6|0
1649391000000|2022-04-08 04:10:00|12450.9|12444.9|12451.2|12445.2|12453.1|12447.1|12450.9|12444.9|0
1649391300000|2022-04-08 04:15:00|12451.8|12445.8|12448.7|12442.7|12451.8|12445.8|12448.7|12442.7|0
1649391600000|2022-04-08 04:20:00|12449.4|12443.4|12449.4|12443.4|12449.4|12443.4|12447.5|12441.5|0
1649391900000|2022-04-08 04:25:00|12448.7|12442.7|12451.2|12445.2|12451.8|12445.8|12448.7|12442.7|0
1649392200000|2022-04-08 04:30:00|12451.8|12445.8|12450.6|12444.6|12451.8|12445.8|12450|12444|0
1649392500000|2022-04-08 04:35:00|12451.2|12445.2|12452.4|12446.4|12453.7|12447.7|12451.2|12445.2|0
1649392800000|2022-04-08 04:40:00|12453.1|12447.1|12450.2|12444.2|12454.3|12448.3|12449.9|12443.9|0
1649393100000|2022-04-08 04:45:00|12449.9|12443.9|12447.4|12441.4|12450.2|12444.2|12447.4|12441.4|0
1649393400000|2022-04-08 04:50:00|12448|12442|12444.9|12438.9|12448|12442|12444.9|12438.9|0
1649393700000|2022-04-08 04:55:00|12445.5|12439.5|12448.6|12442.6|12448.6|12442.6|12444.9|12438.9|0
1649394000000|2022-04-08 05:00:00|12448.3|12442.3|12447.4|12441.4|12451.7|12445.7|12447.4|12441.4|0
1649394300000|2022-04-08 05:05:00|12446.8|12440.8|12448.7|12442.7|12448.7|12442.7|12444.9|12438.9|0
1649394600000|2022-04-08 05:10:00|12448.4|12442.4|12454.8|12448.8|12454.8|12448.8|12446.8|12440.8|0
1649394900000|2022-04-08 05:15:00|12455.5|12449.5|12459.6|12453.6|12460.4|12454.4|12454.2|12448.2|0
1649395200000|2022-04-08 05:20:00|12460.3|12454.3|12458.7|12452.7|12461.9|12455.9|12456.8|12450.8|0
1649395500000|2022-04-08 05:25:00|12458.1|12452.1|12457.4|12451.4|12459.3|12453.3|12455.6|12449.6|0
1649395800000|2022-04-08 05:30:00|12457.1|12451.1|12457.4|12451.4|12458.1|12452.1|12455.6|12449.6|0
1649396100000|2022-04-08 05:35:00|12457.1|12451.1|12456.1|12450.1|12457.4|12451.4|12454.9|12448.9|0
1649396400000|2022-04-08 05:40:00|12455.5|12449.5|12456.7|12450.7|12456.7|12450.7|12454.2|12448.2|0
1649396700000|2022-04-08 05:45:00|12457|12451|12459.2|12453.2|12459.8|12453.8|12456.7|12450.7|0
1649397000000|2022-04-08 05:50:00|12458.9|12452.9|12462.9|12456.9|12465|12459|12458.2|12452.2|0
1649397300000|2022-04-08 05:55:00|12462.3|12456.3|12464.4|12458.4|12467.2|12461.2|12462.3|12456.3|0
1649397600000|2022-04-08 06:00:00|12433.6|12431.6|12423.6|12421.6|12445.1|12443.1|12419.6|12417.6|137
1649397900000|2022-04-08 06:05:00|12423.1|12421.1|12431.1|12429.1|12431.1|12429.1|12412.1|12410.1|70
1649398200000|2022-04-08 06:10:00|12430.6|12428.6|12425.6|12423.6|12432.6|12430.6|12424.1|12422.1|57
1649398500000|2022-04-08 06:15:00|12426.1|12424.1|12425.6|12423.6|12429.1|12427.1|12422.1|12420.1|26
1649398800000|2022-04-08 06:20:00|12426.1|12424.1|12446.1|12444.1|12446.1|12444.1|12426.1|12424.1|20
1649399100000|2022-04-08 06:25:00|12445.6|12443.6|12445.1|12443.1|12448.6|12446.6|12441.1|12439.1|49
1649399400000|2022-04-08 06:30:00|12445.6|12443.6|12452.6|12450.6|12454.6|12452.6|12442.1|12440.1|31
1649399700000|2022-04-08 06:35:00|12453.1|12451.1|12446.1|12444.1|12456.6|12454.6|12445.6|12443.6|27
1649400000000|2022-04-08 06:40:00|12445.6|12443.6|12448.1|12446.1|12453.1|12451.1|12441.6|12439.6|22
1649400300000|2022-04-08 06:45:00|12447.6|12445.6|12453.1|12451.1|12454.6|12452.6|12445.1|12443.1|19
1649400600000|2022-04-08 06:50:00|12453.6|12451.6|12456.6|12454.6|12456.6|12454.6|12451.1|12449.1|10
1649400900000|2022-04-08 06:55:00|12456.1|12454.1|12460.1|12458.1|12461.6|12459.6|12453.6|12451.6|94
1649401200000|2022-04-08 07:00:00|12463.6|12461.6|12467.6|12465.6|12494.6|12492.6|12456.1|12454.1|1495
1649401500000|2022-04-08 07:05:00|12468.6|12466.6|12453.1|12451.1|12474.6|12472.6|12453.1|12451.1|586
1649401800000|2022-04-08 07:10:00|12454.6|12452.6|12455.1|12453.1|12462.1|12460.1|12446.1|12444.1|406
1649402100000|2022-04-08 07:15:00|12455.6|12453.6|12452.6|12450.6|12458.6|12456.6|12442.1|12440.1|421
1649402400000|2022-04-08 07:20:00|12453.1|12451.1|12460.1|12458.1|12465.6|12463.6|12449.1|12447.1|591
1649402700000|2022-04-08 07:25:00|12460.6|12458.6|12453.6|12451.6|12460.6|12458.6|12446.1|12444.1|270
1649403000000|2022-04-08 07:30:00|12454.6|12452.6|12454.6|12452.6|12456.6|12454.6|12444.6|12442.6|248
1649403300000|2022-04-08 07:35:00|12455.1|12453.1|12464.6|12462.6|12465.1|12463.1|12453.6|12451.6|157
1649403600000|2022-04-08 07:40:00|12465.1|12463.1|12472.1|12470.1|12474.6|12472.6|12464.1|12462.1|276
1649403900000|2022-04-08 07:45:00|12472.6|12470.6|12453.9|12451.9|12473.1|12471.1|12452.9|12450.9|156
1649404200000|2022-04-08 07:50:00|12454.4|12452.4|12453.9|12451.9|12459.9|12457.9|12451.4|12449.4|154
1649404500000|2022-04-08 07:55:00|12454.4|12452.4|12452.9|12450.9|12455.4|12453.4|12445.9|12443.9|258
1649404800000|2022-04-08 08:00:00|12452.4|12450.4|12458.9|12456.9|12459.9|12457.9|12450.9|12448.9|227
1649405100000|2022-04-08 08:05:00|12459.4|12457.4|12460.4|12458.4|12464.4|12462.4|12457.4|12455.4|219
1649405400000|2022-04-08 08:10:00|12460.9|12458.9|12455.4|12453.4|12461.4|12459.4|12453.4|12451.4|216
1649405700000|2022-04-08 08:15:00|12456.4|12454.4|12455.9|12453.9|12459.9|12457.9|12450.9|12448.9|285
1649406000000|2022-04-08 08:20:00|12455.4|12453.4|12473.4|12471.4|12473.9|12471.9|12455.4|12453.4|115
1649406300000|2022-04-08 08:25:00|12472.9|12470.9|12468.4|12466.4|12472.9|12470.9|12467.4|12465.4|146
1649406600000|2022-04-08 08:30:00|12469.9|12467.9|12463.4|12461.4|12470.9|12468.9|12463.4|12461.4|91
1649406900000|2022-04-08 08:35:00|12462.4|12460.4|12457.4|12455.4|12462.9|12460.9|12455.4|12453.4|111
1649407200000|2022-04-08 08:40:00|12456.9|12454.9|12448.4|12446.4|12456.9|12454.9|12446.9|12444.9|210
1649407500000|2022-04-08 08:45:00|12448.9|12446.9|12452.9|12450.9|12453.9|12451.9|12442.9|12440.9|167
1649407800000|2022-04-08 08:50:00|12453.4|12451.4|12450.4|12448.4|12456.4|12454.4|12449.9|12447.9|202
1649408100000|2022-04-08 08:55:00|12449.4|12447.4|12443.4|12441.4|12453.9|12451.9|12442.4|12440.4|222
1649408400000|2022-04-08 09:00:00|12443.9|12441.9|12443.9|12441.9|12445.4|12443.4|12434.9|12432.9|224
1649408700000|2022-04-08 09:05:00|12444.4|12442.4|12438.4|12436.4|12446.9|12444.9|12437.4|12435.4|108
1649409000000|2022-04-08 09:10:00|12437.9|12435.9|12436.4|12434.4|12441.9|12439.9|12436.4|12434.4|104
1649409300000|2022-04-08 09:15:00|12436.9|12434.9|12438.9|12436.9|12441.4|12439.4|12436.4|12434.4|87
1649409600000|2022-04-08 09:20:00|12439.4|12437.4|12440.4|12438.4|12442.9|12440.9|12438.4|12436.4|116
1649409900000|2022-04-08 09:25:00|12439.9|12437.9|12443.4|12441.4|12446.9|12444.9|12438.4|12436.4|253
1649410200000|2022-04-08 09:30:00|12442.9|12440.9|12441.4|12439.4|12446.9|12444.9|12439.4|12437.4|173
1649410500000|2022-04-08 09:35:00|12440.9|12438.9|12439.9|12437.9|12441.4|12439.4|12433.9|12431.9|83
1649410800000|2022-04-08 09:40:00|12439.4|12437.4|12435.9|12433.9|12441.4|12439.4|12435.4|12433.4|83
1649411100000|2022-04-08 09:45:00|12436.4|12434.4|12440.4|12438.4|12441.9|12439.9|12433.9|12431.9|140
1649411400000|2022-04-08 09:50:00|12439.9|12437.9|12440.4|12438.4|12442.9|12440.9|12436.9|12434.9|86
1649411700000|2022-04-08 09:55:00|12440.9|12438.9|12447.4|12445.4|12449.4|12447.4|12439.9|12437.9|186
1649412000000|2022-04-08 10:00:00|12448.4|12446.4|12442.4|12440.4|12448.9|12446.9|12437.4|12435.4|121
1649412300000|2022-04-08 10:05:00|12441.4|12439.4|12447.4|12445.4|12448.4|12446.4|12441.4|12439.4|74
1649412600000|2022-04-08 10:10:00|12446.9|12444.9|12438.4|12436.4|12449.9|12447.9|12437.4|12435.4|139
1649412900000|2022-04-08 10:15:00|12438.9|12436.9|12430.4|12428.4|12446.9|12444.9|12428.4|12426.4|167
1649413200000|2022-04-08 10:20:00|12430.9|12428.9|12431.4|12429.4|12433.9|12431.9|12425.9|12423.9|127
1649413500000|2022-04-08 10:25:00|12430.9|12428.9|12426.9|12424.9|12430.9|12428.9|12423.9|12421.9|108
1649413800000|2022-04-08 10:30:00|12426.4|12424.4|12425.9|12423.9|12430.4|12428.4|12423.4|12421.4|105
1649414100000|2022-04-08 10:35:00|12426.4|12424.4|12440.4|12438.4|12441.4|12439.4|12423.4|12421.4|111
1649414400000|2022-04-08 10:40:00|12439.9|12437.9|12441.9|12439.9|12443.4|12441.4|12439.4|12437.4|75
1649414700000|2022-04-08 10:45:00|12441.4|12439.4|12444.9|12442.9|12446.9|12444.9|12439.4|12437.4|68
1649415000000|2022-04-08 10:50:00|12445.4|12443.4|12452.9|12450.9|12453.4|12451.4|12444.9|12442.9|67
1649415300000|2022-04-08 10:55:00|12452.4|12450.4|12457.4|12455.4|12458.4|12456.4|12448.9|12446.9|69
1649415600000|2022-04-08 11:00:00|12456.9|12454.9|12454.9|12452.9|12461.4|12459.4|12453.9|12451.9|236
1649415900000|2022-04-08 11:05:00|12455.4|12453.4|12458.9|12456.9|12460.9|12458.9|12455.4|12453.4|54
1649416200000|2022-04-08 11:10:00|12458.4|12456.4|12458.4|12456.4|12461.4|12459.4|12457.4|12455.4|51
1649416500000|2022-04-08 11:15:00|12457.4|12455.4|12462.4|12460.4|12464.4|12462.4|12457.4|12455.4|134
1649416800000|2022-04-08 11:20:00|12462.9|12460.9|12464.4|12462.4|12466.4|12464.4|12462.4|12460.4|91
1649417100000|2022-04-08 11:25:00|12464.9|12462.9|12468.4|12466.4|12468.4|12466.4|12462.4|12460.4|181
1649417400000|2022-04-08 11:30:00|12467.9|12465.9|12469.4|12467.4|12470.4|12468.4|12461.4|12459.4|131
1649417700000|2022-04-08 11:35:00|12469.9|12467.9|12469.9|12467.9|12473.4|12471.4|12469.4|12467.4|172
1649418000000|2022-04-08 11:40:00|12470.5|12468.5|12472.5|12470.5|12474|12472|12467.5|12465.5|106
1649418300000|2022-04-08 11:45:00|12472|12470|12476|12474|12478|12476|12470.5|12468.5|182
1649418600000|2022-04-08 11:50:00|12476.5|12474.5|12472.5|12470.5|12477|12475|12471|12469|182
1649418900000|2022-04-08 11:55:00|12473|12471|12472.5|12470.5|12473|12471|12468|12466|294
1649419200000|2022-04-08 12:00:00|12473|12471|12472|12470|12475|12473|12469|12467|115
1649419500000|2022-04-08 12:05:00|12472.5|12470.5|12468.5|12466.5|12475|12473|12466|12464|144
1649419800000|2022-04-08 12:10:00|12468|12466|12464.5|12462.5|12469.5|12467.5|12463.5|12461.5|111
1649420100000|2022-04-08 12:15:00|12464|12462|12463|12461|12469|12467|12461.5|12459.5|66
1649420400000|2022-04-08 12:20:00|12463.5|12461.5|12462|12460|12464|12462|12458.5|12456.5|61
1649420700000|2022-04-08 12:25:00|12461.5|12459.5|12462.5|12460.5|12467|12465|12461|12459|116
1649421000000|2022-04-08 12:30:00|12463|12461|12456.5|12454.5|12465|12463|12455|12453|105
1649421300000|2022-04-08 12:35:00|12456|12454|12451.5|12449.5|12459.5|12457.5|12451|12449|74
1649421600000|2022-04-08 12:40:00|12452|12450|12451|12449|12455|12453|12448|12446|94
1649421900000|2022-04-08 12:45:00|12450.5|12448.5|12451|12449|12452.5|12450.5|12449|12447|48
1649422200000|2022-04-08 12:50:00|12450|12448|12451|12449|12455|12453|12449.5|12447.5|97
1649422500000|2022-04-08 12:55:00|12452|12450|12452.5|12450.5|12456.5|12454.5|12451.5|12449.5|104
1649422800000|2022-04-08 13:00:00|12452|12450|12447|12445|12452|12450|12445.5|12443.5|104
1649423100000|2022-04-08 13:05:00|12446.5|12444.5|12454|12452|12456|12454|12445|12443|108
1649423400000|2022-04-08 13:10:00|12453.5|12451.5|12451|12449|12453.5|12451.5|12449|12447|80
1649423700000|2022-04-08 13:15:00|12450.5|12448.5|12454|12452|12457.5|12455.5|12449.5|12447.5|114
1649424000000|2022-04-08 13:20:00|12453|12451|12444.5|12442.5|12454|12452|12439|12437|129
1649424300000|2022-04-08 13:25:00|12444|12442|12441|12439|12446.5|12444.5|12440.5|12438.5|144
1649424600000|2022-04-08 13:30:00|12442|12440|12453.5|12451.5|12456|12454|12439.5|12437.5|325
1649424900000|2022-04-08 13:35:00|12454|12452|12453|12451|12459|12457|12448|12446|196
1649425200000|2022-04-08 13:40:00|12452.5|12450.5|12445|12443|12453.5|12451.5|12441.5|12439.5|246
1649425500000|2022-04-08 13:45:00|12445.5|12443.5|12439|12437|12453|12451|12438.5|12436.5|238
1649425800000|2022-04-08 13:50:00|12438|12436|12441|12439|12446.5|12444.5|12436.5|12434.5|196
1649426100000|2022-04-08 13:55:00|12442|12440|12443.5|12441.5|12451.5|12449.5|12440.5|12438.5|248
1649426400000|2022-04-08 14:00:00|12442|12440|12461|12459|12461.5|12459.5|12436.5|12434.5|345
1649426700000|2022-04-08 14:05:00|12460.5|12458.5|12468.5|12466.5|12472|12470|12454.5|12452.5|242
1649427000000|2022-04-08 14:10:00|12468.1|12466.1|12458.1|12456.1|12469.1|12467.1|12452.1|12450.1|265
1649427300000|2022-04-08 14:15:00|12458.6|12456.6|12453.6|12451.6|12458.6|12456.6|12446.1|12444.1|171
1649427600000|2022-04-08 14:20:00|12454.1|12452.1|12452.1|12450.1|12457.6|12455.6|12447.6|12445.6|236
1649427900000|2022-04-08 14:25:00|12451.6|12449.6|12464.6|12462.6|12464.6|12462.6|12450.6|12448.6|335
1649428200000|2022-04-08 14:30:00|12463.6|12461.6|12473.1|12471.1|12475.6|12473.6|12459.1|12457.1|378
1649428500000|2022-04-08 14:35:00|12472.6|12470.6|12477.6|12475.6|12481.6|12479.6|12470.1|12468.1|268
1649428800000|2022-04-08 14:40:00|12478.1|12476.1|12478.6|12476.6|12484.6|12482.6|12475.1|12473.1|428
1649429100000|2022-04-08 14:45:00|12478.1|12476.1|12465.6|12463.6|12478.6|12476.6|12463.6|12461.6|446
1649429400000|2022-04-08 14:50:00|12465.1|12463.1|12481.1|12479.1|12482.6|12480.6|12464.6|12462.6|211
1649429700000|2022-04-08 14:55:00|12480.6|12478.6|12489.6|12487.6|12490.1|12488.1|12477.6|12475.6|777
1649430000000|2022-04-08 15:00:00|12490.1|12488.1|12494.1|12492.1|12499.1|12497.1|12485.6|12483.6|536
1649430300000|2022-04-08 15:05:00|12494.6|12492.6|12496.6|12494.6|12499.1|12497.1|12491.6|12489.6|369
1649430600000|2022-04-08 15:10:00|12497.1|12495.1|12491.6|12489.6|12498.6|12496.6|12487.6|12485.6|313
1649430900000|2022-04-08 15:15:00|12492.1|12490.1|12490.1|12488.1|12492.6|12490.6|12484.1|12482.1|942
1649431200000|2022-04-08 15:20:00|12457.7|12455.7|12462.2|12460.2|12462.7|12460.7|12455.7|12453.7|699
1649431500000|2022-04-08 15:25:00|12461.7|12459.7|12475.7|12473.7|12477.7|12475.7|12457.7|12455.7|1933
1649431800000|2022-04-08 15:30:00|12476.2|12474.2|12491.7|12489.7|12498.2|12496.2|12473.7|12471.7|1667
1649432100000|2022-04-08 15:35:00|12490.7|12488.7|12487.7|12485.7|12495.2|12493.2|12478.2|12476.2|558
1649432400000|2022-04-08 15:40:00|12486.7|12484.7|12497.2|12495.2|12501.7|12499.7|12486.7|12484.7|219
1649432700000|2022-04-08 15:45:00|12496.7|12494.7|12494.7|12492.7|12500.2|12498.2|12489.2|12487.2|354
1649433000000|2022-04-08 15:50:00|12494.2|12492.2|12496.7|12494.7|12507.2|12505.2|12493.2|12491.2|186
1649433300000|2022-04-08 15:55:00|12496.2|12494.2|12498.7|12496.7|12501.7|12499.7|12494.7|12492.7|50
1649433600000|2022-04-08 16:00:00|12497.2|12495.2|12500.7|12498.7|12504.2|12502.2|12495.2|12493.2|178
1649433900000|2022-04-08 16:05:00|12499.2|12497.2|12499.2|12497.2|12503.7|12501.7|12493.2|12491.2|105
1649434200000|2022-04-08 16:10:00|12498.7|12496.7|12489.2|12487.2|12503.2|12501.2|12486.2|12484.2|176
1649434500000|2022-04-08 16:15:00|12489.7|12487.7|12493.7|12491.7|12496.7|12494.7|12486.7|12484.7|139
1649434800000|2022-04-08 16:20:00|12493.2|12491.2|12502.7|12500.7|12502.7|12500.7|12492.7|12490.7|70
1649435100000|2022-04-08 16:25:00|12503.2|12501.2|12505.7|12503.7|12508.7|12506.7|12501.7|12499.7|116
1649435400000|2022-04-08 16:30:00|12505.2|12503.2|12495.2|12493.2|12506.2|12504.2|12492.7|12490.7|35
1649435700000|2022-04-08 16:35:00|12495.7|12493.7|12496.7|12494.7|12499.7|12497.7|12495.2|12493.2|10
1649436000000|2022-04-08 16:40:00|12496.2|12494.2|12501.2|12499.2|12502.2|12500.2|12495.2|12493.2|20
1649436300000|2022-04-08 16:45:00|12500.7|12498.7|12500.2|12498.2|12505.2|12503.2|12497.2|12495.2|13
1649436600000|2022-04-08 16:50:00|12499.2|12497.2|12506.2|12504.2|12506.7|12504.7|12497.7|12495.7|11
1649436900000|2022-04-08 16:55:00|12505.7|12503.7|12500.2|12498.2|12509.2|12507.2|12499.7|12497.7|45
1649437200000|2022-04-08 17:00:00|12500.7|12498.7|12502.7|12500.7|12505.7|12503.7|12495.7|12493.7|69
1649437500000|2022-04-08 17:05:00|12501.7|12499.7|12501.2|12499.2|12503.7|12501.7|12500.2|12498.2|12
1649437800000|2022-04-08 17:10:00|12501.7|12499.7|12497.7|12495.7|12502.7|12500.7|12497.7|12495.7|22
1649438100000|2022-04-08 17:15:00|12498.2|12496.2|12495.7|12493.7|12500.2|12498.2|12493.2|12491.2|7
1649438400000|2022-04-08 17:20:00|12496.2|12494.2|12492.7|12490.7|12499.7|12497.7|12491.7|12489.7|15
1649438700000|2022-04-08 17:25:00|12492.2|12490.2|12490.7|12488.7|12492.2|12490.2|12489.7|12487.7|8
1649439000000|2022-04-08 17:30:00|12491.2|12489.2|12487.7|12485.7|12491.2|12489.2|12487.2|12485.2|11
1649439300000|2022-04-08 17:35:00|12488.2|12486.2|12488.7|12486.7|12490.2|12488.2|12486.2|12484.2|23
1649439600000|2022-04-08 17:40:00|12488.2|12486.2|12483.2|12481.2|12488.2|12486.2|12481.2|12479.2|56
1649439900000|2022-04-08 17:45:00|12482.7|12480.7|12480.7|12478.7|12483.2|12481.2|12479.2|12477.2|8
1649440200000|2022-04-08 17:50:00|12480.2|12478.2|12480.7|12478.7|12481.2|12479.2|12479.2|12477.2|1
1649440500000|2022-04-08 17:55:00|12480.2|12478.2|12482.2|12480.2|12483.7|12481.7|12479.7|12477.7|4
1649440800000|2022-04-08 18:00:00|12481.7|12479.7|12481.7|12479.7|12486.2|12484.2|12480.2|12478.2|11
1649441100000|2022-04-08 18:05:00|12482.2|12480.2|12484.7|12482.7|12484.7|12482.7|12480.2|12478.2|2
1649441400000|2022-04-08 18:10:00|12485.2|12483.2|12483.7|12481.7|12485.2|12483.2|12482.2|12480.2|3
1649441700000|2022-04-08 18:15:00|12483.2|12481.2|12482.2|12480.2|12483.7|12481.7|12479.7|12477.7|3
1649442000000|2022-04-08 18:20:00|12482.7|12480.7|12478.7|12476.7|12485.7|12483.7|12478.2|12476.2|21
1649442300000|2022-04-08 18:25:00|12477.2|12475.2|12470.2|12468.2|12477.2|12475.2|12467.2|12465.2|23
1649442600000|2022-04-08 18:30:00|12469.7|12467.7|12467.2|12465.2|12469.7|12467.7|12465.7|12463.7|7
1649442900000|2022-04-08 18:35:00|12466.7|12464.7|12472.2|12470.2|12473.7|12471.7|12464.7|12462.7|6
1649443200000|2022-04-08 18:40:00|12473.2|12471.2|12471.7|12469.7|12476.2|12474.2|12470.7|12468.7|3
1649443500000|2022-04-08 18:45:00|12471.2|12469.2|12476.7|12474.7|12478.7|12476.7|12471.2|12469.2|4
1649443800000|2022-04-08 18:50:00|12476.2|12474.2|12484.2|12482.2|12484.7|12482.7|12475.7|12473.7|8
1649444100000|2022-04-08 18:55:00|12484.7|12482.7|12477.2|12475.2|12485.2|12483.2|12476.7|12474.7|3
1649444400000|2022-04-08 19:00:00|12476.7|12474.7|12476.2|12474.2|12479.2|12477.2|12476.2|12474.2|1
1649444700000|2022-04-08 19:05:00|12476.7|12474.7|12468.7|12466.7|12477.7|12475.7|12466.7|12464.7|3
1649445000000|2022-04-08 19:10:00|12469.2|12467.2|12483.2|12481.2|12490.7|12488.7|12468.7|12466.7|42
1649445300000|2022-04-08 19:15:00|12482.7|12480.7|12480.2|12478.2|12488.2|12486.2|12477.2|12475.2|18
1649445600000|2022-04-08 19:20:00|12479.7|12477.7|12472.2|12470.2|12484.2|12482.2|12470.7|12468.7|34
1649445900000|2022-04-08 19:25:00|12471.2|12469.2|12471.2|12469.2|12474.2|12472.2|12468.7|12466.7|34
1649446200000|2022-04-08 19:30:00|12471.7|12469.7|12464.7|12462.7|12472.7|12470.7|12464.2|12462.2|31
1649446500000|2022-04-08 19:35:00|12464.2|12462.2|12455.2|12453.2|12465.2|12463.2|12455.2|12453.2|34
1649446800000|2022-04-08 19:40:00|12455.7|12453.7|12460.7|12458.7|12461.2|12459.2|12453.2|12451.2|35
1649447100000|2022-04-08 19:45:00|12460.2|12458.2|12451.2|12449.2|12464.7|12462.7|12451.2|12449.2|19
1649447400000|2022-04-08 19:50:00|12450.7|12448.7|12460.2|12458.2|12460.2|12458.2|12448.7|12446.7|139
1649447700000|2022-04-08 19:55:00|12460.7|12458.7|12479|12473|12479|12473|12448.7|12446.7|50
1649448000000|2022-04-08 20:00:00|12479.1|12473.1|12480.4|12474.4|12488.4|12482.4|12478.4|12472.4|2
1649448300000|2022-04-08 20:05:00|12480.3|12474.3|12480.4|12474.4|12481.5|12475.5|12476.6|12470.6|0
1649448600000|2022-04-08 20:10:00|12480.9|12474.9|12473.4|12467.4|12480.9|12474.9|12473.4|12467.4|0
1649448900000|2022-04-08 20:15:00|12474.1|12468.1|12471|12465|12474.7|12468.7|12470.4|12464.4|0
1649449200000|2022-04-08 20:20:00|12470.4|12464.4|12476|12470|12477.2|12471.2|12469.1|12463.1|0
1649449500000|2022-04-08 20:25:00|12476.6|12470.6|12474.1|12468.1|12476.6|12470.6|12474.1|12468.1|0
1649449800000|2022-04-08 20:30:00|12474.1|12468.1|12474|12468|12476|12470|12472.8|12466.8|0
1649450100000|2022-04-08 20:35:00|12474.4|12468.4|12472.3|12466.3|12475.4|12469.4|12472.3|12466.3|0
1649450400000|2022-04-08 20:40:00|12472.2|12466.2|12472.3|12466.3|12473.4|12467.4|12470.5|12464.5|0
1649450700000|2022-04-08 20:45:00|12471.6|12465.6|12472.3|12466.3|12474.1|12468.1|12471|12465|0
1649451000000|2022-04-08 20:50:00|12472.6|12466.6|12467.9|12461.9|12472.9|12466.9|12466.7|12460.7|0
1649451300000|2022-04-08 20:55:00|12468.5|12462.5|12471.3|12465.3|12473.2|12467.2|12468.5|12462.5|0
1649628000000|2022-04-10 22:00:00|12486.6|12480.6|12480.9|12474.9|12494.1|12488.1|12480.9|12474.9|0
1649628300000|2022-04-10 22:05:00|12480.7|12474.7|12470.6|12464.6|12480.7|12474.7|12469.6|12463.6|0
1649628600000|2022-04-10 22:10:00|12471|12465|12471.2|12465.2|12474.4|12468.4|12469.6|12463.6|0
1649628900000|2022-04-10 22:15:00|12470.6|12464.6|12471.2|12465.2|12473.3|12467.3|12470.4|12464.4|0
1649629200000|2022-04-10 22:20:00|12470.6|12464.6|12466.8|12460.8|12470.6|12464.6|12466.2|12460.2|0
1649629500000|2022-04-10 22:25:00|12467.4|12461.4|12466.8|12460.8|12468.2|12462.2|12466.2|12460.2|0
1649629800000|2022-04-10 22:30:00|12466.9|12460.9|12471.6|12465.6|12472.8|12466.8|12466.9|12460.9|0
1649630100000|2022-04-10 22:35:00|12471.8|12465.8|12471.6|12465.6|12474.3|12468.3|12470|12464|0
1649630400000|2022-04-10 22:40:00|12471.8|12465.8|12471.2|12465.2|12473.2|12467.2|12471.2|12465.2|0
1649630700000|2022-04-10 22:45:00|12471.6|12465.6|12473.7|12467.7|12473.7|12467.7|12471.6|12465.6|0
1649631000000|2022-04-10 22:50:00|12473.4|12467.4|12470.6|12464.6|12474.3|12468.3|12470.6|12464.6|0
1649631300000|2022-04-10 22:55:00|12471.2|12465.2|12471.2|12465.2|12473.4|12467.4|12470.6|12464.6|0
1649631600000|2022-04-10 23:00:00|12471.8|12465.8|12470.6|12464.6|12472.6|12466.6|12468.8|12462.8|0
1649631900000|2022-04-10 23:05:00|12471|12465|12473.2|12467.2|12473.2|12467.2|12468.8|12462.8|0
1649632200000|2022-04-10 23:10:00|12473.1|12467.1|12471.6|12465.6|12473.2|12467.2|12471.2|12465.2|0
1649632500000|2022-04-10 23:15:00|12471.2|12465.2|12470|12464|12471.2|12465.2|12468.8|12462.8|0
1649632800000|2022-04-10 23:20:00|12469.4|12463.4|12464.5|12458.5|12469.4|12463.4|12463.1|12457.1|0
1649633100000|2022-04-10 23:25:00|12463.9|12457.9|12461.9|12455.9|12463.9|12457.9|12460.7|12454.7|0
1649633400000|2022-04-10 23:30:00|12462.5|12456.5|12458.6|12452.6|12462.5|12456.5|12458.2|12452.2|0
1649633700000|2022-04-10 23:35:00|12458.5|12452.5|12461.9|12455.9|12464.5|12458.5|12456.4|12450.4|0
1649634000000|2022-04-10 23:40:00|12460.7|12454.7|12460.7|12454.7|12463.1|12457.1|12459.5|12453.5|0
1649634300000|2022-04-10 23:45:00|12461.3|12455.3|12459.5|12453.5|12461.9|12455.9|12458.8|12452.8|0
1649634600000|2022-04-10 23:50:00|12458.8|12452.8|12454.4|12448.4|12458.8|12452.8|12453.8|12447.8|0
1649634900000|2022-04-10 23:55:00|12454.2|12448.2|12445|12439|12454.4|12448.4|12445|12439|0
1649635200000|2022-04-11 00:00:00|12444.9|12438.9|12433.9|12427.9|12444.9|12438.9|12432.5|12426.5|0
1649635500000|2022-04-11 00:05:00|12434.1|12428.1|12429.2|12423.2|12438.2|12432.2|12421.5|12415.5|0
1649635800000|2022-04-11 00:10:00|12428.6|12422.6|12444.9|12438.9|12446.9|12440.9|12427.3|12421.3|0
1649636100000|2022-04-11 00:15:00|11962.7|11956.7|11982.7|11976.7|11988.7|11982.7|11962.7|11956.7|0
1649636400000|2022-04-11 00:20:00|11983.6|11977.6|11990.6|11984.6|11990.7|11984.7|11980.7|11974.7|0
1649636700000|2022-04-11 00:25:00|11990.7|11984.7|11998.6|11992.6|12000.6|11994.6|11990.6|11984.6|0
1649637000000|2022-04-11 00:30:00|12458|12452|12463.9|12457.9|12463.9|12457.9|12458|12452|0
1649637300000|2022-04-11 00:35:00|12463.8|12457.8|12467.4|12461.4|12467.4|12461.4|12463.5|12457.5|0
1649637600000|2022-04-11 00:40:00|12469.3|12463.3|12467.4|12461.4|12471.3|12465.3|12465.5|12459.5|0
1649637900000|2022-04-11 00:45:00|12465.5|12459.5|12469.3|12463.3|12471.3|12465.3|12465.5|12459.5|0
1649638200000|2022-04-11 00:50:00|12470.3|12464.3|12474.3|12468.3|12477.2|12471.2|12469.3|12463.3|0
1649638500000|2022-04-11 00:55:00|12473.3|12467.3|12475.2|12469.2|12477.1|12471.1|12473.2|12467.2|0
1649638800000|2022-04-11 01:00:00|12476.2|12470.2|12473.3|12467.3|12477.2|12471.2|12473.3|12467.3|0
1649639100000|2022-04-11 01:05:00|12473.4|12467.4|12477.3|12471.3|12477.3|12471.3|12473.3|12467.3|0
1649639400000|2022-04-11 01:10:00|12477.2|12471.2|12477.3|12471.3|12479.2|12473.2|12475.3|12469.3|0
1649639700000|2022-04-11 01:15:00|12020.2|12014.2|12014.3|12008.3|12020.3|12014.3|12012.3|12006.3|0
1649640000000|2022-04-11 01:20:00|12015.2|12009.2|12016.2|12010.2|12018.3|12012.3|12014.2|12008.2|0
1649640300000|2022-04-11 01:25:00|12016.3|12010.3|12010.2|12004.2|12016.3|12010.3|12010.2|12004.2|0
1649640600000|2022-04-11 01:30:00|12465.5|12459.5|12455.8|12449.8|12467.5|12461.5|12453.8|12447.8|0
1649640900000|2022-04-11 01:35:00|12455.7|12449.7|12453.7|12447.7|12455.7|12449.7|12451.8|12445.8|0
1649641200000|2022-04-11 01:40:00|12453.6|12447.6|12449.9|12443.9|12453.7|12447.7|12445.9|12439.9|0
1649641500000|2022-04-11 01:45:00|11992.2|11986.2|11984.2|11978.2|11992.2|11986.2|11980.2|11974.2|0
1649641800000|2022-04-11 01:50:00|11983.3|11977.3|11978.2|11972.2|11984.2|11978.2|11976.2|11970.2|0
1649642100000|2022-04-11 01:55:00|11976.2|11970.2|11982.2|11976.2|11982.2|11976.2|11972.2|11966.2|0
1649642400000|2022-04-11 02:00:00|11982.1|11976.1|11978.2|11972.2|11984.2|11978.2|11977.2|11971.2|0
1649642700000|2022-04-11 02:05:00|11978.1|11972.1|11980.1|11974.1|11984.2|11978.2|11976.1|11970.1|0
1649643000000|2022-04-11 02:10:00|11980.2|11974.2|11978.2|11972.2|11982.1|11976.1|11976.1|11970.1|0
1649643300000|2022-04-11 02:15:00|12435.8|12429.8|12422|12416|12435.9|12429.9|12420|12414|0
1649643600000|2022-04-11 02:20:00|12420.1|12414.1|12423.9|12417.9|12425.9|12419.9|12420|12414|0
1649643900000|2022-04-11 02:25:00|12425.9|12419.9|12429.7|12423.7|12431.7|12425.7|12423.9|12417.9|0
1649644200000|2022-04-11 02:30:00|11970.1|11964.1|11968.2|11962.2|11974.1|11968.1|11968.2|11962.2|0
1649644500000|2022-04-11 02:35:00|11970.2|11964.2|11974.2|11968.2|11974.2|11968.2|11968.2|11962.2|0
1649644800000|2022-04-11 02:40:00|11973.3|11967.3|11974.2|11968.2|11974.2|11968.2|11970.2|11964.2|0
1649645100000|2022-04-11 02:45:00|12429.9|12423.9|12426|12420|12429.9|12423.9|12426|12420|0
1649645400000|2022-04-11 02:50:00|12424.1|12418.1|12426|12420|12426.1|12420.1|12422.1|12416.1|0
1649645700000|2022-04-11 02:55:00|12425.9|12419.9|12422.1|12416.1|12425.9|12419.9|12421.1|12415.1|0
1649646000000|2022-04-11 03:00:00|11965.1|11959.1|11974.2|11968.2|11975.2|11969.2|11965.1|11959.1|0
1649646300000|2022-04-11 03:05:00|11976.2|11970.2|11976.1|11970.1|11978.2|11972.2|11974.2|11968.2|0
1649646600000|2022-04-11 03:10:00|11975.3|11969.3|11970.1|11964.1|11975.3|11969.3|11970.1|11964.1|0
1649646900000|2022-04-11 03:15:00|11969.2|11963.2|11970.1|11964.1|11970.2|11964.2|11966.2|11960.2|0
1649647200000|2022-04-11 03:20:00|11971|11965|11972.1|11966.1|11974.1|11968.1|11970.1|11964.1|0
1649647500000|2022-04-11 03:25:00|11970.1|11964.1|11964.1|11958.1|11970.1|11964.1|11962.1|11956.1|0
1649647800000|2022-04-11 03:30:00|12421.8|12415.8|12417.7|12411.7|12423.8|12417.8|12411.8|12405.8|0
1649648100000|2022-04-11 03:35:00|12419.6|12413.6|12421.5|12415.5|12421.5|12415.5|12419.6|12413.6|0
1649648400000|2022-04-11 03:40:00|12419.6|12413.6|12417.6|12411.6|12421.5|12415.5|12417.6|12411.6|0
1649648700000|2022-04-11 03:45:00|12415.7|12409.7|12419.6|12413.6|12421.5|12415.5|12413.7|12407.7|0
1649649000000|2022-04-11 03:50:00|12421.5|12415.5|12421.6|12415.6|12421.6|12415.6|12418.6|12412.6|0
1649649300000|2022-04-11 03:55:00|12423.5|12417.5|12423.7|12417.7|12427.5|12421.5|12423.5|12417.5|0
1649649600000|2022-04-11 04:00:00|12425.6|12419.6|12426|12420|12427.6|12421.6|12424.1|12418.1|0
1649649900000|2022-04-11 04:05:00|12426.1|12420.1|12430|12424|12431.9|12425.9|12425.1|12419.1|0
1649650200000|2022-04-11 04:10:00|12429.9|12423.9|12429.9|12423.9|12430|12424|12428|12422|0
1649650500000|2022-04-11 04:15:00|12429.8|12423.8|12429.9|12423.9|12431.9|12425.9|12429.8|12423.8|0
1649650800000|2022-04-11 04:20:00|12431.8|12425.8|12429.9|12423.9|12431.9|12425.9|12429.9|12423.9|0
1649651100000|2022-04-11 04:25:00|12429.8|12423.8|12429.6|12423.6|12429.9|12423.9|12427.6|12421.6|0
1649651400000|2022-04-11 04:30:00|12428.7|12422.7|12421.8|12415.8|12428.7|12422.7|12421.8|12415.8|0
1649651700000|2022-04-11 04:35:00|12423.8|12417.8|12421.9|12415.9|12423.8|12417.8|12421.8|12415.8|0
1649652000000|2022-04-11 04:40:00|12423.8|12417.8|12422|12416|12423.9|12417.9|12421.9|12415.9|0
1649652300000|2022-04-11 04:45:00|12421.9|12415.9|12422|12416|12422|12416|12420|12414|0
1649652600000|2022-04-11 04:50:00|12421.9|12415.9|12418.1|12412.1|12421.9|12415.9|12418.1|12412.1|0
1649652900000|2022-04-11 04:55:00|12416.2|12410.2|12414.1|12408.1|12418|12412|12414.1|12408.1|0
1649653200000|2022-04-11 05:00:00|12414.2|12408.2|12414.1|12408.1|12416.1|12410.1|12414.1|12408.1|0
1649653500000|2022-04-11 05:05:00|12414.2|12408.2|12421.9|12415.9|12423.9|12417.9|12414.2|12408.2|0
1649653800000|2022-04-11 05:10:00|12422|12416|12417.9|12411.9|12422.9|12416.9|12416|12410|0
1649654100000|2022-04-11 05:15:00|12418|12412|12419.7|12413.7|12419.7|12413.7|12417.7|12411.7|0
1649654400000|2022-04-11 05:20:00|12421.7|12415.7|12407.8|12401.8|12423.6|12417.6|12407.8|12401.8|0
1649654700000|2022-04-11 05:25:00|12409.7|12403.7|12411.7|12405.7|12411.8|12405.8|12409.7|12403.7|0
1649655000000|2022-04-11 05:30:00|11954.6|11948.6|11951.8|11945.8|11959.8|11953.8|11951.8|11945.8|0
1649655300000|2022-04-11 05:35:00|11952.7|11946.7|11961.8|11955.8|11961.8|11955.8|11951.8|11945.8|0
1649655600000|2022-04-11 05:40:00|11959.8|11953.8|11961.8|11955.8|11965.8|11959.8|11959.8|11953.8|0
1649655900000|2022-04-11 05:45:00|11962.7|11956.7|11957.8|11951.8|11963.8|11957.8|11956.8|11950.8|0
1649656200000|2022-04-11 05:50:00|11958.7|11952.7|11976.8|11970.8|11976.8|11970.8|11957.8|11951.8|0
1649656500000|2022-04-11 05:55:00|11975.9|11969.9|11982.8|11976.8|11984.7|11978.7|11972.8|11966.8|0
1649656800000|2022-04-11 06:00:00|12446.2|12444.2|12455.2|12453.2|12456.2|12454.2|12444.2|12442.2|51
1649657100000|2022-04-11 06:05:00|12456.2|12454.2|12447.7|12445.7|12457.7|12455.7|12446.2|12444.2|30
1649657400000|2022-04-11 06:10:00|12447.2|12445.2|12445.2|12443.2|12451.7|12449.7|12439.7|12437.7|67
1649657700000|2022-04-11 06:15:00|12444.7|12442.7|12448.7|12446.7|12449.7|12447.7|12438.7|12436.7|101
1649658000000|2022-04-11 06:20:00|12449.7|12447.7|12465.2|12463.2|12466.7|12464.7|12446.7|12444.7|46
1649658300000|2022-04-11 06:25:00|12464.7|12462.7|12468.7|12466.7|12469.2|12467.2|12454.7|12452.7|31
1649658600000|2022-04-11 06:30:00|12468.2|12466.2|12473.7|12471.7|12477.2|12475.2|12468.2|12466.2|45
1649658900000|2022-04-11 06:35:00|12473.2|12471.2|12477.7|12475.7|12479.2|12477.2|12469.7|12467.7|11
1649659200000|2022-04-11 06:40:00|12477.2|12475.2|12481.2|12479.2|12484.7|12482.7|12473.7|12471.7|30
1649659500000|2022-04-11 06:45:00|12480.7|12478.7|12479.2|12477.2|12485.7|12483.7|12475.2|12473.2|35
1649659800000|2022-04-11 06:50:00|12478.7|12476.7|12471.7|12469.7|12479.7|12477.7|12470.2|12468.2|57
1649660100000|2022-04-11 06:55:00|12472.2|12470.2|12474.7|12472.7|12484.7|12482.7|12471.7|12469.7|113
1649660400000|2022-04-11 07:00:00|12474.2|12472.2|12509.2|12507.2|12534.2|12532.2|12467.2|12465.2|1607
1649660700000|2022-04-11 07:05:00|12513.2|12511.2|12492.2|12490.2|12519.7|12517.7|12484.2|12482.2|511
1649661000000|2022-04-11 07:10:00|12490.7|12488.7|12480.2|12478.2|12496.2|12494.2|12463.7|12461.7|599
1649661300000|2022-04-11 07:15:00|12480.7|12478.7|12493.2|12491.2|12508.2|12506.2|12476.7|12474.7|619
1649661600000|2022-04-11 07:20:00|12490.7|12488.7|12516.2|12514.2|12517.7|12515.7|12490.7|12488.7|524
1649661900000|2022-04-11 07:25:00|12515.7|12513.7|12575.2|12573.2|12575.7|12573.7|12511.2|12509.2|933
1649662200000|2022-04-11 07:30:00|12573.2|12571.2|12537.7|12535.7|12573.2|12571.2|12533.2|12531.2|621
1649662500000|2022-04-11 07:35:00|12539.2|12537.2|12529.2|12527.2|12540.2|12538.2|12517.2|12515.2|291
1649662800000|2022-04-11 07:40:00|12528.4|12526.4|12514.4|12512.4|12532.4|12530.4|12512.4|12510.4|247
1649663100000|2022-04-11 07:45:00|12514.9|12512.9|12523.9|12521.9|12532.4|12530.4|12508.4|12506.4|351
1649663400000|2022-04-11 07:50:00|12524.4|12522.4|12530.4|12528.4|12530.9|12528.9|12518.9|12516.9|140
1649663700000|2022-04-11 07:55:00|12530.9|12528.9|12516.4|12514.4|12530.9|12528.9|12515.4|12513.4|145
1649664000000|2022-04-11 08:00:00|12516.9|12514.9|12507.9|12505.9|12531.4|12529.4|12507.9|12505.9|163
1649664300000|2022-04-11 08:05:00|12508.4|12506.4|12501.4|12499.4|12518.4|12516.4|12499.9|12497.9|250
1649664600000|2022-04-11 08:10:00|12501.9|12499.9|12494.4|12492.4|12504.4|12502.4|12490.4|12488.4|115
1649664900000|2022-04-11 08:15:00|12494.9|12492.9|12482.4|12480.4|12500.4|12498.4|12480.4|12478.4|322
1649665200000|2022-04-11 08:20:00|12482.9|12480.9|12479.9|12477.9|12485.4|12483.4|12473.9|12471.9|314
1649665500000|2022-04-11 08:25:00|12480.4|12478.4|12488.9|12486.9|12490.9|12488.9|12477.9|12475.9|184
1649665800000|2022-04-11 08:30:00|12489.4|12487.4|12508.9|12506.9|12509.9|12507.9|12487.9|12485.9|160
1649666100000|2022-04-11 08:35:00|12508.4|12506.4|12515.4|12513.4|12516.4|12514.4|12503.9|12501.9|114
1649666400000|2022-04-11 08:40:00|12514.9|12512.9|12503.9|12501.9|12516.9|12514.9|12501.9|12499.9|161
1649666700000|2022-04-11 08:45:00|12503.4|12501.4|12505.4|12503.4|12506.9|12504.9|12500.4|12498.4|160
1649667000000|2022-04-11 08:50:00|12504.9|12502.9|12495.4|12493.4|12505.4|12503.4|12485.4|12483.4|164
1649667300000|2022-04-11 08:55:00|12494.9|12492.9|12491.4|12489.4|12503.4|12501.4|12488.9|12486.9|202
1649667600000|2022-04-11 09:00:00|12490.9|12488.9|12510.4|12508.4|12511.4|12509.4|12490.9|12488.9|251
1649667900000|2022-04-11 09:05:00|12509.9|12507.9|12498.4|12496.4|12511.4|12509.4|12493.9|12491.9|147
1649668200000|2022-04-11 09:10:00|12497.9|12495.9|12494.4|12492.4|12502.9|12500.9|12489.4|12487.4|141
1649668500000|2022-04-11 09:15:00|12494.9|12492.9|12501.4|12499.4|12501.9|12499.9|12493.4|12491.4|105
1649668800000|2022-04-11 09:20:00|12500.9|12498.9|12502.9|12500.9|12503.9|12501.9|12497.9|12495.9|132
1649669100000|2022-04-11 09:25:00|12503.4|12501.4|12498.9|12496.9|12506.9|12504.9|12498.4|12496.4|81
1649669400000|2022-04-11 09:30:00|12498.4|12496.4|12496.4|12494.4|12498.9|12496.9|12488.9|12486.9|175
1649669700000|2022-04-11 09:35:00|12496.9|12494.9|12503.4|12501.4|12505.9|12503.9|12494.4|12492.4|139
1649670000000|2022-04-11 09:40:00|12502.9|12500.9|12503.4|12501.4|12505.4|12503.4|12496.4|12494.4|123
1649670300000|2022-04-11 09:45:00|12503.9|12501.9|12498.4|12496.4|12526.4|12524.4|12497.4|12495.4|395
1649670600000|2022-04-11 09:50:00|12497.9|12495.9|12505.4|12503.4|12505.9|12503.9|12493.9|12491.9|177
1649670900000|2022-04-11 09:55:00|12505.9|12503.9|12504.9|12502.9|12509.4|12507.4|12500.9|12498.9|112
1649671200000|2022-04-11 10:00:00|12504.4|12502.4|12514.4|12512.4|12517.4|12515.4|12503.4|12501.4|157
1649671500000|2022-04-11 10:05:00|12513.9|12511.9|12507.9|12505.9|12515.9|12513.9|12505.4|12503.4|148
1649671800000|2022-04-11 10:10:00|12508.4|12506.4|12509.9|12507.9|12511.4|12509.4|12501.9|12499.9|130
1649672100000|2022-04-11 10:15:00|12510.4|12508.4|12519.9|12517.9|12519.9|12517.9|12509.9|12507.9|85
1649672400000|2022-04-11 10:20:00|12519.4|12517.4|12519.4|12517.4|12522.4|12520.4|12517.4|12515.4|284
1649672700000|2022-04-11 10:25:00|12518.9|12516.9|12513.4|12511.4|12520.9|12518.9|12512.9|12510.9|90
1649673000000|2022-04-11 10:30:00|12512.9|12510.9|12511.4|12509.4|12517.9|12515.9|12507.9|12505.9|148
1649673300000|2022-04-11 10:35:00|12510.9|12508.9|12506.9|12504.9|12515.4|12513.4|12504.9|12502.9|123
1649673600000|2022-04-11 10:40:00|12506.4|12504.4|12507.9|12505.9|12511.4|12509.4|12502.9|12500.9|114
1649673900000|2022-04-11 10:45:00|12508.4|12506.4|12522.4|12520.4|12523.9|12521.9|12507.4|12505.4|184
1649674200000|2022-04-11 10:50:00|12521.9|12519.9|12521.9|12519.9|12524.4|12522.4|12519.4|12517.4|245
1649674500000|2022-04-11 10:55:00|12522.4|12520.4|12534.9|12532.9|12535.4|12533.4|12522.4|12520.4|220
1649674800000|2022-04-11 11:00:00|12534.4|12532.4|12535.4|12533.4|12537.9|12535.9|12531.4|12529.4|173
1649675100000|2022-04-11 11:05:00|12536.4|12534.4|12534.4|12532.4|12538.4|12536.4|12532.9|12530.9|175
1649675400000|2022-04-11 11:10:00|12534.9|12532.9|12529.4|12527.4|12537.9|12535.9|12525.9|12523.9|145
1649675700000|2022-04-11 11:15:00|12528.9|12526.9|12508.4|12506.4|12529.4|12527.4|12506.4|12504.4|102
1649676000000|2022-04-11 11:20:00|12508.9|12506.9|12506.9|12504.9|12509.9|12507.9|12504.4|12502.4|69
1649676300000|2022-04-11 11:25:00|12505.9|12503.9|12512.4|12510.4|12512.4|12510.4|12500.9|12498.9|137
1649676600000|2022-04-11 11:30:00|12511.9|12509.9|12509.9|12507.9|12512.9|12510.9|12506.9|12504.9|87
1649676900000|2022-04-11 11:35:00|12509.4|12507.4|12499.9|12497.9|12510.9|12508.9|12499.4|12497.4|176
1649677200000|2022-04-11 11:40:00|12498.9|12496.9|12500.9|12498.9|12503.9|12501.9|12497.4|12495.4|183
1649677500000|2022-04-11 11:45:00|12501.4|12499.4|12505.9|12503.9|12506.9|12504.9|12499.9|12497.9|144
1649677800000|2022-04-11 11:50:00|12505.4|12503.4|12500.9|12498.9|12506.4|12504.4|12497.9|12495.9|98
1649678100000|2022-04-11 11:55:00|12500.4|12498.4|12496.4|12494.4|12502.9|12500.9|12494.9|12492.9|77
1649678400000|2022-04-11 12:00:00|12496.9|12494.9|12501.4|12499.4|12503.9|12501.9|12494.4|12492.4|86
1649678700000|2022-04-11 12:05:00|12500.9|12498.9|12492.9|12490.9|12501.9|12499.9|12491.4|12489.4|113
1649679000000|2022-04-11 12:10:00|12493.4|12491.4|12490.9|12488.9|12497.4|12495.4|12490.9|12488.9|130
1649679300000|2022-04-11 12:15:00|12489.9|12487.9|12491.9|12489.9|12496.9|12494.9|12488.9|12486.9|128
1649679600000|2022-04-11 12:20:00|12491.4|12489.4|12488.4|12486.4|12493.9|12491.9|12482.4|12480.4|192
1649679900000|2022-04-11 12:25:00|12487.9|12485.9|12487.4|12485.4|12493.9|12491.9|12486.9|12484.9|68
1649680200000|2022-04-11 12:30:00|12486.9|12484.9|12491.4|12489.4|12494.9|12492.9|12484.9|12482.9|128
1649680500000|2022-04-11 12:35:00|12491.9|12489.9|12491.9|12489.9|12495.9|12493.9|12490.9|12488.9|74
1649680800000|2022-04-11 12:40:00|12492.4|12490.4|12502.9|12500.9|12502.9|12500.9|12488.4|12486.4|106
1649681100000|2022-04-11 12:45:00|12503.4|12501.4|12508.9|12506.9|12513.4|12511.4|12501.9|12499.9|140
1649681400000|2022-04-11 12:50:00|12509.9|12507.9|12508.9|12506.9|12513.9|12511.9|12508.4|12506.4|73
1649681700000|2022-04-11 12:55:00|12509.4|12507.4|12512.9|12510.9|12515.4|12513.4|12508.4|12506.4|127
1649682000000|2022-04-11 13:00:00|12513.4|12511.4|12517.9|12515.9|12518.9|12516.9|12512.4|12510.4|173
1649682300000|2022-04-11 13:05:00|12516.9|12514.9|12512.9|12510.9|12518.4|12516.4|12507.9|12505.9|187
1649682600000|2022-04-11 13:10:00|12511.9|12509.9|12522.9|12520.9|12523.4|12521.4|12511.9|12509.9|265
1649682900000|2022-04-11 13:15:00|12522.4|12520.4|12521.4|12519.4|12523.4|12521.4|12518.9|12516.9|135
1649683200000|2022-04-11 13:20:00|12520.9|12518.9|12521.4|12519.4|12523.4|12521.4|12518.9|12516.9|105
1649683500000|2022-04-11 13:25:00|12520.9|12518.9|12520.4|12518.4|12524.9|12522.9|12518.9|12516.9|187
1649683800000|2022-04-11 13:30:00|12520.9|12518.9|12521.9|12519.9|12537.9|12535.9|12512.9|12510.9|520
1649684100000|2022-04-11 13:35:00|12522.9|12520.9|12500.4|12498.4|12526.9|12524.9|12495.4|12493.4|467
1649684400000|2022-04-11 13:40:00|12499.9|12497.9|12505.9|12503.9|12511.4|12509.4|12496.9|12494.9|283
1649684700000|2022-04-11 13:45:00|12505.4|12503.4|12516.9|12514.9|12523.9|12521.9|12501.4|12499.4|273
1649685000000|2022-04-11 13:50:00|12517.4|12515.4|12518.4|12516.4|12522.4|12520.4|12502.9|12500.9|196
1649685300000|2022-04-11 13:55:00|12518.9|12516.9|12522.4|12520.4|12526.4|12524.4|12515.9|12513.9|175
1649685600000|2022-04-11 14:00:00|12521.9|12519.9|12508.9|12506.9|12521.9|12519.9|12505.9|12503.9|200
1649685900000|2022-04-11 14:05:00|12508.4|12506.4|12499.9|12497.9|12520.9|12518.9|12499.9|12497.9|222
1649686200000|2022-04-11 14:10:00|12498|12496|12506.5|12504.5|12507|12505|12495|12493|217
1649686500000|2022-04-11 14:15:00|12507|12505|12501|12499|12518.5|12516.5|12497.5|12495.5|189
1649686800000|2022-04-11 14:20:00|12500|12498|12509.5|12507.5|12513.5|12511.5|12498.5|12496.5|472
1649687100000|2022-04-11 14:25:00|12510|12508|12497|12495|12511|12509|12489|12487|394
1649687400000|2022-04-11 14:30:00|12497.5|12495.5|12503.5|12501.5|12503.5|12501.5|12492|12490|340
1649687700000|2022-04-11 14:35:00|12503|12501|12499|12497|12505|12503|12494|12492|362
1649688000000|2022-04-11 14:40:00|12499.5|12497.5|12495.5|12493.5|12501.5|12499.5|12495.5|12493.5|583
1649688300000|2022-04-11 14:45:00|12496|12494|12498|12496|12499.5|12497.5|12494|12492|181
1649688600000|2022-04-11 14:50:00|12497.5|12495.5|12498.5|12496.5|12503|12501|12496|12494|241
1649688900000|2022-04-11 14:55:00|12498|12496|12499.5|12497.5|12503|12501|12495|12493|192
1649689200000|2022-04-11 15:00:00|12499|12497|12503.5|12501.5|12504.5|12502.5|12498|12496|398
1649689500000|2022-04-11 15:05:00|12503|12501|12500|12498|12504|12502|12493.5|12491.5|316
1649689800000|2022-04-11 15:10:00|12499.5|12497.5|12495|12493|12501.5|12499.5|12492|12490|395
1649690100000|2022-04-11 15:15:00|12495.5|12493.5|12508|12506|12509.5|12507.5|12492.5|12490.5|604
1649690400000|2022-04-11 15:20:00|12502.9|12500.9|12493.4|12491.4|12502.9|12500.9|12491.4|12489.4|772
1649690700000|2022-04-11 15:25:00|12493.9|12491.9|12522.4|12520.4|12523.4|12521.4|12490.9|12488.9|2090
1649691000000|2022-04-11 15:30:00|12523.9|12521.9|12523.9|12521.9|12525.9|12523.9|12516.9|12514.9|1601
1649691300000|2022-04-11 15:35:00|12523.4|12521.4|12528.4|12526.4|12532.4|12530.4|12523.4|12521.4|348
1649691600000|2022-04-11 15:40:00|12527.9|12525.9|12532.4|12530.4|12533.9|12531.9|12527.9|12525.9|99
1649691900000|2022-04-11 15:45:00|12532.9|12530.9|12526.4|12524.4|12535.9|12533.9|12522.4|12520.4|166
1649692200000|2022-04-11 15:50:00|12526.9|12524.9|12527.9|12525.9|12530.9|12528.9|12523.9|12521.9|82
1649692500000|2022-04-11 15:55:00|12526.9|12524.9|12521.9|12519.9|12527.4|12525.4|12519.4|12517.4|271
1649692800000|2022-04-11 16:00:00|12522.4|12520.4|12516.9|12514.9|12522.4|12520.4|12513.9|12511.9|68
1649693100000|2022-04-11 16:05:00|12517.4|12515.4|12516.4|12514.4|12519.9|12517.9|12514.9|12512.9|23
1649693400000|2022-04-11 16:10:00|12516.9|12514.9|12511.4|12509.4|12517.4|12515.4|12511.4|12509.4|22
1649693700000|2022-04-11 16:15:00|12511.9|12509.9|12509.4|12507.4|12511.9|12509.9|12507.4|12505.4|11
1649694000000|2022-04-11 16:20:00|12509.9|12507.9|12506.9|12504.9|12512.4|12510.4|12505.9|12503.9|49
1649694300000|2022-04-11 16:25:00|12507.4|12505.4|12501.9|12499.9|12507.9|12505.9|12501.9|12499.9|10
1649694600000|2022-04-11 16:30:00|12501.4|12499.4|12496.9|12494.9|12501.9|12499.9|12494.4|12492.4|35
1649694900000|2022-04-11 16:35:00|12495.4|12493.4|12496.4|12494.4|12497.4|12495.4|12493.9|12491.9|16
1649695200000|2022-04-11 16:40:00|12495.9|12493.9|12492.9|12490.9|12495.9|12493.9|12490.4|12488.4|8
1649695500000|2022-04-11 16:45:00|12493.4|12491.4|12496.4|12494.4|12499.9|12497.9|12492.4|12490.4|10
1649695800000|2022-04-11 16:50:00|12496.9|12494.9|12491.4|12489.4|12498.9|12496.9|12490.4|12488.4|19
1649696100000|2022-04-11 16:55:00|12490.9|12488.9|12495.9|12493.9|12496.4|12494.4|12487.9|12485.9|44
1649696400000|2022-04-11 17:00:00|12495.4|12493.4|12498.4|12496.4|12503.9|12501.9|12492.4|12490.4|15
1649696700000|2022-04-11 17:05:00|12498.9|12496.9|12497.9|12495.9|12503.4|12501.4|12496.9|12494.9|6
1649697000000|2022-04-11 17:10:00|12498.4|12496.4|12500.4|12498.4|12500.9|12498.9|12494.4|12492.4|11
1649697300000|2022-04-11 17:15:00|12499.9|12497.9|12497.9|12495.9|12499.9|12497.9|12493.9|12491.9|6
1649697600000|2022-04-11 17:20:00|12498.4|12496.4|12491.9|12489.9|12498.4|12496.4|12489.9|12487.9|13
1649697900000|2022-04-11 17:25:00|12492.9|12490.9|12491.4|12489.4|12493.9|12491.9|12489.4|12487.4|21
1649698200000|2022-04-11 17:30:00|12490.9|12488.9|12499.9|12497.9|12500.4|12498.4|12490.9|12488.9|3
1649698500000|2022-04-11 17:35:00|12500.4|12498.4|12495.4|12493.4|12502.9|12500.9|12492.9|12490.9|5
1649698800000|2022-04-11 17:40:00|12494.9|12492.9|12492.9|12490.9|12498.4|12496.4|12492.9|12490.9|5
1649699100000|2022-04-11 17:45:00|12493.4|12491.4|12497.4|12495.4|12499.4|12497.4|12491.9|12489.9|16
1649699400000|2022-04-11 17:50:00|12497.9|12495.9|12498.4|12496.4|12499.9|12497.9|12494.9|12492.9|6
1649699700000|2022-04-11 17:55:00|12497.4|12495.4|12500.9|12498.9|12501.4|12499.4|12493.9|12491.9|8
1649700000000|2022-04-11 18:00:00|12500.4|12498.4|12494.4|12492.4|12501.9|12499.9|12493.4|12491.4|7
1649700300000|2022-04-11 18:05:00|12494.9|12492.9|12502.4|12500.4|12503.4|12501.4|12492.9|12490.9|21
1649700600000|2022-04-11 18:10:00|12501.9|12499.9|12487.4|12485.4|12502.4|12500.4|12485.9|12483.9|18
1649700900000|2022-04-11 18:15:00|12485.9|12483.9|12481.4|12479.4|12486.4|12484.4|12481.4|12479.4|12
1649701200000|2022-04-11 18:20:00|12481.9|12479.9|12482.9|12480.9|12483.9|12481.9|12481.4|12479.4|1
1649701500000|2022-04-11 18:25:00|12482.4|12480.4|12484.4|12482.4|12485.4|12483.4|12482.4|12480.4|7
1649701800000|2022-04-11 18:30:00|12483.9|12481.9|12485.4|12483.4|12485.9|12483.9|12479.4|12477.4|13
1649702100000|2022-04-11 18:35:00|12484.9|12482.9|12487.4|12485.4|12487.4|12485.4|12482.9|12480.9|4
1649702400000|2022-04-11 18:40:00|12486.9|12484.9|12486.9|12484.9|12488.9|12486.9|12484.4|12482.4|1
1649702700000|2022-04-11 18:45:00|12487.4|12485.4|12498.9|12496.9|12499.4|12497.4|12486.9|12484.9|17
1649703000000|2022-04-11 18:50:00|12498.4|12496.4|12500.9|12498.9|12504.4|12502.4|12496.4|12494.4|38
1649703300000|2022-04-11 18:55:00|12501.4|12499.4|12497.9|12495.9|12503.9|12501.9|12496.4|12494.4|8
1649703600000|2022-04-11 19:00:00|12499.9|12497.9|12492.4|12490.4|12503.4|12501.4|12491.9|12489.9|15
1649703900000|2022-04-11 19:05:00|12493.4|12491.4|12492.9|12490.9|12494.4|12492.4|12486.9|12484.9|16
1649704200000|2022-04-11 19:10:00|12495.4|12493.4|12495.4|12493.4|12496.4|12494.4|12488.9|12486.9|34
1649704500000|2022-04-11 19:15:00|12496.4|12494.4|12485.9|12483.9|12497.4|12495.4|12481.4|12479.4|21
1649704800000|2022-04-11 19:20:00|12485.4|12483.4|12479.9|12477.9|12485.9|12483.9|12478.4|12476.4|20
1649705100000|2022-04-11 19:25:00|12479.4|12477.4|12473.9|12471.9|12482.4|12480.4|12470.9|12468.9|47
1649705400000|2022-04-11 19:30:00|12474.9|12472.9|12464.9|12462.9|12474.9|12472.9|12462.9|12460.9|70
1649705700000|2022-04-11 19:35:00|12463.9|12461.9|12463.9|12461.9|12465.9|12463.9|12461.9|12459.9|19
1649706000000|2022-04-11 19:40:00|12463.4|12461.4|12461.4|12459.4|12467.9|12465.9|12458.9|12456.9|28
1649706300000|2022-04-11 19:45:00|12461.9|12459.9|12458.9|12456.9|12463.9|12461.9|12456.9|12454.9|36
1649706600000|2022-04-11 19:50:00|12458.4|12456.4|12459.9|12457.9|12463.4|12461.4|12454.9|12452.9|75
1649706900000|2022-04-11 19:55:00|12459.4|12457.4|12459.1|12453.1|12465|12461.4|12453.9|12451.9|49
1649707200000|2022-04-11 20:00:00|12463.7|12457.7|12454.2|12448.2|12468.1|12462.1|12453.6|12447.6|0
1649707500000|2022-04-11 20:05:00|12454.8|12448.8|12461.7|12455.7|12461.7|12455.7|12454.8|12448.8|0
1649707800000|2022-04-11 20:10:00|12461.1|12455.1|12458.6|12452.6|12467.5|12461.5|12458.6|12452.6|0
1649708100000|2022-04-11 20:15:00|12459.2|12453.2|12459.9|12453.9|12462.9|12456.9|12458.6|12452.6|0
1649708400000|2022-04-11 20:20:00|12460|12454|12457.4|12451.4|12461.1|12455.1|12456.8|12450.8|0
1649708700000|2022-04-11 20:25:00|12457.3|12451.3|12455.4|12449.4|12458|12452|12455.4|12449.4|0
1649709000000|2022-04-11 20:30:00|12456.2|12450.2|12455.4|12449.4|12456.8|12450.8|12453.6|12447.6|0
1649709300000|2022-04-11 20:35:00|12456.2|12450.2|12462.3|12456.3|12462.3|12456.3|12456.2|12450.2|0
1649709600000|2022-04-11 20:40:00|12462.4|12456.4|12462.9|12456.9|12462.9|12456.9|12461.1|12455.1|0
1649709900000|2022-04-11 20:45:00|12463|12457|12462.9|12456.9|12463.7|12457.7|12460.5|12454.5|0
1649710200000|2022-04-11 20:50:00|12463|12457|12463.8|12457.8|12465|12459|12462.4|12456.4|0
1649710500000|2022-04-11 20:55:00|12464.4|12458.4|12465|12459|12465.4|12459.4|12463.8|12457.8|0
1649710800000|2022-04-11 21:00:00|12464.8|12458.8|12464.4|12458.4|12465|12459|12463.8|12457.8|0
1649711100000|2022-04-11 21:05:00|12464|12458|12464.4|12458.4|12464.6|12458.6|12464|12458|0
1649711400000|2022-04-11 21:10:00|12464.6|12458.6|12464.4|12458.4|12464.6|12458.6|12464.4|12458.4|0
1649711700000|2022-04-11 21:15:00|12464.2|12458.2|12464.6|12458.6|12464.6|12458.6|12464.2|12458.2|0
1649712000000|2022-04-11 21:20:00|12464.8|12458.8|12465.4|12459.4|12467|12461|12464.8|12458.8|0
1649712300000|2022-04-11 21:25:00|12465.8|12459.8|12465.8|12459.8|12466.4|12460.4|12464.8|12458.8|0
1649712600000|2022-04-11 21:30:00|12465.6|12459.6|12465.4|12459.4|12466|12460|12465|12459|0
1649712900000|2022-04-11 21:35:00|12465.2|12459.2|12465.2|12459.2|12466|12460|12465.2|12459.2|0
1649713200000|2022-04-11 21:40:00|12465|12459|12464.4|12458.4|12465.2|12459.2|12464.4|12458.4|0
1649713500000|2022-04-11 21:45:00|12464.6|12458.6|12464.6|12458.6|12464.6|12458.6|12464.2|12458.2|0
1649713800000|2022-04-11 21:50:00|12464.4|12458.4|12464.4|12458.4|12464.8|12458.8|12464.4|12458.4|0
1649714100000|2022-04-11 21:55:00|12464.6|12458.6|12465.2|12459.2|12466.2|12460.2|12464.2|12458.2|0
1649714400000|2022-04-11 22:00:00|12465.3|12459.3|12469.4|12463.4|12473.1|12467.1|12465.3|12459.3|0
1649714700000|2022-04-11 22:05:00|12469.8|12463.8|12468.2|12462.2|12470.8|12464.8|12467|12461|0
1649715000000|2022-04-11 22:10:00|12468.4|12462.4|12470.4|12464.4|12470.8|12464.8|12468.2|12462.2|0
1649715300000|2022-04-11 22:15:00|12470.3|12464.3|12468.8|12462.8|12470.8|12464.8|12468.8|12462.8|0
1649715600000|2022-04-11 22:20:00|12469.4|12463.4|12468.8|12462.8|12471.4|12465.4|12468.2|12462.2|0
1649715900000|2022-04-11 22:25:00|12469.4|12463.4|12469.4|12463.4|12470|12464|12468.2|12462.2|0
1649716200000|2022-04-11 22:30:00|12469.8|12463.8|12472|12466|12472|12466|12469.8|12463.8|0
1649716500000|2022-04-11 22:35:00|12471.6|12465.6|12472.6|12466.6|12473.2|12467.2|12471.4|12465.4|0
1649716800000|2022-04-11 22:40:00|12472.5|12466.5|12473.2|12467.2|12473.2|12467.2|12472|12466|0
1649717100000|2022-04-11 22:45:00|12473.8|12467.8|12472.8|12466.8|12474|12468|12472.8|12466.8|0
1649717400000|2022-04-11 22:50:00|12472.2|12466.2|12472.8|12466.8|12473.4|12467.4|12471.6|12465.6|0
1649717700000|2022-04-11 22:55:00|12473.2|12467.2|12474|12468|12475.4|12469.4|12473.2|12467.2|0
1649718000000|2022-04-11 23:00:00|12474.8|12468.8|12471.6|12465.6|12474.8|12468.8|12471.6|12465.6|0
1649718300000|2022-04-11 23:05:00|12471|12465|12470.2|12464.2|12471.2|12465.2|12468.4|12462.4|0
1649718600000|2022-04-11 23:10:00|12469.6|12463.6|12468.4|12462.4|12470.2|12464.2|12466.5|12460.5|0
1649718900000|2022-04-11 23:15:00|12467.8|12461.8|12466.5|12460.5|12468.4|12462.4|12465.3|12459.3|0
1649719200000|2022-04-11 23:20:00|12466.4|12460.4|12462.1|12456.1|12469|12463|12458.9|12452.9|0
1649719500000|2022-04-11 23:25:00|12461.5|12455.5|12461.7|12455.7|12463.3|12457.3|12458.3|12452.3|0
1649719800000|2022-04-11 23:30:00|12461.5|12455.5|12462.7|12456.7|12466.5|12460.5|12459.5|12453.5|0
1649720100000|2022-04-11 23:35:00|12462.1|12456.1|12459.5|12453.5|12462.5|12456.5|12458.3|12452.3|0
1649720400000|2022-04-11 23:40:00|12458.9|12452.9|12460.9|12454.9|12462.7|12456.7|12458.9|12452.9|0
1649720700000|2022-04-11 23:45:00|12460.3|12454.3|12455.1|12449.1|12461.5|12455.5|12455.1|12449.1|0
1649721000000|2022-04-11 23:50:00|12454.5|12448.5|12452.7|12446.7|12458.9|12452.9|12451.9|12445.9|0
1649721300000|2022-04-11 23:55:00|12452.3|12446.3|12456.5|12450.5|12457.1|12451.1|12450.1|12444.1|0
1649721600000|2022-04-12 00:00:00|12455.7|12449.7|12458.9|12452.9|12464.1|12458.1|12454.9|12448.9|0
1649721900000|2022-04-12 00:05:00|12458.3|12452.3|12456.5|12450.5|12460.3|12454.3|12453.9|12447.9|0
1649722200000|2022-04-12 00:10:00|12456.4|12450.4|12454.7|12448.7|12456.5|12450.5|12451.5|12445.5|0
1649722500000|2022-04-12 00:15:00|12454.6|12448.6|12464.9|12458.9|12470.9|12464.9|12453.9|12447.9|0
1649722800000|2022-04-12 00:20:00|12463|12457|12466.9|12460.9|12468.9|12462.9|12463|12457|0
1649723100000|2022-04-12 00:25:00|12467|12461|12468.8|12462.8|12472.8|12466.8|12466.8|12460.8|0
1649723400000|2022-04-12 00:30:00|12468.9|12462.9|12468.8|12462.8|12472.8|12466.8|12468.7|12462.7|0
1649723700000|2022-04-12 00:35:00|12470.7|12464.7|12466.8|12460.8|12472.7|12466.7|12466.7|12460.7|0
1649724000000|2022-04-12 00:40:00|12468.7|12462.7|12461.9|12455.9|12468.7|12462.7|12460.9|12454.9|0
1649724300000|2022-04-12 00:45:00|12526.4|12520.4|12520.7|12514.7|12527|12521|12520.6|12514.6|0
1649724600000|2022-04-12 00:50:00|12520.6|12514.6|12512.2|12506.2|12520.6|12514.6|12512.2|12506.2|0
1649724900000|2022-04-12 00:55:00|12511.3|12505.3|12501.7|12495.7|12512.2|12506.2|12499.6|12493.6|0
1649725200000|2022-04-12 01:00:00|12500.6|12494.6|12504.4|12498.4|12504.4|12498.4|12498|12492|0
1649725500000|2022-04-12 01:05:00|12503.9|12497.9|12503.3|12497.3|12504.4|12498.4|12500.2|12494.2|0
1649725800000|2022-04-12 01:10:00|12503.8|12497.8|12502.3|12496.3|12504.4|12498.4|12500.2|12494.2|0
1649726100000|2022-04-12 01:15:00|12504.4|12498.4|12502.3|12496.3|12506.5|12500.5|12502.3|12496.3|0
1649726400000|2022-04-12 01:20:00|12503.2|12497.2|12502.3|12496.3|12504.4|12498.4|12502.3|12496.3|0
1649726700000|2022-04-12 01:25:00|12502.2|12496.2|12498.3|12492.3|12504.6|12498.6|12495.9|12489.9|0
1649727000000|2022-04-12 01:30:00|12499.2|12493.2|12499.4|12493.4|12502.5|12496.5|12496.2|12490.2|0
1649727300000|2022-04-12 01:35:00|12499.8|12493.8|12498.3|12492.3|12504.6|12498.6|12498.3|12492.3|0
1649727600000|2022-04-12 01:40:00|12498.8|12492.8|12498.3|12492.3|12500.4|12494.4|12496.1|12490.1|0
1649727900000|2022-04-12 01:45:00|12433.8|12427.8|12433.7|12427.7|12435.8|12429.8|12433.7|12427.7|0
1649728200000|2022-04-12 01:50:00|12431.8|12425.8|12429.7|12423.7|12433.8|12427.8|12427.7|12421.7|0
1649728500000|2022-04-12 01:55:00|12427.8|12421.8|12429.8|12423.8|12431.7|12425.7|12427.7|12421.7|0
1649728800000|2022-04-12 02:00:00|12491.6|12485.6|12490|12484|12492.1|12486.1|12490|12484|0
1649729100000|2022-04-12 02:05:00|12490.9|12484.9|12492.1|12486.1|12492.1|12486.1|12490|12484|0
1649729400000|2022-04-12 02:10:00|12493.1|12487.1|12494.2|12488.2|12494.3|12488.3|12492.1|12486.1|0
1649729700000|2022-04-12 02:15:00|12432|12426|12428|12422|12432|12426|12428|12422|0
1649730000000|2022-04-12 02:20:00|12427.9|12421.9|12426|12420|12430|12424|12426|12420|0
1649730300000|2022-04-12 02:25:00|12425.9|12419.9|12428|12422|12428|12422|12425.9|12419.9|0
1649730600000|2022-04-12 02:30:00|12428.1|12422.1|12430.1|12424.1|12432.1|12426.1|12428.1|12422.1|0
1649730900000|2022-04-12 02:35:00|12432.1|12426.1|12428.1|12422.1|12432.1|12426.1|12428.1|12422.1|0
1649731200000|2022-04-12 02:40:00|12430.1|12424.1|12430.1|12424.1|12430.1|12424.1|12426.2|12420.2|0
1649731500000|2022-04-12 02:45:00|12491.2|12485.2|12494.3|12488.3|12494.3|12488.3|12490.1|12484.1|0
1649731800000|2022-04-12 02:50:00|12494.2|12488.2|12494.3|12488.3|12496.3|12490.3|12492.1|12486.1|0
1649732100000|2022-04-12 02:55:00|12494.2|12488.2|12494.2|12488.2|12496.3|12490.3|12492.1|12486.1|0
1649732400000|2022-04-12 03:00:00|12494.3|12488.3|12492.2|12486.2|12494.3|12488.3|12492.2|12486.2|0
1649732700000|2022-04-12 03:05:00|12491.3|12485.3|12490.1|12484.1|12492.2|12486.2|12490.1|12484.1|0
1649733000000|2022-04-12 03:10:00|12490.5|12484.5|12490.1|12484.1|12491.1|12485.1|12488|12482|0
1649733300000|2022-04-12 03:15:00|12491.1|12485.1|12485.9|12479.9|12492.2|12486.2|12485.9|12479.9|0
1649733600000|2022-04-12 03:20:00|12485|12479|12481.8|12475.8|12485|12479|12481.7|12475.7|0
1649733900000|2022-04-12 03:25:00|12482.7|12476.7|12483.8|12477.8|12483.9|12477.9|12481.8|12475.8|0
1649734200000|2022-04-12 03:30:00|12421.3|12415.3|12421.3|12415.3|12424.3|12418.3|12420.3|12414.3|0
1649734500000|2022-04-12 03:35:00|12422.3|12416.3|12422.3|12416.3|12422.4|12416.4|12420.2|12414.2|0
1649734800000|2022-04-12 03:40:00|12422.2|12416.2|12420.3|12414.3|12422.3|12416.3|12420.3|12414.3|0
1649735100000|2022-04-12 03:45:00|12483.9|12477.9|12482.8|12476.8|12483.9|12477.9|12481.8|12475.8|0
1649735400000|2022-04-12 03:50:00|12482.4|12476.4|12483.8|12477.8|12484.9|12478.9|12481.7|12475.7|0
1649735700000|2022-04-12 03:55:00|12483.9|12477.9|12481.7|12475.7|12483.9|12477.9|12479.6|12473.6|0
1649736000000|2022-04-12 04:00:00|12481.8|12475.8|12481.8|12475.8|12483.9|12477.9|12479.7|12473.7|0
1649736300000|2022-04-12 04:05:00|12482.7|12476.7|12481.7|12475.7|12486|12480|12481.7|12475.7|0
1649736600000|2022-04-12 04:10:00|12482.2|12476.2|12489|12483|12490.1|12484.1|12482.2|12476.2|0
1649736900000|2022-04-12 04:15:00|12488.6|12482.6|12492.2|12486.2|12492.2|12486.2|12488|12482|0
1649737200000|2022-04-12 04:20:00|12491.7|12485.7|12490.3|12484.3|12491.7|12485.7|12490.1|12484.1|0
1649737500000|2022-04-12 04:25:00|12489.4|12483.4|12485|12479|12490.3|12484.3|12483.9|12477.9|0
1649737800000|2022-04-12 04:30:00|12422.2|12416.2|12422.2|12416.2|12424.2|12418.2|12422.2|12416.2|0
1649738100000|2022-04-12 04:35:00|12421.3|12415.3|12420.3|12414.3|12422.3|12416.3|12420.2|12414.2|0
1649738400000|2022-04-12 04:40:00|12419.3|12413.3|12414.5|12408.5|12419.3|12413.3|12412.5|12406.5|0
1649738700000|2022-04-12 04:45:00|12416.4|12410.4|12414.4|12408.4|12416.4|12410.4|12412.5|12406.5|0
1649739000000|2022-04-12 04:50:00|12413.5|12407.5|12414.5|12408.5|12416.4|12410.4|12413.5|12407.5|0
1649739300000|2022-04-12 04:55:00|12414.4|12408.4|12414.5|12408.5|12416.4|12410.4|12412.5|12406.5|0
1649739600000|2022-04-12 05:00:00|12476.6|12470.6|12475.2|12469.2|12477.8|12471.8|12473.1|12467.1|0
1649739900000|2022-04-12 05:05:00|12474.8|12468.8|12479.5|12473.5|12479.5|12473.5|12473.1|12467.1|0
1649740200000|2022-04-12 05:10:00|12481.6|12475.6|12487.9|12481.9|12490|12484|12481.6|12475.6|0
1649740500000|2022-04-12 05:15:00|12488.4|12482.4|12498.5|12492.5|12498.5|12492.5|12487.9|12481.9|0
1649740800000|2022-04-12 05:20:00|12497.6|12491.6|12489.1|12483.1|12498.5|12492.5|12486|12480|0
1649741100000|2022-04-12 05:25:00|12489.6|12483.6|12488.1|12482.1|12490.2|12484.2|12488|12482|0
1649741400000|2022-04-12 05:30:00|12425.2|12419.2|12428.2|12422.2|12428.2|12422.2|12424.2|12418.2|0
1649741700000|2022-04-12 05:35:00|12427.2|12421.2|12432.3|12426.3|12432.3|12426.3|12423.3|12417.3|0
1649742000000|2022-04-12 05:40:00|12432.2|12426.2|12428.4|12422.4|12432.2|12426.2|12428.2|12422.2|0
1649742300000|2022-04-12 05:45:00|12490.2|12484.2|12488.1|12482.1|12490.3|12484.3|12483.9|12477.9|0
1649742600000|2022-04-12 05:50:00|12488.2|12482.2|12490.2|12484.2|12490.3|12484.3|12488.1|12482.1|0
1649742900000|2022-04-12 05:55:00|12489.3|12483.3|12486|12480|12490.2|12484.2|12486|12480|0
1649743200000|2022-04-12 06:00:00|12445.9|12443.9|12438.9|12436.9|12464.4|12462.4|12428.9|12426.9|123
1649743500000|2022-04-12 06:05:00|12437.9|12435.9|12439.4|12437.4|12443.9|12441.9|12427.9|12425.9|79
1649743800000|2022-04-12 06:10:00|12438.9|12436.9|12441.4|12439.4|12443.9|12441.9|12436.9|12434.9|45
1649744100000|2022-04-12 06:15:00|12441.9|12439.9|12447.4|12445.4|12447.9|12445.9|12432.9|12430.9|62
1649744400000|2022-04-12 06:20:00|12446.9|12444.9|12433.4|12431.4|12446.9|12444.9|12431.9|12429.9|60
1649744700000|2022-04-12 06:25:00|12432.4|12430.4|12436.4|12434.4|12441.4|12439.4|12431.4|12429.4|71
1649745000000|2022-04-12 06:30:00|12435.9|12433.9|12430.4|12428.4|12436.4|12434.4|12426.4|12424.4|75
1649745300000|2022-04-12 06:35:00|12430.9|12428.9|12438.9|12436.9|12440.4|12438.4|12430.4|12428.4|36
1649745600000|2022-04-12 06:40:00|12437.9|12435.9|12431.9|12429.9|12441.4|12439.4|12429.9|12427.9|26
1649745900000|2022-04-12 06:45:00|12431.4|12429.4|12425.4|12423.4|12431.4|12429.4|12425.4|12423.4|23
1649746200000|2022-04-12 06:50:00|12425.9|12423.9|12421.4|12419.4|12426.4|12424.4|12420.4|12418.4|28
1649746500000|2022-04-12 06:55:00|12420.4|12418.4|12431.9|12429.9|12431.9|12429.9|12416.4|12414.4|121
1649746800000|2022-04-12 07:00:00|12437.4|12435.4|12392.4|12390.4|12439.4|12437.4|12390.4|12388.4|1587
1649747100000|2022-04-12 07:05:00|12391.4|12389.4|12368.4|12366.4|12393.9|12391.9|12366.4|12364.4|1006
1649747400000|2022-04-12 07:10:00|12367.4|12365.4|12408.4|12406.4|12411.4|12409.4|12363.9|12361.9|865
1649747700000|2022-04-12 07:15:00|12407.9|12405.9|12387.4|12385.4|12410.4|12408.4|12377.9|12375.9|391
1649748000000|2022-04-12 07:20:00|12387.9|12385.9|12384.4|12382.4|12395.4|12393.4|12368.4|12366.4|461
1649748300000|2022-04-12 07:25:00|12383.9|12381.9|12389.4|12387.4|12393.4|12391.4|12381.9|12379.9|296
1649748600000|2022-04-12 07:30:00|12389.9|12387.9|12385.4|12383.4|12389.9|12387.9|12373.4|12371.4|454
1649748900000|2022-04-12 07:35:00|12384.9|12382.9|12374.4|12372.4|12387.9|12385.9|12374.4|12372.4|291
1649749200000|2022-04-12 07:40:00|12373.9|12371.9|12353.4|12351.4|12374.9|12372.9|12352.9|12350.9|482
1649749500000|2022-04-12 07:45:00|12353.9|12351.9|12372.1|12370.1|12375.5|12373.5|12352.4|12350.4|295
1649749800000|2022-04-12 07:50:00|12371.6|12369.6|12383.6|12381.6|12387.1|12385.1|12362.1|12360.1|334
1649750100000|2022-04-12 07:55:00|12383.1|12381.1|12380.1|12378.1|12390.6|12388.6|12378.1|12376.1|274
1649750400000|2022-04-12 08:00:00|12379.6|12377.6|12378.1|12376.1|12390.6|12388.6|12374.1|12372.1|297
1649750700000|2022-04-12 08:05:00|12378.6|12376.6|12376.1|12374.1|12380.6|12378.6|12366.6|12364.6|212
1649751000000|2022-04-12 08:10:00|12376.6|12374.6|12388.1|12386.1|12388.6|12386.6|12376.1|12374.1|183
1649751300000|2022-04-12 08:15:00|12388.6|12386.6|12387.6|12385.6|12397.6|12395.6|12383.1|12381.1|237
1649751600000|2022-04-12 08:20:00|12389.1|12387.1|12393.6|12391.6|12396.1|12394.1|12383.1|12381.1|237
1649751900000|2022-04-12 08:25:00|12393.1|12391.1|12395.1|12393.1|12396.1|12394.1|12382.1|12380.1|297
1649752200000|2022-04-12 08:30:00|12395.6|12393.6|12412.6|12410.6|12415.6|12413.6|12393.1|12391.1|258
1649752500000|2022-04-12 08:35:00|12413.1|12411.1|12413.6|12411.6|12422.6|12420.6|12412.1|12410.1|182
1649752800000|2022-04-12 08:40:00|12414.1|12412.1|12422.6|12420.6|12429.6|12427.6|12414.1|12412.1|334
1649753100000|2022-04-12 08:45:00|12422.1|12420.1|12427.6|12425.6|12431.6|12429.6|12420.6|12418.6|164
1649753400000|2022-04-12 08:50:00|12427.1|12425.1|12429.6|12427.6|12436.6|12434.6|12421.1|12419.1|198
1649753700000|2022-04-12 08:55:00|12430.1|12428.1|12418.1|12416.1|12431.6|12429.6|12417.1|12415.1|205
1649754000000|2022-04-12 09:00:00|12418.6|12416.6|12408.6|12406.6|12422.6|12420.6|12407.6|12405.6|178
1649754300000|2022-04-12 09:05:00|12409.1|12407.1|12422.1|12420.1|12425.1|12423.1|12407.6|12405.6|209
1649754600000|2022-04-12 09:10:00|12421.6|12419.6|12406.1|12404.1|12421.6|12419.6|12402.6|12400.6|171
1649754900000|2022-04-12 09:15:00|12406.6|12404.6|12411.6|12409.6|12416.6|12414.6|12405.1|12403.1|119
1649755200000|2022-04-12 09:20:00|12412.1|12410.1|12411.1|12409.1|12412.6|12410.6|12402.6|12400.6|139
1649755500000|2022-04-12 09:25:00|12410.6|12408.6|12413.6|12411.6|12416.6|12414.6|12408.1|12406.1|123
1649755800000|2022-04-12 09:30:00|12413.1|12411.1|12414.6|12412.6|12419.6|12417.6|12410.6|12408.6|164
1649756100000|2022-04-12 09:35:00|12414.1|12412.1|12414.1|12412.1|12420.6|12418.6|12408.6|12406.6|177
1649756400000|2022-04-12 09:40:00|12414.6|12412.6|12419.6|12417.6|12419.6|12417.6|12412.6|12410.6|266
1649756700000|2022-04-12 09:45:00|12419.1|12417.1|12410.6|12408.6|12419.6|12417.6|12406.6|12404.6|84
1649757000000|2022-04-12 09:50:00|12411.1|12409.1|12415.1|12413.1|12418.1|12416.1|12410.6|12408.6|135
1649757300000|2022-04-12 09:55:00|12414.6|12412.6|12411.1|12409.1|12415.6|12413.6|12407.1|12405.1|632
1649757600000|2022-04-12 10:00:00|12410.6|12408.6|12406.6|12404.6|12413.6|12411.6|12404.1|12402.1|136
1649757900000|2022-04-12 10:05:00|12406.1|12404.1|12411.6|12409.6|12413.1|12411.1|12403.1|12401.1|373
1649758200000|2022-04-12 10:10:00|12412.1|12410.1|12413.6|12411.6|12420.6|12418.6|12407.1|12405.1|205
1649758500000|2022-04-12 10:15:00|12413.1|12411.1|12404.1|12402.1|12414.1|12412.1|12401.6|12399.6|135
1649758800000|2022-04-12 10:20:00|12403.6|12401.6|12397.1|12395.1|12405.6|12403.6|12394.6|12392.6|258
1649759100000|2022-04-12 10:25:00|12397.6|12395.6|12398.1|12396.1|12398.6|12396.6|12386.1|12384.1|235
1649759400000|2022-04-12 10:30:00|12398.6|12396.6|12400.6|12398.6|12400.6|12398.6|12394.6|12392.6|200
1649759700000|2022-04-12 10:35:00|12400.1|12398.1|12401.1|12399.1|12413.6|12411.6|12399.6|12397.6|276
1649760000000|2022-04-12 10:40:00|12401.6|12399.6|12407.1|12405.1|12407.6|12405.6|12395.1|12393.1|144
1649760300000|2022-04-12 10:45:00|12407.6|12405.6|12400.6|12398.6|12407.6|12405.6|12400.6|12398.6|137
1649760600000|2022-04-12 10:50:00|12400.1|12398.1|12404.6|12402.6|12404.6|12402.6|12396.6|12394.6|125
1649760900000|2022-04-12 10:55:00|12404.1|12402.1|12401.1|12399.1|12406.1|12404.1|12400.6|12398.6|138
1649761200000|2022-04-12 11:00:00|12401.6|12399.6|12394.6|12392.6|12403.1|12401.1|12394.1|12392.1|291
1649761500000|2022-04-12 11:05:00|12394.1|12392.1|12395.6|12393.6|12397.1|12395.1|12392.6|12390.6|105
1649761800000|2022-04-12 11:10:00|12396.1|12394.1|12397.6|12395.6|12399.1|12397.1|12392.1|12390.1|121
1649762100000|2022-04-12 11:15:00|12397.1|12395.1|12401.1|12399.1|12404.1|12402.1|12395.6|12393.6|106
1649762400000|2022-04-12 11:20:00|12401.6|12399.6|12397.6|12395.6|12406.1|12404.1|12397.1|12395.1|92
1649762700000|2022-04-12 11:25:00|12397.1|12395.1|12405.1|12403.1|12406.6|12404.6|12392.6|12390.6|91
1649763000000|2022-04-12 11:30:00|12405.6|12403.6|12403.1|12401.1|12407.6|12405.6|12402.6|12400.6|134
1649763300000|2022-04-12 11:35:00|12402.6|12400.6|12401.1|12399.1|12406.1|12404.1|12397.6|12395.6|137
1649763600000|2022-04-12 11:40:00|12401.4|12399.4|12396.4|12394.4|12408.4|12406.4|12392.9|12390.9|154
1649763900000|2022-04-12 11:45:00|12395.9|12393.9|12391.9|12389.9|12400.4|12398.4|12390.4|12388.4|134
1649764200000|2022-04-12 11:50:00|12391.4|12389.4|12390.4|12388.4|12393.9|12391.9|12388.9|12386.9|78
1649764500000|2022-04-12 11:55:00|12389.9|12387.9|12395.4|12393.4|12396.9|12394.9|12386.4|12384.4|96
1649764800000|2022-04-12 12:00:00|12394.9|12392.9|12388.9|12386.9|12399.9|12397.9|12384.9|12382.9|106
1649765100000|2022-04-12 12:05:00|12389.4|12387.4|12400.9|12398.9|12403.4|12401.4|12388.4|12386.4|141
1649765400000|2022-04-12 12:10:00|12400.4|12398.4|12402.9|12400.9|12405.4|12403.4|12396.9|12394.9|138
1649765700000|2022-04-12 12:15:00|12403.4|12401.4|12394.4|12392.4|12403.9|12401.9|12392.9|12390.9|114
1649766000000|2022-04-12 12:20:00|12394.9|12392.9|12392.4|12390.4|12396.9|12394.9|12389.9|12387.9|114
1649766300000|2022-04-12 12:25:00|12392.9|12390.9|12388.9|12386.9|12392.9|12390.9|12384.4|12382.4|172
1649766600000|2022-04-12 12:30:00|12389.4|12387.4|12420.4|12418.4|12437.4|12435.4|12388.9|12386.9|1095
1649766900000|2022-04-12 12:35:00|12419.9|12417.9|12417.9|12415.9|12422.4|12420.4|12406.9|12404.9|366
1649767200000|2022-04-12 12:40:00|12418.4|12416.4|12420.4|12418.4|12427.4|12425.4|12410.4|12408.4|290
1649767500000|2022-04-12 12:45:00|12419.9|12417.9|12428.4|12426.4|12428.4|12426.4|12419.9|12417.9|595
1649767800000|2022-04-12 12:50:00|12428.9|12426.9|12430.4|12428.4|12434.9|12432.9|12422.4|12420.4|331
1649768100000|2022-04-12 12:55:00|12431.4|12429.4|12414.9|12412.9|12437.4|12435.4|12413.4|12411.4|336
1649768400000|2022-04-12 13:00:00|12415.4|12413.4|12410.9|12408.9|12417.4|12415.4|12409.4|12407.4|281
1649768700000|2022-04-12 13:05:00|12411.4|12409.4|12401.9|12399.9|12418.9|12416.9|12391.9|12389.9|552
1649769000000|2022-04-12 13:10:00|12402.4|12400.4|12392.4|12390.4|12406.9|12404.9|12390.4|12388.4|347
1649769300000|2022-04-12 13:15:00|12392.9|12390.9|12400.9|12398.9|12406.4|12404.4|12391.4|12389.4|271
1649769600000|2022-04-12 13:20:00|12401.4|12399.4|12394.4|12392.4|12403.4|12401.4|12390.4|12388.4|202
1649769900000|2022-04-12 13:25:00|12394.9|12392.9|12388.9|12386.9|12398.4|12396.4|12387.4|12385.4|146
1649770200000|2022-04-12 13:30:00|12389.4|12387.4|12370.9|12368.9|12389.4|12387.4|12367.9|12365.9|363
1649770500000|2022-04-12 13:35:00|12371.9|12369.9|12379.9|12377.9|12383.4|12381.4|12358.9|12356.9|469
1649770800000|2022-04-12 13:40:00|12380.9|12378.9|12399.4|12397.4|12399.9|12397.9|12373.4|12371.4|239
1649771100000|2022-04-12 13:45:00|12400.4|12398.4|12397.4|12395.4|12410.4|12408.4|12392.9|12390.9|217
1649771400000|2022-04-12 13:50:00|12398.4|12396.4|12410.9|12408.9|12414.4|12412.4|12398.4|12396.4|286
1649771700000|2022-04-12 13:55:00|12409.9|12407.9|12404.4|12402.4|12409.9|12407.9|12401.4|12399.4|250
1649772000000|2022-04-12 14:00:00|12406.4|12404.4|12391.4|12389.4|12408.4|12406.4|12388.4|12386.4|265
1649772300000|2022-04-12 14:05:00|12391.9|12389.9|12377.4|12375.4|12395.9|12393.9|12375.4|12373.4|203
1649772600000|2022-04-12 14:10:00|12375.7|12373.7|12380.7|12378.7|12381.2|12379.2|12370.7|12368.7|267
1649772900000|2022-04-12 14:15:00|12381.2|12379.2|12365.7|12363.7|12385.2|12383.2|12363.7|12361.7|287
1649773200000|2022-04-12 14:20:00|12366.2|12364.2|12365.7|12363.7|12373.7|12371.7|12360.7|12358.7|315
1649773500000|2022-04-12 14:25:00|12365.2|12363.2|12349.7|12347.7|12365.2|12363.2|12348.7|12346.7|345
1649773800000|2022-04-12 14:30:00|12350.2|12348.2|12351.2|12349.2|12353.2|12351.2|12346.7|12344.7|330
1649774100000|2022-04-12 14:35:00|12351.7|12349.7|12340.2|12338.2|12355.7|12353.7|12340.2|12338.2|475
1649774400000|2022-04-12 14:40:00|12339.2|12337.2|12339.7|12337.7|12345.2|12343.2|12338.2|12336.2|307
1649774700000|2022-04-12 14:45:00|12339.2|12337.2|12349.7|12347.7|12350.2|12348.2|12337.7|12335.7|273
1649775000000|2022-04-12 14:50:00|12350.2|12348.2|12349.2|12347.2|12352.2|12350.2|12343.2|12341.2|221
1649775300000|2022-04-12 14:55:00|12349.7|12347.7|12353.7|12351.7|12358.7|12356.7|12347.2|12345.2|767
1649775600000|2022-04-12 15:00:00|12354.2|12352.2|12364.2|12362.2|12365.2|12363.2|12352.2|12350.2|457
1649775900000|2022-04-12 15:05:00|12364.7|12362.7|12361.2|12359.2|12367.2|12365.2|12360.7|12358.7|215
1649776200000|2022-04-12 15:10:00|12361.7|12359.7|12369.2|12367.2|12369.2|12367.2|12359.7|12357.7|294
1649776500000|2022-04-12 15:15:00|12371.2|12369.2|12375.2|12373.2|12377.2|12375.2|12363.7|12361.7|466
1649776800000|2022-04-12 15:20:00|12374.2|12372.2|12386.2|12384.2|12386.2|12384.2|12373.2|12371.2|792
1649777100000|2022-04-12 15:25:00|12385.2|12383.2|12378.2|12376.2|12388.7|12386.7|12378.2|12376.2|1793
1649777400000|2022-04-12 15:30:00|12380.2|12378.2|12367.2|12365.2|12385.2|12383.2|12365.7|12363.7|1209
1649777700000|2022-04-12 15:35:00|12367.7|12365.7|12360.2|12358.2|12376.2|12374.2|12357.2|12355.2|743
1649778000000|2022-04-12 15:40:00|12359.7|12357.7|12352.7|12350.7|12361.7|12359.7|12352.2|12350.2|229
1649778300000|2022-04-12 15:45:00|12353.2|12351.2|12353.7|12351.7|12363.7|12361.7|12352.2|12350.2|82
1649778600000|2022-04-12 15:50:00|12354.2|12352.2|12360.2|12358.2|12361.2|12359.2|12351.2|12349.2|64
1649778900000|2022-04-12 15:55:00|12360.7|12358.7|12362.7|12360.7|12366.2|12364.2|12360.2|12358.2|81
1649779200000|2022-04-12 16:00:00|12363.2|12361.2|12356.7|12354.7|12363.2|12361.2|12355.2|12353.2|14
1649779500000|2022-04-12 16:05:00|12356.2|12354.2|12347.7|12345.7|12359.2|12357.2|12345.7|12343.7|31
1649779800000|2022-04-12 16:10:00|12348.2|12346.2|12346.2|12344.2|12348.2|12346.2|12341.7|12339.7|30
1649780100000|2022-04-12 16:15:00|12345.7|12343.7|12348.7|12346.7|12355.7|12353.7|12343.2|12341.2|39
1649780400000|2022-04-12 16:20:00|12349.2|12347.2|12342.7|12340.7|12349.2|12347.2|12341.2|12339.2|34
1649780700000|2022-04-12 16:25:00|12343.2|12341.2|12341.7|12339.7|12344.7|12342.7|12336.2|12334.2|38
1649781000000|2022-04-12 16:30:00|12341.2|12339.2|12344.2|12342.2|12348.2|12346.2|12340.7|12338.7|23
1649781300000|2022-04-12 16:35:00|12344.7|12342.7|12349.2|12347.2|12352.2|12350.2|12343.7|12341.7|19
1649781600000|2022-04-12 16:40:00|12348.7|12346.7|12347.7|12345.7|12352.2|12350.2|12344.7|12342.7|25
1649781900000|2022-04-12 16:45:00|12348.2|12346.2|12352.2|12350.2|12352.2|12350.2|12344.2|12342.2|18
1649782200000|2022-04-12 16:50:00|12351.7|12349.7|12360.7|12358.7|12360.7|12358.7|12351.2|12349.2|20
1649782500000|2022-04-12 16:55:00|12360.2|12358.2|12374.2|12372.2|12374.7|12372.7|12360.2|12358.2|178
1649782800000|2022-04-12 17:00:00|12373.7|12371.7|12364.7|12362.7|12375.2|12373.2|12356.2|12354.2|46
1649783100000|2022-04-12 17:05:00|12365.2|12363.2|12365.2|12363.2|12368.2|12366.2|12364.2|12362.2|13
1649783400000|2022-04-12 17:10:00|12364.7|12362.7|12370.2|12368.2|12374.7|12372.7|12363.7|12361.7|31
1649783700000|2022-04-12 17:15:00|12369.7|12367.7|12374.7|12372.7|12375.2|12373.2|12364.7|12362.7|9
1649784000000|2022-04-12 17:20:00|12375.2|12373.2|12371.2|12369.2|12380.7|12378.7|12368.7|12366.7|17
1649784300000|2022-04-12 17:25:00|12372.7|12370.7|12366.7|12364.7|12372.7|12370.7|12364.7|12362.7|12
1649784600000|2022-04-12 17:30:00|12367.2|12365.2|12366.7|12364.7|12368.7|12366.7|12358.7|12356.7|4
1649784900000|2022-04-12 17:35:00|12367.2|12365.2|12363.7|12361.7|12370.7|12368.7|12362.7|12360.7|2
1649785200000|2022-04-12 17:40:00|12364.2|12362.2|12355.7|12353.7|12365.7|12363.7|12353.2|12351.2|36
1649785500000|2022-04-12 17:45:00|12355.2|12353.2|12346.7|12344.7|12357.2|12355.2|12346.2|12344.2|17
1649785800000|2022-04-12 17:50:00|12347.2|12345.2|12337.2|12335.2|12350.2|12348.2|12335.2|12333.2|17
1649786100000|2022-04-12 17:55:00|12336.7|12334.7|12336.7|12334.7|12337.2|12335.2|12332.7|12330.7|18
1649786400000|2022-04-12 18:00:00|12337.2|12335.2|12341.7|12339.7|12342.7|12340.7|12331.2|12329.2|21
1649786700000|2022-04-12 18:05:00|12341.2|12339.2|12340.7|12338.7|12350.2|12348.2|12339.7|12337.7|11
1649787000000|2022-04-12 18:10:00|12340.2|12338.2|12336.2|12334.2|12353.7|12351.7|12331.7|12329.7|22
1649787300000|2022-04-12 18:15:00|12335.7|12333.7|12319.7|12317.7|12335.7|12333.7|12317.7|12315.7|38
1649787600000|2022-04-12 18:20:00|12319.2|12317.2|12321.2|12319.2|12327.7|12325.7|12316.2|12314.2|12
1649787900000|2022-04-12 18:25:00|12320.7|12318.7|12316.7|12314.7|12321.2|12319.2|12315.2|12313.2|2
1649788200000|2022-04-12 18:30:00|12317.2|12315.2|12316.2|12314.2|12318.2|12316.2|12306.7|12304.7|31
1649788500000|2022-04-12 18:35:00|12314.2|12312.2|12314.7|12312.7|12321.7|12319.7|12313.7|12311.7|1
1649788800000|2022-04-12 18:40:00|12314.2|12312.2|12305.2|12303.2|12318.2|12316.2|12299.7|12297.7|77
1649789100000|2022-04-12 18:45:00|12306.2|12304.2|12313.7|12311.7|12320.2|12318.2|12306.2|12304.2|14
1649789400000|2022-04-12 18:50:00|12314.2|12312.2|12317.2|12315.2|12318.7|12316.7|12308.7|12306.7|8
1649789700000|2022-04-12 18:55:00|12316.7|12314.7|12314.7|12312.7|12317.7|12315.7|12310.2|12308.2|8
1649790000000|2022-04-12 19:00:00|12314.2|12312.2|12304.7|12302.7|12315.7|12313.7|12301.2|12299.2|16
1649790300000|2022-04-12 19:05:00|12304.2|12302.2|12291.2|12289.2|12306.7|12304.7|12290.2|12288.2|25
1649790600000|2022-04-12 19:10:00|12292.2|12290.2|12291.2|12289.2|12295.2|12293.2|12286.7|12284.7|32
1649790900000|2022-04-12 19:15:00|12290.7|12288.7|12299.2|12297.2|12299.2|12297.2|12289.7|12287.7|1
1649791200000|2022-04-12 19:20:00|12296.2|12294.2|12300.2|12298.2|12306.7|12304.7|12296.2|12294.2|18
1649791500000|2022-04-12 19:25:00|12300.7|12298.7|12291.7|12289.7|12300.7|12298.7|12286.2|12284.2|25
1649791800000|2022-04-12 19:30:00|12291.2|12289.2|12289.2|12287.2|12295.7|12293.7|12287.2|12285.2|19
1649792100000|2022-04-12 19:35:00|12286.7|12284.7|12299.7|12297.7|12300.7|12298.7|12286.7|12284.7|44
1649792400000|2022-04-12 19:40:00|12300.2|12298.2|12295.2|12293.2|12306.7|12304.7|12292.2|12290.2|27
1649792700000|2022-04-12 19:45:00|12296.7|12294.7|12300.2|12298.2|12310.2|12308.2|12292.2|12290.2|26
1649793000000|2022-04-12 19:50:00|12299.2|12297.2|12302.7|12300.7|12302.7|12300.7|12293.2|12291.2|40
1649793300000|2022-04-12 19:55:00|12302.2|12300.2|12311.2|12305.2|12319.2|12317.2|12295.7|12293.7|54
1649793600000|2022-04-12 20:00:00|12310.7|12304.7|12305.7|12299.7|12310.7|12304.7|12301.4|12295.4|0
1649793900000|2022-04-12 20:05:00|12305.8|12299.8|12326|12320|12326.5|12320.5|12305.1|12299.1|0
1649794200000|2022-04-12 20:10:00|12325.9|12319.9|12319.6|12313.6|12326|12320|12319.6|12313.6|0
1649794500000|2022-04-12 20:15:00|12319.7|12313.7|12320.8|12314.8|12321.4|12315.4|12317.7|12311.7|0
1649794800000|2022-04-12 20:20:00|12320.2|12314.2|12321|12315|12321|12315|12318.4|12312.4|0
1649795100000|2022-04-12 20:25:00|12321.6|12315.6|12322.9|12316.9|12323.5|12317.5|12320.4|12314.4|0
1649795400000|2022-04-12 20:30:00|12323.5|12317.5|12322.9|12316.9|12325.3|12319.3|12322.9|12316.9|0
1649795700000|2022-04-12 20:35:00|12323.5|12317.5|12322.9|12316.9|12323.5|12317.5|12322.3|12316.3|0
1649796000000|2022-04-12 20:40:00|12323.1|12317.1|12321.6|12315.6|12323.5|12317.5|12321.6|12315.6|0
1649796300000|2022-04-12 20:45:00|12321.5|12315.5|12318.4|12312.4|12321.6|12315.6|12317.8|12311.8|0
1649796600000|2022-04-12 20:50:00|12317.8|12311.8|12321.6|12315.6|12322.3|12316.3|12317.8|12311.8|0
1649796900000|2022-04-12 20:55:00|12322.3|12316.3|12318.4|12312.4|12322.9|12316.9|12318.2|12312.2|0
1649797200000|2022-04-12 21:00:00|12319.6|12313.6|12319.8|12313.8|12320.6|12314.6|12319|12313|0
1649797500000|2022-04-12 21:05:00|12320.4|12314.4|12319.8|12313.8|12320.8|12314.8|12319.8|12313.8|0
1649797800000|2022-04-12 21:10:00|12319.6|12313.6|12319.8|12313.8|12319.8|12313.8|12319.6|12313.6|0
1649798400000|2022-04-12 21:20:00|12320|12314|12320.2|12314.2|12320.6|12314.6|12319.8|12313.8|0
1649798700000|2022-04-12 21:25:00|12320.6|12314.6|12320.6|12314.6|12321|12315|12320.2|12314.2|0
1649799000000|2022-04-12 21:30:00|12320.4|12314.4|12319.2|12313.2|12320.4|12314.4|12318.4|12312.4|0
1649799300000|2022-04-12 21:35:00|12318.8|12312.8|12321|12315|12321|12315|12318.8|12312.8|0
1649799600000|2022-04-12 21:40:00|12320.9|12314.9|12320.4|12314.4|12320.9|12314.9|12319|12313|0
1649799900000|2022-04-12 21:45:00|12320|12314|12319.8|12313.8|12320.8|12314.8|12319.2|12313.2|0
1649800200000|2022-04-12 21:50:00|12319.7|12313.7|12320|12314|12320.2|12314.2|12319|12313|0
1649800500000|2022-04-12 21:55:00|12320.4|12314.4|12320.6|12314.6|12320.8|12314.8|12319.6|12313.6|0
1649800800000|2022-04-12 22:00:00|12320.7|12314.7|12325.3|12319.3|12327.3|12321.3|12320.7|12314.7|0
1649801100000|2022-04-12 22:05:00|12325.1|12319.1|12327.5|12321.5|12328.4|12322.4|12324.7|12318.7|0
1649801400000|2022-04-12 22:10:00|12327.9|12321.9|12325.1|12319.1|12329.8|12323.8|12324.7|12318.7|0
1649801700000|2022-04-12 22:15:00|12325.3|12319.3|12318.4|12312.4|12325.3|12319.3|12317.6|12311.6|0
1649802000000|2022-04-12 22:20:00|12318.8|12312.8|12317.8|12311.8|12321|12315|12315|12309|0
1649802300000|2022-04-12 22:25:00|12318.2|12312.2|12317.8|12311.8|12319.2|12313.2|12316.6|12310.6|0
1649802600000|2022-04-12 22:30:00|12318.2|12312.2|12321.6|12315.6|12322.3|12316.3|12318.2|12312.2|0
1649802900000|2022-04-12 22:35:00|12322.3|12316.3|12323.5|12317.5|12326.1|12320.1|12322.3|12316.3|0
1649803200000|2022-04-12 22:40:00|12323.1|12317.1|12324.7|12318.7|12325.3|12319.3|12323.1|12317.1|0
1649803500000|2022-04-12 22:45:00|12325.1|12319.1|12326.1|12320.1|12326.1|12320.1|12323.5|12317.5|0
1649803800000|2022-04-12 22:50:00|12326.7|12320.7|12331|12325|12331|12325|12326.7|12320.7|0
1649804100000|2022-04-12 22:55:00|12330.4|12324.4|12331.6|12325.6|12331.7|12325.7|12328.5|12322.5|0
1649804400000|2022-04-12 23:00:00|12331|12325|12334.6|12328.6|12334.6|12328.6|12330.5|12324.5|0
1649804700000|2022-04-12 23:05:00|12333.9|12327.9|12336.4|12330.4|12336.4|12330.4|12333.3|12327.3|0
1649805000000|2022-04-12 23:10:00|12336.2|12330.2|12334.6|12328.6|12336.4|12330.4|12334.2|12328.2|0
1649805300000|2022-04-12 23:15:00|12334.2|12328.2|12335.8|12329.8|12336.4|12330.4|12332.7|12326.7|0
1649805600000|2022-04-12 23:20:00|12335.2|12329.2|12333.9|12327.9|12335.2|12329.2|12332.7|12326.7|0
1649805900000|2022-04-12 23:25:00|12334.6|12328.6|12335.2|12329.2|12337|12331|12333.9|12327.9|0
1649806200000|2022-04-12 23:30:00|12335.8|12329.8|12332.7|12326.7|12335.8|12329.8|12332.7|12326.7|0
1649806500000|2022-04-12 23:35:00|12332.3|12326.3|12330.9|12324.9|12335.8|12329.8|12330.9|12324.9|0
1649806800000|2022-04-12 23:40:00|12331.5|12325.5|12335.8|12329.8|12336.4|12330.4|12331.5|12325.5|0
1649807100000|2022-04-12 23:45:00|12336.2|12330.2|12339.6|12333.6|12339.6|12333.6|12335.8|12329.8|0
1649807400000|2022-04-12 23:50:00|12340.2|12334.2|12340.9|12334.9|12344.7|12338.7|12340.2|12334.2|0
1649807700000|2022-04-12 23:55:00|12341.4|12335.4|12343.4|12337.4|12343.4|12337.4|12340.3|12334.3|0
1649808000000|2022-04-13 00:00:00|12342.8|12336.8|12342.1|12336.1|12344.7|12338.7|12340.9|12334.9|0
1649808300000|2022-04-13 00:05:00|12342.7|12336.7|12343.3|12337.3|12344.7|12338.7|12340.1|12334.1|0
1649808600000|2022-04-13 00:10:00|12343.7|12337.7|12341.5|12335.5|12343.9|12337.9|12339.6|12333.6|0
1649808900000|2022-04-13 00:15:00|12340.5|12334.5|12339.6|12333.6|12341.5|12335.5|12335.5|12329.5|0
1649809200000|2022-04-13 00:20:00|12339.2|12333.2|12343.8|12337.8|12343.8|12337.8|12338.6|12332.6|0
1649809500000|2022-04-13 00:25:00|12343.3|12337.3|12337.5|12331.5|12343.3|12337.3|12335.4|12329.4|0
1649809800000|2022-04-13 00:30:00|12338.1|12332.1|12346.9|12340.9|12348.8|12342.8|12337.2|12331.2|0
1649810100000|2022-04-13 00:35:00|12348.8|12342.8|12350.8|12344.8|12350.8|12344.8|12347.8|12341.8|0
1649810400000|2022-04-13 00:40:00|12349.8|12343.8|12354.6|12348.6|12354.6|12348.6|12348.8|12342.8|0
1649810700000|2022-04-13 00:45:00|12355.1|12349.1|12356.3|12350.3|12358.3|12352.3|12354.2|12348.2|0
1649811000000|2022-04-13 00:50:00|12358.3|12352.3|12356.2|12350.2|12358.3|12352.3|12356.2|12350.2|0
1649811300000|2022-04-13 00:55:00|12356.3|12350.3|12358.3|12352.3|12358.3|12352.3|12356.2|12350.2|0
1649811600000|2022-04-13 01:00:00|12356.7|12350.7|12356.7|12350.7|12360.6|12354.6|12356.7|12350.7|0
1649811900000|2022-04-13 01:05:00|12358.6|12352.6|12354.8|12348.8|12358.6|12352.6|12354.8|12348.8|0
1649812200000|2022-04-13 01:10:00|12354.9|12348.9|12352.9|12346.9|12356.8|12350.8|12352.9|12346.9|0
1649812500000|2022-04-13 01:15:00|12353|12347|12352.9|12346.9|12353|12347|12350.9|12344.9|0
1649812800000|2022-04-13 01:20:00|12351.9|12345.9|12354.8|12348.8|12354.9|12348.9|12350.9|12344.9|0
1649813100000|2022-04-13 01:25:00|12354.9|12348.9|12352.9|12346.9|12354.9|12348.9|12352.9|12346.9|0
1649813400000|2022-04-13 01:30:00|12352.1|12346.1|12352.2|12346.2|12354.3|12348.3|12350.1|12344.1|0
1649813700000|2022-04-13 01:35:00|12351.2|12345.2|12348|12342|12351.2|12345.2|12348|12342|0
1649814000000|2022-04-13 01:40:00|12348.2|12342.2|12352.3|12346.3|12352.3|12346.3|12348.2|12342.2|0
1649814300000|2022-04-13 01:45:00|12353.3|12347.3|12350.2|12344.2|12356.5|12350.5|12348.2|12342.2|0
1649814600000|2022-04-13 01:50:00|12349.8|12343.8|12350.3|12344.3|12354.4|12348.4|12348.2|12342.2|0
1649814900000|2022-04-13 01:55:00|12350.2|12344.2|12351.4|12345.4|12354.4|12348.4|12348.3|12342.3|0
1649815200000|2022-04-13 02:00:00|12351.3|12345.3|12351.3|12345.3|12355.2|12349.2|12351.2|12345.2|0
1649815500000|2022-04-13 02:05:00|12351.4|12345.4|12357.1|12351.1|12359.1|12353.1|12351.4|12345.4|0
1649815800000|2022-04-13 02:10:00|12355.2|12349.2|12357.1|12351.1|12359.1|12353.1|12355.2|12349.2|0
1649816100000|2022-04-13 02:15:00|12357.2|12351.2|12357.1|12351.1|12359.1|12353.1|12355.2|12349.2|0
1649816400000|2022-04-13 02:20:00|12357.2|12351.2|12359.1|12353.1|12361.1|12355.1|12357.2|12351.2|0
1649816700000|2022-04-13 02:25:00|12357.2|12351.2|12357.2|12351.2|12359.1|12353.1|12357.1|12351.1|0
1649817000000|2022-04-13 02:30:00|12356.2|12350.2|12356.7|12350.7|12358.7|12352.7|12354.6|12348.6|0
1649817300000|2022-04-13 02:35:00|12354.6|12348.6|12352.5|12346.5|12358.7|12352.7|12352.5|12346.5|0
1649817600000|2022-04-13 02:40:00|12351.6|12345.6|12348.3|12342.3|12351.6|12345.6|12346.3|12340.3|0
1649817900000|2022-04-13 02:45:00|12351.4|12345.4|12351.5|12345.5|12351.5|12345.5|12351.4|12345.4|0
1649818200000|2022-04-13 02:50:00|12353.4|12347.4|12355.3|12349.3|12355.4|12349.4|12351.4|12345.4|0
1649818500000|2022-04-13 02:55:00|12355.4|12349.4|12351.5|12345.5|12355.4|12349.4|12351.5|12345.5|0
1649818800000|2022-04-13 03:00:00|12353.4|12347.4|12357.3|12351.3|12357.4|12351.4|12353.4|12347.4|0
1649819100000|2022-04-13 03:05:00|12357.4|12351.4|12357.3|12351.3|12361.3|12355.3|12357.3|12351.3|0
1649819400000|2022-04-13 03:10:00|12359.2|12353.2|12357.3|12351.3|12359.2|12353.2|12355.4|12349.4|0
1649819700000|2022-04-13 03:15:00|12356.4|12350.4|12359.3|12353.3|12359.3|12353.3|12356.4|12350.4|0
1649820000000|2022-04-13 03:20:00|12360.3|12354.3|12359.3|12353.3|12361.3|12355.3|12359.3|12353.3|0
1649820300000|2022-04-13 03:25:00|12360.3|12354.3|12360.3|12354.3|12360.3|12354.3|12360.3|12354.3|0
1649820600000|2022-04-13 03:30:00|12360.3|12354.3|12359.8|12353.8|12360.9|12354.9|12358.7|12352.7|0
1649820900000|2022-04-13 03:35:00|12359.3|12353.3|12362.9|12356.9|12362.9|12356.9|12358.7|12352.7|0
1649821200000|2022-04-13 03:40:00|12363.8|12357.8|12360.8|12354.8|12365|12359|12360.8|12354.8|0
1649821500000|2022-04-13 03:45:00|12361.1|12355.1|12363|12357|12363|12357|12359.1|12353.1|0
1649821800000|2022-04-13 03:50:00|12362.1|12356.1|12363|12357|12363|12357|12362.1|12356.1|0
1649822100000|2022-04-13 03:55:00|12361.1|12355.1|12361.1|12355.1|12361.1|12355.1|12361.1|12355.1|0
1649822400000|2022-04-13 04:00:00|12361|12355|12360.1|12354.1|12361.1|12355.1|12359.1|12353.1|0
1649822700000|2022-04-13 04:05:00|12361|12355|12361.1|12355.1|12361.1|12355.1|12361|12355|0
1649823300000|2022-04-13 04:15:00|12360.1|12354.1|12363|12357|12363|12357|12359.2|12353.2|0
1649823600000|2022-04-13 04:20:00|12364.9|12358.9|12364.9|12358.9|12364.9|12358.9|12363|12357|0
1649823900000|2022-04-13 04:25:00|12363|12357|12359|12353|12363|12357|12359|12353|0
1649824200000|2022-04-13 04:30:00|12357.1|12351.1|12355|12349|12357.1|12351.1|12355|12349|0
1649824500000|2022-04-13 04:35:00|12353.1|12347.1|12351.2|12345.2|12353.1|12347.1|12351.1|12345.1|0
1649824800000|2022-04-13 04:40:00|12350.2|12344.2|12351.2|12345.2|12351.3|12345.3|12349.3|12343.3|0
1649825100000|2022-04-13 04:45:00|12351.3|12345.3|12353.2|12347.2|12355.2|12349.2|12349.3|12343.3|0
1649825400000|2022-04-13 04:50:00|12353.3|12347.3|12353.2|12347.2|12353.3|12347.3|12353.2|12347.2|0
1649825700000|2022-04-13 04:55:00|12353.3|12347.3|12353.3|12347.3|12353.3|12347.3|12353.3|12347.3|0
1649826000000|2022-04-13 05:00:00|12353.2|12347.2|12363|12357|12363|12357|12351.3|12345.3|0
1649826300000|2022-04-13 05:05:00|12361.1|12355.1|12359.1|12353.1|12362|12356|12359.1|12353.1|0
1649826600000|2022-04-13 05:10:00|12359.2|12353.2|12357.1|12351.1|12359.2|12353.2|12355.2|12349.2|0
1649826900000|2022-04-13 05:15:00|12359|12353|12363|12357|12363|12357|12359|12353|0
1649827200000|2022-04-13 05:20:00|12364.9|12358.9|12363|12357|12366.8|12360.8|12362|12356|0
1649827500000|2022-04-13 05:25:00|12361.1|12355.1|12362.9|12356.9|12362.9|12356.9|12359|12353|0
1649827800000|2022-04-13 05:30:00|12362.8|12356.8|12375.3|12369.3|12375.3|12369.3|12362.8|12356.8|0
1649828100000|2022-04-13 05:35:00|12374.4|12368.4|12375.4|12369.4|12379.6|12373.6|12373.2|12367.2|0
1649828400000|2022-04-13 05:40:00|12376.3|12370.3|12369.2|12363.2|12377.5|12371.5|12369.2|12363.2|0
1649828700000|2022-04-13 05:45:00|12370.1|12364.1|12377.5|12371.5|12379.6|12373.6|12369.2|12363.2|0
1649829000000|2022-04-13 05:50:00|12377.6|12371.6|12380.9|12374.9|12385.9|12379.9|12375.5|12369.5|0
1649829300000|2022-04-13 05:55:00|12381.3|12375.3|12380.1|12374.1|12384.2|12378.2|12376.8|12370.8|0
1649829600000|2022-04-13 06:00:00|12386.7|12384.7|12375.7|12373.7|12387.2|12385.2|12364.7|12362.7|16
1649829900000|2022-04-13 06:05:00|12375.2|12373.2|12363.2|12361.2|12375.7|12373.7|12360.2|12358.2|39
1649830200000|2022-04-13 06:10:00|12362.7|12360.7|12359.7|12357.7|12369.2|12367.2|12359.7|12357.7|48
1649830500000|2022-04-13 06:15:00|12358.2|12356.2|12361.2|12359.2|12362.2|12360.2|12354.7|12352.7|40
1649830800000|2022-04-13 06:20:00|12360.7|12358.7|12354.2|12352.2|12361.2|12359.2|12350.7|12348.7|24
1649831100000|2022-04-13 06:25:00|12353.7|12351.7|12355.7|12353.7|12357.2|12355.2|12349.2|12347.2|52
1649831400000|2022-04-13 06:30:00|12355.2|12353.2|12342.2|12340.2|12355.2|12353.2|12340.7|12338.7|32
1649831700000|2022-04-13 06:35:00|12341.7|12339.7|12342.7|12340.7|12346.2|12344.2|12340.2|12338.2|24
1649832000000|2022-04-13 06:40:00|12342.2|12340.2|12333.7|12331.7|12343.2|12341.2|12332.7|12330.7|29
1649832300000|2022-04-13 06:45:00|12333.2|12331.2|12334.2|12332.2|12338.2|12336.2|12332.2|12330.2|7
1649832600000|2022-04-13 06:50:00|12334.7|12332.7|12331.7|12329.7|12339.2|12337.2|12331.7|12329.7|23
1649832900000|2022-04-13 06:55:00|12333.7|12331.7|12342.2|12340.2|12343.7|12341.7|12325.2|12323.2|179
1649833200000|2022-04-13 07:00:00|12339.2|12337.2|12371.7|12369.7|12378.2|12376.2|12335.7|12333.7|992
1649833500000|2022-04-13 07:05:00|12373.7|12371.7|12344.2|12342.2|12375.7|12373.7|12344.2|12342.2|524
1649833800000|2022-04-13 07:10:00|12343.7|12341.7|12365.7|12363.7|12372.2|12370.2|12342.2|12340.2|525
1649834100000|2022-04-13 07:15:00|12366.2|12364.2|12377.7|12375.7|12387.2|12385.2|12363.7|12361.7|254
1649834400000|2022-04-13 07:20:00|12378.2|12376.2|12383.7|12381.7|12397.7|12395.7|12377.7|12375.7|363
1649834700000|2022-04-13 07:25:00|12383.2|12381.2|12381.7|12379.7|12392.2|12390.2|12371.2|12369.2|406
1649835000000|2022-04-13 07:30:00|12381.2|12379.2|12366.7|12364.7|12381.7|12379.7|12359.2|12357.2|432
1649835300000|2022-04-13 07:35:00|12367.2|12365.2|12376.7|12374.7|12382.2|12380.2|12364.7|12362.7|270
1649835600000|2022-04-13 07:40:00|12376.4|12374.4|12384.4|12382.4|12389.4|12387.4|12373.4|12371.4|221
1649835900000|2022-04-13 07:45:00|12383.9|12381.9|12389.4|12387.4|12391.9|12389.9|12382.4|12380.4|333
1649836200000|2022-04-13 07:50:00|12388.9|12386.9|12381.4|12379.4|12392.9|12390.9|12379.4|12377.4|230
1649836500000|2022-04-13 07:55:00|12380.9|12378.9|12370.4|12368.4|12384.4|12382.4|12369.4|12367.4|280
1649836800000|2022-04-13 08:00:00|12370.9|12368.9|12377.9|12375.9|12386.9|12384.9|12370.4|12368.4|139
1649837100000|2022-04-13 08:05:00|12378.4|12376.4|12381.9|12379.9|12391.4|12389.4|12378.4|12376.4|649
1649837400000|2022-04-13 08:10:00|12382.4|12380.4|12365.4|12363.4|12382.9|12380.9|12364.9|12362.9|145
1649837700000|2022-04-13 08:15:00|12367.4|12365.4|12363.9|12361.9|12370.9|12368.9|12362.4|12360.4|72
1649838000000|2022-04-13 08:20:00|12364.4|12362.4|12366.4|12364.4|12369.9|12367.9|12360.9|12358.9|102
1649838300000|2022-04-13 08:25:00|12365.9|12363.9|12367.4|12365.4|12373.4|12371.4|12358.4|12356.4|69
1649838600000|2022-04-13 08:30:00|12367.9|12365.9|12376.9|12374.9|12378.4|12376.4|12365.4|12363.4|108
1649838900000|2022-04-13 08:35:00|12377.4|12375.4|12358.4|12356.4|12378.4|12376.4|12357.4|12355.4|248
1649839200000|2022-04-13 08:40:00|12357.9|12355.9|12370.4|12368.4|12377.9|12375.9|12356.4|12354.4|140
1649839500000|2022-04-13 08:45:00|12370.9|12368.9|12372.4|12370.4|12379.4|12377.4|12370.9|12368.9|125
1649839800000|2022-04-13 08:50:00|12372.9|12370.9|12370.9|12368.9|12374.9|12372.9|12364.9|12362.9|123
1649840100000|2022-04-13 08:55:00|12371.4|12369.4|12378.4|12376.4|12379.4|12377.4|12369.4|12367.4|105
1649840400000|2022-04-13 09:00:00|12377.9|12375.9|12370.9|12368.9|12379.9|12377.9|12370.9|12368.9|73
1649840700000|2022-04-13 09:05:00|12370.4|12368.4|12375.4|12373.4|12375.4|12373.4|12365.9|12363.9|99
1649841000000|2022-04-13 09:10:00|12374.9|12372.9|12368.4|12366.4|12375.4|12373.4|12368.4|12366.4|44
1649841300000|2022-04-13 09:15:00|12368.9|12366.9|12361.9|12359.9|12372.4|12370.4|12361.4|12359.4|104
1649841600000|2022-04-13 09:20:00|12362.4|12360.4|12356.4|12354.4|12363.4|12361.4|12354.4|12352.4|100
1649841900000|2022-04-13 09:25:00|12355.9|12353.9|12349.4|12347.4|12358.4|12356.4|12347.9|12345.9|77
1649842200000|2022-04-13 09:30:00|12349.9|12347.9|12343.4|12341.4|12351.4|12349.4|12340.9|12338.9|238
1649842500000|2022-04-13 09:35:00|12343.9|12341.9|12334.9|12332.9|12345.4|12343.4|12327.4|12325.4|255
1649842800000|2022-04-13 09:40:00|12335.4|12333.4|12325.4|12323.4|12335.4|12333.4|12325.4|12323.4|159
1649843100000|2022-04-13 09:45:00|12325.9|12323.9|12337.4|12335.4|12337.4|12335.4|12322.4|12320.4|187
1649843400000|2022-04-13 09:50:00|12336.9|12334.9|12331.9|12329.9|12337.4|12335.4|12329.9|12327.9|60
1649843700000|2022-04-13 09:55:00|12331.4|12329.4|12325.9|12323.9|12331.4|12329.4|12320.4|12318.4|97
1649844000000|2022-04-13 10:00:00|12325.4|12323.4|12338.4|12336.4|12341.9|12339.9|12321.4|12319.4|184
1649844300000|2022-04-13 10:05:00|12337.9|12335.9|12334.9|12332.9|12341.4|12339.4|12334.4|12332.4|182
1649844600000|2022-04-13 10:10:00|12336.4|12334.4|12342.4|12340.4|12342.4|12340.4|12331.4|12329.4|110
1649844900000|2022-04-13 10:15:00|12342.9|12340.9|12341.9|12339.9|12348.9|12346.9|12338.4|12336.4|303
1649845200000|2022-04-13 10:20:00|12342.4|12340.4|12346.4|12344.4|12355.9|12353.9|12342.4|12340.4|154
1649845500000|2022-04-13 10:25:00|12346.9|12344.9|12356.4|12354.4|12357.4|12355.4|12346.9|12344.9|52
1649845800000|2022-04-13 10:30:00|12355.9|12353.9|12362.9|12360.9|12364.4|12362.4|12355.9|12353.9|110
1649846100000|2022-04-13 10:35:00|12363.4|12361.4|12370.9|12368.9|12372.4|12370.4|12360.9|12358.9|109
1649846400000|2022-04-13 10:40:00|12371.4|12369.4|12367.4|12365.4|12372.4|12370.4|12363.9|12361.9|92
1649846700000|2022-04-13 10:45:00|12366.9|12364.9|12361.4|12359.4|12367.4|12365.4|12357.4|12355.4|108
1649847000000|2022-04-13 10:50:00|12361.9|12359.9|12368.9|12366.9|12370.9|12368.9|12361.4|12359.4|71
1649847300000|2022-04-13 10:55:00|12369.4|12367.4|12373.9|12371.9|12374.9|12372.9|12368.9|12366.9|64
1649847600000|2022-04-13 11:00:00|12374.4|12372.4|12381.9|12379.9|12383.9|12381.9|12371.4|12369.4|78
1649847900000|2022-04-13 11:05:00|12382.4|12380.4|12386.4|12384.4|12391.9|12389.9|12381.9|12379.9|79
1649848200000|2022-04-13 11:10:00|12386.9|12384.9|12382.9|12380.9|12388.9|12386.9|12381.4|12379.4|123
1649848500000|2022-04-13 11:15:00|12383.4|12381.4|12380.9|12378.9|12384.4|12382.4|12378.9|12376.9|69
1649848800000|2022-04-13 11:20:00|12381.4|12379.4|12375.9|12373.9|12382.4|12380.4|12374.4|12372.4|74
1649849100000|2022-04-13 11:25:00|12376.4|12374.4|12373.9|12371.9|12376.4|12374.4|12366.4|12364.4|157
1649849400000|2022-04-13 11:30:00|12374.4|12372.4|12367.9|12365.9|12375.9|12373.9|12366.9|12364.9|74
1649849700000|2022-04-13 11:35:00|12368.4|12366.4|12364.4|12362.4|12370.4|12368.4|12363.9|12361.9|49
1649850000000|2022-04-13 11:40:00|12364.1|12362.1|12358.6|12356.6|12366.1|12364.1|12355.6|12353.6|67
1649850300000|2022-04-13 11:45:00|12359.1|12357.1|12359.1|12357.1|12364.1|12362.1|12357.6|12355.6|62
1649850600000|2022-04-13 11:50:00|12359.6|12357.6|12349.6|12347.6|12360.1|12358.1|12347.6|12345.6|112
1649850900000|2022-04-13 11:55:00|12350.1|12348.1|12340.6|12338.6|12350.1|12348.1|12334.1|12332.1|153
1649851200000|2022-04-13 12:00:00|12340.1|12338.1|12333.6|12331.6|12344.6|12342.6|12333.6|12331.6|187
1649851500000|2022-04-13 12:05:00|12334.1|12332.1|12336.6|12334.6|12342.1|12340.1|12334.1|12332.1|164
1649851800000|2022-04-13 12:10:00|12337.1|12335.1|12326.6|12324.6|12337.6|12335.6|12323.6|12321.6|238
1649852100000|2022-04-13 12:15:00|12327.1|12325.1|12336.1|12334.1|12337.6|12335.6|12324.6|12322.6|120
1649852400000|2022-04-13 12:20:00|12336.6|12334.6|12330.6|12328.6|12341.6|12339.6|12326.1|12324.1|126
1649852700000|2022-04-13 12:25:00|12331.1|12329.1|12331.1|12329.1|12336.6|12334.6|12329.1|12327.1|60
1649853000000|2022-04-13 12:30:00|12330.6|12328.6|12329.1|12327.1|12334.1|12332.1|12316.1|12314.1|267
1649853300000|2022-04-13 12:35:00|12329.6|12327.6|12341.6|12339.6|12342.1|12340.1|12329.6|12327.6|227
1649853600000|2022-04-13 12:40:00|12342.6|12340.6|12339.1|12337.1|12347.1|12345.1|12336.6|12334.6|112
1649853900000|2022-04-13 12:45:00|12338.6|12336.6|12338.1|12336.1|12343.1|12341.1|12337.6|12335.6|44
1649854200000|2022-04-13 12:50:00|12337.6|12335.6|12336.6|12334.6|12338.1|12336.1|12333.6|12331.6|89
1649854500000|2022-04-13 12:55:00|12336.1|12334.1|12336.6|12334.6|12340.1|12338.1|12332.6|12330.6|212
1649854800000|2022-04-13 13:00:00|12337.1|12335.1|12340.1|12338.1|12341.6|12339.6|12336.6|12334.6|183
1649855100000|2022-04-13 13:05:00|12339.6|12337.6|12330.6|12328.6|12342.1|12340.1|12330.1|12328.1|127
1649855400000|2022-04-13 13:10:00|12331.1|12329.1|12329.6|12327.6|12334.6|12332.6|12329.6|12327.6|195
1649855700000|2022-04-13 13:15:00|12330.1|12328.1|12337.1|12335.1|12337.6|12335.6|12329.1|12327.1|108
1649856000000|2022-04-13 13:20:00|12336.6|12334.6|12352.6|12350.6|12353.6|12351.6|12336.6|12334.6|124
1649856300000|2022-04-13 13:25:00|12353.1|12351.1|12345.6|12343.6|12353.1|12351.1|12343.6|12341.6|147
1649856600000|2022-04-13 13:30:00|12345.1|12343.1|12342.6|12340.6|12346.6|12344.6|12332.6|12330.6|267
1649856900000|2022-04-13 13:35:00|12342.1|12340.1|12353.1|12351.1|12356.6|12354.6|12342.1|12340.1|232
1649857200000|2022-04-13 13:40:00|12354.1|12352.1|12359.1|12357.1|12370.6|12368.6|12351.1|12349.1|368
1649857500000|2022-04-13 13:45:00|12360.1|12358.1|12360.1|12358.1|12361.1|12359.1|12353.6|12351.6|253
1649857800000|2022-04-13 13:50:00|12361.1|12359.1|12357.6|12355.6|12366.1|12364.1|12354.6|12352.6|128
1649858100000|2022-04-13 13:55:00|12358.1|12356.1|12343.6|12341.6|12358.1|12356.1|12341.1|12339.1|481
1649858400000|2022-04-13 14:00:00|12343.1|12341.1|12346.6|12344.6|12347.6|12345.6|12330.1|12328.1|612
1649858700000|2022-04-13 14:05:00|12347.1|12345.1|12324.1|12322.1|12351.6|12349.6|12324.1|12322.1|536
1649859000000|2022-04-13 14:10:00|12322.6|12320.6|12329.1|12327.1|12331.1|12329.1|12314.1|12312.1|415
1649859300000|2022-04-13 14:15:00|12329.6|12327.6|12351.6|12349.6|12352.1|12350.1|12329.6|12327.6|282
1649859600000|2022-04-13 14:20:00|12352.6|12350.6|12360.6|12358.6|12364.1|12362.1|12351.6|12349.6|224
1649859900000|2022-04-13 14:25:00|12361.1|12359.1|12349.6|12347.6|12361.6|12359.6|12345.6|12343.6|251
1649860200000|2022-04-13 14:30:00|12349.1|12347.1|12348.6|12346.6|12360.1|12358.1|12346.1|12344.1|240
1649860500000|2022-04-13 14:35:00|12349.1|12347.1|12339.1|12337.1|12350.1|12348.1|12337.6|12335.6|202
1649860800000|2022-04-13 14:40:00|12338.6|12336.6|12352.1|12350.1|12352.6|12350.6|12330.6|12328.6|180
1649861100000|2022-04-13 14:45:00|12351.6|12349.6|12354.1|12352.1|12360.1|12358.1|12351.1|12349.1|1335
1649861400000|2022-04-13 14:50:00|12354.6|12352.6|12361.1|12359.1|12363.1|12361.1|12354.1|12352.1|132
1649861700000|2022-04-13 14:55:00|12361.6|12359.6|12361.6|12359.6|12366.1|12364.1|12356.1|12354.1|454
1649862000000|2022-04-13 15:00:00|12361.1|12359.1|12375.6|12373.6|12377.6|12375.6|12358.1|12356.1|656
1649862300000|2022-04-13 15:05:00|12375.1|12373.1|12371.1|12369.1|12377.1|12375.1|12367.1|12365.1|296
1649862600000|2022-04-13 15:10:00|12370.6|12368.6|12365.6|12363.6|12373.1|12371.1|12365.1|12363.1|389
1649862900000|2022-04-13 15:15:00|12366.1|12364.1|12367.1|12365.1|12370.1|12368.1|12362.1|12360.1|626
1649863200000|2022-04-13 15:20:00|12364.2|12362.2|12373.2|12371.2|12375.2|12373.2|12364.2|12362.2|333
1649863500000|2022-04-13 15:25:00|12373.7|12371.7|12373.7|12371.7|12380.2|12378.2|12366.2|12364.2|1085
1649863800000|2022-04-13 15:30:00|12371.2|12369.2|12378.7|12376.7|12383.2|12381.2|12371.2|12369.2|690
1649864100000|2022-04-13 15:35:00|12379.2|12377.2|12371.2|12369.2|12382.2|12380.2|12367.2|12365.2|184
1649864400000|2022-04-13 15:40:00|12370.2|12368.2|12368.2|12366.2|12371.2|12369.2|12366.2|12364.2|104
1649864700000|2022-04-13 15:45:00|12367.2|12365.2|12365.7|12363.7|12367.2|12365.2|12362.7|12360.7|41
1649865000000|2022-04-13 15:50:00|12365.2|12363.2|12362.7|12360.7|12369.2|12367.2|12360.2|12358.2|216
1649865300000|2022-04-13 15:55:00|12362.2|12360.2|12358.2|12356.2|12363.7|12361.7|12356.7|12354.7|355
1649865600000|2022-04-13 16:00:00|12358.7|12356.7|12364.2|12362.2|12364.2|12362.2|12357.2|12355.2|109
1649865900000|2022-04-13 16:05:00|12363.2|12361.2|12368.2|12366.2|12368.7|12366.7|12362.2|12360.2|41
1649866200000|2022-04-13 16:10:00|12367.7|12365.7|12362.2|12360.2|12368.7|12366.7|12360.2|12358.2|22
1649866500000|2022-04-13 16:15:00|12362.7|12360.7|12362.7|12360.7|12364.7|12362.7|12358.2|12356.2|30
1649866800000|2022-04-13 16:20:00|12362.2|12360.2|12362.7|12360.7|12362.7|12360.7|12357.7|12355.7|51
1649867100000|2022-04-13 16:25:00|12362.2|12360.2|12358.2|12356.2|12365.2|12363.2|12357.7|12355.7|36
1649867400000|2022-04-13 16:30:00|12358.7|12356.7|12362.2|12360.2|12364.7|12362.7|12357.2|12355.2|28
1649867700000|2022-04-13 16:35:00|12361.7|12359.7|12366.7|12364.7|12367.2|12365.2|12361.7|12359.7|13
1649868000000|2022-04-13 16:40:00|12367.2|12365.2|12372.7|12370.7|12373.2|12371.2|12364.7|12362.7|45
1649868300000|2022-04-13 16:45:00|12372.2|12370.2|12374.7|12372.7|12379.2|12377.2|12372.2|12370.2|43
1649868600000|2022-04-13 16:50:00|12375.2|12373.2|12373.7|12371.7|12375.7|12373.7|12372.2|12370.2|20
1649868900000|2022-04-13 16:55:00|12373.2|12371.2|12372.2|12370.2|12374.2|12372.2|12369.7|12367.7|23
1649869200000|2022-04-13 17:00:00|12372.7|12370.7|12374.7|12372.7|12377.7|12375.7|12370.7|12368.7|15
1649869500000|2022-04-13 17:05:00|12374.2|12372.2|12375.2|12373.2|12376.7|12374.7|12372.7|12370.7|5
1649869800000|2022-04-13 17:10:00|12375.7|12373.7|12379.7|12377.7|12381.2|12379.2|12374.2|12372.2|26
1649870100000|2022-04-13 17:15:00|12379.2|12377.2|12374.7|12372.7|12380.2|12378.2|12373.7|12371.7|14
1649870400000|2022-04-13 17:20:00|12375.2|12373.2|12374.7|12372.7|12380.7|12378.7|12374.7|12372.7|15
1649870700000|2022-04-13 17:25:00|12374.2|12372.2|12368.7|12366.7|12376.2|12374.2|12367.2|12365.2|20
1649871000000|2022-04-13 17:30:00|12368.2|12366.2|12362.7|12360.7|12369.7|12367.7|12361.7|12359.7|15
1649871300000|2022-04-13 17:35:00|12363.2|12361.2|12359.7|12357.7|12366.7|12364.7|12358.2|12356.2|13
1649871600000|2022-04-13 17:40:00|12360.2|12358.2|12355.7|12353.7|12361.2|12359.2|12355.7|12353.7|22
1649871900000|2022-04-13 17:45:00|12356.2|12354.2|12360.2|12358.2|12361.7|12359.7|12352.7|12350.7|36
1649872200000|2022-04-13 17:50:00|12359.7|12357.7|12359.7|12357.7|12362.2|12360.2|12359.2|12357.2|12
1649872500000|2022-04-13 17:55:00|12360.2|12358.2|12364.7|12362.7|12365.2|12363.2|12359.7|12357.7|7
1649872800000|2022-04-13 18:00:00|12365.2|12363.2|12364.7|12362.7|12367.2|12365.2|12363.7|12361.7|1
1649873100000|2022-04-13 18:05:00|12365.2|12363.2|12371.7|12369.7|12373.2|12371.2|12364.2|12362.2|8
1649873400000|2022-04-13 18:10:00|12371.2|12369.2|12362.2|12360.2|12371.2|12369.2|12359.2|12357.2|6
1649873700000|2022-04-13 18:15:00|12365.2|12363.2|12367.7|12365.7|12367.7|12365.7|12363.7|12361.7|16
1649874000000|2022-04-13 18:20:00|12367.2|12365.2|12364.2|12362.2|12369.7|12367.7|12363.2|12361.2|4
1649874300000|2022-04-13 18:25:00|12365.2|12363.2|12364.7|12362.7|12367.2|12365.2|12361.2|12359.2|16
1649874600000|2022-04-13 18:30:00|12365.2|12363.2|12364.7|12362.7|12367.7|12365.7|12363.2|12361.2|1
1649874900000|2022-04-13 18:35:00|12365.2|12363.2|12367.7|12365.7|12369.7|12367.7|12363.7|12361.7|8
1649875200000|2022-04-13 18:40:00|12367.2|12365.2|12370.7|12368.7|12371.7|12369.7|12366.2|12364.2|2
1649875500000|2022-04-13 18:45:00|12370.2|12368.2|12376.7|12374.7|12376.7|12374.7|12368.7|12366.7|7
1649875800000|2022-04-13 18:50:00|12377.2|12375.2|12374.7|12372.7|12378.7|12376.7|12374.2|12372.2|16
1649876100000|2022-04-13 18:55:00|12375.2|12373.2|12374.2|12372.2|12376.7|12374.7|12373.2|12371.2|2
1649876400000|2022-04-13 19:00:00|12374.7|12372.7|12369.7|12367.7|12375.7|12373.7|12368.2|12366.2|2
1649876700000|2022-04-13 19:05:00|12370.2|12368.2|12376.7|12374.7|12378.7|12376.7|12370.2|12368.2|17
1649877000000|2022-04-13 19:10:00|12376.2|12374.2|12375.2|12373.2|12376.7|12374.7|12372.7|12370.7|3
1649877300000|2022-04-13 19:15:00|12373.7|12371.7|12378.2|12376.2|12379.2|12377.2|12373.7|12371.7|13
1649877600000|2022-04-13 19:20:00|12378.7|12376.7|12379.7|12377.7|12380.2|12378.2|12375.2|12373.2|14
1649877900000|2022-04-13 19:25:00|12380.2|12378.2|12378.7|12376.7|12384.7|12382.7|12377.7|12375.7|23
1649878200000|2022-04-13 19:30:00|12379.2|12377.2|12385.2|12383.2|12389.2|12387.2|12377.7|12375.7|40
1649878500000|2022-04-13 19:35:00|12384.7|12382.7|12385.2|12383.2|12385.2|12383.2|12380.2|12378.2|21
1649878800000|2022-04-13 19:40:00|12384.7|12382.7|12384.7|12382.7|12386.2|12384.2|12382.2|12380.2|10
1649879100000|2022-04-13 19:45:00|12389.2|12387.2|12392.7|12390.7|12396.2|12394.2|12386.7|12384.7|57
1649879400000|2022-04-13 19:50:00|12393.2|12391.2|12379.7|12377.7|12393.2|12391.2|12376.7|12374.7|49
1649879700000|2022-04-13 19:55:00|12379.2|12377.2|12386.6|12380.6|12386.7|12382.2|12376.2|12374.2|69
1649880000000|2022-04-13 20:00:00|12384.5|12378.5|12375.1|12369.1|12384.5|12378.5|12372.7|12366.7|0
1649880300000|2022-04-13 20:05:00|12375|12369|12375.6|12369.6|12376.4|12370.4|12372.7|12366.7|0
1649880600000|2022-04-13 20:10:00|12375.1|12369.1|12372.7|12366.7|12378.2|12372.2|12372.7|12366.7|0
1649880900000|2022-04-13 20:15:00|12373.3|12367.3|12375.6|12369.6|12377|12371|12372.7|12366.7|0
1649881200000|2022-04-13 20:20:00|12375.7|12369.7|12375.6|12369.6|12376.4|12370.4|12375.1|12369.1|0
1649881500000|2022-04-13 20:25:00|12375.7|12369.7|12375.1|12369.1|12377|12371|12375.1|12369.1|0
1649881800000|2022-04-13 20:30:00|12375.6|12369.6|12375.5|12369.5|12375.6|12369.6|12374.9|12368.9|0
1649882100000|2022-04-13 20:35:00|12376.3|12370.3|12375.5|12369.5|12376.3|12370.3|12374.9|12368.9|0
1649882400000|2022-04-13 20:40:00|12376.3|12370.3|12376.3|12370.3|12376.9|12370.9|12374.9|12368.9|0
1649882700000|2022-04-13 20:45:00|12375.5|12369.5|12375.5|12369.5|12376.9|12370.9|12374.9|12368.9|0
1649883000000|2022-04-13 20:50:00|12374.9|12368.9|12374.9|12368.9|12376.3|12370.3|12374.9|12368.9|0
1649883300000|2022-04-13 20:55:00|12375|12369|12373|12367|12376.3|12370.3|12372.8|12366.8|0
1649883600000|2022-04-13 21:00:00|12373.9|12367.9|12374.1|12368.1|12374.1|12368.1|12373|12367|0
1649883900000|2022-04-13 21:05:00|12373.4|12367.4|12372.5|12366.5|12374.1|12368.1|12372.5|12366.5|0
1649884200000|2022-04-13 21:10:00|12372.3|12366.3|12372.5|12366.5|12372.5|12366.5|12372.3|12366.3|0
1649884500000|2022-04-13 21:15:00|12372.9|12366.9|12373.1|12367.1|12373.1|12367.1|12372.5|12366.5|0
1649884800000|2022-04-13 21:20:00|12373.9|12367.9|12374.8|12368.8|12375.2|12369.2|12373.9|12367.9|0
1649885100000|2022-04-13 21:25:00|12374.6|12368.6|12374.6|12368.6|12374.6|12368.6|12374.6|12368.6|0
1649885400000|2022-04-13 21:30:00|12374.8|12368.8|12374.8|12368.8|12374.8|12368.8|12374.8|12368.8|0
1649885700000|2022-04-13 21:35:00|12375|12369|12375|12369|12375|12369|12375|12369|0
1649886300000|2022-04-13 21:45:00|12374.8|12368.8|12374.6|12368.6|12374.8|12368.8|12374.4|12368.4|0
1649886600000|2022-04-13 21:50:00|12374.8|12368.8|12374.8|12368.8|12374.8|12368.8|12374.8|12368.8|0
1649886900000|2022-04-13 21:55:00|12374.6|12368.6|12374.4|12368.4|12374.6|12368.6|12374.4|12368.4|0
1649887200000|2022-04-13 22:00:00|12372.9|12366.9|12372.7|12366.7|12375.4|12369.4|12372.1|12366.1|0
1649887500000|2022-04-13 22:05:00|12372.6|12366.6|12372.7|12366.7|12373.9|12367.9|12372.1|12366.1|0
1649887800000|2022-04-13 22:10:00|12372.9|12366.9|12373.3|12367.3|12373.3|12367.3|12372.1|12366.1|0
1649888100000|2022-04-13 22:15:00|12373.2|12367.2|12374.4|12368.4|12376.4|12370.4|12372.7|12366.7|0
1649888400000|2022-04-13 22:20:00|12374.5|12368.5|12372.7|12366.7|12375.4|12369.4|12372.7|12366.7|0
1649888700000|2022-04-13 22:25:00|12373.3|12367.3|12373.3|12367.3|12373.9|12367.9|12372.1|12366.1|0
1649889000000|2022-04-13 22:30:00|12373.9|12367.9|12377.6|12371.6|12378.2|12372.2|12373.3|12367.3|0
1649889300000|2022-04-13 22:35:00|12378|12372|12379.4|12373.4|12380.7|12374.7|12378|12372|0
1649889600000|2022-04-13 22:40:00|12379.8|12373.8|12380.2|12374.2|12381.3|12375.3|12379.4|12373.4|0
1649889900000|2022-04-13 22:45:00|12380.4|12374.4|12381.3|12375.3|12381.5|12375.5|12380.4|12374.4|0
1649890200000|2022-04-13 22:50:00|12380.9|12374.9|12382.5|12376.5|12382.5|12376.5|12380.7|12374.7|0
1649890500000|2022-04-13 22:55:00|12383.1|12377.1|12382.5|12376.5|12383.1|12377.1|12381.3|12375.3|0
1649890800000|2022-04-13 23:00:00|12382.9|12376.9|12379.8|12373.8|12383.1|12377.1|12379.2|12373.2|0
1649891100000|2022-04-13 23:05:00|12380.2|12374.2|12378.8|12372.8|12380.2|12374.2|12377.6|12371.6|0
1649891400000|2022-04-13 23:10:00|12379.4|12373.4|12377.6|12371.6|12379.4|12373.4|12377.6|12371.6|0
1649891700000|2022-04-13 23:15:00|12378|12372|12380.2|12374.2|12380.7|12374.7|12378|12372|0
1649892000000|2022-04-13 23:20:00|12380.1|12374.1|12381.3|12375.3|12381.9|12375.9|12379.4|12373.4|0
1649892300000|2022-04-13 23:25:00|12380.7|12374.7|12374.4|12368.4|12380.9|12374.9|12373.9|12367.9|0
1649892600000|2022-04-13 23:30:00|12374.2|12368.2|12373.9|12367.9|12374.4|12368.4|12373.3|12367.3|0
1649892900000|2022-04-13 23:35:00|12374.4|12368.4|12372.7|12366.7|12374.4|12368.4|12371.9|12365.9|0
1649893200000|2022-04-13 23:40:00|12373.3|12367.3|12373.9|12367.9|12374.4|12368.4|12372.9|12366.9|0
1649893500000|2022-04-13 23:45:00|12374.2|12368.2|12373.9|12367.9|12376.4|12370.4|12372.7|12366.7|0
1649893800000|2022-04-13 23:50:00|12373.8|12367.8|12373.9|12367.9|12375|12369|12372.7|12366.7|0
1649894100000|2022-04-13 23:55:00|12374.4|12368.4|12373.3|12367.3|12375|12369|12372.7|12366.7|0
1649894400000|2022-04-14 00:00:00|12374.4|12368.4|12380.2|12374.2|12380.7|12374.7|12372.7|12366.7|0
1649894700000|2022-04-14 00:05:00|12380.7|12374.7|12383.9|12377.9|12385.7|12379.7|12377.6|12371.6|0
1649895000000|2022-04-14 00:10:00|12383.1|12377.1|12389.4|12383.4|12391.4|12385.4|12382.3|12376.3|0
1649895300000|2022-04-14 00:15:00|12390|12384|12395.7|12389.7|12397.6|12391.6|12386.8|12380.8|0
1649895600000|2022-04-14 00:20:00|12395.6|12389.6|12397.6|12391.6|12397.7|12391.7|12392.8|12386.8|0
1649895900000|2022-04-14 00:25:00|12397.7|12391.7|12399.5|12393.5|12399.6|12393.6|12395.7|12389.7|0
1649896200000|2022-04-14 00:30:00|12401.4|12395.4|12403.4|12397.4|12403.4|12397.4|12399.5|12393.5|0
1649896500000|2022-04-14 00:35:00|12401.5|12395.5|12401.5|12395.5|12403.4|12397.4|12401.4|12395.4|0
1649896800000|2022-04-14 00:40:00|12401.4|12395.4|12397.6|12391.6|12401.4|12395.4|12397.6|12391.6|0
1649897100000|2022-04-14 00:45:00|12398.6|12392.6|12401.4|12395.4|12401.5|12395.5|12398.6|12392.6|0
1649897400000|2022-04-14 00:50:00|12401.5|12395.5|12403.4|12397.4|12403.4|12397.4|12401.4|12395.4|0
1649897700000|2022-04-14 00:55:00|12401.4|12395.4|12393.7|12387.7|12401.4|12395.4|12393.7|12387.7|0
1649898000000|2022-04-14 01:00:00|12394.6|12388.6|12389.8|12383.8|12395.6|12389.6|12387.8|12381.8|0
1649898300000|2022-04-14 01:05:00|12389.7|12383.7|12389.7|12383.7|12389.7|12383.7|12387.7|12381.7|0
1649898600000|2022-04-14 01:10:00|12388.7|12382.7|12389.7|12383.7|12391.7|12385.7|12388.7|12382.7|0
1649898900000|2022-04-14 01:15:00|12391.6|12385.6|12389.8|12383.8|12391.7|12385.7|12389.7|12383.7|0
1649899200000|2022-04-14 01:20:00|12389.7|12383.7|12391.6|12385.6|12391.7|12385.7|12387.8|12381.8|0
1649899500000|2022-04-14 01:25:00|12391.7|12385.7|12391.6|12385.6|12393.6|12387.6|12391.6|12385.6|0
1649899800000|2022-04-14 01:30:00|12392|12386|12389|12383|12393.2|12387.2|12386.9|12380.9|0
1649900100000|2022-04-14 01:35:00|12389.9|12383.9|12391.1|12385.1|12391.1|12385.1|12389.9|12383.9|0
1649900400000|2022-04-14 01:40:00|12390.2|12384.2|12386.9|12380.9|12391.1|12385.1|12386.9|12380.9|0
1649900700000|2022-04-14 01:45:00|12389.6|12383.6|12393.6|12387.6|12393.6|12387.6|12388.7|12382.7|0
1649901000000|2022-04-14 01:50:00|12393.5|12387.5|12397.5|12391.5|12397.6|12391.6|12393.5|12387.5|0
1649901300000|2022-04-14 01:55:00|12395.6|12389.6|12399.5|12393.5|12401.5|12395.5|12395.6|12389.6|0
1649901600000|2022-04-14 02:00:00|12400.4|12394.4|12399.4|12393.4|12401.5|12395.5|12397.4|12391.4|0
1649901900000|2022-04-14 02:05:00|12399.5|12393.5|12404.7|12398.7|12404.7|12398.7|12399.5|12393.5|0
1649902200000|2022-04-14 02:10:00|12405.1|12399.1|12405.7|12399.7|12409.8|12403.8|12403.6|12397.6|0
1649902500000|2022-04-14 02:15:00|12403.5|12397.5|12404.5|12398.5|12405.5|12399.5|12403.4|12397.4|0
1649902800000|2022-04-14 02:20:00|12403.6|12397.6|12403.5|12397.5|12403.6|12397.6|12401.5|12395.5|0
1649903100000|2022-04-14 02:25:00|12405.4|12399.4|12403.5|12397.5|12405.4|12399.4|12403.4|12397.4|0
1649903400000|2022-04-14 02:30:00|12403.4|12397.4|12399.6|12393.6|12403.4|12397.4|12399.6|12393.6|0
1649903700000|2022-04-14 02:35:00|12398.6|12392.6|12399.6|12393.6|12399.6|12393.6|12398.6|12392.6|0
1649904000000|2022-04-14 02:40:00|12399.5|12393.5|12399.6|12393.6|12401.5|12395.5|12399.5|12393.5|0
1649904300000|2022-04-14 02:45:00|12401.5|12395.5|12399.6|12393.6|12401.6|12395.6|12399.6|12393.6|0
1649904600000|2022-04-14 02:50:00|12399.5|12393.5|12399.6|12393.6|12401.6|12395.6|12399.5|12393.5|0
1649904900000|2022-04-14 02:55:00|12399.7|12393.7|12399.6|12393.6|12399.7|12393.7|12399.6|12393.6|0
1649905200000|2022-04-14 03:00:00|12400.5|12394.5|12403.5|12397.5|12403.5|12397.5|12400.5|12394.5|0
1649905500000|2022-04-14 03:05:00|12401.6|12395.6|12399.6|12393.6|12401.6|12395.6|12397.6|12391.6|0
1649905800000|2022-04-14 03:10:00|12397.6|12391.6|12397.7|12391.7|12399.6|12393.6|12397.6|12391.6|0
1649906100000|2022-04-14 03:15:00|12397.6|12391.6|12403.5|12397.5|12403.6|12397.6|12397.6|12391.6|0
1649906400000|2022-04-14 03:20:00|12401.6|12395.6|12397.7|12391.7|12401.6|12395.6|12397.6|12391.6|0
1649906700000|2022-04-14 03:25:00|12397.6|12391.6|12399.6|12393.6|12399.6|12393.6|12397.6|12391.6|0
1649907000000|2022-04-14 03:30:00|12398.6|12392.6|12398.6|12392.6|12399.6|12393.6|12397.6|12391.6|0
1649907300000|2022-04-14 03:35:00|12399.6|12393.6|12397.6|12391.6|12399.6|12393.6|12397.5|12391.5|0
1649907600000|2022-04-14 03:40:00|12399.5|12393.5|12401.5|12395.5|12401.5|12395.5|12398.5|12392.5|0
1649907900000|2022-04-14 03:45:00|12401.6|12395.6|12405.4|12399.4|12407.5|12401.5|12401.6|12395.6|0
1649908200000|2022-04-14 03:50:00|12404.5|12398.5|12403.4|12397.4|12405.4|12399.4|12402.5|12396.5|0
1649908500000|2022-04-14 03:55:00|12402.4|12396.4|12403.4|12397.4|12403.4|12397.4|12401.5|12395.5|0
1649908800000|2022-04-14 04:00:00|12403.5|12397.5|12405.4|12399.4|12407.4|12401.4|12403.5|12397.5|0
1649909100000|2022-04-14 04:05:00|12406.4|12400.4|12407.4|12401.4|12407.4|12401.4|12405.4|12399.4|0
1649909400000|2022-04-14 04:10:00|12407.5|12401.5|12409.4|12403.4|12409.5|12403.5|12407.4|12401.4|0
1649909700000|2022-04-14 04:15:00|12407.5|12401.5|12409.5|12403.5|12412.4|12406.4|12407.4|12401.4|0
1649910000000|2022-04-14 04:20:00|12409.4|12403.4|12412.4|12406.4|12412.4|12406.4|12409.4|12403.4|0
1649910300000|2022-04-14 04:25:00|12411.4|12405.4|12413.5|12407.5|12415.4|12409.4|12411.4|12405.4|0
1649910600000|2022-04-14 04:30:00|12415.4|12409.4|12413.6|12407.6|12415.5|12409.5|12413.5|12407.5|0
1649910900000|2022-04-14 04:35:00|12413.7|12407.7|12417.5|12411.5|12417.5|12411.5|12413.6|12407.6|0
1649911200000|2022-04-14 04:40:00|12419.4|12413.4|12419.4|12413.4|12419.4|12413.4|12417.5|12411.5|0
1649911500000|2022-04-14 04:45:00|12419.5|12413.5|12421.3|12415.3|12421.4|12415.4|12419.3|12413.3|0
1649911800000|2022-04-14 04:50:00|12419.4|12413.4|12419.3|12413.3|12420.3|12414.3|12419.3|12413.3|0
1649912100000|2022-04-14 04:55:00|12417.4|12411.4|12415.5|12409.5|12417.4|12411.4|12415.5|12409.5|0
1649912400000|2022-04-14 05:00:00|12415.4|12409.4|12415.5|12409.5|12417.5|12411.5|12413.5|12407.5|0
1649912700000|2022-04-14 05:05:00|12416.5|12410.5|12415.4|12409.4|12419.4|12413.4|12415.4|12409.4|0
1649913000000|2022-04-14 05:10:00|12415.5|12409.5|12416.4|12410.4|12417.4|12411.4|12415.4|12409.4|0
1649913300000|2022-04-14 05:15:00|12415.5|12409.5|12417.5|12411.5|12418.4|12412.4|12415.5|12409.5|0
1649913600000|2022-04-14 05:20:00|12417.4|12411.4|12415.5|12409.5|12417.5|12411.5|12415.4|12409.4|0
1649913900000|2022-04-14 05:25:00|12416.4|12410.4|12415.4|12409.4|12416.4|12410.4|12415.4|12409.4|0
1649914200000|2022-04-14 05:30:00|12415.3|12409.3|12419.3|12413.3|12421.2|12415.2|12415.3|12409.3|0
1649914500000|2022-04-14 05:35:00|12419.2|12413.2|12423.3|12417.3|12423.3|12417.3|12419.2|12413.2|0
1649914800000|2022-04-14 05:40:00|12423.2|12417.2|12423.2|12417.2|12423.3|12417.3|12421.2|12415.2|0
1649915100000|2022-04-14 05:45:00|12425.4|12419.4|12424.5|12418.5|12430.8|12424.8|12424.5|12418.5|0
1649915400000|2022-04-14 05:50:00|12424.9|12418.9|12422.5|12416.5|12426.5|12420.5|12420.5|12414.5|0
1649915700000|2022-04-14 05:55:00|12422.1|12416.1|12416.4|12410.4|12424.6|12418.6|12416.4|12410.4|0
1649916000000|2022-04-14 06:00:00|12399.2|12397.2|12395.2|12393.2|12404.2|12402.2|12392.7|12390.7|125
1649916300000|2022-04-14 06:05:00|12393.2|12391.2|12390.2|12388.2|12399.2|12397.2|12385.7|12383.7|76
1649916600000|2022-04-14 06:10:00|12390.7|12388.7|12404.2|12402.2|12407.2|12405.2|12389.2|12387.2|58
1649916900000|2022-04-14 06:15:00|12402.2|12400.2|12409.7|12407.7|12415.2|12413.2|12401.7|12399.7|42
1649917200000|2022-04-14 06:20:00|12410.2|12408.2|12418.2|12416.2|12419.2|12417.2|12407.7|12405.7|48
1649917500000|2022-04-14 06:25:00|12417.7|12415.7|12413.7|12411.7|12419.2|12417.2|12410.2|12408.2|36
1649917800000|2022-04-14 06:30:00|12414.2|12412.2|12408.2|12406.2|12415.2|12413.2|12406.7|12404.7|26
1649918100000|2022-04-14 06:35:00|12408.7|12406.7|12412.2|12410.2|12415.2|12413.2|12408.2|12406.2|8
1649918400000|2022-04-14 06:40:00|12412.7|12410.7|12412.2|12410.2|12414.7|12412.7|12411.2|12409.2|0
1649918700000|2022-04-14 06:45:00|12411.7|12409.7|12408.7|12406.7|12416.7|12414.7|12408.7|12406.7|30
1649919000000|2022-04-14 06:50:00|12408.2|12406.2|12403.2|12401.2|12409.2|12407.2|12397.7|12395.7|53
1649919300000|2022-04-14 06:55:00|12403.7|12401.7|12383.7|12381.7|12403.7|12401.7|12380.7|12378.7|490
1649919600000|2022-04-14 07:00:00|12383.2|12381.2|12393.7|12391.7|12405.2|12403.2|12349.7|12347.7|2628
1649919900000|2022-04-14 07:05:00|12391.7|12389.7|12397.7|12395.7|12406.2|12404.2|12391.2|12389.2|542
1649920200000|2022-04-14 07:10:00|12398.2|12396.2|12420.7|12418.7|12424.2|12422.2|12396.2|12394.2|426
1649920500000|2022-04-14 07:15:00|12419.7|12417.7|12414.7|12412.7|12420.7|12418.7|12405.7|12403.7|386
1649920800000|2022-04-14 07:20:00|12414.2|12412.2|12416.7|12414.7|12421.7|12419.7|12407.7|12405.7|324
1649921100000|2022-04-14 07:25:00|12416.2|12414.2|12441.7|12439.7|12447.7|12445.7|12415.2|12413.2|418
1649921400000|2022-04-14 07:30:00|12442.2|12440.2|12418.7|12416.7|12443.7|12441.7|12418.7|12416.7|470
1649921700000|2022-04-14 07:35:00|12419.2|12417.2|12428.2|12426.2|12430.2|12428.2|12410.2|12408.2|311
1649922000000|2022-04-14 07:40:00|12428.6|12426.6|12427.1|12425.1|12433.1|12431.1|12422.1|12420.1|271
1649922300000|2022-04-14 07:45:00|12427.6|12425.6|12433.1|12431.1|12435.1|12433.1|12425.6|12423.6|253
1649922600000|2022-04-14 07:50:00|12432.6|12430.6|12435.6|12433.6|12437.6|12435.6|12428.6|12426.6|238
1649922900000|2022-04-14 07:55:00|12435.1|12433.1|12439.1|12437.1|12441.1|12439.1|12427.1|12425.1|136
1649923200000|2022-04-14 08:00:00|12440.1|12438.1|12445.1|12443.1|12453.1|12451.1|12439.1|12437.1|267
1649923500000|2022-04-14 08:05:00|12444.6|12442.6|12452.1|12450.1|12457.1|12455.1|12438.6|12436.6|210
1649923800000|2022-04-14 08:10:00|12451.6|12449.6|12448.1|12446.1|12453.1|12451.1|12446.6|12444.6|124
1649924100000|2022-04-14 08:15:00|12448.6|12446.6|12452.1|12450.1|12456.1|12454.1|12446.6|12444.6|113
1649924400000|2022-04-14 08:20:00|12452.6|12450.6|12445.6|12443.6|12456.6|12454.6|12445.6|12443.6|199
1649924700000|2022-04-14 08:25:00|12444.6|12442.6|12445.1|12443.1|12445.6|12443.6|12429.1|12427.1|222
1649925000000|2022-04-14 08:30:00|12445.6|12443.6|12445.1|12443.1|12451.1|12449.1|12439.6|12437.6|206
1649925300000|2022-04-14 08:35:00|12444.6|12442.6|12439.1|12437.1|12447.6|12445.6|12438.1|12436.1|172
1649925600000|2022-04-14 08:40:00|12439.6|12437.6|12444.6|12442.6|12450.1|12448.1|12439.6|12437.6|210
1649925900000|2022-04-14 08:45:00|12444.1|12442.1|12438.1|12436.1|12444.1|12442.1|12436.6|12434.6|86
1649926200000|2022-04-14 08:50:00|12438.6|12436.6|12445.1|12443.1|12448.1|12446.1|12437.1|12435.1|125
1649926500000|2022-04-14 08:55:00|12444.1|12442.1|12440.1|12438.1|12444.1|12442.1|12438.1|12436.1|81
1649926800000|2022-04-14 09:00:00|12439.6|12437.6|12433.1|12431.1|12443.6|12441.6|12430.6|12428.6|93
1649927100000|2022-04-14 09:05:00|12432.6|12430.6|12420.6|12418.6|12435.1|12433.1|12417.6|12415.6|189
1649927400000|2022-04-14 09:10:00|12420.1|12418.1|12420.1|12418.1|12432.1|12430.1|12410.1|12408.1|277
1649927700000|2022-04-14 09:15:00|12419.6|12417.6|12408.1|12406.1|12421.1|12419.1|12406.1|12404.1|227
1649928000000|2022-04-14 09:20:00|12407.6|12405.6|12416.1|12414.1|12416.1|12414.1|12405.1|12403.1|268
1649928300000|2022-04-14 09:25:00|12415.6|12413.6|12417.1|12415.1|12419.1|12417.1|12413.1|12411.1|146
1649928600000|2022-04-14 09:30:00|12417.6|12415.6|12422.6|12420.6|12426.1|12424.1|12417.6|12415.6|96
1649928900000|2022-04-14 09:35:00|12423.1|12421.1|12428.1|12426.1|12429.6|12427.6|12422.6|12420.6|99
1649929200000|2022-04-14 09:40:00|12428.6|12426.6|12422.1|12420.1|12428.6|12426.6|12421.1|12419.1|80
1649929500000|2022-04-14 09:45:00|12422.6|12420.6|12418.6|12416.6|12426.1|12424.1|12417.6|12415.6|68
1649929800000|2022-04-14 09:50:00|12419.1|12417.1|12419.6|12417.6|12424.6|12422.6|12402.1|12400.1|485
1649930100000|2022-04-14 09:55:00|12419.1|12417.1|12428.6|12426.6|12429.6|12427.6|12418.1|12416.1|152
1649930400000|2022-04-14 10:00:00|12429.1|12427.1|12444.1|12442.1|12444.6|12442.6|12427.6|12425.6|185
1649930700000|2022-04-14 10:05:00|12443.6|12441.6|12446.1|12444.1|12448.6|12446.6|12439.1|12437.1|110
1649931000000|2022-04-14 10:10:00|12446.6|12444.6|12444.1|12442.1|12449.1|12447.1|12443.1|12441.1|141
1649931300000|2022-04-14 10:15:00|12444.6|12442.6|12444.6|12442.6|12447.6|12445.6|12443.1|12441.1|103
1649931600000|2022-04-14 10:20:00|12445.1|12443.1|12445.6|12443.6|12449.6|12447.6|12444.6|12442.6|364
1649931900000|2022-04-14 10:25:00|12446.1|12444.1|12444.6|12442.6|12448.1|12446.1|12440.6|12438.6|143
1649932200000|2022-04-14 10:30:00|12445.1|12443.1|12440.6|12438.6|12447.1|12445.1|12438.1|12436.1|64
1649932500000|2022-04-14 10:35:00|12440.1|12438.1|12436.1|12434.1|12440.6|12438.6|12433.1|12431.1|108
1649932800000|2022-04-14 10:40:00|12435.6|12433.6|12432.6|12430.6|12437.1|12435.1|12429.6|12427.6|162
1649933100000|2022-04-14 10:45:00|12432.1|12430.1|12432.1|12430.1|12435.1|12433.1|12431.1|12429.1|53
1649933400000|2022-04-14 10:50:00|12431.6|12429.6|12436.6|12434.6|12436.6|12434.6|12428.6|12426.6|90
1649933700000|2022-04-14 10:55:00|12436.1|12434.1|12436.6|12434.6|12440.1|12438.1|12435.1|12433.1|58
1649934000000|2022-04-14 11:00:00|12436.1|12434.1|12448.6|12446.6|12455.1|12453.1|12432.6|12430.6|290
1649934300000|2022-04-14 11:05:00|12448.1|12446.1|12448.1|12446.1|12453.1|12451.1|12444.1|12442.1|134
1649934600000|2022-04-14 11:10:00|12447.6|12445.6|12445.1|12443.1|12448.6|12446.6|12443.6|12441.6|61
1649934900000|2022-04-14 11:15:00|12445.6|12443.6|12444.1|12442.1|12447.1|12445.1|12441.1|12439.1|40
1649935200000|2022-04-14 11:20:00|12443.6|12441.6|12446.1|12444.1|12449.6|12447.6|12442.6|12440.6|46
1649935500000|2022-04-14 11:25:00|12447.1|12445.1|12449.6|12447.6|12451.6|12449.6|12445.6|12443.6|62
1649935800000|2022-04-14 11:30:00|12449.1|12447.1|12446.1|12444.1|12451.6|12449.6|12445.1|12443.1|59
1649936100000|2022-04-14 11:35:00|12446.6|12444.6|12452.1|12450.1|12452.1|12450.1|12444.6|12442.6|86
1649936400000|2022-04-14 11:40:00|12452.2|12450.2|12448.2|12446.2|12453.7|12451.7|12448.2|12446.2|73
1649936700000|2022-04-14 11:45:00|12447.7|12445.7|12462.2|12460.2|12468.2|12466.2|12447.7|12445.7|485
1649937000000|2022-04-14 11:50:00|12462.7|12460.7|12459.7|12457.7|12464.2|12462.2|12453.2|12451.2|492
1649937300000|2022-04-14 11:55:00|12459.2|12457.2|12459.2|12457.2|12467.7|12465.7|12456.2|12454.2|253
1649937600000|2022-04-14 12:00:00|12458.7|12456.7|12467.2|12465.2|12472.2|12470.2|12458.2|12456.2|150
1649937900000|2022-04-14 12:05:00|12467.7|12465.7|12470.7|12468.7|12471.2|12469.2|12465.7|12463.7|107
1649938200000|2022-04-14 12:10:00|12470.2|12468.2|12467.2|12465.2|12473.7|12471.7|12466.7|12464.7|112
1649938500000|2022-04-14 12:15:00|12467.7|12465.7|12471.7|12469.7|12473.2|12471.2|12467.2|12465.2|198
1649938800000|2022-04-14 12:20:00|12472.2|12470.2|12474.2|12472.2|12474.7|12472.7|12470.7|12468.7|148
1649939100000|2022-04-14 12:25:00|12474.7|12472.7|12477.2|12475.2|12481.7|12479.7|12474.2|12472.2|193
1649939400000|2022-04-14 12:30:00|12476.7|12474.7|12482.2|12480.2|12486.7|12484.7|12476.7|12474.7|322
1649939700000|2022-04-14 12:35:00|12482.7|12480.7|12471.7|12469.7|12483.7|12481.7|12469.2|12467.2|316
1649940000000|2022-04-14 12:40:00|12472.2|12470.2|12475.2|12473.2|12475.7|12473.7|12466.7|12464.7|136
1649940300000|2022-04-14 12:45:00|12474.7|12472.7|12482.2|12480.2|12485.2|12483.2|12474.2|12472.2|305
1649940600000|2022-04-14 12:50:00|12481.7|12479.7|12475.2|12473.2|12486.7|12484.7|12474.7|12472.7|280
1649940900000|2022-04-14 12:55:00|12475.7|12473.7|12480.7|12478.7|12486.7|12484.7|12474.7|12472.7|221
1649941200000|2022-04-14 13:00:00|12482.7|12480.7|12473.2|12471.2|12483.2|12481.2|12472.2|12470.2|146
1649941500000|2022-04-14 13:05:00|12472.7|12470.7|12455.2|12453.2|12473.2|12471.2|12454.2|12452.2|160
1649941800000|2022-04-14 13:10:00|12454.7|12452.7|12451.7|12449.7|12459.7|12457.7|12450.2|12448.2|199
1649942100000|2022-04-14 13:15:00|12451.2|12449.2|12461.7|12459.7|12463.2|12461.2|12450.7|12448.7|206
1649942400000|2022-04-14 13:20:00|12461.2|12459.2|12464.2|12462.2|12470.7|12468.7|12461.2|12459.2|139
1649942700000|2022-04-14 13:25:00|12464.7|12462.7|12483.7|12481.7|12484.7|12482.7|12464.7|12462.7|350
1649943000000|2022-04-14 13:30:00|12484.7|12482.7|12494.2|12492.2|12494.2|12492.2|12477.2|12475.2|536
1649943300000|2022-04-14 13:35:00|12494.7|12492.7|12487.7|12485.7|12501.7|12499.7|12486.7|12484.7|426
1649943600000|2022-04-14 13:40:00|12487.2|12485.2|12481.2|12479.2|12493.2|12491.2|12478.7|12476.7|377
1649943900000|2022-04-14 13:45:00|12479.7|12477.7|12479.2|12477.2|12491.7|12489.7|12478.7|12476.7|346
1649944200000|2022-04-14 13:50:00|12478.7|12476.7|12481.7|12479.7|12483.7|12481.7|12469.7|12467.7|384
1649944500000|2022-04-14 13:55:00|12482.2|12480.2|12478.2|12476.2|12486.2|12484.2|12476.2|12474.2|303
1649944800000|2022-04-14 14:00:00|12478.7|12476.7|12486.2|12484.2|12489.2|12487.2|12478.2|12476.2|467
1649945100000|2022-04-14 14:05:00|12485.7|12483.7|12469.7|12467.7|12485.7|12483.7|12466.2|12464.2|348
1649945400000|2022-04-14 14:10:00|12469|12467|12476.5|12474.5|12478.5|12476.5|12463.5|12461.5|408
1649945700000|2022-04-14 14:15:00|12477|12475|12471|12469|12481|12479|12471|12469|275
1649946000000|2022-04-14 14:20:00|12470|12468|12469|12467|12478|12476|12468.5|12466.5|310
1649946300000|2022-04-14 14:25:00|12468|12466|12468.5|12466.5|12476|12474|12467.5|12465.5|260
1649946600000|2022-04-14 14:30:00|12469|12467|12473|12471|12482|12480|12467|12465|262
1649946900000|2022-04-14 14:35:00|12472.5|12470.5|12469|12467|12473.5|12471.5|12464|12462|430
1649947200000|2022-04-14 14:40:00|12469.5|12467.5|12467|12465|12473.5|12471.5|12465.5|12463.5|235
1649947500000|2022-04-14 14:45:00|12466.5|12464.5|12463|12461|12472.5|12470.5|12462.5|12460.5|260
1649947800000|2022-04-14 14:50:00|12462.5|12460.5|12464|12462|12468|12466|12459|12457|299
1649948100000|2022-04-14 14:55:00|12464.5|12462.5|12463|12461|12469|12467|12462|12460|267
1649948400000|2022-04-14 15:00:00|12462.5|12460.5|12462|12460|12469|12467|12462|12460|381
1649948700000|2022-04-14 15:05:00|12461.5|12459.5|12462|12460|12466|12464|12454.5|12452.5|782
1649949000000|2022-04-14 15:10:00|12462.5|12460.5|12467|12465|12471|12469|12462.5|12460.5|473
1649949300000|2022-04-14 15:15:00|12467.5|12465.5|12460|12458|12469|12467|12457|12455|753
1649949600000|2022-04-14 15:20:00|12459.5|12457.5|12477|12475|12478|12476|12453|12451|890
1649949900000|2022-04-14 15:25:00|12476.5|12474.5|12466|12464|12480.5|12478.5|12459|12457|2064
1649950200000|2022-04-14 15:30:00|12469|12467|12464.5|12462.5|12475|12473|12461|12459|1208
1649950500000|2022-04-14 15:35:00|12464|12462|12463.5|12461.5|12471|12469|12459.5|12457.5|272
1649950800000|2022-04-14 15:40:00|12463|12461|12463.5|12461.5|12472.5|12470.5|12463|12461|92
1649951100000|2022-04-14 15:45:00|12464|12462|12475.5|12473.5|12478.5|12476.5|12464|12462|89
1649951400000|2022-04-14 15:50:00|12476|12474|12471|12469|12480.5|12478.5|12471|12469|80
1649951700000|2022-04-14 15:55:00|12470.5|12468.5|12470.5|12468.5|12476|12474|12469.5|12467.5|42
1649952000000|2022-04-14 16:00:00|12470|12468|12469.5|12467.5|12477.5|12475.5|12466.5|12464.5|36
1649952300000|2022-04-14 16:05:00|12469|12467|12470|12468|12475|12473|12469|12467|84
1649952600000|2022-04-14 16:10:00|12469.5|12467.5|12463.5|12461.5|12471|12469|12462|12460|57
1649952900000|2022-04-14 16:15:00|12464|12462|12462|12460|12466.5|12464.5|12456|12454|22
1649953200000|2022-04-14 16:20:00|12462.5|12460.5|12460|12458|12462.5|12460.5|12454|12452|16
1649953500000|2022-04-14 16:25:00|12460.5|12458.5|12452.5|12450.5|12462|12460|12449|12447|17
1649953800000|2022-04-14 16:30:00|12452|12450|12451.5|12449.5|12453|12451|12447.5|12445.5|25
1649954100000|2022-04-14 16:35:00|12452|12450|12447.5|12445.5|12453|12451|12447|12445|4
1649954400000|2022-04-14 16:40:00|12447|12445|12449.5|12447.5|12452|12450|12447|12445|6
1649954700000|2022-04-14 16:45:00|12450|12448|12447|12445|12450.5|12448.5|12444.5|12442.5|21
1649955000000|2022-04-14 16:50:00|12447.5|12445.5|12444.5|12442.5|12448|12446|12444.5|12442.5|14
1649955300000|2022-04-14 16:55:00|12446.5|12444.5|12455.5|12453.5|12456|12454|12446.5|12444.5|24
1649955600000|2022-04-14 17:00:00|12454|12452|12455.5|12453.5|12457.5|12455.5|12453.5|12451.5|11
1649955900000|2022-04-14 17:05:00|12456|12454|12454|12452|12456.5|12454.5|12450.5|12448.5|13
1649956200000|2022-04-14 17:10:00|12454.5|12452.5|12449|12447|12457|12455|12447.5|12445.5|17
1649956500000|2022-04-14 17:15:00|12449.5|12447.5|12447.5|12445.5|12450.5|12448.5|12443|12441|18
1649956800000|2022-04-14 17:20:00|12447|12445|12448.5|12446.5|12451|12449|12444.5|12442.5|5
1649957100000|2022-04-14 17:25:00|12449|12447|12453|12451|12455.5|12453.5|12449|12447|13
1649957400000|2022-04-14 17:30:00|12455|12453|12463|12461|12465.5|12463.5|12455|12453|15
1649957700000|2022-04-14 17:35:00|12463.5|12461.5|12464.5|12462.5|12467.5|12465.5|12462|12460|11
1649958000000|2022-04-14 17:40:00|12464|12462|12467.5|12465.5|12471.5|12469.5|12463|12461|8
1649958300000|2022-04-14 17:45:00|12468|12466|12473.5|12471.5|12474|12472|12468|12466|3
1649958600000|2022-04-14 17:50:00|12473|12471|12469.5|12467.5|12475|12473|12468.5|12466.5|4
1649958900000|2022-04-14 17:55:00|12470|12468|12475|12473|12475|12473|12469.5|12467.5|2
1649959200000|2022-04-14 18:00:00|12477.5|12475.5|12481.5|12479.5|12483|12481|12473.5|12471.5|24
1649959500000|2022-04-14 18:05:00|12482|12480|12478|12476|12482.5|12480.5|12477|12475|3
1649959800000|2022-04-14 18:10:00|12478.5|12476.5|12479.5|12477.5|12483|12481|12477.5|12475.5|10
1649960100000|2022-04-14 18:15:00|12480|12478|12475|12473|12481.5|12479.5|12475|12473|12
1649960400000|2022-04-14 18:20:00|12474.5|12472.5|12475.5|12473.5|12476|12474|12472|12470|11
1649960700000|2022-04-14 18:25:00|12475|12473|12476|12474|12480.5|12478.5|12470|12468|40
1649961000000|2022-04-14 18:30:00|12476.5|12474.5|12470.5|12468.5|12478.5|12476.5|12464|12462|12
1649961300000|2022-04-14 18:35:00|12470|12468|12466|12464|12472|12470|12465|12463|4
1649961600000|2022-04-14 18:40:00|12467|12465|12471|12469|12472|12470|12467|12465|8
1649961900000|2022-04-14 18:45:00|12470.5|12468.5|12469|12467|12472|12470|12468|12466|2
1649962200000|2022-04-14 18:50:00|12468.5|12466.5|12461.5|12459.5|12469.5|12467.5|12461|12459|15
1649962500000|2022-04-14 18:55:00|12461|12459|12456.5|12454.5|12462|12460|12455.5|12453.5|16
1649962800000|2022-04-14 19:00:00|12456|12454|12454.5|12452.5|12457|12455|12451|12449|18
1649963100000|2022-04-14 19:05:00|12454|12452|12446.5|12444.5|12455.5|12453.5|12446|12444|10
1649963400000|2022-04-14 19:10:00|12447|12445|12450|12448|12450|12448|12445.5|12443.5|1
1649963700000|2022-04-14 19:15:00|12450.5|12448.5|12459.5|12457.5|12460|12458|12450.5|12448.5|4
1649964000000|2022-04-14 19:20:00|12460|12458|12457.5|12455.5|12461|12459|12456|12454|4
1649964300000|2022-04-14 19:25:00|12458|12456|12446.5|12444.5|12458|12456|12446.5|12444.5|21
1649964600000|2022-04-14 19:30:00|12446|12444|12440.5|12438.5|12446.5|12444.5|12440.5|12438.5|13
1649964900000|2022-04-14 19:35:00|12440|12438|12428.5|12426.5|12440|12438|12422|12420|64
1649965200000|2022-04-14 19:40:00|12427|12425|12436|12434|12436|12434|12424.5|12422.5|12
1649965500000|2022-04-14 19:45:00|12435|12433|12428.5|12426.5|12436|12434|12428|12426|19
1649965800000|2022-04-14 19:50:00|12429|12427|12428|12426|12435|12433|12421|12419|53
1649966100000|2022-04-14 19:55:00|12427|12425|12421.7|12415.7|12444.5|12442.5|12413|12411|57
1649966400000|2022-04-14 20:00:00|12426.1|12420.1|12420.4|12414.4|12429.2|12423.2|12419.8|12413.8|0
1649966700000|2022-04-14 20:05:00|12420.9|12414.9|12420.9|12414.9|12422.9|12416.9|12419.8|12413.8|0
1649967000000|2022-04-14 20:10:00|12420.4|12414.4|12419.8|12413.8|12421.5|12415.5|12419.8|12413.8|0
1649967300000|2022-04-14 20:15:00|12420.4|12414.4|12422.3|12416.3|12422.3|12416.3|12419.8|12413.8|0
1649967600000|2022-04-14 20:20:00|12422.9|12416.9|12420.9|12414.9|12424.7|12418.7|12420.9|12414.9|0
1649967900000|2022-04-14 20:25:00|12421|12415|12422.3|12416.3|12424.7|12418.7|12420.9|12414.9|0
1649968200000|2022-04-14 20:30:00|12421.5|12415.5|12424.1|12418.1|12424.1|12418.1|12420.9|12414.9|0
1649968500000|2022-04-14 20:35:00|12423.5|12417.5|12422.8|12416.8|12424.1|12418.1|12422.2|12416.2|0
1649968800000|2022-04-14 20:40:00|12423.2|12417.2|12423.6|12417.6|12423.6|12417.6|12422.2|12416.2|0
1649969100000|2022-04-14 20:45:00|12424.2|12418.2|12430|12424|12431.8|12425.8|12423.6|12417.6|0
1649969400000|2022-04-14 20:50:00|12429.2|12423.2|12430|12424|12430.6|12424.6|12428.6|12422.6|0
1649969700000|2022-04-14 20:55:00|12430.2|12424.2|12430|12424|12431.8|12425.8|12429|12423|0
1650232800000|2022-04-17 22:00:00|12395.6|12389.6|12402.9|12396.9|12404.2|12398.2|12395.6|12389.6|0
1650233100000|2022-04-17 22:05:00|12403.5|12397.5|12412.3|12406.3|12416.3|12410.3|12402.3|12396.3|0
1650233400000|2022-04-17 22:10:00|12412.4|12406.4|12414.9|12408.9|12416.9|12410.9|12407.4|12401.4|0
1650233700000|2022-04-17 22:15:00|12415|12409|12410.6|12404.6|12416.9|12410.9|12409.2|12403.2|0
1650234000000|2022-04-17 22:20:00|12410.2|12404.2|12396.5|12390.5|12410.2|12404.2|12396|12390|0
1650234300000|2022-04-17 22:25:00|12396.6|12390.6|12397.9|12391.9|12401.7|12395.7|12396|12390|0
1650234600000|2022-04-17 22:30:00|12398.5|12392.5|12391.2|12385.2|12402.3|12396.3|12390.4|12384.4|0
1650234900000|2022-04-17 22:35:00|12391.4|12385.4|12390.4|12384.4|12395.6|12389.6|12389.9|12383.9|0
1650235200000|2022-04-17 22:40:00|12390.5|12384.5|12393.7|12387.7|12394.9|12388.9|12386.1|12380.1|0
1650235500000|2022-04-17 22:45:00|12393.9|12387.9|12382.8|12376.8|12395.5|12389.5|12381.1|12375.1|0
1650235800000|2022-04-17 22:50:00|12382.9|12376.9|12389.2|12383.2|12389.2|12383.2|12382.8|12376.8|0
1650236100000|2022-04-17 22:55:00|12389|12383|12389.2|12383.2|12389.2|12383.2|12386.6|12380.6|0
1650236400000|2022-04-17 23:00:00|12390|12384|12383.4|12377.4|12390.5|12384.5|12383.4|12377.4|0
1650236700000|2022-04-17 23:05:00|12383.5|12377.5|12364.5|12358.5|12384.8|12378.8|12363.9|12357.9|0
1650237000000|2022-04-17 23:10:00|12363.9|12357.9|12369.7|12363.7|12371.5|12365.5|12362.7|12356.7|0
1650237300000|2022-04-17 23:15:00|12368.9|12362.9|12369.7|12363.7|12372.1|12366.1|12367.7|12361.7|0
1650237600000|2022-04-17 23:20:00|12369.3|12363.3|12365.9|12359.9|12370.3|12364.3|12362|12356|0
1650237900000|2022-04-17 23:25:00|12365.8|12359.8|12364|12358|12367.8|12361.8|12363.9|12357.9|0
1650238200000|2022-04-17 23:30:00|12364.6|12358.6|12369.4|12363.4|12370.3|12364.3|12364|12358|0
1650238500000|2022-04-17 23:35:00|12369.3|12363.3|12367.2|12361.2|12370.3|12364.3|12366.4|12360.4|0
1650238800000|2022-04-17 23:40:00|12367.4|12361.4|12365.8|12359.8|12369.6|12363.6|12364.6|12358.6|0
1650239100000|2022-04-17 23:45:00|12366.4|12360.4|12360|12354|12367.8|12361.8|12358.9|12352.9|0
1650239400000|2022-04-17 23:50:00|12360.1|12354.1|12356.9|12350.9|12363.2|12357.2|12356.9|12350.9|0
1650239700000|2022-04-17 23:55:00|12358.3|12352.3|12359.5|12353.5|12362.6|12356.6|12356.9|12350.9|0
1650240000000|2022-04-18 00:00:00|12359.4|12353.4|12360|12354|12361.6|12355.6|12355.3|12349.3|0
1650240300000|2022-04-18 00:05:00|12360.1|12354.1|12364.5|12358.5|12366.5|12360.5|12359.6|12353.6|0
1650240600000|2022-04-18 00:10:00|12364.6|12358.6|12365.1|12359.1|12367.1|12361.1|12363.3|12357.3|0
1650240900000|2022-04-18 00:15:00|12365.3|12359.3|12369.1|12363.1|12376|12370|12365.3|12359.3|0
1650241200000|2022-04-18 00:20:00|12368.3|12362.3|12370.3|12364.3|12370.9|12364.9|12367.7|12361.7|0
1650241500000|2022-04-18 00:25:00|12370.7|12364.7|12371|12365|12372.8|12366.8|12368.3|12362.3|0
1650241800000|2022-04-18 00:30:00|12370.6|12364.6|12369|12363|12371|12365|12366.5|12360.5|0
1650242100000|2022-04-18 00:35:00|12368.6|12362.6|12370.2|12364.2|12370.2|12364.2|12366.5|12360.5|0
1650242400000|2022-04-18 00:40:00|12371|12365|12366.5|12360.5|12372.8|12366.8|12365.3|12359.3|0
1650242700000|2022-04-18 00:45:00|12366.4|12360.4|12364.9|12358.9|12366.5|12360.5|12362.7|12356.7|0
1650243000000|2022-04-18 00:50:00|12365.3|12359.3|12370.2|12364.2|12371.6|12365.6|12363.3|12357.3|0
1650243300000|2022-04-18 00:55:00|12369.6|12363.6|12367.1|12361.1|12371.6|12365.6|12367.1|12361.1|0
1650243600000|2022-04-18 01:00:00|12367.8|12361.8|12366.5|12360.5|12371.6|12365.6|12365.9|12359.9|0
1650243900000|2022-04-18 01:05:00|12367.1|12361.1|12370.2|12364.2|12370.2|12364.2|12367.1|12361.1|0
1650244200000|2022-04-18 01:10:00|12370|12364|12367.1|12361.1|12371|12365|12366.5|12360.5|0
1650244500000|2022-04-18 01:15:00|12367|12361|12365.9|12359.9|12369|12363|12365.9|12359.9|0
1650244800000|2022-04-18 01:20:00|12366.5|12360.5|12366.5|12360.5|12367.1|12361.1|12362.7|12356.7|0
1650245100000|2022-04-18 01:25:00|12367.1|12361.1|12369.4|12363.4|12369.6|12363.6|12365.3|12359.3|0
1650245400000|2022-04-18 01:30:00|12369.6|12363.6|12377.9|12371.9|12377.9|12371.9|12368.4|12362.4|0
1650245700000|2022-04-18 01:35:00|12377.4|12371.4|12381.1|12375.1|12382.9|12376.9|12376.4|12370.4|0
1650246000000|2022-04-18 01:40:00|12381.7|12375.7|12380.5|12374.5|12382.9|12376.9|12379.7|12373.7|0
1650246300000|2022-04-18 01:45:00|12380.1|12374.1|12381.1|12375.1|12382.9|12376.9|12379.1|12373.1|0
1650246600000|2022-04-18 01:50:00|12380.5|12374.5|12376|12370|12381.7|12375.7|12376|12370|0
1650246900000|2022-04-18 01:55:00|12376.6|12370.6|12377.4|12371.4|12377.9|12371.9|12376|12370|0
1650247200000|2022-04-18 02:00:00|12377.9|12371.9|12380.5|12374.5|12381.7|12375.7|12377.4|12371.4|0
1650247500000|2022-04-18 02:05:00|12380.7|12374.7|12380.5|12374.5|12381.7|12375.7|12377.9|12371.9|0
1650247800000|2022-04-18 02:10:00|12381.1|12375.1|12377.4|12371.4|12381.1|12375.1|12376.6|12370.6|0
1650248100000|2022-04-18 02:15:00|12377.3|12371.3|12373.4|12367.4|12377.3|12371.3|12372.8|12366.8|0
1650248400000|2022-04-18 02:20:00|12373.2|12367.2|12374.8|12368.8|12375.4|12369.4|12371.6|12365.6|0
1650248700000|2022-04-18 02:25:00|12374.4|12368.4|12376.6|12370.6|12377.9|12371.9|12374.2|12368.2|0
1650249000000|2022-04-18 02:30:00|12376.5|12370.5|12374.8|12368.8|12378.5|12372.5|12374.8|12368.8|0
1650249300000|2022-04-18 02:35:00|12374.2|12368.2|12374.2|12368.2|12375.4|12369.4|12373.4|12367.4|0
1650249600000|2022-04-18 02:40:00|12373.4|12367.4|12374.8|12368.8|12375.4|12369.4|12373.4|12367.4|0
1650249900000|2022-04-18 02:45:00|12375.4|12369.4|12375.4|12369.4|12375.4|12369.4|12374.8|12368.8|0
1650250200000|2022-04-18 02:50:00|12374.8|12368.8|12377.4|12371.4|12377.9|12371.9|12374.2|12368.2|0
1650250500000|2022-04-18 02:55:00|12377.9|12371.9|12379.1|12373.1|12379.7|12373.7|12377|12371|0
1650250800000|2022-04-18 03:00:00|12379.2|12373.2|12377.9|12371.9|12380.5|12374.5|12376.6|12370.6|0
1650251100000|2022-04-18 03:05:00|12378|12372|12376|12370|12378.5|12372.5|12375.4|12369.4|0
1650251400000|2022-04-18 03:10:00|12375.9|12369.9|12375.4|12369.4|12377.4|12371.4|12374.2|12368.2|0
1650251700000|2022-04-18 03:15:00|12374.8|12368.8|12374.2|12368.2|12377.4|12371.4|12374.2|12368.2|0
1650252000000|2022-04-18 03:20:00|12373.8|12367.8|12373.4|12367.4|12374.8|12368.8|12373.4|12367.4|0
1650252300000|2022-04-18 03:25:00|12373.8|12367.8|12375|12369|12375.4|12369.4|12373.4|12367.4|0
1650252600000|2022-04-18 03:30:00|12375.4|12369.4|12376|12370|12376|12370|12373.4|12367.4|0
1650252900000|2022-04-18 03:35:00|12376.6|12370.6|12379.1|12373.1|12379.1|12373.1|12376.6|12370.6|0
1650253200000|2022-04-18 03:40:00|12379.2|12373.2|12383.7|12377.7|12385.5|12379.5|12379.2|12373.2|0
1650253500000|2022-04-18 03:45:00|12383.9|12377.9|12382.9|12376.9|12384.9|12378.9|12382.3|12376.3|0
1650253800000|2022-04-18 03:50:00|12383.7|12377.7|12387.1|12381.1|12387.5|12381.5|12383.7|12377.7|0
1650254100000|2022-04-18 03:55:00|12387|12381|12385.1|12379.1|12387|12381|12384.5|12378.5|0
1650254400000|2022-04-18 04:00:00|12384.9|12378.9|12385.9|12379.9|12387.5|12381.5|12384.9|12378.9|0
1650254700000|2022-04-18 04:05:00|12386.1|12380.1|12384.9|12378.9|12386.9|12380.9|12384.3|12378.3|0
1650255000000|2022-04-18 04:10:00|12385.1|12379.1|12386.1|12380.1|12386.1|12380.1|12384.3|12378.3|0
1650255300000|2022-04-18 04:15:00|12385.5|12379.5|12384.9|12378.9|12385.5|12379.5|12384.3|12378.3|0
1650255600000|2022-04-18 04:20:00|12385.1|12379.1|12383.7|12377.7|12385.5|12379.5|12382.3|12376.3|0
1650255900000|2022-04-18 04:25:00|12384.3|12378.3|12384.3|12378.3|12385.5|12379.5|12383.7|12377.7|0
1650256200000|2022-04-18 04:30:00|12383.7|12377.7|12377.4|12371.4|12383.7|12377.7|12377.4|12371.4|0
1650256500000|2022-04-18 04:35:00|12377.3|12371.3|12377.9|12371.9|12377.9|12371.9|12373.4|12367.4|0
1650256800000|2022-04-18 04:40:00|12378|12372|12377.9|12371.9|12378.5|12372.5|12377.4|12371.4|0
1650257100000|2022-04-18 04:45:00|12378|12372|12376|12370|12378.5|12372.5|12375.4|12369.4|0
1650257400000|2022-04-18 04:50:00|12375.9|12369.9|12375.4|12369.4|12376|12370|12374.2|12368.2|0
1650257700000|2022-04-18 04:55:00|12375.8|12369.8|12375.4|12369.4|12377.9|12371.9|12375.4|12369.4|0
1650258000000|2022-04-18 05:00:00|12376|12370|12378.5|12372.5|12380.5|12374.5|12375.4|12369.4|0
1650258300000|2022-04-18 05:05:00|12378.6|12372.6|12381.7|12375.7|12384.3|12378.3|12378.5|12372.5|0
1650258600000|2022-04-18 05:10:00|12382.3|12376.3|12381.1|12375.1|12382.9|12376.9|12379.1|12373.1|0
1650258900000|2022-04-18 05:15:00|12381.3|12375.3|12377.9|12371.9|12381.7|12375.7|12376.6|12370.6|0
1650259200000|2022-04-18 05:20:00|12377.6|12371.6|12377.9|12371.9|12377.9|12371.9|12376.6|12370.6|0
1650259500000|2022-04-18 05:25:00|12377.4|12371.4|12377.4|12371.4|12377.9|12371.9|12376|12370|0
1650259800000|2022-04-18 05:30:00|12377.9|12371.9|12377.4|12371.4|12381.7|12375.7|12376.6|12370.6|0
1650260100000|2022-04-18 05:35:00|12377.3|12371.3|12377.4|12371.4|12377.9|12371.9|12376|12370|0
1650260400000|2022-04-18 05:40:00|12377.3|12371.3|12377.6|12371.6|12380.5|12374.5|12376.6|12370.6|0
1650260700000|2022-04-18 05:45:00|12377.7|12371.7|12380|12374|12380|12374|12377.7|12371.7|0
1650261000000|2022-04-18 05:50:00|12380.8|12374.8|12387.1|12381.1|12388.3|12382.3|12380|12374|0
1650261300000|2022-04-18 05:55:00|12387.7|12381.7|12390.3|12384.3|12392.1|12386.1|12387.1|12381.1|0
1650261600000|2022-04-18 06:00:00|12390.9|12384.9|12392.7|12386.7|12394.8|12388.8|12390.3|12384.3|0
1650261900000|2022-04-18 06:05:00|12393.4|12387.4|12393.4|12387.4|12395.8|12389.8|12392.7|12386.7|0
1650262200000|2022-04-18 06:10:00|12393.5|12387.5|12390.3|12384.3|12394|12388|12389.5|12383.5|0
1650262500000|2022-04-18 06:15:00|12389.5|12383.5|12387.7|12381.7|12390.3|12384.3|12387.1|12381.1|0
1650262800000|2022-04-18 06:20:00|12387.3|12381.3|12388.9|12382.9|12389.5|12383.5|12387.1|12381.1|0
1650263100000|2022-04-18 06:25:00|12388.3|12382.3|12390.3|12384.3|12390.3|12384.3|12387.1|12381.1|0
1650263400000|2022-04-18 06:30:00|12390.9|12384.9|12390.3|12384.3|12391.5|12385.5|12389.5|12383.5|0
1650263700000|2022-04-18 06:35:00|12390.9|12384.9|12396.8|12390.8|12397.2|12391.2|12389.3|12383.3|0
1650264000000|2022-04-18 06:40:00|12397.2|12391.2|12390.6|12384.6|12397.2|12391.2|12390|12384|0
1650264300000|2022-04-18 06:45:00|12391.2|12385.2|12386.1|12380.1|12393.2|12387.2|12382.3|12376.3|0
1650264600000|2022-04-18 06:50:00|12385.9|12379.9|12388.6|12382.6|12389.2|12383.2|12385.5|12379.5|0
1650264900000|2022-04-18 06:55:00|12388.7|12382.7|12388.2|12382.2|12390.6|12384.6|12388|12382|0
1650265200000|2022-04-18 07:00:00|12388|12382|12383.3|12377.3|12388.6|12382.6|12381.4|12375.4|0
1650265500000|2022-04-18 07:05:00|12382.5|12376.5|12381.9|12375.9|12383.9|12377.9|12381.9|12375.9|0
1650265800000|2022-04-18 07:10:00|12382|12376|12383.9|12377.9|12385.7|12379.7|12381.9|12375.9|0
1650266100000|2022-04-18 07:15:00|12383.5|12377.5|12383.3|12377.3|12384.5|12378.5|12381.9|12375.9|0
1650266400000|2022-04-18 07:20:00|12382.9|12376.9|12384.7|12378.7|12385.1|12379.1|12381.4|12375.4|0
1650266700000|2022-04-18 07:25:00|12385.1|12379.1|12384.5|12378.5|12388.7|12382.7|12384.5|12378.5|0
1650267000000|2022-04-18 07:30:00|12384.1|12378.1|12384.5|12378.5|12384.5|12378.5|12381.4|12375.4|0
1650267300000|2022-04-18 07:35:00|12385.1|12379.1|12378.8|12372.8|12387.1|12381.1|12373|12367|0
1650267600000|2022-04-18 07:40:00|12379.4|12373.4|12379.1|12373.1|12381.4|12375.4|12376.2|12370.2|0
1650267900000|2022-04-18 07:45:00|12378.5|12372.5|12382.9|12376.9|12383.9|12377.9|12378.5|12372.5|0
1650268200000|2022-04-18 07:50:00|12382.7|12376.7|12384.3|12378.3|12385.1|12379.1|12381.7|12375.7|0
1650268500000|2022-04-18 07:55:00|12383.7|12377.7|12384.5|12378.5|12385.9|12379.9|12382.3|12376.3|0
1650268800000|2022-04-18 08:00:00|12384.3|12378.3|12401.9|12395.9|12403.5|12397.5|12383.9|12377.9|0
1650269100000|2022-04-18 08:05:00|12402.3|12396.3|12399.1|12393.1|12403.3|12397.3|12395|12389|0
1650269400000|2022-04-18 08:10:00|12399.5|12393.5|12397|12391|12399.5|12393.5|12396|12390|0
1650269700000|2022-04-18 08:15:00|12397.6|12391.6|12401.3|12395.3|12401.3|12395.3|12397|12391|0
1650270000000|2022-04-18 08:20:00|12400.9|12394.9|12399.5|12393.5|12403.9|12397.9|12399.5|12393.5|0
1650270300000|2022-04-18 08:25:00|12400.1|12394.1|12399.6|12393.6|12402|12396|12399.6|12393.6|0
1650270600000|2022-04-18 08:30:00|12399.7|12393.7|12398.9|12392.9|12400.2|12394.2|12397.7|12391.7|0
1650270900000|2022-04-18 08:35:00|12399.3|12393.3|12398.9|12392.9|12400.2|12394.2|12397.3|12391.3|0
1650271200000|2022-04-18 08:40:00|12398.8|12392.8|12400.2|12394.2|12400.2|12394.2|12397.7|12391.7|0
1650271500000|2022-04-18 08:45:00|12399.8|12393.8|12399.8|12393.8|12400.2|12394.2|12398.9|12392.9|0
1650271800000|2022-04-18 08:50:00|12399.9|12393.9|12395.5|12389.5|12400.2|12394.2|12395.1|12389.1|0
1650272100000|2022-04-18 08:55:00|12395.1|12389.1|12393.3|12387.3|12395.7|12389.7|12392.5|12386.5|0
1650272400000|2022-04-18 09:00:00|12392.9|12386.9|12392.5|12386.5|12393.9|12387.9|12390.7|12384.7|0
1650272700000|2022-04-18 09:05:00|12392.9|12386.9|12392.3|12386.3|12393.9|12387.9|12391.3|12385.3|0
1650273000000|2022-04-18 09:10:00|12391.9|12385.9|12388.8|12382.8|12392.3|12386.3|12388.8|12382.8|0
1650273300000|2022-04-18 09:15:00|12389.2|12383.2|12387.6|12381.6|12391.3|12385.3|12387.2|12381.2|0
1650273600000|2022-04-18 09:20:00|12387.2|12381.2|12375.5|12369.5|12387.2|12381.2|12372.3|12366.3|0
1650273900000|2022-04-18 09:25:00|12375.1|12369.1|12377.5|12371.5|12379.9|12373.9|12374.9|12368.9|0
1650274200000|2022-04-18 09:30:00|12377.1|12371.1|12379.7|12373.7|12380.6|12374.6|12376.7|12370.7|0
1650274500000|2022-04-18 09:35:00|12380.1|12374.1|12379.5|12373.5|12381.7|12375.7|12379.1|12373.1|0
1650274800000|2022-04-18 09:40:00|12379.7|12373.7|12379.1|12373.1|12381.7|12375.7|12378.5|12372.5|0
1650275100000|2022-04-18 09:45:00|12379.2|12373.2|12380.7|12374.7|12381.1|12375.1|12378|12372|0
1650275400000|2022-04-18 09:50:00|12381.1|12375.1|12381.1|12375.1|12381.1|12375.1|12378.5|12372.5|0
1650275700000|2022-04-18 09:55:00|12380.7|12374.7|12381.3|12375.3|12381.7|12375.7|12379.1|12373.1|0
1650276000000|2022-04-18 10:00:00|12381.1|12375.1|12385.5|12379.5|12386.1|12380.1|12380.1|12374.1|0
1650276300000|2022-04-18 10:05:00|12385.1|12379.1|12387.1|12381.1|12388|12382|12383.7|12377.7|0
1650276600000|2022-04-18 10:10:00|12387.5|12381.5|12386.9|12380.9|12388|12382|12385.5|12379.5|0
1650276900000|2022-04-18 10:15:00|12386.8|12380.8|12385.5|12379.5|12387.5|12381.5|12385.5|12379.5|0
1650277200000|2022-04-18 10:20:00|12385.1|12379.1|12386.1|12380.1|12388|12382|12384.9|12378.9|0
1650277500000|2022-04-18 10:25:00|12386.9|12380.9|12396|12390|12397.6|12391.6|12386.9|12380.9|0
1650277800000|2022-04-18 10:30:00|12396.4|12390.4|12393.4|12387.4|12396.4|12390.4|12392.5|12386.5|0
1650278100000|2022-04-18 10:35:00|12393.5|12387.5|12391.9|12385.9|12393.8|12387.8|12391.3|12385.3|0
1650278400000|2022-04-18 10:40:00|12391.5|12385.5|12393.8|12387.8|12396.4|12390.4|12391.3|12385.3|0
1650278700000|2022-04-18 10:45:00|12394|12388|12394|12388|12395.6|12389.6|12393.2|12387.2|0
1650279000000|2022-04-18 10:50:00|12394.4|12388.4|12393.8|12387.8|12395.6|12389.6|12393.2|12387.2|0
1650279300000|2022-04-18 10:55:00|12393.4|12387.4|12391.9|12385.9|12395.6|12389.6|12391.9|12385.9|0
1650279600000|2022-04-18 11:00:00|12392.5|12386.5|12401|12395|12401.9|12395.9|12392.5|12386.5|0
1650279900000|2022-04-18 11:05:00|12400.9|12394.9|12409.1|12403.1|12411.4|12405.4|12400.8|12394.8|0
1650280200000|2022-04-18 11:10:00|12409.7|12403.7|12420.9|12414.9|12422.3|12416.3|12409.1|12403.1|0
1650280500000|2022-04-18 11:15:00|12421|12415|12423.3|12417.3|12425.6|12419.6|12419.3|12413.3|0
1650280800000|2022-04-18 11:20:00|12423.6|12417.6|12419.3|12413.3|12424.6|12418.6|12418.7|12412.7|0
1650281100000|2022-04-18 11:25:00|12419.5|12413.5|12418.3|12412.3|12419.9|12413.9|12416.7|12410.7|0
1650281400000|2022-04-18 11:30:00|12418.7|12412.7|12418.7|12412.7|12419.9|12413.9|12416.1|12410.1|0
1650281700000|2022-04-18 11:35:00|12417.9|12411.9|12412.9|12406.9|12417.9|12411.9|12412.3|12406.3|0
1650282000000|2022-04-18 11:40:00|12412.3|12406.3|12413.5|12407.5|12413.5|12407.5|12408.4|12402.4|0
1650282300000|2022-04-18 11:45:00|12413.6|12407.6|12408.4|12402.4|12414.1|12408.1|12408.2|12402.2|0
1650282600000|2022-04-18 11:50:00|12407.8|12401.8|12408.4|12402.4|12410|12404|12405.2|12399.2|0
1650282900000|2022-04-18 11:55:00|12408.8|12402.8|12406|12400|12408.8|12402.8|12404|12398|0
1650283200000|2022-04-18 12:00:00|12406.6|12400.6|12409.2|12403.2|12411|12405|12404.6|12398.6|0
1650283500000|2022-04-18 12:05:00|12409.8|12403.8|12405.6|12399.6|12412.3|12406.3|12403.4|12397.4|0
1650283800000|2022-04-18 12:10:00|12405.2|12399.2|12401.5|12395.5|12407.2|12401.2|12399.3|12393.3|0
1650284100000|2022-04-18 12:15:00|12402.1|12396.1|12403.6|12397.6|12405.6|12399.6|12397.7|12391.7|0
1650284400000|2022-04-18 12:20:00|12403.4|12397.4|12406.2|12400.2|12407.8|12401.8|12403.4|12397.4|0
1650284700000|2022-04-18 12:25:00|12406|12400|12409.4|12403.4|12410.4|12404.4|12405.2|12399.2|0
1650285000000|2022-04-18 12:30:00|12409.8|12403.8|12407.8|12401.8|12410.4|12404.4|12404|12398|0
1650285300000|2022-04-18 12:35:00|12408.4|12402.4|12415.5|12409.5|12418.7|12412.7|12408.4|12402.4|0
1650285600000|2022-04-18 12:40:00|12416.1|12410.1|12409.8|12403.8|12416.7|12410.7|12409.2|12403.2|0
1650285900000|2022-04-18 12:45:00|12410.4|12404.4|12411|12405|12411.6|12405.6|12408.4|12402.4|0
1650286200000|2022-04-18 12:50:00|12410.9|12404.9|12405.8|12399.8|12412.3|12406.3|12404.4|12398.4|0
1650286500000|2022-04-18 12:55:00|12406|12400|12404.4|12398.4|12411.3|12405.3|12403.8|12397.8|0
1650286800000|2022-04-18 13:00:00|12404|12398|12414.5|12408.5|12415.5|12409.5|12401.2|12395.2|0
1650287100000|2022-04-18 13:05:00|12413.9|12407.9|12413.9|12407.9|12415.9|12409.9|12412.7|12406.7|0
1650287400000|2022-04-18 13:10:00|12414.3|12408.3|12419.6|12413.6|12419.6|12413.6|12413.3|12407.3|0
1650287700000|2022-04-18 13:15:00|12420.2|12414.2|12417|12411|12422.8|12416.8|12416.7|12410.7|0
1650288000000|2022-04-18 13:20:00|12416.7|12410.7|12419|12413|12419.6|12413.6|12416.5|12410.5|0
1650288300000|2022-04-18 13:25:00|12418.4|12412.4|12411.3|12405.3|12418.4|12412.4|12408.7|12402.7|0
1650288600000|2022-04-18 13:30:00|12410.7|12404.7|12453.8|12447.8|12463.8|12457.8|12410.7|12404.7|0
1650288900000|2022-04-18 13:35:00|12453.7|12447.7|12459.4|12453.4|12474.6|12468.6|12451.8|12445.8|0
1650289200000|2022-04-18 13:40:00|12458.8|12452.8|12468.9|12462.9|12478.4|12472.4|12447.9|12441.9|0
1650289500000|2022-04-18 13:45:00|12469.5|12463.5|12464.3|12458.3|12470.1|12464.1|12453.1|12447.1|0
1650289800000|2022-04-18 13:50:00|12464.4|12458.4|12440.4|12434.4|12467.5|12461.5|12434.7|12428.7|0
1650290100000|2022-04-18 13:55:00|12440|12434|12435.9|12429.9|12440.4|12434.4|12428.9|12422.9|0
1650290400000|2022-04-18 14:00:00|12435.8|12429.8|12446.7|12440.7|12451.1|12445.1|12418.3|12412.3|0
1650290700000|2022-04-18 14:05:00|12447.3|12441.3|12423.8|12417.8|12448.9|12442.9|12423.2|12417.2|0
1650291000000|2022-04-18 14:10:00|12422.6|12416.6|12448.5|12442.5|12451.5|12445.5|12421.4|12415.4|0
1650291300000|2022-04-18 14:15:00|12449.3|12443.3|12452.6|12446.6|12455.7|12449.7|12442.2|12436.2|0
1650291600000|2022-04-18 14:20:00|12451.8|12445.8|12474.7|12468.7|12476.5|12470.5|12450|12444|0
1650291900000|2022-04-18 14:25:00|12475.3|12469.3|12460.1|12454.1|12479.7|12473.7|12458.1|12452.1|0
1650292200000|2022-04-18 14:30:00|12460.5|12454.5|12470.2|12464.2|12470.2|12464.2|12458.9|12452.9|0
1650292500000|2022-04-18 14:35:00|12470.8|12464.8|12471.6|12465.6|12471.6|12465.6|12460.7|12454.7|0
1650292800000|2022-04-18 14:40:00|12472.1|12466.1|12473.3|12467.3|12479.7|12473.7|12467.6|12461.6|0
1650293100000|2022-04-18 14:45:00|12473.1|12467.1|12470.3|12464.3|12477.9|12471.9|12464.4|12458.4|0
1650293400000|2022-04-18 14:50:00|12469.7|12463.7|12455.9|12449.9|12470.3|12464.3|12453.3|12447.3|0
1650293700000|2022-04-18 14:55:00|12456.5|12450.5|12456.5|12450.5|12457|12451|12445.6|12439.6|0
1650294000000|2022-04-18 15:00:00|12457|12451|12464|12458|12464|12458|12450.7|12444.7|0
1650294300000|2022-04-18 15:05:00|12464.6|12458.6|12455.9|12449.9|12465.9|12459.9|12455.9|12449.9|0
1650294600000|2022-04-18 15:10:00|12456.5|12450.5|12454.5|12448.5|12460.2|12454.2|12452.7|12446.7|0
1650294900000|2022-04-18 15:15:00|12453.9|12447.9|12443.8|12437.8|12455.9|12449.9|12439.3|12433.3|0
1650295200000|2022-04-18 15:20:00|12428.9|12422.9|12411.8|12405.8|12432.1|12426.1|12410.6|12404.6|0
1650295500000|2022-04-18 15:25:00|12411.2|12405.2|12409.8|12403.8|12414.4|12408.4|12402.9|12396.9|0
1650295800000|2022-04-18 15:30:00|12409.2|12403.2|12405|12399|12411.8|12405.8|12399.7|12393.7|0
1650296100000|2022-04-18 15:35:00|12404.6|12398.6|12397.3|12391.3|12406.2|12400.2|12393.5|12387.5|0
1650296400000|2022-04-18 15:40:00|12396.7|12390.7|12399.4|12393.4|12401.2|12395.2|12391.6|12385.6|0
1650296700000|2022-04-18 15:45:00|12398.8|12392.8|12384.2|12378.2|12399.4|12393.4|12383.6|12377.6|0
1650297000000|2022-04-18 15:50:00|12384.8|12378.8|12395.6|12389.6|12395.6|12389.6|12382.2|12376.2|0
1650297300000|2022-04-18 15:55:00|12394.6|12388.6|12405.7|12399.7|12406.9|12400.9|12393.1|12387.1|0
1650297600000|2022-04-18 16:00:00|12406.3|12400.3|12398.8|12392.8|12407.7|12401.7|12393.1|12387.1|0
1650297900000|2022-04-18 16:05:00|12399.4|12393.4|12393.7|12387.7|12404.5|12398.5|12393.7|12387.7|0
1650298200000|2022-04-18 16:10:00|12393.3|12387.3|12383|12377|12395.6|12389.6|12379.8|12373.8|0
1650298500000|2022-04-18 16:15:00|12382.2|12376.2|12377.3|12371.3|12384.2|12378.2|12375.3|12369.3|0
1650298800000|2022-04-18 16:20:00|12377.2|12371.2|12381|12375|12381|12375|12375.3|12369.3|0
1650299100000|2022-04-18 16:25:00|12380.4|12374.4|12374.8|12368.8|12381|12375|12371.5|12365.5|0
1650299400000|2022-04-18 16:30:00|12373.6|12367.6|12375.4|12369.4|12379.2|12373.2|12369.1|12363.1|0
1650299700000|2022-04-18 16:35:00|12376|12370|12375.4|12369.4|12381.1|12375.1|12372.2|12366.2|0
1650300000000|2022-04-18 16:40:00|12376|12370|12382.3|12376.3|12383.7|12377.7|12367.1|12361.1|0
1650300300000|2022-04-18 16:45:00|12383.1|12377.1|12381.1|12375.1|12388.1|12382.1|12378.6|12372.6|0
1650300600000|2022-04-18 16:50:00|12381.2|12375.2|12391.8|12385.8|12393.2|12387.2|12380.5|12374.5|0
1650300900000|2022-04-18 16:55:00|12391.2|12385.2|12390.6|12384.6|12395.8|12389.8|12388.6|12382.6|0
1650301200000|2022-04-18 17:00:00|12390.7|12384.7|12390.2|12384.2|12393.8|12387.8|12386.9|12380.9|0
1650301500000|2022-04-18 17:05:00|12390|12384|12405.8|12399.8|12405.8|12399.8|12389.4|12383.4|0
1650301800000|2022-04-18 17:10:00|12405.5|12399.5|12407.2|12401.2|12416.5|12410.5|12405.2|12399.2|0
1650302100000|2022-04-18 17:15:00|12406.6|12400.6|12391.4|12385.4|12407.2|12401.2|12390.8|12384.8|0
1650302400000|2022-04-18 17:20:00|12391.3|12385.3|12401.4|12395.4|12406|12400|12388.8|12382.8|0
1650302700000|2022-04-18 17:25:00|12401.5|12395.5|12409.2|12403.2|12409.8|12403.8|12399.1|12393.1|0
1650303000000|2022-04-18 17:30:00|12409.8|12403.8|12442.7|12436.7|12442.7|12436.7|12407.6|12401.6|0
1650303300000|2022-04-18 17:35:00|12442.6|12436.6|12450.8|12444.8|12452.8|12446.8|12440.7|12434.7|0
1650303600000|2022-04-18 17:40:00|12451.2|12445.2|12455.3|12449.3|12456.5|12450.5|12448.2|12442.2|0
1650303900000|2022-04-18 17:45:00|12455.9|12449.9|12459.7|12453.7|12462.8|12456.8|12449|12443|0
1650304200000|2022-04-18 17:50:00|12459.1|12453.1|12461.1|12455.1|12462.2|12456.2|12453.3|12447.3|0
1650304500000|2022-04-18 17:55:00|12461.9|12455.9|12457.3|12451.3|12472|12466|12453|12447|0
1650304800000|2022-04-18 18:00:00|12457.4|12451.4|12459.3|12453.3|12467.4|12461.4|12454.2|12448.2|0
1650305100000|2022-04-18 18:05:00|12457.9|12451.9|12453|12447|12461.1|12455.1|12449.8|12443.8|0
1650305400000|2022-04-18 18:10:00|12453.6|12447.6|12453.6|12447.6|12453.6|12447.6|12445.3|12439.3|0
1650305700000|2022-04-18 18:15:00|12453|12447|12444.1|12438.1|12464.3|12458.3|12435.2|12429.2|0
1650306000000|2022-04-18 18:20:00|12444.7|12438.7|12466.8|12460.8|12466.8|12460.8|12441.5|12435.5|0
1650306300000|2022-04-18 18:25:00|12466.2|12460.2|12452.4|12446.4|12472.6|12466.6|12447.3|12441.3|0
1650306600000|2022-04-18 18:30:00|12451.6|12445.6|12459.9|12453.9|12461.1|12455.1|12451.4|12445.4|0
1650306900000|2022-04-18 18:35:00|12459.3|12453.3|12456.8|12450.8|12466.8|12460.8|12453.6|12447.6|0
1650307200000|2022-04-18 18:40:00|12456.7|12450.7|12449.8|12443.8|12460.5|12454.5|12446.7|12440.7|0
1650307500000|2022-04-18 18:45:00|12449.9|12443.9|12446.1|12440.1|12451|12445|12439.7|12433.7|0
1650307800000|2022-04-18 18:50:00|12446|12440|12451|12445|12456.2|12450.2|12442.1|12436.1|0
1650308100000|2022-04-18 18:55:00|12450.4|12444.4|12437.7|12431.7|12451|12445|12437.1|12431.1|0
1650308400000|2022-04-18 19:00:00|12437.3|12431.3|12430|12424|12442|12436|12429.4|12423.4|0
1650308700000|2022-04-18 19:05:00|12430.8|12424.8|12428.2|12422.2|12438.3|12432.3|12426.2|12420.2|0
1650309000000|2022-04-18 19:10:00|12429.4|12423.4|12422.5|12416.5|12437.1|12431.1|12416.2|12410.2|0
1650309300000|2022-04-18 19:15:00|12422.1|12416.1|12417.4|12411.4|12429.8|12423.8|12416.2|12410.2|0
1650309600000|2022-04-18 19:20:00|12418|12412|12409.9|12403.9|12424.5|12418.5|12406.7|12400.7|0
1650309900000|2022-04-18 19:25:00|12410.1|12404.1|12404.7|12398.7|12411|12405|12403.2|12397.2|0
1650310200000|2022-04-18 19:30:00|12403.6|12397.6|12385|12379|12403.6|12397.6|12381.9|12375.9|0
1650310500000|2022-04-18 19:35:00|12384.4|12378.4|12380.7|12374.7|12387|12381|12376.9|12370.9|0
1650310800000|2022-04-18 19:40:00|12381.9|12375.9|12385.8|12379.8|12391.5|12385.5|12374.4|12368.4|0
1650311100000|2022-04-18 19:45:00|12385|12379|12374.6|12368.6|12385|12379|12371.8|12365.8|0
1650311400000|2022-04-18 19:50:00|12374.4|12368.4|12390.2|12384.2|12392.8|12386.8|12369.2|12363.2|0
1650311700000|2022-04-18 19:55:00|12389.6|12383.6|12427.7|12421.7|12427.7|12421.7|12388.4|12382.4|0
1650312000000|2022-04-18 20:00:00|12428.3|12422.3|12448.4|12442.4|12448.4|12442.4|12425.1|12419.1|0
1650312300000|2022-04-18 20:05:00|12447.8|12441.8|12457.3|12451.3|12463.6|12457.6|12444.7|12438.7|0
1650312600000|2022-04-18 20:10:00|12457.9|12451.9|12457.9|12451.9|12459.5|12453.5|12453|12447|0
1650312900000|2022-04-18 20:15:00|12457.3|12451.3|12464.3|12458.3|12468.2|12462.2|12456.7|12450.7|0
1650313200000|2022-04-18 20:20:00|12464.9|12458.9|12464.4|12458.4|12466.6|12460.6|12464.3|12458.3|0
1650313500000|2022-04-18 20:25:00|12463.6|12457.6|12459.9|12453.9|12464.4|12458.4|12457.3|12451.3|0
1650313800000|2022-04-18 20:30:00|12459.5|12453.5|12457.1|12451.1|12459.9|12453.9|12453.9|12447.9|0
1650314100000|2022-04-18 20:35:00|12457.7|12451.7|12457.7|12451.7|12459|12453|12457.1|12451.1|0
1650314400000|2022-04-18 20:40:00|12458.4|12452.4|12459.6|12453.6|12459.6|12453.6|12458.4|12452.4|0
1650314700000|2022-04-18 20:45:00|12459|12453|12455.3|12449.3|12460.8|12454.8|12455.3|12449.3|0
1650315000000|2022-04-18 20:50:00|12455.9|12449.9|12455.3|12449.3|12456.5|12450.5|12455.3|12449.3|0
1650315300000|2022-04-18 20:55:00|12455.5|12449.5|12454.7|12448.7|12455.9|12449.9|12454.7|12448.7|0
1650315600000|2022-04-18 21:00:00|12455.3|12449.3|12457.7|12451.7|12457.9|12451.9|12455.3|12449.3|0
1650315900000|2022-04-18 21:05:00|12457.5|12451.5|12456.9|12450.9|12457.5|12451.5|12456.9|12450.9|0
1650316200000|2022-04-18 21:10:00|12457.3|12451.3|12455.7|12449.7|12457.3|12451.3|12454.9|12448.9|0
1650316500000|2022-04-18 21:15:00|12455.9|12449.9|12454.7|12448.7|12455.9|12449.9|12454.5|12448.5|0
1650316800000|2022-04-18 21:20:00|12455.3|12449.3|12456.7|12450.7|12456.7|12450.7|12455.3|12449.3|0
1650317100000|2022-04-18 21:25:00|12456.9|12450.9|12455.3|12449.3|12456.9|12450.9|12455.3|12449.3|0
1650317400000|2022-04-18 21:30:00|12455.5|12449.5|12455.5|12449.5|12455.5|12449.5|12455.1|12449.1|0
1650317700000|2022-04-18 21:35:00|12455.7|12449.7|12456.9|12450.9|12456.9|12450.9|12455.5|12449.5|0
1650318000000|2022-04-18 21:40:00|12457.3|12451.3|12457.9|12451.9|12458.1|12452.1|12456.9|12450.9|0
1650318300000|2022-04-18 21:45:00|12458.1|12452.1|12457.3|12451.3|12458.4|12452.4|12457.3|12451.3|0
1650318600000|2022-04-18 21:50:00|12457.9|12451.9|12458.4|12452.4|12459.2|12453.2|12457.3|12451.3|0
1650318900000|2022-04-18 21:55:00|12458.1|12452.1|12458.1|12452.1|12459.6|12453.6|12458.1|12452.1|0
1650319200000|2022-04-18 22:00:00|12457.9|12451.9|12457.7|12451.7|12460|12454|12453.3|12447.3|0
1650319500000|2022-04-18 22:05:00|12458.4|12452.4|12452.7|12446.7|12458.4|12452.4|12452.7|12446.7|0
1650319800000|2022-04-18 22:10:00|12452.1|12446.1|12456.5|12450.5|12457.1|12451.1|12451.4|12445.4|0
1650320100000|2022-04-18 22:15:00|12456.9|12450.9|12454.5|12448.5|12458.4|12452.4|12453.3|12447.3|0
1650320400000|2022-04-18 22:20:00|12455.3|12449.3|12458.5|12452.5|12458.5|12452.5|12454.5|12448.5|0
1650320700000|2022-04-18 22:25:00|12459.1|12453.1|12460.3|12454.3|12461.1|12455.1|12458.5|12452.5|0
1650321000000|2022-04-18 22:30:00|12461.1|12455.1|12456.6|12450.6|12461.1|12455.1|12453.4|12447.4|0
1650321300000|2022-04-18 22:35:00|12455.8|12449.8|12454.6|12448.6|12458.4|12452.4|12454|12448|0
1650321600000|2022-04-18 22:40:00|12454.2|12448.2|12453.4|12447.4|12455.8|12449.8|12452.7|12446.7|0
1650321900000|2022-04-18 22:45:00|12452.7|12446.7|12453.4|12447.4|12454|12448|12452.1|12446.1|0
1650322200000|2022-04-18 22:50:00|12453.5|12447.5|12452.1|12446.1|12454|12448|12452.1|12446.1|0
1650322500000|2022-04-18 22:55:00|12452.7|12446.7|12450.1|12444.1|12452.7|12446.7|12450.1|12444.1|0
1650322800000|2022-04-18 23:00:00|12451.5|12445.5|12455.2|12449.2|12456.6|12450.6|12450.9|12444.9|0
1650323100000|2022-04-18 23:05:00|12454.8|12448.8|12452.1|12446.1|12455.2|12449.2|12452.1|12446.1|0
1650323400000|2022-04-18 23:10:00|12452.7|12446.7|12450.9|12444.9|12452.7|12446.7|12449.9|12443.9|0
1650323700000|2022-04-18 23:15:00|12450.5|12444.5|12450.9|12444.9|12454|12448|12450.1|12444.1|0
1650324000000|2022-04-18 23:20:00|12451.5|12445.5|12450.9|12444.9|12452.7|12446.7|12449.5|12443.5|0
1650324300000|2022-04-18 23:25:00|12450.5|12444.5|12447.7|12441.7|12450.9|12444.9|12447.7|12441.7|0
1650324600000|2022-04-18 23:30:00|12447.8|12441.8|12448.3|12442.3|12448.3|12442.3|12446.4|12440.4|0
1650324900000|2022-04-18 23:35:00|12448.9|12442.9|12447.7|12441.7|12448.9|12442.9|12445.8|12439.8|0
1650325200000|2022-04-18 23:40:00|12447.9|12441.9|12449.5|12443.5|12449.5|12443.5|12447.9|12441.9|0
1650325500000|2022-04-18 23:45:00|12449.6|12443.6|12462.9|12456.9|12467.3|12461.3|12449.6|12443.6|0
1650325800000|2022-04-18 23:50:00|12463.5|12457.5|12473|12467|12476.1|12470.1|12462.1|12456.1|0
1650326100000|2022-04-18 23:55:00|12473.6|12467.6|12474.2|12468.2|12476.7|12470.7|12471.7|12465.7|0
1650326400000|2022-04-19 00:00:00|12474.8|12468.8|12465.3|12459.3|12474.8|12468.8|12464.7|12458.7|0
1650326700000|2022-04-19 00:05:00|12465.7|12459.7|12464.7|12458.7|12468.6|12462.6|12463.5|12457.5|0
1650327000000|2022-04-19 00:10:00|12465.3|12459.3|12467.3|12461.3|12469.2|12463.2|12464.1|12458.1|0
1650327300000|2022-04-19 00:15:00|12467.2|12461.2|12422.1|12416.1|12467.8|12461.8|12422|12416|0
1650327600000|2022-04-19 00:20:00|12424|12418|12422.1|12416.1|12425.9|12419.9|12420.1|12414.1|0
1650327900000|2022-04-19 00:25:00|12424|12418|12416.4|12410.4|12425.9|12419.9|12416.3|12410.3|0
1650328200000|2022-04-19 00:30:00|12416.5|12410.5|12416.4|12410.4|12417.4|12411.4|12412.5|12406.5|0
1650328500000|2022-04-19 00:35:00|12414.5|12408.5|12412.5|12406.5|12416.4|12410.4|12412.5|12406.5|0
1650328800000|2022-04-19 00:40:00|12410.6|12404.6|12403.6|12397.6|12410.6|12404.6|12403.6|12397.6|0
1650329100000|2022-04-19 00:45:00|12410.6|12404.6|12397.4|12391.4|12411|12405|12397.3|12391.3|0
1650329400000|2022-04-19 00:50:00|12397.3|12391.3|12403.8|12397.8|12403.8|12397.8|12391.1|12385.1|0
1650329700000|2022-04-19 00:55:00|12402.9|12396.9|12401.7|12395.7|12402.9|12396.9|12397.5|12391.5|0
1650330000000|2022-04-19 01:00:00|12394.7|12388.7|12392.7|12386.7|12394.8|12388.8|12386.8|12380.8|0
1650330300000|2022-04-19 01:05:00|12394.7|12388.7|12394.7|12388.7|12394.7|12388.7|12392.6|12386.6|0
1650330600000|2022-04-19 01:10:00|12395.6|12389.6|12404.4|12398.4|12405.4|12399.4|12395.6|12389.6|0
1650330900000|2022-04-19 01:15:00|12401.5|12395.5|12390.9|12384.9|12402.5|12396.5|12390.8|12384.8|0
1650331200000|2022-04-19 01:20:00|12390.8|12384.8|12400.7|12394.7|12400.7|12394.7|12388.9|12382.9|0
1650331500000|2022-04-19 01:25:00|12402.6|12396.6|12408.4|12402.4|12409.3|12403.3|12402.6|12396.6|0
1650331800000|2022-04-19 01:30:00|12416.8|12410.8|12414.3|12408.3|12418.4|12412.4|12414.2|12408.2|0
1650332100000|2022-04-19 01:35:00|12415.2|12409.2|12416.4|12410.4|12418.4|12412.4|12414.3|12408.3|0
1650332400000|2022-04-19 01:40:00|12416.3|12410.3|12412.2|12406.2|12416.4|12410.4|12412.1|12406.1|0
1650332700000|2022-04-19 01:45:00|12412.1|12406.1|12418.4|12412.4|12418.5|12412.5|12412.1|12406.1|0
1650333000000|2022-04-19 01:50:00|12417.5|12411.5|12416.3|12410.3|12417.5|12411.5|12412.2|12406.2|0
1650333300000|2022-04-19 01:55:00|12416.4|12410.4|12412.2|12406.2|12418.4|12412.4|12412.1|12406.1|0
1650333600000|2022-04-19 02:00:00|12403.5|12397.5|12406.5|12400.5|12406.5|12400.5|12402.5|12396.5|0
1650333900000|2022-04-19 02:05:00|12406.4|12400.4|12404.4|12398.4|12406.4|12400.4|12404.4|12398.4|0
1650334200000|2022-04-19 02:10:00|12402.4|12396.4|12398.5|12392.5|12402.5|12396.5|12396.6|12390.6|0
1650334500000|2022-04-19 02:15:00|12398.6|12392.6|12402.5|12396.5|12402.5|12396.5|12396.6|12390.6|0
1650334800000|2022-04-19 02:20:00|12400.5|12394.5|12402.4|12396.4|12402.4|12396.4|12400.5|12394.5|0
1650335100000|2022-04-19 02:25:00|12402.5|12396.5|12398.5|12392.5|12402.5|12396.5|12398.5|12392.5|0
1650335400000|2022-04-19 02:30:00|12400.4|12394.4|12402.3|12396.3|12402.4|12396.4|12400.4|12394.4|0
1650335700000|2022-04-19 02:35:00|12402.4|12396.4|12408.3|12402.3|12408.3|12402.3|12402.3|12396.3|0
1650336000000|2022-04-19 02:40:00|12408.2|12402.2|12406.3|12400.3|12408.3|12402.3|12406.3|12400.3|0
1650336300000|2022-04-19 02:45:00|12406.4|12400.4|12408.3|12402.3|12408.3|12402.3|12406.3|12400.3|0
1650336600000|2022-04-19 02:50:00|12406.4|12400.4|12408.3|12402.3|12408.4|12402.4|12406.3|12400.3|0
1650336900000|2022-04-19 02:55:00|12406.4|12400.4|12404.5|12398.5|12406.4|12400.4|12404.4|12398.4|0
1650337200000|2022-04-19 03:00:00|12405.4|12399.4|12405.5|12399.5|12406.4|12400.4|12404.4|12398.4|0
1650337500000|2022-04-19 03:05:00|12405.4|12399.4|12404.5|12398.5|12405.5|12399.5|12404.4|12398.4|0
1650337800000|2022-04-19 03:10:00|12402.6|12396.6|12406.6|12400.6|12406.6|12400.6|12402.6|12396.6|0
1650338100000|2022-04-19 03:15:00|12413.4|12407.4|12416.4|12410.4|12416.4|12410.4|12412.2|12406.2|0
1650338400000|2022-04-19 03:20:00|12417.3|12411.3|12424.8|12418.8|12424.8|12418.8|12416.4|12410.4|0
1650338700000|2022-04-19 03:25:00|12424.3|12418.3|12424.8|12418.8|12426.9|12420.9|12423.7|12417.7|0
1650339000000|2022-04-19 03:30:00|12425.7|12419.7|12424.8|12418.8|12426.9|12420.9|12424.8|12418.8|0
1650339300000|2022-04-19 03:35:00|12423.9|12417.9|12422.8|12416.8|12424.8|12418.8|12422.7|12416.7|0
1650339600000|2022-04-19 03:40:00|12422.7|12416.7|12422.7|12416.7|12424.8|12418.8|12420.7|12414.7|0
1650339900000|2022-04-19 03:45:00|12422.3|12416.3|12416.5|12410.5|12422.7|12416.7|12414.4|12408.4|0
1650340200000|2022-04-19 03:50:00|12417.4|12411.4|12416.5|12410.5|12420.7|12414.7|12416.5|12410.5|0
1650340500000|2022-04-19 03:55:00|12415.6|12409.6|12416.5|12410.5|12416.5|12410.5|12414.4|12408.4|0
1650340800000|2022-04-19 04:00:00|12408.7|12402.7|12407.7|12401.7|12408.8|12402.8|12406.7|12400.7|0
1650341100000|2022-04-19 04:05:00|12408.7|12402.7|12408.7|12402.7|12410.7|12404.7|12408.7|12402.7|0
1650341400000|2022-04-19 04:10:00|12409.7|12403.7|12408.7|12402.7|12410.7|12404.7|12408.6|12402.6|0
1650341700000|2022-04-19 04:15:00|12408.6|12402.6|12411.6|12405.6|12411.6|12405.6|12408.6|12402.6|0
1650342000000|2022-04-19 04:20:00|12410.6|12404.6|12410.6|12404.6|12412.5|12406.5|12410.6|12404.6|0
1650342300000|2022-04-19 04:25:00|12410.5|12404.5|12410.5|12404.5|12412.5|12406.5|12410.5|12404.5|0
1650342600000|2022-04-19 04:30:00|12410.6|12404.6|12410.7|12404.7|12410.7|12404.7|12408.6|12402.6|0
1650342900000|2022-04-19 04:35:00|12410.8|12404.8|12408.8|12402.8|12410.8|12404.8|12408.8|12402.8|0
1650343200000|2022-04-19 04:40:00|12408.7|12402.7|12408.8|12402.8|12408.8|12402.8|12406.8|12400.8|0
1650343500000|2022-04-19 04:45:00|12410.7|12404.7|12416.5|12410.5|12416.5|12410.5|12408.8|12402.8|0
1650343800000|2022-04-19 04:50:00|12414.6|12408.6|12418.5|12412.5|12418.5|12412.5|12414.5|12408.5|0
1650344100000|2022-04-19 04:55:00|12419.4|12413.4|12418.5|12412.5|12420.5|12414.5|12418.5|12412.5|0
1650344400000|2022-04-19 05:00:00|12419.5|12413.5|12414.5|12408.5|12420.5|12414.5|12414.5|12408.5|0
1650344700000|2022-04-19 05:05:00|12416.5|12410.5|12414.4|12408.4|12416.5|12410.5|12410.5|12404.5|0
1650345000000|2022-04-19 05:10:00|12414.3|12408.3|12414.4|12408.4|12416.3|12410.3|12413.4|12407.4|0
1650345300000|2022-04-19 05:15:00|12422.2|12416.2|12420.6|12414.6|12422.7|12416.7|12416.4|12410.4|0
1650345600000|2022-04-19 05:20:00|12419.7|12413.7|12420.6|12414.6|12420.6|12414.6|12418.5|12412.5|0
1650345900000|2022-04-19 05:25:00|12419.7|12413.7|12420.6|12414.6|12424.8|12418.8|12418.5|12412.5|0
1650346200000|2022-04-19 05:30:00|12412.4|12406.4|12413.1|12407.1|12415.1|12409.1|12410.5|12404.5|0
1650346500000|2022-04-19 05:35:00|12412.1|12406.1|12417|12411|12417|12411|12411.1|12405.1|0
1650346800000|2022-04-19 05:40:00|12416.9|12410.9|12417.1|12411.1|12419|12413|12415|12409|0
1650347100000|2022-04-19 05:45:00|12417|12411|12418.9|12412.9|12420.8|12414.8|12413.1|12407.1|0
1650347400000|2022-04-19 05:50:00|12420.8|12414.8|12422.9|12416.9|12424.8|12418.8|12419|12413|0
1650347700000|2022-04-19 05:55:00|12421|12415|12417|12411|12422.9|12416.9|12417|12411|0
1650348000000|2022-04-19 06:00:00|12430.4|12428.4|12421.4|12419.4|12432.4|12430.4|12407.9|12405.9|111
1650348300000|2022-04-19 06:05:00|12425.4|12423.4|12427.4|12425.4|12427.4|12425.4|12407.4|12405.4|114
1650348600000|2022-04-19 06:10:00|12428.4|12426.4|12423.4|12421.4|12428.4|12426.4|12415.4|12413.4|81
1650348900000|2022-04-19 06:15:00|12425.4|12423.4|12421.4|12419.4|12429.9|12427.9|12419.4|12417.4|83
1650349200000|2022-04-19 06:20:00|12423.4|12421.4|12431.4|12429.4|12434.9|12432.9|12416.9|12414.9|60
1650349500000|2022-04-19 06:25:00|12431.9|12429.9|12427.4|12425.4|12433.4|12431.4|12426.4|12424.4|41
1650349800000|2022-04-19 06:30:00|12425.4|12423.4|12422.4|12420.4|12425.4|12423.4|12419.4|12417.4|16
1650350100000|2022-04-19 06:35:00|12424.4|12422.4|12417.4|12415.4|12424.9|12422.9|12414.4|12412.4|19
1650350400000|2022-04-19 06:40:00|12418.9|12416.9|12420.9|12418.9|12421.4|12419.4|12414.9|12412.9|30
1650350700000|2022-04-19 06:45:00|12420.4|12418.4|12418.4|12416.4|12422.9|12420.9|12413.4|12411.4|43
1650351000000|2022-04-19 06:50:00|12416.9|12414.9|12414.9|12412.9|12420.4|12418.4|12411.4|12409.4|24
1650351300000|2022-04-19 06:55:00|12415.4|12413.4|12420.9|12418.9|12423.9|12421.9|12411.9|12409.9|103
1650351600000|2022-04-19 07:00:00|12419.4|12417.4|12379.4|12377.4|12419.4|12417.4|12362.4|12360.4|1347
1650351900000|2022-04-19 07:05:00|12380.4|12378.4|12354.4|12352.4|12387.4|12385.4|12341.9|12339.9|824
1650352200000|2022-04-19 07:10:00|12353.9|12351.9|12317.9|12315.9|12353.9|12351.9|12317.9|12315.9|714
1650352500000|2022-04-19 07:15:00|12318.4|12316.4|12313.9|12311.9|12326.4|12324.4|12308.4|12306.4|732
1650352800000|2022-04-19 07:20:00|12313.4|12311.4|12337.4|12335.4|12339.4|12337.4|12306.9|12304.9|410
1650353100000|2022-04-19 07:25:00|12343.4|12341.4|12339.4|12337.4|12343.4|12341.4|12328.9|12326.9|233
1650353400000|2022-04-19 07:30:00|12339.9|12337.9|12319.4|12317.4|12347.9|12345.9|12319.4|12317.4|461
1650353700000|2022-04-19 07:35:00|12319.9|12317.9|12315.9|12313.9|12319.9|12317.9|12305.9|12303.9|394
1650354000000|2022-04-19 07:40:00|12315.4|12313.4|12298.4|12296.4|12315.4|12313.4|12296.4|12294.4|472
1650354300000|2022-04-19 07:45:00|12298.9|12296.9|12305.4|12303.4|12314.9|12312.9|12294.9|12292.9|499
1650354600000|2022-04-19 07:50:00|12304.4|12302.4|12295.4|12293.4|12310.4|12308.4|12294.4|12292.4|324
1650354900000|2022-04-19 07:55:00|12294.9|12292.9|12301.9|12299.9|12310.9|12308.9|12294.4|12292.4|362
1650355200000|2022-04-19 08:00:00|12301.4|12299.4|12299.5|12297.5|12308.9|12306.9|12295|12293|383
1650355500000|2022-04-19 08:05:00|12300|12298|12316.5|12314.5|12323|12321|12298|12296|335
1650355800000|2022-04-19 08:10:00|12316|12314|12304.5|12302.5|12316.5|12314.5|12303|12301|211
1650356100000|2022-04-19 08:15:00|12305|12303|12299.5|12297.5|12310|12308|12299.5|12297.5|185
1650356400000|2022-04-19 08:20:00|12299|12297|12289.5|12287.5|12303|12301|12289|12287|237
1650356700000|2022-04-19 08:25:00|12290|12288|12286|12284|12294.5|12292.5|12283|12281|213
1650357000000|2022-04-19 08:30:00|12287|12285|12298.5|12296.5|12299.5|12297.5|12284.5|12282.5|243
1650357300000|2022-04-19 08:35:00|12299|12297|12296|12294|12303|12301|12295.5|12293.5|142
1650357600000|2022-04-19 08:40:00|12295|12293|12297|12295|12303.5|12301.5|12292.5|12290.5|142
1650357900000|2022-04-19 08:45:00|12296.5|12294.5|12272.5|12270.5|12297|12295|12268|12266|177
1650358200000|2022-04-19 08:50:00|12272|12270|12261.5|12259.5|12272.5|12270.5|12261|12259|259
1650358500000|2022-04-19 08:55:00|12261|12259|12261.5|12259.5|12262.5|12260.5|12254|12252|252
1650358800000|2022-04-19 09:00:00|12261|12259|12256.5|12254.5|12261|12259|12244|12242|182
1650359100000|2022-04-19 09:05:00|12257|12255|12245|12243|12257|12255|12241|12239|200
1650359400000|2022-04-19 09:10:00|12244|12242|12235.5|12233.5|12245|12243|12232.5|12230.5|217
1650359700000|2022-04-19 09:15:00|12235|12233|12234.5|12232.5|12243|12241|12233.5|12231.5|253
1650360000000|2022-04-19 09:20:00|12235|12233|12226.5|12224.5|12245|12243|12226|12224|182
1650360300000|2022-04-19 09:25:00|12227|12225|12223|12221|12230|12228|12221.5|12219.5|212
1650360600000|2022-04-19 09:30:00|12222.5|12220.5|12226.5|12224.5|12227.5|12225.5|12216.5|12214.5|183
1650360900000|2022-04-19 09:35:00|12226|12224|12230.5|12228.5|12234.5|12232.5|12226|12224|258
1650361200000|2022-04-19 09:40:00|12231|12229|12235|12233|12236.5|12234.5|12226.5|12224.5|139
1650361500000|2022-04-19 09:45:00|12235.5|12233.5|12238.5|12236.5|12239.5|12237.5|12230.5|12228.5|213
1650361800000|2022-04-19 09:50:00|12239|12237|12238.5|12236.5|12244.5|12242.5|12232|12230|95
1650362100000|2022-04-19 09:55:00|12239|12237|12250.5|12248.5|12254|12252|12239|12237|164
1650362400000|2022-04-19 10:00:00|12249.5|12247.5|12254.5|12252.5|12256.5|12254.5|12247|12245|195
1650362700000|2022-04-19 10:05:00|12255|12253|12255.5|12253.5|12261|12259|12253.5|12251.5|223
1650363000000|2022-04-19 10:10:00|12255|12253|12266|12264|12267.5|12265.5|12254|12252|109
1650363300000|2022-04-19 10:15:00|12265.5|12263.5|12279.5|12277.5|12282.5|12280.5|12265.5|12263.5|126
1650363600000|2022-04-19 10:20:00|12279|12277|12282.5|12280.5|12286.5|12284.5|12277.5|12275.5|113
1650363900000|2022-04-19 10:25:00|12283|12281|12284.5|12282.5|12288.5|12286.5|12278|12276|201
1650364200000|2022-04-19 10:30:00|12285|12283|12282|12280|12288.5|12286.5|12278.5|12276.5|107
1650364500000|2022-04-19 10:35:00|12282.5|12280.5|12284|12282|12290.5|12288.5|12282|12280|138
1650364800000|2022-04-19 10:40:00|12283.5|12281.5|12280.5|12278.5|12284|12282|12274|12272|119
1650365100000|2022-04-19 10:45:00|12280|12278|12268.5|12266.5|12280|12278|12264|12262|101
1650365400000|2022-04-19 10:50:00|12268|12266|12268.5|12266.5|12270|12268|12265|12263|99
1650365700000|2022-04-19 10:55:00|12269|12267|12269.5|12267.5|12269.5|12267.5|12262.5|12260.5|63
1650366000000|2022-04-19 11:00:00|12270|12268|12266.5|12264.5|12273|12271|12263|12261|103
1650366300000|2022-04-19 11:05:00|12267|12265|12268.5|12266.5|12270.5|12268.5|12265|12263|87
1650366600000|2022-04-19 11:10:00|12268|12266|12267|12265|12271.5|12269.5|12266|12264|61
1650366900000|2022-04-19 11:15:00|12267.5|12265.5|12263|12261|12272|12270|12262.5|12260.5|63
1650367200000|2022-04-19 11:20:00|12262.5|12260.5|12263|12261|12265.5|12263.5|12259|12257|70
1650367500000|2022-04-19 11:25:00|12263.5|12261.5|12257.5|12255.5|12267|12265|12256|12254|41
1650367800000|2022-04-19 11:30:00|12258|12256|12260.5|12258.5|12265|12263|12257.5|12255.5|73
1650368100000|2022-04-19 11:35:00|12261|12259|12256|12254|12261.5|12259.5|12251.5|12249.5|60
1650368400000|2022-04-19 11:40:00|12256.5|12254.5|12253.4|12251.4|12260.5|12258.5|12253.4|12251.4|51
1650368700000|2022-04-19 11:45:00|12252.9|12250.9|12254.9|12252.9|12256.4|12254.4|12248.4|12246.4|45
1650369000000|2022-04-19 11:50:00|12255.4|12253.4|12261.9|12259.9|12264.9|12262.9|12255.4|12253.4|71
1650369300000|2022-04-19 11:55:00|12261.4|12259.4|12252.9|12250.9|12263.4|12261.4|12252.4|12250.4|48
1650369600000|2022-04-19 12:00:00|12253.4|12251.4|12254.9|12252.9|12255.4|12253.4|12246.4|12244.4|94
1650369900000|2022-04-19 12:05:00|12255.4|12253.4|12252.4|12250.4|12260.9|12258.9|12248.9|12246.9|159
1650370200000|2022-04-19 12:10:00|12251.9|12249.9|12241.4|12239.4|12251.9|12249.9|12240.4|12238.4|73
1650370500000|2022-04-19 12:15:00|12241.9|12239.9|12232.4|12230.4|12243.4|12241.4|12231.9|12229.9|131
1650370800000|2022-04-19 12:20:00|12231.4|12229.4|12228.9|12226.9|12231.9|12229.9|12220.4|12218.4|182
1650371100000|2022-04-19 12:25:00|12228.4|12226.4|12230.4|12228.4|12230.4|12228.4|12223.9|12221.9|137
1650371400000|2022-04-19 12:30:00|12229.9|12227.9|12232.4|12230.4|12233.4|12231.4|12224.9|12222.9|156
1650371700000|2022-04-19 12:35:00|12232.9|12230.9|12227.9|12225.9|12236.4|12234.4|12223.4|12221.4|184
1650372000000|2022-04-19 12:40:00|12227.4|12225.4|12221.9|12219.9|12234.4|12232.4|12221.9|12219.9|176
1650372300000|2022-04-19 12:45:00|12221.4|12219.4|12218.4|12216.4|12227.9|12225.9|12209.9|12207.9|598
1650372600000|2022-04-19 12:50:00|12218.9|12216.9|12219.9|12217.9|12223.9|12221.9|12216.4|12214.4|198
1650372900000|2022-04-19 12:55:00|12220.4|12218.4|12229.4|12227.4|12231.4|12229.4|12217.9|12215.9|118
1650373200000|2022-04-19 13:00:00|12228.9|12226.9|12232.4|12230.4|12235.4|12233.4|12227.9|12225.9|218
1650373500000|2022-04-19 13:05:00|12231.9|12229.9|12232.4|12230.4|12232.9|12230.9|12223.9|12221.9|380
1650373800000|2022-04-19 13:10:00|12231.9|12229.9|12233.4|12231.4|12235.4|12233.4|12231.4|12229.4|101
1650374100000|2022-04-19 13:15:00|12233.9|12231.9|12240.4|12238.4|12242.4|12240.4|12233.4|12231.4|122
1650374400000|2022-04-19 13:20:00|12240.9|12238.9|12249.9|12247.9|12249.9|12247.9|12238.4|12236.4|112
1650374700000|2022-04-19 13:25:00|12250.9|12248.9|12253.4|12251.4|12253.9|12251.9|12243.9|12241.9|122
1650375000000|2022-04-19 13:30:00|12253.9|12251.9|12255.4|12253.4|12267.9|12265.9|12253.4|12251.4|278
1650375300000|2022-04-19 13:35:00|12254.9|12252.9|12245.4|12243.4|12262.9|12260.9|12245.4|12243.4|218
1650375600000|2022-04-19 13:40:00|12245.9|12243.9|12253.4|12251.4|12262.4|12260.4|12241.9|12239.9|219
1650375900000|2022-04-19 13:45:00|12252.9|12250.9|12246.9|12244.9|12255.9|12253.9|12244.4|12242.4|218
1650376200000|2022-04-19 13:50:00|12247.9|12245.9|12260.4|12258.4|12265.9|12263.9|12245.4|12243.4|213
1650376500000|2022-04-19 13:55:00|12259.9|12257.9|12279.9|12277.9|12280.9|12278.9|12259.4|12257.4|405
1650376800000|2022-04-19 14:00:00|12280.4|12278.4|12280.9|12278.9|12285.4|12283.4|12274.9|12272.9|250
1650377100000|2022-04-19 14:05:00|12280.4|12278.4|12286.4|12284.4|12290.4|12288.4|12277.9|12275.9|318
1650377400000|2022-04-19 14:10:00|12285.1|12283.1|12286.6|12284.6|12292.1|12290.1|12283.6|12281.6|350
1650377700000|2022-04-19 14:15:00|12287.1|12285.1|12269.6|12267.6|12287.6|12285.6|12269.6|12267.6|253
1650378000000|2022-04-19 14:20:00|12270.6|12268.6|12278.6|12276.6|12279.1|12277.1|12267.6|12265.6|249
1650378300000|2022-04-19 14:25:00|12279.1|12277.1|12286.1|12284.1|12288.1|12286.1|12278.1|12276.1|234
1650378600000|2022-04-19 14:30:00|12286.6|12284.6|12291.1|12289.1|12292.6|12290.6|12281.6|12279.6|219
1650378900000|2022-04-19 14:35:00|12290.6|12288.6|12297.1|12295.1|12300.6|12298.6|12289.6|12287.6|277
1650379200000|2022-04-19 14:40:00|12297.6|12295.6|12301.1|12299.1|12302.6|12300.6|12292.6|12290.6|296
1650379500000|2022-04-19 14:45:00|12301.6|12299.6|12305.6|12303.6|12309.6|12307.6|12299.6|12297.6|190
1650379800000|2022-04-19 14:50:00|12306.1|12304.1|12295.6|12293.6|12307.6|12305.6|12295.6|12293.6|198
1650380100000|2022-04-19 14:55:00|12296.1|12294.1|12291.1|12289.1|12297.6|12295.6|12289.6|12287.6|164
1650380400000|2022-04-19 15:00:00|12289.6|12287.6|12294.6|12292.6|12295.1|12293.1|12284.6|12282.6|300
1650380700000|2022-04-19 15:05:00|12295.1|12293.1|12299.6|12297.6|12302.6|12300.6|12291.1|12289.1|388
1650381000000|2022-04-19 15:10:00|12298.6|12296.6|12301.6|12299.6|12304.6|12302.6|12297.1|12295.1|357
1650381300000|2022-04-19 15:15:00|12301.1|12299.1|12304.6|12302.6|12305.6|12303.6|12295.1|12293.1|801
1650381600000|2022-04-19 15:20:00|12305.6|12303.6|12300.6|12298.6|12306.6|12304.6|12294.1|12292.1|727
1650381900000|2022-04-19 15:25:00|12301.1|12299.1|12284.6|12282.6|12301.6|12299.6|12282.1|12280.1|1504
1650382200000|2022-04-19 15:30:00|12286.6|12284.6|12272.1|12270.1|12288.6|12286.6|12271.6|12269.6|1365
1650382500000|2022-04-19 15:35:00|12273.1|12271.1|12280.1|12278.1|12280.6|12278.6|12272.6|12270.6|419
1650382800000|2022-04-19 15:40:00|12279.6|12277.6|12283.6|12281.6|12289.6|12287.6|12279.6|12277.6|147
1650383100000|2022-04-19 15:45:00|12284.1|12282.1|12293.1|12291.1|12296.1|12294.1|12284.1|12282.1|116
1650383400000|2022-04-19 15:50:00|12293.6|12291.6|12307.1|12305.1|12307.1|12305.1|12293.6|12291.6|115
1650383700000|2022-04-19 15:55:00|12307.6|12305.6|12304.1|12302.1|12309.1|12307.1|12302.1|12300.1|890
1650384000000|2022-04-19 16:00:00|12305.1|12303.1|12307.1|12305.1|12307.1|12305.1|12301.1|12299.1|59
1650384300000|2022-04-19 16:05:00|12306.1|12304.1|12312.1|12310.1|12312.1|12310.1|12305.6|12303.6|91
1650384600000|2022-04-19 16:10:00|12311.6|12309.6|12312.1|12310.1|12313.1|12311.1|12310.6|12308.6|57
1650384900000|2022-04-19 16:15:00|12312.6|12310.6|12314.6|12312.6|12315.6|12313.6|12310.6|12308.6|30
1650385200000|2022-04-19 16:20:00|12314.1|12312.1|12315.1|12313.1|12317.1|12315.1|12313.1|12311.1|6
1650385500000|2022-04-19 16:25:00|12315.6|12313.6|12312.1|12310.1|12316.1|12314.1|12310.1|12308.1|35
1650385800000|2022-04-19 16:30:00|12311.6|12309.6|12314.6|12312.6|12314.6|12312.6|12310.6|12308.6|51
1650386100000|2022-04-19 16:35:00|12315.1|12313.1|12304.6|12302.6|12315.1|12313.1|12304.1|12302.1|38
1650386400000|2022-04-19 16:40:00|12305.1|12303.1|12306.6|12304.6|12308.1|12306.1|12302.6|12300.6|11
1650386700000|2022-04-19 16:45:00|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|12304.1|12302.1|11
1650387000000|2022-04-19 16:50:00|12305.6|12303.6|12307.1|12305.1|12311.1|12309.1|12305.6|12303.6|32
1650387300000|2022-04-19 16:55:00|12307.6|12305.6|12302.1|12300.1|12308.1|12306.1|12301.1|12299.1|27
1650387600000|2022-04-19 17:00:00|12302.6|12300.6|12307.6|12305.6|12308.1|12306.1|12302.6|12300.6|16
1650387900000|2022-04-19 17:05:00|12308.1|12306.1|12304.1|12302.1|12308.1|12306.1|12303.1|12301.1|8
1650388200000|2022-04-19 17:10:00|12302.6|12300.6|12303.1|12301.1|12303.1|12301.1|12301.1|12299.1|5
1650388500000|2022-04-19 17:15:00|12303.6|12301.6|12304.6|12302.6|12308.1|12306.1|12303.1|12301.1|8
1650388800000|2022-04-19 17:20:00|12304.1|12302.1|12306.6|12304.6|12308.1|12306.1|12303.6|12301.6|71
1650389100000|2022-04-19 17:25:00|12306.1|12304.1|12292.6|12290.6|12306.1|12304.1|12292.6|12290.6|53
1650389400000|2022-04-19 17:30:00|12293.1|12291.1|12301.1|12299.1|12304.6|12302.6|12292.6|12290.6|17
1650389700000|2022-04-19 17:35:00|12301.6|12299.6|12302.6|12300.6|12303.6|12301.6|12301.1|12299.1|5
1650390000000|2022-04-19 17:40:00|12305.6|12303.6|12302.6|12300.6|12306.1|12304.1|12301.1|12299.1|24
1650390300000|2022-04-19 17:45:00|12302.1|12300.1|12306.6|12304.6|12306.6|12304.6|12300.1|12298.1|14
1650390600000|2022-04-19 17:50:00|12307.1|12305.1|12309.1|12307.1|12313.1|12311.1|12307.1|12305.1|14
1650390900000|2022-04-19 17:55:00|12310.1|12308.1|12314.1|12312.1|12317.1|12315.1|12309.1|12307.1|28
1650391200000|2022-04-19 18:00:00|12313.6|12311.6|12307.6|12305.6|12315.1|12313.1|12307.6|12305.6|10
1650391500000|2022-04-19 18:05:00|12308.1|12306.1|12307.1|12305.1|12313.1|12311.1|12305.6|12303.6|26
1650391800000|2022-04-19 18:10:00|12306.6|12304.6|12301.6|12299.6|12306.6|12304.6|12299.1|12297.1|29
1650392100000|2022-04-19 18:15:00|12301.1|12299.1|12310.6|12308.6|12312.1|12310.1|12301.1|12299.1|86
1650392400000|2022-04-19 18:20:00|12310.1|12308.1|12311.1|12309.1|12314.6|12312.6|12303.1|12301.1|35
1650392700000|2022-04-19 18:25:00|12310.6|12308.6|12310.6|12308.6|12312.6|12310.6|12303.6|12301.6|43
1650393000000|2022-04-19 18:30:00|12310.1|12308.1|12303.1|12301.1|12311.1|12309.1|12302.6|12300.6|10
1650393300000|2022-04-19 18:35:00|12303.6|12301.6|12311.6|12309.6|12316.1|12314.1|12301.1|12299.1|20
1650393600000|2022-04-19 18:40:00|12312.1|12310.1|12313.1|12311.1|12314.1|12312.1|12308.6|12306.6|9
1650393900000|2022-04-19 18:45:00|12312.1|12310.1|12312.1|12310.1|12312.1|12310.1|12312.1|12310.1|1
1650394200000|2022-04-19 18:50:00|12312.6|12310.6|12311.6|12309.6|12318.6|12316.6|12309.6|12307.6|13
1650394500000|2022-04-19 18:55:00|12312.1|12310.1|12314.6|12312.6|12316.6|12314.6|12311.6|12309.6|5
1650394800000|2022-04-19 19:00:00|12315.1|12313.1|12311.6|12309.6|12321.1|12319.1|12311.1|12309.1|11
1650395100000|2022-04-19 19:05:00|12311.1|12309.1|12315.1|12313.1|12316.1|12314.1|12306.1|12304.1|20
1650395400000|2022-04-19 19:10:00|12315.6|12313.6|12332.1|12330.1|12332.1|12330.1|12315.6|12313.6|24
1650395700000|2022-04-19 19:15:00|12333.1|12331.1|12331.6|12329.6|12339.1|12337.1|12326.1|12324.1|90
1650396000000|2022-04-19 19:20:00|12330.1|12328.1|12334.1|12332.1|12334.1|12332.1|12325.6|12323.6|25
1650396300000|2022-04-19 19:25:00|12335.1|12333.1|12326.1|12324.1|12335.6|12333.6|12326.1|12324.1|16
1650396600000|2022-04-19 19:30:00|12326.6|12324.6|12333.1|12331.1|12335.1|12333.1|12326.6|12324.6|17
1650396900000|2022-04-19 19:35:00|12332.6|12330.6|12339.1|12337.1|12343.6|12341.6|12332.6|12330.6|28
1650397200000|2022-04-19 19:40:00|12338.6|12336.6|12331.6|12329.6|12338.6|12336.6|12330.1|12328.1|23
1650397500000|2022-04-19 19:45:00|12331.1|12329.1|12334.6|12332.6|12342.1|12340.1|12330.1|12328.1|18
1650397800000|2022-04-19 19:50:00|12337.6|12335.6|12338.1|12336.1|12349.6|12347.6|12336.6|12334.6|154
1650398100000|2022-04-19 19:55:00|12337.1|12335.1|12353.6|12347.6|12353.6|12350.1|12328.6|12326.6|140
1650398400000|2022-04-19 20:00:00|12352|12346|12327.4|12321.4|12353.6|12347.6|12325.9|12319.9|0
1650398700000|2022-04-19 20:05:00|12327|12321|12327.4|12321.4|12331.7|12325.7|12326.7|12320.7|0
1650399000000|2022-04-19 20:10:00|12328|12322|12319.5|12313.5|12328.3|12322.3|12318.7|12312.7|0
1650399300000|2022-04-19 20:15:00|12319.7|12313.7|12329.7|12323.7|12331|12325|12319.7|12313.7|0
1650399600000|2022-04-19 20:20:00|12329.8|12323.8|12332.6|12326.6|12333.4|12327.4|12329.7|12323.7|0
1650399900000|2022-04-19 20:25:00|12332.4|12326.4|12329.7|12323.7|12332.6|12326.6|12329.7|12323.7|0
1650400200000|2022-04-19 20:30:00|12329.3|12323.3|12330|12324|12331.3|12325.3|12329.3|12323.3|0
1650400500000|2022-04-19 20:35:00|12330.4|12324.4|12330.8|12324.8|12331.3|12325.3|12329.3|12323.3|0
1650400800000|2022-04-19 20:40:00|12331|12325|12329.7|12323.7|12332.4|12326.4|12329.7|12323.7|0
1650401100000|2022-04-19 20:45:00|12330|12324|12329.7|12323.7|12330.8|12324.8|12329.3|12323.3|0
1650401400000|2022-04-19 20:50:00|12329.8|12323.8|12330.4|12324.4|12330.6|12324.6|12329.3|12323.3|0
1650401700000|2022-04-19 20:55:00|12330.8|12324.8|12330|12324|12331|12325|12329|12323|0
1650402000000|2022-04-19 21:00:00|12330.2|12324.2|12329.2|12323.2|12330.2|12324.2|12329.2|12323.2|0
1650402300000|2022-04-19 21:05:00|12329.1|12323.1|12329.4|12323.4|12329.4|12323.4|12329.1|12323.1|0
1650402600000|2022-04-19 21:10:00|12329.6|12323.6|12329.1|12323.1|12329.6|12323.6|12329.1|12323.1|0
1650402900000|2022-04-19 21:15:00|12329.2|12323.2|12328.2|12322.2|12329.6|12323.6|12328.2|12322.2|0
1650403200000|2022-04-19 21:20:00|12328|12322|12328.5|12322.5|12328.7|12322.7|12328|12322|0
1650403500000|2022-04-19 21:25:00|12328.2|12322.2|12328|12322|12328.3|12322.3|12327.4|12321.4|0
1650403800000|2022-04-19 21:30:00|12328.2|12322.2|12327.6|12321.6|12328.2|12322.2|12326.9|12320.9|0
1650404100000|2022-04-19 21:35:00|12327.8|12321.8|12328.3|12322.3|12328.3|12322.3|12327.4|12321.4|0
1650404400000|2022-04-19 21:40:00|12328|12322|12327.6|12321.6|12328.2|12322.2|12327.1|12321.1|0
1650404700000|2022-04-19 21:45:00|12328|12322|12328.2|12322.2|12328.2|12322.2|12328|12322|0
1650405000000|2022-04-19 21:50:00|12328|12322|12327.3|12321.3|12328.2|12322.2|12327.1|12321.1|0
1650405300000|2022-04-19 21:55:00|12326.9|12320.9|12327.1|12321.1|12328|12322|12326.9|12320.9|0
1650405600000|2022-04-19 22:00:00|12327.8|12321.8|12326.9|12320.9|12328.9|12322.9|12325.8|12319.8|0
1650405900000|2022-04-19 22:05:00|12327.3|12321.3|12331.3|12325.3|12331.3|12325.3|12326.7|12320.7|0
1650406200000|2022-04-19 22:10:00|12331|12325|12331.9|12325.9|12332.3|12326.3|12330.2|12324.2|0
1650406500000|2022-04-19 22:15:00|12332.1|12326.1|12333.9|12327.9|12334.7|12328.7|12331.9|12325.9|0
1650406800000|2022-04-19 22:20:00|12334.3|12328.3|12333.4|12327.4|12334.3|12328.3|12331.9|12325.9|0
1650407100000|2022-04-19 22:25:00|12333.6|12327.6|12333.6|12327.6|12334.3|12328.3|12331.9|12325.9|0
1650407400000|2022-04-19 22:30:00|12333.7|12327.7|12336.3|12330.3|12336.3|12330.3|12333.6|12327.6|0
1650407700000|2022-04-19 22:35:00|12336|12330|12338|12332|12338.9|12332.9|12336|12330|0
1650408000000|2022-04-19 22:40:00|12337.6|12331.6|12336.3|12330.3|12338|12332|12336|12330|0
1650408300000|2022-04-19 22:45:00|12336.5|12330.5|12335.6|12329.6|12336.9|12330.9|12335.6|12329.6|0
1650408600000|2022-04-19 22:50:00|12335.2|12329.2|12335.2|12329.2|12336.2|12330.2|12334.5|12328.5|0
1650408900000|2022-04-19 22:55:00|12335.4|12329.4|12334.5|12328.5|12336.2|12330.2|12333.6|12327.6|0
1650409200000|2022-04-19 23:00:00|12334.9|12328.9|12331.9|12325.9|12335.2|12329.2|12330.4|12324.4|0
1650409500000|2022-04-19 23:05:00|12332.1|12326.1|12331.2|12325.2|12332.1|12326.1|12330.4|12324.4|0
1650409800000|2022-04-19 23:10:00|12331.3|12325.3|12331.2|12325.2|12331.9|12325.9|12330.2|12324.2|0
1650410100000|2022-04-19 23:15:00|12330.8|12324.8|12331.5|12325.5|12331.9|12325.9|12330.4|12324.4|0
1650410400000|2022-04-19 23:20:00|12331.7|12325.7|12331.9|12325.9|12333.2|12327.2|12331.5|12325.5|0
1650410700000|2022-04-19 23:25:00|12332.1|12326.1|12328.8|12322.8|12332.1|12326.1|12328.6|12322.6|0
1650411000000|2022-04-19 23:30:00|12329.1|12323.1|12327.8|12321.8|12330|12324|12327.8|12321.8|0
1650411300000|2022-04-19 23:35:00|12328|12322|12330.2|12324.2|12330.4|12324.4|12326.9|12320.9|0
1650411600000|2022-04-19 23:40:00|12330.4|12324.4|12333.2|12327.2|12333.2|12327.2|12330.4|12324.4|0
1650411900000|2022-04-19 23:45:00|12333|12327|12331.5|12325.5|12334.1|12328.1|12331.1|12325.1|0
1650412200000|2022-04-19 23:50:00|12331.7|12325.7|12329.8|12323.8|12333.7|12327.7|12329.1|12323.1|0
1650412500000|2022-04-19 23:55:00|12330.2|12324.2|12328.9|12322.9|12330.7|12324.7|12327.6|12321.6|0
1650412800000|2022-04-20 00:00:00|12328.8|12322.8|12328.9|12322.9|12333.5|12327.5|12327.2|12321.2|0
1650413100000|2022-04-20 00:05:00|12328.7|12322.7|12327.9|12321.9|12330|12324|12326.6|12320.6|0
1650413400000|2022-04-20 00:10:00|12328.3|12322.3|12329.6|12323.6|12330.1|12324.1|12327.6|12321.6|0
1650413700000|2022-04-20 00:15:00|12329.2|12323.2|12331.8|12325.8|12336|12330|12326.9|12320.9|0
1650414000000|2022-04-20 00:20:00|12332.7|12326.7|12336|12330|12336|12330|12331.8|12325.8|0
1650414300000|2022-04-20 00:25:00|12336.9|12330.9|12340.1|12334.1|12342.1|12336.1|12335.9|12329.9|0
1650414600000|2022-04-20 00:30:00|12341|12335|12344.1|12338.1|12346.2|12340.2|12338|12332|0
1650414900000|2022-04-20 00:35:00|12345.1|12339.1|12348.3|12342.3|12348.3|12342.3|12342.1|12336.1|0
1650415200000|2022-04-20 00:40:00|12347.3|12341.3|12342.1|12336.1|12348.3|12342.3|12342.1|12336.1|0
1650415500000|2022-04-20 00:45:00|12341.2|12335.2|12340.1|12334.1|12341.2|12335.2|12340.1|12334.1|0
1650415800000|2022-04-20 00:50:00|12342.1|12336.1|12342.1|12336.1|12344.2|12338.2|12338|12332|0
1650416100000|2022-04-20 00:55:00|12342.6|12336.6|12343.1|12337.1|12346.2|12340.2|12342.1|12336.1|0
1650416400000|2022-04-20 01:00:00|12342.7|12336.7|12344.2|12338.2|12348.3|12342.3|12342.1|12336.1|0
1650416700000|2022-04-20 01:05:00|12343.3|12337.3|12342.1|12336.1|12344.2|12338.2|12340.1|12334.1|0
1650417000000|2022-04-20 01:10:00|12343|12337|12338|12332|12344.2|12338.2|12338|12332|0
1650417300000|2022-04-20 01:15:00|12337.1|12331.1|12319.5|12313.5|12337.1|12331.1|12317.4|12311.4|0
1650417600000|2022-04-20 01:20:00|12318.6|12312.6|12319.5|12313.5|12321.6|12315.6|12315.4|12309.4|0
1650417900000|2022-04-20 01:25:00|12319.1|12313.1|12315.4|12309.4|12319.5|12313.5|12311.3|12305.3|0
1650418200000|2022-04-20 01:30:00|12315.9|12309.9|12309.2|12303.2|12319.5|12313.5|12309.2|12303.2|0
1650418500000|2022-04-20 01:35:00|12309.3|12303.3|12315.4|12309.4|12319.5|12313.5|12309.3|12303.3|0
1650418800000|2022-04-20 01:40:00|12315|12309|12315.4|12309.4|12317.5|12311.5|12314.4|12308.4|0
1650419100000|2022-04-20 01:45:00|12316|12310|12317.8|12311.8|12319.8|12313.8|12314|12308|0
1650419400000|2022-04-20 01:50:00|12317.9|12311.9|12317.9|12311.9|12319.8|12313.8|12315.9|12309.9|0
1650419700000|2022-04-20 01:55:00|12317.8|12311.8|12312.2|12306.2|12318.9|12312.9|12312.2|12306.2|0
1650420000000|2022-04-20 02:00:00|12312.2|12306.2|12313.4|12307.4|12315.4|12309.4|12309.3|12303.3|0
1650420300000|2022-04-20 02:05:00|12312.5|12306.5|12321.6|12315.6|12323.7|12317.7|12311.3|12305.3|0
1650420600000|2022-04-20 02:10:00|12322.1|12316.1|12319.6|12313.6|12325.7|12319.7|12317.5|12311.5|0
1650420900000|2022-04-20 02:15:00|12320.5|12314.5|12319.6|12313.6|12323.7|12317.7|12319.5|12313.5|0
1650421200000|2022-04-20 02:20:00|12319.1|12313.1|12319.4|12313.4|12321.5|12315.5|12317.4|12311.4|0
1650421500000|2022-04-20 02:25:00|12318.5|12312.5|12323|12317|12325.6|12319.6|12317.4|12311.4|0
1650421800000|2022-04-20 02:30:00|12321.7|12315.7|12323.6|12317.6|12323.6|12317.6|12318.8|12312.8|0
1650422100000|2022-04-20 02:35:00|12322.6|12316.6|12323.6|12317.6|12323.6|12317.6|12321.6|12315.6|0
1650422400000|2022-04-20 02:40:00|12323.5|12317.5|12319.7|12313.7|12323.5|12317.5|12318.8|12312.8|0
1650422700000|2022-04-20 02:45:00|12320.3|12314.3|12321.5|12315.5|12323.5|12317.5|12319.4|12313.4|0
1650423000000|2022-04-20 02:50:00|12320.6|12314.6|12321.5|12315.5|12323.5|12317.5|12319.4|12313.4|0
1650423300000|2022-04-20 02:55:00|12322.4|12316.4|12325.6|12319.6|12325.6|12319.6|12322.4|12316.4|0
1650423600000|2022-04-20 03:00:00|12326.1|12320.1|12327.7|12321.7|12329.7|12323.7|12325.6|12319.6|0
1650423900000|2022-04-20 03:05:00|12328.6|12322.6|12327.7|12321.7|12329.7|12323.7|12325.6|12319.6|0
1650424200000|2022-04-20 03:10:00|12328.7|12322.7|12325.6|12319.6|12329.7|12323.7|12321.5|12315.5|0
1650424500000|2022-04-20 03:15:00|12324.7|12318.7|12325.6|12319.6|12325.6|12319.6|12319.4|12313.4|0
1650424800000|2022-04-20 03:20:00|12326.5|12320.5|12327.6|12321.6|12329.7|12323.7|12325.6|12319.6|0
1650425100000|2022-04-20 03:25:00|12327.7|12321.7|12327.7|12321.7|12329.7|12323.7|12327.6|12321.6|0
1650425400000|2022-04-20 03:30:00|12327.5|12321.5|12325.5|12319.5|12327.5|12321.5|12323.5|12317.5|0
1650425700000|2022-04-20 03:35:00|12327.4|12321.4|12329.3|12323.3|12330.3|12324.3|12325.5|12319.5|0
1650426000000|2022-04-20 03:40:00|12327.4|12321.4|12329.3|12323.3|12331.2|12325.2|12327.4|12321.4|0
1650426300000|2022-04-20 03:45:00|12328.8|12322.8|12329.7|12323.7|12331.7|12325.7|12327.6|12321.6|0
1650426600000|2022-04-20 03:50:00|12331.8|12325.8|12335.9|12329.9|12335.9|12329.9|12329.7|12323.7|0
1650426900000|2022-04-20 03:55:00|12336.8|12330.8|12335.9|12329.9|12337.9|12331.9|12335.9|12329.9|0
1650427200000|2022-04-20 04:00:00|12335|12329|12331.8|12325.8|12335.9|12329.9|12331.8|12325.8|0
1650427500000|2022-04-20 04:05:00|12332.7|12326.7|12331.8|12325.8|12333.8|12327.8|12331.8|12325.8|0
1650427800000|2022-04-20 04:10:00|12330.9|12324.9|12329.7|12323.7|12330.9|12324.9|12327.7|12321.7|0
1650428100000|2022-04-20 04:15:00|12330.6|12324.6|12331.8|12325.8|12331.8|12325.8|12330.6|12324.6|0
1650428400000|2022-04-20 04:20:00|12330.9|12324.9|12333.8|12327.8|12333.8|12327.8|12329.7|12323.7|0
1650428700000|2022-04-20 04:25:00|12334.7|12328.7|12335.9|12329.9|12335.9|12329.9|12333.8|12327.8|0
1650429000000|2022-04-20 04:30:00|12336.8|12330.8|12335.9|12329.9|12337.9|12331.9|12335.9|12329.9|0
1650429300000|2022-04-20 04:35:00|12336.8|12330.8|12335.9|12329.9|12337.9|12331.9|12335.9|12329.9|0
1650429600000|2022-04-20 04:40:00|12336.8|12330.8|12337.9|12331.9|12337.9|12331.9|12336.8|12330.8|0
1650429900000|2022-04-20 04:45:00|12334|12328|12335|12329|12335|12329|12333|12327|0
1650430200000|2022-04-20 04:50:00|12333.1|12327.1|12333.1|12327.1|12333.1|12327.1|12333|12327|0
1650430500000|2022-04-20 04:55:00|12333|12327|12333.1|12327.1|12335|12329|12333|12327|0
1650430800000|2022-04-20 05:00:00|12334.8|12328.8|12317.6|12311.6|12342.1|12336.1|12315.5|12309.5|0
1650431100000|2022-04-20 05:05:00|12318.5|12312.5|12317.6|12311.6|12325.8|12319.8|12315.5|12309.5|0
1650431400000|2022-04-20 05:10:00|12317.1|12311.1|12315.5|12309.5|12317.1|12311.1|12311.4|12305.4|0
1650431700000|2022-04-20 05:15:00|12315.6|12309.6|12309.4|12303.4|12315.6|12309.6|12309.4|12303.4|0
1650432000000|2022-04-20 05:20:00|12311.4|12305.4|12313.5|12307.5|12315.5|12309.5|12307.3|12301.3|0
1650432300000|2022-04-20 05:25:00|12313|12307|12327.8|12321.8|12327.8|12321.8|12311.4|12305.4|0
1650432600000|2022-04-20 05:30:00|12328.7|12322.7|12319.6|12313.6|12331.9|12325.9|12319.6|12313.6|0
1650432900000|2022-04-20 05:35:00|12318.7|12312.7|12319.6|12313.6|12321.7|12315.7|12315.5|12309.5|0
1650433200000|2022-04-20 05:40:00|12320.1|12314.1|12331.9|12325.9|12336|12330|12319.6|12313.6|0
1650433500000|2022-04-20 05:45:00|12329.9|12323.9|12336|12330|12336|12330|12325.8|12319.8|0
1650433800000|2022-04-20 05:50:00|12336.9|12330.9|12338|12332|12342.1|12336.1|12336|12330|0
1650434100000|2022-04-20 05:55:00|12338.9|12332.9|12338.1|12332.1|12341.1|12335.1|12336|12330|0
1650434400000|2022-04-20 06:00:00|12335.4|12329.4|12332.6|12330.6|12337.8|12331.8|12328.6|12326.6|11
1650434700000|2022-04-20 06:05:00|12333.1|12331.1|12310.1|12308.1|12336.1|12334.1|12310.1|12308.1|69
1650435000000|2022-04-20 06:10:00|12308.6|12306.6|12298.6|12296.6|12312.6|12310.6|12297.6|12295.6|77
1650435300000|2022-04-20 06:15:00|12298.1|12296.1|12290.6|12288.6|12300.6|12298.6|12290.6|12288.6|62
1650435600000|2022-04-20 06:20:00|12291.1|12289.1|12290.6|12288.6|12292.1|12290.1|12285.6|12283.6|74
1650435900000|2022-04-20 06:25:00|12290.1|12288.1|12281.6|12279.6|12292.6|12290.6|12279.6|12277.6|59
1650436200000|2022-04-20 06:30:00|12281.1|12279.1|12282.1|12280.1|12283.1|12281.1|12278.1|12276.1|41
1650436500000|2022-04-20 06:35:00|12281.6|12279.6|12286.6|12284.6|12287.1|12285.1|12278.1|12276.1|27
1650436800000|2022-04-20 06:40:00|12287.1|12285.1|12286.1|12284.1|12288.1|12286.1|12283.6|12281.6|17
1650437100000|2022-04-20 06:45:00|12286.6|12284.6|12293.6|12291.6|12294.6|12292.6|12284.6|12282.6|38
1650437400000|2022-04-20 06:50:00|12294.1|12292.1|12294.6|12292.6|12297.1|12295.1|12287.1|12285.1|30
1650437700000|2022-04-20 06:55:00|12294.1|12292.1|12291.6|12289.6|12295.1|12293.1|12283.1|12281.1|61
1650438000000|2022-04-20 07:00:00|12291.1|12289.1|12296.6|12294.6|12306.1|12304.1|12283.1|12281.1|654
1650438300000|2022-04-20 07:05:00|12297.1|12295.1|12309.1|12307.1|12322.1|12320.1|12295.1|12293.1|432
1650438600000|2022-04-20 07:10:00|12308.6|12306.6|12319.1|12317.1|12330.1|12328.1|12308.6|12306.6|409
1650438900000|2022-04-20 07:15:00|12319.6|12317.6|12335.6|12333.6|12339.6|12337.6|12317.6|12315.6|237
1650439200000|2022-04-20 07:20:00|12336.1|12334.1|12333.1|12331.1|12338.6|12336.6|12324.1|12322.1|274
1650439500000|2022-04-20 07:25:00|12332.6|12330.6|12329.1|12327.1|12339.1|12337.1|12326.6|12324.6|255
1650439800000|2022-04-20 07:30:00|12330.6|12328.6|12332.1|12330.1|12343.1|12341.1|12330.1|12328.1|289
1650440100000|2022-04-20 07:35:00|12331.6|12329.6|12329.1|12327.1|12337.6|12335.6|12324.6|12322.6|252
1650440400000|2022-04-20 07:40:00|12329.4|12327.4|12322.4|12320.4|12331.4|12329.4|12321.9|12319.9|210
1650440700000|2022-04-20 07:45:00|12322.9|12320.9|12329.4|12327.4|12335.4|12333.4|12318.4|12316.4|154
1650441000000|2022-04-20 07:50:00|12328.9|12326.9|12315.4|12313.4|12330.4|12328.4|12311.4|12309.4|213
1650441300000|2022-04-20 07:55:00|12314.9|12312.9|12313.9|12311.9|12315.4|12313.4|12307.4|12305.4|136
1650441600000|2022-04-20 08:00:00|12312.9|12310.9|12314.9|12312.9|12315.9|12313.9|12306.9|12304.9|129
1650441900000|2022-04-20 08:05:00|12315.4|12313.4|12319.4|12317.4|12321.9|12319.9|12312.9|12310.9|137
1650442200000|2022-04-20 08:10:00|12318.9|12316.9|12319.9|12317.9|12322.4|12320.4|12315.9|12313.9|107
1650442500000|2022-04-20 08:15:00|12320.9|12318.9|12316.9|12314.9|12322.9|12320.9|12315.9|12313.9|188
1650442800000|2022-04-20 08:20:00|12316.4|12314.4|12317.9|12315.9|12320.4|12318.4|12313.4|12311.4|190
1650443100000|2022-04-20 08:25:00|12317.4|12315.4|12314.9|12312.9|12318.4|12316.4|12311.9|12309.9|107
1650443400000|2022-04-20 08:30:00|12314.4|12312.4|12320.4|12318.4|12320.9|12318.9|12312.4|12310.4|74
1650443700000|2022-04-20 08:35:00|12319.9|12317.9|12318.9|12316.9|12325.9|12323.9|12318.4|12316.4|114
1650444000000|2022-04-20 08:40:00|12321.4|12319.4|12319.4|12317.4|12321.9|12319.9|12312.4|12310.4|82
1650444300000|2022-04-20 08:45:00|12318.9|12316.9|12303.4|12301.4|12319.4|12317.4|12302.9|12300.9|164
1650444600000|2022-04-20 08:50:00|12303.9|12301.9|12301.9|12299.9|12306.4|12304.4|12299.9|12297.9|156
1650444900000|2022-04-20 08:55:00|12302.4|12300.4|12314.9|12312.9|12317.9|12315.9|12299.9|12297.9|298
1650445200000|2022-04-20 09:00:00|12316.4|12314.4|12318.9|12316.9|12325.9|12323.9|12315.9|12313.9|202
1650445500000|2022-04-20 09:05:00|12318.4|12316.4|12313.9|12311.9|12322.9|12320.9|12311.9|12309.9|283
1650445800000|2022-04-20 09:10:00|12314.4|12312.4|12308.9|12306.9|12316.4|12314.4|12305.4|12303.4|152
1650446100000|2022-04-20 09:15:00|12309.4|12307.4|12323.4|12321.4|12323.4|12321.4|12305.4|12303.4|98
1650446400000|2022-04-20 09:20:00|12323.9|12321.9|12323.4|12321.4|12326.4|12324.4|12319.9|12317.9|145
1650446700000|2022-04-20 09:25:00|12323.9|12321.9|12323.4|12321.4|12328.9|12326.9|12321.4|12319.4|98
1650447000000|2022-04-20 09:30:00|12322.9|12320.9|12318.4|12316.4|12324.4|12322.4|12313.9|12311.9|83
1650447300000|2022-04-20 09:35:00|12317.9|12315.9|12313.4|12311.4|12319.9|12317.9|12309.4|12307.4|297
1650447600000|2022-04-20 09:40:00|12312.9|12310.9|12326.9|12324.9|12327.4|12325.4|12312.9|12310.9|121
1650447900000|2022-04-20 09:45:00|12327.4|12325.4|12331.9|12329.9|12336.9|12334.9|12326.4|12324.4|127
1650448200000|2022-04-20 09:50:00|12332.4|12330.4|12338.4|12336.4|12339.9|12337.9|12331.4|12329.4|106
1650448500000|2022-04-20 09:55:00|12338.9|12336.9|12332.9|12330.9|12339.4|12337.4|12329.9|12327.9|116
1650448800000|2022-04-20 10:00:00|12332.4|12330.4|12329.9|12327.9|12336.4|12334.4|12328.4|12326.4|78
1650449100000|2022-04-20 10:05:00|12330.4|12328.4|12332.4|12330.4|12332.4|12330.4|12326.4|12324.4|299
1650449400000|2022-04-20 10:10:00|12331.9|12329.9|12336.4|12334.4|12337.4|12335.4|12329.9|12327.9|206
1650449700000|2022-04-20 10:15:00|12335.9|12333.9|12330.9|12328.9|12339.4|12337.4|12330.4|12328.4|91
1650450000000|2022-04-20 10:20:00|12331.4|12329.4|12328.9|12326.9|12333.9|12331.9|12326.9|12324.9|58
1650450300000|2022-04-20 10:25:00|12329.4|12327.4|12328.4|12326.4|12334.9|12332.9|12327.4|12325.4|54
1650450600000|2022-04-20 10:30:00|12328.9|12326.9|12330.9|12328.9|12335.9|12333.9|12327.4|12325.4|174
1650450900000|2022-04-20 10:35:00|12330.4|12328.4|12328.9|12326.9|12330.4|12328.4|12326.9|12324.9|55
1650451200000|2022-04-20 10:40:00|12329.4|12327.4|12324.4|12322.4|12329.4|12327.4|12323.9|12321.9|64
1650451500000|2022-04-20 10:45:00|12323.9|12321.9|12319.4|12317.4|12329.9|12327.9|12317.9|12315.9|79
1650451800000|2022-04-20 10:50:00|12318.9|12316.9|12328.9|12326.9|12328.9|12326.9|12317.4|12315.4|136
1650452100000|2022-04-20 10:55:00|12327.9|12325.9|12329.4|12327.4|12329.9|12327.9|12325.9|12323.9|80
1650452400000|2022-04-20 11:00:00|12328.9|12326.9|12323.9|12321.9|12329.9|12327.9|12319.4|12317.4|96
1650452700000|2022-04-20 11:05:00|12323.4|12321.4|12319.9|12317.9|12323.9|12321.9|12318.4|12316.4|120
1650453000000|2022-04-20 11:10:00|12320.4|12318.4|12319.9|12317.9|12321.4|12319.4|12316.9|12314.9|48
1650453300000|2022-04-20 11:15:00|12320.4|12318.4|12313.4|12311.4|12321.9|12319.9|12313.4|12311.4|55
1650453600000|2022-04-20 11:20:00|12313.9|12311.9|12305.9|12303.9|12313.9|12311.9|12305.9|12303.9|47
1650453900000|2022-04-20 11:25:00|12306.4|12304.4|12305.9|12303.9|12309.4|12307.4|12304.9|12302.9|77
1650454200000|2022-04-20 11:30:00|12305.4|12303.4|12299.9|12297.9|12306.9|12304.9|12298.9|12296.9|78
1650454500000|2022-04-20 11:35:00|12300.4|12298.4|12296.9|12294.9|12301.9|12299.9|12294.9|12292.9|91
1650454800000|2022-04-20 11:40:00|12295.5|12293.5|12287|12285|12296.5|12294.5|12285.5|12283.5|139
1650455100000|2022-04-20 11:45:00|12287.5|12285.5|12292.5|12290.5|12293.5|12291.5|12286.5|12284.5|87
1650455400000|2022-04-20 11:50:00|12293|12291|12298|12296|12304|12302|12292.5|12290.5|193
1650455700000|2022-04-20 11:55:00|12298.5|12296.5|12304.5|12302.5|12308.5|12306.5|12297.5|12295.5|110
1650456000000|2022-04-20 12:00:00|12303.5|12301.5|12310.5|12308.5|12310.5|12308.5|12302.5|12300.5|282
1650456300000|2022-04-20 12:05:00|12310|12308|12310.5|12308.5|12310.5|12308.5|12303.5|12301.5|90
1650456600000|2022-04-20 12:10:00|12310|12308|12307|12305|12314.5|12312.5|12306|12304|316
1650456900000|2022-04-20 12:15:00|12307.5|12305.5|12299.5|12297.5|12307.5|12305.5|12296|12294|123
1650457200000|2022-04-20 12:20:00|12299|12297|12299.5|12297.5|12303.5|12301.5|12298.5|12296.5|102
1650457500000|2022-04-20 12:25:00|12300|12298|12302|12300|12304.5|12302.5|12298|12296|112
1650457800000|2022-04-20 12:30:00|12301.5|12299.5|12308.5|12306.5|12310.5|12308.5|12299|12297|95
1650458100000|2022-04-20 12:35:00|12309|12307|12304|12302|12312.5|12310.5|12302|12300|223
1650458400000|2022-04-20 12:40:00|12303.5|12301.5|12303.5|12301.5|12308.5|12306.5|12302|12300|128
1650458700000|2022-04-20 12:45:00|12304|12302|12306.5|12304.5|12307.5|12305.5|12302|12300|71
1650459000000|2022-04-20 12:50:00|12306|12304|12308|12306|12309|12307|12302.5|12300.5|170
1650459300000|2022-04-20 12:55:00|12307.5|12305.5|12321|12319|12321|12319|12307.5|12305.5|162
1650459600000|2022-04-20 13:00:00|12320.5|12318.5|12310.5|12308.5|12321|12319|12310.5|12308.5|175
1650459900000|2022-04-20 13:05:00|12310|12308|12307.5|12305.5|12313.5|12311.5|12307.5|12305.5|150
1650460200000|2022-04-20 13:10:00|12307|12305|12301|12299|12309.5|12307.5|12300.5|12298.5|193
1650460500000|2022-04-20 13:15:00|12300.5|12298.5|12308.5|12306.5|12308.5|12306.5|12296.5|12294.5|448
1650460800000|2022-04-20 13:20:00|12308|12306|12312.5|12310.5|12313|12311|12306|12304|101
1650461100000|2022-04-20 13:25:00|12313|12311|12308.5|12306.5|12315.5|12313.5|12307.5|12305.5|106
1650461400000|2022-04-20 13:30:00|12308|12306|12289.5|12287.5|12311.5|12309.5|12285.5|12283.5|328
1650461700000|2022-04-20 13:35:00|12290|12288|12300|12298|12305.5|12303.5|12289.5|12287.5|258
1650462000000|2022-04-20 13:40:00|12300.5|12298.5|12296.5|12294.5|12300.5|12298.5|12288.5|12286.5|358
1650462300000|2022-04-20 13:45:00|12297|12295|12308.5|12306.5|12309|12307|12294.5|12292.5|338
1650462600000|2022-04-20 13:50:00|12307.5|12305.5|12303.5|12301.5|12309.5|12307.5|12299|12297|162
1650462900000|2022-04-20 13:55:00|12305|12303|12309.5|12307.5|12310.5|12308.5|12298.5|12296.5|268
1650463200000|2022-04-20 14:00:00|12309|12307|12307.5|12305.5|12316.5|12314.5|12305|12303|358
1650463500000|2022-04-20 14:05:00|12308.5|12306.5|12314|12312|12315.5|12313.5|12305|12303|230
1650463800000|2022-04-20 14:10:00|12313.3|12311.3|12318.3|12316.3|12322.8|12320.8|12311.8|12309.8|259
1650464100000|2022-04-20 14:15:00|12318.8|12316.8|12320.8|12318.8|12323.3|12321.3|12315.3|12313.3|157
1650464400000|2022-04-20 14:20:00|12321.3|12319.3|12319.3|12317.3|12330.3|12328.3|12317.3|12315.3|173
1650464700000|2022-04-20 14:25:00|12318.8|12316.8|12325.3|12323.3|12327.8|12325.8|12317.8|12315.8|169
1650465000000|2022-04-20 14:30:00|12325.8|12323.8|12326.8|12324.8|12330.8|12328.8|12320.3|12318.3|258
1650465300000|2022-04-20 14:35:00|12326.3|12324.3|12326.8|12324.8|12330.8|12328.8|12321.3|12319.3|237
1650465600000|2022-04-20 14:40:00|12326.3|12324.3|12330.8|12328.8|12334.8|12332.8|12322.8|12320.8|206
1650465900000|2022-04-20 14:45:00|12331.8|12329.8|12324.8|12322.8|12332.3|12330.3|12323.3|12321.3|133
1650466200000|2022-04-20 14:50:00|12324.3|12322.3|12320.3|12318.3|12329.8|12327.8|12317.8|12315.8|160
1650466500000|2022-04-20 14:55:00|12320.8|12318.8|12316.8|12314.8|12323.8|12321.8|12313.8|12311.8|112
1650466800000|2022-04-20 15:00:00|12316.3|12314.3|12308.8|12306.8|12316.8|12314.8|12308.8|12306.8|242
1650467100000|2022-04-20 15:05:00|12308.3|12306.3|12307.3|12305.3|12310.8|12308.8|12305.8|12303.8|171
1650467400000|2022-04-20 15:10:00|12307.8|12305.8|12309.3|12307.3|12311.8|12309.8|12306.3|12304.3|206
1650467700000|2022-04-20 15:15:00|12308.8|12306.8|12306.8|12304.8|12312.3|12310.3|12300.8|12298.8|487
1650468000000|2022-04-20 15:20:00|12307.3|12305.3|12309.8|12307.8|12315.8|12313.8|12307.3|12305.3|378
1650468300000|2022-04-20 15:25:00|12307.8|12305.8|12315.8|12313.8|12317.3|12315.3|12301.8|12299.8|1516
1650468600000|2022-04-20 15:30:00|12316.8|12314.8|12324.8|12322.8|12332.8|12330.8|12311.3|12309.3|1108
1650468900000|2022-04-20 15:35:00|12324.3|12322.3|12336.8|12334.8|12340.8|12338.8|12324.3|12322.3|110
1650469200000|2022-04-20 15:40:00|12337.3|12335.3|12340.3|12338.3|12344.3|12342.3|12336.3|12334.3|139
1650469500000|2022-04-20 15:45:00|12339.8|12337.8|12338.8|12336.8|12341.3|12339.3|12333.3|12331.3|71
1650469800000|2022-04-20 15:50:00|12339.3|12337.3|12332.3|12330.3|12339.8|12337.8|12327.8|12325.8|51
1650470100000|2022-04-20 15:55:00|12331.8|12329.8|12337.3|12335.3|12338.8|12336.8|12331.3|12329.3|101
1650470400000|2022-04-20 16:00:00|12336.8|12334.8|12336.8|12334.8|12343.3|12341.3|12333.8|12331.8|120
1650470700000|2022-04-20 16:05:00|12337.3|12335.3|12329.8|12327.8|12339.3|12337.3|12326.8|12324.8|55
1650471000000|2022-04-20 16:10:00|12329.3|12327.3|12317.8|12315.8|12329.8|12327.8|12317.3|12315.3|50
1650471300000|2022-04-20 16:15:00|12319.3|12317.3|12319.3|12317.3|12321.3|12319.3|12314.3|12312.3|39
1650471600000|2022-04-20 16:20:00|12318.8|12316.8|12322.3|12320.3|12322.3|12320.3|12316.8|12314.8|18
1650471900000|2022-04-20 16:25:00|12322.8|12320.8|12321.3|12319.3|12323.3|12321.3|12317.8|12315.8|10
1650472200000|2022-04-20 16:30:00|12320.8|12318.8|12330.8|12328.8|12333.8|12331.8|12319.3|12317.3|14
1650472500000|2022-04-20 16:35:00|12330.3|12328.3|12338.8|12336.8|12342.3|12340.3|12329.8|12327.8|17
1650472800000|2022-04-20 16:40:00|12338.3|12336.3|12339.3|12337.3|12339.8|12337.8|12336.3|12334.3|5
1650473100000|2022-04-20 16:45:00|12339.8|12337.8|12338.8|12336.8|12343.8|12341.8|12338.3|12336.3|23
1650473400000|2022-04-20 16:50:00|12339.3|12337.3|12350.3|12348.3|12352.3|12350.3|12338.3|12336.3|67
1650473700000|2022-04-20 16:55:00|12350.8|12348.8|12352.8|12350.8|12356.3|12354.3|12349.8|12347.8|67
1650474000000|2022-04-20 17:00:00|12352.3|12350.3|12351.3|12349.3|12353.8|12351.8|12348.8|12346.8|23
1650474300000|2022-04-20 17:05:00|12351.8|12349.8|12343.8|12341.8|12352.8|12350.8|12342.3|12340.3|28
1650474600000|2022-04-20 17:10:00|12343.3|12341.3|12350.8|12348.8|12352.3|12350.3|12342.3|12340.3|23
1650474900000|2022-04-20 17:15:00|12350.3|12348.3|12344.3|12342.3|12353.3|12351.3|12342.3|12340.3|16
1650475200000|2022-04-20 17:20:00|12343.8|12341.8|12344.8|12342.8|12346.8|12344.8|12342.8|12340.8|9
1650475500000|2022-04-20 17:25:00|12342.3|12340.3|12343.3|12341.3|12343.8|12341.8|12338.3|12336.3|35
1650475800000|2022-04-20 17:30:00|12343.8|12341.8|12344.8|12342.8|12345.3|12343.3|12339.3|12337.3|6
1650476100000|2022-04-20 17:35:00|12344.3|12342.3|12348.8|12346.8|12350.8|12348.8|12344.3|12342.3|22
1650476400000|2022-04-20 17:40:00|12348.3|12346.3|12353.8|12351.8|12354.8|12352.8|12348.3|12346.3|14
1650476700000|2022-04-20 17:45:00|12354.3|12352.3|12348.8|12346.8|12356.8|12354.8|12348.8|12346.8|20
1650477000000|2022-04-20 17:50:00|12349.3|12347.3|12345.8|12343.8|12349.8|12347.8|12343.8|12341.8|12
1650477300000|2022-04-20 17:55:00|12345.3|12343.3|12348.3|12346.3|12348.8|12346.8|12344.8|12342.8|7
1650477600000|2022-04-20 18:00:00|12347.8|12345.8|12345.8|12343.8|12347.8|12345.8|12341.8|12339.8|13
1650477900000|2022-04-20 18:05:00|12347.8|12345.8|12343.3|12341.3|12347.8|12345.8|12341.8|12339.8|9
1650478200000|2022-04-20 18:10:00|12342.8|12340.8|12338.3|12336.3|12345.3|12343.3|12336.3|12334.3|8
1650478500000|2022-04-20 18:15:00|12337.8|12335.8|12328.3|12326.3|12338.8|12336.8|12328.3|12326.3|32
1650478800000|2022-04-20 18:20:00|12327.8|12325.8|12327.8|12325.8|12330.8|12328.8|12326.3|12324.3|23
1650479100000|2022-04-20 18:25:00|12328.3|12326.3|12326.3|12324.3|12329.8|12327.8|12325.8|12323.8|19
1650479400000|2022-04-20 18:30:00|12323.3|12321.3|12322.3|12320.3|12326.8|12324.8|12318.8|12316.8|40
1650479700000|2022-04-20 18:35:00|12320.8|12318.8|12315.3|12313.3|12321.3|12319.3|12313.3|12311.3|25
1650480000000|2022-04-20 18:40:00|12314.8|12312.8|12314.3|12312.3|12316.3|12314.3|12313.3|12311.3|19
1650480300000|2022-04-20 18:45:00|12313.8|12311.8|12314.8|12312.8|12317.3|12315.3|12308.3|12306.3|37
1650480600000|2022-04-20 18:50:00|12314.3|12312.3|12301.8|12299.8|12314.8|12312.8|12301.3|12299.3|54
1650480900000|2022-04-20 18:55:00|12301.3|12299.3|12302.3|12300.3|12303.8|12301.8|12296.3|12294.3|57
1650481200000|2022-04-20 19:00:00|12305.3|12303.3|12314.3|12312.3|12315.3|12313.3|12304.3|12302.3|24
1650481500000|2022-04-20 19:05:00|12313.8|12311.8|12314.3|12312.3|12315.3|12313.3|12308.8|12306.8|15
1650481800000|2022-04-20 19:10:00|12314.8|12312.8|12317.3|12315.3|12319.3|12317.3|12310.3|12308.3|25
1650482100000|2022-04-20 19:15:00|12316.8|12314.8|12315.8|12313.8|12319.3|12317.3|12313.8|12311.8|14
1650482400000|2022-04-20 19:20:00|12315.3|12313.3|12315.3|12313.3|12316.3|12314.3|12313.3|12311.3|4
1650482700000|2022-04-20 19:25:00|12315.8|12313.8|12320.3|12318.3|12323.3|12321.3|12315.8|12313.8|18
1650483000000|2022-04-20 19:30:00|12319.8|12317.8|12313.8|12311.8|12320.8|12318.8|12313.8|12311.8|32
1650483300000|2022-04-20 19:35:00|12314.8|12312.8|12314.3|12312.3|12316.3|12314.3|12308.8|12306.8|9
1650483600000|2022-04-20 19:40:00|12315.3|12313.3|12323.8|12321.8|12323.8|12321.8|12315.3|12313.3|11
1650483900000|2022-04-20 19:45:00|12324.3|12322.3|12328.8|12326.8|12332.3|12330.3|12324.3|12322.3|15
1650484200000|2022-04-20 19:50:00|12328.3|12326.3|12320.3|12318.3|12328.3|12326.3|12310.8|12308.8|75
1650484500000|2022-04-20 19:55:00|12320.8|12318.8|12291.6|12285.6|12320.8|12318.8|12284.8|12282.8|242
1650484800000|2022-04-20 20:00:00|12295|12289|12306.6|12300.6|12309|12303|12293.1|12287.1|0
1650485100000|2022-04-20 20:05:00|12306.7|12300.7|12309.7|12303.7|12314.7|12308.7|12295|12289|0
1650485400000|2022-04-20 20:10:00|12309.4|12303.4|12308.7|12302.7|12311.4|12305.4|12307.4|12301.4|0
1650485700000|2022-04-20 20:15:00|12308.6|12302.6|12305.6|12299.6|12310.3|12304.3|12305|12299|0
1650486000000|2022-04-20 20:20:00|12305.8|12299.8|12305.2|12299.2|12306.5|12300.5|12304|12298|0
1650486300000|2022-04-20 20:25:00|12305|12299|12306|12300|12306.9|12300.9|12304.3|12298.3|0
1650486600000|2022-04-20 20:30:00|12305.8|12299.8|12310.2|12304.2|12311.2|12305.2|12305.6|12299.6|0
1650486900000|2022-04-20 20:35:00|12310.1|12304.1|12310.9|12304.9|12311.2|12305.2|12309.6|12303.6|0
1650487200000|2022-04-20 20:40:00|12311.2|12305.2|12310.5|12304.5|12311.2|12305.2|12310|12304|0
1650487500000|2022-04-20 20:45:00|12310.2|12304.2|12312.5|12306.5|12312.5|12306.5|12310|12304|0
1650487800000|2022-04-20 20:50:00|12312.3|12306.3|12312.9|12306.9|12313.3|12307.3|12312.2|12306.2|0
1650488100000|2022-04-20 20:55:00|12313.3|12307.3|12312.2|12306.2|12313.6|12307.6|12312|12306|0
1650488400000|2022-04-20 21:00:00|12312|12306|12312|12306|12312.2|12306.2|12311.6|12305.6|0
1650488700000|2022-04-20 21:05:00|12312.2|12306.2|12312.7|12306.7|12313.1|12307.1|12312|12306|0
1650489000000|2022-04-20 21:10:00|12312.9|12306.9|12313.4|12307.4|12313.6|12307.6|12312.9|12306.9|0
1650489300000|2022-04-20 21:15:00|12313.2|12307.2|12312.9|12306.9|12313.4|12307.4|12311.6|12305.6|0
1650489600000|2022-04-20 21:20:00|12312.7|12306.7|12312.9|12306.9|12313.1|12307.1|12312.7|12306.7|0
1650489900000|2022-04-20 21:25:00|12312.7|12306.7|12313.2|12307.2|12313.2|12307.2|12312|12306|0
1650490200000|2022-04-20 21:30:00|12313.4|12307.4|12314|12308|12314|12308|12313.4|12307.4|0
1650490500000|2022-04-20 21:35:00|12314.1|12308.1|12313.8|12307.8|12314.1|12308.1|12313.6|12307.6|0
1650490800000|2022-04-20 21:40:00|12313.6|12307.6|12313.6|12307.6|12313.8|12307.8|12313.2|12307.2|0
1650491100000|2022-04-20 21:45:00|12313.4|12307.4|12311.6|12305.6|12313.4|12307.4|12311.6|12305.6|0
1650491400000|2022-04-20 21:50:00|12311.5|12305.5|12311.1|12305.1|12311.6|12305.6|12310.9|12304.9|0
1650491700000|2022-04-20 21:55:00|12310.7|12304.7|12310.7|12304.7|12310.7|12304.7|12310.7|12304.7|0
1650492000000|2022-04-20 22:00:00|12311.6|12305.6|12312.8|12306.8|12314.5|12308.5|12309.9|12303.9|0
1650492300000|2022-04-20 22:05:00|12312.6|12306.6|12314.2|12308.2|12315.5|12309.5|12312.1|12306.1|0
1650492600000|2022-04-20 22:10:00|12314.5|12308.5|12312.1|12306.1|12314.7|12308.7|12311.3|12305.3|0
1650492900000|2022-04-20 22:15:00|12312.4|12306.4|12312.4|12306.4|12314.4|12308.4|12312.4|12306.4|0
1650493200000|2022-04-20 22:20:00|12312.6|12306.6|12314.2|12308.2|12314.7|12308.7|12312.6|12306.6|0
1650493500000|2022-04-20 22:25:00|12313.8|12307.8|12312.8|12306.8|12314.2|12308.2|12312.8|12306.8|0
1650493800000|2022-04-20 22:30:00|12313|12307|12316.7|12310.7|12316.9|12310.9|12312.8|12306.8|0
1650494100000|2022-04-20 22:35:00|12316.9|12310.9|12313.9|12307.9|12316.9|12310.9|12312.9|12306.9|0
1650494400000|2022-04-20 22:40:00|12313.5|12307.5|12311|12305|12314.1|12308.1|12310.8|12304.8|0
1650494700000|2022-04-20 22:45:00|12310.8|12304.8|12307.9|12301.9|12311|12305|12305.8|12299.8|0
1650495000000|2022-04-20 22:50:00|12308|12302|12308.7|12302.7|12310.8|12304.8|12308|12302|0
1650495300000|2022-04-20 22:55:00|12308.3|12302.3|12307.6|12301.6|12309.7|12303.7|12307.4|12301.4|0
1650495600000|2022-04-20 23:00:00|12307.2|12301.2|12308.4|12302.4|12308.8|12302.8|12307.2|12301.2|0
1650495900000|2022-04-20 23:05:00|12308|12302|12308|12302|12309.2|12303.2|12308|12302|0
1650496200000|2022-04-20 23:10:00|12308.2|12302.2|12307|12301|12308.8|12302.8|12306.7|12300.7|0
1650496500000|2022-04-20 23:15:00|12306.8|12300.8|12308.4|12302.4|12308.4|12302.4|12306.7|12300.7|0
1650496800000|2022-04-20 23:20:00|12308.2|12302.2|12307.4|12301.4|12308.2|12302.2|12307|12301|0
1650497100000|2022-04-20 23:25:00|12307.6|12301.6|12309.2|12303.2|12309.2|12303.2|12307.6|12301.6|0
1650497400000|2022-04-20 23:30:00|12309.4|12303.4|12309.4|12303.4|12309.7|12303.7|12308.4|12302.4|0
1650497700000|2022-04-20 23:35:00|12309.7|12303.7|12310.1|12304.1|12310.5|12304.5|12309.2|12303.2|0
1650498000000|2022-04-20 23:40:00|12310.5|12304.5|12312.2|12306.2|12312.6|12306.6|12310.1|12304.1|0
1650498300000|2022-04-20 23:45:00|12312.6|12306.6|12313|12307|12313|12307|12310.9|12304.9|0
1650498600000|2022-04-20 23:50:00|12313.2|12307.2|12312.6|12306.6|12314|12308|12312.2|12306.2|0
1650498900000|2022-04-20 23:55:00|12312.4|12306.4|12310.9|12304.9|12313|12307|12310.5|12304.5|0
1650499200000|2022-04-21 00:00:00|12310.5|12304.5|12312.6|12306.6|12315.3|12309.3|12310.5|12304.5|0
1650499500000|2022-04-21 00:05:00|12312.4|12306.4|12313.6|12307.6|12314.9|12308.9|12312.2|12306.2|0
1650499800000|2022-04-21 00:10:00|12314|12308|12308.9|12302.9|12314.3|12308.3|12308.9|12302.9|0
1650500100000|2022-04-21 00:15:00|12308.5|12302.5|12312.9|12306.9|12315.7|12309.7|12304.8|12298.8|0
1650500400000|2022-04-21 00:20:00|12313.8|12307.8|12310.1|12304.1|12313.8|12307.8|12308.2|12302.2|0
1650500700000|2022-04-21 00:25:00|12311.9|12305.9|12311.9|12305.9|12313.8|12307.8|12310.1|12304.1|0
1650501000000|2022-04-21 00:30:00|12310.9|12304.9|12313.4|12307.4|12315.4|12309.4|12309.3|12303.3|0
1650501300000|2022-04-21 00:35:00|12314.3|12308.3|12310.3|12304.3|12315.4|12309.4|12309.3|12303.3|0
1650501600000|2022-04-21 00:40:00|12310.8|12304.8|12315.4|12309.4|12315.4|12309.4|12309.3|12303.3|0
1650501900000|2022-04-21 00:45:00|12314.5|12308.5|12311.3|12305.3|12315.4|12309.4|12311.3|12305.3|0
1650502200000|2022-04-21 00:50:00|12311.8|12305.8|12311.3|12305.3|12313.3|12307.3|12311.3|12305.3|0
1650502500000|2022-04-21 00:55:00|12312.2|12306.2|12315.4|12309.4|12317.4|12311.4|12310.3|12304.3|0
1650502800000|2022-04-21 01:00:00|12316.3|12310.3|12315.4|12309.4|12317.4|12311.4|12315.4|12309.4|0
1650503100000|2022-04-21 01:05:00|12314.5|12308.5|12312.3|12306.3|12314.5|12308.5|12311.3|12305.3|0
1650503400000|2022-04-21 01:10:00|12313.3|12307.3|12312.3|12306.3|12313.3|12307.3|12311.3|12305.3|0
1650503700000|2022-04-21 01:15:00|12312.8|12306.8|12317.4|12311.4|12321.4|12315.4|12311.3|12305.3|0
1650504000000|2022-04-21 01:20:00|12316.9|12310.9|12313.3|12307.3|12317.4|12311.4|12313.3|12307.3|0
1650504300000|2022-04-21 01:25:00|12312.4|12306.4|12315.4|12309.4|12315.4|12309.4|12311.3|12305.3|0
1650504600000|2022-04-21 01:30:00|12315.3|12309.3|12317.4|12311.4|12317.4|12311.4|12313.3|12307.3|0
1650504900000|2022-04-21 01:35:00|12318.3|12312.3|12323.5|12317.5|12323.5|12317.5|12317.4|12311.4|0
1650505200000|2022-04-21 01:40:00|12322.6|12316.6|12327.5|12321.5|12329.6|12323.6|12321.4|12315.4|0
1650505500000|2022-04-21 01:45:00|12327.6|12321.6|12327.5|12321.5|12327.6|12321.6|12325.5|12319.5|0
1650505800000|2022-04-21 01:50:00|12327.1|12321.1|12328|12322|12329.6|12323.6|12325.5|12319.5|0
1650506100000|2022-04-21 01:55:00|12328.6|12322.6|12327.5|12321.5|12329.6|12323.6|12327.5|12321.5|0
1650506400000|2022-04-21 02:00:00|12328|12322|12327.5|12321.5|12329.6|12323.6|12325.5|12319.5|0
1650506700000|2022-04-21 02:05:00|12328|12322|12331.5|12325.5|12331.6|12325.6|12327.5|12321.5|0
1650507000000|2022-04-21 02:10:00|12332.4|12326.4|12333.6|12327.6|12335.6|12329.6|12331.5|12325.5|0
1650507300000|2022-04-21 02:15:00|12334.4|12328.4|12335.6|12329.6|12337.6|12331.6|12333.6|12327.6|0
1650507600000|2022-04-21 02:20:00|12334.7|12328.7|12331.5|12325.5|12334.7|12328.7|12329.5|12323.5|0
1650507900000|2022-04-21 02:25:00|12329.5|12323.5|12331.5|12325.5|12331.5|12325.5|12329.5|12323.5|0
1650508200000|2022-04-21 02:30:00|12331.1|12325.1|12329.5|12323.5|12331.5|12325.5|12329.5|12323.5|0
1650508500000|2022-04-21 02:35:00|12330.4|12324.4|12327.5|12321.5|12331.5|12325.5|12325.5|12319.5|0
1650508800000|2022-04-21 02:40:00|12327.9|12321.9|12329.5|12323.5|12329.5|12323.5|12327.5|12321.5|0
1650509100000|2022-04-21 02:45:00|12326.9|12320.9|12326.9|12320.9|12328.8|12322.8|12325.9|12319.9|0
1650509400000|2022-04-21 02:50:00|12325|12319|12325|12319|12326.9|12320.9|12324.1|12318.1|0
1650509700000|2022-04-21 02:55:00|12323.2|12317.2|12325|12319|12325.1|12319.1|12322.2|12316.2|0
1650510000000|2022-04-21 03:00:00|12326.4|12320.4|12325.5|12319.5|12327.5|12321.5|12325.5|12319.5|0
1650510300000|2022-04-21 03:05:00|12327.5|12321.5|12326.5|12320.5|12327.5|12321.5|12325.5|12319.5|0
1650510600000|2022-04-21 03:10:00|12326.9|12320.9|12324.4|12318.4|12327.5|12321.5|12323.4|12317.4|0
1650510900000|2022-04-21 03:15:00|12324.9|12318.9|12323.4|12317.4|12325.5|12319.5|12321.4|12315.4|0
1650511200000|2022-04-21 03:20:00|12323|12317|12321.4|12315.4|12323.4|12317.4|12318.3|12312.3|0
1650511500000|2022-04-21 03:25:00|12322.3|12316.3|12321.4|12315.4|12323.4|12317.4|12320.4|12314.4|0
1650511800000|2022-04-21 03:30:00|12323|12317|12323|12317|12325|12319|12323|12317|0
1650512100000|2022-04-21 03:35:00|12321.2|12315.2|12319.3|12313.3|12323|12317|12317.4|12311.4|0
1650512400000|2022-04-21 03:40:00|12320.2|12314.2|12319.3|12313.3|12321.2|12315.2|12317.4|12311.4|0
1650512700000|2022-04-21 03:45:00|12319.8|12313.8|12321.4|12315.4|12321.4|12315.4|12319.8|12313.8|0
1650513000000|2022-04-21 03:50:00|12320.5|12314.5|12313.3|12307.3|12320.5|12314.5|12313.3|12307.3|0
1650513300000|2022-04-21 03:55:00|12312.8|12306.8|12313.3|12307.3|12313.3|12307.3|12311.3|12305.3|0
1650513600000|2022-04-21 04:00:00|12313.7|12307.7|12313.7|12307.7|12313.7|12307.7|12311.8|12305.8|0
1650513900000|2022-04-21 04:05:00|12315.5|12309.5|12315.6|12309.6|12315.6|12309.6|12313.7|12307.7|0
1650514200000|2022-04-21 04:10:00|12317.4|12311.4|12317.4|12311.4|12317.5|12311.5|12315.5|12309.5|0
1650514500000|2022-04-21 04:15:00|12316.5|12310.5|12317.3|12311.3|12317.4|12311.4|12315.3|12309.3|0
1650514800000|2022-04-21 04:20:00|12317.4|12311.4|12317.3|12311.3|12317.4|12311.4|12315.3|12309.3|0
1650515100000|2022-04-21 04:25:00|12317.4|12311.4|12317.3|12311.3|12319.4|12313.4|12315.3|12309.3|0
1650515400000|2022-04-21 04:30:00|12317.5|12311.5|12317.4|12311.4|12319.3|12313.3|12317.4|12311.4|0
1650515700000|2022-04-21 04:35:00|12317.5|12311.5|12319.3|12313.3|12319.3|12313.3|12317.5|12311.5|0
1650516000000|2022-04-21 04:40:00|12317.5|12311.5|12319.3|12313.3|12319.3|12313.3|12317.5|12311.5|0
1650516300000|2022-04-21 04:45:00|12320.3|12314.3|12321.3|12315.3|12323.4|12317.4|12320.3|12314.3|0
1650516600000|2022-04-21 04:50:00|12319.3|12313.3|12323.3|12317.3|12323.3|12317.3|12319.3|12313.3|0
1650517200000|2022-04-21 05:00:00|12322.4|12316.4|12317.2|12311.2|12323.3|12317.3|12315.2|12309.2|0
1650517500000|2022-04-21 05:05:00|12318|12312|12322|12316|12328.1|12322.1|12318|12312|0
1650517800000|2022-04-21 05:10:00|12321.6|12315.6|12334.2|12328.2|12336.2|12330.2|12321|12315|0
1650518100000|2022-04-21 05:15:00|12334.6|12328.6|12338.2|12332.2|12339.3|12333.3|12334.2|12328.2|0
1650518400000|2022-04-21 05:20:00|12337.3|12331.3|12338.2|12332.2|12338.2|12332.2|12336.2|12330.2|0
1650518700000|2022-04-21 05:25:00|12337.8|12331.8|12336.2|12330.2|12338.2|12332.2|12334.2|12328.2|0
1650519000000|2022-04-21 05:30:00|12335.3|12329.3|12334.2|12328.2|12336.2|12330.2|12332.1|12326.1|0
1650519300000|2022-04-21 05:35:00|12334.1|12328.1|12328.8|12322.8|12334.2|12328.2|12328.1|12322.1|0
1650519600000|2022-04-21 05:40:00|12329.3|12323.3|12336.9|12330.9|12336.9|12330.9|12328.8|12322.8|0
1650519900000|2022-04-21 05:45:00|12336|12330|12335.6|12329.6|12336.9|12330.9|12334.9|12328.9|0
1650520200000|2022-04-21 05:50:00|12336.1|12330.1|12335.6|12329.6|12339.7|12333.7|12333.6|12327.6|0
1650520500000|2022-04-21 05:55:00|12336.5|12330.5|12331.6|12325.6|12337.6|12331.6|12329.5|12323.5|0
1650520800000|2022-04-21 06:00:00|12404.8|12402.8|12402.8|12400.8|12404.8|12402.8|12381.3|12379.3|138
1650521100000|2022-04-21 06:05:00|12402.3|12400.3|12399.3|12397.3|12410.8|12408.8|12398.8|12396.8|126
1650521400000|2022-04-21 06:10:00|12398.8|12396.8|12394.3|12392.3|12403.3|12401.3|12393.8|12391.8|57
1650521700000|2022-04-21 06:15:00|12393.8|12391.8|12386.3|12384.3|12393.8|12391.8|12383.3|12381.3|60
1650522000000|2022-04-21 06:20:00|12386.8|12384.8|12390.8|12388.8|12395.3|12393.3|12381.3|12379.3|141
1650522300000|2022-04-21 06:25:00|12390.3|12388.3|12388.3|12386.3|12391.3|12389.3|12381.3|12379.3|47
1650522600000|2022-04-21 06:30:00|12386.8|12384.8|12380.8|12378.8|12389.8|12387.8|12374.3|12372.3|48
1650522900000|2022-04-21 06:35:00|12380.3|12378.3|12377.3|12375.3|12381.8|12379.8|12374.3|12372.3|34
1650523200000|2022-04-21 06:40:00|12376.8|12374.8|12375.3|12373.3|12381.8|12379.8|12373.8|12371.8|32
1650523500000|2022-04-21 06:45:00|12375.8|12373.8|12375.8|12373.8|12380.3|12378.3|12371.3|12369.3|27
1650523800000|2022-04-21 06:50:00|12376.3|12374.3|12375.8|12373.8|12378.3|12376.3|12372.8|12370.8|47
1650524100000|2022-04-21 06:55:00|12376.3|12374.3|12372.8|12370.8|12385.3|12383.3|12371.8|12369.8|124
1650524400000|2022-04-21 07:00:00|12373.3|12371.3|12366.3|12364.3|12375.3|12373.3|12351.8|12349.8|833
1650524700000|2022-04-21 07:05:00|12365.8|12363.8|12350.3|12348.3|12369.3|12367.3|12340.3|12338.3|532
1650525000000|2022-04-21 07:10:00|12349.3|12347.3|12371.3|12369.3|12371.3|12369.3|12346.3|12344.3|331
1650525300000|2022-04-21 07:15:00|12371.8|12369.8|12364.8|12362.8|12378.8|12376.8|12356.3|12354.3|377
1650525600000|2022-04-21 07:20:00|12364.3|12362.3|12356.8|12354.8|12364.3|12362.3|12349.3|12347.3|287
1650525900000|2022-04-21 07:25:00|12355.3|12353.3|12349.3|12347.3|12356.8|12354.8|12337.8|12335.8|292
1650526200000|2022-04-21 07:30:00|12348.8|12346.8|12348.3|12346.3|12353.3|12351.3|12343.8|12341.8|194
1650526500000|2022-04-21 07:35:00|12348.8|12346.8|12368.3|12366.3|12371.3|12369.3|12345.8|12343.8|189
1650526800000|2022-04-21 07:40:00|12369|12367|12357|12355|12373|12371|12355.5|12353.5|175
1650527100000|2022-04-21 07:45:00|12356.5|12354.5|12350|12348|12358.5|12356.5|12346.5|12344.5|151
1650527400000|2022-04-21 07:50:00|12350.5|12348.5|12365|12363|12367|12365|12347|12345|137
1650527700000|2022-04-21 07:55:00|12365.5|12363.5|12379|12377|12389|12387|12364.5|12362.5|333
1650528000000|2022-04-21 08:00:00|12379.5|12377.5|12387|12385|12388.5|12386.5|12376|12374|283
1650528300000|2022-04-21 08:05:00|12387.5|12385.5|12381.5|12379.5|12387.5|12385.5|12379|12377|203
1650528600000|2022-04-21 08:10:00|12382|12380|12384|12382|12384|12382|12373|12371|321
1650528900000|2022-04-21 08:15:00|12384.5|12382.5|12388|12386|12397.5|12395.5|12384|12382|163
1650529200000|2022-04-21 08:20:00|12388.5|12386.5|12385|12383|12392|12390|12381.5|12379.5|122
1650529500000|2022-04-21 08:25:00|12384.5|12382.5|12388.5|12386.5|12390|12388|12382|12380|123
1650529800000|2022-04-21 08:30:00|12388|12386|12383|12381|12392.5|12390.5|12380.5|12378.5|167
1650530100000|2022-04-21 08:35:00|12383.5|12381.5|12374.5|12372.5|12383.5|12381.5|12372.5|12370.5|72
1650530400000|2022-04-21 08:40:00|12374|12372|12373|12371|12378.5|12376.5|12371|12369|84
1650530700000|2022-04-21 08:45:00|12373.5|12371.5|12373.5|12371.5|12374.5|12372.5|12369.5|12367.5|113
1650531000000|2022-04-21 08:50:00|12373|12371|12386.5|12384.5|12387|12385|12372|12370|151
1650531300000|2022-04-21 08:55:00|12386|12384|12386|12384|12387.5|12385.5|12378.5|12376.5|98
1650531600000|2022-04-21 09:00:00|12386.5|12384.5|12378.5|12376.5|12390|12388|12375|12373|137
1650531900000|2022-04-21 09:05:00|12378|12376|12384|12382|12386|12384|12377|12375|87
1650532200000|2022-04-21 09:10:00|12383.5|12381.5|12378.5|12376.5|12384.5|12382.5|12376|12374|69
1650532500000|2022-04-21 09:15:00|12378|12376|12382|12380|12386|12384|12378|12376|82
1650532800000|2022-04-21 09:20:00|12381.5|12379.5|12388.5|12386.5|12389.5|12387.5|12379|12377|94
1650533100000|2022-04-21 09:25:00|12389|12387|12389|12387|12391|12389|12384.5|12382.5|109
1650533400000|2022-04-21 09:30:00|12388.5|12386.5|12379|12377|12388.5|12386.5|12379|12377|99
1650533700000|2022-04-21 09:35:00|12378|12376|12376.5|12374.5|12382|12380|12372|12370|57
1650534000000|2022-04-21 09:40:00|12377|12375|12378|12376|12381.5|12379.5|12376|12374|137
1650534300000|2022-04-21 09:45:00|12378.5|12376.5|12379|12377|12381.5|12379.5|12375|12373|49
1650534600000|2022-04-21 09:50:00|12378.5|12376.5|12378|12376|12380.5|12378.5|12373|12371|66
1650534900000|2022-04-21 09:55:00|12377.5|12375.5|12379|12377|12381|12379|12375.5|12373.5|80
1650535200000|2022-04-21 10:00:00|12379.5|12377.5|12381|12379|12383.5|12381.5|12379|12377|48
1650535500000|2022-04-21 10:05:00|12381.5|12379.5|12382|12380|12384.5|12382.5|12379|12377|81
1650535800000|2022-04-21 10:10:00|12381.5|12379.5|12386|12384|12389|12387|12378.5|12376.5|63
1650536100000|2022-04-21 10:15:00|12386.5|12384.5|12391.5|12389.5|12393.5|12391.5|12385|12383|79
1650536400000|2022-04-21 10:20:00|12390.5|12388.5|12396.5|12394.5|12396.5|12394.5|12388.5|12386.5|139
1650536700000|2022-04-21 10:25:00|12396|12394|12406.5|12404.5|12408.5|12406.5|12394|12392|291
1650537000000|2022-04-21 10:30:00|12405.5|12403.5|12407.5|12405.5|12409.5|12407.5|12402.5|12400.5|206
1650537300000|2022-04-21 10:35:00|12407|12405|12413.5|12411.5|12417.5|12415.5|12406|12404|156
1650537600000|2022-04-21 10:40:00|12414|12412|12417.5|12415.5|12418.5|12416.5|12410.5|12408.5|194
1650537900000|2022-04-21 10:45:00|12418|12416|12416.5|12414.5|12418.5|12416.5|12413|12411|141
1650538200000|2022-04-21 10:50:00|12417.5|12415.5|12423.5|12421.5|12423.5|12421.5|12415.5|12413.5|233
1650538500000|2022-04-21 10:55:00|12424|12422|12424.5|12422.5|12425|12423|12416.5|12414.5|97
1650538800000|2022-04-21 11:00:00|12425.5|12423.5|12411|12409|12426|12424|12410.5|12408.5|215
1650539100000|2022-04-21 11:05:00|12410.5|12408.5|12403.5|12401.5|12411|12409|12403|12401|118
1650539400000|2022-04-21 11:10:00|12404|12402|12403|12401|12404.5|12402.5|12399.5|12397.5|80
1650539700000|2022-04-21 11:15:00|12402.5|12400.5|12411.5|12409.5|12412.5|12410.5|12402|12400|89
1650540000000|2022-04-21 11:20:00|12411|12409|12412|12410|12418|12416|12410.5|12408.5|67
1650540300000|2022-04-21 11:25:00|12412.5|12410.5|12411|12409|12415.5|12413.5|12405|12403|84
1650540600000|2022-04-21 11:30:00|12410.5|12408.5|12402|12400|12411.5|12409.5|12401|12399|163
1650540900000|2022-04-21 11:35:00|12402.5|12400.5|12406|12404|12408|12406|12400|12398|69
1650541200000|2022-04-21 11:40:00|12405.6|12403.6|12407.6|12405.6|12412.6|12410.6|12405.1|12403.1|59
1650541500000|2022-04-21 11:45:00|12407.1|12405.1|12410.6|12408.6|12411.1|12409.1|12404.1|12402.1|67
1650541800000|2022-04-21 11:50:00|12411.1|12409.1|12407.1|12405.1|12411.1|12409.1|12405.6|12403.6|84
1650542100000|2022-04-21 11:55:00|12405.6|12403.6|12404.6|12402.6|12407.1|12405.1|12402.6|12400.6|48
1650542400000|2022-04-21 12:00:00|12404.1|12402.1|12402.6|12400.6|12412.1|12410.1|12401.1|12399.1|248
1650542700000|2022-04-21 12:05:00|12402.1|12400.1|12396.6|12394.6|12403.1|12401.1|12396.6|12394.6|429
1650543000000|2022-04-21 12:10:00|12397.1|12395.1|12385.6|12383.6|12397.1|12395.1|12383.6|12381.6|186
1650543300000|2022-04-21 12:15:00|12385.1|12383.1|12362.6|12360.6|12387.1|12385.1|12361.6|12359.6|271
1650543600000|2022-04-21 12:20:00|12362.1|12360.1|12369.6|12367.6|12373.6|12371.6|12359.1|12357.1|363
1650543900000|2022-04-21 12:25:00|12370.1|12368.1|12360.1|12358.1|12370.1|12368.1|12358.6|12356.6|122
1650544200000|2022-04-21 12:30:00|12359.6|12357.6|12362.6|12360.6|12374.1|12372.1|12359.1|12357.1|136
1650544500000|2022-04-21 12:35:00|12363.1|12361.1|12371.6|12369.6|12374.1|12372.1|12362.6|12360.6|46
1650544800000|2022-04-21 12:40:00|12372.1|12370.1|12363.6|12361.6|12375.6|12373.6|12363.6|12361.6|85
1650545100000|2022-04-21 12:45:00|12364.1|12362.1|12361.6|12359.6|12366.6|12364.6|12359.6|12357.6|123
1650545400000|2022-04-21 12:50:00|12361.1|12359.1|12366.1|12364.1|12371.6|12369.6|12360.6|12358.6|78
1650545700000|2022-04-21 12:55:00|12367.1|12365.1|12359.6|12357.6|12367.6|12365.6|12358.1|12356.1|139
1650546000000|2022-04-21 13:00:00|12360.1|12358.1|12355.6|12353.6|12368.1|12366.1|12353.6|12351.6|99
1650546300000|2022-04-21 13:05:00|12355.1|12353.1|12360.1|12358.1|12360.1|12358.1|12353.1|12351.1|181
1650546600000|2022-04-21 13:10:00|12359.6|12357.6|12349.1|12347.1|12364.1|12362.1|12349.1|12347.1|167
1650546900000|2022-04-21 13:15:00|12349.6|12347.6|12335.6|12333.6|12350.6|12348.6|12335.1|12333.1|131
1650547200000|2022-04-21 13:20:00|12335.1|12333.1|12350.1|12348.1|12352.6|12350.6|12334.6|12332.6|177
1650547500000|2022-04-21 13:25:00|12346.1|12344.1|12351.6|12349.6|12353.1|12351.1|12342.1|12340.1|554
1650547800000|2022-04-21 13:30:00|12353.1|12351.1|12356.1|12354.1|12364.1|12362.1|12348.6|12346.6|218
1650548100000|2022-04-21 13:35:00|12356.6|12354.6|12343.6|12341.6|12356.6|12354.6|12337.6|12335.6|147
1650548400000|2022-04-21 13:40:00|12344.1|12342.1|12342.6|12340.6|12350.6|12348.6|12340.1|12338.1|137
1650548700000|2022-04-21 13:45:00|12342.1|12340.1|12345.6|12343.6|12348.1|12346.1|12336.1|12334.1|139
1650549000000|2022-04-21 13:50:00|12346.1|12344.1|12340.1|12338.1|12347.1|12345.1|12340.1|12338.1|148
1650549300000|2022-04-21 13:55:00|12341.6|12339.6|12332.6|12330.6|12341.6|12339.6|12330.1|12328.1|117
1650549600000|2022-04-21 14:00:00|12332.1|12330.1|12337.1|12335.1|12339.6|12337.6|12327.1|12325.1|146
1650549900000|2022-04-21 14:05:00|12336.6|12334.6|12331.1|12329.1|12336.6|12334.6|12325.1|12323.1|206
1650550200000|2022-04-21 14:10:00|12331|12329|12330.5|12328.5|12337.5|12335.5|12326|12324|140
1650550500000|2022-04-21 14:15:00|12331|12329|12321.5|12319.5|12336.5|12334.5|12321|12319|98
1650550800000|2022-04-21 14:20:00|12321|12319|12325.5|12323.5|12327|12325|12316|12314|91
1650551100000|2022-04-21 14:25:00|12325|12323|12328|12326|12331.5|12329.5|12321.5|12319.5|97
1650551400000|2022-04-21 14:30:00|12328.5|12326.5|12335.5|12333.5|12336.5|12334.5|12328|12326|161
1650551700000|2022-04-21 14:35:00|12336|12334|12338|12336|12340|12338|12333|12331|296
1650552000000|2022-04-21 14:40:00|12337.5|12335.5|12328|12326|12339.5|12337.5|12327|12325|284
1650552300000|2022-04-21 14:45:00|12328.5|12326.5|12324|12322|12329|12327|12321|12319|257
1650552600000|2022-04-21 14:50:00|12324.5|12322.5|12324.5|12322.5|12328|12326|12321|12319|159
1650552900000|2022-04-21 14:55:00|12325|12323|12320.5|12318.5|12328|12326|12318|12316|135
1650553200000|2022-04-21 15:00:00|12320|12318|12320.5|12318.5|12325|12323|12318.5|12316.5|164
1650553500000|2022-04-21 15:05:00|12321|12319|12318|12316|12322|12320|12315|12313|284
1650553800000|2022-04-21 15:10:00|12318.5|12316.5|12321|12319|12322|12320|12316.5|12314.5|142
1650554100000|2022-04-21 15:15:00|12320.5|12318.5|12315|12313|12320.5|12318.5|12310|12308|494
1650554400000|2022-04-21 15:20:00|12313.5|12311.5|12309.5|12307.5|12316|12314|12303|12301|701
1650554700000|2022-04-21 15:25:00|12309|12307|12309|12307|12313.5|12311.5|12305|12303|1256
1650555000000|2022-04-21 15:30:00|12308.5|12306.5|12308|12306|12315.5|12313.5|12304|12302|793
1650555300000|2022-04-21 15:35:00|12307.5|12305.5|12305.5|12303.5|12312|12310|12304|12302|343
1650555600000|2022-04-21 15:40:00|12305|12303|12294.5|12292.5|12306|12304|12293.5|12291.5|63
1650555900000|2022-04-21 15:45:00|12294|12292|12291|12289|12295|12293|12286|12284|96
1650556200000|2022-04-21 15:50:00|12290.5|12288.5|12292.5|12290.5|12296|12294|12286.5|12284.5|104
1650556500000|2022-04-21 15:55:00|12293|12291|12280.5|12278.5|12293.5|12291.5|12278|12276|93
1650556800000|2022-04-21 16:00:00|12281|12279|12269.5|12267.5|12282.5|12280.5|12269|12267|80
1650557100000|2022-04-21 16:05:00|12269|12267|12270|12268|12276.5|12274.5|12268|12266|66
1650557400000|2022-04-21 16:10:00|12269.5|12267.5|12262|12260|12270.5|12268.5|12259.5|12257.5|64
1650557700000|2022-04-21 16:15:00|12261.5|12259.5|12266.5|12264.5|12267|12265|12258|12256|69
1650558000000|2022-04-21 16:20:00|12266|12264|12254.5|12252.5|12266.5|12264.5|12254.5|12252.5|43
1650558300000|2022-04-21 16:25:00|12255|12253|12257|12255|12265.5|12263.5|12253.5|12251.5|41
1650558600000|2022-04-21 16:30:00|12256|12254|12264|12262|12265|12263|12254|12252|31
1650558900000|2022-04-21 16:35:00|12263.5|12261.5|12253.5|12251.5|12268.5|12266.5|12247.5|12245.5|243
1650559200000|2022-04-21 16:40:00|12254|12252|12254.5|12252.5|12258|12256|12248.5|12246.5|41
1650559500000|2022-04-21 16:45:00|12254|12252|12244.5|12242.5|12256.5|12254.5|12243|12241|60
1650559800000|2022-04-21 16:50:00|12244|12242|12239|12237|12244|12242|12232.5|12230.5|92
1650560100000|2022-04-21 16:55:00|12238.5|12236.5|12244|12242|12244|12242|12237.5|12235.5|55
1650560400000|2022-04-21 17:00:00|12242.5|12240.5|12242|12240|12247.5|12245.5|12239|12237|57
1650560700000|2022-04-21 17:05:00|12241.5|12239.5|12235.5|12233.5|12242.5|12240.5|12234|12232|25
1650561000000|2022-04-21 17:10:00|12235|12233|12238.5|12236.5|12240|12238|12230.5|12228.5|45
1650561300000|2022-04-21 17:15:00|12237|12235|12220|12218|12240.5|12238.5|12218|12216|44
1650561600000|2022-04-21 17:20:00|12220.5|12218.5|12231.5|12229.5|12235.5|12233.5|12218.5|12216.5|26
1650561900000|2022-04-21 17:25:00|12229|12227|12237|12235|12238.5|12236.5|12226|12224|14
1650562200000|2022-04-21 17:30:00|12236.5|12234.5|12235.5|12233.5|12247|12245|12233.5|12231.5|20
1650562500000|2022-04-21 17:35:00|12235|12233|12223|12221|12235|12233|12220|12218|39
1650562800000|2022-04-21 17:40:00|12223.5|12221.5|12223|12221|12228.5|12226.5|12220.5|12218.5|20
1650563100000|2022-04-21 17:45:00|12223.5|12221.5|12231|12229|12233|12231|12223|12221|26
1650563400000|2022-04-21 17:50:00|12231.5|12229.5|12229|12227|12232|12230|12228|12226|5
1650563700000|2022-04-21 17:55:00|12229.5|12227.5|12224|12222|12230|12228|12222.5|12220.5|30
1650564000000|2022-04-21 18:00:00|12223.5|12221.5|12204|12202|12223.5|12221.5|12203.5|12201.5|46
1650564300000|2022-04-21 18:05:00|12204.5|12202.5|12207.5|12205.5|12211|12209|12203.5|12201.5|36
1650564600000|2022-04-21 18:10:00|12207|12205|12210|12208|12212.5|12210.5|12205|12203|16
1650564900000|2022-04-21 18:15:00|12209.5|12207.5|12206.5|12204.5|12211|12209|12205|12203|6
1650565200000|2022-04-21 18:20:00|12207|12205|12207.5|12205.5|12214|12212|12206.5|12204.5|3
1650565500000|2022-04-21 18:25:00|12208|12206|12208.5|12206.5|12214.5|12212.5|12205|12203|11
1650565800000|2022-04-21 18:30:00|12205.5|12203.5|12211.5|12209.5|12213.5|12211.5|12201|12199|12
1650566100000|2022-04-21 18:35:00|12211|12209|12205|12203|12215.5|12213.5|12202.5|12200.5|38
1650566400000|2022-04-21 18:40:00|12204|12202|12193|12191|12207|12205|12193|12191|44
1650566700000|2022-04-21 18:45:00|12193.5|12191.5|12180|12178|12195|12193|12175|12173|88
1650567000000|2022-04-21 18:50:00|12177|12175|12178|12176|12181|12179|12175|12173|12
1650567300000|2022-04-21 18:55:00|12177.5|12175.5|12174|12172|12177.5|12175.5|12171.5|12169.5|38
1650567600000|2022-04-21 19:00:00|12173.5|12171.5|12163.5|12161.5|12174|12172|12161.5|12159.5|27
1650567900000|2022-04-21 19:05:00|12164|12162|12161.5|12159.5|12168.5|12166.5|12161|12159|31
1650568200000|2022-04-21 19:10:00|12161|12159|12158.5|12156.5|12165.5|12163.5|12156|12154|70
1650568500000|2022-04-21 19:15:00|12159|12157|12162.5|12160.5|12167.5|12165.5|12153|12151|36
1650568800000|2022-04-21 19:20:00|12162|12160|12167.5|12165.5|12170|12168|12155|12153|24
1650569100000|2022-04-21 19:25:00|12167|12165|12177|12175|12180|12178|12165|12163|39
1650569400000|2022-04-21 19:30:00|12176.5|12174.5|12164.5|12162.5|12181|12179|12161.5|12159.5|40
1650569700000|2022-04-21 19:35:00|12166|12164|12160.5|12158.5|12166|12164|12148.5|12146.5|60
1650570000000|2022-04-21 19:40:00|12161|12159|12161.5|12159.5|12166|12164|12156|12154|41
1650570300000|2022-04-21 19:45:00|12161|12159|12145|12143|12162.5|12160.5|12145|12143|127
1650570600000|2022-04-21 19:50:00|12145.5|12143.5|12164.5|12162.5|12168.5|12166.5|12145.5|12143.5|120
1650570900000|2022-04-21 19:55:00|12163.5|12161.5|12176.7|12170.7|12176.9|12173|12146.5|12144.5|148
1650571200000|2022-04-21 20:00:00|12168.5|12162.5|12164.9|12158.9|12171.8|12165.8|12161.6|12155.6|0
1650571500000|2022-04-21 20:05:00|12164.5|12158.5|12166.1|12160.1|12169.1|12163.1|12164|12158|0
1650571800000|2022-04-21 20:10:00|12166.5|12160.5|12168.9|12162.9|12172.8|12166.8|12159.3|12153.3|0
1650572100000|2022-04-21 20:15:00|12168.5|12162.5|12167|12161|12171.6|12165.6|12165.7|12159.7|0
1650572400000|2022-04-21 20:20:00|12166.8|12160.8|12166.8|12160.8|12168.5|12162.5|12165.1|12159.1|0
1650572700000|2022-04-21 20:25:00|12167.2|12161.2|12164.9|12158.9|12171.2|12165.2|12164.5|12158.5|0
1650573000000|2022-04-21 20:30:00|12165.3|12159.3|12166.1|12160.1|12167.8|12161.8|12162.8|12156.8|0
1650573300000|2022-04-21 20:35:00|12166.2|12160.2|12164.3|12158.3|12167|12161|12163.9|12157.9|0
1650573600000|2022-04-21 20:40:00|12164.7|12158.7|12166.4|12160.4|12167.4|12161.4|12164.3|12158.3|0
1650573900000|2022-04-21 20:45:00|12166.6|12160.6|12166.1|12160.1|12168.9|12162.9|12165.3|12159.3|0
1650574200000|2022-04-21 20:50:00|12166.4|12160.4|12164.3|12158.3|12166.8|12160.8|12163.6|12157.6|0
1650574500000|2022-04-21 20:55:00|12164.7|12158.7|12166.1|12160.1|12166.8|12160.8|12163.6|12157.6|0
1650574800000|2022-04-21 21:00:00|12166|12160|12166.4|12160.4|12166.8|12160.8|12165.7|12159.7|0
1650575100000|2022-04-21 21:05:00|12166.2|12160.2|12166|12160|12166.8|12160.8|12166|12160|0
1650575400000|2022-04-21 21:10:00|12165.9|12159.9|12165.5|12159.5|12166|12160|12165.5|12159.5|0
1650575700000|2022-04-21 21:15:00|12165.3|12159.3|12164.7|12158.7|12165.3|12159.3|12164.7|12158.7|0
1650576000000|2022-04-21 21:20:00|12164.9|12158.9|12165.5|12159.5|12165.5|12159.5|12164.5|12158.5|0
1650576300000|2022-04-21 21:25:00|12165.7|12159.7|12165.5|12159.5|12165.7|12159.7|12165.5|12159.5|0
1650576600000|2022-04-21 21:30:00|12165.7|12159.7|12165.7|12159.7|12165.7|12159.7|12165.3|12159.3|0
1650576900000|2022-04-21 21:35:00|12165.5|12159.5|12165.5|12159.5|12165.5|12159.5|12165.5|12159.5|0
1650577500000|2022-04-21 21:45:00|12165.7|12159.7|12165.5|12159.5|12165.7|12159.7|12165.5|12159.5|0
1650577800000|2022-04-21 21:50:00|12165.7|12159.7|12164.8|12158.8|12165.7|12159.7|12164.6|12158.6|0
1650578100000|2022-04-21 21:55:00|12164.6|12158.6|12165.8|12159.8|12166|12160|12164.6|12158.6|0
1650578400000|2022-04-21 22:00:00|12165.9|12159.9|12162.2|12156.2|12169.1|12163.1|12161.4|12155.4|0
1650578700000|2022-04-21 22:05:00|12162.3|12156.3|12165.2|12159.2|12166.4|12160.4|12162.2|12156.2|0
1650579000000|2022-04-21 22:10:00|12165.6|12159.6|12164.8|12158.8|12165.6|12159.6|12162.5|12156.5|0
1650579300000|2022-04-21 22:15:00|12164.7|12158.7|12166|12160|12166.4|12160.4|12163.9|12157.9|0
1650579600000|2022-04-21 22:20:00|12166.2|12160.2|12168.5|12162.5|12169.8|12163.8|12166|12160|0
1650579900000|2022-04-21 22:25:00|12168.3|12162.3|12167.7|12161.7|12168.5|12162.5|12166.4|12160.4|0
1650580200000|2022-04-21 22:30:00|12167.9|12161.9|12171.6|12165.6|12171.9|12165.9|12167.9|12161.9|0
1650580500000|2022-04-21 22:35:00|12171.9|12165.9|12170.6|12164.6|12171.9|12165.9|12169.8|12163.8|0
1650580800000|2022-04-21 22:40:00|12170.2|12164.2|12169.8|12163.8|12171|12165|12169.1|12163.1|0
1650581100000|2022-04-21 22:45:00|12170.2|12164.2|12168.5|12162.5|12171|12165|12168.1|12162.1|0
1650581400000|2022-04-21 22:50:00|12168.1|12162.1|12166.4|12160.4|12168.5|12162.5|12166|12160|0
1650581700000|2022-04-21 22:55:00|12166.8|12160.8|12167|12161|12167|12161|12166|12160|0
1650582000000|2022-04-21 23:00:00|12166.9|12160.9|12165.1|12159.1|12169.7|12163.7|12165.1|12159.1|0
1650582300000|2022-04-21 23:05:00|12164.9|12158.9|12163|12157|12164.9|12158.9|12161.3|12155.3|0
1650582600000|2022-04-21 23:10:00|12163.4|12157.4|12163.4|12157.4|12165.1|12159.1|12163|12157|0
1650582900000|2022-04-21 23:15:00|12163.8|12157.8|12164.7|12158.7|12165.7|12159.7|12163.8|12157.8|0
1650583200000|2022-04-21 23:20:00|12164.6|12158.6|12165.5|12159.5|12165.5|12159.5|12163.8|12157.8|0
1650583500000|2022-04-21 23:25:00|12165.7|12159.7|12164.5|12158.5|12165.9|12159.9|12163.4|12157.4|0
1650583800000|2022-04-21 23:30:00|12164.6|12158.6|12164.7|12158.7|12165.9|12159.9|12164.2|12158.2|0
1650584100000|2022-04-21 23:35:00|12164.9|12158.9|12160.3|12154.3|12165.9|12159.9|12160.3|12154.3|0
1650584400000|2022-04-21 23:40:00|12160.5|12154.5|12166.3|12160.3|12166.3|12160.3|12160.5|12154.5|0
1650584700000|2022-04-21 23:45:00|12166.7|12160.7|12159.6|12153.6|12168|12162|12158.4|12152.4|0
1650585000000|2022-04-21 23:50:00|12159.4|12153.4|12159.9|12153.9|12164.7|12158.7|12159.2|12153.2|0
1650585300000|2022-04-21 23:55:00|12160.1|12154.1|12155|12149|12160.3|12154.3|12152.8|12146.8|0
1650585600000|2022-04-22 00:00:00|12155.3|12149.3|12156.6|12150.6|12156.7|12150.7|12152.3|12146.3|0
1650585900000|2022-04-22 00:05:00|12156.9|12150.9|12160.8|12154.8|12161.5|12155.5|12155.8|12149.8|0
1650586200000|2022-04-22 00:10:00|12160.6|12154.6|12159.8|12153.8|12161.5|12155.5|12154.4|12148.4|0
1650586500000|2022-04-22 00:15:00|12160.3|12154.3|12149.8|12143.8|12161|12155|12149.8|12143.8|0
1650586800000|2022-04-22 00:20:00|12150.2|12144.2|12153.8|12147.8|12155.8|12149.8|12149.8|12143.8|0
1650587100000|2022-04-22 00:25:00|12152.9|12146.9|12150.8|12144.8|12153.8|12147.8|12147.7|12141.7|0
1650587400000|2022-04-22 00:30:00|12150.3|12144.3|12154.8|12148.8|12154.8|12148.8|12145.7|12139.7|0
1650587700000|2022-04-22 00:35:00|12155.3|12149.3|12153.8|12147.8|12157.8|12151.8|12149.7|12143.7|0
1650588000000|2022-04-22 00:40:00|12152.9|12146.9|12137.4|12131.4|12152.9|12146.9|12137.4|12131.4|0
1650588300000|2022-04-22 00:45:00|12137.3|12131.3|12121.2|12115.2|12138.4|12132.4|12121.1|12115.1|0
1650588600000|2022-04-22 00:50:00|12121.3|12115.3|12127.3|12121.3|12129.4|12123.4|12121.2|12115.2|0
1650588900000|2022-04-22 00:55:00|12128.3|12122.3|12137.5|12131.5|12137.5|12131.5|12127.3|12121.3|0
1650589200000|2022-04-22 01:00:00|12136.6|12130.6|12135.5|12129.5|12137.5|12131.5|12132.4|12126.4|0
1650589500000|2022-04-22 01:05:00|12134.6|12128.6|12135.5|12129.5|12136.5|12130.5|12133.4|12127.4|0
1650589800000|2022-04-22 01:10:00|12135.9|12129.9|12137.5|12131.5|12137.5|12131.5|12133.5|12127.5|0
1650590100000|2022-04-22 01:15:00|12138.4|12132.4|12141.5|12135.5|12143.6|12137.6|12135.5|12129.5|0
1650590400000|2022-04-22 01:20:00|12142|12136|12145.6|12139.6|12145.6|12139.6|12141.5|12135.5|0
1650590700000|2022-04-22 01:25:00|12146.5|12140.5|12135.5|12129.5|12147.6|12141.6|12135.4|12129.4|0
1650591000000|2022-04-22 01:30:00|12136.5|12130.5|12135.5|12129.5|12137.5|12131.5|12129.4|12123.4|0
1650591300000|2022-04-22 01:35:00|12136.5|12130.5|12133.4|12127.4|12140.6|12134.6|12133.4|12127.4|0
1650591600000|2022-04-22 01:40:00|12133.9|12127.9|12133.3|12127.3|12134.5|12128.5|12131.3|12125.3|0
1650591900000|2022-04-22 01:45:00|12134.3|12128.3|12131.3|12125.3|12134.3|12128.3|12124.2|12118.2|0
1650592200000|2022-04-22 01:50:00|12130.8|12124.8|12143.4|12137.4|12143.4|12137.4|12129.3|12123.3|0
1650592500000|2022-04-22 01:55:00|12143.9|12137.9|12143.4|12137.4|12145.5|12139.5|12136.4|12130.4|0
1650592800000|2022-04-22 02:00:00|12143|12137|12139.4|12133.4|12143.4|12137.4|12133.3|12127.3|0
1650593100000|2022-04-22 02:05:00|12139.9|12133.9|12145.5|12139.5|12147.5|12141.5|12139.9|12133.9|0
1650593400000|2022-04-22 02:10:00|12145.9|12139.9|12143.5|12137.5|12147.5|12141.5|12141.4|12135.4|0
1650593700000|2022-04-22 02:15:00|12143.9|12137.9|12145.5|12139.5|12147.5|12141.5|12142.4|12136.4|0
1650594000000|2022-04-22 02:20:00|12146.4|12140.4|12143.4|12137.4|12147.5|12141.5|12141.4|12135.4|0
1650594300000|2022-04-22 02:25:00|12142.5|12136.5|12145.5|12139.5|12145.5|12139.5|12141.4|12135.4|0
1650594600000|2022-04-22 02:30:00|12145|12139|12143.5|12137.5|12145.5|12139.5|12139.4|12133.4|0
1650594900000|2022-04-22 02:35:00|12143.4|12137.4|12145.5|12139.5|12147.5|12141.5|12141.4|12135.4|0
1650595200000|2022-04-22 02:40:00|12144.6|12138.6|12143.5|12137.5|12145.5|12139.5|12141.4|12135.4|0
1650595500000|2022-04-22 02:45:00|12143.4|12137.4|12145.5|12139.5|12145.5|12139.5|12141.4|12135.4|0
1650595800000|2022-04-22 02:50:00|12145.4|12139.4|12147.5|12141.5|12147.5|12141.5|12143.4|12137.4|0
1650596100000|2022-04-22 02:55:00|12146.6|12140.6|12145.4|12139.4|12147.5|12141.5|12143.4|12137.4|0
1650596400000|2022-04-22 03:00:00|12145.9|12139.9|12143.4|12137.4|12147.5|12141.5|12137.3|12131.3|0
1650596700000|2022-04-22 03:05:00|12143|12137|12141.4|12135.4|12143|12137|12139.3|12133.3|0
1650597000000|2022-04-22 03:10:00|12140.5|12134.5|12149.5|12143.5|12149.5|12143.5|12139.4|12133.4|0
1650597300000|2022-04-22 03:15:00|12148.6|12142.6|12147.5|12141.5|12151.5|12145.5|12147.5|12141.5|0
1650597600000|2022-04-22 03:20:00|12146.6|12140.6|12147.5|12141.5|12147.5|12141.5|12145.5|12139.5|0
1650597900000|2022-04-22 03:25:00|12147|12141|12147.5|12141.5|12147.5|12141.5|12146.5|12140.5|0
1650598200000|2022-04-22 03:30:00|12145.8|12139.8|12146.7|12140.7|12148.6|12142.6|12144.9|12138.9|0
1650598500000|2022-04-22 03:35:00|12146.8|12140.8|12144.9|12138.9|12148.6|12142.6|12144.9|12138.9|0
1650598800000|2022-04-22 03:40:00|12143|12137|12143|12137|12144.9|12138.9|12141.1|12135.1|0
1650599100000|2022-04-22 03:45:00|12144.3|12138.3|12147.5|12141.5|12147.5|12141.5|12143.4|12137.4|0
1650599400000|2022-04-22 03:50:00|12147|12141|12147.5|12141.5|12147.5|12141.5|12145.4|12139.4|0
1650599700000|2022-04-22 03:55:00|12145.5|12139.5|12147.5|12141.5|12147.5|12141.5|12145.4|12139.4|0
1650600000000|2022-04-22 04:00:00|12146.7|12140.7|12145.9|12139.9|12146.8|12140.8|12144.9|12138.9|0
1650600300000|2022-04-22 04:05:00|12145.8|12139.8|12146.8|12140.8|12146.8|12140.8|12144.9|12138.9|0
1650600600000|2022-04-22 04:10:00|12145.9|12139.9|12146.8|12140.8|12146.8|12140.8|12144.9|12138.9|0
1650600900000|2022-04-22 04:15:00|12144.9|12138.9|12143|12137|12144.9|12138.9|12139.2|12133.2|0
1650601200000|2022-04-22 04:20:00|12144.9|12138.9|12150.6|12144.6|12152.6|12146.6|12143.9|12137.9|0
1650601500000|2022-04-22 04:25:00|12150.7|12144.7|12150.7|12144.7|12152.6|12146.6|12150.6|12144.6|0
1650601800000|2022-04-22 04:30:00|12149.6|12143.6|12147.5|12141.5|12151.6|12145.6|12145.5|12139.5|0
1650602100000|2022-04-22 04:35:00|12148|12142|12149.5|12143.5|12149.5|12143.5|12147.5|12141.5|0
1650602400000|2022-04-22 04:40:00|12147.5|12141.5|12149.5|12143.5|12149.5|12143.5|12147.5|12141.5|0
1650602700000|2022-04-22 04:45:00|12148.6|12142.6|12154.3|12148.3|12154.3|12148.3|12148.6|12142.6|0
1650603000000|2022-04-22 04:50:00|12154.4|12148.4|12156.2|12150.2|12156.3|12150.3|12154.3|12148.3|0
1650603300000|2022-04-22 04:55:00|12156.3|12150.3|12160|12154|12160.1|12154.1|12156.2|12150.2|0
1650603600000|2022-04-22 05:00:00|12161.3|12155.3|12165.8|12159.8|12165.8|12159.8|12159.7|12153.7|0
1650603900000|2022-04-22 05:05:00|12166.7|12160.7|12175.6|12169.6|12175.9|12169.9|12166.7|12160.7|0
1650604200000|2022-04-22 05:10:00|12174.7|12168.7|12177.8|12171.8|12179.7|12173.7|12171.6|12165.6|0
1650604500000|2022-04-22 05:15:00|12176|12170|12173.1|12167.1|12178.8|12172.8|12173.1|12167.1|0
1650604800000|2022-04-22 05:20:00|12173.2|12167.2|12173|12167|12173.9|12167.9|12171.1|12165.1|0
1650605100000|2022-04-22 05:25:00|12172.9|12166.9|12173|12167|12174.9|12168.9|12171.1|12165.1|0
1650605400000|2022-04-22 05:30:00|12176.5|12170.5|12181.7|12175.7|12181.7|12175.7|12173.6|12167.6|0
1650605700000|2022-04-22 05:35:00|12183.7|12177.7|12188.2|12182.2|12188.2|12182.2|12181.7|12175.7|0
1650606000000|2022-04-22 05:40:00|12189.1|12183.1|12191.8|12185.8|12192|12186|12186.2|12180.2|0
1650606300000|2022-04-22 05:45:00|12192.2|12186.2|12191.1|12185.1|12197.1|12191.1|12190.1|12184.1|0
1650606600000|2022-04-22 05:50:00|12190.2|12184.2|12189|12183|12193.1|12187.1|12187|12181|0
1650606900000|2022-04-22 05:55:00|12189.1|12183.1|12185|12179|12189.1|12183.1|12183|12177|0
1650607200000|2022-04-22 06:00:00|12187.5|12185.5|12186.5|12184.5|12198.5|12196.5|12180|12178|79
1650607500000|2022-04-22 06:05:00|12187.5|12185.5|12187.5|12185.5|12194|12192|12182.5|12180.5|69
1650607800000|2022-04-22 06:10:00|12188|12186|12184.5|12182.5|12192|12190|12182|12180|88
1650608100000|2022-04-22 06:15:00|12184|12182|12180.5|12178.5|12186|12184|12177.5|12175.5|41
1650608400000|2022-04-22 06:20:00|12181|12179|12187|12185|12187|12185|12179.5|12177.5|41
1650608700000|2022-04-22 06:25:00|12186|12184|12187.5|12185.5|12189|12187|12177.5|12175.5|78
1650609000000|2022-04-22 06:30:00|12187|12185|12181.5|12179.5|12189.5|12187.5|12181|12179|19
1650609300000|2022-04-22 06:35:00|12180.5|12178.5|12189.5|12187.5|12189.5|12187.5|12177.5|12175.5|30
1650609600000|2022-04-22 06:40:00|12188|12186|12181|12179|12192.5|12190.5|12181|12179|46
1650609900000|2022-04-22 06:45:00|12180|12178|12179.5|12177.5|12187|12185|12175.5|12173.5|127
1650610200000|2022-04-22 06:50:00|12180|12178|12183.5|12181.5|12186|12184|12169.5|12167.5|54
1650610500000|2022-04-22 06:55:00|12183|12181|12190|12188|12190.5|12188.5|12172.5|12170.5|172
1650610800000|2022-04-22 07:00:00|12190.5|12188.5|12216.5|12214.5|12223.5|12221.5|12182.5|12180.5|1066
1650611100000|2022-04-22 07:05:00|12217|12215|12219.5|12217.5|12224.5|12222.5|12208.5|12206.5|409
1650611400000|2022-04-22 07:10:00|12219|12217|12251.5|12249.5|12254.5|12252.5|12217.5|12215.5|441
1650611700000|2022-04-22 07:15:00|12255.5|12253.5|12263.5|12261.5|12266|12264|12251.5|12249.5|349
1650612000000|2022-04-22 07:20:00|12262.5|12260.5|12243.5|12241.5|12263.5|12261.5|12236|12234|372
1650612300000|2022-04-22 07:25:00|12243|12241|12247.5|12245.5|12259.5|12257.5|12243|12241|262
1650612600000|2022-04-22 07:30:00|12247|12245|12260|12258|12264.5|12262.5|12245|12243|381
1650612900000|2022-04-22 07:35:00|12259|12257|12273.5|12271.5|12275.5|12273.5|12255|12253|303
1650613200000|2022-04-22 07:40:00|12275|12273|12271|12269|12278|12276|12265|12263|214
1650613500000|2022-04-22 07:45:00|12271.5|12269.5|12270|12268|12276.5|12274.5|12265|12263|127
1650613800000|2022-04-22 07:50:00|12270.5|12268.5|12286|12284|12287|12285|12269.5|12267.5|234
1650614100000|2022-04-22 07:55:00|12286.5|12284.5|12290.5|12288.5|12291.5|12289.5|12278|12276|209
1650614400000|2022-04-22 08:00:00|12290|12288|12294.5|12292.5|12295.5|12293.5|12286|12284|202
1650614700000|2022-04-22 08:05:00|12294|12292|12290|12288|12300|12298|12290|12288|246
1650615000000|2022-04-22 08:10:00|12289.5|12287.5|12286|12284|12296.5|12294.5|12278.5|12276.5|234
1650615300000|2022-04-22 08:15:00|12285.5|12283.5|12289|12287|12293|12291|12284.5|12282.5|152
1650615600000|2022-04-22 08:20:00|12288.5|12286.5|12304|12302|12306|12304|12288.5|12286.5|185
1650615900000|2022-04-22 08:25:00|12304.5|12302.5|12314|12312|12314|12312|12302.5|12300.5|321
1650616200000|2022-04-22 08:30:00|12313.5|12311.5|12303|12301|12318|12316|12300|12298|150
1650616500000|2022-04-22 08:35:00|12303.5|12301.5|12303|12301|12305.5|12303.5|12294.5|12292.5|178
1650616800000|2022-04-22 08:40:00|12303.5|12301.5|12297.5|12295.5|12304|12302|12294|12292|130
1650617100000|2022-04-22 08:45:00|12298|12296|12299|12297|12305|12303|12295|12293|97
1650617400000|2022-04-22 08:50:00|12299.5|12297.5|12297|12295|12302|12300|12294.5|12292.5|120
1650617700000|2022-04-22 08:55:00|12296.5|12294.5|12298|12296|12302|12300|12290.5|12288.5|160
1650618000000|2022-04-22 09:00:00|12297.5|12295.5|12304.5|12302.5|12305.5|12303.5|12295|12293|90
1650618300000|2022-04-22 09:05:00|12305|12303|12299.5|12297.5|12315.5|12313.5|12296|12294|267
1650618600000|2022-04-22 09:10:00|12300|12298|12303|12301|12303.5|12301.5|12299|12297|172
1650618900000|2022-04-22 09:15:00|12303.5|12301.5|12302.5|12300.5|12305.5|12303.5|12298.5|12296.5|92
1650619200000|2022-04-22 09:20:00|12302|12300|12297.5|12295.5|12305|12303|12296|12294|120
1650619500000|2022-04-22 09:25:00|12298|12296|12306|12304|12306|12304|12297.5|12295.5|79
1650619800000|2022-04-22 09:30:00|12306.5|12304.5|12300.5|12298.5|12311.5|12309.5|12300.5|12298.5|83
1650620100000|2022-04-22 09:35:00|12300|12298|12296|12294|12302.5|12300.5|12292|12290|89
1650620400000|2022-04-22 09:40:00|12295.5|12293.5|12298|12296|12299.5|12297.5|12289.5|12287.5|89
1650620700000|2022-04-22 09:45:00|12297.5|12295.5|12302|12300|12304.5|12302.5|12292.5|12290.5|79
1650621000000|2022-04-22 09:50:00|12301|12299|12285|12283|12301.5|12299.5|12282|12280|101
1650621300000|2022-04-22 09:55:00|12284.5|12282.5|12277|12275|12285|12283|12274|12272|221
1650621600000|2022-04-22 10:00:00|12276.5|12274.5|12290|12288|12291|12289|12274.5|12272.5|134
1650621900000|2022-04-22 10:05:00|12290.5|12288.5|12285|12283|12293|12291|12284|12282|98
1650622200000|2022-04-22 10:10:00|12284.5|12282.5|12287.5|12285.5|12289.5|12287.5|12281.5|12279.5|106
1650622500000|2022-04-22 10:15:00|12288|12286|12289|12287|12292.5|12290.5|12287|12285|70
1650622800000|2022-04-22 10:20:00|12288.5|12286.5|12285.5|12283.5|12289|12287|12284|12282|96
1650623100000|2022-04-22 10:25:00|12286|12284|12277|12275|12286.5|12284.5|12274.5|12272.5|80
1650623400000|2022-04-22 10:30:00|12277.5|12275.5|12271.5|12269.5|12278.5|12276.5|12267.5|12265.5|116
1650623700000|2022-04-22 10:35:00|12271|12269|12277|12275|12277|12275|12269.5|12267.5|58
1650624000000|2022-04-22 10:40:00|12276.5|12274.5|12275|12273|12278.5|12276.5|12274|12272|51
1650624300000|2022-04-22 10:45:00|12274.5|12272.5|12276|12274|12277.5|12275.5|12272.5|12270.5|74
1650624600000|2022-04-22 10:50:00|12276.5|12274.5|12271|12269|12279|12277|12271|12269|43
1650624900000|2022-04-22 10:55:00|12271.5|12269.5|12273.5|12271.5|12275|12273|12266.5|12264.5|59
1650625200000|2022-04-22 11:00:00|12274|12272|12277|12275|12279|12277|12273|12271|76
1650625500000|2022-04-22 11:05:00|12277.5|12275.5|12275.5|12273.5|12279.5|12277.5|12271.5|12269.5|68
1650625800000|2022-04-22 11:10:00|12275|12273|12278|12276|12279|12277|12273.5|12271.5|98
1650626100000|2022-04-22 11:15:00|12277.5|12275.5|12282|12280|12282|12280|12273.5|12271.5|58
1650626400000|2022-04-22 11:20:00|12281.5|12279.5|12276|12274|12283.5|12281.5|12273.5|12271.5|43
1650626700000|2022-04-22 11:25:00|12275.5|12273.5|12280|12278|12281.5|12279.5|12273.5|12271.5|69
1650627000000|2022-04-22 11:30:00|12279.5|12277.5|12275.5|12273.5|12282.5|12280.5|12275.5|12273.5|137
1650627300000|2022-04-22 11:35:00|12275|12273|12282.5|12280.5|12282.5|12280.5|12272.5|12270.5|96
1650627600000|2022-04-22 11:40:00|12281.3|12279.3|12277.3|12275.3|12282.3|12280.3|12274.3|12272.3|167
1650627900000|2022-04-22 11:45:00|12276.8|12274.8|12278.8|12276.8|12280.3|12278.3|12274.8|12272.8|85
1650628200000|2022-04-22 11:50:00|12278.3|12276.3|12276.8|12274.8|12282.3|12280.3|12274.3|12272.3|109
1650628500000|2022-04-22 11:55:00|12277.3|12275.3|12267.8|12265.8|12277.8|12275.8|12265.8|12263.8|182
1650628800000|2022-04-22 12:00:00|12267.3|12265.3|12263.3|12261.3|12270.8|12268.8|12261.3|12259.3|104
1650629100000|2022-04-22 12:05:00|12262.8|12260.8|12267.8|12265.8|12270.3|12268.3|12261.8|12259.8|135
1650629400000|2022-04-22 12:10:00|12267.3|12265.3|12271.3|12269.3|12273.3|12271.3|12267.3|12265.3|97
1650629700000|2022-04-22 12:15:00|12271.8|12269.8|12287.3|12285.3|12290.8|12288.8|12271.3|12269.3|94
1650630000000|2022-04-22 12:20:00|12286.3|12284.3|12282.8|12280.8|12290.3|12288.3|12281.8|12279.8|66
1650630300000|2022-04-22 12:25:00|12282.3|12280.3|12288.8|12286.8|12290.3|12288.3|12282.3|12280.3|131
1650630600000|2022-04-22 12:30:00|12289.3|12287.3|12291.8|12289.8|12293.8|12291.8|12287.3|12285.3|97
1650630900000|2022-04-22 12:35:00|12292.3|12290.3|12299.8|12297.8|12299.8|12297.8|12292.3|12290.3|53
1650631200000|2022-04-22 12:40:00|12299.3|12297.3|12303.3|12301.3|12304.3|12302.3|12292.8|12290.8|181
1650631500000|2022-04-22 12:45:00|12303.8|12301.8|12303.3|12301.3|12308.3|12306.3|12299.8|12297.8|178
1650631800000|2022-04-22 12:50:00|12303.8|12301.8|12309.3|12307.3|12309.8|12307.8|12301.8|12299.8|87
1650632100000|2022-04-22 12:55:00|12308.8|12306.8|12312.3|12310.3|12314.3|12312.3|12305.8|12303.8|104
1650632400000|2022-04-22 13:00:00|12312.8|12310.8|12315.8|12313.8|12316.8|12314.8|12310.3|12308.3|145
1650632700000|2022-04-22 13:05:00|12316.3|12314.3|12308.3|12306.3|12316.3|12314.3|12307.3|12305.3|290
1650633000000|2022-04-22 13:10:00|12307.8|12305.8|12303.8|12301.8|12309.3|12307.3|12300.3|12298.3|204
1650633300000|2022-04-22 13:15:00|12304.3|12302.3|12309.3|12307.3|12310.3|12308.3|12304.3|12302.3|112
1650633600000|2022-04-22 13:20:00|12308.8|12306.8|12316.3|12314.3|12316.3|12314.3|12308.8|12306.8|186
1650633900000|2022-04-22 13:25:00|12315.8|12313.8|12313.3|12311.3|12318.3|12316.3|12313.3|12311.3|195
1650634200000|2022-04-22 13:30:00|12312.3|12310.3|12311.8|12309.8|12315.3|12313.3|12301.3|12299.3|410
1650634500000|2022-04-22 13:35:00|12310.8|12308.8|12295.3|12293.3|12310.8|12308.8|12294.8|12292.8|177
1650634800000|2022-04-22 13:40:00|12293.8|12291.8|12270.3|12268.3|12294.8|12292.8|12266.3|12264.3|266
1650635100000|2022-04-22 13:45:00|12269.8|12267.8|12288.3|12286.3|12288.3|12286.3|12268.3|12266.3|195
1650635400000|2022-04-22 13:50:00|12288.8|12286.8|12283.3|12281.3|12289.3|12287.3|12279.8|12277.8|82
1650635700000|2022-04-22 13:55:00|12282.8|12280.8|12273.3|12271.3|12283.8|12281.8|12269.3|12267.3|219
1650636000000|2022-04-22 14:00:00|12272.8|12270.8|12273.3|12271.3|12289.3|12287.3|12268.3|12266.3|326
1650636300000|2022-04-22 14:05:00|12272.8|12270.8|12292.3|12290.3|12294.3|12292.3|12271.8|12269.8|207
1650636600000|2022-04-22 14:10:00|12292|12290|12278.5|12276.5|12292.5|12290.5|12275|12273|174
1650636900000|2022-04-22 14:15:00|12278|12276|12259|12257|12279|12277|12258|12256|193
1650637200000|2022-04-22 14:20:00|12258.5|12256.5|12264.5|12262.5|12265.5|12263.5|12250|12248|354
1650637500000|2022-04-22 14:25:00|12264|12262|12265|12263|12272.5|12270.5|12261|12259|343
1650637800000|2022-04-22 14:30:00|12265.5|12263.5|12273|12271|12274|12272|12265|12263|262
1650638100000|2022-04-22 14:35:00|12272.5|12270.5|12266|12264|12279|12277|12266|12264|244
1650638400000|2022-04-22 14:40:00|12265.5|12263.5|12256.5|12254.5|12266|12264|12251.5|12249.5|175
1650638700000|2022-04-22 14:45:00|12256|12254|12266.5|12264.5|12270|12268|12254|12252|164
1650639000000|2022-04-22 14:50:00|12266|12264|12264.5|12262.5|12271.5|12269.5|12263.5|12261.5|182
1650639300000|2022-04-22 14:55:00|12265|12263|12264.5|12262.5|12269.5|12267.5|12263|12261|139
1650639600000|2022-04-22 15:00:00|12265|12263|12264|12262|12272.5|12270.5|12263|12261|191
1650639900000|2022-04-22 15:05:00|12263.5|12261.5|12278|12276|12278.5|12276.5|12261|12259|297
1650640200000|2022-04-22 15:10:00|12277.5|12275.5|12266|12264|12277.5|12275.5|12265.5|12263.5|219
1650640500000|2022-04-22 15:15:00|12266.5|12264.5|12270|12268|12276|12274|12262.5|12260.5|420
1650640800000|2022-04-22 15:20:00|12270.5|12268.5|12257.5|12255.5|12275|12273|12257|12255|516
1650641100000|2022-04-22 15:25:00|12257|12255|12261|12259|12267|12265|12252|12250|895
1650641400000|2022-04-22 15:30:00|12264|12262|12250|12248|12267|12265|12244|12242|961
1650641700000|2022-04-22 15:35:00|12249.5|12247.5|12242|12240|12253|12251|12238|12236|220
1650642000000|2022-04-22 15:40:00|12241.5|12239.5|12224|12222|12241.5|12239.5|12223|12221|107
1650642300000|2022-04-22 15:45:00|12224.5|12222.5|12227|12225|12233|12231|12224.5|12222.5|34
1650642600000|2022-04-22 15:50:00|12227.5|12225.5|12227.5|12225.5|12231.5|12229.5|12224|12222|28
1650642900000|2022-04-22 15:55:00|12227|12225|12230|12228|12232|12230|12224.5|12222.5|45
1650643200000|2022-04-22 16:00:00|12229.5|12227.5|12224.5|12222.5|12231|12229|12222|12220|16
1650643500000|2022-04-22 16:05:00|12225|12223|12224.5|12222.5|12232.5|12230.5|12224|12222|8
1650643800000|2022-04-22 16:10:00|12225|12223|12229.5|12227.5|12229.5|12227.5|12220.5|12218.5|35
1650644100000|2022-04-22 16:15:00|12229|12227|12229.5|12227.5|12232|12230|12223|12221|17
1650644400000|2022-04-22 16:20:00|12230|12228|12233|12231|12233.5|12231.5|12229.5|12227.5|8
1650644700000|2022-04-22 16:25:00|12233.5|12231.5|12231|12229|12236.5|12234.5|12230.5|12228.5|65
1650645000000|2022-04-22 16:30:00|12229.5|12227.5|12239.5|12237.5|12242|12240|12229|12227|41
1650645300000|2022-04-22 16:35:00|12240|12238|12233|12231|12244|12242|12233|12231|103
1650645600000|2022-04-22 16:40:00|12233.5|12231.5|12237.5|12235.5|12238.5|12236.5|12233.5|12231.5|15
1650645900000|2022-04-22 16:45:00|12238|12236|12239.5|12237.5|12242|12240|12235|12233|26
1650646200000|2022-04-22 16:50:00|12239|12237|12229|12227|12239.5|12237.5|12228.5|12226.5|15
1650646500000|2022-04-22 16:55:00|12229.5|12227.5|12229|12227|12232.5|12230.5|12228.5|12226.5|13
1650646800000|2022-04-22 17:00:00|12228.5|12226.5|12222.5|12220.5|12231.5|12229.5|12222.5|12220.5|10
1650647100000|2022-04-22 17:05:00|12223|12221|12225|12223|12229|12227|12222.5|12220.5|13
1650647400000|2022-04-22 17:10:00|12224|12222|12230|12228|12234|12232|12223.5|12221.5|18
1650647700000|2022-04-22 17:15:00|12230.5|12228.5|12235|12233|12237.5|12235.5|12224|12222|8
1650648000000|2022-04-22 17:20:00|12232|12230|12219.5|12217.5|12232|12230|12219.5|12217.5|13
1650648300000|2022-04-22 17:25:00|12220.5|12218.5|12226.5|12224.5|12231.5|12229.5|12220.5|12218.5|24
1650648600000|2022-04-22 17:30:00|12226|12224|12226|12224|12230|12228|12225.5|12223.5|8
1650648900000|2022-04-22 17:35:00|12225.5|12223.5|12219.5|12217.5|12226.5|12224.5|12219.5|12217.5|16
1650649200000|2022-04-22 17:40:00|12219|12217|12224|12222|12224.5|12222.5|12217|12215|7
1650649500000|2022-04-22 17:45:00|12224.5|12222.5|12222|12220|12229|12227|12221.5|12219.5|12
1650649800000|2022-04-22 17:50:00|12221.5|12219.5|12218.5|12216.5|12224.5|12222.5|12217.5|12215.5|20
1650650100000|2022-04-22 17:55:00|12217|12215|12219|12217|12221.5|12219.5|12217|12215|19
1650650400000|2022-04-22 18:00:00|12218.5|12216.5|12211.5|12209.5|12219.5|12217.5|12211.5|12209.5|20
1650650700000|2022-04-22 18:05:00|12212|12210|12213|12211|12217.5|12215.5|12212|12210|4
1650651000000|2022-04-22 18:10:00|12212.5|12210.5|12215|12213|12217|12215|12212.5|12210.5|6
1650651300000|2022-04-22 18:15:00|12217|12215|12228|12226|12228|12226|12213.5|12211.5|11
1650651600000|2022-04-22 18:20:00|12227.5|12225.5|12217.5|12215.5|12228.5|12226.5|12217|12215|16
1650651900000|2022-04-22 18:25:00|12217|12215|12215.5|12213.5|12218.5|12216.5|12214|12212|15
1650652200000|2022-04-22 18:30:00|12215|12213|12205|12203|12219|12217|12204|12202|11
1650652500000|2022-04-22 18:35:00|12204.5|12202.5|12201.5|12199.5|12206|12204|12201.5|12199.5|6
1650652800000|2022-04-22 18:40:00|12201|12199|12201|12199|12205|12203|12201|12199|4
1650653100000|2022-04-22 18:45:00|12199|12197|12195.5|12193.5|12199.5|12197.5|12194|12192|29
1650653400000|2022-04-22 18:50:00|12196|12194|12189.5|12187.5|12198|12196|12188.5|12186.5|24
1650653700000|2022-04-22 18:55:00|12189|12187|12200.5|12198.5|12200.5|12198.5|12185|12183|5
1650654000000|2022-04-22 19:00:00|12201|12199|12195.5|12193.5|12201.5|12199.5|12192.5|12190.5|18
1650654300000|2022-04-22 19:05:00|12195|12193|12196|12194|12202.5|12200.5|12193|12191|47
1650654600000|2022-04-22 19:10:00|12197.5|12195.5|12218.5|12216.5|12223.5|12221.5|12192|12190|141
1650654900000|2022-04-22 19:15:00|12218|12216|12224.5|12222.5|12227|12225|12216|12214|41
1650655200000|2022-04-22 19:20:00|12225|12223|12214|12212|12226.5|12224.5|12211.5|12209.5|18
1650655500000|2022-04-22 19:25:00|12213.5|12211.5|12213|12211|12218.5|12216.5|12211|12209|8
1650655800000|2022-04-22 19:30:00|12212.5|12210.5|12234.5|12232.5|12235|12233|12212.5|12210.5|17
1650656100000|2022-04-22 19:35:00|12236|12234|12229.5|12227.5|12237.5|12235.5|12227|12225|11
1650656400000|2022-04-22 19:40:00|12230|12228|12220|12218|12233.5|12231.5|12219.5|12217.5|25
1650656700000|2022-04-22 19:45:00|12219.5|12217.5|12190.5|12188.5|12222|12220|12190.5|12188.5|34
1650657000000|2022-04-22 19:50:00|12189.5|12187.5|12180|12178|12196.5|12194.5|12178|12176|89
1650657300000|2022-04-22 19:55:00|12183|12181|12189.9|12183.9|12205.5|12203.5|12179|12177|94
1650657600000|2022-04-22 20:00:00|12188.4|12182.4|12179.3|12173.3|12190.9|12184.9|12178.9|12172.9|0
1650657900000|2022-04-22 20:05:00|12179.2|12173.2|12167|12161|12181.8|12175.8|12166.3|12160.3|0
1650658200000|2022-04-22 20:10:00|12167.2|12161.2|12169|12163|12171.9|12165.9|12165.1|12159.1|0
1650658500000|2022-04-22 20:15:00|12168.8|12162.8|12166.1|12160.1|12170.6|12164.6|12163.6|12157.6|0
1650658800000|2022-04-22 20:20:00|12166.5|12160.5|12165.5|12159.5|12166.9|12160.9|12164.7|12158.7|0
1650659100000|2022-04-22 20:25:00|12165.3|12159.3|12162.2|12156.2|12165.5|12159.5|12162.2|12156.2|0
1650659400000|2022-04-22 20:30:00|12163|12157|12160.2|12154.2|12164.6|12158.6|12159.8|12153.8|0
1650659700000|2022-04-22 20:35:00|12160.4|12154.4|12165|12159|12165|12159|12158.4|12152.4|0
1650660000000|2022-04-22 20:40:00|12164.6|12158.6|12165.2|12159.2|12165.7|12159.7|12163.2|12157.2|0
1650660300000|2022-04-22 20:45:00|12165.4|12159.4|12167.3|12161.3|12167.3|12161.3|12164.8|12158.8|0
1650660600000|2022-04-22 20:50:00|12168.3|12162.3|12166.9|12160.9|12170.2|12164.2|12165.7|12159.7|0
1650660900000|2022-04-22 20:55:00|12167.3|12161.3|12163.8|12157.8|12169.4|12163.4|12163|12157|0
1650661200000|2022-04-22 21:00:00|12164.2|12158.2|12164.2|12158.2|12164.2|12158.2|12164.2|12158.2|0
1650837600000|2022-04-24 22:00:00|12179.4|12173.4|12177.8|12171.8|12179.8|12173.8|12174.3|12168.3|0
1650837900000|2022-04-24 22:05:00|12177.4|12171.4|12188.3|12182.3|12190.3|12184.3|12177.4|12171.4|0
1650838200000|2022-04-24 22:10:00|12187.9|12181.9|12198.2|12192.2|12198.2|12192.2|12187.9|12181.9|0
1650838500000|2022-04-24 22:15:00|12198.3|12192.3|12194.7|12188.7|12198.6|12192.6|12193.9|12187.9|0
1650838800000|2022-04-24 22:20:00|12194.3|12188.3|12193.3|12187.3|12198.4|12192.4|12189.6|12183.6|0
1650839100000|2022-04-24 22:25:00|12193.1|12187.1|12197.2|12191.2|12201.1|12195.1|12192.9|12186.9|0
1650839400000|2022-04-24 22:30:00|12197.1|12191.1|12207.6|12201.6|12209.1|12203.1|12193.8|12187.8|0
1650839700000|2022-04-24 22:35:00|12207.4|12201.4|12197.9|12191.9|12209.8|12203.8|12192.9|12186.9|0
1650840000000|2022-04-24 22:40:00|12197.7|12191.7|12201.4|12195.4|12202.8|12196.8|12194.2|12188.2|0
1650840300000|2022-04-24 22:45:00|12201.6|12195.6|12206.1|12200.1|12206.1|12200.1|12199.5|12193.5|0
1650840600000|2022-04-24 22:50:00|12205.7|12199.7|12202.8|12196.8|12206.6|12200.6|12198.5|12192.5|0
1650840900000|2022-04-24 22:55:00|12202.6|12196.6|12203.3|12197.3|12204.3|12198.3|12201.6|12195.6|0
1650841200000|2022-04-24 23:00:00|12203.4|12197.4|12202.4|12196.4|12205.1|12199.1|12202.2|12196.2|0
1650841500000|2022-04-24 23:05:00|12202.2|12196.2|12201.3|12195.3|12202.8|12196.8|12199.9|12193.9|0
1650841800000|2022-04-24 23:10:00|12201.5|12195.5|12203.4|12197.4|12206.3|12200.3|12200.7|12194.7|0
1650842100000|2022-04-24 23:15:00|12203.8|12197.8|12198.2|12192.2|12205.2|12199.2|12195.2|12189.2|0
1650842400000|2022-04-24 23:20:00|12198.4|12192.4|12205.9|12199.9|12205.9|12199.9|12198.4|12192.4|0
1650842700000|2022-04-24 23:25:00|12206.3|12200.3|12210|12204|12211|12205|12204.6|12198.6|0
1650843000000|2022-04-24 23:30:00|12209.6|12203.6|12207.9|12201.9|12212.5|12206.5|12207.5|12201.5|0
1650843300000|2022-04-24 23:35:00|12208.1|12202.1|12206.3|12200.3|12208.7|12202.7|12205.9|12199.9|0
1650843600000|2022-04-24 23:40:00|12206.1|12200.1|12203.6|12197.6|12207.1|12201.1|12203.2|12197.2|0
1650843900000|2022-04-24 23:45:00|12203.8|12197.8|12203.4|12197.4|12205.9|12199.9|12200.5|12194.5|0
1650844200000|2022-04-24 23:50:00|12203.2|12197.2|12201.9|12195.9|12204.2|12198.2|12200.3|12194.3|0
1650844500000|2022-04-24 23:55:00|12202|12196|12200.1|12194.1|12203.6|12197.6|12199.1|12193.1|0
1650844800000|2022-04-25 00:00:00|12199.9|12193.9|12193.3|12187.3|12204.6|12198.6|12192.7|12186.7|0
1650845100000|2022-04-25 00:05:00|12194.1|12188.1|12176.8|12170.8|12194.1|12188.1|12170.6|12164.6|0
1650845400000|2022-04-25 00:10:00|12177|12171|12178.3|12172.3|12179.5|12173.5|12176.4|12170.4|0
1650845700000|2022-04-25 00:15:00|12224.4|12218.4|12181.9|12175.9|12228.1|12222.1|12173.1|12167.1|0
1650846000000|2022-04-25 00:20:00|12182|12176|12173.7|12167.7|12183|12177|12167.6|12161.6|0
1650846300000|2022-04-25 00:25:00|12174.2|12168.2|12180|12174|12180|12174|12173.7|12167.7|0
1650846600000|2022-04-25 00:30:00|12182|12176|12184.1|12178.1|12188.2|12182.2|12180|12174|0
1650846900000|2022-04-25 00:35:00|12183.2|12177.2|12194.4|12188.4|12194.4|12188.4|12180|12174|0
1650847200000|2022-04-25 00:40:00|12194.8|12188.8|12188.2|12182.2|12195.4|12189.4|12188.2|12182.2|0
1650847500000|2022-04-25 00:45:00|12187.3|12181.3|12186.1|12180.1|12190.3|12184.3|12186.1|12180.1|0
1650847800000|2022-04-25 00:50:00|12186.6|12180.6|12186.1|12180.1|12188.2|12182.2|12184|12178|0
1650848100000|2022-04-25 00:55:00|12185|12179|12186|12180|12192.2|12186.2|12184|12178|0
1650848400000|2022-04-25 01:00:00|12187|12181|12182|12176|12190.2|12184.2|12179.9|12173.9|0
1650848700000|2022-04-25 01:05:00|12181.1|12175.1|12165.5|12159.5|12181.1|12175.1|12165.5|12159.5|0
1650849000000|2022-04-25 01:10:00|12164.6|12158.6|12153.2|12147.2|12165.6|12159.6|12150.1|12144.1|0
1650849300000|2022-04-25 01:15:00|12152.7|12146.7|12159.3|12153.3|12165.5|12159.5|12151.1|12145.1|0
1650849600000|2022-04-25 01:20:00|12159.4|12153.4|12143.8|12137.8|12160.4|12154.4|12143.8|12137.8|0
1650849900000|2022-04-25 01:25:00|12141.7|12135.7|12138.6|12132.6|12147.9|12141.9|12137.6|12131.6|0
1650850200000|2022-04-25 01:30:00|12139.1|12133.1|12139.4|12133.4|12142.8|12136.8|12132.9|12126.9|0
1650850500000|2022-04-25 01:35:00|12138.5|12132.5|12139.5|12133.5|12143.6|12137.6|12135.3|12129.3|0
1650850800000|2022-04-25 01:40:00|12140.4|12134.4|12135.6|12129.6|12141.5|12135.5|12133.4|12127.4|0
1650851100000|2022-04-25 01:45:00|12116.2|12110.2|12114.2|12108.2|12118.1|12112.1|12112.3|12106.3|0
1650851400000|2022-04-25 01:50:00|12114.1|12108.1|12114.2|12108.2|12118|12112|12112.2|12106.2|0
1650851700000|2022-04-25 01:55:00|12112.3|12106.3|12116.1|12110.1|12118.1|12112.1|12112.3|12106.3|0
1650852000000|2022-04-25 02:00:00|12118|12112|12118|12112|12120|12114|12116.1|12110.1|0
1650852300000|2022-04-25 02:05:00|12118.1|12112.1|12116.2|12110.2|12118.1|12112.1|12114.3|12108.3|0
1650852600000|2022-04-25 02:10:00|12116.1|12110.1|12104.8|12098.8|12116.1|12110.1|12104.7|12098.7|0
1650852900000|2022-04-25 02:15:00|12126.2|12120.2|12127.3|12121.3|12131.4|12125.4|12125.3|12119.3|0
1650853200000|2022-04-25 02:20:00|12127.4|12121.4|12127.3|12121.3|12131.5|12125.5|12127.3|12121.3|0
1650853500000|2022-04-25 02:25:00|12127.4|12121.4|12125.3|12119.3|12127.4|12121.4|12123.2|12117.2|0
1650853800000|2022-04-25 02:30:00|12125.8|12119.8|12125.6|12119.6|12126.3|12120.3|12121.2|12115.2|0
1650854100000|2022-04-25 02:35:00|12126.5|12120.5|12123.6|12117.6|12127.7|12121.7|12123.6|12117.6|0
1650854400000|2022-04-25 02:40:00|12124.5|12118.5|12123.9|12117.9|12127.7|12121.7|12123.9|12117.9|0
1650854700000|2022-04-25 02:45:00|12124.4|12118.4|12123.9|12117.9|12126|12120|12122.9|12116.9|0
1650855000000|2022-04-25 02:50:00|12123|12117|12123.9|12117.9|12123.9|12117.9|12121.9|12115.9|0
1650855300000|2022-04-25 02:55:00|12123.5|12117.5|12121.9|12115.9|12126|12120|12121.8|12115.8|0
1650855600000|2022-04-25 03:00:00|12103.7|12097.7|12104.2|12098.2|12111.4|12105.4|12101.8|12095.8|0
1650855900000|2022-04-25 03:05:00|12104.4|12098.4|12107.8|12101.8|12109.8|12103.8|12104.4|12098.4|0
1650856200000|2022-04-25 03:10:00|12107.9|12101.9|12115.6|12109.6|12115.6|12109.6|12107.8|12101.8|0
1650856500000|2022-04-25 03:15:00|12135.4|12129.4|12141.6|12135.6|12142.5|12136.5|12134.2|12128.2|0
1650856800000|2022-04-25 03:20:00|12140.4|12134.4|12142.2|12136.2|12144.5|12138.5|12140.1|12134.1|0
1650857100000|2022-04-25 03:25:00|12141.8|12135.8|12138|12132|12141.8|12135.8|12136.1|12130.1|0
1650857400000|2022-04-25 03:30:00|12117.1|12111.1|12115.2|12109.2|12119.1|12113.1|12115.2|12109.2|0
1650857700000|2022-04-25 03:35:00|12115.3|12109.3|12113.3|12107.3|12117.2|12111.2|12112.3|12106.3|0
1650858000000|2022-04-25 03:40:00|12115.2|12109.2|12115.3|12109.3|12119.2|12113.2|12115.2|12109.2|0
1650858300000|2022-04-25 03:45:00|12113.4|12107.4|12121.1|12115.1|12121.1|12115.1|12113.4|12107.4|0
1650858600000|2022-04-25 03:50:00|12121|12115|12123|12117|12123|12117|12119.2|12113.2|0
1650858900000|2022-04-25 03:55:00|12121.1|12115.1|12113.4|12107.4|12121.1|12115.1|12113.4|12107.4|0
1650859200000|2022-04-25 04:00:00|12114.4|12108.4|12121.2|12115.2|12121.2|12115.2|12113.4|12107.4|0
1650859500000|2022-04-25 04:05:00|12119.3|12113.3|12119.2|12113.2|12121.2|12115.2|12117.4|12111.4|0
1650859800000|2022-04-25 04:10:00|12117.3|12111.3|12115.4|12109.4|12117.3|12111.3|12115.4|12109.4|0
1650860100000|2022-04-25 04:15:00|12114.4|12108.4|12113.5|12107.5|12117.3|12111.3|12113.4|12107.4|0
1650860400000|2022-04-25 04:20:00|12112.5|12106.5|12107.8|12101.8|12113.5|12107.5|12107.8|12101.8|0
1650860700000|2022-04-25 04:25:00|12107.7|12101.7|12106.7|12100.7|12107.8|12101.8|12105.7|12099.7|0
1650861000000|2022-04-25 04:30:00|12127.9|12121.9|12125.8|12119.8|12127.9|12121.9|12125.8|12119.8|0
1650861300000|2022-04-25 04:35:00|12125.9|12119.9|12125.8|12119.8|12125.9|12119.9|12125.8|12119.8|0
1650861600000|2022-04-25 04:40:00|12125.9|12119.9|12125.9|12119.9|12125.9|12119.9|12125.8|12119.8|0
1650861900000|2022-04-25 04:45:00|12105.7|12099.7|12107.7|12101.7|12109.6|12103.6|12105.7|12099.7|0
1650862200000|2022-04-25 04:50:00|12107.6|12101.6|12105.7|12099.7|12107.7|12101.7|12105.7|12099.7|0
1650862500000|2022-04-25 04:55:00|12106.6|12100.6|12109.5|12103.5|12111.4|12105.4|12105.7|12099.7|0
1650862800000|2022-04-25 05:00:00|12130.8|12124.8|12132|12126|12132|12126|12127.8|12121.8|0
1650863100000|2022-04-25 05:05:00|12132.4|12126.4|12127.8|12121.8|12133|12127|12127.8|12121.8|0
1650863400000|2022-04-25 05:10:00|12128.3|12122.3|12132|12126|12136.1|12130.1|12127.8|12121.8|0
1650863700000|2022-04-25 05:15:00|12113.4|12107.4|12117.4|12111.4|12117.4|12111.4|12113.4|12107.4|0
1650864000000|2022-04-25 05:20:00|12119.3|12113.3|12125.1|12119.1|12127.1|12121.1|12119.3|12113.3|0
1650864300000|2022-04-25 05:25:00|12127|12121|12130.6|12124.6|12132.6|12126.6|12125|12119|0
1650864600000|2022-04-25 05:30:00|12151.7|12145.7|12148.2|12142.2|12151.7|12145.7|12146.4|12140.4|0
1650864900000|2022-04-25 05:35:00|12149.1|12143.1|12139.9|12133.9|12150.3|12144.3|12137.9|12131.9|0
1650865200000|2022-04-25 05:40:00|12140.8|12134.8|12142|12136|12146.1|12140.1|12139.9|12133.9|0
1650865500000|2022-04-25 05:45:00|12142.9|12136.9|12141.9|12135.9|12146.1|12140.1|12139.9|12133.9|0
1650865800000|2022-04-25 05:50:00|12141|12135|12135.8|12129.8|12141|12135|12133.7|12127.7|0
1650866100000|2022-04-25 05:55:00|12136.2|12130.2|12138.8|12132.8|12139.9|12133.9|12135.8|12129.8|0
1650866400000|2022-04-25 06:00:00|12123|12121|12122.5|12120.5|12138|12136|12121|12119|60
1650866700000|2022-04-25 06:05:00|12122|12120|12103|12101|12122|12120|12099|12097|97
1650867000000|2022-04-25 06:10:00|12102.5|12100.5|12087.5|12085.5|12106|12104|12063.5|12061.5|162
1650867300000|2022-04-25 06:15:00|12088|12086|12095.5|12093.5|12108|12106|12088|12086|63
1650867600000|2022-04-25 06:20:00|12096|12094|12096.5|12094.5|12107.5|12105.5|12096|12094|42
1650867900000|2022-04-25 06:25:00|12096|12094|12103.5|12101.5|12105.5|12103.5|12094.5|12092.5|47
1650868200000|2022-04-25 06:30:00|12104|12102|12111|12109|12113|12111|12102.5|12100.5|31
1650868500000|2022-04-25 06:35:00|12110.5|12108.5|12089|12087|12110.5|12108.5|12087.5|12085.5|34
1650868800000|2022-04-25 06:40:00|12089.5|12087.5|12071.5|12069.5|12103|12101|12070.5|12068.5|97
1650869100000|2022-04-25 06:45:00|12076|12074|12073.5|12071.5|12082|12080|12068|12066|50
1650869400000|2022-04-25 06:50:00|12074|12072|12060|12058|12079|12077|12046|12044|97
1650869700000|2022-04-25 06:55:00|12059.5|12057.5|12068|12066|12068|12066|12048|12046|146
1650870000000|2022-04-25 07:00:00|12067.5|12065.5|12031|12029|12069|12067|12017|12015|1281
1650870300000|2022-04-25 07:05:00|12031.5|12029.5|12083.5|12081.5|12100.5|12098.5|12031.5|12029.5|853
1650870600000|2022-04-25 07:10:00|12083|12081|12097.5|12095.5|12108.5|12106.5|12076.5|12074.5|669
1650870900000|2022-04-25 07:15:00|12096.5|12094.5|12128|12126|12143.5|12141.5|12093.5|12091.5|629
1650871200000|2022-04-25 07:20:00|12127.5|12125.5|12155.5|12153.5|12155.5|12153.5|12125.5|12123.5|400
1650871500000|2022-04-25 07:25:00|12156|12154|12155|12153|12168|12166|12148.5|12146.5|441
1650871800000|2022-04-25 07:30:00|12155.5|12153.5|12132.5|12130.5|12159|12157|12132|12130|382
1650872100000|2022-04-25 07:35:00|12133|12131|12141.5|12139.5|12145.5|12143.5|12132|12130|327
1650872400000|2022-04-25 07:40:00|12142|12140|12145|12143|12151|12149|12126.5|12124.5|333
1650872700000|2022-04-25 07:45:00|12144.5|12142.5|12151.5|12149.5|12168.5|12166.5|12139.5|12137.5|385
1650873000000|2022-04-25 07:50:00|12151|12149|12124.5|12122.5|12153.5|12151.5|12122.5|12120.5|718
1650873300000|2022-04-25 07:55:00|12124|12122|12105|12103|12126|12124|12104.5|12102.5|257
1650873600000|2022-04-25 08:00:00|12104.5|12102.5|12125|12123|12125|12123|12095.5|12093.5|325
1650873900000|2022-04-25 08:05:00|12124.5|12122.5|12129.5|12127.5|12135.5|12133.5|12120.5|12118.5|346
1650874200000|2022-04-25 08:10:00|12130|12128|12124.5|12122.5|12142|12140|12117.5|12115.5|340
1650874500000|2022-04-25 08:15:00|12125|12123|12137.5|12135.5|12140.5|12138.5|12122.5|12120.5|191
1650874800000|2022-04-25 08:20:00|12138|12136|12123.5|12121.5|12140|12138|12119|12117|138
1650875100000|2022-04-25 08:25:00|12124|12122|12111.5|12109.5|12138|12136|12110.5|12108.5|507
1650875400000|2022-04-25 08:30:00|12111|12109|12117.5|12115.5|12126|12124|12111|12109|323
1650875700000|2022-04-25 08:35:00|12117|12115|12108.5|12106.5|12123.5|12121.5|12108|12106|162
1650876000000|2022-04-25 08:40:00|12108|12106|12111.5|12109.5|12114|12112|12103.5|12101.5|132
1650876300000|2022-04-25 08:45:00|12111|12109|12096.5|12094.5|12115.5|12113.5|12095|12093|335
1650876600000|2022-04-25 08:50:00|12096|12094|12078|12076|12096.5|12094.5|12077|12075|272
1650876900000|2022-04-25 08:55:00|12077.5|12075.5|12090.5|12088.5|12091|12089|12077|12075|216
1650877200000|2022-04-25 09:00:00|12090|12088|12112.5|12110.5|12113.5|12111.5|12089.5|12087.5|217
1650877500000|2022-04-25 09:05:00|12114|12112|12108.5|12106.5|12117.5|12115.5|12101.5|12099.5|274
1650877800000|2022-04-25 09:10:00|12109|12107|12092.5|12090.5|12114|12112|12091.5|12089.5|359
1650878100000|2022-04-25 09:15:00|12093|12091|12091|12089|12103.5|12101.5|12083.5|12081.5|302
1650878400000|2022-04-25 09:20:00|12091.5|12089.5|12081.5|12079.5|12105.5|12103.5|12078|12076|170
1650878700000|2022-04-25 09:25:00|12082|12080|12094.5|12092.5|12102|12100|12077|12075|203
1650879000000|2022-04-25 09:30:00|12094|12092|12105.5|12103.5|12110.5|12108.5|12091|12089|193
1650879300000|2022-04-25 09:35:00|12106|12104|12099|12097|12109.5|12107.5|12096|12094|91
1650879600000|2022-04-25 09:40:00|12098.5|12096.5|12104.5|12102.5|12109.5|12107.5|12098.5|12096.5|82
1650879900000|2022-04-25 09:45:00|12105|12103|12103.5|12101.5|12108|12106|12102|12100|96
1650880200000|2022-04-25 09:50:00|12103|12101|12094.5|12092.5|12105.5|12103.5|12087|12085|107
1650880500000|2022-04-25 09:55:00|12094|12092|12082|12080|12096|12094|12081.5|12079.5|77
1650880800000|2022-04-25 10:00:00|12081.5|12079.5|12073.5|12071.5|12089|12087|12070|12068|203
1650881100000|2022-04-25 10:05:00|12073|12071|12073|12071|12074.5|12072.5|12066|12064|195
1650881400000|2022-04-25 10:10:00|12073.5|12071.5|12064.5|12062.5|12073.5|12071.5|12062|12060|121
1650881700000|2022-04-25 10:15:00|12065|12063|12074|12072|12075|12073|12064|12062|139
1650882000000|2022-04-25 10:20:00|12074.5|12072.5|12074.5|12072.5|12079.5|12077.5|12072|12070|120
1650882300000|2022-04-25 10:25:00|12074|12072|12067.5|12065.5|12077|12075|12067.5|12065.5|108
1650882600000|2022-04-25 10:30:00|12067|12065|12065.5|12063.5|12073|12071|12063.5|12061.5|109
1650882900000|2022-04-25 10:35:00|12065|12063|12058.5|12056.5|12071|12069|12057|12055|284
1650883200000|2022-04-25 10:40:00|12058|12056|12050|12048|12060.5|12058.5|12048|12046|159
1650883500000|2022-04-25 10:45:00|12050.5|12048.5|12057|12055|12060|12058|12050.5|12048.5|149
1650883800000|2022-04-25 10:50:00|12056.5|12054.5|12056.5|12054.5|12066|12064|12055|12053|112
1650884100000|2022-04-25 10:55:00|12057|12055|12061.5|12059.5|12063|12061|12053.5|12051.5|70
1650884400000|2022-04-25 11:00:00|12061|12059|12067|12065|12071.5|12069.5|12060.5|12058.5|107
1650884700000|2022-04-25 11:05:00|12066.5|12064.5|12056.5|12054.5|12069.5|12067.5|12055|12053|71
1650885000000|2022-04-25 11:10:00|12057|12055|12056.5|12054.5|12060.5|12058.5|12054|12052|59
1650885300000|2022-04-25 11:15:00|12056|12054|12048.5|12046.5|12058.5|12056.5|12048|12046|118
1650885600000|2022-04-25 11:20:00|12049|12047|12067.5|12065.5|12076.5|12074.5|12038|12036|619
1650885900000|2022-04-25 11:25:00|12067|12065|12055|12053|12071.5|12069.5|12055|12053|101
1650886200000|2022-04-25 11:30:00|12053.5|12051.5|12075|12073|12078.5|12076.5|12053|12051|80
1650886500000|2022-04-25 11:35:00|12075.5|12073.5|12079.5|12077.5|12091.5|12089.5|12075.5|12073.5|136
1650886800000|2022-04-25 11:40:00|12081.3|12079.3|12074.8|12072.8|12083.8|12081.8|12071.8|12069.8|151
1650887100000|2022-04-25 11:45:00|12074.3|12072.3|12066.8|12064.8|12078.3|12076.3|12065.8|12063.8|148
1650887400000|2022-04-25 11:50:00|12066.3|12064.3|12069.3|12067.3|12073.8|12071.8|12063.3|12061.3|118
1650887700000|2022-04-25 11:55:00|12068.8|12066.8|12064.3|12062.3|12070.8|12068.8|12057.3|12055.3|120
1650888000000|2022-04-25 12:00:00|12063.8|12061.8|12063.8|12061.8|12069.3|12067.3|12058.3|12056.3|230
1650888300000|2022-04-25 12:05:00|12064.3|12062.3|12070.8|12068.8|12079.8|12077.8|12061.8|12059.8|158
1650888600000|2022-04-25 12:10:00|12071.3|12069.3|12070.3|12068.3|12079.8|12077.8|12066.8|12064.8|151
1650888900000|2022-04-25 12:15:00|12069.8|12067.8|12092.8|12090.8|12093.8|12091.8|12068.8|12066.8|125
1650889200000|2022-04-25 12:20:00|12093.3|12091.3|12098.3|12096.3|12098.3|12096.3|12088.3|12086.3|117
1650889500000|2022-04-25 12:25:00|12097.8|12095.8|12098.3|12096.3|12100.8|12098.8|12090.8|12088.8|122
1650889800000|2022-04-25 12:30:00|12098.8|12096.8|12096.3|12094.3|12103.3|12101.3|12092.8|12090.8|133
1650890100000|2022-04-25 12:35:00|12095.8|12093.8|12100.3|12098.3|12104.3|12102.3|12095.8|12093.8|124
1650890400000|2022-04-25 12:40:00|12100.8|12098.8|12110.3|12108.3|12110.3|12108.3|12098.3|12096.3|107
1650890700000|2022-04-25 12:45:00|12110.8|12108.8|12120.8|12118.8|12123.8|12121.8|12110.8|12108.8|133
1650891000000|2022-04-25 12:50:00|12122.3|12120.3|12114.3|12112.3|12122.8|12120.8|12112.8|12110.8|172
1650891300000|2022-04-25 12:55:00|12114.8|12112.8|12128.3|12126.3|12130.3|12128.3|12114.3|12112.3|151
1650891600000|2022-04-25 13:00:00|12127.3|12125.3|12122.8|12120.8|12129.3|12127.3|12121.8|12119.8|140
1650891900000|2022-04-25 13:05:00|12122.3|12120.3|12130.3|12128.3|12131.3|12129.3|12119.8|12117.8|185
1650892200000|2022-04-25 13:10:00|12130.8|12128.8|12130.3|12128.3|12132.3|12130.3|12123.8|12121.8|191
1650892500000|2022-04-25 13:15:00|12129.8|12127.8|12131.8|12129.8|12134.8|12132.8|12127.3|12125.3|86
1650892800000|2022-04-25 13:20:00|12132.3|12130.3|12139.8|12137.8|12140.8|12138.8|12129.8|12127.8|114
1650893100000|2022-04-25 13:25:00|12138.8|12136.8|12138.3|12136.3|12146.3|12144.3|12136.8|12134.8|251
1650893400000|2022-04-25 13:30:00|12137.8|12135.8|12114.3|12112.3|12138.8|12136.8|12108.3|12106.3|430
1650893700000|2022-04-25 13:35:00|12114.8|12112.8|12128.3|12126.3|12137.8|12135.8|12114.8|12112.8|311
1650894000000|2022-04-25 13:40:00|12129.3|12127.3|12102.8|12100.8|12132.3|12130.3|12101.8|12099.8|216
1650894300000|2022-04-25 13:45:00|12103.3|12101.3|12112.3|12110.3|12113.3|12111.3|12095.8|12093.8|212
1650894600000|2022-04-25 13:50:00|12112.8|12110.8|12094.3|12092.3|12128.8|12126.8|12094.3|12092.3|351
1650894900000|2022-04-25 13:55:00|12093.8|12091.8|12073.3|12071.3|12105.8|12103.8|12072.3|12070.3|215
1650895200000|2022-04-25 14:00:00|12075.8|12073.8|12076.3|12074.3|12082.8|12080.8|12070.3|12068.3|232
1650895500000|2022-04-25 14:05:00|12075.8|12073.8|12081.3|12079.3|12091.3|12089.3|12068.3|12066.3|226
1650895800000|2022-04-25 14:10:00|12081.4|12079.4|12081.9|12079.9|12093.4|12091.4|12077.9|12075.9|172
1650896100000|2022-04-25 14:15:00|12077.9|12075.9|12081.9|12079.9|12082.9|12080.9|12069.9|12067.9|184
1650896400000|2022-04-25 14:20:00|12082.4|12080.4|12103.4|12101.4|12103.9|12101.9|12080.9|12078.9|227
1650896700000|2022-04-25 14:25:00|12103.9|12101.9|12094.9|12092.9|12110.9|12108.9|12094.4|12092.4|373
1650897000000|2022-04-25 14:30:00|12095.4|12093.4|12128.9|12126.9|12132.4|12130.4|12095.4|12093.4|409
1650897300000|2022-04-25 14:35:00|12128.4|12126.4|12111.4|12109.4|12133.4|12131.4|12110.9|12108.9|234
1650897600000|2022-04-25 14:40:00|12111.9|12109.9|12099.9|12097.9|12112.4|12110.4|12092.4|12090.4|188
1650897900000|2022-04-25 14:45:00|12099.4|12097.4|12107.9|12105.9|12109.4|12107.4|12096.9|12094.9|146
1650898200000|2022-04-25 14:50:00|12106.9|12104.9|12096.9|12094.9|12106.9|12104.9|12094.9|12092.9|214
1650898500000|2022-04-25 14:55:00|12097.4|12095.4|12090.4|12088.4|12100.4|12098.4|12089.4|12087.4|269
1650898800000|2022-04-25 15:00:00|12089.9|12087.9|12087.9|12085.9|12091.9|12089.9|12080.4|12078.4|207
1650899100000|2022-04-25 15:05:00|12087.4|12085.4|12082.9|12080.9|12090.9|12088.9|12081.9|12079.9|178
1650899400000|2022-04-25 15:10:00|12081.9|12079.9|12094.9|12092.9|12104.4|12102.4|12073.4|12071.4|603
1650899700000|2022-04-25 15:15:00|12095.4|12093.4|12091.9|12089.9|12097.9|12095.9|12085.9|12083.9|322
1650900000000|2022-04-25 15:20:00|12086.7|12084.7|12104.2|12102.2|12108.7|12106.7|12086.7|12084.7|806
1650900300000|2022-04-25 15:25:00|12104.7|12102.7|12080.2|12078.2|12110.2|12108.2|12070.2|12068.2|1303
1650900600000|2022-04-25 15:30:00|12078.7|12076.7|12058.2|12056.2|12086.7|12084.7|12045.7|12043.7|1505
1650900900000|2022-04-25 15:35:00|12059.2|12057.2|12060.2|12058.2|12080.7|12078.7|12052.2|12050.2|418
1650901200000|2022-04-25 15:40:00|12059.7|12057.7|12051.2|12049.2|12062.2|12060.2|12049.7|12047.7|206
1650901500000|2022-04-25 15:45:00|12050.7|12048.7|12046.2|12044.2|12054.2|12052.2|12045.7|12043.7|1126
1650901800000|2022-04-25 15:50:00|12046.7|12044.7|12055.2|12053.2|12055.7|12053.7|12045.2|12043.2|1165
1650902100000|2022-04-25 15:55:00|12054.7|12052.7|12067.7|12065.7|12068.2|12066.2|12051.2|12049.2|132
1650902400000|2022-04-25 16:00:00|12067.2|12065.2|12065.7|12063.7|12067.7|12065.7|12057.2|12055.2|28
1650902700000|2022-04-25 16:05:00|12066.2|12064.2|12088.2|12086.2|12092.7|12090.7|12065.7|12063.7|48
1650903000000|2022-04-25 16:10:00|12088.7|12086.7|12096.2|12094.2|12098.7|12096.7|12086.2|12084.2|110
1650903300000|2022-04-25 16:15:00|12094.7|12092.7|12087.2|12085.2|12101.2|12099.2|12085.2|12083.2|43
1650903600000|2022-04-25 16:20:00|12087.7|12085.7|12103.7|12101.7|12104.2|12102.2|12087.2|12085.2|43
1650903900000|2022-04-25 16:25:00|12104.2|12102.2|12097.7|12095.7|12106.7|12104.7|12094.7|12092.7|32
1650904200000|2022-04-25 16:30:00|12098.2|12096.2|12104.2|12102.2|12108.7|12106.7|12091.2|12089.2|23
1650904500000|2022-04-25 16:35:00|12104.7|12102.7|12103.2|12101.2|12113.2|12111.2|12103.2|12101.2|41
1650904800000|2022-04-25 16:40:00|12103.7|12101.7|12099.7|12097.7|12106.7|12104.7|12098.7|12096.7|12
1650905100000|2022-04-25 16:45:00|12099.2|12097.2|12113.7|12111.7|12115.7|12113.7|12099.2|12097.2|24
1650905400000|2022-04-25 16:50:00|12114.2|12112.2|12100.7|12098.7|12116.2|12114.2|12100.7|12098.7|18
1650905700000|2022-04-25 16:55:00|12099.7|12097.7|12102.7|12100.7|12104.7|12102.7|12091.7|12089.7|65
1650906000000|2022-04-25 17:00:00|12101.2|12099.2|12085.2|12083.2|12105.7|12103.7|12081.7|12079.7|35
1650906300000|2022-04-25 17:05:00|12085.7|12083.7|12102.2|12100.2|12102.2|12100.2|12085.2|12083.2|21
1650906600000|2022-04-25 17:10:00|12102.7|12100.7|12124.7|12122.7|12124.7|12122.7|12100.2|12098.2|45
1650906900000|2022-04-25 17:15:00|12125.2|12123.2|12132.2|12130.2|12139.2|12137.2|12122.2|12120.2|70
1650907200000|2022-04-25 17:20:00|12132.7|12130.7|12134.7|12132.7|12135.2|12133.2|12129.7|12127.7|23
1650907500000|2022-04-25 17:25:00|12135.2|12133.2|12136.7|12134.7|12140.2|12138.2|12129.2|12127.2|35
1650907800000|2022-04-25 17:30:00|12137.2|12135.2|12128.7|12126.7|12146.7|12144.7|12126.7|12124.7|81
1650908100000|2022-04-25 17:35:00|12129.2|12127.2|12120.7|12118.7|12129.2|12127.2|12116.2|12114.2|23
1650908400000|2022-04-25 17:40:00|12121.2|12119.2|12137.2|12135.2|12140.2|12138.2|12121.2|12119.2|45
1650908700000|2022-04-25 17:45:00|12136.7|12134.7|12143.7|12141.7|12146.2|12144.2|12133.7|12131.7|27
1650909000000|2022-04-25 17:50:00|12143.2|12141.2|12141.7|12139.7|12148.2|12146.2|12133.7|12131.7|38
1650909300000|2022-04-25 17:55:00|12138.2|12136.2|12135.2|12133.2|12143.2|12141.2|12130.7|12128.7|49
1650909600000|2022-04-25 18:00:00|12135.7|12133.7|12119.2|12117.2|12137.2|12135.2|12115.7|12113.7|94
1650909900000|2022-04-25 18:05:00|12120.7|12118.7|12134.2|12132.2|12135.7|12133.7|12115.2|12113.2|83
1650910200000|2022-04-25 18:10:00|12134.7|12132.7|12133.7|12131.7|12140.2|12138.2|12125.7|12123.7|27
1650910500000|2022-04-25 18:15:00|12133.2|12131.2|12147.2|12145.2|12149.2|12147.2|12133.2|12131.2|18
1650910800000|2022-04-25 18:20:00|12146.7|12144.7|12160.7|12158.7|12162.2|12160.2|12143.7|12141.7|56
1650911100000|2022-04-25 18:25:00|12160.2|12158.2|12168.7|12166.7|12172.2|12170.2|12160.2|12158.2|93
1650911400000|2022-04-25 18:30:00|12169.2|12167.2|12172.7|12170.7|12175.7|12173.7|12166.7|12164.7|58
1650911700000|2022-04-25 18:35:00|12173.2|12171.2|12165.7|12163.7|12175.7|12173.7|12165.7|12163.7|29
1650912000000|2022-04-25 18:40:00|12163.2|12161.2|12167.2|12165.2|12172.7|12170.7|12163.2|12161.2|33
1650912300000|2022-04-25 18:45:00|12166.7|12164.7|12184.7|12182.7|12187.2|12185.2|12164.7|12162.7|47
1650912600000|2022-04-25 18:50:00|12185.7|12183.7|12193.7|12191.7|12194.2|12192.2|12185.2|12183.2|45
1650912900000|2022-04-25 18:55:00|12193.2|12191.2|12175.7|12173.7|12195.7|12193.7|12175.7|12173.7|30
1650913200000|2022-04-25 19:00:00|12176.2|12174.2|12160.7|12158.7|12178.7|12176.7|12156.2|12154.2|15
1650913500000|2022-04-25 19:05:00|12160.2|12158.2|12158.2|12156.2|12161.2|12159.2|12152.2|12150.2|10
1650913800000|2022-04-25 19:10:00|12157.7|12155.7|12173.7|12171.7|12174.2|12172.2|12157.2|12155.2|42
1650914100000|2022-04-25 19:15:00|12174.2|12172.2|12186.2|12184.2|12186.2|12184.2|12173.7|12171.7|40
1650914400000|2022-04-25 19:20:00|12186.7|12184.7|12195.7|12193.7|12197.2|12195.2|12186.7|12184.7|54
1650914700000|2022-04-25 19:25:00|12195.2|12193.2|12195.2|12193.2|12200.2|12198.2|12181.7|12179.7|40
1650915000000|2022-04-25 19:30:00|12195.7|12193.7|12196.7|12194.7|12200.7|12198.7|12191.7|12189.7|15
1650915300000|2022-04-25 19:35:00|12196.2|12194.2|12203.2|12201.2|12205.2|12203.2|12194.7|12192.7|50
1650915600000|2022-04-25 19:40:00|12202.7|12200.7|12205.7|12203.7|12207.2|12205.2|12191.7|12189.7|39
1650915900000|2022-04-25 19:45:00|12206.2|12204.2|12211.7|12209.7|12219.7|12217.7|12201.2|12199.2|81
1650916200000|2022-04-25 19:50:00|12211.2|12209.2|12216.2|12214.2|12222.2|12220.2|12201.2|12199.2|62
1650916500000|2022-04-25 19:55:00|12215.7|12213.7|12202.7|12196.7|12215.7|12213.7|12192.2|12190.2|103
1650916800000|2022-04-25 20:00:00|12203.6|12197.6|12203.4|12197.4|12206.6|12200.6|12195.5|12189.5|2
1650917100000|2022-04-25 20:05:00|12203.1|12197.1|12200|12194|12203.6|12197.6|12198.4|12192.4|0
1650917400000|2022-04-25 20:10:00|12199.6|12193.6|12195.3|12189.3|12201.2|12195.2|12194.9|12188.9|0
1650917700000|2022-04-25 20:15:00|12195.1|12189.1|12198.8|12192.8|12200.3|12194.3|12193.2|12187.2|0
1650918000000|2022-04-25 20:20:00|12199.2|12193.2|12199.6|12193.6|12200.7|12194.7|12197.8|12191.8|0
1650918300000|2022-04-25 20:25:00|12200.3|12194.3|12201.1|12195.1|12202.1|12196.1|12199.6|12193.6|0
1650918600000|2022-04-25 20:30:00|12201.7|12195.7|12199.2|12193.2|12201.7|12195.7|12197.4|12191.4|0
1650918900000|2022-04-25 20:35:00|12198.6|12192.6|12202.1|12196.1|12202.1|12196.1|12198.2|12192.2|0
1650919200000|2022-04-25 20:40:00|12201.7|12195.7|12201.1|12195.1|12203.3|12197.3|12200.3|12194.3|0
1650919500000|2022-04-25 20:45:00|12201.5|12195.5|12202.5|12196.5|12203.3|12197.3|12201.1|12195.1|0
1650919800000|2022-04-25 20:50:00|12202.3|12196.3|12203.9|12197.9|12203.9|12197.9|12201.7|12195.7|0
1650920100000|2022-04-25 20:55:00|12203.8|12197.8|12202.9|12196.9|12203.9|12197.9|12202.1|12196.1|0
1650920400000|2022-04-25 21:00:00|12202.5|12196.5|12201.7|12195.7|12202.7|12196.7|12201.7|12195.7|0
1650920700000|2022-04-25 21:05:00|12201.5|12195.5|12200.5|12194.5|12202.1|12196.1|12200.5|12194.5|0
1650921000000|2022-04-25 21:10:00|12200.2|12194.2|12200|12194|12200.5|12194.5|12199.8|12193.8|0
1650921300000|2022-04-25 21:15:00|12199.9|12193.9|12200|12194|12200.2|12194.2|12199.8|12193.8|0
1650921600000|2022-04-25 21:20:00|12199.9|12193.9|12200.9|12194.9|12200.9|12194.9|12199.6|12193.6|0
1650921900000|2022-04-25 21:25:00|12201.1|12195.1|12201.3|12195.3|12201.3|12195.3|12201.1|12195.1|0
1650922200000|2022-04-25 21:30:00|12200.7|12194.7|12200.3|12194.3|12200.9|12194.9|12200.1|12194.1|0
1650922500000|2022-04-25 21:35:00|12200.4|12194.4|12200.7|12194.7|12201.1|12195.1|12200.4|12194.4|0
1650922800000|2022-04-25 21:40:00|12200.3|12194.3|12200.7|12194.7|12200.9|12194.9|12200.3|12194.3|0
1650923100000|2022-04-25 21:45:00|12200.9|12194.9|12200.7|12194.7|12201.1|12195.1|12200.7|12194.7|0
1650923400000|2022-04-25 21:50:00|12200.9|12194.9|12200.7|12194.7|12200.9|12194.9|12200.7|12194.7|0
1650923700000|2022-04-25 21:55:00|12200.9|12194.9|12200.5|12194.5|12200.9|12194.9|12200.3|12194.3|0
1650924000000|2022-04-25 22:00:00|12200.7|12194.7|12193.3|12187.3|12202.3|12196.3|12193.3|12187.3|0
1650924300000|2022-04-25 22:05:00|12193.1|12187.1|12194|12188|12195.2|12189.2|12192.6|12186.6|0
1650924600000|2022-04-25 22:10:00|12194.2|12188.2|12194|12188|12196.5|12190.5|12193.4|12187.4|0
1650924900000|2022-04-25 22:15:00|12194.4|12188.4|12193|12187|12195|12189|12192.6|12186.6|0
1650925200000|2022-04-25 22:20:00|12193.4|12187.4|12193.6|12187.6|12194.4|12188.4|12192.6|12186.6|0
1650925500000|2022-04-25 22:25:00|12193.4|12187.4|12195.4|12189.4|12195.9|12189.9|12193.2|12187.2|0
1650925800000|2022-04-25 22:30:00|12195.3|12189.3|12196.1|12190.1|12196.5|12190.5|12193|12187|0
1650926100000|2022-04-25 22:35:00|12195.9|12189.9|12195.9|12189.9|12196.1|12190.1|12194|12188|0
1650926400000|2022-04-25 22:40:00|12195.6|12189.6|12194|12188|12195.7|12189.7|12193|12187|0
1650926700000|2022-04-25 22:45:00|12193.6|12187.6|12196.7|12190.7|12196.7|12190.7|12193|12187|0
1650927000000|2022-04-25 22:50:00|12197.1|12191.1|12201.1|12195.1|12202.1|12196.1|12197.1|12191.1|0
1650927300000|2022-04-25 22:55:00|12200.5|12194.5|12201.3|12195.3|12201.7|12195.7|12199.3|12193.3|0
1650927600000|2022-04-25 23:00:00|12201.5|12195.5|12201.7|12195.7|12202.8|12196.8|12200.6|12194.6|0
1650927900000|2022-04-25 23:05:00|12201.6|12195.6|12202|12196|12202.8|12196.8|12200.7|12194.7|0
1650928200000|2022-04-25 23:10:00|12201.8|12195.8|12204.2|12198.2|12204.2|12198.2|12201.7|12195.7|0
1650928500000|2022-04-25 23:15:00|12203.8|12197.8|12203.8|12197.8|12205|12199|12203.8|12197.8|0
1650928800000|2022-04-25 23:20:00|12204.2|12198.2|12203.8|12197.8|12204.2|12198.2|12202.6|12196.6|0
1650929100000|2022-04-25 23:25:00|12203.2|12197.2|12202.4|12196.4|12204.6|12198.6|12202|12196|0
1650929400000|2022-04-25 23:30:00|12202.5|12196.5|12200.7|12194.7|12202.8|12196.8|12200.3|12194.3|0
1650929700000|2022-04-25 23:35:00|12200.5|12194.5|12200.3|12194.3|12200.7|12194.7|12200.1|12194.1|0
1650930000000|2022-04-25 23:40:00|12200.1|12194.1|12200.3|12194.3|12200.7|12194.7|12199.9|12193.9|0
1650930300000|2022-04-25 23:45:00|12199.9|12193.9|12200.3|12194.3|12200.3|12194.3|12198.1|12192.1|0
1650930600000|2022-04-25 23:50:00|12200.1|12194.1|12198.1|12192.1|12200.7|12194.7|12197.7|12191.7|0
1650930900000|2022-04-25 23:55:00|12197.9|12191.9|12198.7|12192.7|12199.5|12193.5|12197|12191|0
1650931200000|2022-04-26 00:00:00|12198.1|12192.1|12196.2|12190.2|12199.5|12193.5|12195.2|12189.2|0
1650931500000|2022-04-26 00:05:00|12196.6|12190.6|12195.8|12189.8|12199.5|12193.5|12194.8|12188.8|0
1650931800000|2022-04-26 00:10:00|12195.6|12189.6|12192.9|12186.9|12198.1|12192.1|12192.9|12186.9|0
1650932100000|2022-04-26 00:15:00|12193.2|12187.2|12188.7|12182.7|12194.9|12188.9|12186.1|12180.1|0
1650932400000|2022-04-26 00:20:00|12188.3|12182.3|12190.8|12184.8|12196|12190|12187.7|12181.7|0
1650932700000|2022-04-26 00:25:00|12191.3|12185.3|12191.9|12185.9|12193.9|12187.9|12189.8|12183.8|0
1650933000000|2022-04-26 00:30:00|12192.3|12186.3|12191.8|12185.8|12196|12190|12187.7|12181.7|0
1650933300000|2022-04-26 00:35:00|12192.3|12186.3|12196|12190|12198|12192|12192.3|12186.3|0
1650933600000|2022-04-26 00:40:00|12195.9|12189.9|12193.9|12187.9|12196|12190|12189.8|12183.8|0
1650933900000|2022-04-26 00:45:00|12194.9|12188.9|12193|12187|12195|12189|12191.1|12185.1|0
1650934200000|2022-04-26 00:50:00|12193.1|12187.1|12193.1|12187.1|12193.1|12187.1|12191.1|12185.1|0
1650934500000|2022-04-26 00:55:00|12195|12189|12197.9|12191.9|12198.9|12192.9|12193.1|12187.1|0
1650934800000|2022-04-26 01:00:00|12198.9|12192.9|12201.1|12195.1|12201.1|12195.1|12197|12191|0
1650935100000|2022-04-26 01:05:00|12199.2|12193.2|12206.8|12200.8|12206.8|12200.8|12199.1|12193.1|0
1650935400000|2022-04-26 01:10:00|12207.7|12201.7|12204.9|12198.9|12208.7|12202.7|12204.8|12198.8|0
1650935700000|2022-04-26 01:15:00|12205.7|12199.7|12204.5|12198.5|12208.6|12202.6|12202.4|12196.4|0
1650936000000|2022-04-26 01:20:00|12204|12198|12198.3|12192.3|12204.5|12198.5|12198.3|12192.3|0
1650936300000|2022-04-26 01:25:00|12196.3|12190.3|12198.3|12192.3|12202.5|12196.5|12196.3|12190.3|0
1650936600000|2022-04-26 01:30:00|12196.3|12190.3|12202.5|12196.5|12202.5|12196.5|12196.3|12190.3|0
1650936900000|2022-04-26 01:35:00|12202.4|12196.4|12204.5|12198.5|12206.6|12200.6|12202.4|12196.4|0
1650937200000|2022-04-26 01:40:00|12204.1|12198.1|12202.5|12196.5|12208.7|12202.7|12202.5|12196.5|0
1650937500000|2022-04-26 01:45:00|12201.5|12195.5|12196.3|12190.3|12202.5|12196.5|12192.1|12186.1|0
1650937800000|2022-04-26 01:50:00|12196.2|12190.2|12200.4|12194.4|12200.4|12194.4|12193.2|12187.2|0
1650938100000|2022-04-26 01:55:00|12200.3|12194.3|12203.4|12197.4|12203.4|12197.4|12200.3|12194.3|0
1650938400000|2022-04-26 02:00:00|12203|12197|12206.5|12200.5|12206.5|12200.5|12200.3|12194.3|0
1650938700000|2022-04-26 02:05:00|12207|12201|12208.6|12202.6|12212.7|12206.7|12206.5|12200.5|0
1650939000000|2022-04-26 02:10:00|12207.7|12201.7|12207.5|12201.5|12208.6|12202.6|12206.5|12200.5|0
1650939300000|2022-04-26 02:15:00|12208|12202|12210.6|12204.6|12210.6|12204.6|12204.4|12198.4|0
1650939600000|2022-04-26 02:20:00|12210.2|12204.2|12215.8|12209.8|12216.8|12210.8|12208.6|12202.6|0
1650939900000|2022-04-26 02:25:00|12216.3|12210.3|12216.9|12210.9|12218.9|12212.9|12214.8|12208.8|0
1650940200000|2022-04-26 02:30:00|12217.8|12211.8|12215.8|12209.8|12218.9|12212.9|12214.8|12208.8|0
1650940500000|2022-04-26 02:35:00|12216.3|12210.3|12214.8|12208.8|12216.9|12210.9|12213.8|12207.8|0
1650940800000|2022-04-26 02:40:00|12215.7|12209.7|12225.1|12219.1|12226.1|12220.1|12215.7|12209.7|0
1650941100000|2022-04-26 02:45:00|12220.3|12214.3|12224.1|12218.1|12224.1|12218.1|12220.2|12214.2|0
1650941400000|2022-04-26 02:50:00|12224|12218|12224.1|12218.1|12224.1|12218.1|12222.1|12216.1|0
1650941700000|2022-04-26 02:55:00|12222.2|12216.2|12222.2|12216.2|12224.1|12218.1|12222.1|12216.1|0
1650942000000|2022-04-26 03:00:00|12223.1|12217.1|12226|12220|12227|12221|12222.1|12216.1|0
1650942300000|2022-04-26 03:05:00|12227|12221|12226|12220|12227.9|12221.9|12224.1|12218.1|0
1650942600000|2022-04-26 03:10:00|12224.1|12218.1|12226|12220|12226|12220|12224.1|12218.1|0
1650942900000|2022-04-26 03:15:00|12229.7|12223.7|12230.3|12224.3|12233.4|12227.4|12229.2|12223.2|0
1650943200000|2022-04-26 03:20:00|12230.7|12224.7|12235.4|12229.4|12237.5|12231.5|12229.2|12223.2|0
1650943500000|2022-04-26 03:25:00|12235.9|12229.9|12235.4|12229.4|12237.5|12231.5|12235.4|12229.4|0
1650943800000|2022-04-26 03:30:00|12235.9|12229.9|12233.4|12227.4|12237.5|12231.5|12233.4|12227.4|0
1650944100000|2022-04-26 03:35:00|12233.8|12227.8|12235.4|12229.4|12237.5|12231.5|12233.4|12227.4|0
1650944400000|2022-04-26 03:40:00|12233.4|12227.4|12233.3|12227.3|12235.4|12229.4|12231.3|12225.3|0
1650944700000|2022-04-26 03:45:00|12233.4|12227.4|12233.4|12227.4|12235.4|12229.4|12231.3|12225.3|0
1650945000000|2022-04-26 03:50:00|12234.3|12228.3|12234.4|12228.4|12235.4|12229.4|12233.3|12227.3|0
1650945300000|2022-04-26 03:55:00|12234.8|12228.8|12233.4|12227.4|12235.4|12229.4|12233.4|12227.4|0
1650945600000|2022-04-26 04:00:00|12230.8|12224.8|12231.8|12225.8|12233.7|12227.7|12229.9|12223.9|0
1650945900000|2022-04-26 04:05:00|12232.8|12226.8|12229.8|12223.8|12233.7|12227.7|12229.8|12223.8|0
1650946200000|2022-04-26 04:10:00|12227.9|12221.9|12231.7|12225.7|12231.7|12225.7|12227.9|12221.9|0
1650946500000|2022-04-26 04:15:00|12229.8|12223.8|12229.8|12223.8|12229.8|12223.8|12229.8|12223.8|0
1650946800000|2022-04-26 04:20:00|12227.9|12221.9|12229.8|12223.8|12229.8|12223.8|12227.9|12221.9|0
1650947400000|2022-04-26 04:30:00|12234.2|12228.2|12237.4|12231.4|12237.4|12231.4|12234.2|12228.2|0
1650947700000|2022-04-26 04:35:00|12237|12231|12235.4|12229.4|12237.4|12231.4|12233.3|12227.3|0
1650948000000|2022-04-26 04:40:00|12235.9|12229.9|12233.4|12227.4|12237.5|12231.5|12231.3|12225.3|0
1650948300000|2022-04-26 04:45:00|12234.3|12228.3|12239.5|12233.5|12239.5|12233.5|12234.3|12228.3|0
1650948600000|2022-04-26 04:50:00|12239.1|12233.1|12237.3|12231.3|12239.1|12233.1|12235.4|12229.4|0
1650948900000|2022-04-26 04:55:00|12238.2|12232.2|12237.3|12231.3|12239.4|12233.4|12235.3|12229.3|0
1650949200000|2022-04-26 05:00:00|12239.4|12233.4|12237.3|12231.3|12239.4|12233.4|12237.3|12231.3|0
1650949500000|2022-04-26 05:05:00|12236.4|12230.4|12227|12221|12236.4|12230.4|12224.9|12218.9|0
1650949800000|2022-04-26 05:10:00|12227.9|12221.9|12227|12221|12231.1|12225.1|12227|12221|0
1650950100000|2022-04-26 05:15:00|12229|12223|12224.9|12218.9|12231.1|12225.1|12224.9|12218.9|0
1650950400000|2022-04-26 05:20:00|12225.8|12219.8|12224.9|12218.9|12230.1|12224.1|12224.9|12218.9|0
1650950700000|2022-04-26 05:25:00|12224|12218|12224.9|12218.9|12225|12219|12221.8|12215.8|0
1650951000000|2022-04-26 05:30:00|12225|12219|12229.1|12223.1|12231.1|12225.1|12225|12219|0
1650951300000|2022-04-26 05:35:00|12229|12223|12228.3|12222.3|12231.4|12225.4|12227|12221|0
1650951600000|2022-04-26 05:40:00|12229.3|12223.3|12231.4|12225.4|12231.4|12225.4|12229.3|12223.3|0
1650951900000|2022-04-26 05:45:00|12232.3|12226.3|12233.4|12227.4|12234.5|12228.5|12232.3|12226.3|0
1650952200000|2022-04-26 05:50:00|12234.3|12228.3|12243.7|12237.7|12243.7|12237.7|12234.3|12228.3|0
1650952500000|2022-04-26 05:55:00|12242.8|12236.8|12233.4|12227.4|12242.8|12236.8|12233.4|12227.4|0
1650952800000|2022-04-26 06:00:00|12200.7|12198.7|12166.2|12164.2|12200.7|12198.7|12153.2|12151.2|75
1650953100000|2022-04-26 06:05:00|12166.7|12164.7|12159.7|12157.7|12168.7|12166.7|12158.7|12156.7|42
1650953400000|2022-04-26 06:10:00|12158.7|12156.7|12163.2|12161.2|12178.2|12176.2|12158.7|12156.7|32
1650953700000|2022-04-26 06:15:00|12162.7|12160.7|12168.7|12166.7|12172.7|12170.7|12159.2|12157.2|17
1650954000000|2022-04-26 06:20:00|12168.2|12166.2|12168.2|12166.2|12173.7|12171.7|12164.7|12162.7|25
1650954300000|2022-04-26 06:25:00|12169.7|12167.7|12177.2|12175.2|12180.2|12178.2|12167.7|12165.7|38
1650954600000|2022-04-26 06:30:00|12177.7|12175.7|12171.2|12169.2|12184.7|12182.7|12170.7|12168.7|17
1650954900000|2022-04-26 06:35:00|12171.7|12169.7|12180.7|12178.7|12182.7|12180.7|12169.2|12167.2|63
1650955200000|2022-04-26 06:40:00|12181.2|12179.2|12175.7|12173.7|12183.7|12181.7|12174.2|12172.2|36
1650955500000|2022-04-26 06:45:00|12175.2|12173.2|12181.2|12179.2|12182.2|12180.2|12168.2|12166.2|39
1650955800000|2022-04-26 06:50:00|12181.7|12179.7|12182.7|12180.7|12187.7|12185.7|12177.2|12175.2|34
1650956100000|2022-04-26 06:55:00|12182.2|12180.2|12197.7|12195.7|12197.7|12195.7|12173.2|12171.2|68
1650956400000|2022-04-26 07:00:00|12195.7|12193.7|12161.2|12159.2|12195.7|12193.7|12142.2|12140.2|1302
1650956700000|2022-04-26 07:05:00|12160.2|12158.2|12145.2|12143.2|12168.2|12166.2|12140.2|12138.2|508
1650957000000|2022-04-26 07:10:00|12145.7|12143.7|12141.2|12139.2|12149.7|12147.7|12127.2|12125.2|488
1650957300000|2022-04-26 07:15:00|12140.7|12138.7|12134.2|12132.2|12140.7|12138.7|12120.2|12118.2|332
1650957600000|2022-04-26 07:20:00|12133.7|12131.7|12143.7|12141.7|12145.2|12143.2|12120.7|12118.7|365
1650957900000|2022-04-26 07:25:00|12143.2|12141.2|12131.7|12129.7|12154.2|12152.2|12123.2|12121.2|200
1650958200000|2022-04-26 07:30:00|12131.2|12129.2|12161.2|12159.2|12163.7|12161.7|12123.7|12121.7|444
1650958500000|2022-04-26 07:35:00|12161.7|12159.7|12152.2|12150.2|12165.2|12163.2|12139.2|12137.2|207
1650958800000|2022-04-26 07:40:00|12151.5|12149.5|12142|12140|12157.5|12155.5|12139|12137|265
1650959100000|2022-04-26 07:45:00|12141.5|12139.5|12151|12149|12155|12153|12135.5|12133.5|247
1650959400000|2022-04-26 07:50:00|12151.5|12149.5|12144.5|12142.5|12155.5|12153.5|12141.5|12139.5|136
1650959700000|2022-04-26 07:55:00|12144|12142|12136.5|12134.5|12147|12145|12129.5|12127.5|108
1650960000000|2022-04-26 08:00:00|12136|12134|12137.5|12135.5|12145.5|12143.5|12132|12130|182
1650960300000|2022-04-26 08:05:00|12138|12136|12131|12129|12141.5|12139.5|12128.5|12126.5|212
1650960600000|2022-04-26 08:10:00|12131.5|12129.5|12154.5|12152.5|12155|12153|12131|12129|158
1650960900000|2022-04-26 08:15:00|12154|12152|12158.5|12156.5|12163.5|12161.5|12150.5|12148.5|151
1650961200000|2022-04-26 08:20:00|12159|12157|12173.5|12171.5|12174.5|12172.5|12159|12157|209
1650961500000|2022-04-26 08:25:00|12174|12172|12173.5|12171.5|12176|12174|12166.5|12164.5|115
1650961800000|2022-04-26 08:30:00|12174|12172|12168|12166|12175.5|12173.5|12162|12160|132
1650962100000|2022-04-26 08:35:00|12167.5|12165.5|12166|12164|12170.5|12168.5|12162.5|12160.5|89
1650962400000|2022-04-26 08:40:00|12165.5|12163.5|12159|12157|12167|12165|12155.5|12153.5|91
1650962700000|2022-04-26 08:45:00|12159.5|12157.5|12156|12154|12163.5|12161.5|12152|12150|140
1650963000000|2022-04-26 08:50:00|12155.5|12153.5|12158.5|12156.5|12165|12163|12155.5|12153.5|61
1650963300000|2022-04-26 08:55:00|12159|12157|12162.5|12160.5|12163.5|12161.5|12156|12154|82
1650963600000|2022-04-26 09:00:00|12163|12161|12165|12163|12168.5|12166.5|12156|12154|96
1650963900000|2022-04-26 09:05:00|12165.5|12163.5|12171.5|12169.5|12176|12174|12162|12160|124
1650964200000|2022-04-26 09:10:00|12172|12170|12168.5|12166.5|12176|12174|12167|12165|116
1650964500000|2022-04-26 09:15:00|12169|12167|12165|12163|12169.5|12167.5|12160|12158|69
1650964800000|2022-04-26 09:20:00|12165.5|12163.5|12171.5|12169.5|12176|12174|12165|12163|77
1650965100000|2022-04-26 09:25:00|12172|12170|12162.5|12160.5|12175.5|12173.5|12160.5|12158.5|84
1650965400000|2022-04-26 09:30:00|12163|12161|12164.5|12162.5|12169.5|12167.5|12158.5|12156.5|80
1650965700000|2022-04-26 09:35:00|12164|12162|12162.5|12160.5|12170.5|12168.5|12162|12160|49
1650966000000|2022-04-26 09:40:00|12163|12161|12151.5|12149.5|12165|12163|12151.5|12149.5|65
1650966300000|2022-04-26 09:45:00|12152|12150|12151.5|12149.5|12156.5|12154.5|12149.5|12147.5|70
1650966600000|2022-04-26 09:50:00|12152|12150|12159.5|12157.5|12162.5|12160.5|12150|12148|61
1650966900000|2022-04-26 09:55:00|12160|12158|12155.5|12153.5|12164|12162|12155|12153|52
1650967200000|2022-04-26 10:00:00|12155|12153|12153|12151|12160.5|12158.5|12147|12145|122
1650967500000|2022-04-26 10:05:00|12152.5|12150.5|12145|12143|12152.5|12150.5|12144|12142|102
1650967800000|2022-04-26 10:10:00|12144.5|12142.5|12138.5|12136.5|12145.5|12143.5|12134|12132|107
1650968100000|2022-04-26 10:15:00|12138|12136|12129.5|12127.5|12138|12136|12121.5|12119.5|242
1650968400000|2022-04-26 10:20:00|12129|12127|12133|12131|12136.5|12134.5|12128.5|12126.5|111
1650968700000|2022-04-26 10:25:00|12132.5|12130.5|12127.5|12125.5|12133.5|12131.5|12124|12122|67
1650969000000|2022-04-26 10:30:00|12127|12125|12134.5|12132.5|12138.5|12136.5|12126|12124|131
1650969300000|2022-04-26 10:35:00|12133.5|12131.5|12135|12133|12138|12136|12131|12129|54
1650969600000|2022-04-26 10:40:00|12135.5|12133.5|12131.5|12129.5|12136|12134|12126|12124|60
1650969900000|2022-04-26 10:45:00|12132|12130|12136.5|12134.5|12140|12138|12131|12129|72
1650970200000|2022-04-26 10:50:00|12137|12135|12126.5|12124.5|12137|12135|12125|12123|72
1650970500000|2022-04-26 10:55:00|12126|12124|12117.5|12115.5|12129.5|12127.5|12117|12115|74
1650970800000|2022-04-26 11:00:00|12118|12116|12118.5|12116.5|12119|12117|12111.5|12109.5|134
1650971100000|2022-04-26 11:05:00|12119|12117|12111.5|12109.5|12119.5|12117.5|12104.5|12102.5|84
1650971400000|2022-04-26 11:10:00|12112|12110|12118.5|12116.5|12122.5|12120.5|12110.5|12108.5|73
1650971700000|2022-04-26 11:15:00|12118|12116|12119.5|12117.5|12120.5|12118.5|12113|12111|56
1650972000000|2022-04-26 11:20:00|12119|12117|12126.5|12124.5|12126.5|12124.5|12117.5|12115.5|97
1650972300000|2022-04-26 11:25:00|12126|12124|12130.5|12128.5|12133|12131|12124.5|12122.5|34
1650972600000|2022-04-26 11:30:00|12130|12128|12126.5|12124.5|12132|12130|12125|12123|60
1650972900000|2022-04-26 11:35:00|12126|12124|12119.5|12117.5|12128|12126|12116|12114|37
1650973200000|2022-04-26 11:40:00|12118.5|12116.5|12121|12119|12121.5|12119.5|12116|12114|38
1650973500000|2022-04-26 11:45:00|12121.5|12119.5|12118.5|12116.5|12124|12122|12118|12116|56
1650973800000|2022-04-26 11:50:00|12119|12117|12115.5|12113.5|12123.5|12121.5|12115|12113|126
1650974100000|2022-04-26 11:55:00|12115|12113|12115|12113|12119.5|12117.5|12110.5|12108.5|73
1650974400000|2022-04-26 12:00:00|12115.5|12113.5|12117|12115|12123|12121|12114|12112|147
1650974700000|2022-04-26 12:05:00|12116.5|12114.5|12117.5|12115.5|12122|12120|12115.5|12113.5|114
1650975000000|2022-04-26 12:10:00|12118|12116|12115|12113|12119|12117|12114|12112|129
1650975300000|2022-04-26 12:15:00|12115.5|12113.5|12106|12104|12117|12115|12103|12101|125
1650975600000|2022-04-26 12:20:00|12106.5|12104.5|12118|12116|12118|12116|12104|12102|87
1650975900000|2022-04-26 12:25:00|12117.5|12115.5|12115|12113|12125.5|12123.5|12113|12111|101
1650976200000|2022-04-26 12:30:00|12115.5|12113.5|12113|12111|12117.5|12115.5|12109|12107|147
1650976500000|2022-04-26 12:35:00|12113.5|12111.5|12090.5|12088.5|12116|12114|12084.5|12082.5|331
1650976800000|2022-04-26 12:40:00|12090|12088|12086.5|12084.5|12090.5|12088.5|12075.5|12073.5|269
1650977100000|2022-04-26 12:45:00|12086|12084|12090.5|12088.5|12092.5|12090.5|12077|12075|143
1650977400000|2022-04-26 12:50:00|12091|12089|12095|12093|12096.5|12094.5|12089.5|12087.5|90
1650977700000|2022-04-26 12:55:00|12094.5|12092.5|12092.5|12090.5|12101.5|12099.5|12091|12089|125
1650978000000|2022-04-26 13:00:00|12092|12090|12082|12080|12092.5|12090.5|12077.5|12075.5|126
1650978300000|2022-04-26 13:05:00|12082.5|12080.5|12078|12076|12083|12081|12070.5|12068.5|168
1650978600000|2022-04-26 13:10:00|12077.5|12075.5|12083|12081|12083|12081|12069|12067|207
1650978900000|2022-04-26 13:15:00|12082.5|12080.5|12086.5|12084.5|12091.5|12089.5|12081|12079|129
1650979200000|2022-04-26 13:20:00|12087|12085|12079.5|12077.5|12088|12086|12079|12077|265
1650979500000|2022-04-26 13:25:00|12079|12077|12087|12085|12090|12088|12078|12076|179
1650979800000|2022-04-26 13:30:00|12087.5|12085.5|12076.5|12074.5|12093|12091|12075.5|12073.5|293
1650980100000|2022-04-26 13:35:00|12076|12074|12071.5|12069.5|12086.5|12084.5|12071|12069|301
1650980400000|2022-04-26 13:40:00|12071|12069|12057.5|12055.5|12075.5|12073.5|12053|12051|368
1650980700000|2022-04-26 13:45:00|12057|12055|12069|12067|12081.5|12079.5|12053|12051|362
1650981000000|2022-04-26 13:50:00|12068.5|12066.5|12064|12062|12078|12076|12062|12060|169
1650981300000|2022-04-26 13:55:00|12064.5|12062.5|12076.5|12074.5|12076.5|12074.5|12058|12056|194
1650981600000|2022-04-26 14:00:00|12076|12074|12094|12092|12095.5|12093.5|12075|12073|392
1650981900000|2022-04-26 14:05:00|12094.5|12092.5|12101.5|12099.5|12106|12104|12091.5|12089.5|252
1650982200000|2022-04-26 14:10:00|12101.7|12099.7|12092.7|12090.7|12108.2|12106.2|12091.2|12089.2|284
1650982500000|2022-04-26 14:15:00|12093.7|12091.7|12076.7|12074.7|12093.7|12091.7|12073.2|12071.2|234
1650982800000|2022-04-26 14:20:00|12076.2|12074.2|12064.7|12062.7|12077.2|12075.2|12060.7|12058.7|313
1650983100000|2022-04-26 14:25:00|12065.2|12063.2|12078.2|12076.2|12078.2|12076.2|12056.7|12054.7|259
1650983400000|2022-04-26 14:30:00|12078.7|12076.7|12061.2|12059.2|12079.2|12077.2|12057.7|12055.7|205
1650983700000|2022-04-26 14:35:00|12061.7|12059.7|12056.2|12054.2|12076.2|12074.2|12051.7|12049.7|783
1650984000000|2022-04-26 14:40:00|12056.7|12054.7|12034.7|12032.7|12059.7|12057.7|12034.2|12032.2|493
1650984300000|2022-04-26 14:45:00|12034.2|12032.2|12040.7|12038.7|12048.7|12046.7|12030.7|12028.7|393
1650984600000|2022-04-26 14:50:00|12040.2|12038.2|12024.2|12022.2|12040.2|12038.2|12017.2|12015.2|360
1650984900000|2022-04-26 14:55:00|12023.7|12021.7|12008.2|12006.2|12025.2|12023.2|12007.2|12005.2|385
1650985200000|2022-04-26 15:00:00|12007.7|12005.7|11969.7|11967.7|12008.2|12006.2|11965.7|11963.7|1232
1650985500000|2022-04-26 15:05:00|11969.2|11967.2|11982.7|11980.7|11987.7|11985.7|11964.2|11962.2|717
1650985800000|2022-04-26 15:10:00|11983.2|11981.2|11982.2|11980.2|11985.7|11983.7|11967.2|11965.2|524
1650986100000|2022-04-26 15:15:00|11981.2|11979.2|11955.2|11953.2|11981.2|11979.2|11948.2|11946.2|848
1650986400000|2022-04-26 15:20:00|11958.2|11956.2|11954.7|11952.7|11974.7|11972.7|11954.2|11952.2|1181
1650986700000|2022-04-26 15:25:00|11955.2|11953.2|11935.2|11933.2|11955.7|11953.7|11925.2|11923.2|2499
1650987000000|2022-04-26 15:30:00|11937.2|11935.2|11932.2|11930.2|11944.7|11942.7|11922.2|11920.2|1780
1650987300000|2022-04-26 15:35:00|11933.7|11931.7|11938.2|11936.2|11940.2|11938.2|11927.2|11925.2|397
1650987600000|2022-04-26 15:40:00|11938.7|11936.7|11930.7|11928.7|11938.7|11936.7|11912.7|11910.7|226
1650987900000|2022-04-26 15:45:00|11931.2|11929.2|11935.7|11933.7|11939.7|11937.7|11928.7|11926.7|76
1650988200000|2022-04-26 15:50:00|11935.2|11933.2|11930.7|11928.7|11943.7|11941.7|11929.7|11927.7|134
1650988500000|2022-04-26 15:55:00|11931.7|11929.7|11917.2|11915.2|11931.7|11929.7|11916.7|11914.7|177
1650988800000|2022-04-26 16:00:00|11917.7|11915.7|11920.2|11918.2|11924.2|11922.2|11911.7|11909.7|248
1650989100000|2022-04-26 16:05:00|11920.7|11918.7|11929.7|11927.7|11930.7|11928.7|11920.2|11918.2|40
1650989400000|2022-04-26 16:10:00|11930.2|11928.2|11930.7|11928.7|11932.2|11930.2|11925.7|11923.7|74
1650989700000|2022-04-26 16:15:00|11931.2|11929.2|11939.7|11937.7|11943.7|11941.7|11931.2|11929.2|31
1650990000000|2022-04-26 16:20:00|11940.2|11938.2|11949.2|11947.2|11958.2|11956.2|11939.7|11937.7|103
1650990300000|2022-04-26 16:25:00|11948.7|11946.7|11962.2|11960.2|11966.2|11964.2|11947.7|11945.7|83
1650990600000|2022-04-26 16:30:00|11961.7|11959.7|11947.2|11945.2|11965.2|11963.2|11940.2|11938.2|95
1650990900000|2022-04-26 16:35:00|11947.7|11945.7|11941.2|11939.2|11953.7|11951.7|11938.2|11936.2|39
1650991200000|2022-04-26 16:40:00|11941.7|11939.7|11939.2|11937.2|11948.7|11946.7|11939.2|11937.2|77
1650991500000|2022-04-26 16:45:00|11938.7|11936.7|11939.7|11937.7|11940.2|11938.2|11935.2|11933.2|31
1650991800000|2022-04-26 16:50:00|11940.2|11938.2|11940.2|11938.2|11949.2|11947.2|11939.2|11937.2|40
1650992100000|2022-04-26 16:55:00|11939.7|11937.7|11971.7|11969.7|11971.7|11969.7|11937.2|11935.2|55
1650992400000|2022-04-26 17:00:00|11971.2|11969.2|11934.7|11932.7|11971.2|11969.2|11931.7|11929.7|30
1650992700000|2022-04-26 17:05:00|11935.2|11933.2|11938.2|11936.2|11941.7|11939.7|11933.2|11931.2|12
1650993000000|2022-04-26 17:10:00|11937.7|11935.7|11930.7|11928.7|11941.2|11939.2|11930.7|11928.7|34
1650993300000|2022-04-26 17:15:00|11930.2|11928.2|11917.7|11915.7|11933.7|11931.7|11917.7|11915.7|28
1650993600000|2022-04-26 17:20:00|11918.2|11916.2|11913.7|11911.7|11923.2|11921.2|11913.7|11911.7|25
1650993900000|2022-04-26 17:25:00|11914.2|11912.2|11912.2|11910.2|11919.7|11917.7|11910.7|11908.7|23
1650994200000|2022-04-26 17:30:00|11911.7|11909.7|11917.7|11915.7|11919.7|11917.7|11908.7|11906.7|14
1650994500000|2022-04-26 17:35:00|11917.2|11915.2|11921.7|11919.7|11922.7|11920.7|11913.2|11911.2|8
1650994800000|2022-04-26 17:40:00|11920.7|11918.7|11929.7|11927.7|11933.7|11931.7|11918.2|11916.2|29
1650995100000|2022-04-26 17:45:00|11930.2|11928.2|11926.7|11924.7|11931.7|11929.7|11922.7|11920.7|5
1650995400000|2022-04-26 17:50:00|11926.2|11924.2|11920.7|11918.7|11928.2|11926.2|11919.7|11917.7|19
1650995700000|2022-04-26 17:55:00|11920.2|11918.2|11922.7|11920.7|11928.7|11926.7|11916.7|11914.7|31
1650996000000|2022-04-26 18:00:00|11922.2|11920.2|11917.7|11915.7|11927.2|11925.2|11914.7|11912.7|5
1650996300000|2022-04-26 18:05:00|11917.2|11915.2|11917.7|11915.7|11924.2|11922.2|11916.2|11914.2|8
1650996600000|2022-04-26 18:10:00|11918.2|11916.2|11925.2|11923.2|11926.7|11924.7|11917.7|11915.7|7
1650996900000|2022-04-26 18:15:00|11925.7|11923.7|11925.7|11923.7|11931.7|11929.7|11919.7|11917.7|11
1650997200000|2022-04-26 18:20:00|11926.2|11924.2|11937.2|11935.2|11941.7|11939.7|11925.2|11923.2|17
1650997500000|2022-04-26 18:25:00|11936.7|11934.7|11936.7|11934.7|11937.7|11935.7|11932.7|11930.7|4
1650997800000|2022-04-26 18:30:00|11936.2|11934.2|11935.2|11933.2|11936.2|11934.2|11930.2|11928.2|2
1650998100000|2022-04-26 18:35:00|11935.7|11933.7|11937.2|11935.2|11941.7|11939.7|11934.2|11932.2|5
1650998400000|2022-04-26 18:40:00|11936.7|11934.7|11923.2|11921.2|11937.2|11935.2|11923.2|11921.2|11
1650998700000|2022-04-26 18:45:00|11919.7|11917.7|11920.7|11918.7|11929.2|11927.2|11917.7|11915.7|24
1650999000000|2022-04-26 18:50:00|11920.2|11918.2|11932.7|11930.7|11934.7|11932.7|11920.2|11918.2|5
1650999300000|2022-04-26 18:55:00|11933.2|11931.2|11938.2|11936.2|11941.2|11939.2|11933.2|11931.2|3
1650999600000|2022-04-26 19:00:00|11938.7|11936.7|11927.2|11925.2|11948.7|11946.7|11927.2|11925.2|33
1650999900000|2022-04-26 19:05:00|11926.7|11924.7|11920.2|11918.2|11927.2|11925.2|11916.2|11914.2|6
1651000200000|2022-04-26 19:10:00|11920.7|11918.7|11908.7|11906.7|11926.2|11924.2|11907.7|11905.7|21
1651000500000|2022-04-26 19:15:00|11909.7|11907.7|11899.7|11897.7|11910.2|11908.2|11894.7|11892.7|32
1651000800000|2022-04-26 19:20:00|11899.2|11897.2|11906.7|11904.7|11907.2|11905.2|11898.2|11896.2|4
1651001100000|2022-04-26 19:25:00|11905.2|11903.2|11900.7|11898.7|11906.2|11904.2|11900.2|11898.2|16
1651001400000|2022-04-26 19:30:00|11900.2|11898.2|11894.7|11892.7|11900.7|11898.7|11887.7|11885.7|93
1651001700000|2022-04-26 19:35:00|11894.2|11892.2|11890.2|11888.2|11894.2|11892.2|11878.2|11876.2|86
1651002000000|2022-04-26 19:40:00|11890.7|11888.7|11895.7|11893.7|11896.2|11894.2|11884.2|11882.2|21
1651002300000|2022-04-26 19:45:00|11895.2|11893.2|11883.2|11881.2|11901.7|11899.7|11882.7|11880.7|54
1651002600000|2022-04-26 19:50:00|11878.7|11876.7|11872.7|11870.7|11884.7|11882.7|11869.2|11867.2|95
1651002900000|2022-04-26 19:55:00|11872.2|11870.2|11860.8|11854.8|11874.7|11872.7|11860.8|11854.8|46
1651003200000|2022-04-26 20:00:00|11860.7|11854.7|11862.5|11856.5|11871.7|11865.7|11850.9|11844.9|0
1651003500000|2022-04-26 20:05:00|11862.1|11856.1|11834|11828|11863.9|11857.9|11830.1|11824.1|0
1651003800000|2022-04-26 20:10:00|11834.2|11828.2|11842.2|11836.2|11850.5|11844.5|11832.8|11826.8|0
1651004100000|2022-04-26 20:15:00|11841.6|11835.6|11848.3|11842.3|11850.7|11844.7|11840.3|11834.3|0
1651004400000|2022-04-26 20:20:00|11848.7|11842.7|11835.9|11829.9|11849.5|11843.5|11834.5|11828.5|0
1651004700000|2022-04-26 20:25:00|11836.3|11830.3|11836.7|11830.7|11836.7|11830.7|11831.4|11825.4|0
1651005000000|2022-04-26 20:30:00|11836.3|11830.3|11834.9|11828.9|11836.7|11830.7|11832.2|11826.2|0
1651005300000|2022-04-26 20:35:00|11834.7|11828.7|11832.2|11826.2|11836.7|11830.7|11830.4|11824.4|0
1651005600000|2022-04-26 20:40:00|11832.4|11826.4|11821.3|11815.3|11832.6|11826.6|11819.6|11813.6|0
1651005900000|2022-04-26 20:45:00|11821.5|11815.5|11821.5|11815.5|11827.1|11821.1|11820.2|11814.2|0
1651006200000|2022-04-26 20:50:00|11821.6|11815.6|11821.3|11815.3|11821.9|11815.9|11817.8|11811.8|0
1651006500000|2022-04-26 20:55:00|11821.4|11815.4|11822.7|11816.7|11823.9|11817.9|11821|11815|0
1651006800000|2022-04-26 21:00:00|11822.3|11816.3|11829.5|11823.5|11829.6|11823.6|11822.3|11816.3|0
1651007100000|2022-04-26 21:05:00|11829.6|11823.6|11831.4|11825.4|11831.4|11825.4|11829.6|11823.6|0
1651007400000|2022-04-26 21:10:00|11831.2|11825.2|11833|11827|11833|11827|11830.4|11824.4|0
1651007700000|2022-04-26 21:15:00|11833.2|11827.2|11833.2|11827.2|11833.6|11827.6|11831.6|11825.6|0
1651008000000|2022-04-26 21:20:00|11833|11827|11833.2|11827.2|11834.8|11828.8|11832.8|11826.8|0
1651008300000|2022-04-26 21:25:00|11832.8|11826.8|11836.8|11830.8|11837.1|11831.1|11832.8|11826.8|0
1651008600000|2022-04-26 21:30:00|11836.7|11830.7|11839.1|11833.1|11841.3|11835.3|11836.7|11830.7|0
1651008900000|2022-04-26 21:35:00|11839.3|11833.3|11838.3|11832.3|11839.7|11833.7|11837.3|11831.3|0
1651009200000|2022-04-26 21:40:00|11838.5|11832.5|11838.4|11832.4|11839.3|11833.3|11838|11832|0
1651009500000|2022-04-26 21:45:00|11838.5|11832.5|11838.3|11832.3|11840.1|11834.1|11838.3|11832.3|0
1651009800000|2022-04-26 21:50:00|11837.7|11831.7|11840.3|11834.3|11840.4|11834.4|11837.1|11831.1|0
1651010100000|2022-04-26 21:55:00|11840.2|11834.2|11841.4|11835.4|11841.4|11835.4|11839.7|11833.7|0
1651010400000|2022-04-26 22:00:00|11841.5|11835.5|11852.3|11846.3|11853.5|11847.5|11841.4|11835.4|0
1651010700000|2022-04-26 22:05:00|11852.5|11846.5|11866.6|11860.6|11870.1|11864.1|11851.9|11845.9|0
1651011000000|2022-04-26 22:10:00|11867|11861|11869.9|11863.9|11873.6|11867.6|11866.6|11860.6|0
1651011300000|2022-04-26 22:15:00|11869.8|11863.8|11866.3|11860.3|11872.2|11866.2|11862.2|11856.2|0
1651011600000|2022-04-26 22:20:00|11866.5|11860.5|11876|11870|11876|11870|11865.5|11859.5|0
1651011900000|2022-04-26 22:25:00|11875.8|11869.8|11884.3|11878.3|11885.4|11879.4|11874|11868|0
1651012200000|2022-04-26 22:30:00|11884.7|11878.7|11880.2|11874.2|11886.7|11880.7|11880|11874|0
1651012500000|2022-04-26 22:35:00|11880.6|11874.6|11875|11869|11881.9|11875.9|11874.8|11868.8|0
1651012800000|2022-04-26 22:40:00|11875.2|11869.2|11867.4|11861.4|11875.8|11869.8|11867|11861|0
1651013100000|2022-04-26 22:45:00|11867.6|11861.6|11868.4|11862.4|11870.4|11864.4|11866|11860|0
1651013400000|2022-04-26 22:50:00|11868|11862|11873.1|11867.1|11874.9|11868.9|11867.4|11861.4|0
1651013700000|2022-04-26 22:55:00|11873.3|11867.3|11869.2|11863.2|11874.3|11868.3|11868.2|11862.2|0
1651014000000|2022-04-26 23:00:00|11869.4|11863.4|11871.8|11865.8|11872.5|11866.5|11869|11863|0
1651014300000|2022-04-26 23:05:00|11871.7|11865.7|11874.9|11868.9|11875.5|11869.5|11871.2|11865.2|0
1651014600000|2022-04-26 23:10:00|11875.3|11869.3|11874.5|11868.5|11876.7|11870.7|11871.8|11865.8|0
1651014900000|2022-04-26 23:15:00|11874.3|11868.3|11874.5|11868.5|11875.7|11869.7|11873.3|11867.3|0
1651015200000|2022-04-26 23:20:00|11874.7|11868.7|11875.3|11869.3|11875.9|11869.9|11874.5|11868.5|0
1651015500000|2022-04-26 23:25:00|11875.5|11869.5|11873.3|11867.3|11877.1|11871.1|11872.5|11866.5|0
1651015800000|2022-04-26 23:30:00|11873.1|11867.1|11877.5|11871.5|11879|11873|11872.9|11866.9|0
1651016100000|2022-04-26 23:35:00|11877.7|11871.7|11878.7|11872.7|11879|11873|11874.9|11868.9|0
1651016400000|2022-04-26 23:40:00|11878.6|11872.6|11878.7|11872.7|11881|11875|11877.3|11871.3|0
1651016700000|2022-04-26 23:45:00|11878.9|11872.9|11881|11875|11881.4|11875.4|11878.3|11872.3|0
1651017000000|2022-04-26 23:50:00|11881.4|11875.4|11880.4|11874.4|11884.2|11878.2|11880|11874|0
1651017300000|2022-04-26 23:55:00|11880.6|11874.6|11879.8|11873.8|11883.4|11877.4|11878.7|11872.7|0
1651017600000|2022-04-27 00:00:00|11880|11874|11881.8|11875.8|11884.2|11878.2|11879.4|11873.4|0
1651017900000|2022-04-27 00:05:00|11882|11876|11881|11875|11883.4|11877.4|11879.4|11873.4|0
1651018200000|2022-04-27 00:10:00|11880.8|11874.8|11874.8|11868.8|11881.4|11875.4|11874.4|11868.4|0
1651018500000|2022-04-27 00:15:00|11874.5|11868.5|11869|11863|11874.7|11868.7|11861.9|11855.9|0
1651018800000|2022-04-27 00:20:00|11868.5|11862.5|11873.1|11867.1|11875.2|11869.2|11866.9|11860.9|0
1651019100000|2022-04-27 00:25:00|11872.6|11866.6|11864.9|11858.9|11875.2|11869.2|11862.8|11856.8|0
1651019400000|2022-04-27 00:30:00|11864.4|11858.4|11858.7|11852.7|11864.4|11858.4|11858.7|11852.7|0
1651019700000|2022-04-27 00:35:00|11859.7|11853.7|11856.6|11850.6|11862.8|11856.8|11856.6|11850.6|0
1651020000000|2022-04-27 00:40:00|11857.1|11851.1|11854.5|11848.5|11858.7|11852.7|11846.3|11840.3|0
1651020300000|2022-04-27 00:45:00|11853.6|11847.6|11852.5|11846.5|11856.6|11850.6|11848.3|11842.3|0
1651020600000|2022-04-27 00:50:00|11854.5|11848.5|11858.7|11852.7|11858.7|11852.7|11853.5|11847.5|0
1651020900000|2022-04-27 00:55:00|11859.1|11853.1|11852.4|11846.4|11863.8|11857.8|11848.3|11842.3|0
1651021200000|2022-04-27 01:00:00|11851.5|11845.5|11856.5|11850.5|11860.6|11854.6|11850.4|11844.4|0
1651021500000|2022-04-27 01:05:00|11857.4|11851.4|11866.9|11860.9|11868.9|11862.9|11856.5|11850.5|0
1651021800000|2022-04-27 01:10:00|11866.8|11860.8|11856.6|11850.6|11866.9|11860.9|11856.6|11850.6|0
1651022100000|2022-04-27 01:15:00|11857.5|11851.5|11862.8|11856.8|11867.9|11861.9|11857.5|11851.5|0
1651022400000|2022-04-27 01:20:00|11863.7|11857.7|11877.4|11871.4|11879.4|11873.4|11862.8|11856.8|0
1651022700000|2022-04-27 01:25:00|11876.5|11870.5|11881.5|11875.5|11883.6|11877.6|11875.3|11869.3|0
1651023000000|2022-04-27 01:30:00|11881|11875|11889.8|11883.8|11889.8|11883.8|11875.3|11869.3|0
1651023300000|2022-04-27 01:35:00|11889.7|11883.7|11895.5|11889.5|11896|11890|11883.6|11877.6|0
1651023600000|2022-04-27 01:40:00|11896|11890|11893.8|11887.8|11900|11894|11890.7|11884.7|0
1651023900000|2022-04-27 01:45:00|11892.9|11886.9|11891.7|11885.7|11897.9|11891.9|11891.7|11885.7|0
1651024200000|2022-04-27 01:50:00|11891.2|11885.2|11887.6|11881.6|11891.7|11885.7|11887.6|11881.6|0
1651024500000|2022-04-27 01:55:00|11888.5|11882.5|11887.6|11881.6|11889.6|11883.6|11886.5|11880.5|0
1651024800000|2022-04-27 02:00:00|11885.9|11879.9|11882.2|11876.2|11886|11880|11878.3|11872.3|0
1651025100000|2022-04-27 02:05:00|11880.3|11874.3|11870.4|11864.4|11884.1|11878.1|11866.6|11860.6|0
1651025400000|2022-04-27 02:10:00|11870.5|11864.5|11876.4|11870.4|11880.3|11874.3|11870.4|11864.4|0
1651025700000|2022-04-27 02:15:00|11875.2|11869.2|11873.2|11867.2|11877.3|11871.3|11871.1|11865.1|0
1651026000000|2022-04-27 02:20:00|11873.7|11867.7|11872.2|11866.2|11877.3|11871.3|11869|11863|0
1651026300000|2022-04-27 02:25:00|11871.7|11865.7|11875.3|11869.3|11875.3|11869.3|11868|11862|0
1651026600000|2022-04-27 02:30:00|11874.7|11868.7|11876.5|11870.5|11876.6|11870.6|11869.8|11863.8|0
1651026900000|2022-04-27 02:35:00|11874.6|11868.6|11874.6|11868.6|11876.5|11870.5|11868.8|11862.8|0
1651027200000|2022-04-27 02:40:00|11874.7|11868.7|11880.6|11874.6|11882.5|11876.5|11874.6|11868.6|0
1651027500000|2022-04-27 02:45:00|11880.6|11874.6|11881.5|11875.5|11881.5|11875.5|11875.3|11869.3|0
1651027800000|2022-04-27 02:50:00|11880.6|11874.6|11891.8|11885.8|11896|11890|11877.4|11871.4|0
1651028100000|2022-04-27 02:55:00|11891.4|11885.4|11891.9|11885.9|11894.9|11888.9|11885.7|11879.7|0
1651028400000|2022-04-27 03:00:00|11891.4|11885.4|11891.8|11885.8|11893.9|11887.9|11885.7|11879.7|0
1651028700000|2022-04-27 03:05:00|11891.9|11885.9|11887.7|11881.7|11891.9|11885.9|11886.7|11880.7|0
1651029000000|2022-04-27 03:10:00|11886.8|11880.8|11888.8|11882.8|11893.9|11887.9|11885.7|11879.7|0
1651029300000|2022-04-27 03:15:00|11886.5|11880.5|11883.4|11877.4|11887.4|11881.4|11882.5|11876.5|0
1651029600000|2022-04-27 03:20:00|11883.5|11877.5|11884.5|11878.5|11886.3|11880.3|11882.5|11876.5|0
1651029900000|2022-04-27 03:25:00|11884.4|11878.4|11888.3|11882.3|11890.3|11884.3|11884.4|11878.4|0
1651030200000|2022-04-27 03:30:00|11888.9|11882.9|11887.8|11881.8|11889.8|11883.8|11885.7|11879.7|0
1651030500000|2022-04-27 03:35:00|11886.9|11880.9|11887.8|11881.8|11887.8|11881.8|11885.7|11879.7|0
1651030800000|2022-04-27 03:40:00|11888.7|11882.7|11891.9|11885.9|11891.9|11885.9|11886.7|11880.7|0
1651031100000|2022-04-27 03:45:00|11891.2|11885.2|11896.1|11890.1|11898.1|11892.1|11890.2|11884.2|0
1651031400000|2022-04-27 03:50:00|11894.2|11888.2|11888.4|11882.4|11896.1|11890.1|11888.4|11882.4|0
1651031700000|2022-04-27 03:55:00|11890.3|11884.3|11890.3|11884.3|11892.3|11886.3|11890.3|11884.3|0
1651032000000|2022-04-27 04:00:00|11891|11885|11898.1|11892.1|11898.1|11892.1|11887.8|11881.8|0
1651032300000|2022-04-27 04:05:00|11898.5|11892.5|11898.1|11892.1|11902.2|11896.2|11898.1|11892.1|0
1651032600000|2022-04-27 04:10:00|11897.2|11891.2|11897.1|11891.1|11900.2|11894.2|11896.1|11890.1|0
1651032900000|2022-04-27 04:15:00|11896.1|11890.1|11894.4|11888.4|11896.3|11890.3|11892.5|11886.5|0
1651033200000|2022-04-27 04:20:00|11892.5|11886.5|11890.5|11884.5|11894.4|11888.4|11890.5|11884.5|0
1651033500000|2022-04-27 04:25:00|11891.5|11885.5|11894.3|11888.3|11896.4|11890.4|11891.5|11885.5|0
1651033800000|2022-04-27 04:30:00|11894.4|11888.4|11894.3|11888.3|11896.3|11890.3|11892.4|11886.4|0
1651034100000|2022-04-27 04:35:00|11894.4|11888.4|11892.4|11886.4|11894.4|11888.4|11890.5|11884.5|0
1651034400000|2022-04-27 04:40:00|11890.5|11884.5|11888.6|11882.6|11894.3|11888.3|11888.6|11882.6|0
1651034700000|2022-04-27 04:45:00|11892.4|11886.4|11893.2|11887.2|11894.2|11888.2|11887.4|11881.4|0
1651035000000|2022-04-27 04:50:00|11891.3|11885.3|11887.5|11881.5|11891.3|11885.3|11887.5|11881.5|0
1651035300000|2022-04-27 04:55:00|11885.6|11879.6|11887.5|11881.5|11889.5|11883.5|11885.6|11879.6|0
1651035600000|2022-04-27 05:00:00|11890.2|11884.2|11883.1|11877.1|11891.3|11885.3|11883|11877|0
1651035900000|2022-04-27 05:05:00|11883.5|11877.5|11889.3|11883.3|11891.3|11885.3|11883.5|11877.5|0
1651036200000|2022-04-27 05:10:00|11890.2|11884.2|11899.6|11893.6|11901.6|11895.6|11889.3|11883.3|0
1651036500000|2022-04-27 05:15:00|11900.5|11894.5|11891.3|11885.3|11901.6|11895.6|11891.3|11885.3|0
1651036800000|2022-04-27 05:20:00|11890.4|11884.4|11889.2|11883.2|11893.4|11887.4|11887.1|11881.1|0
1651037100000|2022-04-27 05:25:00|11887.1|11881.1|11897.5|11891.5|11897.5|11891.5|11887.1|11881.1|0
1651037400000|2022-04-27 05:30:00|11898.4|11892.4|11890.2|11884.2|11901.6|11895.6|11889.2|11883.2|0
1651037700000|2022-04-27 05:35:00|11890.7|11884.7|11905.8|11899.8|11907.8|11901.8|11890.2|11884.2|0
1651038000000|2022-04-27 05:40:00|11906.7|11900.7|11907.8|11901.8|11907.8|11901.8|11903.7|11897.7|0
1651038300000|2022-04-27 05:45:00|11906.9|11900.9|11905.7|11899.7|11907.8|11901.8|11897.5|11891.5|0
1651038600000|2022-04-27 05:50:00|11906.6|11900.6|11913.9|11907.9|11916|11910|11905.7|11899.7|0
1651038900000|2022-04-27 05:55:00|11914.8|11908.8|11916|11910|11918|11912|11900.6|11894.6|0
1651039200000|2022-04-27 06:00:00|11910.2|11908.2|11906.7|11904.7|11924.7|11922.7|11902.2|11900.2|48
1651039500000|2022-04-27 06:05:00|11906.2|11904.2|11914.7|11912.7|11922.7|11920.7|11900.2|11898.2|54
1651039800000|2022-04-27 06:10:00|11913.2|11911.2|11918.7|11916.7|11919.7|11917.7|11900.7|11898.7|67
1651040100000|2022-04-27 06:15:00|11918.2|11916.2|11937.2|11935.2|11937.2|11935.2|11913.7|11911.7|56
1651040400000|2022-04-27 06:20:00|11936.2|11934.2|11930.2|11928.2|11936.7|11934.7|11927.2|11925.2|15
1651040700000|2022-04-27 06:25:00|11930.7|11928.7|11932.7|11930.7|11936.2|11934.2|11928.2|11926.2|24
1651041000000|2022-04-27 06:30:00|11933.2|11931.2|11941.7|11939.7|11944.2|11942.2|11931.2|11929.2|67
1651041300000|2022-04-27 06:35:00|11942.2|11940.2|11929.2|11927.2|11944.2|11942.2|11929.2|11927.2|37
1651041600000|2022-04-27 06:40:00|11928.7|11926.7|11921.7|11919.7|11930.2|11928.2|11916.7|11914.7|80
1651041900000|2022-04-27 06:45:00|11922.2|11920.2|11925.7|11923.7|11928.7|11926.7|11916.2|11914.2|60
1651042200000|2022-04-27 06:50:00|11926.2|11924.2|11911.7|11909.7|11932.7|11930.7|11911.7|11909.7|98
1651042500000|2022-04-27 06:55:00|11911.2|11909.2|11913.7|11911.7|11924.2|11922.2|11910.2|11908.2|92
1651042800000|2022-04-27 07:00:00|11910.2|11908.2|11920.7|11918.7|11939.7|11937.7|11910.2|11908.2|1098
1651043100000|2022-04-27 07:05:00|11918.7|11916.7|11914.7|11912.7|11923.7|11921.7|11905.7|11903.7|628
1651043400000|2022-04-27 07:10:00|11915.2|11913.2|11879.2|11877.2|11915.2|11913.2|11878.2|11876.2|582
1651043700000|2022-04-27 07:15:00|11878.7|11876.7|11883.7|11881.7|11897.7|11895.7|11877.7|11875.7|467
1651044000000|2022-04-27 07:20:00|11884.7|11882.7|11854.7|11852.7|11890.2|11888.2|11854.7|11852.7|403
1651044300000|2022-04-27 07:25:00|11854.2|11852.2|11819.7|11817.7|11857.7|11855.7|11819.7|11817.7|612
1651044600000|2022-04-27 07:30:00|11818.7|11816.7|11850.7|11848.7|11850.7|11848.7|11813.7|11811.7|608
1651044900000|2022-04-27 07:35:00|11850.2|11848.2|11884.7|11882.7|11886.7|11884.7|11849.7|11847.7|527
1651045200000|2022-04-27 07:40:00|11886|11884|11917|11915|11926|11924|11886|11884|421
1651045500000|2022-04-27 07:45:00|11917.5|11915.5|11939|11937|11939|11937|11915|11913|293
1651045800000|2022-04-27 07:50:00|11938.5|11936.5|11965|11963|11965|11963|11938|11936|247
1651046100000|2022-04-27 07:55:00|11966|11964|11974|11972|11976|11974|11962.5|11960.5|253
1651046400000|2022-04-27 08:00:00|11974.5|11972.5|11946|11944|11979|11977|11946|11944|290
1651046700000|2022-04-27 08:05:00|11947|11945|11941|11939|11949.5|11947.5|11939|11937|135
1651047000000|2022-04-27 08:10:00|11942|11940|11959|11957|11964|11962|11942|11940|189
1651047300000|2022-04-27 08:15:00|11959.5|11957.5|11971|11969|11974|11972|11959.5|11957.5|120
1651047600000|2022-04-27 08:20:00|11972|11970|11966|11964|11974.5|11972.5|11962|11960|143
1651047900000|2022-04-27 08:25:00|11966.5|11964.5|11959|11957|11970|11968|11957|11955|113
1651048200000|2022-04-27 08:30:00|11959.5|11957.5|11958.5|11956.5|11970.5|11968.5|11958.5|11956.5|147
1651048500000|2022-04-27 08:35:00|11958|11956|11970|11968|11973.5|11971.5|11957|11955|228
1651048800000|2022-04-27 08:40:00|11971|11969|11968|11966|11975.5|11973.5|11965|11963|178
1651049100000|2022-04-27 08:45:00|11968.5|11966.5|11953|11951|11970.5|11968.5|11945.5|11943.5|251
1651049400000|2022-04-27 08:50:00|11952.5|11950.5|11964|11962|11970|11968|11948.5|11946.5|166
1651049700000|2022-04-27 08:55:00|11964.5|11962.5|11969.5|11967.5|11986|11984|11964.5|11962.5|384
1651050000000|2022-04-27 09:00:00|11967.5|11965.5|11987|11985|11989.5|11987.5|11964|11962|247
1651050300000|2022-04-27 09:05:00|11987.5|11985.5|11987|11985|12001|11999|11986|11984|172
1651050600000|2022-04-27 09:10:00|11986.5|11984.5|12003|12001|12005.5|12003.5|11985.5|11983.5|115
1651050900000|2022-04-27 09:15:00|12003.5|12001.5|12003|12001|12009|12007|11992|11990|210
1651051200000|2022-04-27 09:20:00|12003.5|12001.5|12007|12005|12016|12014|12000.5|11998.5|188
1651051500000|2022-04-27 09:25:00|12009|12007|12008|12006|12012.5|12010.5|12002|12000|137
1651051800000|2022-04-27 09:30:00|12007.5|12005.5|12000|11998|12014|12012|11996.5|11994.5|190
1651052100000|2022-04-27 09:35:00|11999.5|11997.5|12001|11999|12006|12004|11997.5|11995.5|117
1651052400000|2022-04-27 09:40:00|12000.5|11998.5|12007.5|12005.5|12007.5|12005.5|11997.5|11995.5|141
1651052700000|2022-04-27 09:45:00|12007|12005|12008.5|12006.5|12010|12008|12001.5|11999.5|145
1651053000000|2022-04-27 09:50:00|12008|12006|12014.5|12012.5|12020|12018|12008|12006|142
1651053300000|2022-04-27 09:55:00|12014|12012|12027.5|12025.5|12029.5|12027.5|12014|12012|193
1651053600000|2022-04-27 10:00:00|12028|12026|12030|12028|12036|12034|12025.5|12023.5|163
1651053900000|2022-04-27 10:05:00|12029.5|12027.5|12036.5|12034.5|12037|12035|12029|12027|241
1651054200000|2022-04-27 10:10:00|12037|12035|12048.5|12046.5|12050|12048|12036|12034|258
1651054500000|2022-04-27 10:15:00|12049|12047|12051.5|12049.5|12053.5|12051.5|12046|12044|335
1651054800000|2022-04-27 10:20:00|12051|12049|12055|12053|12056.5|12054.5|12046|12044|188
1651055100000|2022-04-27 10:25:00|12055.5|12053.5|12061.5|12059.5|12061.5|12059.5|12052|12050|114
1651055400000|2022-04-27 10:30:00|12061|12059|12070|12068|12072|12070|12059.5|12057.5|159
1651055700000|2022-04-27 10:35:00|12070.5|12068.5|12069.5|12067.5|12072.5|12070.5|12061.5|12059.5|242
1651056000000|2022-04-27 10:40:00|12069|12067|12063.5|12061.5|12072.5|12070.5|12062.5|12060.5|217
1651056300000|2022-04-27 10:45:00|12063|12061|12073|12071|12074|12072|12040|12038|1223
1651056600000|2022-04-27 10:50:00|12072.5|12070.5|12079.5|12077.5|12080|12078|12071.5|12069.5|144
1651056900000|2022-04-27 10:55:00|12079|12077|12077|12075|12084.5|12082.5|12072.5|12070.5|91
1651057200000|2022-04-27 11:00:00|12078.5|12076.5|12061|12059|12079.5|12077.5|12059.5|12057.5|183
1651057500000|2022-04-27 11:05:00|12061.5|12059.5|12047|12045|12061.5|12059.5|12046|12044|176
1651057800000|2022-04-27 11:10:00|12046.5|12044.5|12052|12050|12054|12052|12046.5|12044.5|98
1651058100000|2022-04-27 11:15:00|12052.5|12050.5|12043|12041|12053|12051|12042|12040|71
1651058400000|2022-04-27 11:20:00|12042.5|12040.5|12030.5|12028.5|12045.5|12043.5|12025.5|12023.5|405
1651058700000|2022-04-27 11:25:00|12031|12029|12019.5|12017.5|12032|12030|12017.5|12015.5|209
1651059000000|2022-04-27 11:30:00|12019|12017|12020|12018|12025|12023|12009|12007|121
1651059300000|2022-04-27 11:35:00|12020.5|12018.5|12031|12029|12032|12030|12019.5|12017.5|148
1651059600000|2022-04-27 11:40:00|12031.5|12029.5|12039|12037|12040.5|12038.5|12030.5|12028.5|85
1651059900000|2022-04-27 11:45:00|12038.5|12036.5|12039.5|12037.5|12042|12040|12034|12032|120
1651060200000|2022-04-27 11:50:00|12039|12037|12033|12031|12042|12040|12030.5|12028.5|98
1651060500000|2022-04-27 11:55:00|12032.5|12030.5|12034|12032|12035.5|12033.5|12023.5|12021.5|132
1651060800000|2022-04-27 12:00:00|12033.5|12031.5|12045|12043|12045.5|12043.5|12029|12027|243
1651061100000|2022-04-27 12:05:00|12044.5|12042.5|12059.5|12057.5|12059.5|12057.5|12039|12037|248
1651061400000|2022-04-27 12:10:00|12059|12057|12053|12051|12061.5|12059.5|12052|12050|169
1651061700000|2022-04-27 12:15:00|12052.5|12050.5|12036.5|12034.5|12053.5|12051.5|12036|12034|167
1651062000000|2022-04-27 12:20:00|12036|12034|12037|12035|12042|12040|12033.5|12031.5|114
1651062300000|2022-04-27 12:25:00|12036|12034|12033.5|12031.5|12038|12036|12027|12025|180
1651062600000|2022-04-27 12:30:00|12034|12032|12023.5|12021.5|12043|12041|12022.5|12020.5|170
1651062900000|2022-04-27 12:35:00|12024|12022|12023.5|12021.5|12026.5|12024.5|12014.5|12012.5|181
1651063200000|2022-04-27 12:40:00|12024|12022|12015.5|12013.5|12026|12024|12012.5|12010.5|208
1651063500000|2022-04-27 12:45:00|12016|12014|12009|12007|12019|12017|12006|12004|154
1651063800000|2022-04-27 12:50:00|12009.5|12007.5|12019.5|12017.5|12019.5|12017.5|12009.5|12007.5|180
1651064100000|2022-04-27 12:55:00|12020|12018|12018.5|12016.5|12026|12024|12018.5|12016.5|119
1651064400000|2022-04-27 13:00:00|12017|12015|12023|12021|12027.5|12025.5|12015.5|12013.5|132
1651064700000|2022-04-27 13:05:00|12023.5|12021.5|12005|12003|12024.5|12022.5|12002|12000|297
1651065000000|2022-04-27 13:10:00|12004.5|12002.5|12009|12007|12011|12009|12000|11998|702
1651065300000|2022-04-27 13:15:00|12007.5|12005.5|12024|12022|12024.5|12022.5|12007|12005|1099
1651065600000|2022-04-27 13:20:00|12023.5|12021.5|12019.5|12017.5|12031|12029|12018.5|12016.5|134
1651065900000|2022-04-27 13:25:00|12020|12018|12016|12014|12027|12025|12016|12014|149
1651066200000|2022-04-27 13:30:00|12015.5|12013.5|11999.5|11997.5|12025|12023|11994.5|11992.5|419
1651066500000|2022-04-27 13:35:00|12000|11998|11996.5|11994.5|12004|12002|11987|11985|373
1651066800000|2022-04-27 13:40:00|11997|11995|12027.5|12025.5|12028.5|12026.5|11989.5|11987.5|433
1651067100000|2022-04-27 13:45:00|12028.5|12026.5|12047.5|12045.5|12047.5|12045.5|12024|12022|432
1651067400000|2022-04-27 13:50:00|12048|12046|12034.5|12032.5|12059.5|12057.5|12030|12028|353
1651067700000|2022-04-27 13:55:00|12035|12033|12043.5|12041.5|12045|12043|12034|12032|240
1651068000000|2022-04-27 14:00:00|12045|12043|12020.5|12018.5|12049|12047|12010.5|12008.5|358
1651068300000|2022-04-27 14:05:00|12021|12019|12021|12019|12029.5|12027.5|12014|12012|206
1651068600000|2022-04-27 14:10:00|12020|12018|12000|11998|12021.5|12019.5|11998.5|11996.5|257
1651068900000|2022-04-27 14:15:00|12000.5|11998.5|11989|11987|12000.5|11998.5|11978|11976|501
1651069200000|2022-04-27 14:20:00|11988.5|11986.5|11989.5|11987.5|11995|11993|11982|11980|357
1651069500000|2022-04-27 14:25:00|11990.5|11988.5|11980|11978|11996.5|11994.5|11980|11978|223
1651069800000|2022-04-27 14:30:00|11979.5|11977.5|11983|11981|11984.5|11982.5|11971|11969|365
1651070100000|2022-04-27 14:35:00|11982.5|11980.5|12006|12004|12008|12006|11982|11980|323
1651070400000|2022-04-27 14:40:00|12006.5|12004.5|12016|12014|12019|12017|12006|12004|214
1651070700000|2022-04-27 14:45:00|12015.5|12013.5|12034|12032|12034.5|12032.5|12014|12012|234
1651071000000|2022-04-27 14:50:00|12034.5|12032.5|12026.5|12024.5|12038|12036|12025|12023|183
1651071300000|2022-04-27 14:55:00|12026|12024|12022|12020|12032|12030|12021|12019|187
1651071600000|2022-04-27 15:00:00|12023|12021|12024|12022|12038.5|12036.5|12020|12018|361
1651071900000|2022-04-27 15:05:00|12025|12023|12024|12022|12029.5|12027.5|12014|12012|236
1651072200000|2022-04-27 15:10:00|12024.5|12022.5|12016|12014|12031.5|12029.5|12012.5|12010.5|282
1651072500000|2022-04-27 15:15:00|12016.5|12014.5|12035.5|12033.5|12038|12036|12016.5|12014.5|576
1651072800000|2022-04-27 15:20:00|12035|12033|12040|12038|12043|12041|12016|12014|596
1651073100000|2022-04-27 15:25:00|12040.5|12038.5|12052|12050|12052|12050|12034|12032|1561
1651073400000|2022-04-27 15:30:00|12054|12052|12066|12064|12073|12071|12049|12047|846
1651073700000|2022-04-27 15:35:00|12065.5|12063.5|12065|12063|12072.5|12070.5|12061|12059|496
1651074000000|2022-04-27 15:40:00|12065.5|12063.5|12066.5|12064.5|12071.5|12069.5|12061.5|12059.5|164
1651074300000|2022-04-27 15:45:00|12067|12065|12067.5|12065.5|12072|12070|12060.5|12058.5|100
1651074600000|2022-04-27 15:50:00|12068|12066|12056.5|12054.5|12069|12067|12054|12052|373
1651074900000|2022-04-27 15:55:00|12056|12054|12061.5|12059.5|12065.5|12063.5|12054.5|12052.5|113
1651075200000|2022-04-27 16:00:00|12061|12059|12063|12061|12065.5|12063.5|12051.5|12049.5|78
1651075500000|2022-04-27 16:05:00|12063.5|12061.5|12078.5|12076.5|12081|12079|12063.5|12061.5|107
1651075800000|2022-04-27 16:10:00|12079|12077|12077.5|12075.5|12081.5|12079.5|12073|12071|112
1651076100000|2022-04-27 16:15:00|12077|12075|12073|12071|12081|12079|12067.5|12065.5|11
1651076400000|2022-04-27 16:20:00|12073.5|12071.5|12090.5|12088.5|12097.5|12095.5|12070.5|12068.5|100
1651076700000|2022-04-27 16:25:00|12091|12089|12096.5|12094.5|12096.5|12094.5|12087|12085|69
1651077000000|2022-04-27 16:30:00|12097|12095|12089.5|12087.5|12101|12099|12086|12084|44
1651077300000|2022-04-27 16:35:00|12090|12088|12089.5|12087.5|12091|12089|12080|12078|20
1651077600000|2022-04-27 16:40:00|12089|12087|12095|12093|12102.5|12100.5|12084.5|12082.5|17
1651077900000|2022-04-27 16:45:00|12094.5|12092.5|12082|12080|12097.5|12095.5|12080.5|12078.5|26
1651078200000|2022-04-27 16:50:00|12082.5|12080.5|12081.5|12079.5|12084.5|12082.5|12079|12077|16
1651078500000|2022-04-27 16:55:00|12081|12079|12086.5|12084.5|12087.5|12085.5|12079|12077|38
1651078800000|2022-04-27 17:00:00|12087|12085|12091|12089|12094.5|12092.5|12069|12067|36
1651079100000|2022-04-27 17:05:00|12090.5|12088.5|12074.5|12072.5|12095.5|12093.5|12074|12072|13
1651079400000|2022-04-27 17:10:00|12075|12073|12079.5|12077.5|12086.5|12084.5|12073|12071|51
1651079700000|2022-04-27 17:15:00|12080|12078|12078.5|12076.5|12082.5|12080.5|12074|12072|20
1651080000000|2022-04-27 17:20:00|12079|12077|12081.5|12079.5|12087|12085|12077|12075|14
1651080300000|2022-04-27 17:25:00|12082|12080|12087.5|12085.5|12093.5|12091.5|12069.5|12067.5|21
1651080600000|2022-04-27 17:30:00|12087|12085|12088|12086|12096|12094|12087|12085|6
1651080900000|2022-04-27 17:35:00|12090.5|12088.5|12082|12080|12091.5|12089.5|12080.5|12078.5|7
1651081200000|2022-04-27 17:40:00|12081.5|12079.5|12079|12077|12082|12080|12077.5|12075.5|0
1651081500000|2022-04-27 17:45:00|12078.5|12076.5|12087|12085|12091|12089|12075|12073|12
1651081800000|2022-04-27 17:50:00|12086|12084|12090|12088|12093.5|12091.5|12084|12082|6
1651082100000|2022-04-27 17:55:00|12089.5|12087.5|12087.5|12085.5|12092|12090|12083|12081|9
1651082400000|2022-04-27 18:00:00|12087|12085|12086.5|12084.5|12092|12090|12084|12082|5
1651082700000|2022-04-27 18:05:00|12086|12084|12084|12082|12090|12088|12082|12080|9
1651083000000|2022-04-27 18:10:00|12083.5|12081.5|12086|12084|12086|12084|12080|12078|4
1651083300000|2022-04-27 18:15:00|12085.5|12083.5|12078.5|12076.5|12086|12084|12075|12073|9
1651083600000|2022-04-27 18:20:00|12081.5|12079.5|12079|12077|12086|12084|12079|12077|5
1651083900000|2022-04-27 18:25:00|12078.5|12076.5|12072|12070|12080.5|12078.5|12069|12067|11
1651084200000|2022-04-27 18:30:00|12071.5|12069.5|12078.5|12076.5|12080.5|12078.5|12068.5|12066.5|19
1651084500000|2022-04-27 18:35:00|12078|12076|12073.5|12071.5|12079|12077|12064|12062|32
1651084800000|2022-04-27 18:40:00|12074|12072|12084.5|12082.5|12085|12083|12073|12071|12
1651085100000|2022-04-27 18:45:00|12084|12082|12080.5|12078.5|12084.5|12082.5|12076.5|12074.5|5
1651085400000|2022-04-27 18:50:00|12080|12078|12070.5|12068.5|12080|12078|12070|12068|7
1651085700000|2022-04-27 18:55:00|12070|12068|12062|12060|12070.5|12068.5|12053.5|12051.5|16
1651086000000|2022-04-27 19:00:00|12061.5|12059.5|12055.5|12053.5|12063.5|12061.5|12048.5|12046.5|21
1651086300000|2022-04-27 19:05:00|12056|12054|12045.2|12043.2|12057|12055|12038.2|12036.2|32
1651086600000|2022-04-27 19:10:00|12044.7|12042.7|12059.7|12057.7|12059.7|12057.7|12038.7|12036.7|23
1651086900000|2022-04-27 19:15:00|12059.2|12057.2|12053.7|12051.7|12064.7|12062.7|12043.2|12041.2|21
1651087200000|2022-04-27 19:20:00|12054.2|12052.2|12044.2|12042.2|12054.7|12052.7|12038.7|12036.7|17
1651087500000|2022-04-27 19:25:00|12044.7|12042.7|12049.2|12047.2|12054.7|12052.7|12044.2|12042.2|18
1651087800000|2022-04-27 19:30:00|12049.7|12047.7|12054.7|12052.7|12060.7|12058.7|12044.2|12042.2|63
1651088100000|2022-04-27 19:35:00|12055.2|12053.2|12051.7|12049.7|12061.7|12059.7|12047.2|12045.2|25
1651088400000|2022-04-27 19:40:00|12052.2|12050.2|12056.7|12054.7|12060.7|12058.7|12043.2|12041.2|16
1651088700000|2022-04-27 19:45:00|12057.2|12055.2|12051.2|12049.2|12067.7|12065.7|12046.7|12044.7|29
1651089000000|2022-04-27 19:50:00|12050.7|12048.7|12045.2|12043.2|12050.7|12048.7|12036.2|12034.2|74
1651089300000|2022-04-27 19:55:00|12044.7|12042.7|12049.2|12043.2|12057.7|12055.7|12042.7|12038.2|58
1651089600000|2022-04-27 20:00:00|12047.3|12041.3|12048.8|12042.8|12054.2|12048.2|12043.4|12037.4|0
1651089900000|2022-04-27 20:05:00|12049|12043|12064.1|12058.1|12075.4|12069.4|12047.4|12041.4|0
1651090200000|2022-04-27 20:10:00|12064|12058|12064.7|12058.7|12073.8|12067.8|12060.5|12054.5|0
1651090500000|2022-04-27 20:15:00|12064.6|12058.6|12072.2|12066.2|12076.6|12070.6|12064.3|12058.3|0
1651090800000|2022-04-27 20:20:00|12072.4|12066.4|12074.4|12068.4|12076.6|12070.6|12069.2|12063.2|0
1651091100000|2022-04-27 20:25:00|12074.6|12068.6|12074.8|12068.8|12077.9|12071.9|12072.4|12066.4|0
1651091400000|2022-04-27 20:30:00|12074.6|12068.6|12079.5|12073.5|12080.5|12074.5|12074.4|12068.4|0
1651091700000|2022-04-27 20:35:00|12079.3|12073.3|12083.5|12077.5|12083.5|12077.5|12078.1|12072.1|0
1651092000000|2022-04-27 20:40:00|12083.1|12077.1|12085|12079|12085|12079|12081.6|12075.6|0
1651092300000|2022-04-27 20:45:00|12085.2|12079.2|12095.7|12089.7|12098.5|12092.5|12083.6|12077.6|0
1651092600000|2022-04-27 20:50:00|12095.5|12089.5|12090.8|12084.8|12100.7|12094.7|12089.4|12083.4|0
1651092900000|2022-04-27 20:55:00|12090.6|12084.6|12094.5|12088.5|12097.5|12091.5|12090.6|12084.6|0
1651093200000|2022-04-27 21:00:00|12093.5|12087.5|12091.4|12085.4|12094.1|12088.1|12091.4|12085.4|0
1651093500000|2022-04-27 21:05:00|12091.2|12085.2|12091.6|12085.6|12091.8|12085.8|12091|12085|0
1651093800000|2022-04-27 21:10:00|12091.4|12085.4|12091.8|12085.8|12092|12086|12091.4|12085.4|0
1651094100000|2022-04-27 21:15:00|12091.6|12085.6|12091.8|12085.8|12091.8|12085.8|12091.2|12085.2|0
1651094400000|2022-04-27 21:20:00|12092|12086|12092.4|12086.4|12092.5|12086.5|12091.4|12085.4|0
1651094700000|2022-04-27 21:25:00|12092.3|12086.3|12092|12086|12092.5|12086.5|12091.8|12085.8|0
1651095000000|2022-04-27 21:30:00|12091.9|12085.9|12092.4|12086.4|12092.5|12086.5|12091.4|12085.4|0
1651095300000|2022-04-27 21:35:00|12092.5|12086.5|12093.1|12087.1|12093.9|12087.9|12092.4|12086.4|0
1651095600000|2022-04-27 21:40:00|12093.2|12087.2|12093.1|12087.1|12093.3|12087.3|12091.8|12085.8|0
1651095900000|2022-04-27 21:45:00|12092.7|12086.7|12092.5|12086.5|12094.3|12088.3|12092.5|12086.5|0
1651096200000|2022-04-27 21:50:00|12092.6|12086.6|12094.5|12088.5|12094.5|12088.5|12092.6|12086.6|0
1651096500000|2022-04-27 21:55:00|12094.3|12088.3|12095.1|12089.1|12095.1|12089.1|12094.3|12088.3|0
1651096800000|2022-04-27 22:00:00|12095.3|12089.3|12097.7|12091.7|12101.1|12095.1|12095.3|12089.3|0
1651097100000|2022-04-27 22:05:00|12097.5|12091.5|12097.7|12091.7|12099.9|12093.9|12097.1|12091.1|0
1651097400000|2022-04-27 22:10:00|12097.5|12091.5|12093.3|12087.3|12097.7|12091.7|12091.6|12085.6|0
1651097700000|2022-04-27 22:15:00|12093.4|12087.4|12092.4|12086.4|12097.7|12091.7|12092|12086|0
1651098000000|2022-04-27 22:20:00|12092.6|12086.6|12093.7|12087.7|12094.3|12088.3|12092.2|12086.2|0
1651098300000|2022-04-27 22:25:00|12093.9|12087.9|12092|12086|12094.3|12088.3|12091.2|12085.2|0
1651098600000|2022-04-27 22:30:00|12092.2|12086.2|12093.3|12087.3|12094.7|12088.7|12090.6|12084.6|0
1651098900000|2022-04-27 22:35:00|12093.5|12087.5|12094.7|12088.7|12094.9|12088.9|12092.6|12086.6|0
1651099200000|2022-04-27 22:40:00|12094.3|12088.3|12092.6|12086.6|12094.3|12088.3|12092.6|12086.6|0
1651099500000|2022-04-27 22:45:00|12092.9|12086.9|12093.9|12087.9|12096.3|12090.3|12092.9|12086.9|0
1651099800000|2022-04-27 22:50:00|12093.7|12087.7|12095.1|12089.1|12096.1|12090.1|12093.3|12087.3|0
1651100100000|2022-04-27 22:55:00|12095.3|12089.3|12093.5|12087.5|12095.7|12089.7|12092|12086|0
1651100400000|2022-04-27 23:00:00|12093.6|12087.6|12089.8|12083.8|12094.8|12088.8|12089.4|12083.4|0
1651100700000|2022-04-27 23:05:00|12089.6|12083.6|12091.2|12085.2|12091.6|12085.6|12089.2|12083.2|0
1651101000000|2022-04-27 23:10:00|12090.8|12084.8|12092.2|12086.2|12093|12087|12090.8|12084.8|0
1651101300000|2022-04-27 23:15:00|12092|12086|12092.6|12086.6|12093|12087|12090.8|12084.8|0
1651101600000|2022-04-27 23:20:00|12092.2|12086.2|12094|12088|12094.8|12088.8|12092.2|12086.2|0
1651101900000|2022-04-27 23:25:00|12094.2|12088.2|12096.4|12090.4|12097.5|12091.5|12093.8|12087.8|0
1651102200000|2022-04-27 23:30:00|12096.2|12090.2|12099.9|12093.9|12099.9|12093.9|12094.8|12088.8|0
1651102500000|2022-04-27 23:35:00|12100.3|12094.3|12097.5|12091.5|12100.5|12094.5|12097.2|12091.2|0
1651102800000|2022-04-27 23:40:00|12097.4|12091.4|12092.2|12086.2|12097.4|12091.4|12092.2|12086.2|0
1651103100000|2022-04-27 23:45:00|12092.6|12086.6|12093.8|12087.8|12095|12089|12092.6|12086.6|0
1651103400000|2022-04-27 23:50:00|12093.6|12087.6|12093.6|12087.6|12095|12089|12093|12087|0
1651103700000|2022-04-27 23:55:00|12093.8|12087.8|12095.8|12089.8|12096.2|12090.2|12093.8|12087.8|0
1651104000000|2022-04-28 00:00:00|12095.4|12089.4|12090.8|12084.8|12095.4|12089.4|12090.6|12084.6|0
1651104300000|2022-04-28 00:05:00|12090.6|12084.6|12088.2|12082.2|12092.2|12086.2|12087.4|12081.4|0
1651104600000|2022-04-28 00:10:00|12088|12082|12090.1|12084.1|12090.7|12084.7|12087.8|12081.8|0
1651104900000|2022-04-28 00:15:00|12086.9|12080.9|12068.6|12062.6|12087.3|12081.3|12062.4|12056.4|0
1651105200000|2022-04-28 00:20:00|12067.7|12061.7|12064.5|12058.5|12067.7|12061.7|12060.3|12054.3|0
1651105500000|2022-04-28 00:25:00|12064|12058|12066.5|12060.5|12070.7|12064.7|12063.4|12057.4|0
1651105800000|2022-04-28 00:30:00|12065.6|12059.6|12066.5|12060.5|12068.6|12062.6|12058.2|12052.2|0
1651106100000|2022-04-28 00:35:00|12066.6|12060.6|12070.7|12064.7|12074.8|12068.8|12066.6|12060.6|0
1651106400000|2022-04-28 00:40:00|12071.6|12065.6|12074.9|12068.9|12077|12071|12070.7|12064.7|0
1651106700000|2022-04-28 00:45:00|12076.7|12070.7|12078.7|12072.7|12082.5|12076.5|12076.7|12070.7|0
1651107000000|2022-04-28 00:50:00|12080.6|12074.6|12090.2|12084.2|12090.2|12084.2|12078.7|12072.7|0
1651107300000|2022-04-28 00:55:00|12088.3|12082.3|12086.4|12080.4|12090.2|12084.2|12084.4|12078.4|0
1651107600000|2022-04-28 01:00:00|12087.3|12081.3|12092.5|12086.5|12092.5|12086.5|12079|12073|0
1651107900000|2022-04-28 01:05:00|12092|12086|12085.2|12079.2|12093.5|12087.5|12083.2|12077.2|0
1651108200000|2022-04-28 01:10:00|12085.7|12079.7|12085.2|12079.2|12086.3|12080.3|12083.1|12077.1|0
1651108500000|2022-04-28 01:15:00|12084.3|12078.3|12089.3|12083.3|12089.4|12083.4|12083.1|12077.1|0
1651108800000|2022-04-28 01:20:00|12088.4|12082.4|12075.8|12069.8|12089.3|12083.3|12072.7|12066.7|0
1651109100000|2022-04-28 01:25:00|12075.4|12069.4|12072.8|12066.8|12079|12073|12070.7|12064.7|0
1651109400000|2022-04-28 01:30:00|12072.7|12066.7|12066.5|12060.5|12076.9|12070.9|12064.4|12058.4|0
1651109700000|2022-04-28 01:35:00|12067.4|12061.4|12074.8|12068.8|12075.8|12069.8|12062.3|12056.3|0
1651110000000|2022-04-28 01:40:00|12073.9|12067.9|12074.8|12068.8|12078.9|12072.9|12072.7|12066.7|0
1651110300000|2022-04-28 01:45:00|12074.6|12068.6|12078.4|12072.4|12078.4|12072.4|12072.6|12066.6|0
1651110600000|2022-04-28 01:50:00|12079.3|12073.3|12082.2|12076.2|12086.1|12080.1|12078.4|12072.4|0
1651110900000|2022-04-28 01:55:00|12083.2|12077.2|12088|12082|12088|12082|12082.2|12076.2|0
1651111200000|2022-04-28 02:00:00|12088.1|12082.1|12086.2|12080.2|12090|12084|12083.2|12077.2|0
1651111500000|2022-04-28 02:05:00|12086.1|12080.1|12084.3|12078.3|12088.1|12082.1|12084.2|12078.2|0
1651111800000|2022-04-28 02:10:00|12086.2|12080.2|12088.1|12082.1|12088.1|12082.1|12086.2|12080.2|0
1651112100000|2022-04-28 02:15:00|12086.2|12080.2|12086.2|12080.2|12088.1|12082.1|12086.1|12080.1|0
1651112400000|2022-04-28 02:20:00|12088.1|12082.1|12086.2|12080.2|12088.1|12082.1|12084.2|12078.2|0
1651112700000|2022-04-28 02:25:00|12088.1|12082.1|12088|12082|12088.2|12082.2|12084.2|12078.2|0
1651113000000|2022-04-28 02:30:00|12086.7|12080.7|12088.3|12082.3|12089.3|12083.3|12085.1|12079.1|0
1651113300000|2022-04-28 02:35:00|12087.8|12081.8|12089.3|12083.3|12091.4|12085.4|12087.2|12081.2|0
1651113600000|2022-04-28 02:40:00|12089.8|12083.8|12099.7|12093.7|12099.7|12093.7|12089.8|12083.8|0
1651113900000|2022-04-28 02:45:00|12097.9|12091.9|12097.9|12091.9|12099.9|12093.9|12097.9|12091.9|0
1651114200000|2022-04-28 02:50:00|12096|12090|12096|12090|12096|12090|12096|12090|0
1651114500000|2022-04-28 02:55:00|12097.9|12091.9|12092.1|12086.1|12097.9|12091.9|12090.2|12084.2|0
1651114800000|2022-04-28 03:00:00|12091.9|12085.9|12087.3|12081.3|12093.5|12087.5|12086.3|12080.3|0
1651115100000|2022-04-28 03:05:00|12088.2|12082.2|12091.4|12085.4|12091.5|12085.5|12087.3|12081.3|0
1651115400000|2022-04-28 03:10:00|12091.5|12085.5|12095.6|12089.6|12097.7|12091.7|12089.4|12083.4|0
1651115700000|2022-04-28 03:15:00|12096.5|12090.5|12085.2|12079.2|12097.7|12091.7|12081|12075|0
1651116000000|2022-04-28 03:20:00|12083.3|12077.3|12087.3|12081.3|12087.3|12081.3|12076.9|12070.9|0
1651116300000|2022-04-28 03:25:00|12087.2|12081.2|12085.2|12079.2|12091.4|12085.4|12084.1|12078.1|0
1651116600000|2022-04-28 03:30:00|12087.3|12081.3|12089.3|12083.3|12091.4|12085.4|12083.1|12077.1|0
1651116900000|2022-04-28 03:35:00|12088.3|12082.3|12085.2|12079.2|12089.3|12083.3|12083.1|12077.1|0
1651117200000|2022-04-28 03:40:00|12084.7|12078.7|12081|12075|12085.2|12079.2|12079|12073|0
1651117500000|2022-04-28 03:45:00|12081.1|12075.1|12081|12075|12083.1|12077.1|12079|12073|0
1651117800000|2022-04-28 03:50:00|12081.1|12075.1|12080|12074|12081.1|12075.1|12079|12073|0
1651118100000|2022-04-28 03:55:00|12079.6|12073.6|12083.1|12077.1|12083.1|12077.1|12076.9|12070.9|0
1651118400000|2022-04-28 04:00:00|12085.4|12079.4|12082.5|12076.5|12086.3|12080.3|12082.4|12076.4|0
1651118700000|2022-04-28 04:05:00|12082.4|12076.4|12082.5|12076.5|12084.4|12078.4|12080.5|12074.5|0
1651119000000|2022-04-28 04:10:00|12084.4|12078.4|12082.5|12076.5|12088.3|12082.3|12082.5|12076.5|0
1651119300000|2022-04-28 04:15:00|12080.2|12074.2|12076.9|12070.9|12081.1|12075.1|12074.9|12068.9|0
1651119600000|2022-04-28 04:20:00|12077|12071|12079|12073|12079|12073|12076.9|12070.9|0
1651119900000|2022-04-28 04:25:00|12078.1|12072.1|12079|12073|12079|12073|12074.9|12068.9|0
1651120200000|2022-04-28 04:30:00|12079.6|12073.6|12086.4|12080.4|12090.2|12084.2|12078.7|12072.7|0
1651120500000|2022-04-28 04:35:00|12086.3|12080.3|12086.4|12080.4|12086.4|12080.4|12084.4|12078.4|0
1651120800000|2022-04-28 04:40:00|12086.3|12080.3|12092.2|12086.2|12092.2|12086.2|12084.4|12078.4|0
1651121100000|2022-04-28 04:45:00|12091.2|12085.2|12092.3|12086.3|12094.2|12088.2|12090.3|12084.3|0
1651121400000|2022-04-28 04:50:00|12092.2|12086.2|12088.4|12082.4|12092.3|12086.3|12088.4|12082.4|0
1651121700000|2022-04-28 04:55:00|12087.5|12081.5|12090.4|12084.4|12092.3|12086.3|12086.5|12080.5|0
1651122000000|2022-04-28 05:00:00|12088.4|12082.4|12085.3|12079.3|12089.4|12083.4|12081.1|12075.1|0
1651122300000|2022-04-28 05:05:00|12086.2|12080.2|12089.4|12083.4|12089.4|12083.4|12085.3|12079.3|0
1651122600000|2022-04-28 05:10:00|12088.5|12082.5|12087.3|12081.3|12089.4|12083.4|12085.3|12079.3|0
1651122900000|2022-04-28 05:15:00|12086.4|12080.4|12083.2|12077.2|12086.4|12080.4|12081.1|12075.1|0
1651123200000|2022-04-28 05:20:00|12083.7|12077.7|12081.1|12075.1|12087.3|12081.3|12081.1|12075.1|0
1651123500000|2022-04-28 05:25:00|12082|12076|12089.4|12083.4|12089.4|12083.4|12081.1|12075.1|0
1651123800000|2022-04-28 05:30:00|12090.3|12084.3|12093.4|12087.4|12093.5|12087.5|12089.3|12083.3|0
1651124100000|2022-04-28 05:35:00|12094.3|12088.3|12095.4|12089.4|12101.7|12095.7|12093.4|12087.4|0
1651124400000|2022-04-28 05:40:00|12095.9|12089.9|12095.4|12089.4|12099.6|12093.6|12092.3|12086.3|0
1651124700000|2022-04-28 05:45:00|12097.5|12091.5|12108|12102|12114.2|12108.2|12097.5|12091.5|0
1651125000000|2022-04-28 05:50:00|12108.9|12102.9|12118.3|12112.3|12120.4|12114.4|12108.9|12102.9|0
1651125300000|2022-04-28 05:55:00|12116.2|12110.2|12109.2|12103.2|12118.3|12112.3|12109.2|12103.2|0
1651125600000|2022-04-28 06:00:00|12092.7|12090.7|12109.2|12107.2|12111.2|12109.2|12091.2|12089.2|25
1651125900000|2022-04-28 06:05:00|12109.7|12107.7|12111.7|12109.7|12119.7|12117.7|12106.2|12104.2|55
1651126200000|2022-04-28 06:10:00|12111.2|12109.2|12107.2|12105.2|12112.7|12110.7|12103.7|12101.7|33
1651126500000|2022-04-28 06:15:00|12109.7|12107.7|12133.2|12131.2|12138.2|12136.2|12109.7|12107.7|159
1651126800000|2022-04-28 06:20:00|12133.7|12131.7|12138.7|12136.7|12146.7|12144.7|12131.7|12129.7|97
1651127100000|2022-04-28 06:25:00|12139.2|12137.2|12142.7|12140.7|12148.2|12146.2|12138.7|12136.7|49
1651127400000|2022-04-28 06:30:00|12143.2|12141.2|12139.2|12137.2|12143.2|12141.2|12136.7|12134.7|20
1651127700000|2022-04-28 06:35:00|12138.7|12136.7|12131.2|12129.2|12138.7|12136.7|12129.2|12127.2|30
1651128000000|2022-04-28 06:40:00|12131.7|12129.7|12135.2|12133.2|12135.7|12133.7|12127.7|12125.7|8
1651128300000|2022-04-28 06:45:00|12135.7|12133.7|12130.7|12128.7|12138.7|12136.7|12129.7|12127.7|26
1651128600000|2022-04-28 06:50:00|12131.2|12129.2|12138.7|12136.7|12145.2|12143.2|12131.2|12129.2|49
1651128900000|2022-04-28 06:55:00|12137.7|12135.7|12135.7|12133.7|12139.7|12137.7|12127.2|12125.2|137
1651129200000|2022-04-28 07:00:00|12139.2|12137.2|12099.2|12097.2|12142.2|12140.2|12089.2|12087.2|745
1651129500000|2022-04-28 07:05:00|12097.2|12095.2|12105.2|12103.2|12113.7|12111.7|12082.7|12080.7|409
1651129800000|2022-04-28 07:10:00|12105.7|12103.7|12128.7|12126.7|12133.2|12131.2|12099.2|12097.2|316
1651130100000|2022-04-28 07:15:00|12129.2|12127.2|12135.7|12133.7|12136.7|12134.7|12118.7|12116.7|289
1651130400000|2022-04-28 07:20:00|12136.2|12134.2|12136.7|12134.7|12145.7|12143.7|12132.7|12130.7|318
1651130700000|2022-04-28 07:25:00|12135.7|12133.7|12142.7|12140.7|12144.7|12142.7|12128.7|12126.7|236
1651131000000|2022-04-28 07:30:00|12143.2|12141.2|12135.7|12133.7|12148.7|12146.7|12134.7|12132.7|411
1651131300000|2022-04-28 07:35:00|12136.2|12134.2|12150.7|12148.7|12155.7|12153.7|12135.7|12133.7|272
1651131600000|2022-04-28 07:40:00|12152.5|12150.5|12164.5|12162.5|12166|12164|12152.5|12150.5|217
1651131900000|2022-04-28 07:45:00|12163|12161|12164.5|12162.5|12168|12166|12157|12155|176
1651132200000|2022-04-28 07:50:00|12165|12163|12167|12165|12168.5|12166.5|12156|12154|267
1651132500000|2022-04-28 07:55:00|12167.5|12165.5|12144.5|12142.5|12171.5|12169.5|12142.5|12140.5|329
1651132800000|2022-04-28 08:00:00|12145|12143|12150|12148|12162.5|12160.5|12144.5|12142.5|202
1651133100000|2022-04-28 08:05:00|12149.5|12147.5|12162.5|12160.5|12164|12162|12143.5|12141.5|179
1651133400000|2022-04-28 08:10:00|12160.5|12158.5|12162.5|12160.5|12162.5|12160.5|12147.5|12145.5|198
1651133700000|2022-04-28 08:15:00|12161.5|12159.5|12164.5|12162.5|12169|12167|12160|12158|195
1651134000000|2022-04-28 08:20:00|12165|12163|12163.5|12161.5|12170|12168|12161|12159|117
1651134300000|2022-04-28 08:25:00|12162|12160|12156|12154|12165.5|12163.5|12153.5|12151.5|85
1651134600000|2022-04-28 08:30:00|12155.5|12153.5|12157.5|12155.5|12161|12159|12152.5|12150.5|130
1651134900000|2022-04-28 08:35:00|12156|12154|12152.5|12150.5|12156.5|12154.5|12147|12145|92
1651135200000|2022-04-28 08:40:00|12153|12151|12148|12146|12159.5|12157.5|12145.5|12143.5|188
1651135500000|2022-04-28 08:45:00|12147.5|12145.5|12131.5|12129.5|12149|12147|12131|12129|155
1651135800000|2022-04-28 08:50:00|12131|12129|12129.5|12127.5|12131.5|12129.5|12121.5|12119.5|277
1651136100000|2022-04-28 08:55:00|12129|12127|12139.5|12137.5|12142|12140|12127.5|12125.5|117
1651136400000|2022-04-28 09:00:00|12140|12138|12126|12124|12142|12140|12125.5|12123.5|168
1651136700000|2022-04-28 09:05:00|12126.5|12124.5|12125.5|12123.5|12128.5|12126.5|12119|12117|158
1651137000000|2022-04-28 09:10:00|12126|12124|12132.5|12130.5|12137|12135|12123.5|12121.5|94
1651137300000|2022-04-28 09:15:00|12132|12130|12130|12128|12132|12130|12121.5|12119.5|77
1651137600000|2022-04-28 09:20:00|12129.5|12127.5|12139|12137|12139|12137|12127|12125|82
1651137900000|2022-04-28 09:25:00|12137.5|12135.5|12130.5|12128.5|12137.5|12135.5|12126.5|12124.5|111
1651138200000|2022-04-28 09:30:00|12131|12129|12136|12134|12137|12135|12127|12125|102
1651138500000|2022-04-28 09:35:00|12135.5|12133.5|12126.5|12124.5|12140.5|12138.5|12126.5|12124.5|116
1651138800000|2022-04-28 09:40:00|12127|12125|12118.5|12116.5|12131.5|12129.5|12115.5|12113.5|214
1651139100000|2022-04-28 09:45:00|12119|12117|12127.5|12125.5|12132|12130|12112.5|12110.5|105
1651139400000|2022-04-28 09:50:00|12127|12125|12106.5|12104.5|12127.5|12125.5|12102.5|12100.5|95
1651139700000|2022-04-28 09:55:00|12107|12105|12108|12106|12109|12107|12100.5|12098.5|60
1651140000000|2022-04-28 10:00:00|12108.5|12106.5|12120.5|12118.5|12124.5|12122.5|12104.5|12102.5|92
1651140300000|2022-04-28 10:05:00|12121|12119|12120.5|12118.5|12128.5|12126.5|12120|12118|76
1651140600000|2022-04-28 10:10:00|12121|12119|12121.5|12119.5|12124|12122|12118.5|12116.5|36
1651140900000|2022-04-28 10:15:00|12121|12119|12109.5|12107.5|12121|12119|12108|12106|42
1651141200000|2022-04-28 10:20:00|12109|12107|12105|12103|12114.5|12112.5|12103|12101|86
1651141500000|2022-04-28 10:25:00|12105.5|12103.5|12103.5|12101.5|12112.5|12110.5|12099.5|12097.5|55
1651141800000|2022-04-28 10:30:00|12102.5|12100.5|12106.5|12104.5|12107.5|12105.5|12098.5|12096.5|135
1651142100000|2022-04-28 10:35:00|12106|12104|12109.5|12107.5|12112|12110|12103|12101|72
1651142400000|2022-04-28 10:40:00|12109|12107|12112|12110|12117.5|12115.5|12108|12106|73
1651142700000|2022-04-28 10:45:00|12111|12109|12102.5|12100.5|12113|12111|12101|12099|80
1651143000000|2022-04-28 10:50:00|12102|12100|12108|12106|12110|12108|12102|12100|73
1651143300000|2022-04-28 10:55:00|12108.5|12106.5|12117|12115|12118|12116|12107|12105|52
1651143600000|2022-04-28 11:00:00|12116.5|12114.5|12123.5|12121.5|12128.5|12126.5|12116|12114|105
1651143900000|2022-04-28 11:05:00|12123|12121|12134|12132|12135.5|12133.5|12121|12119|91
1651144200000|2022-04-28 11:10:00|12133.5|12131.5|12134.5|12132.5|12140|12138|12133|12131|90
1651144500000|2022-04-28 11:15:00|12134|12132|12131.5|12129.5|12136.5|12134.5|12130.5|12128.5|41
1651144800000|2022-04-28 11:20:00|12131|12129|12134|12132|12137|12135|12128.5|12126.5|44
1651145100000|2022-04-28 11:25:00|12133.5|12131.5|12135.5|12133.5|12142|12140|12131.5|12129.5|83
1651145400000|2022-04-28 11:30:00|12136|12134|12131|12129|12139|12137|12130|12128|59
1651145700000|2022-04-28 11:35:00|12130|12128|12135.5|12133.5|12137|12135|12127.5|12125.5|57
1651146000000|2022-04-28 11:40:00|12135|12133|12133.5|12131.5|12136|12134|12131.5|12129.5|49
1651146300000|2022-04-28 11:45:00|12133|12131|12131|12129|12135.5|12133.5|12125.5|12123.5|80
1651146600000|2022-04-28 11:50:00|12131.5|12129.5|12128.5|12126.5|12134|12132|12126.5|12124.5|123
1651146900000|2022-04-28 11:55:00|12129|12127|12116.5|12114.5|12130|12128|12114.5|12112.5|61
1651147200000|2022-04-28 12:00:00|12116|12114|12102|12100|12117|12115|12101|12099|162
1651147500000|2022-04-28 12:05:00|12101.5|12099.5|12103.5|12101.5|12107|12105|12101|12099|89
1651147800000|2022-04-28 12:10:00|12103|12101|12092|12090|12103|12101|12091.5|12089.5|148
1651148100000|2022-04-28 12:15:00|12091.5|12089.5|12099.5|12097.5|12101|12099|12089.5|12087.5|107
1651148400000|2022-04-28 12:20:00|12100|12098|12107|12105|12107.5|12105.5|12092|12090|92
1651148700000|2022-04-28 12:25:00|12107.5|12105.5|12099.5|12097.5|12107.5|12105.5|12098.5|12096.5|98
1651149000000|2022-04-28 12:30:00|12100.5|12098.5|12086.5|12084.5|12100.5|12098.5|12084.5|12082.5|171
1651149300000|2022-04-28 12:35:00|12087|12085|12095.5|12093.5|12096.5|12094.5|12080.5|12078.5|130
1651149600000|2022-04-28 12:40:00|12096|12094|12109|12107|12109|12107|12094.5|12092.5|100
1651149900000|2022-04-28 12:45:00|12109.5|12107.5|12101.8|12099.8|12109.5|12107.5|12101.8|12099.8|73
1651150200000|2022-04-28 12:50:00|12102.3|12100.3|12095.8|12093.8|12102.3|12100.3|12094.3|12092.3|87
1651150500000|2022-04-28 12:55:00|12095.3|12093.3|12097.8|12095.8|12099.8|12097.8|12093.8|12091.8|183
1651150800000|2022-04-28 13:00:00|12096.3|12094.3|12094.3|12092.3|12101.8|12099.8|12093.3|12091.3|105
1651151100000|2022-04-28 13:05:00|12094.8|12092.8|12092.3|12090.3|12096.3|12094.3|12090.3|12088.3|47
1651151400000|2022-04-28 13:10:00|12092.8|12090.8|12081.3|12079.3|12093.3|12091.3|12079.3|12077.3|177
1651151700000|2022-04-28 13:15:00|12080.8|12078.8|12089.8|12087.8|12092.8|12090.8|12078.3|12076.3|221
1651152000000|2022-04-28 13:20:00|12090.8|12088.8|12092.8|12090.8|12094.8|12092.8|12088.8|12086.8|118
1651152300000|2022-04-28 13:25:00|12092.3|12090.3|12095.8|12093.8|12102.3|12100.3|12090.8|12088.8|105
1651152600000|2022-04-28 13:30:00|12096.3|12094.3|12085.8|12083.8|12101.8|12099.8|12076.3|12074.3|363
1651152900000|2022-04-28 13:35:00|12086.3|12084.3|12091.3|12089.3|12099.3|12097.3|12080.8|12078.8|249
1651153200000|2022-04-28 13:40:00|12091.8|12089.8|12086.8|12084.8|12102.3|12100.3|12084.3|12082.3|191
1651153500000|2022-04-28 13:45:00|12086.3|12084.3|12091.8|12089.8|12105.8|12103.8|12086.3|12084.3|235
1651153800000|2022-04-28 13:50:00|12091.3|12089.3|12100.3|12098.3|12100.8|12098.8|12079.3|12077.3|223
1651154100000|2022-04-28 13:55:00|12099.8|12097.8|12091.3|12089.3|12099.8|12097.8|12087.3|12085.3|148
1651154400000|2022-04-28 14:00:00|12090.3|12088.3|12071.3|12069.3|12093.3|12091.3|12067.3|12065.3|326
1651154700000|2022-04-28 14:05:00|12070.8|12068.8|12068.8|12066.8|12079.8|12077.8|12062.8|12060.8|281
1651155000000|2022-04-28 14:10:00|12070.5|12068.5|12081|12079|12083.5|12081.5|12063.5|12061.5|193
1651155300000|2022-04-28 14:15:00|12082|12080|12101|12099|12103|12101|12080.5|12078.5|205
1651155600000|2022-04-28 14:20:00|12100.5|12098.5|12087|12085|12105|12103|12086|12084|265
1651155900000|2022-04-28 14:25:00|12086.5|12084.5|12060.5|12058.5|12087|12085|12060.5|12058.5|285
1651156200000|2022-04-28 14:30:00|12060|12058|12040.5|12038.5|12064|12062|12036|12034|253
1651156500000|2022-04-28 14:35:00|12040|12038|12038.5|12036.5|12047.5|12045.5|12036|12034|292
1651156800000|2022-04-28 14:40:00|12038|12036|12052.5|12050.5|12053|12051|12037|12035|248
1651157100000|2022-04-28 14:45:00|12052|12050|12046|12044|12056.5|12054.5|12043|12041|200
1651157400000|2022-04-28 14:50:00|12045.5|12043.5|12043.5|12041.5|12048.5|12046.5|12034|12032|176
1651157700000|2022-04-28 14:55:00|12043|12041|12046|12044|12050.5|12048.5|12042|12040|190
1651158000000|2022-04-28 15:00:00|12046.5|12044.5|12043.5|12041.5|12051.5|12049.5|12042.5|12040.5|321
1651158300000|2022-04-28 15:05:00|12044|12042|12055.5|12053.5|12064|12062|12042|12040|294
1651158600000|2022-04-28 15:10:00|12056|12054|12049|12047|12059.5|12057.5|12047.5|12045.5|160
1651158900000|2022-04-28 15:15:00|12049.5|12047.5|12059.5|12057.5|12059.5|12057.5|12048.5|12046.5|363
1651159200000|2022-04-28 15:20:00|12059|12057|12065|12063|12067|12065|12052.5|12050.5|489
1651159500000|2022-04-28 15:25:00|12064.5|12062.5|12071.5|12069.5|12075.5|12073.5|12063|12061|1424
1651159800000|2022-04-28 15:30:00|12072|12070|12089|12087|12089.5|12087.5|12067.5|12065.5|947
1651160100000|2022-04-28 15:35:00|12088.5|12086.5|12084|12082|12095.5|12093.5|12083.5|12081.5|311
1651160400000|2022-04-28 15:40:00|12083.5|12081.5|12078|12076|12086|12084|12074|12072|113
1651160700000|2022-04-28 15:45:00|12078.5|12076.5|12078|12076|12079.5|12077.5|12070.5|12068.5|52
1651161000000|2022-04-28 15:50:00|12077.5|12075.5|12085.5|12083.5|12089.5|12087.5|12072.5|12070.5|75
1651161300000|2022-04-28 15:55:00|12085|12083|12086|12084|12088|12086|12079.5|12077.5|31
1651161600000|2022-04-28 16:00:00|12086.5|12084.5|12085|12083|12091|12089|12080|12078|328
1651161900000|2022-04-28 16:05:00|12084.5|12082.5|12080.5|12078.5|12085.5|12083.5|12075.5|12073.5|16
1651162200000|2022-04-28 16:10:00|12081|12079|12092.5|12090.5|12093|12091|12080.5|12078.5|18
1651162500000|2022-04-28 16:15:00|12093|12091|12101|12099|12102|12100|12091|12089|40
1651162800000|2022-04-28 16:20:00|12101.5|12099.5|12106.5|12104.5|12111|12109|12100|12098|52
1651163100000|2022-04-28 16:25:00|12107|12105|12111|12109|12116|12114|12107|12105|59
1651163400000|2022-04-28 16:30:00|12111.5|12109.5|12119|12117|12119.5|12117.5|12108.5|12106.5|40
1651163700000|2022-04-28 16:35:00|12118.5|12116.5|12120.5|12118.5|12125|12123|12117|12115|28
1651164000000|2022-04-28 16:40:00|12121|12119|12131.5|12129.5|12132|12130|12120.5|12118.5|79
1651164300000|2022-04-28 16:45:00|12132|12130|12134|12132|12139|12137|12129.5|12127.5|107
1651164600000|2022-04-28 16:50:00|12134.5|12132.5|12130|12128|12134.5|12132.5|12126|12124|39
1651164900000|2022-04-28 16:55:00|12129.5|12127.5|12129.5|12127.5|12133.5|12131.5|12126.5|12124.5|29
1651165200000|2022-04-28 17:00:00|12126.5|12124.5|12129.5|12127.5|12133.5|12131.5|12121.5|12119.5|31
1651165500000|2022-04-28 17:05:00|12129|12127|12132.5|12130.5|12136.5|12134.5|12123.5|12121.5|15
1651165800000|2022-04-28 17:10:00|12132|12130|12139.5|12137.5|12142.5|12140.5|12132|12130|30
1651166100000|2022-04-28 17:15:00|12139|12137|12138|12136|12144|12142|12131.5|12129.5|29
1651166400000|2022-04-28 17:20:00|12137.5|12135.5|12133.5|12131.5|12139|12137|12130|12128|28
1651166700000|2022-04-28 17:25:00|12133|12131|12141.5|12139.5|12142.5|12140.5|12131|12129|27
1651167000000|2022-04-28 17:30:00|12142|12140|12140.5|12138.5|12143.5|12141.5|12133|12131|53
1651167300000|2022-04-28 17:35:00|12140|12138|12152|12150|12152|12150|12137|12135|34
1651167600000|2022-04-28 17:40:00|12152.5|12150.5|12149.5|12147.5|12155|12153|12143|12141|39
1651167900000|2022-04-28 17:45:00|12149|12147|12153.5|12151.5|12156|12154|12143.5|12141.5|22
1651168200000|2022-04-28 17:50:00|12152.5|12150.5|12142.5|12140.5|12152.5|12150.5|12141|12139|19
1651168500000|2022-04-28 17:55:00|12143|12141|12149.5|12147.5|12152|12150|12138.5|12136.5|14
1651168800000|2022-04-28 18:00:00|12150|12148|12152.5|12150.5|12153.5|12151.5|12147.5|12145.5|26
1651169100000|2022-04-28 18:05:00|12153|12151|12149.5|12147.5|12153|12151|12146.5|12144.5|15
1651169400000|2022-04-28 18:10:00|12149|12147|12147.5|12145.5|12152.5|12150.5|12146|12144|16
1651169700000|2022-04-28 18:15:00|12147|12145|12152|12150|12152|12150|12141|12139|19
1651170000000|2022-04-28 18:20:00|12151.5|12149.5|12152.5|12150.5|12153.5|12151.5|12146.5|12144.5|23
1651170300000|2022-04-28 18:25:00|12152|12150|12151|12149|12154.5|12152.5|12148.5|12146.5|74
1651170600000|2022-04-28 18:30:00|12150.5|12148.5|12149.5|12147.5|12155.5|12153.5|12148|12146|32
1651170900000|2022-04-28 18:35:00|12150|12148|12152|12150|12154|12152|12147.5|12145.5|12
1651171200000|2022-04-28 18:40:00|12151.5|12149.5|12160|12158|12160|12158|12149.5|12147.5|33
1651171500000|2022-04-28 18:45:00|12159.5|12157.5|12163|12161|12164|12162|12157.5|12155.5|35
1651171800000|2022-04-28 18:50:00|12163.5|12161.5|12158|12156|12168.5|12166.5|12158|12156|40
1651172100000|2022-04-28 18:55:00|12157.5|12155.5|12164|12162|12166|12164|12156.5|12154.5|11
1651172400000|2022-04-28 19:00:00|12162|12160|12167|12165|12170.5|12168.5|12160.5|12158.5|39
1651172700000|2022-04-28 19:05:00|12167.5|12165.5|12170.5|12168.5|12172.5|12170.5|12167|12165|44
1651173000000|2022-04-28 19:10:00|12170|12168|12173|12171|12173|12171|12164|12162|58
1651173300000|2022-04-28 19:15:00|12172|12170|12173|12171|12173.5|12171.5|12167.5|12165.5|25
1651173600000|2022-04-28 19:20:00|12172.5|12170.5|12181|12179|12183|12181|12170.5|12168.5|61
1651173900000|2022-04-28 19:25:00|12180.5|12178.5|12167|12165|12181.5|12179.5|12167|12165|35
1651174200000|2022-04-28 19:30:00|12167.5|12165.5|12158|12156|12170.5|12168.5|12155.5|12153.5|36
1651174500000|2022-04-28 19:35:00|12158.5|12156.5|12159|12157|12165|12163|12154|12152|23
1651174800000|2022-04-28 19:40:00|12159.5|12157.5|12157|12155|12163.5|12161.5|12155|12153|17
1651175100000|2022-04-28 19:45:00|12158.5|12156.5|12158|12156|12162|12160|12148.5|12146.5|63
1651175400000|2022-04-28 19:50:00|12159|12157|12155|12153|12159.5|12157.5|12151|12149|60
1651175700000|2022-04-28 19:55:00|12154.5|12152.5|12157.4|12151.4|12157.4|12155|12143.5|12141.5|43
1651176000000|2022-04-28 20:00:00|12157.3|12151.3|12130.1|12124.1|12157.5|12151.5|12113.3|12107.3|1
1651176300000|2022-04-28 20:05:00|12129.5|12123.5|12119.7|12113.7|12138.1|12132.1|12119.7|12113.7|0
1651176600000|2022-04-28 20:10:00|12119.9|12113.9|12117.2|12111.2|12128.9|12122.9|12116.2|12110.2|0
1651176900000|2022-04-28 20:15:00|12117.9|12111.9|12119.3|12113.3|12122.4|12116.4|12113.8|12107.8|0
1651177200000|2022-04-28 20:20:00|12118.5|12112.5|12124|12118|12128.3|12122.3|12115.8|12109.8|0
1651177500000|2022-04-28 20:25:00|12123.8|12117.8|12125.6|12119.6|12127.5|12121.5|12119.9|12113.9|0
1651177800000|2022-04-28 20:30:00|12126.1|12120.1|12145.7|12139.7|12160.4|12154.4|12125.9|12119.9|0
1651178100000|2022-04-28 20:35:00|12145.5|12139.5|12139.6|12133.6|12151.4|12145.4|12137.9|12131.9|0
1651178400000|2022-04-28 20:40:00|12139.8|12133.8|12139.2|12133.2|12141.8|12135.8|12135.1|12129.1|0
1651178700000|2022-04-28 20:45:00|12139|12133|12119.7|12113.7|12139.8|12133.8|12118.7|12112.7|0
1651179000000|2022-04-28 20:50:00|12119.5|12113.5|12124|12118|12125.6|12119.6|12118.5|12112.5|0
1651179300000|2022-04-28 20:55:00|12124.1|12118.1|12122.9|12116.9|12130.1|12124.1|12120.9|12114.9|0
1651179600000|2022-04-28 21:00:00|12122.8|12116.8|12119.1|12113.1|12126.2|12120.2|12117.6|12111.6|0
1651179900000|2022-04-28 21:05:00|12118.9|12112.9|12114.8|12108.8|12119.5|12113.5|12113.5|12107.5|0
1651180200000|2022-04-28 21:10:00|12115|12109|12107.8|12101.8|12118.3|12112.3|12107.6|12101.6|0
1651180500000|2022-04-28 21:15:00|12107.4|12101.4|12107.1|12101.1|12109.5|12103.5|12105.8|12099.8|0
1651180800000|2022-04-28 21:20:00|12105.4|12099.4|12093|12087|12107.3|12101.3|12088.5|12082.5|0
1651181100000|2022-04-28 21:25:00|12093.4|12087.4|12096.9|12090.9|12099.6|12093.6|12091|12085|0
1651181400000|2022-04-28 21:30:00|12097.5|12091.5|12096.7|12090.7|12098.1|12092.1|12094.5|12088.5|0
1651181700000|2022-04-28 21:35:00|12096.9|12090.9|12100.9|12094.9|12100.9|12094.9|12094.4|12088.4|0
1651182000000|2022-04-28 21:40:00|12101.1|12095.1|12102.3|12096.3|12107.2|12101.2|12101.1|12095.1|0
1651182300000|2022-04-28 21:45:00|12102|12096|12110.4|12104.4|12111.2|12105.2|12102|12096|0
1651182600000|2022-04-28 21:50:00|12110.2|12104.2|12111.5|12105.5|12113.1|12107.1|12109.5|12103.5|0
1651182900000|2022-04-28 21:55:00|12111.3|12105.3|12112.1|12106.1|12115|12109|12111.1|12105.1|0
1651183200000|2022-04-28 22:00:00|12111.9|12105.9|12109.7|12103.7|12111.9|12105.9|12093.9|12087.9|0
1651183500000|2022-04-28 22:05:00|12109.3|12103.3|12111.1|12105.1|12113.3|12107.3|12108.7|12102.7|0
1651183800000|2022-04-28 22:10:00|12110.7|12104.7|12112.9|12106.9|12115.5|12109.5|12107.6|12101.6|0
1651184100000|2022-04-28 22:15:00|12113.1|12107.1|12114.7|12108.7|12117.5|12111.5|12113.1|12107.1|0
1651184400000|2022-04-28 22:20:00|12114.8|12108.8|12114.7|12108.7|12119.8|12113.8|12113.6|12107.6|0
1651184700000|2022-04-28 22:25:00|12114.8|12108.8|12112.6|12106.6|12115.5|12109.5|12109.5|12103.5|0
1651185000000|2022-04-28 22:30:00|12112.4|12106.4|12114.8|12108.8|12117.7|12111.7|12112.2|12106.2|0
1651185300000|2022-04-28 22:35:00|12114.9|12108.9|12112.3|12106.3|12114.9|12108.9|12112|12106|0
1651185600000|2022-04-28 22:40:00|12112.1|12106.1|12108|12102|12113.1|12107.1|12105.9|12099.9|0
1651185900000|2022-04-28 22:45:00|12107.2|12101.2|12106.6|12100.6|12109.1|12103.1|12105.7|12099.7|0
1651186200000|2022-04-28 22:50:00|12106.4|12100.4|12105.4|12099.4|12107|12101|12104.2|12098.2|0
1651186500000|2022-04-28 22:55:00|12105.6|12099.6|12108|12102|12108.6|12102.6|12105|12099|0
1651186800000|2022-04-28 23:00:00|12108.4|12102.4|12107.9|12101.9|12109.3|12103.3|12106.5|12100.5|0
1651187100000|2022-04-28 23:05:00|12107.5|12101.5|12108.9|12102.9|12108.9|12102.9|12106.7|12100.7|0
1651187400000|2022-04-28 23:10:00|12108.7|12102.7|12109.3|12103.3|12110.2|12104.2|12107.9|12101.9|0
1651187700000|2022-04-28 23:15:00|12109.2|12103.2|12114|12108|12115|12109|12107.5|12101.5|0
1651188000000|2022-04-28 23:20:00|12113.6|12107.6|12113.3|12107.3|12115.7|12109.7|12113|12107|0
1651188300000|2022-04-28 23:25:00|12113.5|12107.5|12113.9|12107.9|12114.1|12108.1|12112.3|12106.3|0
1651188600000|2022-04-28 23:30:00|12114.1|12108.1|12111|12105|12115.1|12109.1|12110.6|12104.6|0
1651188900000|2022-04-28 23:35:00|12111.2|12105.2|12109.6|12103.6|12112|12106|12108.6|12102.6|0
1651189200000|2022-04-28 23:40:00|12110|12104|12110.7|12104.7|12111.5|12105.5|12108.8|12102.8|0
1651189500000|2022-04-28 23:45:00|12111.1|12105.1|12111.9|12105.9|12111.9|12105.9|12110.1|12104.1|0
1651189800000|2022-04-28 23:50:00|12111.5|12105.5|12112.3|12106.3|12112.5|12106.5|12110.7|12104.7|0
1651190100000|2022-04-28 23:55:00|12112.5|12106.5|12111.9|12105.9|12112.5|12106.5|12111.1|12105.1|0
1651190400000|2022-04-29 00:00:00|12112.1|12106.1|12113.2|12107.2|12113.8|12107.8|12111.5|12105.5|0
1651190700000|2022-04-29 00:05:00|12113.3|12107.3|12114.8|12108.8|12115.2|12109.2|12113.2|12107.2|0
1651191000000|2022-04-29 00:10:00|12114.6|12108.6|12119.7|12113.7|12120.3|12114.3|12114.6|12108.6|0
1651191300000|2022-04-29 00:15:00|12120.1|12114.1|12123.8|12117.8|12125.4|12119.4|12120.1|12114.1|0
1651191600000|2022-04-29 00:20:00|12124.2|12118.2|12128.9|12122.9|12129.3|12123.3|12124.2|12118.2|0
1651191900000|2022-04-29 00:25:00|12128.5|12122.5|12129.4|12123.4|12131.1|12125.1|12128.3|12122.3|0
1651192200000|2022-04-29 00:30:00|12129.7|12123.7|12128.2|12122.2|12130|12124|12128|12122|0
1651192500000|2022-04-29 00:35:00|12128.4|12122.4|12127.2|12121.2|12130|12124|12127|12121|0
1651192800000|2022-04-29 00:40:00|12127.6|12121.6|12125.7|12119.7|12127.6|12121.6|12124.5|12118.5|0
1651193100000|2022-04-29 00:45:00|12125.3|12119.3|12125.7|12119.7|12126.5|12120.5|12124.5|12118.5|0
1651193400000|2022-04-29 00:50:00|12125.9|12119.9|12124.5|12118.5|12128.1|12122.1|12124.3|12118.3|0
1651193700000|2022-04-29 00:55:00|12124.3|12118.3|12128.2|12122.2|12128.6|12122.6|12123.9|12117.9|0
1651194000000|2022-04-29 01:00:00|12128.4|12122.4|12126.8|12120.8|12129.5|12123.5|12126|12120|0
1651194300000|2022-04-29 01:05:00|12127|12121|12129.2|12123.2|12129.5|12123.5|12127|12121|0
1651194600000|2022-04-29 01:10:00|12129.9|12123.9|12128.6|12122.6|12131.3|12125.3|12127.4|12121.4|0
1651194900000|2022-04-29 01:15:00|12128.8|12122.8|12134.6|12128.6|12136.4|12130.4|12128|12122|0
1651195200000|2022-04-29 01:20:00|12134.7|12128.7|12133.7|12127.7|12135.6|12129.6|12130.9|12124.9|0
1651195500000|2022-04-29 01:25:00|12133.9|12127.9|12138.9|12132.9|12141.6|12135.6|12133.7|12127.7|0
1651195800000|2022-04-29 01:30:00|12139.3|12133.3|12155|12149|12155|12149|12139.3|12133.3|0
1651196100000|2022-04-29 01:35:00|12157.9|12151.9|12161.6|12155.6|12162.6|12156.6|12155|12149|0
1651196400000|2022-04-29 01:40:00|12162.6|12156.6|12163.6|12157.6|12166.5|12160.5|12158.8|12152.8|0
1651196700000|2022-04-29 01:45:00|12164.6|12158.6|12166.4|12160.4|12166.5|12160.5|12162.6|12156.6|0
1651197000000|2022-04-29 01:50:00|12164.5|12158.5|12161.8|12155.8|12166.6|12160.6|12160.8|12154.8|0
1651197300000|2022-04-29 01:55:00|12162.7|12156.7|12157|12151|12162.8|12156.8|12157|12151|0
1651197600000|2022-04-29 02:00:00|12157.1|12151.1|12159.9|12153.9|12160.9|12154.9|12157.1|12151.1|0
1651197900000|2022-04-29 02:05:00|12159|12153|12159|12153|12159|12153|12156.1|12150.1|0
1651198200000|2022-04-29 02:10:00|12158.1|12152.1|12157|12151|12160.9|12154.9|12157|12151|0
1651198500000|2022-04-29 02:15:00|12158.5|12152.5|12159.7|12153.7|12161.7|12155.7|12157.6|12151.6|0
1651198800000|2022-04-29 02:20:00|12159.2|12153.2|12157.6|12151.6|12159.7|12153.7|12155.6|12149.6|0
1651199100000|2022-04-29 02:25:00|12156.6|12150.6|12153.6|12147.6|12157.6|12151.6|12151.5|12145.5|0
1651199400000|2022-04-29 02:30:00|12151.3|12145.3|12147.4|12141.4|12155.1|12149.1|12145.5|12139.5|0
1651199700000|2022-04-29 02:35:00|12147.5|12141.5|12145.5|12139.5|12151.3|12145.3|12145.5|12139.5|0
1651200000000|2022-04-29 02:40:00|12145.4|12139.4|12151.2|12145.2|12151.2|12145.2|12143.5|12137.5|0
1651200300000|2022-04-29 02:45:00|12151.3|12145.3|12149.4|12143.4|12153.2|12147.2|12148.4|12142.4|0
1651200600000|2022-04-29 02:50:00|12149.5|12143.5|12153.2|12147.2|12155.1|12149.1|12149.5|12143.5|0
1651200900000|2022-04-29 02:55:00|12153.3|12147.3|12155|12149|12157|12151|12151.3|12145.3|0
1651201200000|2022-04-29 03:00:00|12156.5|12150.5|12157.7|12151.7|12157.7|12151.7|12155.6|12149.6|0
1651201500000|2022-04-29 03:05:00|12157.2|12151.2|12152.6|12146.6|12157.2|12151.2|12150.5|12144.5|0
1651201800000|2022-04-29 03:10:00|12151.5|12145.5|12149.5|12143.5|12153.6|12147.6|12147.4|12141.4|0
1651202100000|2022-04-29 03:15:00|12148.4|12142.4|12155.2|12149.2|12155.3|12149.3|12147.4|12141.4|0
1651202400000|2022-04-29 03:20:00|12155.3|12149.3|12152.3|12146.3|12155.3|12149.3|12151.3|12145.3|0
1651202700000|2022-04-29 03:25:00|12153.2|12147.2|12162.8|12156.8|12164.8|12158.8|12152.3|12146.3|0
1651203000000|2022-04-29 03:30:00|12164.8|12158.8|12166|12160|12168|12162|12163.9|12157.9|0
1651203300000|2022-04-29 03:35:00|12166.9|12160.9|12163.9|12157.9|12168|12162|12161.8|12155.8|0
1651203600000|2022-04-29 03:40:00|12163.4|12157.4|12166.9|12160.9|12168|12162|12161.9|12155.9|0
1651203900000|2022-04-29 03:45:00|12166.5|12160.5|12168|12162|12172.1|12166.1|12165.9|12159.9|0
1651204200000|2022-04-29 03:50:00|12168.9|12162.9|12165.9|12159.9|12176.2|12170.2|12164.9|12158.9|0
1651204500000|2022-04-29 03:55:00|12165.4|12159.4|12164.5|12158.5|12165.9|12159.9|12158.7|12152.7|0
1651204800000|2022-04-29 04:00:00|12166.6|12160.6|12164.5|12158.5|12168.6|12162.6|12162.5|12156.5|0
1651205100000|2022-04-29 04:05:00|12165.4|12159.4|12167.3|12161.3|12168.6|12162.6|12163.5|12157.5|0
1651205400000|2022-04-29 04:10:00|12167.4|12161.4|12164.3|12158.3|12167.4|12161.4|12161.2|12155.2|0
1651205700000|2022-04-29 04:15:00|12163.8|12157.8|12165.3|12159.3|12166.3|12160.3|12163.3|12157.3|0
1651206000000|2022-04-29 04:20:00|12164.9|12158.9|12165.3|12159.3|12165.3|12159.3|12163.3|12157.3|0
1651206300000|2022-04-29 04:25:00|12165.7|12159.7|12167.3|12161.3|12167.4|12161.4|12165.3|12159.3|0
1651206600000|2022-04-29 04:30:00|12166.3|12160.3|12168.4|12162.4|12169.4|12163.4|12166.3|12160.3|0
1651206900000|2022-04-29 04:35:00|12167.9|12161.9|12170.4|12164.4|12171.4|12165.4|12167.4|12161.4|0
1651207200000|2022-04-29 04:40:00|12170.8|12164.8|12171.4|12165.4|12171.4|12165.4|12169.4|12163.4|0
1651207500000|2022-04-29 04:45:00|12170.5|12164.5|12174.5|12168.5|12174.5|12168.5|12167.3|12161.3|0
1651207800000|2022-04-29 04:50:00|12175|12169|12173.5|12167.5|12175.5|12169.5|12171.4|12165.4|0
1651208100000|2022-04-29 04:55:00|12175.5|12169.5|12173.5|12167.5|12175.6|12169.6|12169.4|12163.4|0
1651208400000|2022-04-29 05:00:00|12173.5|12167.5|12179.4|12173.4|12185.1|12179.1|12173.5|12167.5|0
1651208700000|2022-04-29 05:05:00|12181.3|12175.3|12185.2|12179.2|12185.2|12179.2|12179.4|12173.4|0
1651209000000|2022-04-29 05:10:00|12187.1|12181.1|12181.6|12175.6|12187.4|12181.4|12181.5|12175.5|0
1651209300000|2022-04-29 05:15:00|12183.1|12177.1|12182|12176|12186.1|12180.1|12178.9|12172.9|0
1651209600000|2022-04-29 05:20:00|12181.5|12175.5|12177.8|12171.8|12182|12176|12169.6|12163.6|0
1651209900000|2022-04-29 05:25:00|12176.8|12170.8|12179.9|12173.9|12179.9|12173.9|12175.8|12169.8|0
1651210200000|2022-04-29 05:30:00|12180.9|12174.9|12182|12176|12184.1|12178.1|12177.8|12171.8|0
1651210500000|2022-04-29 05:35:00|12182.9|12176.9|12186.1|12180.1|12188.2|12182.2|12182|12176|0
1651210800000|2022-04-29 05:40:00|12184.1|12178.1|12187.9|12181.9|12188.9|12182.9|12179.7|12173.7|0
1651211100000|2022-04-29 05:45:00|12187|12181|12188|12182|12190.1|12184.1|12184.8|12178.8|0
1651211400000|2022-04-29 05:50:00|12187.1|12181.1|12179.8|12173.8|12187.1|12181.1|12177.8|12171.8|0
1651211700000|2022-04-29 05:55:00|12177.8|12171.8|12176.9|12170.9|12179.8|12173.8|12172.7|12166.7|0
1651212000000|2022-04-29 06:00:00|12166.9|12160.9|12156.5|12154.5|12166.9|12163|12147|12145|36
1651212300000|2022-04-29 06:05:00|12155.5|12153.5|12164.5|12162.5|12166|12164|12155|12153|27
1651212600000|2022-04-29 06:10:00|12164|12162|12154|12152|12164|12162|12152|12150|32
1651212900000|2022-04-29 06:15:00|12154.5|12152.5|12149.5|12147.5|12157.5|12155.5|12139.5|12137.5|10
1651213200000|2022-04-29 06:20:00|12150|12148|12149.5|12147.5|12152.5|12150.5|12141|12139|17
1651213500000|2022-04-29 06:25:00|12149|12147|12147.5|12145.5|12150|12148|12142.5|12140.5|51
1651213800000|2022-04-29 06:30:00|12148|12146|12154|12152|12155|12153|12143.5|12141.5|21
1651214100000|2022-04-29 06:35:00|12154.5|12152.5|12162.5|12160.5|12165.5|12163.5|12154|12152|21
1651214400000|2022-04-29 06:40:00|12163|12161|12167|12165|12167.5|12165.5|12161.5|12159.5|11
1651214700000|2022-04-29 06:45:00|12166.5|12164.5|12159|12157|12168|12166|12157.5|12155.5|22
1651215000000|2022-04-29 06:50:00|12156|12154|12150.5|12148.5|12157.5|12155.5|12149.5|12147.5|46
1651215300000|2022-04-29 06:55:00|12150|12148|12149.5|12147.5|12155|12153|12146|12144|146
1651215600000|2022-04-29 07:00:00|12152|12150|12147|12145|12155.5|12153.5|12122|12120|906
1651215900000|2022-04-29 07:05:00|12147.5|12145.5|12141.5|12139.5|12148|12146|12131|12129|399
1651216200000|2022-04-29 07:10:00|12143|12141|12131|12129|12147|12145|12129|12127|283
1651216500000|2022-04-29 07:15:00|12130.5|12128.5|12149.5|12147.5|12152|12150|12130.5|12128.5|218
1651216800000|2022-04-29 07:20:00|12150|12148|12145.5|12143.5|12154|12152|12142.5|12140.5|375
1651217100000|2022-04-29 07:25:00|12146|12144|12134|12132|12146|12144|12121|12119|286
1651217400000|2022-04-29 07:30:00|12134.5|12132.5|12163|12161|12164|12162|12132|12130|526
1651217700000|2022-04-29 07:35:00|12162.5|12160.5|12162|12160|12171|12169|12161.5|12159.5|217
1651218000000|2022-04-29 07:40:00|12162.5|12160.5|12155|12153|12165|12163|12149.5|12147.5|170
1651218300000|2022-04-29 07:45:00|12155.5|12153.5|12162.5|12160.5|12163|12161|12153.4|12151.4|101
1651218600000|2022-04-29 07:50:00|12163|12161|12166.5|12164.5|12171.5|12169.5|12163|12161|154
1651218900000|2022-04-29 07:55:00|12166|12164|12160|12158|12169|12167|12158.5|12156.5|106
1651219200000|2022-04-29 08:00:00|12159.5|12157.5|12171.5|12169.5|12171.5|12169.5|12153.5|12151.5|132
1651219500000|2022-04-29 08:05:00|12172|12170|12177.5|12175.5|12178.5|12176.5|12167|12165|117
1651219800000|2022-04-29 08:10:00|12178|12176|12181.5|12179.5|12186|12184|12172|12170|161
1651220100000|2022-04-29 08:15:00|12181|12179|12174|12172|12185.5|12183.5|12174|12172|197
1651220400000|2022-04-29 08:20:00|12173|12171|12164|12162|12175.5|12173.5|12163|12161|175
1651220700000|2022-04-29 08:25:00|12164.5|12162.5|12174|12172|12174|12172|12156|12154|152
1651221000000|2022-04-29 08:30:00|12173.5|12171.5|12170|12168|12177.5|12175.5|12166.5|12164.5|98
1651221300000|2022-04-29 08:35:00|12169.5|12167.5|12160.5|12158.5|12171|12169|12160|12158|96
1651221600000|2022-04-29 08:40:00|12161|12159|12158|12156|12167.5|12165.5|12156.5|12154.5|128
1651221900000|2022-04-29 08:45:00|12157.5|12155.5|12164.5|12162.5|12168|12166|12156.5|12154.5|99
1651222200000|2022-04-29 08:50:00|12164|12162|12160|12158|12167|12165|12158.5|12156.5|151
1651222500000|2022-04-29 08:55:00|12159.5|12157.5|12162.5|12160.5|12163|12161|12156.5|12154.5|62
1651222800000|2022-04-29 09:00:00|12162|12160|12160.5|12158.5|12163|12161|12155|12153|104
1651223100000|2022-04-29 09:05:00|12161|12159|12155.5|12153.5|12163|12161|12149.5|12147.5|160
1651223400000|2022-04-29 09:10:00|12155|12153|12150.5|12148.5|12159|12157|12149|12147|97
1651223700000|2022-04-29 09:15:00|12150|12148|12158|12156|12159|12157|12147|12145|88
1651224000000|2022-04-29 09:20:00|12158.5|12156.5|12158.5|12156.5|12161|12159|12152|12150|82
1651224300000|2022-04-29 09:25:00|12158|12156|12154|12152|12159|12157|12149|12147|77
1651224600000|2022-04-29 09:30:00|12154.5|12152.5|12144.5|12142.5|12157.5|12155.5|12143.5|12141.5|163
1651224900000|2022-04-29 09:35:00|12144|12142|12145.5|12143.5|12151|12149|12141.5|12139.5|59
1651225200000|2022-04-29 09:40:00|12145|12143|12140.5|12138.5|12146|12144|12135|12133|91
1651225500000|2022-04-29 09:45:00|12140|12138|12144|12142|12145.5|12143.5|12137.5|12135.5|79
1651225800000|2022-04-29 09:50:00|12144.5|12142.5|12145|12143|12148.5|12146.5|12141|12139|95
1651226100000|2022-04-29 09:55:00|12145.5|12143.5|12141.5|12139.5|12147|12145|12136|12134|102
1651226400000|2022-04-29 10:00:00|12142.5|12140.5|12145.5|12143.5|12150.5|12148.5|12139.5|12137.5|99
1651226700000|2022-04-29 10:05:00|12146|12144|12141|12139|12146|12144|12138.5|12136.5|66
1651227000000|2022-04-29 10:10:00|12142|12140|12140|12138|12142|12140|12134|12132|79
1651227300000|2022-04-29 10:15:00|12139.5|12137.5|12140.5|12138.5|12141.5|12139.5|12136.5|12134.5|60
1651227600000|2022-04-29 10:20:00|12140|12138|12139.5|12137.5|12145|12143|12138|12136|63
1651227900000|2022-04-29 10:25:00|12140|12138|12141.5|12139.5|12142.5|12140.5|12132.5|12130.5|50
1651228200000|2022-04-29 10:30:00|12141|12139|12145|12143|12146.5|12144.5|12136|12134|130
1651228500000|2022-04-29 10:35:00|12145.5|12143.5|12138.5|12136.5|12147|12145|12138|12136|59
1651228800000|2022-04-29 10:40:00|12138|12136|12128.5|12126.5|12143|12141|12128.5|12126.5|116
1651229100000|2022-04-29 10:45:00|12129|12127|12126|12124|12132|12130|12126|12124|69
1651229400000|2022-04-29 10:50:00|12125.5|12123.5|12132|12130|12132|12130|12125.5|12123.5|111
1651229700000|2022-04-29 10:55:00|12131.5|12129.5|12131|12129|12135|12133|12124|12122|166
1651230000000|2022-04-29 11:00:00|12130|12128|12136|12134|12143|12141|12130|12128|235
1651230300000|2022-04-29 11:05:00|12136.5|12134.5|12146.5|12144.5|12149|12147|12136.5|12134.5|74
1651230600000|2022-04-29 11:10:00|12147.5|12145.5|12151|12149|12151.5|12149.5|12145.5|12143.5|71
1651230900000|2022-04-29 11:15:00|12150.5|12148.5|12158.5|12156.5|12158.5|12156.5|12150|12148|79
1651231200000|2022-04-29 11:20:00|12158|12156|12161.5|12159.5|12164.5|12162.5|12156|12154|128
1651231500000|2022-04-29 11:25:00|12161|12159|12163|12161|12164.5|12162.5|12154.5|12152.5|133
1651231800000|2022-04-29 11:30:00|12163.5|12161.5|12165.5|12163.5|12168|12166|12161|12159|420
1651232100000|2022-04-29 11:35:00|12166|12164|12168|12166|12170.5|12168.5|12163.5|12161.5|172
1651232400000|2022-04-29 11:40:00|12167.2|12165.2|12169.7|12167.7|12172.2|12170.2|12162.7|12160.7|109
1651232700000|2022-04-29 11:45:00|12169.2|12167.2|12171.2|12169.2|12176.7|12174.7|12169.2|12167.2|77
1651233000000|2022-04-29 11:50:00|12171.7|12169.7|12172.7|12170.7|12174.2|12172.2|12163.7|12161.7|79
1651233300000|2022-04-29 11:55:00|12173.2|12171.2|12174.7|12172.7|12180.7|12178.7|12173.2|12171.2|117
1651233600000|2022-04-29 12:00:00|12175.2|12173.2|12182.2|12180.2|12184.2|12182.2|12172.7|12170.7|127
1651233900000|2022-04-29 12:05:00|12182.7|12180.7|12187.7|12185.7|12190.2|12188.2|12182.2|12180.2|158
1651234200000|2022-04-29 12:10:00|12187.2|12185.2|12187.2|12185.2|12191.2|12189.2|12181.7|12179.7|118
1651234500000|2022-04-29 12:15:00|12188.2|12186.2|12192.2|12190.2|12195.7|12193.7|12183.2|12181.2|274
1651234800000|2022-04-29 12:20:00|12193.2|12191.2|12193.7|12191.7|12195.7|12193.7|12187.7|12185.7|156
1651235100000|2022-04-29 12:25:00|12194.2|12192.2|12191.2|12189.2|12195.2|12193.2|12189.2|12187.2|88
1651235400000|2022-04-29 12:30:00|12190.7|12188.7|12175.7|12173.7|12190.7|12188.7|12166.2|12164.2|343
1651235700000|2022-04-29 12:35:00|12176.2|12174.2|12178.7|12176.7|12181.7|12179.7|12167.2|12165.2|98
1651236000000|2022-04-29 12:40:00|12179.2|12177.2|12192.2|12190.2|12195.2|12193.2|12178.7|12176.7|169
1651236300000|2022-04-29 12:45:00|12192.7|12190.7|12199.2|12197.2|12203.2|12201.2|12191.2|12189.2|124
1651236600000|2022-04-29 12:50:00|12198.7|12196.7|12213.2|12211.2|12216.2|12214.2|12196.7|12194.7|340
1651236900000|2022-04-29 12:55:00|12213.7|12211.7|12201.2|12199.2|12216.7|12214.7|12201.2|12199.2|305
1651237200000|2022-04-29 13:00:00|12201.7|12199.7|12200.7|12198.7|12203.2|12201.2|12196.2|12194.2|80
1651237500000|2022-04-29 13:05:00|12200.2|12198.2|12179.7|12177.7|12200.2|12198.2|12179.7|12177.7|86
1651237800000|2022-04-29 13:10:00|12180.2|12178.2|12170.2|12168.2|12181.2|12179.2|12170.2|12168.2|138
1651238100000|2022-04-29 13:15:00|12170.7|12168.7|12168.7|12166.7|12174.7|12172.7|12166.2|12164.2|94
1651238400000|2022-04-29 13:20:00|12169.2|12167.2|12168.7|12166.7|12175.2|12173.2|12166.7|12164.7|98
1651238700000|2022-04-29 13:25:00|12168.2|12166.2|12168.2|12166.2|12169.2|12167.2|12161.7|12159.7|143
1651239000000|2022-04-29 13:30:00|12168.7|12166.7|12177.2|12175.2|12189.7|12187.7|12163.2|12161.2|402
1651239300000|2022-04-29 13:35:00|12177.7|12175.7|12164.7|12162.7|12189.2|12187.2|12163.2|12161.2|266
1651239600000|2022-04-29 13:40:00|12164.2|12162.2|12168.2|12166.2|12178.2|12176.2|12164.2|12162.2|131
1651239900000|2022-04-29 13:45:00|12167.7|12165.7|12171.7|12169.7|12184.2|12182.2|12167.7|12165.7|195
1651240200000|2022-04-29 13:50:00|12172.7|12170.7|12184.7|12182.7|12189.7|12187.7|12172.7|12170.7|286
1651240500000|2022-04-29 13:55:00|12183.7|12181.7|12208.2|12206.2|12208.7|12206.7|12183.2|12181.2|532
1651240800000|2022-04-29 14:00:00|12207.7|12205.7|12217.2|12215.2|12217.7|12215.7|12198.2|12196.2|646
1651241100000|2022-04-29 14:05:00|12217.7|12215.7|12216.2|12214.2|12219.2|12217.2|12205.2|12203.2|342
1651241400000|2022-04-29 14:10:00|12216.7|12214.7|12209.8|12207.8|12220.8|12218.8|12207.8|12205.8|259
1651241700000|2022-04-29 14:15:00|12209.3|12207.3|12176.8|12174.8|12220.8|12218.8|12173.8|12171.8|741
1651242000000|2022-04-29 14:20:00|12177.3|12175.3|12175.8|12173.8|12186.3|12184.3|12168.3|12166.3|307
1651242300000|2022-04-29 14:25:00|12176.3|12174.3|12146.3|12144.3|12178.3|12176.3|12145.3|12143.3|755
1651242600000|2022-04-29 14:30:00|12144.8|12142.8|12140.3|12138.3|12152.3|12150.3|12139.8|12137.8|297
1651242900000|2022-04-29 14:35:00|12140.8|12138.8|12133.8|12131.8|12141.3|12139.3|12122.8|12120.8|317
1651243200000|2022-04-29 14:40:00|12133.3|12131.3|12132.8|12130.8|12137.3|12135.3|12128.3|12126.3|209
1651243500000|2022-04-29 14:45:00|12133.3|12131.3|12124.8|12122.8|12133.3|12131.3|12117.8|12115.8|247
1651243800000|2022-04-29 14:50:00|12125.3|12123.3|12122.8|12120.8|12128.3|12126.3|12116.3|12114.3|276
1651244100000|2022-04-29 14:55:00|12123.3|12121.3|12133.3|12131.3|12135.8|12133.8|12122.8|12120.8|499
1651244400000|2022-04-29 15:00:00|12132.8|12130.8|12132.8|12130.8|12138.3|12136.3|12119.8|12117.8|407
1651244700000|2022-04-29 15:05:00|12132.3|12130.3|12144.8|12142.8|12150.3|12148.3|12131.8|12129.8|577
1651245000000|2022-04-29 15:10:00|12145.8|12143.8|12149.8|12147.8|12154.8|12152.8|12136.8|12134.8|612
1651245300000|2022-04-29 15:15:00|12149.3|12147.3|12126.3|12124.3|12149.8|12147.8|12123.8|12121.8|1642
1651245600000|2022-04-29 15:20:00|12128.8|12126.8|12145.8|12143.8|12152.8|12150.8|12127.8|12125.8|973
1651245900000|2022-04-29 15:25:00|12144.8|12142.8|12131.8|12129.8|12150.3|12148.3|12126.8|12124.8|2903
1651246200000|2022-04-29 15:30:00|12132.8|12130.8|12160.3|12158.3|12169.3|12167.3|12124.3|12122.3|1886
1651246500000|2022-04-29 15:35:00|12159.8|12157.8|12160.8|12158.8|12164.3|12162.3|12152.3|12150.3|308
1651246800000|2022-04-29 15:40:00|12161.3|12159.3|12165.8|12163.8|12172.3|12170.3|12157.8|12155.8|184
1651247100000|2022-04-29 15:45:00|12165.3|12163.3|12165.3|12163.3|12170.8|12168.8|12161.3|12159.3|49
1651247400000|2022-04-29 15:50:00|12165.8|12163.8|12164.8|12162.8|12168.8|12166.8|12160.8|12158.8|17
1651247700000|2022-04-29 15:55:00|12164.3|12162.3|12156.3|12154.3|12165.8|12163.8|12150.8|12148.8|18
1651248000000|2022-04-29 16:00:00|12156.8|12154.8|12127.8|12125.8|12156.8|12154.8|12127.3|12125.3|80
1651248300000|2022-04-29 16:05:00|12127.3|12125.3|12117.3|12115.3|12129.3|12127.3|12115.8|12113.8|30
1651248600000|2022-04-29 16:10:00|12119.3|12117.3|12122.8|12120.8|12124.8|12122.8|12116.3|12114.3|66
1651248900000|2022-04-29 16:15:00|12122.3|12120.3|12125.3|12123.3|12131.3|12129.3|12117.3|12115.3|71
1651249200000|2022-04-29 16:20:00|12125.8|12123.8|12127.3|12125.3|12127.8|12125.8|12119.8|12117.8|36
1651249500000|2022-04-29 16:25:00|12127.8|12125.8|12118.3|12116.3|12132.3|12130.3|12115.8|12113.8|17
1651249800000|2022-04-29 16:30:00|12116.3|12114.3|12112.3|12110.3|12117.8|12115.8|12110.8|12108.8|32
1651250100000|2022-04-29 16:35:00|12112.8|12110.8|12116.3|12114.3|12117.3|12115.3|12111.3|12109.3|11
1651250400000|2022-04-29 16:40:00|12115.8|12113.8|12100.3|12098.3|12117.3|12115.3|12099.8|12097.8|19
1651250700000|2022-04-29 16:45:00|12100.8|12098.8|12103.3|12101.3|12106.3|12104.3|12099.8|12097.8|23
1651251000000|2022-04-29 16:50:00|12102.8|12100.8|12090.8|12088.8|12102.8|12100.8|12089.8|12087.8|49
1651251300000|2022-04-29 16:55:00|12092.3|12090.3|12092.8|12090.8|12098.3|12096.3|12091.3|12089.3|28
1651251600000|2022-04-29 17:00:00|12092.3|12090.3|12107.3|12105.3|12110.3|12108.3|12091.8|12089.8|35
1651251900000|2022-04-29 17:05:00|12106.8|12104.8|12099.3|12097.3|12107.3|12105.3|12094.8|12092.8|20
1651252200000|2022-04-29 17:10:00|12099.8|12097.8|12103.3|12101.3|12105.3|12103.3|12097.8|12095.8|21
1651252500000|2022-04-29 17:15:00|12103.8|12101.8|12103.3|12101.3|12108.3|12106.3|12098.8|12096.8|23
1651252800000|2022-04-29 17:20:00|12102.8|12100.8|12110.8|12108.8|12110.8|12108.8|12102.8|12100.8|20
1651253100000|2022-04-29 17:25:00|12111.3|12109.3|12109.8|12107.8|12115.8|12113.8|12109.8|12107.8|13
1651253400000|2022-04-29 17:30:00|12109.3|12107.3|12117.3|12115.3|12117.8|12115.8|12108.3|12106.3|8
1651253700000|2022-04-29 17:35:00|12117.8|12115.8|12120.8|12118.8|12127.8|12125.8|12117.8|12115.8|22
1651254000000|2022-04-29 17:40:00|12117.3|12115.3|12101.8|12099.8|12117.3|12115.3|12099.3|12097.3|27
1651254300000|2022-04-29 17:45:00|12102.8|12100.8|12096.3|12094.3|12103.3|12101.3|12093.8|12091.8|9
1651254600000|2022-04-29 17:50:00|12095.8|12093.8|12096.3|12094.3|12098.8|12096.8|12094.3|12092.3|12
1651254900000|2022-04-29 17:55:00|12095.3|12093.3|12098.8|12096.8|12099.8|12097.8|12094.3|12092.3|3
1651255200000|2022-04-29 18:00:00|12099.3|12097.3|12099.3|12097.3|12102.3|12100.3|12096.8|12094.8|17
1651255500000|2022-04-29 18:05:00|12099.8|12097.8|12099.3|12097.3|12102.8|12100.8|12097.8|12095.8|7
1651255800000|2022-04-29 18:10:00|12099.8|12097.8|12096.8|12094.8|12101.3|12099.3|12093.8|12091.8|31
1651256100000|2022-04-29 18:15:00|12097.3|12095.3|12096.8|12094.8|12107.3|12105.3|12095.3|12093.3|15
1651256400000|2022-04-29 18:20:00|12096.3|12094.3|12085.8|12083.8|12096.3|12094.3|12085.8|12083.8|14
1651256700000|2022-04-29 18:25:00|12086.3|12084.3|12087.8|12085.8|12093.8|12091.8|12085.8|12083.8|13
1651257000000|2022-04-29 18:30:00|12087.3|12085.3|12088.3|12086.3|12094.8|12092.8|12084.3|12082.3|19
1651257300000|2022-04-29 18:35:00|12088.8|12086.8|12077.8|12075.8|12093.3|12091.3|12077.8|12075.8|19
1651257600000|2022-04-29 18:40:00|12078.3|12076.3|12080.8|12078.8|12084.8|12082.8|12076.8|12074.8|20
1651257900000|2022-04-29 18:45:00|12080.3|12078.3|12066.3|12064.3|12080.3|12078.3|12066.3|12064.3|23
1651258200000|2022-04-29 18:50:00|12066.8|12064.8|12064.3|12062.3|12068.8|12066.8|12063.3|12061.3|21
1651258500000|2022-04-29 18:55:00|12063.8|12061.8|12076.3|12074.3|12078.8|12076.8|12058.8|12056.8|20
1651258800000|2022-04-29 19:00:00|12074.8|12072.8|12083.8|12081.8|12084.3|12082.3|12072.3|12070.3|22
1651259100000|2022-04-29 19:05:00|12082.8|12080.8|12067.3|12065.3|12082.8|12080.8|12067.3|12065.3|17
1651259400000|2022-04-29 19:10:00|12067.8|12065.8|12063.8|12061.8|12070.3|12068.3|12060.8|12058.8|17
1651259700000|2022-04-29 19:15:00|12063.3|12061.3|12074.8|12072.8|12075.3|12073.3|12062.8|12060.8|8
1651260000000|2022-04-29 19:20:00|12075.3|12073.3|12066.3|12064.3|12075.3|12073.3|12060.8|12058.8|16
1651260300000|2022-04-29 19:25:00|12066.8|12064.8|12054.8|12052.8|12071.8|12069.8|12054.3|12052.3|40
1651260600000|2022-04-29 19:30:00|12053.8|12051.8|12051.8|12049.8|12057.3|12055.3|12044.3|12042.3|82
1651260900000|2022-04-29 19:35:00|12050.8|12048.8|12047.3|12045.3|12051.8|12049.8|12042.8|12040.8|64
1651261200000|2022-04-29 19:40:00|12047.8|12045.8|12040.8|12038.8|12056.8|12054.8|12040.8|12038.8|39
1651261500000|2022-04-29 19:45:00|12040.3|12038.3|12030.8|12028.8|12041.3|12039.3|12026.3|12024.3|87
1651261800000|2022-04-29 19:50:00|12030.3|12028.3|12017.8|12015.8|12030.3|12028.3|12012.3|12010.3|113
1651262100000|2022-04-29 19:55:00|12015.8|12013.8|12014.6|12008.6|12020.8|12018.8|11997.3|11995.3|127
1651262400000|2022-04-29 20:00:00|12010.6|12004.6|12016.2|12010.2|12022.3|12016.3|12010.6|12004.6|0
1651262700000|2022-04-29 20:05:00|12016.3|12010.3|12026.3|12020.3|12028|12022|12016.3|12010.3|0
1651263000000|2022-04-29 20:10:00|12026.1|12020.1|12030.4|12024.4|12032.6|12026.6|12024.9|12018.9|0
1651263300000|2022-04-29 20:15:00|12030.2|12024.2|12023.5|12017.5|12030.2|12024.2|12021.7|12015.7|0
1651263600000|2022-04-29 20:20:00|12023.1|12017.1|12024.9|12018.9|12024.9|12018.9|12021.4|12015.4|0
1651263900000|2022-04-29 20:25:00|12024.7|12018.7|12022.7|12016.7|12027.1|12021.1|12022.7|12016.7|0
1651264200000|2022-04-29 20:30:00|12022.5|12016.5|12023.8|12017.8|12024|12018|12022.3|12016.3|0
1651264500000|2022-04-29 20:35:00|12023.4|12017.4|12025.5|12019.5|12025.5|12019.5|12021.6|12015.6|0
1651264800000|2022-04-29 20:40:00|12025.6|12019.6|12021.2|12015.2|12026.1|12020.1|12021.2|12015.2|0
1651265100000|2022-04-29 20:45:00|12020.8|12014.8|12023.5|12017.5|12025.5|12019.5|12020.8|12014.8|0
1651265400000|2022-04-29 20:50:00|12023.1|12017.1|12024.9|12018.9|12025.3|12019.3|12022.1|12016.1|0
1651265700000|2022-04-29 20:55:00|12024.5|12018.5|12024.7|12018.7|12026.4|12020.4|12023.5|12017.5|0
1651266000000|2022-04-29 21:00:00|12024.6|12018.6|12024.6|12018.6|12024.6|12018.6|12024.6|12018.6|0
1651442400000|2022-05-01 22:00:00|12033|12027|12041.2|12035.2|12042.8|12036.8|12033|12027|0
1651442700000|2022-05-01 22:05:00|12041|12035|12038.9|12032.9|12042.4|12036.4|12033.4|12027.4|0
1651443000000|2022-05-01 22:10:00|12039.1|12033.1|12031.2|12025.2|12041.8|12035.8|12031.2|12025.2|0
1651443300000|2022-05-01 22:15:00|12031.4|12025.4|12029.4|12023.4|12032.8|12026.8|12026.3|12020.3|0
1651443600000|2022-05-01 22:20:00|12029.6|12023.6|12001.7|11995.7|12030.8|12024.8|11999.8|11993.8|0
1651443900000|2022-05-01 22:25:00|12001.5|11995.5|11994.7|11988.7|12003.7|11997.7|11993.3|11987.3|0
1651444200000|2022-05-01 22:30:00|11994.1|11988.1|11993.8|11987.8|12002.9|11996.9|11989.9|11983.9|0
1651444500000|2022-05-01 22:35:00|11993.7|11987.7|11997.3|11991.3|11999.6|11993.6|11989.9|11983.9|0
1651444800000|2022-05-01 22:40:00|11996.9|11990.9|11999.4|11993.4|11999.8|11993.8|11994.2|11988.2|0
1651445100000|2022-05-01 22:45:00|11999|11993|12014.1|12008.1|12014.1|12008.1|11999|11993|0
1651445400000|2022-05-01 22:50:00|12014|12008|12021.7|12015.7|12023.8|12017.8|12013.3|12007.3|0
1651445700000|2022-05-01 22:55:00|12021.9|12015.9|12020.7|12014.7|12024.2|12018.2|12019.1|12013.1|0
1651446000000|2022-05-01 23:00:00|12021.7|12015.7|12024.8|12018.8|12026|12020|12021.3|12015.3|0
1651446300000|2022-05-01 23:05:00|12024.6|12018.6|12029.1|12023.1|12029.5|12023.5|12023.6|12017.6|0
1651446600000|2022-05-01 23:10:00|12029.5|12023.5|12029.9|12023.9|12033|12027|12028.1|12022.1|0
1651446900000|2022-05-01 23:15:00|12030.3|12024.3|12031|12025|12033.8|12027.8|12029.1|12023.1|0
1651447200000|2022-05-01 23:20:00|12031.2|12025.2|12034.9|12028.9|12037.5|12031.5|12031|12025|0
1651447500000|2022-05-01 23:25:00|12035.1|12029.1|12031.6|12025.6|12035.5|12029.5|12031.2|12025.2|0
1651447800000|2022-05-01 23:30:00|12031.8|12025.8|12019.9|12013.9|12032|12026|12018.2|12012.2|0
1651448100000|2022-05-01 23:35:00|12019.5|12013.5|12017.6|12011.6|12023.8|12017.8|12012.1|12006.1|0
1651448400000|2022-05-01 23:40:00|12017.8|12011.8|12006.8|12000.8|12018|12012|12004.5|11998.5|0
1651448700000|2022-05-01 23:45:00|12006.5|12000.5|12003.3|11997.3|12009.4|12003.4|11999.6|11993.6|0
1651449000000|2022-05-01 23:50:00|12003.7|11997.7|12018|12012|12021.7|12015.7|12003.5|11997.5|0
1651449300000|2022-05-01 23:55:00|12018.2|12012.2|12015.8|12009.8|12023.2|12017.2|12012.9|12006.9|0
1651449600000|2022-05-02 00:00:00|12016|12010|12018.5|12012.5|12021.3|12015.3|12013.3|12007.3|0
1651449900000|2022-05-02 00:05:00|12018.4|12012.4|12023.4|12017.4|12026.9|12020.9|12016.8|12010.8|0
1651450200000|2022-05-02 00:10:00|12023.6|12017.6|12017.8|12011.8|12024.6|12018.6|12016.6|12010.6|0
1651450500000|2022-05-02 00:15:00|11997.3|11991.3|11999.5|11993.5|12023.6|12017.6|11996|11990|0
1651450800000|2022-05-02 00:20:00|11999.6|11993.6|12007.8|12001.8|12011.9|12005.9|11995.4|11989.4|0
1651451100000|2022-05-02 00:25:00|12008.3|12002.3|11999.6|11993.6|12009.9|12003.9|11997.5|11991.5|0
1651451400000|2022-05-02 00:30:00|12011.8|12005.8|12013.9|12007.9|12015.8|12009.8|12006.1|12000.1|0
1651451700000|2022-05-02 00:35:00|12013.8|12007.8|12013.9|12007.9|12015.8|12009.8|12006.1|12000.1|0
1651452000000|2022-05-02 00:40:00|12013.8|12007.8|12021.6|12015.6|12023.6|12017.6|12013.8|12007.8|0
1651452300000|2022-05-02 00:45:00|12019.7|12013.7|12013.8|12007.8|12023.5|12017.5|12009.9|12003.9|0
1651452600000|2022-05-02 00:50:00|12013.7|12007.7|12017.6|12011.6|12019.6|12013.6|12011.9|12005.9|0
1651452900000|2022-05-02 00:55:00|12019.5|12013.5|12027.3|12021.3|12029.1|12023.1|12019.5|12013.5|0
1651453200000|2022-05-02 01:00:00|12025.4|12019.4|12027.3|12021.3|12035.1|12029.1|12025.4|12019.4|0
1651453500000|2022-05-02 01:05:00|12025.4|12019.4|12031.2|12025.2|12032.2|12026.2|12018.6|12012.6|0
1651453800000|2022-05-02 01:10:00|12029.3|12023.3|12021.6|12015.6|12029.3|12023.3|12021.5|12015.5|0
1651454100000|2022-05-02 01:15:00|12021.5|12015.5|12021.5|12015.5|12023.5|12017.5|12018.6|12012.6|0
1651454400000|2022-05-02 01:20:00|12021.6|12015.6|12023.5|12017.5|12025.5|12019.5|12017.7|12011.7|0
1651454700000|2022-05-02 01:25:00|12023.4|12017.4|12027.4|12021.4|12027.4|12021.4|12021.5|12015.5|0
1651455000000|2022-05-02 01:30:00|12017.1|12011.1|12009.9|12003.9|12017.1|12011.1|12007.8|12001.8|0
1651455300000|2022-05-02 01:35:00|12010.8|12004.8|12005.7|11999.7|12014|12008|12005.7|11999.7|0
1651455600000|2022-05-02 01:40:00|12004.8|11998.8|12003.7|11997.7|12009.9|12003.9|12001.7|11995.7|0
1651455900000|2022-05-02 01:45:00|12013.9|12007.9|12011.9|12005.9|12017.7|12011.7|12008.1|12002.1|0
1651456200000|2022-05-02 01:50:00|12010|12004|12010|12004|12015.8|12009.8|12009.9|12003.9|0
1651456500000|2022-05-02 01:55:00|12009.9|12003.9|11998.4|11992.4|12010|12004|11998.3|11992.3|0
1651456800000|2022-05-02 02:00:00|11985.6|11979.6|11991.3|11985.3|11991.3|11985.3|11985.1|11979.1|0
1651457100000|2022-05-02 02:05:00|11990.4|11984.4|11991.3|11985.3|11993.4|11987.4|11987.2|11981.2|0
1651457400000|2022-05-02 02:10:00|11990.9|11984.9|11991.3|11985.3|11991.3|11985.3|11981|11975|0
1651457700000|2022-05-02 02:15:00|12002.3|11996.3|12006|12000|12008|12002|12002.3|11996.3|0
1651458000000|2022-05-02 02:20:00|12006.9|12000.9|12008|12002|12009.9|12003.9|12004.1|11998.1|0
1651458300000|2022-05-02 02:25:00|12008.1|12002.1|12012|12006|12015.9|12009.9|12008|12002|0
1651458600000|2022-05-02 02:30:00|12013.9|12007.9|12015.9|12009.9|12015.9|12009.9|12013.9|12007.9|0
1651458900000|2022-05-02 02:35:00|12015.8|12009.8|12012|12006|12017.8|12011.8|12012|12006|0
1651459200000|2022-05-02 02:40:00|12013.9|12007.9|12023.6|12017.6|12023.6|12017.6|12012|12006|0
1651459500000|2022-05-02 02:45:00|12011.1|12005.1|12014.1|12008.1|12014.1|12008.1|12009.9|12003.9|0
1651459800000|2022-05-02 02:50:00|12015|12009|12005.9|11999.9|12016.1|12010.1|12005.8|11999.8|0
1651460100000|2022-05-02 02:55:00|12006.8|12000.8|12007.9|12001.9|12010|12004|12005.8|11999.8|0
1651460400000|2022-05-02 03:00:00|12021.7|12015.7|12039.4|12033.4|12041.4|12035.4|12021.7|12015.7|0
1651460700000|2022-05-02 03:05:00|12041.3|12035.3|12033.6|12027.6|12041.3|12035.3|12033.6|12027.6|0
1651461000000|2022-05-02 03:10:00|12033.5|12027.5|12033.7|12027.7|12035.6|12029.6|12031.7|12025.7|0
1651461300000|2022-05-02 03:15:00|12033.6|12027.6|12035.6|12029.6|12037.6|12031.6|12033.6|12027.6|0
1651461600000|2022-05-02 03:20:00|12035.7|12029.7|12031.8|12025.8|12035.7|12029.7|12031.8|12025.8|0
1651461900000|2022-05-02 03:25:00|12031.9|12025.9|12035.6|12029.6|12037.6|12031.6|12031.9|12025.9|0
1651462200000|2022-05-02 03:30:00|12036.6|12030.6|12039.5|12033.5|12042.4|12036.4|12035.6|12029.6|0
1651462500000|2022-05-02 03:35:00|12037.6|12031.6|12045.3|12039.3|12047.3|12041.3|12035.7|12029.7|0
1651462800000|2022-05-02 03:40:00|12045.2|12039.2|12041.4|12035.4|12047.2|12041.2|12041.4|12035.4|0
1651463100000|2022-05-02 03:45:00|12043.3|12037.3|12043.3|12037.3|12043.3|12037.3|12039.5|12033.5|0
1651463400000|2022-05-02 03:50:00|12041.4|12035.4|12041.4|12035.4|12045.3|12039.3|12041.4|12035.4|0
1651463700000|2022-05-02 03:55:00|12039.5|12033.5|12037.5|12031.5|12041.4|12035.4|12037.5|12031.5|0
1651464000000|2022-05-02 04:00:00|12027.5|12021.5|12022.5|12016.5|12028.7|12022.7|12022.5|12016.5|0
1651464300000|2022-05-02 04:05:00|12023|12017|12026.7|12020.7|12028.7|12022.7|12020.4|12014.4|0
1651464600000|2022-05-02 04:10:00|12026.6|12020.6|12025.6|12019.6|12032.8|12026.8|12024.6|12018.6|0
1651464900000|2022-05-02 04:15:00|12026.1|12020.1|12018.4|12012.4|12026.6|12020.6|12018.4|12012.4|0
1651465200000|2022-05-02 04:20:00|12019.3|12013.3|12018.4|12012.4|12022.5|12016.5|12018.4|12012.4|0
1651465500000|2022-05-02 04:25:00|12020.4|12014.4|12019.4|12013.4|12020.5|12014.5|12018.4|12012.4|0
1651465800000|2022-05-02 04:30:00|12019.9|12013.9|12018.4|12012.4|12022.5|12016.5|12018.4|12012.4|0
1651466100000|2022-05-02 04:35:00|12017.5|12011.5|12018.4|12012.4|12018.4|12012.4|12014.3|12008.3|0
1651466400000|2022-05-02 04:40:00|12018.9|12012.9|12026.7|12020.7|12026.7|12020.7|12018.4|12012.4|0
1651466700000|2022-05-02 04:45:00|12037.7|12031.7|12041.4|12035.4|12043.3|12037.3|12035.7|12029.7|0
1651467000000|2022-05-02 04:50:00|12042.4|12036.4|12033.8|12027.8|12043.3|12037.3|12033.8|12027.8|0
1651467300000|2022-05-02 04:55:00|12033.7|12027.7|12039.5|12033.5|12039.6|12033.6|12033.7|12027.7|0
1651467600000|2022-05-02 05:00:00|12039.6|12033.6|12038.6|12032.6|12039.6|12033.6|12031.9|12025.9|0
1651467900000|2022-05-02 05:05:00|12037.6|12031.6|12043.4|12037.4|12047.3|12041.3|12037.6|12031.6|0
1651468200000|2022-05-02 05:10:00|12043.5|12037.5|12039.6|12033.6|12045.4|12039.4|12035.8|12029.8|0
1651468500000|2022-05-02 05:15:00|12037.7|12031.7|12033.8|12027.8|12037.7|12031.7|12031.8|12025.8|0
1651468800000|2022-05-02 05:20:00|12031.9|12025.9|12033.7|12027.7|12033.8|12027.8|12029.8|12023.8|0
1651469100000|2022-05-02 05:25:00|12033.8|12027.8|12031.9|12025.9|12033.8|12027.8|12030|12024|0
1651469400000|2022-05-02 05:30:00|12018.4|12012.4|12026.6|12020.6|12028.7|12022.7|12018.4|12012.4|0
1651469700000|2022-05-02 05:35:00|12024.6|12018.6|12024.6|12018.6|12026.7|12020.7|12018.4|12012.4|0
1651470000000|2022-05-02 05:40:00|12026.7|12020.7|12024.5|12018.5|12032.8|12026.8|12024.5|12018.5|0
1651470300000|2022-05-02 05:45:00|12024.6|12018.6|12008.1|12002.1|12024.6|12018.6|12008.1|12002.1|0
1651470600000|2022-05-02 05:50:00|12007.2|12001.2|11999.9|11993.9|12009.1|12003.1|11999.8|11993.8|0
1651470900000|2022-05-02 05:55:00|11999.4|11993.4|11989.5|11983.5|12001.9|11995.9|11989.5|11983.5|0
1651471200000|2022-05-02 06:00:00|12009.8|12007.8|12036.8|12034.8|12041.8|12039.8|12009.8|12007.8|22
1651471500000|2022-05-02 06:05:00|12037.3|12035.3|12039.3|12037.3|12048.3|12046.3|12035.3|12033.3|85
1651471800000|2022-05-02 06:10:00|12039.8|12037.8|12042.3|12040.3|12057.8|12055.8|12039.8|12037.8|39
1651472100000|2022-05-02 06:15:00|12041.8|12039.8|12044.8|12042.8|12050.8|12048.8|12041.3|12039.3|16
1651472400000|2022-05-02 06:20:00|12045.3|12043.3|12044.8|12042.8|12048.8|12046.8|12036.3|12034.3|35
1651472700000|2022-05-02 06:25:00|12044.3|12042.3|12060.8|12058.8|12061.3|12059.3|12040.3|12038.3|92
1651473000000|2022-05-02 06:30:00|12061.3|12059.3|12061.8|12059.8|12064.8|12062.8|12054.3|12052.3|64
1651473300000|2022-05-02 06:35:00|12061.3|12059.3|12067.8|12065.8|12070.8|12068.8|12055.8|12053.8|41
1651473600000|2022-05-02 06:40:00|12067.3|12065.3|12071.8|12069.8|12075.8|12073.8|12057.8|12055.8|22
1651473900000|2022-05-02 06:45:00|12071.3|12069.3|12063.8|12061.8|12071.3|12069.3|12060.8|12058.8|36
1651474200000|2022-05-02 06:50:00|12063.3|12061.3|12065.3|12063.3|12065.3|12063.3|12062.8|12060.8|4
1651474500000|2022-05-02 06:55:00|12064.8|12062.8|12088.3|12086.3|12089.3|12087.3|12064.8|12062.8|74
1651474800000|2022-05-02 07:00:00|12091.3|12089.3|12092.8|12090.8|12100.3|12098.3|12062.8|12060.8|877
1651475100000|2022-05-02 07:05:00|12092.3|12090.3|12081.3|12079.3|12092.3|12090.3|12072.3|12070.3|371
1651475400000|2022-05-02 07:10:00|12080.8|12078.8|12087.3|12085.3|12087.8|12085.8|12068.3|12066.3|204
1651475700000|2022-05-02 07:15:00|12086.8|12084.8|12074.3|12072.3|12090.3|12088.3|12070.3|12068.3|240
1651476000000|2022-05-02 07:20:00|12073.8|12071.8|12062.3|12060.3|12073.8|12071.8|12052.8|12050.8|328
1651476300000|2022-05-02 07:25:00|12062.8|12060.8|12066.3|12064.3|12067.8|12065.8|12056.3|12054.3|242
1651476600000|2022-05-02 07:30:00|12066.8|12064.8|12044.3|12042.3|12066.8|12064.8|12029.3|12027.3|734
1651476900000|2022-05-02 07:35:00|12041.3|12039.3|12048.3|12046.3|12048.8|12046.8|12036.8|12034.8|250
1651477200000|2022-05-02 07:40:00|12049.6|12047.6|12047.6|12045.6|12049.6|12047.6|12038.6|12036.6|157
1651477500000|2022-05-02 07:45:00|12048.1|12046.1|12058.6|12056.6|12059.1|12057.1|12044.6|12042.6|427
1651477800000|2022-05-02 07:50:00|12059.1|12057.1|12065.6|12063.6|12069.6|12067.6|12056.6|12054.6|267
1651478100000|2022-05-02 07:55:00|12069.6|12067.6|11913.1|11911.1|12079.6|12077.6|11891.6|11889.6|1263
1651478400000|2022-05-02 08:00:00|11912.6|11910.6|12012.6|12010.6|12015.6|12013.6|11885.1|11883.1|1559
1651478700000|2022-05-02 08:05:00|12008.1|12006.1|12029.6|12027.6|12036.1|12034.1|11987.6|11985.6|701
1651479000000|2022-05-02 08:10:00|12029.1|12027.1|12011.6|12009.6|12050.1|12048.1|12011.6|12009.6|485
1651479300000|2022-05-02 08:15:00|12011.1|12009.1|12029.1|12027.1|12043.1|12041.1|11990.1|11988.1|362
1651479600000|2022-05-02 08:20:00|12028.6|12026.6|12030.1|12028.1|12046.1|12044.1|12027.1|12025.1|215
1651479900000|2022-05-02 08:25:00|12030.6|12028.6|12028.6|12026.6|12043.1|12041.1|12027.6|12025.6|146
1651480200000|2022-05-02 08:30:00|12028.1|12026.1|12008.1|12006.1|12029.1|12027.1|12007.1|12005.1|231
1651480500000|2022-05-02 08:35:00|12007.6|12005.6|12022.6|12020.6|12022.6|12020.6|12004.1|12002.1|190
1651480800000|2022-05-02 08:40:00|12022.1|12020.1|12023.1|12021.1|12041.6|12039.6|12011.1|12009.1|112
1651481100000|2022-05-02 08:45:00|12022.6|12020.6|12016.6|12014.6|12024.1|12022.1|12012.6|12010.6|142
1651481400000|2022-05-02 08:50:00|12015.6|12013.6|11996.1|11994.1|12015.6|12013.6|11996.1|11994.1|122
1651481700000|2022-05-02 08:55:00|11995.6|11993.6|12002.6|12000.6|12008.1|12006.1|11987.6|11985.6|164
1651482000000|2022-05-02 09:00:00|12002.1|12000.1|11998.6|11996.6|12005.6|12003.6|11995.1|11993.1|171
1651482300000|2022-05-02 09:05:00|11998.1|11996.1|11995.6|11993.6|12007.6|12005.6|11993.1|11991.1|166
1651482600000|2022-05-02 09:10:00|11996.6|11994.6|11997.6|11995.6|12005.6|12003.6|11991.6|11989.6|154
1651482900000|2022-05-02 09:15:00|11998.1|11996.1|12001.6|11999.6|12010.1|12008.1|11991.1|11989.1|138
1651483200000|2022-05-02 09:20:00|12002.6|12000.6|12026.1|12024.1|12027.1|12025.1|12001.6|11999.6|286
1651483500000|2022-05-02 09:25:00|12026.6|12024.6|12009.6|12007.6|12030.6|12028.6|12009.6|12007.6|200
1651483800000|2022-05-02 09:30:00|12010.1|12008.1|12024.6|12022.6|12027.1|12025.1|12009.6|12007.6|118
1651484100000|2022-05-02 09:35:00|12025.1|12023.1|12022.1|12020.1|12028.6|12026.6|12018.6|12016.6|101
1651484400000|2022-05-02 09:40:00|12022.6|12020.6|12018.6|12016.6|12029.6|12027.6|12018.6|12016.6|87
1651484700000|2022-05-02 09:45:00|12019.1|12017.1|12007.6|12005.6|12019.1|12017.1|12007.1|12005.1|102
1651485000000|2022-05-02 09:50:00|12007.1|12005.1|12024.1|12022.1|12026.6|12024.6|12007.1|12005.1|96
1651485300000|2022-05-02 09:55:00|12023.6|12021.6|12020.6|12018.6|12025.6|12023.6|12018.6|12016.6|91
1651485600000|2022-05-02 10:00:00|12019.6|12017.6|12025.6|12023.6|12027.1|12025.1|12016.1|12014.1|79
1651485900000|2022-05-02 10:05:00|12026.1|12024.1|12031.6|12029.6|12031.6|12029.6|12021.6|12019.6|88
1651486200000|2022-05-02 10:10:00|12032.1|12030.1|12038.6|12036.6|12043.6|12041.6|12032.1|12030.1|160
1651486500000|2022-05-02 10:15:00|12037.6|12035.6|12034.6|12032.6|12039.6|12037.6|12034.1|12032.1|139
1651486800000|2022-05-02 10:20:00|12034.1|12032.1|12038.6|12036.6|12044.1|12042.1|12031.1|12029.1|110
1651487100000|2022-05-02 10:25:00|12039.1|12037.1|12045.6|12043.6|12047.6|12045.6|12035.6|12033.6|124
1651487400000|2022-05-02 10:30:00|12046.1|12044.1|12050.6|12048.6|12052.1|12050.1|12045.6|12043.6|65
1651487700000|2022-05-02 10:35:00|12051.1|12049.1|12044.6|12042.6|12051.6|12049.6|12043.1|12041.1|118
1651488000000|2022-05-02 10:40:00|12044.1|12042.1|12031.6|12029.6|12044.6|12042.6|12020.6|12018.6|212
1651488300000|2022-05-02 10:45:00|12031.1|12029.1|12028.6|12026.6|12031.6|12029.6|12026.1|12024.1|97
1651488600000|2022-05-02 10:50:00|12029.1|12027.1|12032.6|12030.6|12036.1|12034.1|12026.1|12024.1|126
1651488900000|2022-05-02 10:55:00|12032.1|12030.1|12033.6|12031.6|12039.1|12037.1|12025.1|12023.1|126
1651489200000|2022-05-02 11:00:00|12034.1|12032.1|12034.1|12032.1|12037.6|12035.6|12032.1|12030.1|83
1651489500000|2022-05-02 11:05:00|12033.6|12031.6|12017.6|12015.6|12034.6|12032.6|12017.6|12015.6|84
1651489800000|2022-05-02 11:10:00|12018.1|12016.1|12012.6|12010.6|12022.1|12020.1|12012.1|12010.1|91
1651490100000|2022-05-02 11:15:00|12013.1|12011.1|12010.6|12008.6|12015.6|12013.6|12007.1|12005.1|64
1651490400000|2022-05-02 11:20:00|12011.1|12009.1|12010.6|12008.6|12012.1|12010.1|12004.1|12002.1|61
1651490700000|2022-05-02 11:25:00|12010.1|12008.1|12003.6|12001.6|12013.1|12011.1|12003.6|12001.6|130
1651491000000|2022-05-02 11:30:00|12003.1|12001.1|11989.6|11987.6|12003.1|12001.1|11989.6|11987.6|146
1651491300000|2022-05-02 11:35:00|11988.6|11986.6|11987.6|11985.6|11997.1|11995.1|11986.6|11984.6|113
1651491600000|2022-05-02 11:40:00|11988.1|11986.1|11998.6|11996.6|12000.1|11998.1|11987.1|11985.1|137
1651491900000|2022-05-02 11:45:00|11998.1|11996.1|11997.1|11995.1|12002.1|12000.1|11993.6|11991.6|321
1651492200000|2022-05-02 11:50:00|11996.6|11994.6|11986.1|11984.1|11999.6|11997.6|11985.6|11983.6|64
1651492500000|2022-05-02 11:55:00|11985.6|11983.6|11985.1|11983.1|11988.1|11986.1|11978.6|11976.6|122
1651492800000|2022-05-02 12:00:00|11986.1|11984.1|11981.1|11979.1|11987.1|11985.1|11966.1|11964.1|217
1651493100000|2022-05-02 12:05:00|11980.6|11978.6|11984.6|11982.6|11994.1|11992.1|11972.6|11970.6|181
1651493400000|2022-05-02 12:10:00|11984.1|11982.1|11978.1|11976.1|11987.1|11985.1|11976.1|11974.1|152
1651493700000|2022-05-02 12:15:00|11978.6|11976.6|11981.1|11979.1|11986.1|11984.1|11978.1|11976.1|121
1651494000000|2022-05-02 12:20:00|11981.6|11979.6|11993.1|11991.1|11998.1|11996.1|11981.6|11979.6|134
1651494300000|2022-05-02 12:25:00|11990.1|11988.1|12000.1|11998.1|12001.6|11999.6|11985.6|11983.6|97
1651494600000|2022-05-02 12:30:00|12000.6|11998.6|12004.1|12002.1|12012.1|12010.1|12000.1|11998.1|120
1651494900000|2022-05-02 12:35:00|12004.6|12002.6|12007.1|12005.1|12010.6|12008.6|12002.1|12000.1|84
1651495200000|2022-05-02 12:40:00|12007.6|12005.6|12008.1|12006.1|12013.6|12011.6|12005.6|12003.6|97
1651495500000|2022-05-02 12:45:00|12007.6|12005.6|12006.1|12004.1|12009.1|12007.1|12003.1|12001.1|169
1651495800000|2022-05-02 12:50:00|12005.6|12003.6|12005.6|12003.6|12006.1|12004.1|11994.6|11992.6|155
1651496100000|2022-05-02 12:55:00|12006.1|12004.1|12010.1|12008.1|12011.1|12009.1|12004.6|12002.6|118
1651496400000|2022-05-02 13:00:00|12011.1|12009.1|12006.1|12004.1|12016.1|12014.1|12006.1|12004.1|139
1651496700000|2022-05-02 13:05:00|12007.1|12005.1|12011.1|12009.1|12013.1|12011.1|12005.1|12003.1|203
1651497000000|2022-05-02 13:10:00|12010.6|12008.6|12016.1|12014.1|12019.1|12017.1|12010.1|12008.1|125
1651497300000|2022-05-02 13:15:00|12016.6|12014.6|12013.1|12011.1|12017.1|12015.1|12007.6|12005.6|152
1651497600000|2022-05-02 13:20:00|12013.6|12011.6|12010.6|12008.6|12017.1|12015.1|12010.6|12008.6|107
1651497900000|2022-05-02 13:25:00|12010.1|12008.1|12004.1|12002.1|12010.6|12008.6|11997.1|11995.1|193
1651498200000|2022-05-02 13:30:00|12003.6|12001.6|11987.1|11985.1|12025.1|12023.1|11978.1|11976.1|478
1651498500000|2022-05-02 13:35:00|11986.6|11984.6|11987.6|11985.6|11989.6|11987.6|11969.1|11967.1|411
1651498800000|2022-05-02 13:40:00|11988.1|11986.1|11983.1|11981.1|12005.6|12003.6|11963.6|11961.6|506
1651499100000|2022-05-02 13:45:00|11983.6|11981.6|11988.6|11986.6|12005.6|12003.6|11970.1|11968.1|405
1651499400000|2022-05-02 13:50:00|11988.1|11986.1|12007.6|12005.6|12008.1|12006.1|11977.1|11975.1|329
1651499700000|2022-05-02 13:55:00|12007.1|12005.1|11995.1|11993.1|12018.1|12016.1|11993.1|11991.1|298
1651500000000|2022-05-02 14:00:00|11994.6|11992.6|12008.6|12006.6|12012.1|12010.1|11982.6|11980.6|556
1651500300000|2022-05-02 14:05:00|12008.1|12006.1|11968.1|11966.1|12008.1|12006.1|11957.1|11955.1|596
1651500600000|2022-05-02 14:10:00|11966.7|11964.7|11973.7|11971.7|11974.2|11972.2|11950.7|11948.7|439
1651500900000|2022-05-02 14:15:00|11972.7|11970.7|11989.2|11987.2|11992.7|11990.7|11965.7|11963.7|441
1651501200000|2022-05-02 14:20:00|11988.7|11986.7|12005.7|12003.7|12009.7|12007.7|11979.7|11977.7|280
1651501500000|2022-05-02 14:25:00|12005.2|12003.2|12009.2|12007.2|12016.7|12014.7|12002.2|12000.2|482
1651501800000|2022-05-02 14:30:00|12009.7|12007.7|12023.7|12021.7|12030.7|12028.7|12008.7|12006.7|438
1651502100000|2022-05-02 14:35:00|12023.2|12021.2|12014.2|12012.2|12027.2|12025.2|12007.2|12005.2|330
1651502400000|2022-05-02 14:40:00|12015.7|12013.7|12006.7|12004.7|12026.7|12024.7|12003.7|12001.7|261
1651502700000|2022-05-02 14:45:00|12006.2|12004.2|12006.2|12004.2|12015.2|12013.2|12000.7|11998.7|233
1651503000000|2022-05-02 14:50:00|12006.7|12004.7|12003.2|12001.2|12009.7|12007.7|11999.2|11997.2|260
1651503300000|2022-05-02 14:55:00|12002.7|12000.7|11996.2|11994.2|12009.7|12007.7|11988.2|11986.2|230
1651503600000|2022-05-02 15:00:00|11996.7|11994.7|11978.7|11976.7|11999.2|11997.2|11978.2|11976.2|311
1651503900000|2022-05-02 15:05:00|11978.2|11976.2|11989.7|11987.7|11993.2|11991.2|11977.2|11975.2|330
1651504200000|2022-05-02 15:10:00|11990.2|11988.2|11995.2|11993.2|11995.2|11993.2|11982.7|11980.7|296
1651504500000|2022-05-02 15:15:00|11995.7|11993.7|11986.2|11984.2|11996.7|11994.7|11974.7|11972.7|641
1651504800000|2022-05-02 15:20:00|11985.6|11983.6|11979.1|11977.1|11991.6|11989.6|11970.6|11968.6|470
1651505100000|2022-05-02 15:25:00|11978.6|11976.6|11974.6|11972.6|11980.6|11978.6|11959.6|11957.6|1620
1651505400000|2022-05-02 15:30:00|11979.1|11977.1|11975.6|11973.6|11979.1|11977.1|11961.6|11959.6|1526
1651505700000|2022-05-02 15:35:00|11978.6|11976.6|11961.1|11959.1|11988.1|11986.1|11957.1|11955.1|488
1651506000000|2022-05-02 15:40:00|11960.6|11958.6|11959.1|11957.1|11972.6|11970.6|11953.1|11951.1|226
1651506300000|2022-05-02 15:45:00|11959.6|11957.6|11962.6|11960.6|11972.1|11970.1|11956.6|11954.6|92
1651506600000|2022-05-02 15:50:00|11962.1|11960.1|11968.1|11966.1|11971.1|11969.1|11959.6|11957.6|43
1651506900000|2022-05-02 15:55:00|11967.6|11965.6|11974.1|11972.1|11975.6|11973.6|11963.6|11961.6|83
1651507200000|2022-05-02 16:00:00|11973.6|11971.6|11957.6|11955.6|11981.6|11979.6|11951.1|11949.1|79
1651507500000|2022-05-02 16:05:00|11958.1|11956.1|11961.6|11959.6|11964.6|11962.6|11954.6|11952.6|55
1651507800000|2022-05-02 16:10:00|11961.1|11959.1|11965.6|11963.6|11968.1|11966.1|11958.6|11956.6|22
1651508100000|2022-05-02 16:15:00|11965.1|11963.1|11982.1|11980.1|11984.1|11982.1|11960.6|11958.6|26
1651508400000|2022-05-02 16:20:00|11982.6|11980.6|11976.6|11974.6|11996.1|11994.1|11974.6|11972.6|23
1651508700000|2022-05-02 16:25:00|11974.6|11972.6|11988.6|11986.6|11989.6|11987.6|11957.1|11955.1|108
1651509000000|2022-05-02 16:30:00|11989.1|11987.1|11987.1|11985.1|11989.6|11987.6|11980.1|11978.1|34
1651509300000|2022-05-02 16:35:00|11986.6|11984.6|11966.6|11964.6|11989.1|11987.1|11965.1|11963.1|93
1651509600000|2022-05-02 16:40:00|11966.1|11964.1|11959.1|11957.1|11972.6|11970.6|11958.1|11956.1|76
1651509900000|2022-05-02 16:45:00|11958.6|11956.6|11961.6|11959.6|11966.6|11964.6|11952.6|11950.6|29
1651510200000|2022-05-02 16:50:00|11961.1|11959.1|11946.6|11944.6|11962.6|11960.6|11946.1|11944.1|29
1651510500000|2022-05-02 16:55:00|11947.1|11945.1|11946.6|11944.6|11961.1|11959.1|11941.1|11939.1|37
1651510800000|2022-05-02 17:00:00|11947.1|11945.1|11927.1|11925.1|11949.1|11947.1|11921.1|11919.1|86
1651511100000|2022-05-02 17:05:00|11926.6|11924.6|11937.6|11935.6|11948.1|11946.1|11925.1|11923.1|40
1651511400000|2022-05-02 17:10:00|11938.6|11936.6|11950.6|11948.6|11958.6|11956.6|11938.6|11936.6|8
1651511700000|2022-05-02 17:15:00|11951.1|11949.1|11945.6|11943.6|11952.1|11950.1|11941.1|11939.1|27
1651512000000|2022-05-02 17:20:00|11945.1|11943.1|11938.6|11936.6|11946.1|11944.1|11938.6|11936.6|10
1651512300000|2022-05-02 17:25:00|11939.1|11937.1|11935.1|11933.1|11945.6|11943.6|11930.6|11928.6|8
1651512600000|2022-05-02 17:30:00|11934.6|11932.6|11931.1|11929.1|11940.1|11938.1|11931.1|11929.1|6
1651512900000|2022-05-02 17:35:00|11930.6|11928.6|11926.6|11924.6|11934.1|11932.1|11926.1|11924.1|10
1651513200000|2022-05-02 17:40:00|11926.1|11924.1|11925.6|11923.6|11934.1|11932.1|11924.1|11922.1|12
1651513500000|2022-05-02 17:45:00|11926.1|11924.1|11916.1|11914.1|11926.1|11924.1|11912.6|11910.6|28
1651513800000|2022-05-02 17:50:00|11919.1|11917.1|11911.6|11909.6|11921.6|11919.6|11911.6|11909.6|16
1651514100000|2022-05-02 17:55:00|11912.1|11910.1|11922.1|11920.1|11922.1|11920.1|11910.6|11908.6|20
1651514400000|2022-05-02 18:00:00|11922.6|11920.6|11926.1|11924.1|11926.1|11924.1|11909.1|11907.1|73
1651514700000|2022-05-02 18:05:00|11925.1|11923.1|11917.6|11915.6|11930.1|11928.1|11917.1|11915.1|7
1651515000000|2022-05-02 18:10:00|11917.1|11915.1|11897.6|11895.6|11917.6|11915.6|11897.6|11895.6|24
1651515300000|2022-05-02 18:15:00|11897.1|11895.1|11895.6|11893.6|11899.1|11897.1|11892.6|11890.6|14
1651515600000|2022-05-02 18:20:00|11895.1|11893.1|11900.1|11898.1|11903.1|11901.1|11893.6|11891.6|14
1651515900000|2022-05-02 18:25:00|11899.6|11897.6|11897.6|11895.6|11900.6|11898.6|11893.1|11891.1|18
1651516200000|2022-05-02 18:30:00|11897.1|11895.1|11905.6|11903.6|11908.6|11906.6|11895.1|11893.1|39
1651516500000|2022-05-02 18:35:00|11905.1|11903.1|11901.6|11899.6|11910.1|11908.1|11897.1|11895.1|40
1651516800000|2022-05-02 18:40:00|11901.1|11899.1|11893.6|11891.6|11906.6|11904.6|11886.1|11884.1|45
1651517100000|2022-05-02 18:45:00|11897.1|11895.1|11909.6|11907.6|11909.6|11907.6|11895.6|11893.6|21
1651517400000|2022-05-02 18:50:00|11909.1|11907.1|11910.1|11908.1|11920.1|11918.1|11899.6|11897.6|27
1651517700000|2022-05-02 18:55:00|11910.6|11908.6|11903.6|11901.6|11914.6|11912.6|11899.1|11897.1|11
1651518000000|2022-05-02 19:00:00|11904.1|11902.1|11919.6|11917.6|11921.6|11919.6|11903.6|11901.6|16
1651518300000|2022-05-02 19:05:00|11919.1|11917.1|11934.1|11932.1|11936.6|11934.6|11916.1|11914.1|16
1651518600000|2022-05-02 19:10:00|11935.1|11933.1|11953.6|11951.6|11958.1|11956.1|11935.1|11933.1|26
1651518900000|2022-05-02 19:15:00|11953.1|11951.1|11959.1|11957.1|11962.1|11960.1|11953.1|11951.1|10
1651519200000|2022-05-02 19:20:00|11962.1|11960.1|11976.6|11974.6|11977.1|11975.1|11962.1|11960.1|21
1651519500000|2022-05-02 19:25:00|11975.6|11973.6|11978.1|11976.1|11984.6|11982.6|11967.1|11965.1|76
1651519800000|2022-05-02 19:30:00|11977.6|11975.6|12000.6|11998.6|12001.1|11999.1|11977.6|11975.6|79
1651520100000|2022-05-02 19:35:00|12001.1|11999.1|11990.1|11988.1|12002.1|12000.1|11986.1|11984.1|41
1651520400000|2022-05-02 19:40:00|11990.6|11988.6|11985.1|11983.1|12000.6|11998.6|11985.1|11983.1|57
1651520700000|2022-05-02 19:45:00|11984.6|11982.6|11990.1|11988.1|11997.6|11995.6|11982.6|11980.6|57
1651521000000|2022-05-02 19:50:00|11990.6|11988.6|11992.1|11990.1|12003.6|12001.6|11986.1|11984.1|99
1651521300000|2022-05-02 19:55:00|11990.6|11988.6|12001.2|11995.2|12002.6|12000.6|11981.1|11979.1|69
1651521600000|2022-05-02 20:00:00|12005.7|11999.7|12006.8|12000.8|12012|12006|11999.4|11993.4|0
1651521900000|2022-05-02 20:05:00|12006.4|12000.4|12011|12005|12012.4|12006.4|12003.7|11997.7|0
1651522200000|2022-05-02 20:10:00|12011.1|12005.1|11991.9|11985.9|12012|12006|11990.1|11984.1|0
1651522500000|2022-05-02 20:15:00|11991.1|11985.1|11992|11986|11998.1|11992.1|11990.5|11984.5|0
1651522800000|2022-05-02 20:20:00|11991.6|11985.6|11993.4|11987.4|11996.9|11990.9|11991.6|11985.6|0
1651523100000|2022-05-02 20:25:00|11993|11987|11993.8|11987.8|11996.1|11990.1|11990.3|11984.3|0
1651523400000|2022-05-02 20:30:00|11994.2|11988.2|11993|11987|11997.9|11991.9|11992.6|11986.6|0
1651523700000|2022-05-02 20:35:00|11993.4|11987.4|11997.7|11991.7|11998.6|11992.6|11993|11987|0
1651524000000|2022-05-02 20:40:00|11997.6|11991.6|11997.5|11991.5|11998.6|11992.6|11996.1|11990.1|0
1651524300000|2022-05-02 20:45:00|11997.7|11991.7|12000.8|11994.8|12001.2|11995.2|11996.9|11990.9|0
1651524600000|2022-05-02 20:50:00|12001|11995|11996.5|11990.5|12001.6|11995.6|11996.5|11990.5|0
1651524900000|2022-05-02 20:55:00|11996.1|11990.1|11995.9|11989.9|11997.7|11991.7|11995.1|11989.1|0
1651525200000|2022-05-02 21:00:00|11996|11990|11995.7|11989.7|11996.9|11990.9|11995.1|11989.1|0
1651525500000|2022-05-02 21:05:00|11995.5|11989.5|11996.1|11990.1|11996.1|11990.1|11995.1|11989.1|0
1651525800000|2022-05-02 21:10:00|11996.5|11990.5|11996.3|11990.3|11996.5|11990.5|11996.1|11990.1|0
1651526400000|2022-05-02 21:20:00|11996.1|11990.1|11996.3|11990.3|11996.3|11990.3|11995.9|11989.9|0
1651526700000|2022-05-02 21:25:00|11996.1|11990.1|11995.5|11989.5|11996.1|11990.1|11995.3|11989.3|0
1651527000000|2022-05-02 21:30:00|11995.7|11989.7|11995.7|11989.7|11995.7|11989.7|11995.5|11989.5|0
1651527300000|2022-05-02 21:35:00|11996.1|11990.1|11998.5|11992.5|11998.5|11992.5|11994.6|11988.6|0
1651527600000|2022-05-02 21:40:00|11998.6|11992.6|11997.5|11991.5|11998.8|11992.8|11997.3|11991.3|0
1651527900000|2022-05-02 21:45:00|11997.9|11991.9|11996.9|11990.9|11998.3|11992.3|11996.9|11990.9|0
1651528200000|2022-05-02 21:50:00|11996.3|11990.3|11996.3|11990.3|11996.5|11990.5|11995.3|11989.3|0
1651528500000|2022-05-02 21:55:00|11996.1|11990.1|11995.7|11989.7|11996.7|11990.7|11995.3|11989.3|0
1651528800000|2022-05-02 22:00:00|11995.3|11989.3|11992|11986|11996.1|11990.1|11991.6|11985.6|0
1651529100000|2022-05-02 22:05:00|11991.8|11985.8|11992.6|11986.6|11993.4|11987.4|11991.6|11985.6|0
1651529400000|2022-05-02 22:10:00|11992.8|11986.8|11995.1|11989.1|11995.1|11989.1|11992.6|11986.6|0
1651529700000|2022-05-02 22:15:00|11994.7|11988.7|11994.7|11988.7|11996.5|11990.5|11993|11987|0
1651530000000|2022-05-02 22:20:00|11995.1|11989.1|11993|11987|11995.5|11989.5|11993|11987|0
1651530300000|2022-05-02 22:25:00|11993.4|11987.4|11995.9|11989.9|11995.9|11989.9|11992.6|11986.6|0
1651530600000|2022-05-02 22:30:00|11996.5|11990.5|11989.3|11983.3|11996.5|11990.5|11988.7|11982.7|0
1651530900000|2022-05-02 22:35:00|11989.5|11983.5|11990.1|11984.1|11991.2|11985.2|11988.9|11982.9|0
1651531200000|2022-05-02 22:40:00|11989.9|11983.9|11988.1|11982.1|11989.9|11983.9|11987.7|11981.7|0
1651531500000|2022-05-02 22:45:00|11988.3|11982.3|11989.1|11983.1|11989.5|11983.5|11988.1|11982.1|0
1651531800000|2022-05-02 22:50:00|11989.3|11983.3|11991.8|11985.8|11992.6|11986.6|11989.3|11983.3|0
1651532100000|2022-05-02 22:55:00|11991.6|11985.6|11989.9|11983.9|11991.6|11985.6|11988.9|11982.9|0
1651532400000|2022-05-02 23:00:00|11989.7|11983.7|11995.9|11989.9|11997.7|11991.7|11989.7|11983.7|0
1651532700000|2022-05-02 23:05:00|11996.5|11990.5|11998|11992|11998.6|11992.6|11994.9|11988.9|0
1651533000000|2022-05-02 23:10:00|11997.7|11991.7|11995.9|11989.9|11998|11992|11995.5|11989.5|0
1651533300000|2022-05-02 23:15:00|11995.7|11989.7|11995.5|11989.5|11996.5|11990.5|11995.3|11989.3|0
1651533600000|2022-05-02 23:20:00|11995.9|11989.9|11996.9|11990.9|12000.4|11994.4|11995.5|11989.5|0
1651533900000|2022-05-02 23:25:00|11997.3|11991.3|11997.9|11991.9|11999|11993|11996.9|11990.9|0
1651534200000|2022-05-02 23:30:00|11997.8|11991.8|11997.3|11991.3|11998.6|11992.6|11996.7|11990.7|0
1651534500000|2022-05-02 23:35:00|11997.1|11991.1|11995.1|11989.1|11997.3|11991.3|11995.1|11989.1|0
1651534800000|2022-05-02 23:40:00|11994.7|11988.7|11993|11987|11995.5|11989.5|11993|11987|0
1651535100000|2022-05-02 23:45:00|11992.6|11986.6|11994.7|11988.7|11994.7|11988.7|11992.6|11986.6|0
1651535400000|2022-05-02 23:50:00|11994.2|11988.2|11993.4|11987.4|11994.2|11988.2|11992.6|11986.6|0
1651535700000|2022-05-02 23:55:00|11993.8|11987.8|11999|11993|11999|11993|11993.4|11987.4|0
1651536000000|2022-05-03 00:00:00|11998|11992|11995.5|11989.5|12005.8|11999.8|11995.5|11989.5|0
1651536300000|2022-05-03 00:05:00|11995.1|11989.1|12006.8|12000.8|12006.8|12000.8|11995.1|11989.1|0
1651536600000|2022-05-03 00:10:00|12006.4|12000.4|11997.8|11991.8|12006.8|12000.8|11997.8|11991.8|0
1651536900000|2022-05-03 00:15:00|11997.7|11991.7|12002.6|11996.6|12003.6|11997.6|11996.6|11990.6|0
1651537200000|2022-05-03 00:20:00|12002.1|11996.1|12001.5|11995.5|12003.6|11997.6|11997.4|11991.4|0
1651537500000|2022-05-03 00:25:00|12000.6|11994.6|12007.7|12001.7|12007.7|12001.7|11999.4|11993.4|0
1651537800000|2022-05-03 00:30:00|12005.9|11999.9|12008.9|12002.9|12014.6|12008.6|12004.9|11998.9|0
1651538100000|2022-05-03 00:35:00|12009.9|12003.9|12009.9|12003.9|12013.8|12007.8|12009.9|12003.9|0
1651538400000|2022-05-03 00:40:00|12010.8|12004.8|12016.6|12010.6|12016.7|12010.7|12010.8|12004.8|0
1651538700000|2022-05-03 00:45:00|12016.7|12010.7|12018.6|12012.6|12020.6|12014.6|12016.7|12010.7|0
1651539000000|2022-05-03 00:50:00|12018.7|12012.7|12014.8|12008.8|12018.7|12012.7|12012.9|12006.9|0
1651539300000|2022-05-03 00:55:00|12013.9|12007.9|12012.9|12006.9|12014.8|12008.8|12011|12005|0
1651539600000|2022-05-03 01:00:00|12014.8|12008.8|12016.8|12010.8|12017.7|12011.7|12012.9|12006.9|0
1651539900000|2022-05-03 01:05:00|12018.6|12012.6|12014.8|12008.8|12018.7|12012.7|12012.9|12006.9|0
1651540200000|2022-05-03 01:10:00|12012.9|12006.9|12009|12003|12012.9|12006.9|12009|12003|0
1651540500000|2022-05-03 01:15:00|12010.9|12004.9|12001.3|11995.3|12010.9|12004.9|12001.3|11995.3|0
1651540800000|2022-05-03 01:20:00|12003.2|11997.2|12003.3|11997.3|12005.2|11999.2|12001.3|11995.3|0
1651541100000|2022-05-03 01:25:00|12001.4|11995.4|11999.5|11993.5|12001.4|11995.4|11997.6|11991.6|0
1651541400000|2022-05-03 01:30:00|12001.4|11995.4|12001.4|11995.4|12003.4|11997.4|11999.4|11993.4|0
1651541700000|2022-05-03 01:35:00|12003.3|11997.3|12001.4|11995.4|12003.3|11997.3|11999.4|11993.4|0
1651542000000|2022-05-03 01:40:00|12003.3|11997.3|11997.5|11991.5|12003.3|11997.3|11995.6|11989.6|0
1651542300000|2022-05-03 01:45:00|11998.4|11992.4|12011.9|12005.9|12011.9|12005.9|11997.5|11991.5|0
1651542600000|2022-05-03 01:50:00|12014|12008|12016.1|12010.1|12022.3|12016.3|12014|12008|0
1651542900000|2022-05-03 01:55:00|12016|12010|12018.1|12012.1|12018.1|12012.1|12011.9|12005.9|0
1651543200000|2022-05-03 02:00:00|12018.2|12012.2|12034.5|12028.5|12036.5|12030.5|12018.1|12012.1|0
1651543500000|2022-05-03 02:05:00|12033.6|12027.6|12034.5|12028.5|12036.5|12030.5|12030.4|12024.4|0
1651543800000|2022-05-03 02:10:00|12034.4|12028.4|12030.4|12024.4|12034.5|12028.5|12030.3|12024.3|0
1651544100000|2022-05-03 02:15:00|12031.3|12025.3|12040.7|12034.7|12040.7|12034.7|12030.4|12024.4|0
1651544400000|2022-05-03 02:20:00|12038.6|12032.6|12042.7|12036.7|12042.7|12036.7|12035.6|12029.6|0
1651544700000|2022-05-03 02:25:00|12042.8|12036.8|12040.7|12034.7|12042.8|12036.8|12038.7|12032.7|0
1651545000000|2022-05-03 02:30:00|12037.9|12031.9|12039.8|12033.8|12039.9|12033.9|12034.1|12028.1|0
1651545300000|2022-05-03 02:35:00|12039.7|12033.7|12038|12032|12039.9|12033.9|12034.1|12028.1|0
1651545600000|2022-05-03 02:40:00|12037.9|12031.9|12039|12033|12040|12034|12036|12030|0
1651545900000|2022-05-03 02:45:00|12040|12034|12040.1|12034.1|12040.1|12034.1|12038.1|12032.1|0
1651546200000|2022-05-03 02:50:00|12038.2|12032.2|12043.9|12037.9|12045.8|12039.8|12038.2|12032.2|0
1651546500000|2022-05-03 02:55:00|12045.8|12039.8|12041.8|12035.8|12045.8|12039.8|12039.9|12033.9|0
1651546800000|2022-05-03 03:00:00|12044.8|12038.8|12044.9|12038.9|12046.9|12040.9|12042.8|12036.8|0
1651547100000|2022-05-03 03:05:00|12045.3|12039.3|12044.8|12038.8|12046.9|12040.9|12042.8|12036.8|0
1651547400000|2022-05-03 03:10:00|12045.7|12039.7|12046.9|12040.9|12051|12045|12044.8|12038.8|0
1651547700000|2022-05-03 03:15:00|12043.8|12037.8|12042.9|12036.9|12045.6|12039.6|12041.9|12035.9|0
1651548000000|2022-05-03 03:20:00|12041.9|12035.9|12042.8|12036.8|12045.7|12039.7|12041.8|12035.8|0
1651548300000|2022-05-03 03:25:00|12041.9|12035.9|12039.9|12033.9|12041.9|12035.9|12039.9|12033.9|0
1651548600000|2022-05-03 03:30:00|12038|12032|12037.9|12031.9|12039.9|12033.9|12037.9|12031.9|0
1651548900000|2022-05-03 03:35:00|12038|12032|12039.8|12033.8|12041.8|12035.8|12038|12032|0
1651549200000|2022-05-03 03:40:00|12037.9|12031.9|12036.9|12030.9|12037.9|12031.9|12035|12029|0
1651549500000|2022-05-03 03:45:00|12039.8|12033.8|12040.8|12034.8|12043.9|12037.9|12038.7|12032.7|0
1651549800000|2022-05-03 03:50:00|12039.9|12033.9|12038.7|12032.7|12040.8|12034.8|12037.7|12031.7|0
1651550100000|2022-05-03 03:55:00|12037.7|12031.7|12036.7|12030.7|12038.7|12032.7|12034.6|12028.6|0
1651550400000|2022-05-03 04:00:00|12034|12028|12032.1|12026.1|12036|12030|12030.2|12024.2|0
1651550700000|2022-05-03 04:05:00|12033.1|12027.1|12036|12030|12036|12030|12033.1|12027.1|0
1651551300000|2022-05-03 04:15:00|12037.9|12031.9|12035.9|12029.9|12037.9|12031.9|12035.9|12029.9|0
1651551600000|2022-05-03 04:20:00|12036|12030|12036|12030|12037.9|12031.9|12035.9|12029.9|0
1651551900000|2022-05-03 04:25:00|12035.9|12029.9|12034|12028|12036|12030|12034|12028|0
1651552200000|2022-05-03 04:30:00|12035.9|12029.9|12041.6|12035.6|12041.6|12035.6|12032.1|12026.1|0
1651552500000|2022-05-03 04:35:00|12041.7|12035.7|12041.6|12035.6|12041.7|12035.7|12039.7|12033.7|0
1651552800000|2022-05-03 04:40:00|12039.7|12033.7|12041.6|12035.6|12041.6|12035.6|12037.7|12031.7|0
1651553100000|2022-05-03 04:45:00|12044.7|12038.7|12038.6|12032.6|12044.7|12038.7|12038.6|12032.6|0
1651553400000|2022-05-03 04:50:00|12039.5|12033.5|12036.5|12030.5|12043.7|12037.7|12034.5|12028.5|0
1651553700000|2022-05-03 04:55:00|12036.1|12030.1|12030.5|12024.5|12036.1|12030.1|12030.3|12024.3|0
1651554000000|2022-05-03 05:00:00|12029.6|12023.6|12031.5|12025.5|12032.5|12026.5|12028.4|12022.4|0
1651554300000|2022-05-03 05:05:00|12031.1|12025.1|12040.8|12034.8|12040.8|12034.8|12030.5|12024.5|0
1651554600000|2022-05-03 05:10:00|12040.3|12034.3|12044.9|12038.9|12047|12041|12038.7|12032.7|0
1651554900000|2022-05-03 05:15:00|12045.8|12039.8|12052|12046|12054.1|12048.1|12045.8|12039.8|0
1651555200000|2022-05-03 05:20:00|12052.5|12046.5|12051.1|12045.1|12053.1|12047.1|12050|12044|0
1651555500000|2022-05-03 05:25:00|12051.6|12045.6|12058.3|12052.3|12058.3|12052.3|12049.8|12043.8|0
1651555800000|2022-05-03 05:30:00|12052.3|12046.3|12054.1|12048.1|12055.1|12049.1|12048.4|12042.4|0
1651556100000|2022-05-03 05:35:00|12053.2|12047.2|12054.1|12048.1|12056.1|12050.1|12051.3|12045.3|0
1651556400000|2022-05-03 05:40:00|12054.2|12048.2|12048.4|12042.4|12056.1|12050.1|12048.4|12042.4|0
1651556700000|2022-05-03 05:45:00|12049.4|12043.4|12042.6|12036.6|12049.4|12043.4|12040.7|12034.7|0
1651557000000|2022-05-03 05:50:00|12042.7|12036.7|12048.4|12042.4|12050.3|12044.3|12042.6|12036.6|0
1651557300000|2022-05-03 05:55:00|12049.3|12043.3|12046.5|12040.5|12049.3|12043.3|12044.6|12038.6|0
1651557600000|2022-05-03 06:00:00|12027.1|12025.1|12010.1|12008.1|12027.6|12025.6|12009.1|12007.1|30
1651557900000|2022-05-03 06:05:00|12009.6|12007.6|12005.6|12003.6|12010.1|12008.1|12002.6|12000.6|49
1651558200000|2022-05-03 06:10:00|12006.1|12004.1|12008.6|12006.6|12010.1|12008.1|11998.6|11996.6|32
1651558500000|2022-05-03 06:15:00|12008.1|12006.1|12010.6|12008.6|12012.6|12010.6|11998.1|11996.1|30
1651558800000|2022-05-03 06:20:00|12010.1|12008.1|12005.6|12003.6|12012.1|12010.1|12000.1|11998.1|19
1651559100000|2022-05-03 06:25:00|12006.1|12004.1|12003.1|12001.1|12010.6|12008.6|12000.1|11998.1|28
1651559400000|2022-05-03 06:30:00|12004.6|12002.6|11996.6|11994.6|12004.6|12002.6|11992.6|11990.6|51
1651559700000|2022-05-03 06:35:00|11996.1|11994.1|12000.6|11998.6|12002.1|12000.1|11993.6|11991.6|47
1651560000000|2022-05-03 06:40:00|12001.1|11999.1|12011.1|12009.1|12012.1|12010.1|12001.1|11999.1|43
1651560300000|2022-05-03 06:45:00|12010.6|12008.6|12007.1|12005.1|12015.1|12013.1|12007.1|12005.1|43
1651560600000|2022-05-03 06:50:00|12007.6|12005.6|12007.6|12005.6|12013.6|12011.6|12005.6|12003.6|33
1651560900000|2022-05-03 06:55:00|12008.1|12006.1|12037.1|12035.1|12037.1|12035.1|12003.1|12001.1|191
1651561200000|2022-05-03 07:00:00|12033.6|12031.6|12009.1|12007.1|12036.1|12034.1|11986.1|11984.1|1131
1651561500000|2022-05-03 07:05:00|12008.6|12006.6|12063.1|12061.1|12063.6|12061.6|12002.1|12000.1|640
1651561800000|2022-05-03 07:10:00|12063.6|12061.6|12056.6|12054.6|12069.1|12067.1|12040.6|12038.6|551
1651562100000|2022-05-03 07:15:00|12056.1|12054.1|12038.1|12036.1|12061.1|12059.1|12035.6|12033.6|286
1651562400000|2022-05-03 07:20:00|12037.6|12035.6|12041.6|12039.6|12042.1|12040.1|12028.6|12026.6|349
1651562700000|2022-05-03 07:25:00|12042.1|12040.1|12052.1|12050.1|12054.1|12052.1|12038.1|12036.1|256
1651563000000|2022-05-03 07:30:00|12051.6|12049.6|12061.1|12059.1|12069.6|12067.6|12043.1|12041.1|197
1651563300000|2022-05-03 07:35:00|12061.6|12059.6|12047.1|12045.1|12064.6|12062.6|12047.1|12045.1|183
1651563600000|2022-05-03 07:40:00|12046.4|12044.4|12048.9|12046.9|12054.9|12052.9|12044.9|12042.9|199
1651563900000|2022-05-03 07:45:00|12048.4|12046.4|12033.4|12031.4|12053.9|12051.9|12032.9|12030.9|221
1651564200000|2022-05-03 07:50:00|12032.9|12030.9|12057.9|12055.9|12058.9|12056.9|12032.9|12030.9|238
1651564500000|2022-05-03 07:55:00|12057.4|12055.4|12048.4|12046.4|12058.9|12056.9|12042.4|12040.4|180
1651564800000|2022-05-03 08:00:00|12048.9|12046.9|12061.9|12059.9|12063.4|12061.4|12043.4|12041.4|228
1651565100000|2022-05-03 08:05:00|12062.4|12060.4|12067.4|12065.4|12068.9|12066.9|12055.9|12053.9|199
1651565400000|2022-05-03 08:10:00|12066.9|12064.9|12061.4|12059.4|12070.4|12068.4|12059.4|12057.4|175
1651565700000|2022-05-03 08:15:00|12061.9|12059.9|12057.4|12055.4|12071.4|12069.4|12055.9|12053.9|91
1651566000000|2022-05-03 08:20:00|12056.9|12054.9|12064.4|12062.4|12070.9|12068.9|12056.4|12054.4|117
1651566300000|2022-05-03 08:25:00|12063.9|12061.9|12056.4|12054.4|12070.9|12068.9|12055.9|12053.9|151
1651566600000|2022-05-03 08:30:00|12056.9|12054.9|12059.9|12057.9|12064.4|12062.4|12055.4|12053.4|208
1651566900000|2022-05-03 08:35:00|12060.4|12058.4|12067.9|12065.9|12068.4|12066.4|12058.9|12056.9|100
1651567200000|2022-05-03 08:40:00|12067.4|12065.4|12052.4|12050.4|12068.9|12066.9|12052.4|12050.4|240
1651567500000|2022-05-03 08:45:00|12052.9|12050.9|12051.4|12049.4|12058.9|12056.9|12046.9|12044.9|98
1651567800000|2022-05-03 08:50:00|12050.9|12048.9|12050.4|12048.4|12057.9|12055.9|12048.4|12046.4|98
1651568100000|2022-05-03 08:55:00|12050.9|12048.9|12053.4|12051.4|12057.9|12055.9|12046.4|12044.4|101
1651568400000|2022-05-03 09:00:00|12052.9|12050.9|12055.4|12053.4|12059.9|12057.9|12052.9|12050.9|122
1651568700000|2022-05-03 09:05:00|12055.9|12053.9|12058.9|12056.9|12060.9|12058.9|12047.4|12045.4|245
1651569000000|2022-05-03 09:10:00|12058.4|12056.4|12057.4|12055.4|12070.9|12068.9|12051.4|12049.4|235
1651569300000|2022-05-03 09:15:00|12056.9|12054.9|12058.9|12056.9|12066.9|12064.9|12055.4|12053.4|91
1651569600000|2022-05-03 09:20:00|12059.4|12057.4|12060.4|12058.4|12062.9|12060.9|12054.4|12052.4|99
1651569900000|2022-05-03 09:25:00|12059.9|12057.9|12055.9|12053.9|12061.4|12059.4|12054.4|12052.4|199
1651570200000|2022-05-03 09:30:00|12055.4|12053.4|12056.4|12054.4|12057.4|12055.4|12050.4|12048.4|81
1651570500000|2022-05-03 09:35:00|12056.9|12054.9|12047.4|12045.4|12057.4|12055.4|12046.4|12044.4|59
1651570800000|2022-05-03 09:40:00|12046.9|12044.9|12055.4|12053.4|12056.4|12054.4|12045.9|12043.9|82
1651571100000|2022-05-03 09:45:00|12054.9|12052.9|12054.9|12052.9|12059.9|12057.9|12051.9|12049.9|145
1651571400000|2022-05-03 09:50:00|12054.4|12052.4|12061.4|12059.4|12066.9|12064.9|12054.4|12052.4|180
1651571700000|2022-05-03 09:55:00|12061.9|12059.9|12055.4|12053.4|12063.4|12061.4|12052.4|12050.4|140
1651572000000|2022-05-03 10:00:00|12055.9|12053.9|12051.4|12049.4|12057.9|12055.9|12050.4|12048.4|73
1651572300000|2022-05-03 10:05:00|12050.9|12048.9|12040.9|12038.9|12051.4|12049.4|12036.9|12034.9|86
1651572600000|2022-05-03 10:10:00|12040.4|12038.4|12032.4|12030.4|12041.4|12039.4|12028.9|12026.9|107
1651572900000|2022-05-03 10:15:00|12031.9|12029.9|12017.9|12015.9|12031.9|12029.9|12015.9|12013.9|113
1651573200000|2022-05-03 10:20:00|12017.4|12015.4|12011.9|12009.9|12017.4|12015.4|12003.4|12001.4|191
1651573500000|2022-05-03 10:25:00|12011.4|12009.4|12004.4|12002.4|12012.4|12010.4|12002.9|12000.9|168
1651573800000|2022-05-03 10:30:00|12003.4|12001.4|11996.4|11994.4|12003.4|12001.4|11993.9|11991.9|112
1651574100000|2022-05-03 10:35:00|11996.9|11994.9|11990.9|11988.9|11998.4|11996.4|11990.9|11988.9|96
1651574400000|2022-05-03 10:40:00|11991.4|11989.4|11976.9|11974.9|11992.4|11990.4|11976.4|11974.4|163
1651574700000|2022-05-03 10:45:00|11976.4|11974.4|11977.4|11975.4|11977.9|11975.9|11966.4|11964.4|187
1651575000000|2022-05-03 10:50:00|11977.9|11975.9|11976.4|11974.4|11977.9|11975.9|11971.4|11969.4|81
1651575300000|2022-05-03 10:55:00|11976.9|11974.9|11975.4|11973.4|11979.4|11977.4|11974.4|11972.4|57
1651575600000|2022-05-03 11:00:00|11976.4|11974.4|11985.9|11983.9|11998.4|11996.4|11976.4|11974.4|339
1651575900000|2022-05-03 11:05:00|11986.4|11984.4|11974.4|11972.4|11986.9|11984.9|11973.4|11971.4|65
1651576200000|2022-05-03 11:10:00|11974.9|11972.9|11973.4|11971.4|11977.4|11975.4|11968.9|11966.9|133
1651576500000|2022-05-03 11:15:00|11973.9|11971.9|11971.4|11969.4|11978.9|11976.9|11971.4|11969.4|51
1651576800000|2022-05-03 11:20:00|11971.9|11969.9|11970.4|11968.4|11972.9|11970.9|11964.4|11962.4|86
1651577100000|2022-05-03 11:25:00|11969.9|11967.9|11977.4|11975.4|11977.4|11975.4|11963.9|11961.9|104
1651577400000|2022-05-03 11:30:00|11976.9|11974.9|11967.4|11965.4|11983.4|11981.4|11966.4|11964.4|136
1651577700000|2022-05-03 11:35:00|11967.9|11965.9|11968.9|11966.9|11972.9|11970.9|11966.4|11964.4|70
1651578000000|2022-05-03 11:40:00|11967.1|11965.1|11963.6|11961.6|11967.6|11965.6|11963.1|11961.1|41
1651578300000|2022-05-03 11:45:00|11964.1|11962.1|11967.6|11965.6|11970.6|11968.6|11959.1|11957.1|134
1651578600000|2022-05-03 11:50:00|11968.1|11966.1|11965.1|11963.1|11968.1|11966.1|11955.6|11953.6|317
1651578900000|2022-05-03 11:55:00|11964.1|11962.1|11957.6|11955.6|11970.6|11968.6|11956.6|11954.6|168
1651579200000|2022-05-03 12:00:00|11956.6|11954.6|11968.1|11966.1|11970.1|11968.1|11956.6|11954.6|114
1651579500000|2022-05-03 12:05:00|11968.6|11966.6|11971.6|11969.6|11972.1|11970.1|11963.1|11961.1|64
1651579800000|2022-05-03 12:10:00|11971.1|11969.1|11967.1|11965.1|11972.1|11970.1|11965.6|11963.6|91
1651580100000|2022-05-03 12:15:00|11968.1|11966.1|11975.6|11973.6|11981.1|11979.1|11966.6|11964.6|301
1651580400000|2022-05-03 12:20:00|11977.1|11975.1|11952.6|11950.6|11978.1|11976.1|11951.6|11949.6|80
1651580700000|2022-05-03 12:25:00|11953.1|11951.1|11961.6|11959.6|11966.6|11964.6|11952.1|11950.1|154
1651581000000|2022-05-03 12:30:00|11961.1|11959.1|11983.1|11981.1|11983.1|11981.1|11960.1|11958.1|266
1651581300000|2022-05-03 12:35:00|11983.6|11981.6|11986.1|11984.1|11992.6|11990.6|11980.6|11978.6|162
1651581600000|2022-05-03 12:40:00|11986.6|11984.6|11982.6|11980.6|11992.6|11990.6|11979.6|11977.6|173
1651581900000|2022-05-03 12:45:00|11982.1|11980.1|11980.1|11978.1|11983.1|11981.1|11974.1|11972.1|117
1651582200000|2022-05-03 12:50:00|11979.6|11977.6|11959.6|11957.6|11980.1|11978.1|11956.6|11954.6|134
1651582500000|2022-05-03 12:55:00|11960.1|11958.1|11956.6|11954.6|11965.6|11963.6|11953.6|11951.6|106
1651582800000|2022-05-03 13:00:00|11957.1|11955.1|11955.1|11953.1|11957.6|11955.6|11949.6|11947.6|135
1651583100000|2022-05-03 13:05:00|11954.6|11952.6|11958.6|11956.6|11964.6|11962.6|11948.1|11946.1|156
1651583400000|2022-05-03 13:10:00|11958.1|11956.1|11953.1|11951.1|11958.1|11956.1|11946.6|11944.6|133
1651583700000|2022-05-03 13:15:00|11953.6|11951.6|11950.1|11948.1|11955.1|11953.1|11949.1|11947.1|134
1651584000000|2022-05-03 13:20:00|11949.6|11947.6|11949.1|11947.1|11955.6|11953.6|11942.6|11940.6|186
1651584300000|2022-05-03 13:25:00|11948.6|11946.6|11954.6|11952.6|11955.1|11953.1|11947.1|11945.1|115
1651584600000|2022-05-03 13:30:00|11954.1|11952.1|11972.1|11970.1|11973.1|11971.1|11935.6|11933.6|493
1651584900000|2022-05-03 13:35:00|11972.6|11970.6|11958.6|11956.6|11975.1|11973.1|11955.1|11953.1|221
1651585200000|2022-05-03 13:40:00|11959.1|11957.1|11945.6|11943.6|11974.6|11972.6|11944.6|11942.6|301
1651585500000|2022-05-03 13:45:00|11945.1|11943.1|11955.1|11953.1|11960.6|11958.6|11943.6|11941.6|196
1651585800000|2022-05-03 13:50:00|11954.6|11952.6|11969.1|11967.1|11970.1|11968.1|11952.1|11950.1|246
1651586100000|2022-05-03 13:55:00|11969.6|11967.6|11971.1|11969.1|11975.1|11973.1|11959.6|11957.6|238
1651586400000|2022-05-03 14:00:00|11974.6|11972.6|11979.6|11977.6|11991.6|11989.6|11973.1|11971.1|473
1651586700000|2022-05-03 14:05:00|11980.1|11978.1|11959.6|11957.6|11994.6|11992.6|11959.1|11957.1|404
1651587000000|2022-05-03 14:10:00|11958.6|11956.6|11974.1|11972.1|11977.6|11975.6|11955.6|11953.6|300
1651587300000|2022-05-03 14:15:00|11975.1|11973.1|11981.1|11979.1|11982.1|11980.1|11964.1|11962.1|197
1651587600000|2022-05-03 14:20:00|11980.6|11978.6|11974.6|11972.6|11986.1|11984.1|11969.1|11967.1|127
1651587900000|2022-05-03 14:25:00|11974.1|11972.1|11988.1|11986.1|11990.1|11988.1|11972.6|11970.6|218
1651588200000|2022-05-03 14:30:00|11988.6|11986.6|11988.6|11986.6|11998.6|11996.6|11983.6|11981.6|289
1651588500000|2022-05-03 14:35:00|11989.1|11987.1|11981.6|11979.6|11991.6|11989.6|11977.1|11975.1|211
1651588800000|2022-05-03 14:40:00|11982.1|11980.1|11962.6|11960.6|11982.1|11980.1|11962.1|11960.1|146
1651589100000|2022-05-03 14:45:00|11962.1|11960.1|11962.1|11960.1|11966.1|11964.1|11955.1|11953.1|130
1651589400000|2022-05-03 14:50:00|11962.6|11960.6|11981.1|11979.1|11983.1|11981.1|11959.1|11957.1|305
1651589700000|2022-05-03 14:55:00|11981.6|11979.6|11985.1|11983.1|11992.1|11990.1|11981.1|11979.1|367
1651590000000|2022-05-03 15:00:00|11985.6|11983.6|11998.6|11996.6|11998.6|11996.6|11983.1|11981.1|310
1651590300000|2022-05-03 15:05:00|11999.1|11997.1|12007.6|12005.6|12011.1|12009.1|11994.1|11992.1|321
1651590600000|2022-05-03 15:10:00|12007.1|12005.1|12006.6|12004.6|12011.6|12009.6|11999.6|11997.6|338
1651590900000|2022-05-03 15:15:00|12007.1|12005.1|12006.6|12004.6|12012.1|12010.1|12000.1|11998.1|459
1651591200000|2022-05-03 15:20:00|12005.1|12003.1|12007.6|12005.6|12018.6|12016.6|12003.1|12001.1|906
1651591500000|2022-05-03 15:25:00|12007.1|12005.1|11997.6|11995.6|12013.6|12011.6|11987.1|11985.1|1861
1651591800000|2022-05-03 15:30:00|11998.1|11996.1|12020.6|12018.6|12024.1|12022.1|11998.1|11996.1|863
1651592100000|2022-05-03 15:35:00|12022.6|12020.6|11998.6|11996.6|12023.1|12021.1|11994.6|11992.6|256
1651592400000|2022-05-03 15:40:00|11999.1|11997.1|11994.1|11992.1|12008.1|12006.1|11994.1|11992.1|209
1651592700000|2022-05-03 15:45:00|11993.6|11991.6|11993.6|11991.6|11997.6|11995.6|11988.1|11986.1|110
1651593000000|2022-05-03 15:50:00|11994.1|11992.1|11996.6|11994.6|12000.6|11998.6|11988.1|11986.1|514
1651593300000|2022-05-03 15:55:00|11996.1|11994.1|12000.6|11998.6|12005.1|12003.1|11994.1|11992.1|35
1651593600000|2022-05-03 16:00:00|12000.1|11998.1|12005.6|12003.6|12014.1|12012.1|11998.1|11996.1|68
1651593900000|2022-05-03 16:05:00|12006.1|12004.1|11982.6|11980.6|12006.1|12004.1|11979.6|11977.6|67
1651594200000|2022-05-03 16:10:00|11983.1|11981.1|11991.6|11989.6|11994.6|11992.6|11981.6|11979.6|11
1651594500000|2022-05-03 16:15:00|11993.6|11991.6|11996.1|11994.1|11997.1|11995.1|11987.1|11985.1|24
1651594800000|2022-05-03 16:20:00|11996.6|11994.6|12001.6|11999.6|12003.6|12001.6|11996.1|11994.1|142
1651595100000|2022-05-03 16:25:00|12002.1|12000.1|11994.6|11992.6|12008.6|12006.6|11993.1|11991.1|26
1651595400000|2022-05-03 16:30:00|11994.1|11992.1|11989.6|11987.6|11994.1|11992.1|11985.1|11983.1|22
1651595700000|2022-05-03 16:35:00|11988.6|11986.6|11993.1|11991.1|11998.1|11996.1|11986.6|11984.6|33
1651596000000|2022-05-03 16:40:00|11993.6|11991.6|11996.6|11994.6|12001.1|11999.1|11989.6|11987.6|42
1651596300000|2022-05-03 16:45:00|11996.1|11994.1|11995.1|11993.1|12004.6|12002.6|11989.6|11987.6|26
1651596600000|2022-05-03 16:50:00|11994.6|11992.6|11991.6|11989.6|11997.1|11995.1|11990.6|11988.6|16
1651596900000|2022-05-03 16:55:00|11991.1|11989.1|11996.6|11994.6|11999.6|11997.6|11986.6|11984.6|73
1651597200000|2022-05-03 17:00:00|11998.1|11996.1|12003.1|12001.1|12012.6|12010.6|11998.1|11996.1|20
1651597500000|2022-05-03 17:05:00|12002.6|12000.6|12010.1|12008.1|12012.1|12010.1|11999.6|11997.6|18
1651597800000|2022-05-03 17:10:00|12009.6|12007.6|12019.1|12017.1|12019.1|12017.1|12008.1|12006.1|11
1651598100000|2022-05-03 17:15:00|12021.1|12019.1|12017.1|12015.1|12022.1|12020.1|12014.1|12012.1|18
1651598400000|2022-05-03 17:20:00|12017.6|12015.6|12005.6|12003.6|12024.6|12022.6|12005.6|12003.6|75
1651598700000|2022-05-03 17:25:00|12005.1|12003.1|11999.6|11997.6|12006.1|12004.1|11998.6|11996.6|5
1651599000000|2022-05-03 17:30:00|12000.1|11998.1|12005.6|12003.6|12007.6|12005.6|12000.1|11998.1|13
1651599300000|2022-05-03 17:35:00|12005.1|12003.1|12008.6|12006.6|12011.1|12009.1|12001.6|11999.6|13
1651599600000|2022-05-03 17:40:00|12008.1|12006.1|12011.1|12009.1|12011.1|12009.1|12005.1|12003.1|3
1651599900000|2022-05-03 17:45:00|12010.6|12008.6|12007.1|12005.1|12015.1|12013.1|12005.6|12003.6|4
1651600200000|2022-05-03 17:50:00|12006.6|12004.6|12001.1|11999.1|12007.1|12005.1|11999.6|11997.6|10
1651600500000|2022-05-03 17:55:00|12000.6|11998.6|12002.1|12000.1|12003.1|12001.1|11997.6|11995.6|9
1651600800000|2022-05-03 18:00:00|12001.6|11999.6|11991.1|11989.1|12001.6|11999.6|11991.1|11989.1|16
1651601100000|2022-05-03 18:05:00|11990.6|11988.6|11990.1|11988.1|11991.1|11989.1|11985.6|11983.6|10
1651601400000|2022-05-03 18:10:00|11989.6|11987.6|11979.1|11977.1|11989.6|11987.6|11978.6|11976.6|36
1651601700000|2022-05-03 18:15:00|11978.1|11976.1|11974.1|11972.1|11979.1|11977.1|11969.6|11967.6|54
1651602000000|2022-05-03 18:20:00|11974.6|11972.6|11973.1|11971.1|11974.6|11972.6|11969.1|11967.1|11
1651602300000|2022-05-03 18:25:00|11972.6|11970.6|11970.1|11968.1|11972.6|11970.6|11966.6|11964.6|27
1651602600000|2022-05-03 18:30:00|11970.6|11968.6|11979.1|11977.1|11980.1|11978.1|11969.6|11967.6|17
1651602900000|2022-05-03 18:35:00|11979.6|11977.6|11979.1|11977.1|11991.1|11989.1|11975.6|11973.6|42
1651603200000|2022-05-03 18:40:00|11979.6|11977.6|11982.1|11980.1|11985.6|11983.6|11962.6|11960.6|28
1651603500000|2022-05-03 18:45:00|11982.6|11980.6|11983.6|11981.6|11987.1|11985.1|11969.1|11967.1|34
1651603800000|2022-05-03 18:50:00|11983.1|11981.1|11990.6|11988.6|11997.6|11995.6|11982.1|11980.1|38
1651604100000|2022-05-03 18:55:00|11991.1|11989.1|12007.6|12005.6|12011.1|12009.1|11987.6|11985.6|40
1651604400000|2022-05-03 19:00:00|12008.1|12006.1|12007.1|12005.1|12014.6|12012.6|12005.6|12003.6|25
1651604700000|2022-05-03 19:05:00|12007.6|12005.6|12017.1|12015.1|12021.1|12019.1|12006.6|12004.6|32
1651605000000|2022-05-03 19:10:00|12017.6|12015.6|12018.1|12016.1|12022.1|12020.1|12014.1|12012.1|36
1651605300000|2022-05-03 19:15:00|12018.6|12016.6|12008.1|12006.1|12020.6|12018.6|12006.1|12004.1|30
1651605600000|2022-05-03 19:20:00|12008.6|12006.6|11997.1|11995.1|12015.1|12013.1|11988.1|11986.1|29
1651605900000|2022-05-03 19:25:00|11996.6|11994.6|12001.6|11999.6|12007.1|12005.1|11993.1|11991.1|18
1651606200000|2022-05-03 19:30:00|12001.1|11999.1|12002.6|12000.6|12004.6|12002.6|11994.1|11992.1|20
1651606500000|2022-05-03 19:35:00|12002.1|12000.1|11985.6|11983.6|12002.6|12000.6|11983.6|11981.6|16
1651606800000|2022-05-03 19:40:00|11985.1|11983.1|11969.6|11967.6|11985.1|11983.1|11966.6|11964.6|27
1651607100000|2022-05-03 19:45:00|11969.1|11967.1|11970.1|11968.1|11984.1|11982.1|11966.1|11964.1|18
1651607400000|2022-05-03 19:50:00|11971.1|11969.1|11978.6|11976.6|11985.1|11983.1|11964.1|11962.1|58
1651607700000|2022-05-03 19:55:00|11978.1|11976.1|11979.8|11973.8|11986.1|11984.1|11977.6|11972.7|56
1651608000000|2022-05-03 20:00:00|11985.8|11979.8|11998.7|11992.7|11998.7|11992.7|11982|11976|0
1651608300000|2022-05-03 20:05:00|11999.1|11993.1|11994.7|11988.7|12006.1|12000.1|11994.7|11988.7|0
1651608600000|2022-05-03 20:10:00|11995.1|11989.1|11990.8|11984.8|12003.9|11997.9|11988.7|11982.7|0
1651608900000|2022-05-03 20:15:00|11991.2|11985.2|11991.6|11985.6|11996|11990|11988.7|11982.7|0
1651609200000|2022-05-03 20:20:00|11991.4|11985.4|11986.6|11980.6|11991.8|11985.8|11983.1|11977.1|0
1651609500000|2022-05-03 20:25:00|11986.4|11980.4|11987.9|11981.9|11990|11984|11985.8|11979.8|0
1651609800000|2022-05-03 20:30:00|11987.7|11981.7|11986.2|11980.2|11990|11984|11983.1|11977.1|0
1651610100000|2022-05-03 20:35:00|11986.4|11980.4|11986.6|11980.6|11987.9|11981.9|11985.2|11979.2|0
1651610400000|2022-05-03 20:40:00|11986.5|11980.5|11987.1|11981.1|11988.7|11982.7|11985.6|11979.6|0
1651610700000|2022-05-03 20:45:00|11987.2|11981.2|11986.9|11980.9|11990.4|11984.4|11985.2|11979.2|0
1651611000000|2022-05-03 20:50:00|11986.8|11980.8|11986.4|11980.4|11988.1|11982.1|11985.2|11979.2|0
1651611300000|2022-05-03 20:55:00|11986.2|11980.2|11992.4|11986.4|11992.5|11986.5|11986.2|11980.2|0
1651611600000|2022-05-03 21:00:00|11992.3|11986.3|11993|11987|11993|11987|11991.4|11985.4|0
1651611900000|2022-05-03 21:05:00|11993.4|11987.4|11994.7|11988.7|11994.7|11988.7|11992.8|11986.8|0
1651612200000|2022-05-03 21:10:00|11994.4|11988.4|11994|11988|11994.4|11988.4|11993.6|11987.6|0
1651612500000|2022-05-03 21:15:00|11993.7|11987.7|11993.7|11987.7|11993.9|11987.9|11993.5|11987.5|0
1651612800000|2022-05-03 21:20:00|11993.5|11987.5|11993.9|11987.9|11994.1|11988.1|11993.5|11987.5|0
1651613100000|2022-05-03 21:25:00|11993.7|11987.7|11993.9|11987.9|11993.9|11987.9|11993.7|11987.7|0
1651613400000|2022-05-03 21:30:00|11993.7|11987.7|11993.3|11987.3|11993.7|11987.7|11993.3|11987.3|0
1651613700000|2022-05-03 21:35:00|11993.1|11987.1|11994.1|11988.1|11994.1|11988.1|11993.1|11987.1|0
1651614000000|2022-05-03 21:40:00|11994.3|11988.3|11993.3|11987.3|11995.1|11989.1|11991.8|11985.8|0
1651614300000|2022-05-03 21:45:00|11993.7|11987.7|11992.6|11986.6|11993.9|11987.9|11992.6|11986.6|0
1651614600000|2022-05-03 21:50:00|11992.9|11986.9|11993.5|11987.5|11994.1|11988.1|11992.6|11986.6|0
1651614900000|2022-05-03 21:55:00|11993.3|11987.3|11993.7|11987.7|11994.1|11988.1|11993.3|11987.3|0
1651615200000|2022-05-03 22:00:00|11993.5|11987.5|11986.8|11980.8|11993.5|11987.5|11986|11980|0
1651615500000|2022-05-03 22:05:00|11987.2|11981.2|11990.8|11984.8|11992.2|11986.2|11987.2|11981.2|0
1651615800000|2022-05-03 22:10:00|11991.4|11985.4|11994.1|11988.1|11994.9|11988.9|11991|11985|0
1651616100000|2022-05-03 22:15:00|11993.9|11987.9|11992.2|11986.2|11996|11990|11991.8|11985.8|0
1651616400000|2022-05-03 22:20:00|11992|11986|11995.5|11989.5|11996.2|11990.2|11992|11986|0
1651616700000|2022-05-03 22:25:00|11995.7|11989.7|11995.8|11989.8|11998.5|11992.5|11994.9|11988.9|0
1651617000000|2022-05-03 22:30:00|11995.9|11989.9|11994.9|11988.9|11996.6|11990.6|11993.9|11987.9|0
1651617300000|2022-05-03 22:35:00|11995.3|11989.3|11993.9|11987.9|11996.6|11990.6|11993.9|11987.9|0
1651617600000|2022-05-03 22:40:00|11993.5|11987.5|11993.5|11987.5|11996|11990|11993.5|11987.5|0
1651617900000|2022-05-03 22:45:00|11993.3|11987.3|11993.5|11987.5|11994.9|11988.9|11991.8|11985.8|0
1651618200000|2022-05-03 22:50:00|11993.3|11987.3|11993.1|11987.1|11993.9|11987.9|11992.8|11986.8|0
1651618500000|2022-05-03 22:55:00|11993.2|11987.2|11990.4|11984.4|11993.9|11987.9|11990.4|11984.4|0
1651618800000|2022-05-03 23:00:00|11990.8|11984.8|11992.8|11986.8|11992.8|11986.8|11989.3|11983.3|0
1651619100000|2022-05-03 23:05:00|11992.7|11986.7|11990.4|11984.4|11992.8|11986.8|11989.7|11983.7|0
1651619400000|2022-05-03 23:10:00|11990.8|11984.8|11991.8|11985.8|11992.8|11986.8|11990.4|11984.4|0
1651619700000|2022-05-03 23:15:00|11992|11986|11992.4|11986.4|11993.9|11987.9|11991.8|11985.8|0
1651620000000|2022-05-03 23:20:00|11992.8|11986.8|11991.8|11985.8|11993.9|11987.9|11991.8|11985.8|0
1651620300000|2022-05-03 23:25:00|11992.8|11986.8|11991.8|11985.8|11992.8|11986.8|11991.8|11985.8|0
1651620600000|2022-05-03 23:30:00|11992|11986|11993.5|11987.5|11994.3|11988.3|11991.4|11985.4|0
1651620900000|2022-05-03 23:35:00|11993.7|11987.7|11993.5|11987.5|11993.9|11987.9|11991.8|11985.8|0
1651621200000|2022-05-03 23:40:00|11993.3|11987.3|11993.1|11987.1|11993.9|11987.9|11992.9|11986.9|0
1651621500000|2022-05-03 23:45:00|11992.9|11986.9|11997|11991|11997.4|11991.4|11992.2|11986.2|0
1651621800000|2022-05-03 23:50:00|11997.2|11991.2|11995.3|11989.3|11999.5|11993.5|11995.3|11989.3|0
1651622100000|2022-05-03 23:55:00|11995.5|11989.5|11995.3|11989.3|11995.8|11989.8|11993.5|11987.5|0
1651622400000|2022-05-04 00:00:00|11995.1|11989.1|11988.7|11982.7|11995.3|11989.3|11988.3|11982.3|0
1651622700000|2022-05-04 00:05:00|11989.3|11983.3|11991.8|11985.8|11991.8|11985.8|11988.7|11982.7|0
1651623000000|2022-05-04 00:10:00|11991.6|11985.6|11991.4|11985.4|11994.3|11988.3|11991|11985|0
1651623300000|2022-05-04 00:15:00|11991.6|11985.6|11986.3|11980.3|11991.8|11985.8|11980.7|11974.7|0
1651623600000|2022-05-04 00:20:00|11985.4|11979.4|11984.4|11978.4|11986.3|11980.3|11984.4|11978.4|0
1651623900000|2022-05-04 00:25:00|11984.3|11978.3|11982.5|11976.5|11986.3|11980.3|11980.6|11974.6|0
1651624200000|2022-05-04 00:30:00|11983.4|11977.4|11982.5|11976.5|11984.4|11978.4|11980.6|11974.6|0
1651624500000|2022-05-04 00:35:00|11983.4|11977.4|11984.4|11978.4|11986.3|11980.3|11983.4|11977.4|0
1651624800000|2022-05-04 00:40:00|11986.3|11980.3|11984.4|11978.4|11988.2|11982.2|11982.5|11976.5|0
1651625100000|2022-05-04 00:45:00|11986.3|11980.3|11984.4|11978.4|11988.2|11982.2|11984.4|11978.4|0
1651625400000|2022-05-04 00:50:00|11983.4|11977.4|11980.6|11974.6|11984.4|11978.4|11980.6|11974.6|0
1651625700000|2022-05-04 00:55:00|11980.7|11974.7|11982.5|11976.5|11982.6|11976.6|11980.6|11974.6|0
1651626000000|2022-05-04 01:00:00|11982.6|11976.6|11986.3|11980.3|11987.3|11981.3|11982.5|11976.5|0
1651626300000|2022-05-04 01:05:00|11987.3|11981.3|11986.3|11980.3|11988.3|11982.3|11986.3|11980.3|0
1651626600000|2022-05-04 01:10:00|11985.4|11979.4|11988.3|11982.3|11989.2|11983.2|11984.4|11978.4|0
1651626900000|2022-05-04 01:15:00|11988.7|11982.7|11988.2|11982.2|11990.3|11984.3|11985.2|11979.2|0
1651627200000|2022-05-04 01:20:00|11988.3|11982.3|11990.3|11984.3|11990.3|11984.3|11987.2|11981.2|0
1651627500000|2022-05-04 01:25:00|11989.4|11983.4|11992.3|11986.3|11992.4|11986.4|11988.2|11982.2|0
1651627800000|2022-05-04 01:30:00|11992.4|11986.4|11993.4|11987.4|11994.4|11988.4|11990.3|11984.3|0
1651628100000|2022-05-04 01:35:00|11993.8|11987.8|11992.4|11986.4|11995.4|11989.4|11992.4|11986.4|0
1651628400000|2022-05-04 01:40:00|11993.3|11987.3|11993.4|11987.4|11994.4|11988.4|11992.4|11986.4|0
1651628700000|2022-05-04 01:45:00|11993.9|11987.9|11992.4|11986.4|11996.5|11990.5|11990.3|11984.3|0
1651629000000|2022-05-04 01:50:00|11991.9|11985.9|11990.3|11984.3|11992.4|11986.4|11990.3|11984.3|0
1651629300000|2022-05-04 01:55:00|11989.9|11983.9|11988.3|11982.3|11990.3|11984.3|11988.3|11982.3|0
1651629600000|2022-05-04 02:00:00|11990.3|11984.3|11992.3|11986.3|11993.3|11987.3|11988.4|11982.4|0
1651629900000|2022-05-04 02:05:00|11990.4|11984.4|11990.4|11984.4|11992.3|11986.3|11988.5|11982.5|0
1651630200000|2022-05-04 02:10:00|11988.5|11982.5|11986.6|11980.6|11988.5|11982.5|11984.8|11978.8|0
1651630500000|2022-05-04 02:15:00|11984.8|11978.8|11988.5|11982.5|11988.5|11982.5|11984.8|11978.8|0
1651630800000|2022-05-04 02:20:00|11986.6|11980.6|11986.6|11980.6|11988.5|11982.5|11986.6|11980.6|0
1651631100000|2022-05-04 02:25:00|11985.7|11979.7|11986.6|11980.6|11986.6|11980.6|11985.7|11979.7|0
1651631400000|2022-05-04 02:30:00|11984.7|11978.7|11980.9|11974.9|11986.6|11980.6|11980.9|11974.9|0
1651631700000|2022-05-04 02:35:00|11980.8|11974.8|11980.9|11974.9|11982.8|11976.8|11979|11973|0
1651632000000|2022-05-04 02:40:00|11982.8|11976.8|11977|11971|11982.8|11976.8|11976.9|11970.9|0
1651632300000|2022-05-04 02:45:00|11978.8|11972.8|11976.9|11970.9|11978.9|11972.9|11976.9|11970.9|0
1651632600000|2022-05-04 02:50:00|11977.8|11971.8|11975|11969|11978.8|11972.8|11975|11969|0
1651632900000|2022-05-04 02:55:00|11976.9|11970.9|11974.9|11968.9|11976.9|11970.9|11974.9|11968.9|0
1651633200000|2022-05-04 03:00:00|11976.8|11970.8|11978.8|11972.8|11978.8|11972.8|11976.8|11970.8|0
1651633500000|2022-05-04 03:05:00|11978.7|11972.7|11978.7|11972.7|11980.7|11974.7|11977.8|11971.8|0
1651633800000|2022-05-04 03:10:00|11976.8|11970.8|11978.7|11972.7|11979.6|11973.6|11976.8|11970.8|0
1651634100000|2022-05-04 03:15:00|11979.7|11973.7|11980.6|11974.6|11980.6|11974.6|11978.7|11972.7|0
1651634400000|2022-05-04 03:20:00|11980.7|11974.7|11980.6|11974.6|11982.5|11976.5|11980.6|11974.6|0
1651634700000|2022-05-04 03:25:00|11982.5|11976.5|11979.7|11973.7|11984.4|11978.4|11979.7|11973.7|0
1651635000000|2022-05-04 03:30:00|11980.6|11974.6|11974.8|11968.8|11980.6|11974.6|11974.8|11968.8|0
1651635300000|2022-05-04 03:35:00|11973.9|11967.9|11973|11967|11974.9|11968.9|11972.9|11966.9|0
1651635600000|2022-05-04 03:40:00|11972.9|11966.9|11971.1|11965.1|11972.9|11966.9|11969.2|11963.2|0
1651635900000|2022-05-04 03:45:00|11970.1|11964.1|11969.2|11963.2|11971.1|11965.1|11969.2|11963.2|0
1651636200000|2022-05-04 03:50:00|11970.1|11964.1|11970.2|11964.2|11971.1|11965.1|11969.2|11963.2|0
1651636500000|2022-05-04 03:55:00|11969.2|11963.2|11971.1|11965.1|11971.1|11965.1|11969.2|11963.2|0
1651636800000|2022-05-04 04:00:00|11973|11967|11974.9|11968.9|11975|11969|11973|11967|0
1651637100000|2022-05-04 04:05:00|11975|11969|11974.9|11968.9|11975|11969|11973|11967|0
1651637400000|2022-05-04 04:10:00|11973|11967|11976.8|11970.8|11976.9|11970.9|11973|11967|0
1651637700000|2022-05-04 04:15:00|11976.9|11970.9|11978.8|11972.8|11978.8|11972.8|11976.8|11970.8|0
1651638000000|2022-05-04 04:20:00|11977.8|11971.8|11976.9|11970.9|11977.8|11971.8|11976.9|11970.9|0
1651638600000|2022-05-04 04:30:00|11976.9|11970.9|11986.2|11980.2|11986.2|11980.2|11976.9|11970.9|0
1651638900000|2022-05-04 04:35:00|11985.7|11979.7|11985.2|11979.2|11986.2|11980.2|11983.1|11977.1|0
1651639200000|2022-05-04 04:40:00|11984.7|11978.7|11982.1|11976.1|11984.7|11978.7|11982.1|11976.1|0
1651639500000|2022-05-04 04:45:00|11981.6|11975.6|11980.7|11974.7|11981.7|11975.7|11980.7|11974.7|0
1651639800000|2022-05-04 04:50:00|11979.8|11973.8|11976.9|11970.9|11979.8|11973.8|11976.9|11970.9|0
1651640100000|2022-05-04 04:55:00|11976.8|11970.8|11976.8|11970.8|11976.8|11970.8|11975.8|11969.8|0
1651640400000|2022-05-04 05:00:00|11975.9|11969.9|11976.8|11970.8|11976.9|11970.9|11973|11967|0
1651640700000|2022-05-04 05:05:00|11975|11969|11978.8|11972.8|11978.9|11972.9|11974.9|11968.9|0
1651641000000|2022-05-04 05:10:00|11977|11971|11978.8|11972.8|11982.7|11976.7|11976.9|11970.9|0
1651641300000|2022-05-04 05:15:00|11977.8|11971.8|11976.9|11970.9|11978.8|11972.8|11974.9|11968.9|0
1651641600000|2022-05-04 05:20:00|11975.9|11969.9|11976.8|11970.8|11976.9|11970.9|11974.9|11968.9|0
1651641900000|2022-05-04 05:25:00|11976.9|11970.9|11978.8|11972.8|11978.8|11972.8|11975|11969|0
1651642200000|2022-05-04 05:30:00|11978.9|11972.9|11973.9|11967.9|11980.1|11974.1|11972.9|11966.9|0
1651642500000|2022-05-04 05:35:00|11973.5|11967.5|11971.9|11965.9|11973.9|11967.9|11971.9|11965.9|0
1651642800000|2022-05-04 05:40:00|11972.3|11966.3|11973.9|11967.9|11973.9|11967.9|11971.9|11965.9|0
1651643100000|2022-05-04 05:45:00|11974.8|11968.8|11971.9|11965.9|11976|11970|11967.8|11961.8|0
1651643400000|2022-05-04 05:50:00|11971|11965|11974|11968|11976|11970|11969.9|11963.9|0
1651643700000|2022-05-04 05:55:00|11974.4|11968.4|11976|11970|11976|11970|11974|11968|0
1651644000000|2022-05-04 06:00:00|11980.6|11978.6|11966.1|11964.1|11987.1|11985.1|11965.6|11963.6|32
1651644300000|2022-05-04 06:05:00|11966.6|11964.6|11976.1|11974.1|11977.6|11975.6|11963.1|11961.1|37
1651644600000|2022-05-04 06:10:00|11977.1|11975.1|11980.6|11978.6|11981.1|11979.1|11967.6|11965.6|27
1651644900000|2022-05-04 06:15:00|11980.1|11978.1|11990.1|11988.1|11994.1|11992.1|11978.1|11976.1|30
1651645200000|2022-05-04 06:20:00|11990.6|11988.6|11991.6|11989.6|11994.1|11992.1|11986.6|11984.6|9
1651645500000|2022-05-04 06:25:00|11992.1|11990.1|11990.1|11988.1|11995.6|11993.6|11988.1|11986.1|32
1651645800000|2022-05-04 06:30:00|11989.6|11987.6|11986.6|11984.6|11994.1|11992.1|11986.6|11984.6|7
1651646100000|2022-05-04 06:35:00|11986.1|11984.1|11988.6|11986.6|11988.6|11986.6|11983.6|11981.6|14
1651646400000|2022-05-04 06:40:00|11988.1|11986.1|11988.6|11986.6|11988.6|11986.6|11984.6|11982.6|17
1651646700000|2022-05-04 06:45:00|11988.1|11986.1|11985.1|11983.1|11989.1|11987.1|11983.1|11981.1|13
1651647000000|2022-05-04 06:50:00|11984.6|11982.6|11972.6|11970.6|11985.1|11983.1|11972.6|11970.6|56
1651647300000|2022-05-04 06:55:00|11972.1|11970.1|11978.1|11976.1|11980.1|11978.1|11968.1|11966.1|50
1651647600000|2022-05-04 07:00:00|11977.6|11975.6|11994.6|11992.6|11999.6|11997.6|11951.6|11949.6|656
1651647900000|2022-05-04 07:05:00|11995.1|11993.1|11987.6|11985.6|11995.1|11993.1|11978.6|11976.6|377
1651648200000|2022-05-04 07:10:00|11987.1|11985.1|11967.1|11965.1|11988.6|11986.6|11965.1|11963.1|321
1651648500000|2022-05-04 07:15:00|11968.1|11966.1|11939.6|11937.6|11969.6|11967.6|11933.6|11931.6|284
1651648800000|2022-05-04 07:20:00|11939.1|11937.1|11922.6|11920.6|11940.1|11938.1|11919.6|11917.6|282
1651649100000|2022-05-04 07:25:00|11923.1|11921.1|11919.6|11917.6|11926.1|11924.1|11912.1|11910.1|367
1651649400000|2022-05-04 07:30:00|11919.1|11917.1|11903.1|11901.1|11919.1|11917.1|11903.1|11901.1|306
1651649700000|2022-05-04 07:35:00|11903.6|11901.6|11908.6|11906.6|11913.6|11911.6|11900.1|11898.1|161
1651650000000|2022-05-04 07:40:00|11908.9|11906.9|11913.9|11911.9|11915.4|11913.4|11902.4|11900.4|193
1651650300000|2022-05-04 07:45:00|11913.4|11911.4|11925.4|11923.4|11925.4|11923.4|11913.4|11911.4|235
1651650600000|2022-05-04 07:50:00|11925.9|11923.9|11937.4|11935.4|11938.4|11936.4|11924.4|11922.4|164
1651650900000|2022-05-04 07:55:00|11937.9|11935.9|11931.4|11929.4|11939.4|11937.4|11926.4|11924.4|130
1651651200000|2022-05-04 08:00:00|11930.9|11928.9|11917.4|11915.4|11933.4|11931.4|11916.4|11914.4|199
1651651500000|2022-05-04 08:05:00|11916.9|11914.9|11925.9|11923.9|11927.4|11925.4|11912.4|11910.4|182
1651651800000|2022-05-04 08:10:00|11925.4|11923.4|11928.9|11926.9|11933.9|11931.9|11918.4|11916.4|220
1651652100000|2022-05-04 08:15:00|11929.4|11927.4|11923.9|11921.9|11935.4|11933.4|11923.4|11921.4|130
1651652400000|2022-05-04 08:20:00|11924.4|11922.4|11934.9|11932.9|11936.4|11934.4|11924.4|11922.4|122
1651652700000|2022-05-04 08:25:00|11935.4|11933.4|11937.9|11935.9|11940.4|11938.4|11933.9|11931.9|99
1651653000000|2022-05-04 08:30:00|11937.4|11935.4|11926.9|11924.9|11940.4|11938.4|11924.4|11922.4|105
1651653300000|2022-05-04 08:35:00|11926.4|11924.4|11932.9|11930.9|11934.4|11932.4|11923.9|11921.9|53
1651653600000|2022-05-04 08:40:00|11933.4|11931.4|11928.9|11926.9|11934.4|11932.4|11922.4|11920.4|34
1651653900000|2022-05-04 08:45:00|11929.4|11927.4|11936.9|11934.9|11938.4|11936.4|11924.9|11922.9|38
1651654200000|2022-05-04 08:50:00|11937.4|11935.4|11944.9|11942.9|11946.9|11944.9|11937.4|11935.4|126
1651654500000|2022-05-04 08:55:00|11945.4|11943.4|11932.9|11930.9|11945.4|11943.4|11932.4|11930.4|50
1651654800000|2022-05-04 09:00:00|11932.4|11930.4|11918.4|11916.4|11934.4|11932.4|11917.4|11915.4|156
1651655100000|2022-05-04 09:05:00|11918.9|11916.9|11916.9|11914.9|11922.4|11920.4|11915.4|11913.4|137
1651655400000|2022-05-04 09:10:00|11917.4|11915.4|11927.4|11925.4|11929.9|11927.9|11916.4|11914.4|150
1651655700000|2022-05-04 09:15:00|11926.9|11924.9|11919.4|11917.4|11926.9|11924.9|11916.4|11914.4|98
1651656000000|2022-05-04 09:20:00|11919.9|11917.9|11917.4|11915.4|11921.4|11919.4|11908.4|11906.4|127
1651656300000|2022-05-04 09:25:00|11916.4|11914.4|11913.9|11911.9|11919.4|11917.4|11911.4|11909.4|45
1651656600000|2022-05-04 09:30:00|11913.4|11911.4|11916.9|11914.9|11925.4|11923.4|11911.9|11909.9|112
1651656900000|2022-05-04 09:35:00|11917.4|11915.4|11913.9|11911.9|11917.4|11915.4|11909.9|11907.9|81
1651657200000|2022-05-04 09:40:00|11914.4|11912.4|11913.9|11911.9|11918.9|11916.9|11912.4|11910.4|67
1651657500000|2022-05-04 09:45:00|11914.4|11912.4|11906.9|11904.9|11914.4|11912.4|11906.4|11904.4|81
1651657800000|2022-05-04 09:50:00|11906.4|11904.4|11909.4|11907.4|11910.4|11908.4|11904.4|11902.4|83
1651658100000|2022-05-04 09:55:00|11908.9|11906.9|11912.9|11910.9|11915.4|11913.4|11906.4|11904.4|71
1651658400000|2022-05-04 10:00:00|11913.4|11911.4|11908.9|11906.9|11915.4|11913.4|11907.4|11905.4|85
1651658700000|2022-05-04 10:05:00|11908.4|11906.4|11910.4|11908.4|11913.4|11911.4|11906.4|11904.4|106
1651659000000|2022-05-04 10:10:00|11909.9|11907.9|11906.4|11904.4|11910.9|11908.9|11903.9|11901.9|101
1651659300000|2022-05-04 10:15:00|11906.9|11904.9|11908.4|11906.4|11908.4|11906.4|11902.4|11900.4|53
1651659600000|2022-05-04 10:20:00|11907.9|11905.9|11909.4|11907.4|11911.9|11909.9|11907.4|11905.4|60
1651659900000|2022-05-04 10:25:00|11908.9|11906.9|11905.4|11903.4|11911.4|11909.4|11904.4|11902.4|100
1651660200000|2022-05-04 10:30:00|11904.9|11902.9|11913.4|11911.4|11916.9|11914.9|11904.9|11902.9|60
1651660500000|2022-05-04 10:35:00|11912.9|11910.9|11907.9|11905.9|11914.4|11912.4|11906.4|11904.4|49
1651660800000|2022-05-04 10:40:00|11907.4|11905.4|11912.4|11910.4|11912.4|11910.4|11905.4|11903.4|32
1651661100000|2022-05-04 10:45:00|11911.9|11909.9|11909.4|11907.4|11914.4|11912.4|11906.9|11904.9|52
1651661400000|2022-05-04 10:50:00|11908.4|11906.4|11904.9|11902.9|11909.4|11907.4|11903.4|11901.4|58
1651661700000|2022-05-04 10:55:00|11904.4|11902.4|11901.4|11899.4|11910.4|11908.4|11898.9|11896.9|225
1651662000000|2022-05-04 11:00:00|11899.9|11897.9|11896.4|11894.4|11905.4|11903.4|11895.9|11893.9|94
1651662300000|2022-05-04 11:05:00|11895.9|11893.9|11893.9|11891.9|11899.4|11897.4|11893.4|11891.4|78
1651662600000|2022-05-04 11:10:00|11893.4|11891.4|11894.4|11892.4|11897.4|11895.4|11892.9|11890.9|63
1651662900000|2022-05-04 11:15:00|11894.9|11892.9|11898.4|11896.4|11900.4|11898.4|11894.4|11892.4|48
1651663200000|2022-05-04 11:20:00|11898.9|11896.9|11914.4|11912.4|11914.4|11912.4|11897.4|11895.4|71
1651663500000|2022-05-04 11:25:00|11913.9|11911.9|11911.4|11909.4|11916.9|11914.9|11909.9|11907.9|68
1651663800000|2022-05-04 11:30:00|11910.9|11908.9|11915.9|11913.9|11921.9|11919.9|11910.9|11908.9|168
1651664100000|2022-05-04 11:35:00|11915.4|11913.4|11917.4|11915.4|11919.4|11917.4|11911.4|11909.4|84
1651664400000|2022-05-04 11:40:00|11915.6|11913.6|11912.6|11910.6|11916.6|11914.6|11911.6|11909.6|162
1651664700000|2022-05-04 11:45:00|11913.1|11911.1|11912.1|11910.1|11914.1|11912.1|11907.6|11905.6|49
1651665000000|2022-05-04 11:50:00|11912.6|11910.6|11911.6|11909.6|11917.6|11915.6|11911.1|11909.1|84
1651665300000|2022-05-04 11:55:00|11912.1|11910.1|11912.6|11910.6|11914.6|11912.6|11911.1|11909.1|49
1651665600000|2022-05-04 12:00:00|11913.1|11911.1|11915.6|11913.6|11922.1|11920.1|11913.1|11911.1|96
1651665900000|2022-05-04 12:05:00|11916.1|11914.1|11918.1|11916.1|11920.1|11918.1|11915.6|11913.6|59
1651666200000|2022-05-04 12:10:00|11918.6|11916.6|11926.1|11924.1|11926.6|11924.6|11915.1|11913.1|82
1651666500000|2022-05-04 12:15:00|11926.6|11924.6|11933.1|11931.1|11933.1|11931.1|11922.6|11920.6|133
1651666800000|2022-05-04 12:20:00|11932.6|11930.6|11933.1|11931.1|11941.6|11939.6|11932.6|11930.6|206
1651667100000|2022-05-04 12:25:00|11933.6|11931.6|11926.6|11924.6|11936.1|11934.1|11923.6|11921.6|94
1651667400000|2022-05-04 12:30:00|11926.1|11924.1|11924.6|11922.6|11932.1|11930.1|11923.6|11921.6|108
1651667700000|2022-05-04 12:35:00|11925.1|11923.1|11925.6|11923.6|11928.6|11926.6|11919.6|11917.6|69
1651668000000|2022-05-04 12:40:00|11926.1|11924.1|11926.6|11924.6|11927.1|11925.1|11920.6|11918.6|111
1651668300000|2022-05-04 12:45:00|11926.1|11924.1|11929.1|11927.1|11931.6|11929.6|11925.1|11923.1|153
1651668600000|2022-05-04 12:50:00|11928.6|11926.6|11924.6|11922.6|11929.6|11927.6|11922.6|11920.6|135
1651668900000|2022-05-04 12:55:00|11923.6|11921.6|11926.1|11924.1|11927.6|11925.6|11921.1|11919.1|164
1651669200000|2022-05-04 13:00:00|11925.6|11923.6|11937.6|11935.6|11940.1|11938.1|11925.6|11923.6|166
1651669500000|2022-05-04 13:05:00|11938.6|11936.6|11942.6|11940.6|11943.6|11941.6|11937.1|11935.1|121
1651669800000|2022-05-04 13:10:00|11942.1|11940.1|11942.1|11940.1|11944.6|11942.6|11939.6|11937.6|132
1651670100000|2022-05-04 13:15:00|11941.6|11939.6|11946.6|11944.6|11953.1|11951.1|11940.6|11938.6|132
1651670400000|2022-05-04 13:20:00|11947.6|11945.6|11951.6|11949.6|11960.6|11958.6|11947.6|11945.6|183
1651670700000|2022-05-04 13:25:00|11952.6|11950.6|11953.1|11951.1|11958.6|11956.6|11951.6|11949.6|165
1651671000000|2022-05-04 13:30:00|11951.6|11949.6|11945.1|11943.1|11953.1|11951.1|11939.1|11937.1|379
1651671300000|2022-05-04 13:35:00|11945.6|11943.6|11934.6|11932.6|11955.1|11953.1|11933.1|11931.1|312
1651671600000|2022-05-04 13:40:00|11934.1|11932.1|11937.1|11935.1|11941.1|11939.1|11931.6|11929.6|124
1651671900000|2022-05-04 13:45:00|11937.6|11935.6|11930.1|11928.1|11942.6|11940.6|11929.6|11927.6|134
1651672200000|2022-05-04 13:50:00|11930.6|11928.6|11922.1|11920.1|11930.6|11928.6|11920.1|11918.1|154
1651672500000|2022-05-04 13:55:00|11922.6|11920.6|11933.1|11931.1|11935.6|11933.6|11921.1|11919.1|170
1651672800000|2022-05-04 14:00:00|11933.6|11931.6|11935.6|11933.6|11937.6|11935.6|11927.6|11925.6|253
1651673100000|2022-05-04 14:05:00|11935.1|11933.1|11934.6|11932.6|11941.1|11939.1|11917.6|11915.6|454
1651673400000|2022-05-04 14:10:00|11934.9|11932.9|11919.4|11917.4|11937.9|11935.9|11918.4|11916.4|187
1651673700000|2022-05-04 14:15:00|11919.9|11917.9|11924.4|11922.4|11928.4|11926.4|11913.9|11911.9|216
1651674000000|2022-05-04 14:20:00|11924.9|11922.9|11929.9|11927.9|11932.9|11930.9|11920.4|11918.4|173
1651674300000|2022-05-04 14:25:00|11928.9|11926.9|11927.4|11925.4|11935.4|11933.4|11922.9|11920.9|213
1651674600000|2022-05-04 14:30:00|11927.9|11925.9|11920.4|11918.4|11934.9|11932.9|11918.4|11916.4|244
1651674900000|2022-05-04 14:35:00|11920.9|11918.9|11930.9|11928.9|11933.4|11931.4|11914.9|11912.9|229
1651675200000|2022-05-04 14:40:00|11931.4|11929.4|11913.9|11911.9|11932.9|11930.9|11913.9|11911.9|198
1651675500000|2022-05-04 14:45:00|11914.4|11912.4|11920.4|11918.4|11923.9|11921.9|11913.9|11911.9|175
1651675800000|2022-05-04 14:50:00|11919.9|11917.9|11905.9|11903.9|11920.9|11918.9|11904.9|11902.9|170
1651676100000|2022-05-04 14:55:00|11906.4|11904.4|11911.4|11909.4|11911.9|11909.9|11900.9|11898.9|297
1651676400000|2022-05-04 15:00:00|11910.9|11908.9|11904.4|11902.4|11915.9|11913.9|11901.9|11899.9|225
1651676700000|2022-05-04 15:05:00|11904.9|11902.9|11907.9|11905.9|11910.4|11908.4|11902.4|11900.4|241
1651677000000|2022-05-04 15:10:00|11906.9|11904.9|11901.9|11899.9|11909.9|11907.9|11897.9|11895.9|288
1651677300000|2022-05-04 15:15:00|11901.4|11899.4|11899.9|11897.9|11902.4|11900.4|11889.9|11887.9|514
1651677600000|2022-05-04 15:20:00|11898.9|11896.9|11890.9|11888.9|11901.9|11899.9|11889.4|11887.4|315
1651677900000|2022-05-04 15:25:00|11890.4|11888.4|11880.9|11878.9|11891.9|11889.9|11875.4|11873.4|1545
1651678200000|2022-05-04 15:30:00|11882.4|11880.4|11872.9|11870.9|11884.9|11882.9|11867.9|11865.9|1041
1651678500000|2022-05-04 15:35:00|11873.4|11871.4|11873.9|11871.9|11877.9|11875.9|11868.9|11866.9|256
1651678800000|2022-05-04 15:40:00|11874.4|11872.4|11873.9|11871.9|11876.9|11874.9|11869.9|11867.9|284
1651679100000|2022-05-04 15:45:00|11872.9|11870.9|11884.4|11882.4|11886.9|11884.9|11870.9|11868.9|163
1651679400000|2022-05-04 15:50:00|11883.9|11881.9|11892.9|11890.9|11893.4|11891.4|11881.9|11879.9|71
1651679700000|2022-05-04 15:55:00|11893.4|11891.4|11889.4|11887.4|11894.9|11892.9|11885.9|11883.9|92
1651680000000|2022-05-04 16:00:00|11889.9|11887.9|11881.9|11879.9|11890.4|11888.4|11880.9|11878.9|47
1651680300000|2022-05-04 16:05:00|11881.4|11879.4|11886.9|11884.9|11888.4|11886.4|11880.9|11878.9|44
1651680600000|2022-05-04 16:10:00|11887.4|11885.4|11885.4|11883.4|11887.4|11885.4|11880.4|11878.4|16
1651680900000|2022-05-04 16:15:00|11885.9|11883.9|11895.4|11893.4|11895.4|11893.4|11885.9|11883.9|30
1651681200000|2022-05-04 16:20:00|11895.9|11893.9|11904.9|11902.9|11905.4|11903.4|11895.4|11893.4|33
1651681500000|2022-05-04 16:25:00|11904.4|11902.4|11907.4|11905.4|11910.4|11908.4|11903.4|11901.4|38
1651681800000|2022-05-04 16:30:00|11907.9|11905.9|11909.9|11907.9|11910.9|11908.9|11907.4|11905.4|20
1651682100000|2022-05-04 16:35:00|11910.4|11908.4|11915.9|11913.9|11919.4|11917.4|11909.9|11907.9|40
1651682400000|2022-05-04 16:40:00|11916.4|11914.4|11911.9|11909.9|11917.4|11915.4|11909.4|11907.4|25
1651682700000|2022-05-04 16:45:00|11912.4|11910.4|11907.4|11905.4|11913.9|11911.9|11905.4|11903.4|11
1651683000000|2022-05-04 16:50:00|11906.9|11904.9|11911.9|11909.9|11912.4|11910.4|11902.9|11900.9|34
1651683300000|2022-05-04 16:55:00|11913.9|11911.9|11916.9|11914.9|11917.4|11915.4|11908.4|11906.4|18
1651683600000|2022-05-04 17:00:00|11918.9|11916.9|11912.9|11910.9|11921.9|11919.9|11912.4|11910.4|40
1651683900000|2022-05-04 17:05:00|11912.4|11910.4|11906.4|11904.4|11913.4|11911.4|11906.4|11904.4|8
1651684200000|2022-05-04 17:10:00|11905.9|11903.9|11905.4|11903.4|11906.9|11904.9|11901.4|11899.4|10
1651684500000|2022-05-04 17:15:00|11905.9|11903.9|11905.4|11903.4|11907.4|11905.4|11903.9|11901.9|7
1651684800000|2022-05-04 17:20:00|11905.9|11903.9|11905.9|11903.9|11911.4|11909.4|11902.9|11900.9|36
1651685100000|2022-05-04 17:25:00|11906.4|11904.4|11903.4|11901.4|11908.9|11906.9|11902.9|11900.9|8
1651685400000|2022-05-04 17:30:00|11902.9|11900.9|11906.4|11904.4|11906.4|11904.4|11901.4|11899.4|1
1651685700000|2022-05-04 17:35:00|11906.9|11904.9|11899.4|11897.4|11909.9|11907.9|11896.4|11894.4|7
1651686000000|2022-05-04 17:40:00|11898.9|11896.9|11903.9|11901.9|11903.9|11901.9|11893.9|11891.9|32
1651686300000|2022-05-04 17:45:00|11903.4|11901.4|11901.4|11899.4|11904.9|11902.9|11899.9|11897.9|20
1651686600000|2022-05-04 17:50:00|11900.9|11898.9|11902.9|11900.9|11906.4|11904.4|11899.9|11897.9|14
1651686900000|2022-05-04 17:55:00|11901.4|11899.4|11900.4|11898.4|11915.4|11913.4|11886.4|11884.4|47
1651687200000|2022-05-04 18:00:00|11899.9|11897.9|11914.4|11912.4|11917.9|11915.9|11894.9|11892.9|17
1651687500000|2022-05-04 18:05:00|11912.9|11910.9|11897.9|11895.9|11912.9|11910.9|11882.9|11880.9|29
1651687800000|2022-05-04 18:10:00|11898.9|11896.9|11893.4|11891.4|11906.9|11904.9|11888.4|11886.4|27
1651688100000|2022-05-04 18:15:00|11892.9|11890.9|11879.4|11877.4|11894.4|11892.4|11878.4|11876.4|21
1651688400000|2022-05-04 18:20:00|11878.9|11876.9|11888.4|11886.4|11892.9|11890.9|11871.9|11869.9|32
1651688700000|2022-05-04 18:25:00|11888.9|11886.9|11911.9|11909.9|11919.4|11917.4|11887.4|11885.4|33
1651689000000|2022-05-04 18:30:00|11912.4|11910.4|11866.9|11864.9|11913.4|11911.4|11862.4|11860.4|82
1651689300000|2022-05-04 18:35:00|11865.4|11863.4|11885.9|11883.9|11893.4|11891.4|11858.9|11856.9|31
1651689600000|2022-05-04 18:40:00|11878.9|11876.9|11896.4|11894.4|11917.9|11915.9|11878.9|11876.9|30
1651689900000|2022-05-04 18:45:00|11897.4|11895.4|11926.4|11924.4|11941.4|11939.4|11897.4|11895.4|69
1651690200000|2022-05-04 18:50:00|11927.4|11925.4|11943.9|11941.9|11946.4|11944.4|11920.4|11918.4|71
1651690500000|2022-05-04 18:55:00|11944.9|11942.9|11950.4|11948.4|11954.9|11952.9|11937.4|11935.4|122
1651690800000|2022-05-04 19:00:00|11951.4|11949.4|11976.4|11974.4|11980.9|11978.9|11951.4|11949.4|133
1651691100000|2022-05-04 19:05:00|11975.9|11973.9|11980.9|11978.9|11988.9|11986.9|11974.9|11972.9|47
1651691400000|2022-05-04 19:10:00|11981.4|11979.4|11989.9|11987.9|11993.4|11991.4|11981.4|11979.4|23
1651691700000|2022-05-04 19:15:00|11988.4|11986.4|11990.4|11988.4|12003.9|12001.9|11988.4|11986.4|25
1651692000000|2022-05-04 19:20:00|11989.9|11987.9|11995.9|11993.9|11998.4|11996.4|11987.4|11985.4|34
1651692300000|2022-05-04 19:25:00|11998.9|11996.9|12000.4|11998.4|12004.4|12002.4|11992.9|11990.9|32
1651692600000|2022-05-04 19:30:00|12000.9|11998.9|12013.4|12011.4|12013.4|12011.4|11996.4|11994.4|24
1651692900000|2022-05-04 19:35:00|12011.4|12009.4|12007.9|12005.9|12011.4|12009.4|12000.4|11998.4|39
1651693200000|2022-05-04 19:40:00|12008.4|12006.4|12009.9|12007.9|12019.4|12017.4|12004.9|12002.9|38
1651693500000|2022-05-04 19:45:00|12009.4|12007.4|12025.4|12023.4|12027.4|12025.4|12009.4|12007.4|36
1651693800000|2022-05-04 19:50:00|12025.9|12023.9|12027.9|12025.9|12036.4|12034.4|12023.4|12021.4|150
1651694100000|2022-05-04 19:55:00|12027.4|12025.4|12033.8|12027.8|12033.8|12029.4|12011.4|12009.4|101
1651694400000|2022-05-04 20:00:00|12033.9|12027.9|12026.9|12020.9|12035.3|12029.3|12026.2|12020.2|0
1651694700000|2022-05-04 20:05:00|12026.6|12020.6|12027.6|12021.6|12031.8|12025.8|12025.6|12019.6|0
1651695000000|2022-05-04 20:10:00|12028|12022|12022|12016|12029.3|12023.3|12020.9|12014.9|0
1651695300000|2022-05-04 20:15:00|12021.6|12015.6|12019.7|12013.7|12022.6|12016.6|12018.3|12012.3|0
1651695600000|2022-05-04 20:20:00|12020.1|12014.1|12020.2|12014.2|12022.9|12016.9|12019.8|12013.8|0
1651695900000|2022-05-04 20:25:00|12019.8|12013.8|12019.1|12013.1|12022.9|12016.9|12019.1|12013.1|0
1651696200000|2022-05-04 20:30:00|12019|12013|12016.6|12010.6|12019.1|12013.1|12016.6|12010.6|0
1651696500000|2022-05-04 20:35:00|12017|12011|12017.5|12011.5|12018.3|12012.3|12015.2|12009.2|0
1651696800000|2022-05-04 20:40:00|12017.9|12011.9|12017.3|12011.3|12018.7|12012.7|12016.6|12010.6|0
1651697100000|2022-05-04 20:45:00|12017|12011|12015.8|12009.8|12018.3|12012.3|12015.2|12009.2|0
1651697400000|2022-05-04 20:50:00|12016.2|12010.2|12016.6|12010.6|12017.9|12011.9|12015.4|12009.4|0
1651697700000|2022-05-04 20:55:00|12016.2|12010.2|12016.6|12010.6|12017|12011|12015.2|12009.2|0
1651698000000|2022-05-04 21:00:00|12016.8|12010.8|12019.3|12013.3|12019.6|12013.6|12016.4|12010.4|0
1651698300000|2022-05-04 21:05:00|12019.9|12013.9|12019.9|12013.9|12021.2|12015.2|12019.3|12013.3|0
1651698600000|2022-05-04 21:10:00|12020.1|12014.1|12020.8|12014.8|12020.8|12014.8|12020.1|12014.1|0
1651698900000|2022-05-04 21:15:00|12021|12015|12021.8|12015.8|12022|12016|12021|12015|0
1651699200000|2022-05-04 21:20:00|12022|12016|12021.2|12015.2|12022|12016|12021|12015|0
1651699500000|2022-05-04 21:25:00|12021.6|12015.6|12022|12016|12022.2|12016.2|12020.6|12014.6|0
1651699800000|2022-05-04 21:30:00|12022.4|12016.4|12022.6|12016.6|12022.9|12016.9|12022.4|12016.4|0
1651700100000|2022-05-04 21:35:00|12022.5|12016.5|12022.4|12016.4|12022.5|12016.5|12022.4|12016.4|0
1651700400000|2022-05-04 21:40:00|12022.3|12016.3|12021|12015|12022.3|12016.3|12021|12015|0
1651700700000|2022-05-04 21:45:00|12021.2|12015.2|12021.6|12015.6|12022|12016|12021.2|12015.2|0
1651701000000|2022-05-04 21:50:00|12021.8|12015.8|12021.4|12015.4|12022|12016|12021.4|12015.4|0
1651701300000|2022-05-04 21:55:00|12021.2|12015.2|12021.2|12015.2|12021.6|12015.6|12020.8|12014.8|0
1651701600000|2022-05-04 22:00:00|12021.3|12015.3|12024.1|12018.1|12025|12019|12019.7|12013.7|0
1651701900000|2022-05-04 22:05:00|12023.9|12017.9|12023.9|12017.9|12024.8|12018.8|12022.4|12016.4|0
1651702200000|2022-05-04 22:10:00|12023.5|12017.5|12028.8|12022.8|12029.9|12023.9|12022.7|12016.7|0
1651702500000|2022-05-04 22:15:00|12028.4|12022.4|12032|12026|12032|12026|12028.4|12022.4|0
1651702800000|2022-05-04 22:20:00|12032.1|12026.1|12032.4|12026.4|12035.1|12029.1|12031.8|12025.8|0
1651703100000|2022-05-04 22:25:00|12032|12026|12031.3|12025.3|12033|12027|12030.7|12024.7|0
1651703400000|2022-05-04 22:30:00|12031.7|12025.7|12026.7|12020.7|12031.7|12025.7|12025.7|12019.7|0
1651703700000|2022-05-04 22:35:00|12026.3|12020.3|12022.5|12016.5|12026.3|12020.3|12021.1|12015.1|0
1651704000000|2022-05-04 22:40:00|12022.1|12016.1|12020.1|12014.1|12022.1|12016.1|12017.9|12011.9|0
1651704300000|2022-05-04 22:45:00|12020.5|12014.5|12020.5|12014.5|12021.8|12015.8|12020.1|12014.1|0
1651704600000|2022-05-04 22:50:00|12021.1|12015.1|12022.2|12016.2|12022.6|12016.6|12021.1|12015.1|0
1651704900000|2022-05-04 22:55:00|12022.4|12016.4|12021.4|12015.4|12023.5|12017.5|12021.1|12015.1|0
1651705200000|2022-05-04 23:00:00|12021.5|12015.5|12023.5|12017.5|12024.1|12018.1|12021.4|12015.4|0
1651705500000|2022-05-04 23:05:00|12023.6|12017.6|12024.3|12018.3|12025.1|12019.1|12023|12017|0
1651705800000|2022-05-04 23:10:00|12024.5|12018.5|12024.4|12018.4|12026.2|12020.2|12024.1|12018.1|0
1651706100000|2022-05-04 23:15:00|12024.1|12018.1|12023.7|12017.7|12025|12019|12023.3|12017.3|0
1651706400000|2022-05-04 23:20:00|12024.1|12018.1|12022.3|12016.3|12024.1|12018.1|12021.6|12015.6|0
1651706700000|2022-05-04 23:25:00|12022.1|12016.1|12022|12016|12022.7|12016.7|12021.6|12015.6|0
1651707000000|2022-05-04 23:30:00|12022.1|12016.1|12020.8|12014.8|12022.3|12016.3|12020.2|12014.2|0
1651707300000|2022-05-04 23:35:00|12021.2|12015.2|12019.1|12013.1|12022.7|12016.7|12018.7|12012.7|0
1651707600000|2022-05-04 23:40:00|12018.7|12012.7|12020.8|12014.8|12021.2|12015.2|12018.7|12012.7|0
1651707900000|2022-05-04 23:45:00|12020.4|12014.4|12020.2|12014.2|12021.2|12015.2|12019.9|12013.9|0
1651708200000|2022-05-04 23:50:00|12020.4|12014.4|12022.7|12016.7|12023.3|12017.3|12020.4|12014.4|0
1651708500000|2022-05-04 23:55:00|12022.5|12016.5|12022.3|12016.3|12023.7|12017.7|12022|12016|0
1651708800000|2022-05-05 00:00:00|12022.4|12016.4|12022.7|12016.7|12024.4|12018.4|12022|12016|0
1651709100000|2022-05-05 00:05:00|12023.3|12017.3|12022|12016|12023.5|12017.5|12020.2|12014.2|0
1651709400000|2022-05-05 00:10:00|12021.8|12015.8|12023.2|12017.2|12023.4|12017.4|12020|12014|0
1651709700000|2022-05-05 00:15:00|12023.6|12017.6|12023.9|12017.9|12026.6|12020.6|12017.9|12011.9|0
1651710000000|2022-05-05 00:20:00|12022.9|12016.9|12032.1|12026.1|12034.1|12028.1|12021.9|12015.9|0
1651710300000|2022-05-05 00:25:00|12032.5|12026.5|12032|12026|12034.1|12028.1|12030|12024|0
1651710600000|2022-05-05 00:30:00|12031.2|12025.2|12038.1|12032.1|12040.2|12034.2|12030|12024|0
1651710900000|2022-05-05 00:35:00|12038.6|12032.6|12040.2|12034.2|12042.2|12036.2|12038.1|12032.1|0
1651711200000|2022-05-05 00:40:00|12040.1|12034.1|12034.1|12028.1|12040.1|12034.1|12034.1|12028.1|0
1651711500000|2022-05-05 00:45:00|12034.6|12028.6|12042|12036|12043.9|12037.9|12032.8|12026.8|0
1651711800000|2022-05-05 00:50:00|12040.2|12034.2|12040.1|12034.1|12040.2|12034.2|12038.2|12032.2|0
1651712100000|2022-05-05 00:55:00|12038.3|12032.3|12040.2|12034.2|12040.2|12034.2|12038.2|12032.2|0
1651712400000|2022-05-05 01:00:00|12042.1|12036.1|12040.2|12034.2|12042.1|12036.1|12040.2|12034.2|0
1651712700000|2022-05-05 01:05:00|12038.3|12032.3|12038.3|12032.3|12042.1|12036.1|12038.3|12032.3|0
1651713000000|2022-05-05 01:10:00|12040.2|12034.2|12038.3|12032.3|12040.2|12034.2|12038.3|12032.3|0
1651713300000|2022-05-05 01:15:00|12040|12034|12040|12034|12040.1|12034.1|12036|12030|0
1651713600000|2022-05-05 01:20:00|12040.1|12034.1|12044.1|12038.1|12044.1|12038.1|12038|12032|0
1651713900000|2022-05-05 01:25:00|12045|12039|12044.6|12038.6|12046.6|12040.6|12044.1|12038.1|0
1651714200000|2022-05-05 01:30:00|12044.1|12038.1|12042.5|12036.5|12046.6|12040.6|12040.5|12034.5|0
1651714500000|2022-05-05 01:35:00|12041.6|12035.6|12041.5|12035.5|12042.6|12036.6|12040.5|12034.5|0
1651714800000|2022-05-05 01:40:00|12041.1|12035.1|12034.4|12028.4|12042.5|12036.5|12034.4|12028.4|0
1651715100000|2022-05-05 01:45:00|12031.2|12025.2|12029.3|12023.3|12031.2|12025.2|12029.3|12023.3|0
1651715400000|2022-05-05 01:50:00|12027.4|12021.4|12023.7|12017.7|12027.5|12021.5|12023.7|12017.7|0
1651715700000|2022-05-05 01:55:00|12025.6|12019.6|12027.5|12021.5|12029.4|12023.4|12025.6|12019.6|0
1651716000000|2022-05-05 02:00:00|12028.8|12022.8|12030.3|12024.3|12032.4|12026.4|12028.3|12022.3|0
1651716300000|2022-05-05 02:05:00|12031.2|12025.2|12036.4|12030.4|12038.4|12032.4|12031.2|12025.2|0
1651716600000|2022-05-05 02:10:00|12037.3|12031.3|12037.3|12031.3|12038.4|12032.4|12036.2|12030.2|0
1651716900000|2022-05-05 02:15:00|12036.6|12030.6|12036.6|12030.6|12038.4|12032.4|12036.6|12030.6|0
1651717200000|2022-05-05 02:20:00|12034.7|12028.7|12029|12023|12034.7|12028.7|12029|12023|0
1651717500000|2022-05-05 02:25:00|12029.1|12023.1|12031|12025|12031|12025|12029|12023|0
1651717800000|2022-05-05 02:30:00|12029.1|12023.1|12029.1|12023.1|12029.1|12023.1|12029.1|12023.1|0
1651718100000|2022-05-05 02:35:00|12029|12023|12029.1|12023.1|12029.1|12023.1|12027.2|12021.2|0
1651718400000|2022-05-05 02:40:00|12027.2|12021.2|12029.1|12023.1|12029.1|12023.1|12027.2|12021.2|0
1651718700000|2022-05-05 02:45:00|12030.9|12024.9|12031|12025|12031|12025|12030.9|12024.9|0
1651719000000|2022-05-05 02:50:00|12032.8|12026.8|12031|12025|12032.9|12026.9|12031|12025|0
1651719300000|2022-05-05 02:55:00|12032.8|12026.8|12030.9|12024.9|12032.8|12026.8|12030.9|12024.9|0
1651719600000|2022-05-05 03:00:00|12032.8|12026.8|12034.7|12028.7|12035.7|12029.7|12032.8|12026.8|0
1651719900000|2022-05-05 03:05:00|12033.8|12027.8|12038.5|12032.5|12038.5|12032.5|12032.8|12026.8|0
1651720200000|2022-05-05 03:10:00|12039.5|12033.5|12040.4|12034.4|12040.4|12034.4|12038.5|12032.5|0
1651720500000|2022-05-05 03:15:00|12043.2|12037.2|12044.4|12038.4|12044.4|12038.4|12042.3|12036.3|0
1651720800000|2022-05-05 03:20:00|12043.9|12037.9|12048.4|12042.4|12048.4|12042.4|12042.3|12036.3|0
1651721100000|2022-05-05 03:25:00|12048|12042|12050.5|12044.5|12050.5|12044.5|12046.4|12040.4|0
1651721400000|2022-05-05 03:30:00|12050.4|12044.4|12048.4|12042.4|12050.4|12044.4|12047.4|12041.4|0
1651721700000|2022-05-05 03:35:00|12047.5|12041.5|12047.4|12041.4|12050.4|12044.4|12046.4|12040.4|0
1651722000000|2022-05-05 03:40:00|12047.8|12041.8|12048.4|12042.4|12050.4|12044.4|12046.4|12040.4|0
1651722300000|2022-05-05 03:45:00|12047.8|12041.8|12046|12040|12047.9|12041.9|12046|12040|0
1651722600000|2022-05-05 03:50:00|12046.9|12040.9|12044.1|12038.1|12047.8|12041.8|12044.1|12038.1|0
1651722900000|2022-05-05 03:55:00|12046|12040|12046|12040|12046|12040|12046|12040|0
1651723200000|2022-05-05 04:00:00|12045.1|12039.1|12047.9|12041.9|12047.9|12041.9|12045.1|12039.1|0
1651723500000|2022-05-05 04:05:00|12047.8|12041.8|12047.8|12041.8|12047.8|12041.8|12046|12040|0
1651723800000|2022-05-05 04:10:00|12046|12040|12047.8|12041.8|12047.9|12041.9|12046|12040|0
1651724100000|2022-05-05 04:15:00|12047.9|12041.9|12046.9|12040.9|12047.9|12041.9|12046|12040|0
1651724400000|2022-05-05 04:20:00|12047.8|12041.8|12047.8|12041.8|12047.8|12041.8|12046.9|12040.9|0
1651724700000|2022-05-05 04:25:00|12047.9|12041.9|12046|12040|12047.9|12041.9|12046|12040|0
1651725000000|2022-05-05 04:30:00|12046.9|12040.9|12046|12040|12047.9|12041.9|12046|12040|0
1651725300000|2022-05-05 04:35:00|12047.9|12041.9|12048|12042|12048|12042|12046.1|12040.1|0
1651725600000|2022-05-05 04:40:00|12047.9|12041.9|12049.9|12043.9|12049.9|12043.9|12046.1|12040.1|0
1651726200000|2022-05-05 04:50:00|12051.8|12045.8|12049.9|12043.9|12051.8|12045.8|12049.9|12043.9|0
1651726500000|2022-05-05 04:55:00|12050|12044|12050|12044|12050|12044|12049|12043|0
1651726800000|2022-05-05 05:00:00|12053|12047|12049.6|12043.6|12054.6|12048.6|12049.6|12043.6|0
1651727100000|2022-05-05 05:05:00|12049.5|12043.5|12045.7|12039.7|12051.8|12045.8|12045.7|12039.7|0
1651727400000|2022-05-05 05:10:00|12046.2|12040.2|12049.8|12043.8|12049.8|12043.8|12045.7|12039.7|0
1651727700000|2022-05-05 05:15:00|12048.4|12042.4|12047.4|12041.4|12049.3|12043.3|12047.4|12041.4|0
1651728000000|2022-05-05 05:20:00|12047.5|12041.5|12046.4|12040.4|12051.3|12045.3|12045.4|12039.4|0
1651728300000|2022-05-05 05:25:00|12046.3|12040.3|12046.3|12040.3|12046.4|12040.4|12044.4|12038.4|0
1651728600000|2022-05-05 05:30:00|12049.4|12043.4|12051|12045|12053|12047|12048.9|12042.9|0
1651728900000|2022-05-05 05:35:00|12051.9|12045.9|12051|12045|12057.1|12051.1|12051|12045|0
1651729200000|2022-05-05 05:40:00|12050.9|12044.9|12052|12046|12055|12049|12048.9|12042.9|0
1651729500000|2022-05-05 05:45:00|12052.4|12046.4|12042.8|12036.8|12053|12047|12042.8|12036.8|0
1651729800000|2022-05-05 05:50:00|12042|12036|12040.8|12034.8|12042.9|12036.9|12038.8|12032.8|0
1651730100000|2022-05-05 05:55:00|12040.9|12034.9|12042.9|12036.9|12042.9|12036.9|12038.8|12032.8|0
1651730400000|2022-05-05 06:00:00|12020.4|12018.4|12014.9|12012.9|12022.4|12020.4|12008.4|12006.4|45
1651730700000|2022-05-05 06:05:00|12015.4|12013.4|12003.4|12001.4|12015.9|12013.9|12000.9|11998.9|55
1651731000000|2022-05-05 06:10:00|12002.9|12000.9|12020.9|12018.9|12023.9|12021.9|12002.9|12000.9|118
1651731300000|2022-05-05 06:15:00|12019.9|12017.9|12028.4|12026.4|12034.9|12032.9|12018.4|12016.4|50
1651731600000|2022-05-05 06:20:00|12027.9|12025.9|12027.9|12025.9|12031.9|12029.9|12024.9|12022.9|30
1651731900000|2022-05-05 06:25:00|12027.4|12025.4|12008.9|12006.9|12027.9|12025.9|12007.9|12005.9|61
1651732200000|2022-05-05 06:30:00|12009.4|12007.4|12016.9|12014.9|12017.9|12015.9|12005.9|12003.9|25
1651732500000|2022-05-05 06:35:00|12017.4|12015.4|12023.9|12021.9|12026.4|12024.4|12017.4|12015.4|41
1651732800000|2022-05-05 06:40:00|12024.4|12022.4|12026.4|12024.4|12030.4|12028.4|12021.9|12019.9|10
1651733100000|2022-05-05 06:45:00|12026.9|12024.9|12036.4|12034.4|12036.4|12034.4|12026.9|12024.9|56
1651733400000|2022-05-05 06:50:00|12037.4|12035.4|12042.9|12040.9|12045.9|12043.9|12036.9|12034.9|125
1651733700000|2022-05-05 06:55:00|12043.4|12041.4|12025.4|12023.4|12046.9|12044.9|12020.4|12018.4|190
1651734000000|2022-05-05 07:00:00|12026.9|12024.9|12027.9|12025.9|12040.9|12038.9|11996.9|11994.9|1270
1651734300000|2022-05-05 07:05:00|12029.4|12027.4|12043.4|12041.4|12047.4|12045.4|12012.4|12010.4|581
1651734600000|2022-05-05 07:10:00|12044.4|12042.4|12001.9|11999.9|12050.9|12048.9|12001.4|11999.4|541
1651734900000|2022-05-05 07:15:00|12002.4|12000.4|12003.9|12001.9|12014.4|12012.4|12000.4|11998.4|405
1651735200000|2022-05-05 07:20:00|12003.4|12001.4|11997.4|11995.4|12008.9|12006.9|11992.9|11990.9|378
1651735500000|2022-05-05 07:25:00|11997.9|11995.9|11986.4|11984.4|11999.9|11997.9|11979.9|11977.9|366
1651735800000|2022-05-05 07:30:00|11985.9|11983.9|11981.9|11979.9|11995.4|11993.4|11978.9|11976.9|395
1651736100000|2022-05-05 07:35:00|11981.4|11979.4|11975.9|11973.9|11992.4|11990.4|11972.4|11970.4|393
1651736400000|2022-05-05 07:40:00|11975.5|11973.5|11992|11990|11996.5|11994.5|11974.5|11972.5|454
1651736700000|2022-05-05 07:45:00|11991.5|11989.5|11992|11990|12005.5|12003.5|11987|11985|204
1651737000000|2022-05-05 07:50:00|11992.5|11990.5|11991.5|11989.5|12001|11999|11989|11987|197
1651737300000|2022-05-05 07:55:00|11991|11989|11988.5|11986.5|11993.5|11991.5|11982|11980|187
1651737600000|2022-05-05 08:00:00|11987|11985|11977.5|11975.5|11992|11990|11974.5|11972.5|124
1651737900000|2022-05-05 08:05:00|11976|11974|11976.5|11974.5|11983.5|11981.5|11971.5|11969.5|136
1651738200000|2022-05-05 08:10:00|11976|11974|11982|11980|11989|11987|11971|11969|151
1651738500000|2022-05-05 08:15:00|11981.5|11979.5|11987|11985|11987.5|11985.5|11979.5|11977.5|87
1651738800000|2022-05-05 08:20:00|11986.5|11984.5|11997.5|11995.5|11999.5|11997.5|11985|11983|84
1651739100000|2022-05-05 08:25:00|11997|11995|11986|11984|11997|11995|11985|11983|69
1651739400000|2022-05-05 08:30:00|11985.5|11983.5|11985.5|11983.5|11991|11989|11981.5|11979.5|104
1651739700000|2022-05-05 08:35:00|11985|11983|11989|11987|11992.5|11990.5|11981|11979|65
1651740000000|2022-05-05 08:40:00|11988.5|11986.5|11975|11973|11989|11987|11970.5|11968.5|187
1651740300000|2022-05-05 08:45:00|11975.5|11973.5|11977|11975|11977.5|11975.5|11965.5|11963.5|115
1651740600000|2022-05-05 08:50:00|11976|11974|11957.5|11955.5|11976.5|11974.5|11957.5|11955.5|167
1651740900000|2022-05-05 08:55:00|11958|11956|11956.5|11954.5|11958|11956|11945.5|11943.5|194
1651741200000|2022-05-05 09:00:00|11955.5|11953.5|11958.5|11956.5|11959.5|11957.5|11950.5|11948.5|98
1651741500000|2022-05-05 09:05:00|11959|11957|11956|11954|11959.5|11957.5|11950.5|11948.5|155
1651741800000|2022-05-05 09:10:00|11955.5|11953.5|11965|11963|11968|11966|11955.5|11953.5|134
1651742100000|2022-05-05 09:15:00|11965.5|11963.5|11972.5|11970.5|11972.5|11970.5|11963.5|11961.5|101
1651742400000|2022-05-05 09:20:00|11973|11971|11959|11957|11973.5|11971.5|11955.5|11953.5|232
1651742700000|2022-05-05 09:25:00|11958.5|11956.5|11966.5|11964.5|11975|11973|11957.5|11955.5|100
1651743000000|2022-05-05 09:30:00|11966|11964|11968|11966|11976|11974|11965|11963|110
1651743300000|2022-05-05 09:35:00|11967.5|11965.5|11976.5|11974.5|11978|11976|11967|11965|108
1651743600000|2022-05-05 09:40:00|11976|11974|11982.5|11980.5|11983|11981|11974.5|11972.5|122
1651743900000|2022-05-05 09:45:00|11982|11980|11985.5|11983.5|11989.5|11987.5|11981|11979|128
1651744200000|2022-05-05 09:50:00|11985|11983|11982.5|11980.5|11992.5|11990.5|11981.5|11979.5|120
1651744500000|2022-05-05 09:55:00|11983|11981|11984.5|11982.5|11991|11989|11980.5|11978.5|155
1651744800000|2022-05-05 10:00:00|11984|11982|11983.5|11981.5|11989.5|11987.5|11981|11979|78
1651745100000|2022-05-05 10:05:00|11983|11981|11987|11985|11987|11985|11972.5|11970.5|74
1651745400000|2022-05-05 10:10:00|11987.5|11985.5|11993.5|11991.5|11994.5|11992.5|11985.5|11983.5|128
1651745700000|2022-05-05 10:15:00|11993|11991|11984|11982|11995|11993|11982.5|11980.5|88
1651746000000|2022-05-05 10:20:00|11983.5|11981.5|11988.5|11986.5|11993.5|11991.5|11978|11976|127
1651746300000|2022-05-05 10:25:00|11988|11986|11984.5|11982.5|11989|11987|11984.5|11982.5|67
1651746600000|2022-05-05 10:30:00|11985|11983|11979.5|11977.5|11990.5|11988.5|11978|11976|55
1651746900000|2022-05-05 10:35:00|11980|11978|11985|11983|11987.5|11985.5|11979|11977|53
1651747200000|2022-05-05 10:40:00|11985.5|11983.5|11992|11990|11992|11990|11984|11982|113
1651747500000|2022-05-05 10:45:00|11991.5|11989.5|11995|11993|11997|11995|11990.5|11988.5|41
1651747800000|2022-05-05 10:50:00|11994.5|11992.5|11999|11997|12001|11999|11994|11992|43
1651748100000|2022-05-05 10:55:00|11999.5|11997.5|11995|11993|12001|11999|11993.5|11991.5|112
1651748400000|2022-05-05 11:00:00|11996|11994|11996|11994|11998.5|11996.5|11986.5|11984.5|151
1651748700000|2022-05-05 11:05:00|11995|11993|11999|11997|12003|12001|11993|11991|689
1651749000000|2022-05-05 11:10:00|11998.5|11996.5|11990.5|11988.5|12001|11999|11986.5|11984.5|1670
1651749300000|2022-05-05 11:15:00|11989.5|11987.5|11987|11985|11993.5|11991.5|11985|11983|1170
1651749600000|2022-05-05 11:20:00|11986.5|11984.5|11988.5|11986.5|11991|11989|11983.5|11981.5|76
1651749900000|2022-05-05 11:25:00|11988|11986|11988|11986|11998.5|11996.5|11987|11985|107
1651750200000|2022-05-05 11:30:00|11987.5|11985.5|11997.5|11995.5|11998|11996|11987|11985|104
1651750500000|2022-05-05 11:35:00|11999|11997|12002|12000|12004.5|12002.5|11995.5|11993.5|87
1651750800000|2022-05-05 11:40:00|12001.7|11999.7|12010.7|12008.7|12011.2|12009.2|12001.2|11999.2|76
1651751100000|2022-05-05 11:45:00|12011.2|12009.2|12021.2|12019.2|12021.2|12019.2|12010.7|12008.7|135
1651751400000|2022-05-05 11:50:00|12022.2|12020.2|12020.7|12018.7|12031.2|12029.2|12019.2|12017.2|189
1651751700000|2022-05-05 11:55:00|12021.2|12019.2|12029.2|12027.2|12030.2|12028.2|12020.7|12018.7|96
1651752000000|2022-05-05 12:00:00|12028.2|12026.2|12019.7|12017.7|12029.2|12027.2|12019.2|12017.2|515
1651752300000|2022-05-05 12:05:00|12020.2|12018.2|12023.2|12021.2|12030.7|12028.7|12018.2|12016.2|151
1651752600000|2022-05-05 12:10:00|12023.7|12021.7|12028.2|12026.2|12030.7|12028.7|12023.2|12021.2|147
1651752900000|2022-05-05 12:15:00|12028.7|12026.7|12022.7|12020.7|12029.2|12027.2|12021.2|12019.2|135
1651753200000|2022-05-05 12:20:00|12023.2|12021.2|12022.7|12020.7|12031.2|12029.2|12019.7|12017.7|142
1651753500000|2022-05-05 12:25:00|12023.2|12021.2|12027.7|12025.7|12034.2|12032.2|12022.7|12020.7|237
1651753800000|2022-05-05 12:30:00|12027.2|12025.2|12019.7|12017.7|12030.2|12028.2|12017.7|12015.7|112
1651754100000|2022-05-05 12:35:00|12019.2|12017.2|12019.2|12017.2|12023.2|12021.2|12017.2|12015.2|88
1651754400000|2022-05-05 12:40:00|12018.7|12016.7|12009.2|12007.2|12020.2|12018.2|12007.7|12005.7|91
1651754700000|2022-05-05 12:45:00|12008.7|12006.7|12011.2|12009.2|12015.2|12013.2|12004.2|12002.2|190
1651755000000|2022-05-05 12:50:00|12012.2|12010.2|12016.2|12014.2|12020.2|12018.2|12006.7|12004.7|163
1651755300000|2022-05-05 12:55:00|12016.7|12014.7|12007.7|12005.7|12020.2|12018.2|12007.2|12005.2|96
1651755600000|2022-05-05 13:00:00|12008.2|12006.2|11988.2|11986.2|12008.2|12006.2|11987.7|11985.7|153
1651755900000|2022-05-05 13:05:00|11987.2|11985.2|11985.7|11983.7|11989.2|11987.2|11982.2|11980.2|141
1651756200000|2022-05-05 13:10:00|11986.2|11984.2|11982.2|11980.2|11986.2|11984.2|11976.2|11974.2|127
1651756500000|2022-05-05 13:15:00|11981.7|11979.7|11976.2|11974.2|11982.2|11980.2|11975.7|11973.7|153
1651756800000|2022-05-05 13:20:00|11976.7|11974.7|11986.2|11984.2|11989.2|11987.2|11974.7|11972.7|182
1651757100000|2022-05-05 13:25:00|11986.7|11984.7|11982.2|11980.2|11989.2|11987.2|11976.2|11974.2|177
1651757400000|2022-05-05 13:30:00|11981.7|11979.7|11989.7|11987.7|11989.7|11987.7|11967.7|11965.7|338
1651757700000|2022-05-05 13:35:00|11989.2|11987.2|11990.7|11988.7|11995.2|11993.2|11978.7|11976.7|254
1651758000000|2022-05-05 13:40:00|11990.2|11988.2|11980.7|11978.7|12001.2|11999.2|11979.2|11977.2|236
1651758300000|2022-05-05 13:45:00|11980.2|11978.2|11983.7|11981.7|11990.2|11988.2|11978.2|11976.2|195
1651758600000|2022-05-05 13:50:00|11983.2|11981.2|11988.2|11986.2|11991.2|11989.2|11978.2|11976.2|186
1651758900000|2022-05-05 13:55:00|11987.7|11985.7|11977.7|11975.7|11989.2|11987.2|11969.7|11967.7|193
1651759200000|2022-05-05 14:00:00|11977.2|11975.2|11957.7|11955.7|11977.2|11975.2|11957.7|11955.7|196
1651759500000|2022-05-05 14:05:00|11957.2|11955.2|11952.2|11950.2|11967.2|11965.2|11945.2|11943.2|479
1651759800000|2022-05-05 14:10:00|11952.5|11950.5|11963|11961|11963.5|11961.5|11945|11943|426
1651760100000|2022-05-05 14:15:00|11962|11960|11956|11954|11963.5|11961.5|11948|11946|197
1651760400000|2022-05-05 14:20:00|11955.5|11953.5|11941|11939|11956.5|11954.5|11933|11931|258
1651760700000|2022-05-05 14:25:00|11941.5|11939.5|11936|11934|11947|11945|11934.5|11932.5|245
1651761000000|2022-05-05 14:30:00|11935.5|11933.5|11934.5|11932.5|11939.5|11937.5|11925.5|11923.5|393
1651761300000|2022-05-05 14:35:00|11935|11933|11933|11931|11944.5|11942.5|11932.5|11930.5|372
1651761600000|2022-05-05 14:40:00|11932.5|11930.5|11935.5|11933.5|11940.5|11938.5|11925.5|11923.5|1078
1651761900000|2022-05-05 14:45:00|11936|11934|11910.5|11908.5|11939.5|11937.5|11910.5|11908.5|220
1651762200000|2022-05-05 14:50:00|11910|11908|11903|11901|11919.5|11917.5|11897.5|11895.5|350
1651762500000|2022-05-05 14:55:00|11902|11900|11918.5|11916.5|11921|11919|11901.5|11899.5|450
1651762800000|2022-05-05 15:00:00|11917.5|11915.5|11897.5|11895.5|11917.5|11915.5|11893.5|11891.5|658
1651763100000|2022-05-05 15:05:00|11897|11895|11878.5|11876.5|11898.5|11896.5|11867.5|11865.5|502
1651763400000|2022-05-05 15:10:00|11879.5|11877.5|11870.5|11868.5|11880|11878|11861.5|11859.5|456
1651763700000|2022-05-05 15:15:00|11869.5|11867.5|11864|11862|11875|11873|11855.5|11853.5|625
1651764000000|2022-05-05 15:20:00|11865|11863|11851|11849|11870.5|11868.5|11850|11848|533
1651764300000|2022-05-05 15:25:00|11851.5|11849.5|11873|11871|11873.5|11871.5|11847|11845|813
1651764600000|2022-05-05 15:30:00|11875|11873|11882|11880|11896.5|11894.5|11867|11865|999
1651764900000|2022-05-05 15:35:00|11883|11881|11889.5|11887.5|11897.5|11895.5|11881|11879|204
1651765200000|2022-05-05 15:40:00|11890|11888|11884.5|11882.5|11897|11895|11879|11877|343
1651765500000|2022-05-05 15:45:00|11884|11882|11872.5|11870.5|11884|11882|11866.5|11864.5|61
1651765800000|2022-05-05 15:50:00|11873.5|11871.5|11830.5|11828.5|11874.5|11872.5|11829|11827|109
1651766100000|2022-05-05 15:55:00|11831.5|11829.5|11843|11841|11848.5|11846.5|11831.5|11829.5|73
1651766400000|2022-05-05 16:00:00|11841|11839|11840.5|11838.5|11841|11839|11815.5|11813.5|121
1651766700000|2022-05-05 16:05:00|11841|11839|11847.5|11845.5|11854|11852|11838.5|11836.5|75
1651767000000|2022-05-05 16:10:00|11847|11845|11854.5|11852.5|11865|11863|11842|11840|40
1651767300000|2022-05-05 16:15:00|11855|11853|11864.5|11862.5|11865.5|11863.5|11844.5|11842.5|33
1651767600000|2022-05-05 16:20:00|11865|11863|11852.5|11850.5|11870.5|11868.5|11849.5|11847.5|51
1651767900000|2022-05-05 16:25:00|11852|11850|11860.5|11858.5|11872|11870|11852|11850|79
1651768200000|2022-05-05 16:30:00|11858.5|11856.5|11857.5|11855.5|11870.5|11868.5|11856.5|11854.5|29
1651768500000|2022-05-05 16:35:00|11857|11855|11848|11846|11857.5|11855.5|11839.5|11837.5|62
1651768800000|2022-05-05 16:40:00|11847.5|11845.5|11844|11842|11848|11846|11839|11837|28
1651769100000|2022-05-05 16:45:00|11843.5|11841.5|11845|11843|11850.5|11848.5|11834|11832|47
1651769400000|2022-05-05 16:50:00|11846.5|11844.5|11858|11856|11862|11860|11845|11843|30
1651769700000|2022-05-05 16:55:00|11858.5|11856.5|11862|11860|11865|11863|11855|11853|23
1651770000000|2022-05-05 17:00:00|11862.5|11860.5|11881|11879|11888.5|11886.5|11862.5|11860.5|55
1651770300000|2022-05-05 17:05:00|11880.5|11878.5|11885.5|11883.5|11889.5|11887.5|11876|11874|14
1651770600000|2022-05-05 17:10:00|11880|11878|11877.5|11875.5|11884.5|11882.5|11876|11874|24
1651770900000|2022-05-05 17:15:00|11878|11876|11878.5|11876.5|11882.5|11880.5|11868.5|11866.5|20
1651771200000|2022-05-05 17:20:00|11878|11876|11871.5|11869.5|11883|11881|11869.5|11867.5|19
1651771500000|2022-05-05 17:25:00|11871|11869|11873.5|11871.5|11877.5|11875.5|11866|11864|18
1651771800000|2022-05-05 17:30:00|11868.5|11866.5|11871.5|11869.5|11874|11872|11862.5|11860.5|15
1651772100000|2022-05-05 17:35:00|11871|11869|11880|11878|11899.5|11897.5|11871|11869|56
1651772400000|2022-05-05 17:40:00|11879.5|11877.5|11882|11880|11892|11890|11877|11875|20
1651772700000|2022-05-05 17:45:00|11881.5|11879.5|11874.5|11872.5|11885.5|11883.5|11874.5|11872.5|16
1651773000000|2022-05-05 17:50:00|11869.5|11867.5|11866.5|11864.5|11873.5|11871.5|11860|11858|15
1651773300000|2022-05-05 17:55:00|11867|11865|11869.5|11867.5|11873|11871|11867|11865|10
1651773600000|2022-05-05 18:00:00|11869|11867|11860.5|11858.5|11871.5|11869.5|11856.5|11854.5|18
1651773900000|2022-05-05 18:05:00|11861|11859|11865.5|11863.5|11872|11870|11861|11859|6
1651774200000|2022-05-05 18:10:00|11866|11864|11858|11856|11869.5|11867.5|11852.5|11850.5|21
1651774500000|2022-05-05 18:15:00|11857.5|11855.5|11884|11882|11885.5|11883.5|11857.5|11855.5|32
1651774800000|2022-05-05 18:20:00|11884.5|11882.5|11856.5|11854.5|11886.5|11884.5|11855|11853|30
1651775100000|2022-05-05 18:25:00|11856|11854|11840.5|11838.5|11856|11854|11840.5|11838.5|33
1651775400000|2022-05-05 18:30:00|11841|11839|11837.5|11835.5|11845.5|11843.5|11833.5|11831.5|7
1651775700000|2022-05-05 18:35:00|11837|11835|11843.5|11841.5|11846|11844|11833.5|11831.5|12
1651776000000|2022-05-05 18:40:00|11843|11841|11844.5|11842.5|11849.5|11847.5|11839|11837|4
1651776300000|2022-05-05 18:45:00|11845.5|11843.5|11850.5|11848.5|11854|11852|11842|11840|15
1651776600000|2022-05-05 18:50:00|11851|11849|11854.5|11852.5|11870|11868|11850.5|11848.5|18
1651776900000|2022-05-05 18:55:00|11854|11852|11849|11847|11854|11852|11843|11841|7
1651777200000|2022-05-05 19:00:00|11849.5|11847.5|11832|11830|11852|11850|11832|11830|6
1651777500000|2022-05-05 19:05:00|11832.5|11830.5|11828.5|11826.5|11839|11837|11823.5|11821.5|33
1651777800000|2022-05-05 19:10:00|11829|11827|11827.5|11825.5|11834|11832|11824.5|11822.5|27
1651778100000|2022-05-05 19:15:00|11827|11825|11828|11826|11833|11831|11822.5|11820.5|23
1651778400000|2022-05-05 19:20:00|11827|11825|11825|11823|11830|11828|11821|11819|40
1651778700000|2022-05-05 19:25:00|11826.5|11824.5|11816|11814|11834.5|11832.5|11815|11813|73
1651779000000|2022-05-05 19:30:00|11817.5|11815.5|11825.5|11823.5|11830.5|11828.5|11806.5|11804.5|59
1651779300000|2022-05-05 19:35:00|11826|11824|11828.5|11826.5|11833|11831|11823|11821|24
1651779600000|2022-05-05 19:40:00|11829|11827|11828.5|11826.5|11839|11837|11826.5|11824.5|20
1651779900000|2022-05-05 19:45:00|11829|11827|11809.5|11807.5|11836.5|11834.5|11805.5|11803.5|32
1651780200000|2022-05-05 19:50:00|11808|11806|11836.5|11834.5|11853.5|11851.5|11808|11806|98
1651780500000|2022-05-05 19:55:00|11839|11837|11847.7|11841.7|11856|11854|11839|11837|29
1651780800000|2022-05-05 20:00:00|11849|11843|11853.3|11847.3|11858.3|11852.3|11842.6|11836.6|0
1651781100000|2022-05-05 20:05:00|11853.1|11847.1|11852.5|11846.5|11856.6|11850.6|11843|11837|0
1651781400000|2022-05-05 20:10:00|11852.9|11846.9|11861.1|11855.1|11865|11859|11851.1|11845.1|0
1651781700000|2022-05-05 20:15:00|11860.7|11854.7|11856.1|11850.1|11862.1|11856.1|11855.6|11849.6|0
1651782000000|2022-05-05 20:20:00|11856.4|11850.4|11853.5|11847.5|11860.5|11854.5|11853.3|11847.3|0
1651782300000|2022-05-05 20:25:00|11853.1|11847.1|11854.9|11848.9|11856|11850|11851.4|11845.4|0
1651782600000|2022-05-05 20:30:00|11855.5|11849.5|11853.1|11847.1|11856.4|11850.4|11851.4|11845.4|0
1651782900000|2022-05-05 20:35:00|11851.6|11845.6|11857.4|11851.4|11857.4|11851.4|11851.4|11845.4|0
1651783200000|2022-05-05 20:40:00|11857.8|11851.8|11865.9|11859.9|11865.9|11859.9|11856|11850|0
1651783500000|2022-05-05 20:45:00|11866|11860|11863.2|11857.2|11870.6|11864.6|11863.2|11857.2|0
1651783800000|2022-05-05 20:50:00|11863|11857|11862.8|11856.8|11866.3|11860.3|11862.1|11856.1|0
1651784100000|2022-05-05 20:55:00|11863|11857|11860.1|11854.1|11865|11859|11855.3|11849.3|0
1651784400000|2022-05-05 21:00:00|11859.9|11853.9|11856.5|11850.5|11861.9|11855.9|11856.3|11850.3|0
1651784700000|2022-05-05 21:05:00|11856.1|11850.1|11855.9|11849.9|11856.5|11850.5|11855.5|11849.5|0
1651785000000|2022-05-05 21:10:00|11856.3|11850.3|11852.6|11846.6|11856.8|11850.8|11852.6|11846.6|0
1651785300000|2022-05-05 21:15:00|11853.5|11847.5|11853.2|11847.2|11853.7|11847.7|11853|11847|0
1651785600000|2022-05-05 21:20:00|11853.1|11847.1|11850.8|11844.8|11853.1|11847.1|11850.6|11844.6|0
1651785900000|2022-05-05 21:25:00|11851|11845|11850.2|11844.2|11851|11845|11850.1|11844.1|0
1651786200000|2022-05-05 21:30:00|11850.4|11844.4|11847.1|11841.1|11851.2|11845.2|11847.1|11841.1|0
1651786500000|2022-05-05 21:35:00|11846.9|11840.9|11844.7|11838.7|11846.9|11840.9|11842.5|11836.5|0
1651786800000|2022-05-05 21:40:00|11844.5|11838.5|11843.7|11837.7|11844.5|11838.5|11843.3|11837.3|0
1651787100000|2022-05-05 21:45:00|11844.3|11838.3|11844.5|11838.5|11844.7|11838.7|11844.3|11838.3|0
1651787400000|2022-05-05 21:50:00|11844.3|11838.3|11844.9|11838.9|11844.9|11838.9|11844.3|11838.3|0
1651787700000|2022-05-05 21:55:00|11844.7|11838.7|11844.3|11838.3|11844.7|11838.7|11843.9|11837.9|0
1651788000000|2022-05-05 22:00:00|11844.2|11838.2|11842.1|11836.1|11847.2|11841.2|11838.1|11832.1|0
1651788300000|2022-05-05 22:05:00|11841.9|11835.9|11841.4|11835.4|11844.3|11838.3|11840.8|11834.8|0
1651788600000|2022-05-05 22:10:00|11841.8|11835.8|11846.4|11840.4|11846.4|11840.4|11841.8|11835.8|0
1651788900000|2022-05-05 22:15:00|11846|11840|11834.9|11828.9|11846|11840|11834.9|11828.9|0
1651789200000|2022-05-05 22:20:00|11835|11829|11834|11828|11838.3|11832.3|11831.6|11825.6|0
1651789500000|2022-05-05 22:25:00|11833.6|11827.6|11834.6|11828.6|11836.1|11830.1|11831.5|11825.5|0
1651789800000|2022-05-05 22:30:00|11834.9|11828.9|11842.5|11836.5|11844.9|11838.9|11834.9|11828.9|0
1651790100000|2022-05-05 22:35:00|11842.9|11836.9|11844.3|11838.3|11846|11840|11842.5|11836.5|0
1651790400000|2022-05-05 22:40:00|11844.5|11838.5|11845|11839|11846|11840|11843.5|11837.5|0
1651790700000|2022-05-05 22:45:00|11845.1|11839.1|11845.2|11839.2|11848.2|11842.2|11844.5|11838.5|0
1651791000000|2022-05-05 22:50:00|11845.3|11839.3|11839.2|11833.2|11845.6|11839.6|11838.6|11832.6|0
1651791300000|2022-05-05 22:55:00|11839.4|11833.4|11844.1|11838.1|11845|11839|11839.4|11833.4|0
1651791600000|2022-05-05 23:00:00|11843.9|11837.9|11844.5|11838.5|11844.7|11838.7|11840.4|11834.4|0
1651791900000|2022-05-05 23:05:00|11844.7|11838.7|11844.1|11838.1|11845.6|11839.6|11843.1|11837.1|0
1651792200000|2022-05-05 23:10:00|11844.3|11838.3|11842.1|11836.1|11845|11839|11840.8|11834.8|0
1651792500000|2022-05-05 23:15:00|11842.5|11836.5|11839.2|11833.2|11842.9|11836.9|11839.2|11833.2|0
1651792800000|2022-05-05 23:20:00|11839.4|11833.4|11840.4|11834.4|11841.7|11835.7|11838.6|11832.6|0
1651793100000|2022-05-05 23:25:00|11840.8|11834.8|11844.3|11838.3|11844.3|11838.3|11839.2|11833.2|0
1651793400000|2022-05-05 23:30:00|11844.5|11838.5|11848.5|11842.5|11848.9|11842.9|11844.3|11838.3|0
1651793700000|2022-05-05 23:35:00|11848.6|11842.6|11847.2|11841.2|11848.9|11842.9|11845|11839|0
1651794000000|2022-05-05 23:40:00|11847|11841|11846.4|11840.4|11848.9|11842.9|11846|11840|0
1651794300000|2022-05-05 23:45:00|11846.6|11840.6|11844.3|11838.3|11847.8|11841.8|11842.1|11836.1|0
1651794600000|2022-05-05 23:50:00|11843.9|11837.9|11848.7|11842.7|11848.9|11842.9|11843.9|11837.9|0
1651794900000|2022-05-05 23:55:00|11848.9|11842.9|11849.3|11843.3|11851.1|11845.1|11847.8|11841.8|0
1651795200000|2022-05-06 00:00:00|11849.4|11843.4|11842.1|11836.1|11852.4|11846.4|11840.6|11834.6|0
1651795500000|2022-05-06 00:05:00|11841.7|11835.7|11834.7|11828.7|11841.7|11835.7|11829.3|11823.3|0
1651795800000|2022-05-06 00:10:00|11835.1|11829.1|11830.7|11824.7|11839.6|11833.6|11828.9|11822.9|0
1651796100000|2022-05-06 00:15:00|11830.5|11824.5|11839.6|11833.6|11840.5|11834.5|11827.9|11821.9|0
1651796400000|2022-05-06 00:20:00|11838.6|11832.6|11840.5|11834.5|11842.5|11836.5|11838.6|11832.6|0
1651796700000|2022-05-06 00:25:00|11838.6|11832.6|11842.4|11836.4|11842.4|11836.4|11838.6|11832.6|0
1651797000000|2022-05-06 00:30:00|11843.1|11837.1|11838.8|11832.8|11843.1|11837.1|11833.7|11827.7|0
1651797300000|2022-05-06 00:35:00|11839.3|11833.3|11837.8|11831.8|11841.9|11835.9|11835.7|11829.7|0
1651797600000|2022-05-06 00:40:00|11838.2|11832.2|11845|11839|11846|11840|11837.8|11831.8|0
1651797900000|2022-05-06 00:45:00|11842.1|11836.1|11840.2|11834.2|11845.9|11839.9|11838.2|11832.2|0
1651798200000|2022-05-06 00:50:00|11840.1|11834.1|11838.2|11832.2|11846|11840|11836.3|11830.3|0
1651798500000|2022-05-06 00:55:00|11838.3|11832.3|11834.3|11828.3|11838.3|11832.3|11830.4|11824.4|0
1651798800000|2022-05-06 01:00:00|11834.7|11828.7|11835.6|11829.6|11839.8|11833.8|11833.5|11827.5|0
1651799100000|2022-05-06 01:05:00|11836.6|11830.6|11837.7|11831.7|11839.8|11833.8|11833.5|11827.5|0
1651799400000|2022-05-06 01:10:00|11836.8|11830.8|11831.5|11825.5|11836.8|11830.8|11831.5|11825.5|0
1651799700000|2022-05-06 01:15:00|11830.1|11824.1|11827.3|11821.3|11831.5|11825.5|11825.3|11819.3|0
1651800000000|2022-05-06 01:20:00|11826.4|11820.4|11828.4|11822.4|11829.4|11823.4|11823.2|11817.2|0
1651800300000|2022-05-06 01:25:00|11827.3|11821.3|11835.6|11829.6|11837.7|11831.7|11827.3|11821.3|0
1651800600000|2022-05-06 01:30:00|11836.1|11830.1|11827.4|11821.4|11837.7|11831.7|11827.4|11821.4|0
1651800900000|2022-05-06 01:35:00|11828.3|11822.3|11833.6|11827.6|11835.7|11829.7|11827.4|11821.4|0
1651801200000|2022-05-06 01:40:00|11832.7|11826.7|11831.5|11825.5|11839.8|11833.8|11830.5|11824.5|0
1651801500000|2022-05-06 01:45:00|11829.5|11823.5|11830.5|11824.5|11834.4|11828.4|11828.6|11822.6|0
1651801800000|2022-05-06 01:50:00|11830.3|11824.3|11828.5|11822.5|11832.4|11826.4|11828.5|11822.5|0
1651802100000|2022-05-06 01:55:00|11828.6|11822.6|11830.5|11824.5|11830.5|11824.5|11827.6|11821.6|0
1651802400000|2022-05-06 02:00:00|11832.4|11826.4|11833.5|11827.5|11837.7|11831.7|11831.5|11825.5|0
1651802700000|2022-05-06 02:05:00|11833.1|11827.1|11825.3|11819.3|11833.5|11827.5|11825.3|11819.3|0
1651803000000|2022-05-06 02:10:00|11824.4|11818.4|11824.3|11818.3|11825.3|11819.3|11822.2|11816.2|0
1651803300000|2022-05-06 02:15:00|11823.8|11817.8|11829.4|11823.4|11831.5|11825.5|11823.2|11817.2|0
1651803600000|2022-05-06 02:20:00|11828.5|11822.5|11827.4|11821.4|11829.4|11823.4|11827.4|11821.4|0
1651803900000|2022-05-06 02:25:00|11826.9|11820.9|11837.7|11831.7|11839.8|11833.8|11825.3|11819.3|0
1651804200000|2022-05-06 02:30:00|11838.2|11832.2|11839.8|11833.8|11843.9|11837.9|11837.7|11831.7|0
1651804500000|2022-05-06 02:35:00|11838.9|11832.9|11835.6|11829.6|11839.8|11833.8|11835.6|11829.6|0
1651804800000|2022-05-06 02:40:00|11835.7|11829.7|11832.6|11826.6|11835.7|11829.7|11831.5|11825.5|0
1651805100000|2022-05-06 02:45:00|11832.5|11826.5|11834.5|11828.5|11834.5|11828.5|11830.6|11824.6|0
1651805400000|2022-05-06 02:50:00|11832.6|11826.6|11836.4|11830.4|11836.5|11830.5|11832.6|11826.6|0
1651805700000|2022-05-06 02:55:00|11834.5|11828.5|11838.3|11832.3|11840.3|11834.3|11834.5|11828.5|0
1651806000000|2022-05-06 03:00:00|11840.3|11834.3|11839.8|11833.8|11844|11838|11839.8|11833.8|0
1651806300000|2022-05-06 03:05:00|11837.8|11831.8|11837.7|11831.7|11838.8|11832.8|11835.7|11829.7|0
1651806600000|2022-05-06 03:10:00|11837.8|11831.8|11831.6|11825.6|11837.8|11831.8|11831.6|11825.6|0
1651806900000|2022-05-06 03:15:00|11832.5|11826.5|11831.6|11825.6|11833.6|11827.6|11831.6|11825.6|0
1651807200000|2022-05-06 03:20:00|11832|11826|11835.7|11829.7|11835.7|11829.7|11831.6|11825.6|0
1651807500000|2022-05-06 03:25:00|11834.8|11828.8|11829.6|11823.6|11834.8|11828.8|11827.5|11821.5|0
1651807800000|2022-05-06 03:30:00|11830|11824|11842|11836|11842|11836|11827.5|11821.5|0
1651808100000|2022-05-06 03:35:00|11841.1|11835.1|11844|11838|11844.1|11838.1|11835.8|11829.8|0
1651808400000|2022-05-06 03:40:00|11842|11836|11844.1|11838.1|11845.1|11839.1|11839.9|11833.9|0
1651808700000|2022-05-06 03:45:00|11844.5|11838.5|11846.1|11840.1|11848.2|11842.2|11844|11838|0
1651809000000|2022-05-06 03:50:00|11846.5|11840.5|11854.4|11848.4|11856.4|11850.4|11846.1|11840.1|0
1651809300000|2022-05-06 03:55:00|11854.8|11848.8|11858.7|11852.7|11858.8|11852.8|11854.6|11848.6|0
1651809600000|2022-05-06 04:00:00|11858.3|11852.3|11854.6|11848.6|11858.7|11852.7|11854.6|11848.6|0
1651809900000|2022-05-06 04:05:00|11855.1|11849.1|11852.6|11846.6|11856.7|11850.7|11852.6|11846.6|0
1651810200000|2022-05-06 04:10:00|11852.1|11846.1|11846.4|11840.4|11852.6|11846.6|11846.4|11840.4|0
1651810500000|2022-05-06 04:15:00|11845.4|11839.4|11838.1|11832.1|11846.4|11840.4|11838.1|11832.1|0
1651810800000|2022-05-06 04:20:00|11837.6|11831.6|11842.2|11836.2|11842.2|11836.2|11836|11830|0
1651811100000|2022-05-06 04:25:00|11841.8|11835.8|11844.3|11838.3|11844.3|11838.3|11840.2|11834.2|0
1651811400000|2022-05-06 04:30:00|11843.4|11837.4|11842.2|11836.2|11843.4|11837.4|11838.1|11832.1|0
1651811700000|2022-05-06 04:35:00|11841.2|11835.2|11842.2|11836.2|11842.2|11836.2|11840.1|11834.1|0
1651812000000|2022-05-06 04:40:00|11841.7|11835.7|11836|11830|11842.2|11836.2|11834|11828|0
1651812300000|2022-05-06 04:45:00|11835.6|11829.6|11831.9|11825.9|11835.6|11829.6|11829.8|11823.8|0
1651812600000|2022-05-06 04:50:00|11834|11828|11834|11828|11835|11829|11831.9|11825.9|0
1651812900000|2022-05-06 04:55:00|11834.4|11828.4|11838.1|11832.1|11840.2|11834.2|11834.4|11828.4|0
1651813200000|2022-05-06 05:00:00|11837.6|11831.6|11836.1|11830.1|11838.1|11832.1|11827.7|11821.7|0
1651813500000|2022-05-06 05:05:00|11837|11831|11830|11824|11840.2|11834.2|11830|11824|0
1651813800000|2022-05-06 05:10:00|11832.1|11826.1|11828|11822|11834.2|11828.2|11828|11822|0
1651814100000|2022-05-06 05:15:00|11829.4|11823.4|11833.4|11827.4|11834.3|11828.3|11825.6|11819.6|0
1651814400000|2022-05-06 05:20:00|11833.3|11827.3|11829.5|11823.5|11835.3|11829.3|11829.5|11823.5|0
1651814700000|2022-05-06 05:25:00|11829.6|11823.6|11833.4|11827.4|11835.3|11829.3|11826.7|11820.7|0
1651815000000|2022-05-06 05:30:00|11833.3|11827.3|11832.1|11826.1|11840.4|11834.4|11823.9|11817.9|0
1651815300000|2022-05-06 05:35:00|11832.6|11826.6|11840.4|11834.4|11840.4|11834.4|11830.1|11824.1|0
1651815600000|2022-05-06 05:40:00|11839.9|11833.9|11832.1|11826.1|11839.9|11833.9|11832.1|11826.1|0
1651815900000|2022-05-06 05:45:00|11831.2|11825.2|11826|11820|11832.1|11826.1|11823.9|11817.9|0
1651816200000|2022-05-06 05:50:00|11826.4|11820.4|11832.2|11826.2|11834.2|11828.2|11826|11820|0
1651816500000|2022-05-06 05:55:00|11832.6|11826.6|11832.2|11826.2|11833.2|11827.2|11821.8|11815.8|0
1651816800000|2022-05-06 06:00:00|11839.5|11837.5|11854.5|11852.5|11854.5|11852.5|11831|11829|48
1651817100000|2022-05-06 06:05:00|11856|11854|11865|11863|11868|11866|11855.5|11853.5|93
1651817400000|2022-05-06 06:10:00|11865.5|11863.5|11879|11877|11879|11877|11863.5|11861.5|65
1651817700000|2022-05-06 06:15:00|11880.5|11878.5|11872|11870|11880.5|11878.5|11865.5|11863.5|46
1651818000000|2022-05-06 06:20:00|11874|11872|11875.5|11873.5|11879|11877|11870.5|11868.5|44
1651818300000|2022-05-06 06:25:00|11875|11873|11861.5|11859.5|11876|11874|11861|11859|60
1651818600000|2022-05-06 06:30:00|11862|11860|11863.5|11861.5|11868|11866|11859.5|11857.5|48
1651818900000|2022-05-06 06:35:00|11864|11862|11873.5|11871.5|11875.5|11873.5|11859|11857|40
1651819200000|2022-05-06 06:40:00|11874|11872|11873|11871|11875.5|11873.5|11871.5|11869.5|29
1651819500000|2022-05-06 06:45:00|11873.5|11871.5|11860.5|11858.5|11876|11874|11860.5|11858.5|25
1651819800000|2022-05-06 06:50:00|11861|11859|11853|11851|11866|11864|11853|11851|51
1651820100000|2022-05-06 06:55:00|11852.5|11850.5|11852.5|11850.5|11866.5|11864.5|11850.5|11848.5|54
1651820400000|2022-05-06 07:00:00|11852|11850|11860|11858|11861|11859|11835.5|11833.5|705
1651820700000|2022-05-06 07:05:00|11861|11859|11854.5|11852.5|11868.5|11866.5|11847|11845|429
1651821000000|2022-05-06 07:10:00|11853|11851|11842.5|11840.5|11853|11851|11816.5|11814.5|597
1651821300000|2022-05-06 07:15:00|11844.5|11842.5|11845|11843|11852|11850|11834|11832|313
1651821600000|2022-05-06 07:20:00|11845.5|11843.5|11828.5|11826.5|11846|11844|11822.5|11820.5|497
1651821900000|2022-05-06 07:25:00|11828|11826|11827.5|11825.5|11839|11837|11820|11818|282
1651822200000|2022-05-06 07:30:00|11827|11825|11784.5|11782.5|11828.5|11826.5|11778|11776|738
1651822500000|2022-05-06 07:35:00|11784|11782|11787|11785|11789|11787|11775|11773|376
1651822800000|2022-05-06 07:40:00|11788.6|11786.6|11800.6|11798.6|11810.1|11808.1|11783.6|11781.6|361
1651823100000|2022-05-06 07:45:00|11800.1|11798.1|11800.6|11798.6|11810.1|11808.1|11797.1|11795.1|230
1651823400000|2022-05-06 07:50:00|11801.1|11799.1|11819.6|11817.6|11823.6|11821.6|11793.1|11791.1|279
1651823700000|2022-05-06 07:55:00|11819.1|11817.1|11832.1|11830.1|11832.1|11830.1|11817.6|11815.6|188
1651824000000|2022-05-06 08:00:00|11833.1|11831.1|11828.6|11826.6|11833.1|11831.1|11805.1|11803.1|343
1651824300000|2022-05-06 08:05:00|11829.1|11827.1|11822.6|11820.6|11840.1|11838.1|11820.1|11818.1|274
1651824600000|2022-05-06 08:10:00|11823.1|11821.1|11808.6|11806.6|11832.1|11830.1|11801.6|11799.6|307
1651824900000|2022-05-06 08:15:00|11808.1|11806.1|11821.6|11819.6|11824.1|11822.1|11793.6|11791.6|232
1651825200000|2022-05-06 08:20:00|11822.1|11820.1|11808.1|11806.1|11823.1|11821.1|11804.6|11802.6|201
1651825500000|2022-05-06 08:25:00|11808.6|11806.6|11822.6|11820.6|11822.6|11820.6|11804.1|11802.1|366
1651825800000|2022-05-06 08:30:00|11823.1|11821.1|11822.1|11820.1|11833.6|11831.6|11819.1|11817.1|295
1651826100000|2022-05-06 08:35:00|11823.1|11821.1|11819.1|11817.1|11824.1|11822.1|11813.1|11811.1|295
1651826400000|2022-05-06 08:40:00|11818.6|11816.6|11809.6|11807.6|11820.1|11818.1|11801.1|11799.1|205
1651826700000|2022-05-06 08:45:00|11810.1|11808.1|11814.6|11812.6|11822.6|11820.6|11809.6|11807.6|203
1651827000000|2022-05-06 08:50:00|11815.1|11813.1|11805.6|11803.6|11816.1|11814.1|11804.1|11802.1|201
1651827300000|2022-05-06 08:55:00|11805.1|11803.1|11808.1|11806.1|11820.1|11818.1|11804.1|11802.1|167
1651827600000|2022-05-06 09:00:00|11808.6|11806.6|11813.1|11811.1|11815.1|11813.1|11800.1|11798.1|224
1651827900000|2022-05-06 09:05:00|11813.6|11811.6|11795.1|11793.1|11814.1|11812.1|11795.1|11793.1|193
1651828200000|2022-05-06 09:10:00|11794.6|11792.6|11796.1|11794.1|11802.1|11800.1|11794.6|11792.6|126
1651828500000|2022-05-06 09:15:00|11796.6|11794.6|11790.1|11788.1|11799.1|11797.1|11789.1|11787.1|131
1651828800000|2022-05-06 09:20:00|11790.6|11788.6|11780.6|11778.6|11791.6|11789.6|11770.1|11768.1|294
1651829100000|2022-05-06 09:25:00|11781.1|11779.1|11769.1|11767.1|11786.1|11784.1|11769.1|11767.1|245
1651829400000|2022-05-06 09:30:00|11770.1|11768.1|11793.6|11791.6|11794.6|11792.6|11768.6|11766.6|220
1651829700000|2022-05-06 09:35:00|11794.1|11792.1|11800.6|11798.6|11801.6|11799.6|11786.6|11784.6|135
1651830000000|2022-05-06 09:40:00|11801.1|11799.1|11800.6|11798.6|11802.1|11800.1|11797.1|11795.1|81
1651830300000|2022-05-06 09:45:00|11801.1|11799.1|11809.6|11807.6|11825.1|11823.1|11801.1|11799.1|276
1651830600000|2022-05-06 09:50:00|11809.1|11807.1|11809.6|11807.6|11815.6|11813.6|11807.1|11805.1|120
1651830900000|2022-05-06 09:55:00|11809.1|11807.1|11808.1|11806.1|11815.1|11813.1|11803.6|11801.6|106
1651831200000|2022-05-06 10:00:00|11808.6|11806.6|11808.6|11806.6|11815.1|11813.1|11804.1|11802.1|105
1651831500000|2022-05-06 10:05:00|11808.1|11806.1|11812.6|11810.6|11820.6|11818.6|11808.1|11806.1|97
1651831800000|2022-05-06 10:10:00|11812.1|11810.1|11812.6|11810.6|11820.6|11818.6|11805.1|11803.1|105
1651832100000|2022-05-06 10:15:00|11813.1|11811.1|11811.6|11809.6|11817.1|11815.1|11805.1|11803.1|68
1651832400000|2022-05-06 10:20:00|11812.1|11810.1|11818.1|11816.1|11821.6|11819.6|11805.1|11803.1|127
1651832700000|2022-05-06 10:25:00|11817.6|11815.6|11833.1|11831.1|11833.1|11831.1|11817.6|11815.6|83
1651833000000|2022-05-06 10:30:00|11834.6|11832.6|11828.6|11826.6|11845.1|11843.1|11828.6|11826.6|137
1651833300000|2022-05-06 10:35:00|11828.1|11826.1|11831.6|11829.6|11834.1|11832.1|11824.6|11822.6|125
1651833600000|2022-05-06 10:40:00|11832.1|11830.1|11824.6|11822.6|11832.6|11830.6|11822.6|11820.6|93
1651833900000|2022-05-06 10:45:00|11824.1|11822.1|11826.6|11824.6|11829.1|11827.1|11819.6|11817.6|54
1651834200000|2022-05-06 10:50:00|11827.1|11825.1|11825.6|11823.6|11828.1|11826.1|11821.6|11819.6|94
1651834500000|2022-05-06 10:55:00|11825.1|11823.1|11815.1|11813.1|11825.1|11823.1|11809.6|11807.6|103
1651834800000|2022-05-06 11:00:00|11815.6|11813.6|11800.6|11798.6|11816.1|11814.1|11800.1|11798.1|143
1651835100000|2022-05-06 11:05:00|11800.1|11798.1|11799.1|11797.1|11806.1|11804.1|11795.6|11793.6|122
1651835400000|2022-05-06 11:10:00|11798.6|11796.6|11786.1|11784.1|11799.6|11797.6|11784.6|11782.6|79
1651835700000|2022-05-06 11:15:00|11786.6|11784.6|11774.1|11772.1|11786.6|11784.6|11773.6|11771.6|81
1651836000000|2022-05-06 11:20:00|11774.6|11772.6|11780.1|11778.1|11783.6|11781.6|11773.6|11771.6|121
1651836300000|2022-05-06 11:25:00|11780.6|11778.6|11782.6|11780.6|11788.1|11786.1|11772.1|11770.1|154
1651836600000|2022-05-06 11:30:00|11782.1|11780.1|11780.6|11778.6|11784.1|11782.1|11773.1|11771.1|163
1651836900000|2022-05-06 11:35:00|11781.1|11779.1|11776.6|11774.6|11781.6|11779.6|11768.1|11766.1|111
1651837200000|2022-05-06 11:40:00|11776.7|11774.7|11780.7|11778.7|11780.7|11778.7|11773.7|11771.7|112
1651837500000|2022-05-06 11:45:00|11780.2|11778.2|11778.2|11776.2|11782.2|11780.2|11774.2|11772.2|160
1651837800000|2022-05-06 11:50:00|11777.7|11775.7|11777.2|11775.2|11781.7|11779.7|11775.2|11773.2|138
1651838100000|2022-05-06 11:55:00|11777.7|11775.7|11775.2|11773.2|11781.2|11779.2|11769.2|11767.2|145
1651838400000|2022-05-06 12:00:00|11773.7|11771.7|11787.2|11785.2|11787.7|11785.7|11773.2|11771.2|213
1651838700000|2022-05-06 12:05:00|11787.7|11785.7|11787.7|11785.7|11792.7|11790.7|11780.2|11778.2|182
1651839000000|2022-05-06 12:10:00|11788.2|11786.2|11784.2|11782.2|11791.7|11789.7|11783.2|11781.2|267
1651839300000|2022-05-06 12:15:00|11784.7|11782.7|11784.7|11782.7|11789.2|11787.2|11784.2|11782.2|148
1651839600000|2022-05-06 12:20:00|11785.2|11783.2|11783.2|11781.2|11788.7|11786.7|11781.2|11779.2|179
1651839900000|2022-05-06 12:25:00|11782.7|11780.7|11795.7|11793.7|11796.2|11794.2|11778.7|11776.7|180
1651840200000|2022-05-06 12:30:00|11796.2|11794.2|11798.2|11796.2|11828.2|11826.2|11791.7|11789.7|436
1651840500000|2022-05-06 12:35:00|11797.2|11795.2|11803.2|11801.2|11811.7|11809.7|11795.2|11793.2|280
1651840800000|2022-05-06 12:40:00|11802.7|11800.7|11781.2|11779.2|11804.7|11802.7|11780.7|11778.7|237
1651841100000|2022-05-06 12:45:00|11781.7|11779.7|11767.2|11765.2|11785.2|11783.2|11766.7|11764.7|248
1651841400000|2022-05-06 12:50:00|11767.7|11765.7|11757.7|11755.7|11770.2|11768.2|11754.2|11752.2|374
1651841700000|2022-05-06 12:55:00|11758.2|11756.2|11731.7|11729.7|11759.2|11757.2|11731.2|11729.2|331
1651842000000|2022-05-06 13:00:00|11732.2|11730.2|11729.7|11727.7|11737.2|11735.2|11727.7|11725.7|191
1651842300000|2022-05-06 13:05:00|11730.2|11728.2|11725.2|11723.2|11734.2|11732.2|11724.7|11722.7|159
1651842600000|2022-05-06 13:10:00|11724.7|11722.7|11719.2|11717.2|11728.7|11726.7|11719.2|11717.2|194
1651842900000|2022-05-06 13:15:00|11719.7|11717.7|11729.2|11727.2|11729.7|11727.7|11714.2|11712.2|159
1651843200000|2022-05-06 13:20:00|11729.7|11727.7|11736.7|11734.7|11739.2|11737.2|11725.7|11723.7|164
1651843500000|2022-05-06 13:25:00|11737.2|11735.2|11741.2|11739.2|11745.7|11743.7|11734.7|11732.7|186
1651843800000|2022-05-06 13:30:00|11740.7|11738.7|11727.2|11725.2|11747.2|11745.2|11725.7|11723.7|356
1651844100000|2022-05-06 13:35:00|11726.7|11724.7|11706.2|11704.2|11726.7|11724.7|11698.7|11696.7|636
1651844400000|2022-05-06 13:40:00|11705.7|11703.7|11694.2|11692.2|11718.7|11716.7|11692.7|11690.7|563
1651844700000|2022-05-06 13:45:00|11693.7|11691.7|11693.7|11691.7|11696.7|11694.7|11672.7|11670.7|487
1651845000000|2022-05-06 13:50:00|11694.2|11692.2|11684.2|11682.2|11704.2|11702.2|11682.2|11680.2|516
1651845300000|2022-05-06 13:55:00|11685.2|11683.2|11683.2|11681.2|11691.2|11689.2|11672.2|11670.2|611
1651845600000|2022-05-06 14:00:00|11683.7|11681.7|11687.2|11685.2|11698.7|11696.7|11672.2|11670.2|642
1651845900000|2022-05-06 14:05:00|11686.7|11684.7|11684.7|11682.7|11711.7|11709.7|11683.2|11681.2|323
1651846200000|2022-05-06 14:10:00|11684.8|11682.8|11686.8|11684.8|11698.8|11696.8|11670.3|11668.3|346
1651846500000|2022-05-06 14:15:00|11686.3|11684.3|11713.8|11711.8|11721.8|11719.8|11683.8|11681.8|554
1651846800000|2022-05-06 14:20:00|11711.8|11709.8|11700.8|11698.8|11712.3|11710.3|11692.8|11690.8|390
1651847100000|2022-05-06 14:25:00|11700.3|11698.3|11692.3|11690.3|11717.3|11715.3|11691.8|11689.8|563
1651847400000|2022-05-06 14:30:00|11692.8|11690.8|11684.8|11682.8|11709.8|11707.8|11681.3|11679.3|374
1651847700000|2022-05-06 14:35:00|11685.3|11683.3|11693.8|11691.8|11693.8|11691.8|11672.8|11670.8|302
1651848000000|2022-05-06 14:40:00|11694.8|11692.8|11692.3|11690.3|11706.8|11704.8|11687.3|11685.3|172
1651848300000|2022-05-06 14:45:00|11691.8|11689.8|11724.3|11722.3|11727.3|11725.3|11686.8|11684.8|747
1651848600000|2022-05-06 14:50:00|11723.8|11721.8|11732.8|11730.8|11733.8|11731.8|11712.3|11710.3|276
1651848900000|2022-05-06 14:55:00|11733.3|11731.3|11744.8|11742.8|11753.3|11751.3|11723.8|11721.8|392
1651849200000|2022-05-06 15:00:00|11743.8|11741.8|11739.8|11737.8|11752.8|11750.8|11738.8|11736.8|481
1651849500000|2022-05-06 15:05:00|11740.3|11738.3|11742.3|11740.3|11747.3|11745.3|11735.3|11733.3|305
1651849800000|2022-05-06 15:10:00|11741.8|11739.8|11753.3|11751.3|11753.8|11751.8|11733.3|11731.3|340
1651850100000|2022-05-06 15:15:00|11753.8|11751.8|11759.8|11757.8|11762.3|11760.3|11751.3|11749.3|705
1651850400000|2022-05-06 15:20:00|11760.3|11758.3|11764.8|11762.8|11769.8|11767.8|11750.8|11748.8|851
1651850700000|2022-05-06 15:25:00|11764.3|11762.3|11737.8|11735.8|11765.3|11763.3|11731.8|11729.8|2535
1651851000000|2022-05-06 15:30:00|11742.8|11740.8|11704.3|11702.3|11743.3|11741.3|11698.3|11696.3|1596
1651851300000|2022-05-06 15:35:00|11703.8|11701.8|11687.8|11685.8|11703.8|11701.8|11687.3|11685.3|491
1651851600000|2022-05-06 15:40:00|11687.3|11685.3|11685.8|11683.8|11697.3|11695.3|11682.3|11680.3|136
1651851900000|2022-05-06 15:45:00|11686.3|11684.3|11684.8|11682.8|11689.8|11687.8|11677.8|11675.8|242
1651852200000|2022-05-06 15:50:00|11684.3|11682.3|11681.3|11679.3|11702.3|11700.3|11679.8|11677.8|63
1651852500000|2022-05-06 15:55:00|11681.8|11679.8|11678.8|11676.8|11689.8|11687.8|11674.8|11672.8|57
1651852800000|2022-05-06 16:00:00|11679.3|11677.3|11702.3|11700.3|11703.8|11701.8|11672.8|11670.8|55
1651853100000|2022-05-06 16:05:00|11701.8|11699.8|11714.8|11712.8|11727.3|11725.3|11700.8|11698.8|47
1651853400000|2022-05-06 16:10:00|11715.3|11713.3|11689.8|11687.8|11716.8|11714.8|11684.3|11682.3|36
1651853700000|2022-05-06 16:15:00|11689.3|11687.3|11687.3|11685.3|11705.8|11703.8|11684.8|11682.8|48
1651854000000|2022-05-06 16:20:00|11687.8|11685.8|11716.3|11714.3|11725.3|11723.3|11686.3|11684.3|45
1651854300000|2022-05-06 16:25:00|11716.8|11714.8|11720.8|11718.8|11725.3|11723.3|11708.3|11706.3|60
1651854600000|2022-05-06 16:30:00|11719.8|11717.8|11727.8|11725.8|11729.8|11727.8|11705.8|11703.8|60
1651854900000|2022-05-06 16:35:00|11729.3|11727.3|11722.8|11720.8|11733.3|11731.3|11706.3|11704.3|35
1651855200000|2022-05-06 16:40:00|11723.3|11721.3|11728.3|11726.3|11732.3|11730.3|11713.8|11711.8|45
1651855500000|2022-05-06 16:45:00|11728.8|11726.8|11729.3|11727.3|11738.8|11736.8|11726.8|11724.8|43
1651855800000|2022-05-06 16:50:00|11729.8|11727.8|11739.3|11737.3|11744.8|11742.8|11718.8|11716.8|44
1651856100000|2022-05-06 16:55:00|11739.8|11737.8|11757.8|11755.8|11759.8|11757.8|11736.8|11734.8|47
1651856400000|2022-05-06 17:00:00|11758.3|11756.3|11765.3|11763.3|11769.3|11767.3|11754.3|11752.3|78
1651856700000|2022-05-06 17:05:00|11765.8|11763.8|11751.8|11749.8|11767.3|11765.3|11747.3|11745.3|37
1651857000000|2022-05-06 17:10:00|11752.3|11750.3|11740.8|11738.8|11755.8|11753.8|11740.8|11738.8|17
1651857300000|2022-05-06 17:15:00|11741.3|11739.3|11735.8|11733.8|11749.3|11747.3|11728.8|11726.8|30
1651857600000|2022-05-06 17:20:00|11735.3|11733.3|11736.8|11734.8|11750.3|11748.3|11725.8|11723.8|37
1651857900000|2022-05-06 17:25:00|11736.3|11734.3|11744.3|11742.3|11750.3|11748.3|11731.3|11729.3|59
1651858200000|2022-05-06 17:30:00|11743.3|11741.3|11764.3|11762.3|11766.8|11764.8|11742.8|11740.8|99
1651858500000|2022-05-06 17:35:00|11764.8|11762.8|11746.3|11744.3|11772.3|11770.3|11745.8|11743.8|29
1651858800000|2022-05-06 17:40:00|11749.3|11747.3|11756.3|11754.3|11757.8|11755.8|11744.3|11742.3|11
1651859100000|2022-05-06 17:45:00|11756.8|11754.8|11750.3|11748.3|11763.3|11761.3|11741.3|11739.3|10
1651859400000|2022-05-06 17:50:00|11749.8|11747.8|11739.8|11737.8|11752.3|11750.3|11732.8|11730.8|11
1651859700000|2022-05-06 17:55:00|11739.3|11737.3|11741.3|11739.3|11741.8|11739.8|11732.8|11730.8|14
1651860000000|2022-05-06 18:00:00|11740.8|11738.8|11734.3|11732.3|11744.8|11742.8|11732.3|11730.3|21
1651860300000|2022-05-06 18:05:00|11733.8|11731.8|11710.8|11708.8|11733.8|11731.8|11709.3|11707.3|53
1651860600000|2022-05-06 18:10:00|11710.3|11708.3|11718.8|11716.8|11725.8|11723.8|11709.8|11707.8|17
1651860900000|2022-05-06 18:15:00|11719.3|11717.3|11719.8|11717.8|11729.8|11727.8|11715.8|11713.8|13
1651861200000|2022-05-06 18:20:00|11719.3|11717.3|11711.3|11709.3|11721.8|11719.8|11709.3|11707.3|28
1651861500000|2022-05-06 18:25:00|11710.8|11708.8|11700.3|11698.3|11713.8|11711.8|11697.3|11695.3|70
1651861800000|2022-05-06 18:30:00|11699.8|11697.8|11700.8|11698.8|11706.8|11704.8|11693.3|11691.3|10
1651862100000|2022-05-06 18:35:00|11701.3|11699.3|11701.8|11699.8|11707.3|11705.3|11696.8|11694.8|13
1651862400000|2022-05-06 18:40:00|11702.3|11700.3|11699.8|11697.8|11712.3|11710.3|11699.3|11697.3|14
1651862700000|2022-05-06 18:45:00|11696.8|11694.8|11709.3|11707.3|11709.3|11707.3|11696.8|11694.8|11
1651863000000|2022-05-06 18:50:00|11709.8|11707.8|11727.3|11725.3|11727.8|11725.8|11709.8|11707.8|5
1651863300000|2022-05-06 18:55:00|11726.8|11724.8|11714.8|11712.8|11730.8|11728.8|11714.8|11712.8|13
1651863600000|2022-05-06 19:00:00|11715.3|11713.3|11723.3|11721.3|11723.8|11721.8|11710.3|11708.3|12
1651863900000|2022-05-06 19:05:00|11722.3|11720.3|11705.8|11703.8|11726.3|11724.3|11702.3|11700.3|17
1651864200000|2022-05-06 19:10:00|11706.3|11704.3|11716.3|11714.3|11721.3|11719.3|11705.8|11703.8|46
1651864500000|2022-05-06 19:15:00|11717.8|11715.8|11721.8|11719.8|11722.3|11720.3|11707.8|11705.8|25
1651864800000|2022-05-06 19:20:00|11721.3|11719.3|11703.8|11701.8|11721.3|11719.3|11702.8|11700.8|28
1651865100000|2022-05-06 19:25:00|11704.3|11702.3|11721.8|11719.8|11721.8|11719.8|11703.3|11701.3|10
1651865400000|2022-05-06 19:30:00|11722.3|11720.3|11726.8|11724.8|11731.3|11729.3|11721.3|11719.3|34
1651865700000|2022-05-06 19:35:00|11726.3|11724.3|11755.3|11753.3|11758.3|11756.3|11726.3|11724.3|41
1651866000000|2022-05-06 19:40:00|11754.8|11752.8|11744.8|11742.8|11758.8|11756.8|11740.8|11738.8|28
1651866300000|2022-05-06 19:45:00|11744.3|11742.3|11750.8|11748.8|11756.3|11754.3|11736.3|11734.3|23
1651866600000|2022-05-06 19:50:00|11751.3|11749.3|11737.3|11735.3|11766.3|11764.3|11732.8|11730.8|61
1651866900000|2022-05-06 19:55:00|11737.8|11735.8|11739.6|11733.6|11746.8|11744.8|11727.9|11721.9|52
1651867200000|2022-05-06 20:00:00|11738.4|11732.4|11719.2|11713.2|11738.4|11732.4|11718.6|11712.6|0
1651867500000|2022-05-06 20:05:00|11718.2|11712.2|11722.3|11716.3|11725.6|11719.6|11716.2|11710.2|0
1651867800000|2022-05-06 20:10:00|11722.2|11716.2|11714|11708|11723|11717|11712.8|11706.8|0
1651868100000|2022-05-06 20:15:00|11713.6|11707.6|11720.1|11714.1|11720.4|11714.4|11710.7|11704.7|0
1651868400000|2022-05-06 20:20:00|11720.3|11714.3|11715|11709|11721.8|11715.8|11715|11709|0
1651868700000|2022-05-06 20:25:00|11715.2|11709.2|11719.3|11713.3|11720.3|11714.3|11715|11709|0
1651869000000|2022-05-06 20:30:00|11719.2|11713.2|11718.3|11712.3|11719.7|11713.7|11716.7|11710.7|0
1651869300000|2022-05-06 20:35:00|11718.5|11712.5|11721.2|11715.2|11722.2|11716.2|11718.1|11712.1|0
1651869600000|2022-05-06 20:40:00|11720.8|11714.8|11719.9|11713.9|11722.6|11716.6|11718.9|11712.9|0
1651869900000|2022-05-06 20:45:00|11720.4|11714.4|11727.7|11721.7|11728.6|11722.6|11719.3|11713.3|0
1651870200000|2022-05-06 20:50:00|11728.1|11722.1|11730.1|11724.1|11730.1|11724.1|11724|11718|0
1651870500000|2022-05-06 20:55:00|11729.9|11723.9|11723.7|11717.7|11730.1|11724.1|11723.1|11717.1|0
1652047200000|2022-05-08 22:00:00|11687.3|11681.3|11685.5|11679.5|11691.6|11685.6|11676|11670|0
1652047500000|2022-05-08 22:05:00|11685.3|11679.3|11686.7|11680.7|11687.9|11681.9|11675.6|11669.6|0
1652047800000|2022-05-08 22:10:00|11687.3|11681.3|11682.1|11676.1|11689.8|11683.8|11680.5|11674.5|0
1652048100000|2022-05-08 22:15:00|11681.9|11675.9|11689.6|11683.6|11695|11689|11681.9|11675.9|0
1652048400000|2022-05-08 22:20:00|11689.2|11683.2|11694.1|11688.1|11695.8|11689.8|11686.8|11680.8|0
1652048700000|2022-05-08 22:25:00|11694.5|11688.5|11693.7|11687.7|11697|11691|11692.7|11686.7|0
1652049000000|2022-05-08 22:30:00|11694.1|11688.1|11697.2|11691.2|11698.8|11692.8|11689.8|11683.8|0
1652049300000|2022-05-08 22:35:00|11696.6|11690.6|11701.3|11695.3|11701.7|11695.7|11696.6|11690.6|0
1652049600000|2022-05-08 22:40:00|11701.1|11695.1|11695.4|11689.4|11701.7|11695.7|11694.1|11688.1|0
1652049900000|2022-05-08 22:45:00|11695.8|11689.8|11697.4|11691.4|11699.5|11693.5|11693.9|11687.9|0
1652050200000|2022-05-08 22:50:00|11697.6|11691.6|11700.5|11694.5|11703.8|11697.8|11697.6|11691.6|0
1652050500000|2022-05-08 22:55:00|11700.9|11694.9|11697.4|11691.4|11701.9|11695.9|11696.6|11690.6|0
1652050800000|2022-05-08 23:00:00|11697.2|11691.2|11693.1|11687.1|11699.9|11693.9|11691.3|11685.3|0
1652051100000|2022-05-08 23:05:00|11693.5|11687.5|11691.7|11685.7|11694.7|11688.7|11685.1|11679.1|0
1652051400000|2022-05-08 23:10:00|11691.5|11685.5|11692.7|11686.7|11692.7|11686.7|11687.4|11681.4|0
1652051700000|2022-05-08 23:15:00|11692.5|11686.5|11694.5|11688.5|11695.8|11689.8|11689.4|11683.4|0
1652052000000|2022-05-08 23:20:00|11694.3|11688.3|11691.9|11685.9|11694.3|11688.3|11690.4|11684.4|0
1652052300000|2022-05-08 23:25:00|11691.7|11685.7|11681.2|11675.2|11692.5|11686.5|11680.8|11674.8|0
1652052600000|2022-05-08 23:30:00|11681.7|11675.7|11673.4|11667.4|11683|11677|11673.2|11667.2|0
1652052900000|2022-05-08 23:35:00|11673|11667|11675.3|11669.3|11677.5|11671.5|11673|11667|0
1652053200000|2022-05-08 23:40:00|11675.1|11669.1|11680.4|11674.4|11681.2|11675.2|11670|11664|0
1652053500000|2022-05-08 23:45:00|11680.2|11674.2|11672.9|11666.9|11684.3|11678.3|11671|11665|0
1652053800000|2022-05-08 23:50:00|11672.7|11666.7|11670.3|11664.3|11674.9|11668.9|11663.8|11657.8|0
1652054100000|2022-05-08 23:55:00|11670.2|11664.2|11672|11666|11674.6|11668.6|11665.8|11659.8|0
1652054400000|2022-05-09 00:00:00|11671.4|11665.4|11665.6|11659.6|11676.7|11670.7|11661.2|11655.2|0
1652054700000|2022-05-09 00:05:00|11665.9|11659.9|11665.9|11659.9|11666.7|11660.7|11663.8|11657.8|0
1652055000000|2022-05-09 00:10:00|11665.6|11659.6|11673.3|11667.3|11674.1|11668.1|11665.2|11659.2|0
1652055300000|2022-05-09 00:15:00|11700.9|11694.9|11680.8|11674.8|11702.2|11696.2|11674.9|11668.9|0
1652055600000|2022-05-09 00:20:00|11681.3|11675.3|11681.9|11675.9|11687.1|11681.1|11679.8|11673.8|0
1652055900000|2022-05-09 00:25:00|11682.8|11676.8|11675.7|11669.7|11684|11678|11675.7|11669.7|0
1652056200000|2022-05-09 00:30:00|11663.5|11657.5|11657.6|11651.6|11663.5|11657.5|11657.6|11651.6|0
1652056500000|2022-05-09 00:35:00|11659.5|11653.5|11653.7|11647.7|11659.5|11653.5|11653.7|11647.7|0
1652056800000|2022-05-09 00:40:00|11653.8|11647.8|11653.7|11647.7|11657.7|11651.7|11653.7|11647.7|0
1652057100000|2022-05-09 00:45:00|11655.6|11649.6|11649.9|11643.9|11655.7|11649.7|11648|11642|0
1652057400000|2022-05-09 00:50:00|11650|11644|11646|11640|11650|11644|11644.1|11638.1|0
1652057700000|2022-05-09 00:55:00|11644.1|11638.1|11646|11640|11648|11642|11642.1|11636.1|0
1652058000000|2022-05-09 01:00:00|11647.9|11641.9|11638.1|11632.1|11647.9|11641.9|11634.2|11628.2|0
1652058300000|2022-05-09 01:05:00|11640|11634|11641.9|11635.9|11645.9|11639.9|11638.1|11632.1|0
1652058600000|2022-05-09 01:10:00|11642|11636|11638|11632|11645.9|11639.9|11634.1|11628.1|0
1652058900000|2022-05-09 01:15:00|11651.5|11645.5|11665.2|11659.2|11667.3|11661.3|11651.5|11645.5|0
1652059200000|2022-05-09 01:20:00|11666.1|11660.1|11669.4|11663.4|11671.4|11665.4|11665.2|11659.2|0
1652059500000|2022-05-09 01:25:00|11669.3|11663.3|11663.6|11657.6|11671.4|11665.4|11663.1|11657.1|0
1652059800000|2022-05-09 01:30:00|11651.5|11645.5|11659.5|11653.5|11659.6|11653.6|11647.7|11641.7|0
1652060100000|2022-05-09 01:35:00|11658.6|11652.6|11651.7|11645.7|11659.5|11653.5|11649.7|11643.7|0
1652060400000|2022-05-09 01:40:00|11653.6|11647.6|11655.6|11649.6|11657.6|11651.6|11651.7|11645.7|0
1652060700000|2022-05-09 01:45:00|11671.5|11665.5|11667.3|11661.3|11675.7|11669.7|11665.3|11659.3|0
1652061000000|2022-05-09 01:50:00|11667.8|11661.8|11671.5|11665.5|11677.8|11671.8|11667.3|11661.3|0
1652061300000|2022-05-09 01:55:00|11672|11666|11669.4|11663.4|11673.6|11667.6|11667.3|11661.3|0
1652061600000|2022-05-09 02:00:00|11653.8|11647.8|11649.8|11643.8|11655.7|11649.7|11649.8|11643.8|0
1652061900000|2022-05-09 02:05:00|11649.7|11643.7|11653.7|11647.7|11657.6|11651.6|11649.7|11643.7|0
1652062200000|2022-05-09 02:10:00|11651.8|11645.8|11653.6|11647.6|11653.7|11647.7|11649.7|11643.7|0
1652062500000|2022-05-09 02:15:00|11653.7|11647.7|11651.8|11645.8|11653.7|11647.7|11649.8|11643.8|0
1652062800000|2022-05-09 02:20:00|11650.8|11644.8|11646|11640|11650.8|11644.8|11646|11640|0
1652063100000|2022-05-09 02:25:00|11647|11641|11647.9|11641.9|11649.8|11643.8|11644|11638|0
1652063400000|2022-05-09 02:30:00|11646|11640|11647.9|11641.9|11649.8|11643.8|11645.9|11639.9|0
1652063700000|2022-05-09 02:35:00|11646|11640|11646|11640|11646.9|11640.9|11642.1|11636.1|0
1652064000000|2022-05-09 02:40:00|11647|11641|11647.9|11641.9|11649.8|11643.8|11646|11640|0
1652064300000|2022-05-09 02:45:00|11646|11640|11647.9|11641.9|11650.8|11644.8|11646|11640|0
1652064600000|2022-05-09 02:50:00|11648.9|11642.9|11651.7|11645.7|11651.7|11645.7|11647.9|11641.9|0
1652064900000|2022-05-09 02:55:00|11653.6|11647.6|11661.4|11655.4|11661.4|11655.4|11653.6|11647.6|0
1652065200000|2022-05-09 03:00:00|11674.8|11668.8|11675.7|11669.7|11675.7|11669.7|11673.6|11667.6|0
1652065500000|2022-05-09 03:05:00|11676.1|11670.1|11684|11678|11688.3|11682.3|11675.7|11669.7|0
1652065800000|2022-05-09 03:10:00|11684.1|11678.1|11679.9|11673.9|11686.1|11680.1|11679.9|11673.9|0
1652066100000|2022-05-09 03:15:00|11667.3|11661.3|11667.4|11661.4|11669.4|11663.4|11665.4|11659.4|0
1652066400000|2022-05-09 03:20:00|11668.4|11662.4|11669.4|11663.4|11671.4|11665.4|11667.4|11661.4|0
1652066700000|2022-05-09 03:25:00|11671.3|11665.3|11669.4|11663.4|11673.3|11667.3|11669.4|11663.4|0
1652067000000|2022-05-09 03:30:00|11671.3|11665.3|11669.4|11663.4|11673.4|11667.4|11667.5|11661.5|0
1652067300000|2022-05-09 03:35:00|11669.5|11663.5|11671.3|11665.3|11671.4|11665.4|11669.4|11663.4|0
1652067600000|2022-05-09 03:40:00|11671.4|11665.4|11669.4|11663.4|11675.2|11669.2|11667.4|11661.4|0
1652067900000|2022-05-09 03:45:00|11668.4|11662.4|11667.4|11661.4|11669.4|11663.4|11666.5|11660.5|0
1652068200000|2022-05-09 03:50:00|11667.5|11661.5|11669.4|11663.4|11671.4|11665.4|11667.4|11661.4|0
1652068500000|2022-05-09 03:55:00|11669.5|11663.5|11669.5|11663.5|11669.5|11663.5|11667.5|11661.5|0
1652068800000|2022-05-09 04:00:00|11671.4|11665.4|11665.6|11659.6|11671.4|11665.4|11665.6|11659.6|0
1652069100000|2022-05-09 04:05:00|11667.5|11661.5|11667.6|11661.6|11669.5|11663.5|11666.6|11660.6|0
1652069400000|2022-05-09 04:10:00|11667.5|11661.5|11667.8|11661.8|11668.8|11662.8|11665.8|11659.8|0
1652069700000|2022-05-09 04:15:00|11667.7|11661.7|11667.8|11661.8|11667.8|11661.8|11665.8|11659.8|0
1652070000000|2022-05-09 04:20:00|11666.8|11660.8|11663.9|11657.9|11667.7|11661.7|11663.9|11657.9|0
1652070300000|2022-05-09 04:25:00|11665.8|11659.8|11663.9|11657.9|11665.8|11659.8|11663.9|11657.9|0
1652070600000|2022-05-09 04:30:00|11676|11670|11678.1|11672.1|11678.1|11672.1|11676|11670|0
1652070900000|2022-05-09 04:35:00|11676|11670|11674|11668|11678.1|11672.1|11674|11668|0
1652071200000|2022-05-09 04:40:00|11674.9|11668.9|11678.1|11672.1|11678.1|11672.1|11674|11668|0
1652071500000|2022-05-09 04:45:00|11665.8|11659.8|11669.4|11663.4|11670.4|11664.4|11665.8|11659.8|0
1652071800000|2022-05-09 04:50:00|11668.5|11662.5|11668.5|11662.5|11670.4|11664.4|11666.6|11660.6|0
1652072100000|2022-05-09 04:55:00|11666.6|11660.6|11664.6|11658.6|11666.6|11660.6|11664.5|11658.5|0
1652072400000|2022-05-09 05:00:00|11679.2|11673.2|11674.5|11668.5|11680.8|11674.8|11674.5|11668.5|0
1652072700000|2022-05-09 05:05:00|11673.5|11667.5|11682.9|11676.9|11685|11679|11672.5|11666.5|0
1652073000000|2022-05-09 05:10:00|11680.8|11674.8|11676.7|11670.7|11680.8|11674.8|11672.5|11666.5|0
1652073300000|2022-05-09 05:15:00|11662.8|11656.8|11656.9|11650.9|11662.8|11656.8|11655|11649|0
1652073600000|2022-05-09 05:20:00|11658.8|11652.8|11658.9|11652.9|11660.8|11654.8|11656.9|11650.9|0
1652073900000|2022-05-09 05:25:00|11658.8|11652.8|11658.8|11652.8|11660.7|11654.7|11656.9|11650.9|0
1652074200000|2022-05-09 05:30:00|11673.4|11667.4|11670.4|11664.4|11677.7|11671.7|11670.4|11664.4|0
1652074500000|2022-05-09 05:35:00|11672.5|11666.5|11674.6|11668.6|11678.7|11672.7|11666.2|11660.2|0
1652074800000|2022-05-09 05:40:00|11674.5|11668.5|11668.3|11662.3|11674.5|11668.5|11666.2|11660.2|0
1652075100000|2022-05-09 05:45:00|11669.2|11663.2|11664.5|11658.5|11670.4|11664.4|11662.1|11656.1|0
1652075400000|2022-05-09 05:50:00|11665.5|11659.5|11674.9|11668.9|11676|11670|11664.5|11658.5|0
1652075700000|2022-05-09 05:55:00|11674|11668|11666.6|11660.6|11674|11668|11666.6|11660.6|0
1652076000000|2022-05-09 06:00:00|11664.3|11662.3|11675.3|11673.3|11683.3|11681.3|11664.3|11662.3|35
1652076300000|2022-05-09 06:05:00|11674.8|11672.8|11667.8|11665.8|11677.8|11675.8|11654.3|11652.3|131
1652076600000|2022-05-09 06:10:00|11668.3|11666.3|11670.8|11668.8|11672.8|11670.8|11656.3|11654.3|82
1652076900000|2022-05-09 06:15:00|11670.3|11668.3|11678.8|11676.8|11678.8|11676.8|11668.3|11666.3|60
1652077200000|2022-05-09 06:20:00|11678.3|11676.3|11677.3|11675.3|11686.3|11684.3|11675.3|11673.3|60
1652077500000|2022-05-09 06:25:00|11677.8|11675.8|11679.3|11677.3|11685.3|11683.3|11677.3|11675.3|44
1652077800000|2022-05-09 06:30:00|11679.8|11677.8|11677.8|11675.8|11682.3|11680.3|11672.3|11670.3|57
1652078100000|2022-05-09 06:35:00|11678.3|11676.3|11677.3|11675.3|11680.3|11678.3|11672.3|11670.3|44
1652078400000|2022-05-09 06:40:00|11676.8|11674.8|11671.8|11669.8|11678.3|11676.3|11668.8|11666.8|66
1652078700000|2022-05-09 06:45:00|11671.3|11669.3|11663.8|11661.8|11676.3|11674.3|11663.8|11661.8|30
1652079000000|2022-05-09 06:50:00|11664.8|11662.8|11673.8|11671.8|11684.3|11682.3|11661.8|11659.8|102
1652079300000|2022-05-09 06:55:00|11673.3|11671.3|11652.8|11650.8|11677.3|11675.3|11651.8|11649.8|150
1652079600000|2022-05-09 07:00:00|11661.8|11659.8|11689.3|11687.3|11699.8|11697.8|11661.8|11659.8|1058
1652079900000|2022-05-09 07:05:00|11691.3|11689.3|11703.3|11701.3|11706.8|11704.8|11681.3|11679.3|479
1652080200000|2022-05-09 07:10:00|11702.3|11700.3|11705.3|11703.3|11721.3|11719.3|11698.3|11696.3|304
1652080500000|2022-05-09 07:15:00|11704.8|11702.8|11687.3|11685.3|11705.3|11703.3|11684.8|11682.8|261
1652080800000|2022-05-09 07:20:00|11686.8|11684.8|11666.8|11664.8|11688.8|11686.8|11663.3|11661.3|215
1652081100000|2022-05-09 07:25:00|11666.3|11664.3|11663.8|11661.8|11678.3|11676.3|11656.8|11654.8|389
1652081400000|2022-05-09 07:30:00|11662.8|11660.8|11697.3|11695.3|11697.3|11695.3|11661.3|11659.3|473
1652081700000|2022-05-09 07:35:00|11697.8|11695.8|11689.3|11687.3|11705.3|11703.3|11687.3|11685.3|153
1652082000000|2022-05-09 07:40:00|11688.8|11686.8|11675.3|11673.3|11689.3|11687.3|11669.3|11667.3|293
1652082300000|2022-05-09 07:45:00|11676.3|11674.3|11686.3|11684.3|11688.8|11686.8|11673.3|11671.3|121
1652082600000|2022-05-09 07:50:00|11686.8|11684.8|11662.1|11660.1|11687.3|11685.3|11662.1|11660.1|109
1652082900000|2022-05-09 07:55:00|11662.6|11660.6|11632.7|11630.7|11664.1|11662.1|11631.2|11629.2|193
1652083200000|2022-05-09 08:00:00|11633.2|11631.2|11628.7|11626.7|11636.2|11634.2|11619.7|11617.7|385
1652083500000|2022-05-09 08:05:00|11629.2|11627.2|11629|11627|11632.2|11630.2|11623|11621|198
1652083800000|2022-05-09 08:10:00|11629.5|11627.5|11611.6|11609.6|11632|11630|11610.6|11608.6|226
1652084100000|2022-05-09 08:15:00|11610.6|11608.6|11603.6|11601.6|11614.1|11612.1|11593.6|11591.6|229
1652084400000|2022-05-09 08:20:00|11603.1|11601.1|11592.6|11590.6|11609.1|11607.1|11591.6|11589.6|223
1652084700000|2022-05-09 08:25:00|11593.1|11591.1|11587.1|11585.1|11594.1|11592.1|11575.6|11573.6|355
1652085000000|2022-05-09 08:30:00|11586.1|11584.1|11574.1|11572.1|11596.1|11594.1|11572.1|11570.1|263
1652085300000|2022-05-09 08:35:00|11574.6|11572.6|11581.1|11579.1|11581.6|11579.6|11564.6|11562.6|278
1652085600000|2022-05-09 08:40:00|11581.6|11579.6|11600.6|11598.6|11605.1|11603.1|11579.6|11577.6|142
1652085900000|2022-05-09 08:45:00|11600.1|11598.1|11616.1|11614.1|11617.6|11615.6|11600.1|11598.1|170
1652086200000|2022-05-09 08:50:00|11616.6|11614.6|11622.1|11620.1|11625.1|11623.1|11613.1|11611.1|174
1652086500000|2022-05-09 08:55:00|11621.6|11619.6|11627.1|11625.1|11630.1|11628.1|11620.1|11618.1|235
1652086800000|2022-05-09 09:00:00|11626.6|11624.6|11623.1|11621.1|11630.1|11628.1|11620.1|11618.1|109
1652087100000|2022-05-09 09:05:00|11622.6|11620.6|11611.1|11609.1|11625.6|11623.6|11609.6|11607.6|220
1652087400000|2022-05-09 09:10:00|11610.6|11608.6|11631.1|11629.1|11631.1|11629.1|11610.6|11608.6|222
1652087700000|2022-05-09 09:15:00|11631.6|11629.6|11611.6|11609.6|11631.6|11629.6|11611.6|11609.6|177
1652088000000|2022-05-09 09:20:00|11612.1|11610.1|11613.6|11611.6|11621.6|11619.6|11609.6|11607.6|88
1652088300000|2022-05-09 09:25:00|11613.1|11611.1|11608.1|11606.1|11621.6|11619.6|11607.6|11605.6|100
1652088600000|2022-05-09 09:30:00|11607.6|11605.6|11590.1|11588.1|11612.1|11610.1|11590.1|11588.1|203
1652088900000|2022-05-09 09:35:00|11590.6|11588.6|11581.6|11579.6|11598.1|11596.1|11581.1|11579.1|212
1652089200000|2022-05-09 09:40:00|11581.1|11579.1|11588.1|11586.1|11589.6|11587.6|11572.6|11570.6|156
1652089500000|2022-05-09 09:45:00|11587.6|11585.6|11573.1|11571.1|11588.6|11586.6|11570.1|11568.1|183
1652089800000|2022-05-09 09:50:00|11573.6|11571.6|11572.1|11570.1|11587.6|11585.6|11570.6|11568.6|185
1652090100000|2022-05-09 09:55:00|11572.6|11570.6|11584.1|11582.1|11585.1|11583.1|11562.6|11560.6|321
1652090400000|2022-05-09 10:00:00|11584.6|11582.6|11584.6|11582.6|11590.1|11588.1|11580.6|11578.6|101
1652090700000|2022-05-09 10:05:00|11584.1|11582.1|11574.6|11572.6|11586.6|11584.6|11568.6|11566.6|791
1652091000000|2022-05-09 10:10:00|11574.1|11572.1|11564.1|11562.1|11575.1|11573.1|11561.6|11559.6|167
1652091300000|2022-05-09 10:15:00|11563.6|11561.6|11566.6|11564.6|11574.1|11572.1|11561.1|11559.1|84
1652091600000|2022-05-09 10:20:00|11567.1|11565.1|11559.6|11557.6|11569.6|11567.6|11557.6|11555.6|106
1652091900000|2022-05-09 10:25:00|11559.1|11557.1|11560.1|11558.1|11564.6|11562.6|11552.6|11550.6|432
1652092200000|2022-05-09 10:30:00|11560.6|11558.6|11537.1|11535.1|11562.1|11560.1|11531.1|11529.1|687
1652092500000|2022-05-09 10:35:00|11536.6|11534.6|11521.1|11519.1|11538.1|11536.1|11520.1|11518.1|264
1652092800000|2022-05-09 10:40:00|11521.6|11519.6|11521.6|11519.6|11522.1|11520.1|11511.6|11509.6|320
1652093100000|2022-05-09 10:45:00|11521.1|11519.1|11536.1|11534.1|11536.1|11534.1|11511.6|11509.6|257
1652093400000|2022-05-09 10:50:00|11536.6|11534.6|11527.6|11525.6|11537.6|11535.6|11516.6|11514.6|150
1652093700000|2022-05-09 10:55:00|11526.6|11524.6|11523.1|11521.1|11529.6|11527.6|11515.1|11513.1|120
1652094000000|2022-05-09 11:00:00|11522.1|11520.1|11540.1|11538.1|11543.1|11541.1|11522.1|11520.1|189
1652094300000|2022-05-09 11:05:00|11539.6|11537.6|11536.1|11534.1|11544.1|11542.1|11535.1|11533.1|99
1652094600000|2022-05-09 11:10:00|11536.6|11534.6|11529.1|11527.1|11539.6|11537.6|11527.6|11525.6|187
1652094900000|2022-05-09 11:15:00|11528.1|11526.1|11522.1|11520.1|11529.6|11527.6|11520.1|11518.1|97
1652095200000|2022-05-09 11:20:00|11521.6|11519.6|11529.1|11527.1|11531.1|11529.1|11514.6|11512.6|121
1652095500000|2022-05-09 11:25:00|11528.6|11526.6|11523.6|11521.6|11530.6|11528.6|11522.1|11520.1|123
1652095800000|2022-05-09 11:30:00|11524.1|11522.1|11526.1|11524.1|11528.1|11526.1|11517.6|11515.6|162
1652096100000|2022-05-09 11:35:00|11525.6|11523.6|11518.6|11516.6|11534.1|11532.1|11515.1|11513.1|140
1652096400000|2022-05-09 11:40:00|11520.4|11518.4|11523.9|11521.9|11530.9|11528.9|11517.9|11515.9|215
1652096700000|2022-05-09 11:45:00|11523.4|11521.4|11533.4|11531.4|11534.9|11532.9|11519.4|11517.4|160
1652097000000|2022-05-09 11:50:00|11532.9|11530.9|11549.4|11547.4|11552.9|11550.9|11530.9|11528.9|331
1652097300000|2022-05-09 11:55:00|11549.9|11547.9|11559.4|11557.4|11562.4|11560.4|11545.9|11543.9|236
1652097600000|2022-05-09 12:00:00|11558.9|11556.9|11559.9|11557.9|11559.9|11557.9|11546.4|11544.4|106
1652097900000|2022-05-09 12:05:00|11559.4|11557.4|11567.9|11565.9|11581.4|11579.4|11555.9|11553.9|323
1652098200000|2022-05-09 12:10:00|11567.4|11565.4|11563.9|11561.9|11569.4|11567.4|11558.4|11556.4|136
1652098500000|2022-05-09 12:15:00|11563.4|11561.4|11559.4|11557.4|11564.4|11562.4|11557.4|11555.4|94
1652098800000|2022-05-09 12:20:00|11559.9|11557.9|11550.9|11548.9|11560.9|11558.9|11550.4|11548.4|121
1652099100000|2022-05-09 12:25:00|11550.4|11548.4|11538.4|11536.4|11552.4|11550.4|11536.4|11534.4|223
1652099400000|2022-05-09 12:30:00|11538.9|11536.9|11529.4|11527.4|11543.4|11541.4|11522.4|11520.4|401
1652099700000|2022-05-09 12:35:00|11528.9|11526.9|11557.4|11555.4|11557.4|11555.4|11525.4|11523.4|205
1652100000000|2022-05-09 12:40:00|11557.9|11555.9|11562.4|11560.4|11569.4|11567.4|11556.4|11554.4|203
1652100300000|2022-05-09 12:45:00|11562.9|11560.9|11566.4|11564.4|11569.9|11567.9|11558.9|11556.9|159
1652100600000|2022-05-09 12:50:00|11565.9|11563.9|11566.4|11564.4|11571.9|11569.9|11561.4|11559.4|269
1652100900000|2022-05-09 12:55:00|11566.9|11564.9|11550.9|11548.9|11567.4|11565.4|11550.4|11548.4|205
1652101200000|2022-05-09 13:00:00|11551.9|11549.9|11536.9|11534.9|11552.9|11550.9|11532.4|11530.4|152
1652101500000|2022-05-09 13:05:00|11536.4|11534.4|11534.4|11532.4|11538.4|11536.4|11527.9|11525.9|185
1652101800000|2022-05-09 13:10:00|11534.9|11532.9|11549.4|11547.4|11550.4|11548.4|11531.4|11529.4|109
1652102100000|2022-05-09 13:15:00|11548.9|11546.9|11536.9|11534.9|11561.4|11559.4|11536.4|11534.4|252
1652102400000|2022-05-09 13:20:00|11537.4|11535.4|11543.9|11541.9|11546.9|11544.9|11531.9|11529.9|177
1652102700000|2022-05-09 13:25:00|11543.4|11541.4|11533.9|11531.9|11550.4|11548.4|11532.9|11530.9|140
1652103000000|2022-05-09 13:30:00|11534.9|11532.9|11537.4|11535.4|11541.4|11539.4|11521.4|11519.4|1086
1652103300000|2022-05-09 13:35:00|11538.4|11536.4|11534.9|11532.9|11543.4|11541.4|11511.9|11509.9|661
1652103600000|2022-05-09 13:40:00|11533.9|11531.9|11539.4|11537.4|11543.9|11541.9|11520.4|11518.4|328
1652103900000|2022-05-09 13:45:00|11538.9|11536.9|11517.4|11515.4|11538.9|11536.9|11508.9|11506.9|468
1652104200000|2022-05-09 13:50:00|11516.9|11514.9|11535.9|11533.9|11539.4|11537.4|11508.9|11506.9|402
1652104500000|2022-05-09 13:55:00|11535.4|11533.4|11520.9|11518.9|11536.4|11534.4|11510.9|11508.9|291
1652104800000|2022-05-09 14:00:00|11520.4|11518.4|11513.9|11511.9|11530.9|11528.9|11505.4|11503.4|376
1652105100000|2022-05-09 14:05:00|11514.4|11512.4|11500.4|11498.4|11519.4|11517.4|11494.9|11492.9|230
1652105400000|2022-05-09 14:10:00|11499.9|11497.9|11514.4|11512.4|11525.9|11523.9|11499.9|11497.9|319
1652105700000|2022-05-09 14:15:00|11513.9|11511.9|11505.9|11503.9|11525.9|11523.9|11498.9|11496.9|387
1652106000000|2022-05-09 14:20:00|11506.9|11504.9|11496.4|11494.4|11513.4|11511.4|11495.9|11493.9|224
1652106300000|2022-05-09 14:25:00|11495.9|11493.9|11487.4|11485.4|11507.4|11505.4|11486.9|11484.9|278
1652106600000|2022-05-09 14:30:00|11486.9|11484.9|11491.9|11489.9|11492.4|11490.4|11472.9|11470.9|277
1652106900000|2022-05-09 14:35:00|11491.4|11489.4|11480.4|11478.4|11494.9|11492.9|11478.4|11476.4|255
1652107200000|2022-05-09 14:40:00|11479.9|11477.9|11491.9|11489.9|11492.9|11490.9|11479.9|11477.9|194
1652107500000|2022-05-09 14:45:00|11494.4|11492.4|11496.4|11494.4|11502.9|11500.9|11489.4|11487.4|225
1652107800000|2022-05-09 14:50:00|11496.9|11494.9|11486.4|11484.4|11504.9|11502.9|11485.9|11483.9|195
1652108100000|2022-05-09 14:55:00|11485.9|11483.9|11482.4|11480.4|11490.9|11488.9|11480.9|11478.9|282
1652108400000|2022-05-09 15:00:00|11481.4|11479.4|11478.9|11476.9|11485.9|11483.9|11470.9|11468.9|492
1652108700000|2022-05-09 15:05:00|11479.4|11477.4|11472.9|11470.9|11479.4|11477.4|11464.4|11462.4|1030
1652109000000|2022-05-09 15:10:00|11472.4|11470.4|11472.9|11470.9|11486.4|11484.4|11470.4|11468.4|541
1652109300000|2022-05-09 15:15:00|11472.4|11470.4|11473.9|11471.9|11480.9|11478.9|11470.4|11468.4|633
1652109600000|2022-05-09 15:20:00|11474.9|11472.9|11463.9|11461.9|11474.9|11472.9|11460.9|11458.9|334
1652109900000|2022-05-09 15:25:00|11464.4|11462.4|11443.4|11441.4|11464.4|11462.4|11435.9|11433.9|2018
1652110200000|2022-05-09 15:30:00|11440.9|11438.9|11396.4|11394.4|11445.4|11443.4|11381.4|11379.4|2786
1652110500000|2022-05-09 15:35:00|11396.9|11394.9|11428.4|11426.4|11428.4|11426.4|11396.4|11394.4|671
1652110800000|2022-05-09 15:40:00|11427.9|11425.9|11433.9|11431.9|11445.4|11443.4|11423.4|11421.4|650
1652111100000|2022-05-09 15:45:00|11434.4|11432.4|11429.4|11427.4|11441.4|11439.4|11424.9|11422.9|288
1652111400000|2022-05-09 15:50:00|11429.9|11427.9|11449.9|11447.9|11450.4|11448.4|11429.4|11427.4|193
1652111700000|2022-05-09 15:55:00|11451.4|11449.4|11444.4|11442.4|11453.4|11451.4|11439.9|11437.9|934
1652112000000|2022-05-09 16:00:00|11443.9|11441.9|11425.9|11423.9|11444.4|11442.4|11420.9|11418.9|91
1652112300000|2022-05-09 16:05:00|11426.4|11424.4|11455.9|11453.9|11462.9|11460.9|11424.4|11422.4|89
1652112600000|2022-05-09 16:10:00|11456.4|11454.4|11470.4|11468.4|11473.4|11471.4|11456.4|11454.4|72
1652112900000|2022-05-09 16:15:00|11468.4|11466.4|11477.4|11475.4|11484.4|11482.4|11468.4|11466.4|93
1652113200000|2022-05-09 16:20:00|11476.9|11474.9|11479.4|11477.4|11484.4|11482.4|11467.9|11465.9|44
1652113500000|2022-05-09 16:25:00|11479.9|11477.9|11468.4|11466.4|11482.9|11480.9|11461.9|11459.9|50
1652113800000|2022-05-09 16:30:00|11467.4|11465.4|11472.9|11470.9|11480.4|11478.4|11461.4|11459.4|62
1652114100000|2022-05-09 16:35:00|11472.4|11470.4|11446.4|11444.4|11472.9|11470.9|11445.4|11443.4|99
1652114400000|2022-05-09 16:40:00|11446.9|11444.9|11446.9|11444.9|11454.4|11452.4|11444.9|11442.9|34
1652114700000|2022-05-09 16:45:00|11444.9|11442.9|11447.4|11445.4|11448.4|11446.4|11439.4|11437.4|55
1652115000000|2022-05-09 16:50:00|11446.9|11444.9|11437.9|11435.9|11448.4|11446.4|11435.4|11433.4|85
1652115300000|2022-05-09 16:55:00|11437.4|11435.4|11437.9|11435.9|11445.4|11443.4|11434.9|11432.9|50
1652115600000|2022-05-09 17:00:00|11438.4|11436.4|11436.4|11434.4|11443.9|11441.9|11433.9|11431.9|56
1652115900000|2022-05-09 17:05:00|11435.9|11433.9|11441.4|11439.4|11443.4|11441.4|11434.9|11432.9|71
1652116200000|2022-05-09 17:10:00|11440.9|11438.9|11433.4|11431.4|11440.9|11438.9|11430.9|11428.9|40
1652116500000|2022-05-09 17:15:00|11432.9|11430.9|11445.9|11443.9|11449.9|11447.9|11430.9|11428.9|56
1652116800000|2022-05-09 17:20:00|11444.9|11442.9|11444.4|11442.4|11447.4|11445.4|11435.9|11433.9|36
1652117100000|2022-05-09 17:25:00|11443.9|11441.9|11456.9|11454.9|11460.9|11458.9|11443.9|11441.9|25
1652117400000|2022-05-09 17:30:00|11457.4|11455.4|11440.9|11438.9|11465.4|11463.4|11440.9|11438.9|84
1652117700000|2022-05-09 17:35:00|11439.4|11437.4|11440.9|11438.9|11441.9|11439.9|11433.9|11431.9|33
1652118000000|2022-05-09 17:40:00|11440.4|11438.4|11462.9|11460.9|11462.9|11460.9|11438.4|11436.4|44
1652118300000|2022-05-09 17:45:00|11463.4|11461.4|11452.4|11450.4|11466.9|11464.9|11450.9|11448.9|21
1652118600000|2022-05-09 17:50:00|11452.9|11450.9|11431.4|11429.4|11456.9|11454.9|11425.9|11423.9|34
1652118900000|2022-05-09 17:55:00|11429.9|11427.9|11447.4|11445.4|11449.9|11447.9|11428.9|11426.9|54
1652119200000|2022-05-09 18:00:00|11447.9|11445.9|11454.9|11452.9|11458.9|11456.9|11446.9|11444.9|29
1652119500000|2022-05-09 18:05:00|11454.4|11452.4|11450.4|11448.4|11458.9|11456.9|11444.9|11442.9|12
1652119800000|2022-05-09 18:10:00|11449.9|11447.9|11450.4|11448.4|11457.9|11455.9|11445.9|11443.9|15
1652120100000|2022-05-09 18:15:00|11450.9|11448.9|11463.9|11461.9|11466.4|11464.4|11449.9|11447.9|26
1652120400000|2022-05-09 18:20:00|11464.4|11462.4|11441.9|11439.9|11464.4|11462.4|11438.9|11436.9|41
1652120700000|2022-05-09 18:25:00|11441.4|11439.4|11438.4|11436.4|11444.9|11442.9|11432.4|11430.4|66
1652121000000|2022-05-09 18:30:00|11437.9|11435.9|11434.4|11432.4|11442.9|11440.9|11427.4|11425.4|39
1652121300000|2022-05-09 18:35:00|11434.9|11432.9|11433.9|11431.9|11442.4|11440.4|11427.9|11425.9|96
1652121600000|2022-05-09 18:40:00|11432.4|11430.4|11434.4|11432.4|11439.9|11437.9|11429.9|11427.9|47
1652121900000|2022-05-09 18:45:00|11436.4|11434.4|11434.4|11432.4|11448.9|11446.9|11432.9|11430.9|53
1652122200000|2022-05-09 18:50:00|11433.9|11431.9|11439.4|11437.4|11444.9|11442.9|11425.4|11423.4|51
1652122500000|2022-05-09 18:55:00|11439.9|11437.9|11453.9|11451.9|11458.9|11456.9|11439.9|11437.9|61
1652122800000|2022-05-09 19:00:00|11454.4|11452.4|11450.4|11448.4|11466.4|11464.4|11446.4|11444.4|52
1652123100000|2022-05-09 19:05:00|11449.9|11447.9|11444.4|11442.4|11461.9|11459.9|11442.4|11440.4|45
1652123400000|2022-05-09 19:10:00|11442.9|11440.9|11458.4|11456.4|11458.9|11456.9|11442.4|11440.4|42
1652123700000|2022-05-09 19:15:00|11457.9|11455.9|11446.9|11444.9|11463.4|11461.4|11443.4|11441.4|56
1652124000000|2022-05-09 19:20:00|11446.4|11444.4|11420.9|11418.9|11446.4|11444.4|11420.4|11418.4|60
1652124300000|2022-05-09 19:25:00|11419.4|11417.4|11414.9|11412.9|11426.4|11424.4|11410.4|11408.4|82
1652124600000|2022-05-09 19:30:00|11414.4|11412.4|11415.9|11413.9|11418.9|11416.9|11405.4|11403.4|98
1652124900000|2022-05-09 19:35:00|11416.9|11414.9|11415.4|11413.4|11420.4|11418.4|11408.9|11406.9|54
1652125200000|2022-05-09 19:40:00|11414.9|11412.9|11403.9|11401.9|11417.9|11415.9|11402.9|11400.9|96
1652125500000|2022-05-09 19:45:00|11404.4|11402.4|11390.4|11388.4|11408.4|11406.4|11386.4|11384.4|140
1652125800000|2022-05-09 19:50:00|11389.4|11387.4|11388.4|11386.4|11392.4|11390.4|11375.9|11373.9|165
1652126100000|2022-05-09 19:55:00|11389.4|11387.4|11404|11398|11410.9|11408.9|11389.4|11387.4|88
1652126400000|2022-05-09 20:00:00|11406.1|11400.1|11418.6|11412.6|11421.5|11415.5|11403.9|11397.9|0
1652126700000|2022-05-09 20:05:00|11418.8|11412.8|11419.3|11413.3|11428.3|11422.3|11413.9|11407.9|0
1652127000000|2022-05-09 20:10:00|11419|11413|11426.2|11420.2|11429.7|11423.7|11417.6|11411.6|0
1652127300000|2022-05-09 20:15:00|11426.1|11420.1|11418|11412|11426.9|11420.9|11417.6|11411.6|0
1652127600000|2022-05-09 20:20:00|11418.2|11412.2|11418|11412|11418.9|11412.9|11417.6|11411.6|0
1652127900000|2022-05-09 20:25:00|11418.5|11412.5|11414.6|11408.6|11419.9|11413.9|11411.9|11405.9|0
1652128200000|2022-05-09 20:30:00|11414.2|11408.2|11410.7|11404.7|11417.9|11411.9|11409.5|11403.5|0
1652128500000|2022-05-09 20:35:00|11410.5|11404.5|11409.5|11403.5|11412.4|11406.4|11408|11402|0
1652128800000|2022-05-09 20:40:00|11409.9|11403.9|11409.6|11403.6|11410.2|11404.2|11407|11401|0
1652129100000|2022-05-09 20:45:00|11409.8|11403.8|11410.8|11404.8|11412.7|11406.7|11408.4|11402.4|0
1652129400000|2022-05-09 20:50:00|11410.6|11404.6|11411|11405|11411.9|11405.9|11408.4|11402.4|0
1652129700000|2022-05-09 20:55:00|11411.5|11405.5|11410|11404|11411.7|11405.7|11408.4|11402.4|0
1652130000000|2022-05-09 21:00:00|11409.6|11403.6|11411.1|11405.1|11411.3|11405.3|11409.2|11403.2|0
1652130300000|2022-05-09 21:05:00|11410.9|11404.9|11411.1|11405.1|11411.3|11405.3|11410.7|11404.7|0
1652130600000|2022-05-09 21:10:00|11411.3|11405.3|11411.3|11405.3|11411.3|11405.3|11411.1|11405.1|0
1652130900000|2022-05-09 21:15:00|11411.1|11405.1|11410.9|11404.9|11411.5|11405.5|11410.5|11404.5|0
1652131200000|2022-05-09 21:20:00|11411.1|11405.1|11410.5|11404.5|11411.5|11405.5|11409.9|11403.9|0
1652131500000|2022-05-09 21:25:00|11411.1|11405.1|11409.3|11403.3|11411.1|11405.1|11409.3|11403.3|0
1652131800000|2022-05-09 21:30:00|11409.7|11403.7|11408.9|11402.9|11409.7|11403.7|11408.3|11402.3|0
1652132100000|2022-05-09 21:35:00|11408.7|11402.7|11408.7|11402.7|11408.7|11402.7|11408.3|11402.3|0
1652132400000|2022-05-09 21:40:00|11408.5|11402.5|11408.7|11402.7|11409.3|11403.3|11408|11402|0
1652132700000|2022-05-09 21:45:00|11408.5|11402.5|11408.7|11402.7|11409.1|11403.1|11408.5|11402.5|0
1652133000000|2022-05-09 21:50:00|11408.9|11402.9|11410.3|11404.3|11410.3|11404.3|11408.9|11402.9|0
1652133300000|2022-05-09 21:55:00|11410.5|11404.5|11413.4|11407.4|11414.2|11408.2|11410.5|11404.5|0
1652133600000|2022-05-09 22:00:00|11413.5|11407.5|11418.9|11412.9|11427.1|11421.1|11413.5|11407.5|0
1652133900000|2022-05-09 22:05:00|11419.3|11413.3|11418.7|11412.7|11422.4|11416.4|11418.5|11412.5|0
1652134200000|2022-05-09 22:10:00|11418.9|11412.9|11422.8|11416.8|11423.2|11417.2|11415.6|11409.6|0
1652134500000|2022-05-09 22:15:00|11423.6|11417.6|11424.9|11418.9|11426.1|11420.1|11422|11416|0
1652134800000|2022-05-09 22:20:00|11425.1|11419.1|11425.5|11419.5|11427.1|11421.1|11424|11418|0
1652135100000|2022-05-09 22:25:00|11425.9|11419.9|11425.7|11419.7|11426.5|11420.5|11425.3|11419.3|0
1652135400000|2022-05-09 22:30:00|11426.1|11420.1|11430.4|11424.4|11431.2|11425.2|11425.5|11419.5|0
1652135700000|2022-05-09 22:35:00|11430.8|11424.8|11430.8|11424.8|11431.8|11425.8|11430.4|11424.4|0
1652136000000|2022-05-09 22:40:00|11430.6|11424.6|11428.6|11422.6|11431|11425|11427.5|11421.5|0
1652136300000|2022-05-09 22:45:00|11428.7|11422.7|11431.2|11425.2|11431.2|11425.2|11427.1|11421.1|0
1652136600000|2022-05-09 22:50:00|11430.4|11424.4|11429.6|11423.6|11430.4|11424.4|11428.6|11422.6|0
1652136900000|2022-05-09 22:55:00|11429.4|11423.4|11429|11423|11430|11424|11427.1|11421.1|0
1652137200000|2022-05-09 23:00:00|11429.6|11423.6|11428.6|11422.6|11430|11424|11427.9|11421.9|0
1652137500000|2022-05-09 23:05:00|11428.7|11422.7|11427.5|11421.5|11430|11424|11427.5|11421.5|0
1652137800000|2022-05-09 23:10:00|11427.7|11421.7|11421.2|11415.2|11427.9|11421.9|11421.2|11415.2|0
1652138100000|2022-05-09 23:15:00|11421.4|11415.4|11421.8|11415.8|11422.2|11416.2|11417.5|11411.5|0
1652138400000|2022-05-09 23:20:00|11422.2|11416.2|11418.5|11412.5|11424|11418|11416.7|11410.7|0
1652138700000|2022-05-09 23:25:00|11418.9|11412.9|11417.5|11411.5|11418.9|11412.9|11413.4|11407.4|0
1652139000000|2022-05-09 23:30:00|11417.7|11411.7|11420.6|11414.6|11420.6|11414.6|11416.7|11410.7|0
1652139300000|2022-05-09 23:35:00|11420.8|11414.8|11420.8|11414.8|11421.8|11415.8|11417.5|11411.5|0
1652139600000|2022-05-09 23:40:00|11421.2|11415.2|11423.6|11417.6|11426.1|11420.1|11420.1|11414.1|0
1652139900000|2022-05-09 23:45:00|11424|11418|11420.1|11414.1|11427.1|11421.1|11420.1|11414.1|0
1652140200000|2022-05-09 23:50:00|11420.6|11414.6|11424|11418|11425.5|11419.5|11419.9|11413.9|0
1652140500000|2022-05-09 23:55:00|11423.9|11417.9|11427.5|11421.5|11429.6|11423.6|11423.6|11417.6|0
1652140800000|2022-05-10 00:00:00|11427.1|11421.1|11416.7|11410.7|11428.6|11422.6|11415.8|11409.8|0
1652141100000|2022-05-10 00:05:00|11416.9|11410.9|11412.4|11406.4|11417.5|11411.5|11412.3|11406.3|0
1652141400000|2022-05-10 00:10:00|11412.5|11406.5|11393.5|11387.5|11413.6|11407.6|11393.5|11387.5|0
1652141700000|2022-05-10 00:15:00|11392.7|11386.7|11348|11342|11393.1|11387.1|11344|11338|0
1652142000000|2022-05-10 00:20:00|11348.1|11342.1|11352.1|11346.1|11354.1|11348.1|11342.1|11336.1|0
1652142300000|2022-05-10 00:25:00|11350.2|11344.2|11352.2|11346.2|11356.1|11350.1|11348.2|11342.2|0
1652142600000|2022-05-10 00:30:00|11353.3|11347.3|11361.6|11355.6|11362.2|11356.2|11350.8|11344.8|0
1652142900000|2022-05-10 00:35:00|11362.2|11356.2|11359.4|11353.4|11367.8|11361.8|11359.4|11353.4|0
1652143200000|2022-05-10 00:40:00|11360.3|11354.3|11359.5|11353.5|11361.5|11355.5|11348|11342|0
1652143500000|2022-05-10 00:45:00|11359.4|11353.4|11347.8|11341.8|11362.3|11356.3|11346.9|11340.9|0
1652143800000|2022-05-10 00:50:00|11348.8|11342.8|11348.9|11342.9|11350.8|11344.8|11343|11337|0
1652144100000|2022-05-10 00:55:00|11348.8|11342.8|11351.8|11345.8|11353.7|11347.7|11346.9|11340.9|0
1652144400000|2022-05-10 01:00:00|11352.7|11346.7|11349.1|11343.1|11355.4|11349.4|11344.9|11338.9|0
1652144700000|2022-05-10 01:05:00|11350|11344|11373.9|11367.9|11373.9|11367.9|11350|11344|0
1652145000000|2022-05-10 01:10:00|11374.8|11368.8|11365.6|11359.6|11378.1|11372.1|11357.3|11351.3|0
1652145300000|2022-05-10 01:15:00|11366.5|11360.5|11363.6|11357.6|11376|11370|11361.5|11355.5|0
1652145600000|2022-05-10 01:20:00|11365.6|11359.6|11359.4|11353.4|11366.7|11360.7|11357.3|11351.3|0
1652145900000|2022-05-10 01:25:00|11360.3|11354.3|11359.4|11353.4|11365.6|11359.6|11353.1|11347.1|0
1652146200000|2022-05-10 01:30:00|11358.9|11352.9|11359.6|11353.6|11359.7|11353.7|11351.3|11345.3|0
1652146500000|2022-05-10 01:35:00|11358.7|11352.7|11357.6|11351.6|11358.7|11352.7|11347.1|11341.1|0
1652146800000|2022-05-10 01:40:00|11357.5|11351.5|11361.6|11355.6|11367.9|11361.9|11356.5|11350.5|0
1652147100000|2022-05-10 01:45:00|11361.7|11355.7|11363.8|11357.8|11364.8|11358.8|11355.4|11349.4|0
1652147400000|2022-05-10 01:50:00|11364.2|11358.2|11386.7|11380.7|11386.7|11380.7|11363.8|11357.8|0
1652147700000|2022-05-10 01:55:00|11387.2|11381.2|11392.7|11386.7|11396.9|11390.9|11386.5|11380.5|0
1652148000000|2022-05-10 02:00:00|11392.8|11386.8|11394.8|11388.8|11399|11393|11390.7|11384.7|0
1652148300000|2022-05-10 02:05:00|11396.9|11390.9|11399|11393|11401.1|11395.1|11388.6|11382.6|0
1652148600000|2022-05-10 02:10:00|11399.9|11393.9|11405.3|11399.3|11409.4|11403.4|11399.9|11393.9|0
1652148900000|2022-05-10 02:15:00|11403.2|11397.2|11405.3|11399.3|11405.3|11399.3|11396.9|11390.9|0
1652149200000|2022-05-10 02:20:00|11404.2|11398.2|11408.4|11402.4|11413.6|11407.6|11403.2|11397.2|0
1652149500000|2022-05-10 02:25:00|11408.8|11402.8|11428.2|11422.2|11428.2|11422.2|11408.4|11402.4|0
1652149800000|2022-05-10 02:30:00|11428.1|11422.1|11420.4|11414.4|11428.2|11422.2|11419.4|11413.4|0
1652150100000|2022-05-10 02:35:00|11419.5|11413.5|11426.9|11420.9|11426.9|11420.9|11416.3|11410.3|0
1652150400000|2022-05-10 02:40:00|11427.4|11421.4|11416.5|11410.5|11428|11422|11416.5|11410.5|0
1652150700000|2022-05-10 02:45:00|11410.1|11404.1|11413.9|11407.9|11419.7|11413.7|11410|11404|0
1652151000000|2022-05-10 02:50:00|11415.8|11409.8|11413.9|11407.9|11416.8|11410.8|11411.9|11405.9|0
1652151300000|2022-05-10 02:55:00|11414.9|11408.9|11410.1|11404.1|11415.8|11409.8|11408.1|11402.1|0
1652151600000|2022-05-10 03:00:00|11412|11406|11412.1|11406.1|11414|11408|11408.1|11402.1|0
1652151900000|2022-05-10 03:05:00|11410.2|11404.2|11410.2|11404.2|11414.1|11408.1|11406.3|11400.3|0
1652152200000|2022-05-10 03:10:00|11408.3|11402.3|11410.2|11404.2|11410.4|11404.4|11406.4|11400.4|0
1652152500000|2022-05-10 03:15:00|11409.3|11403.3|11406.4|11400.4|11412.2|11406.2|11404.4|11398.4|0
1652152800000|2022-05-10 03:20:00|11404.5|11398.5|11398.5|11392.5|11404.5|11398.5|11396.5|11390.5|0
1652153100000|2022-05-10 03:25:00|11398.4|11392.4|11400.5|11394.5|11400.5|11394.5|11396.5|11390.5|0
1652153400000|2022-05-10 03:30:00|11400.4|11394.4|11398.5|11392.5|11400.5|11394.5|11396.6|11390.6|0
1652153700000|2022-05-10 03:35:00|11398.6|11392.6|11402.4|11396.4|11403.4|11397.4|11398.5|11392.5|0
1652154000000|2022-05-10 03:40:00|11402.5|11396.5|11404.4|11398.4|11406.4|11400.4|11402.4|11396.4|0
1652154300000|2022-05-10 03:45:00|11407.4|11401.4|11414.5|11408.5|11416.6|11410.6|11406.2|11400.2|0
1652154600000|2022-05-10 03:50:00|11415|11409|11422.8|11416.8|11424.9|11418.9|11414.5|11408.5|0
1652154900000|2022-05-10 03:55:00|11423.7|11417.7|11424.9|11418.9|11424.9|11418.9|11422.8|11416.8|0
1652155200000|2022-05-10 04:00:00|11417.9|11411.9|11417.9|11411.9|11419.8|11413.8|11417.9|11411.9|0
1652155500000|2022-05-10 04:05:00|11419.8|11413.8|11416.7|11410.7|11420.5|11414.5|11416.7|11410.7|0
1652155800000|2022-05-10 04:10:00|11418|11412|11416|11410|11419.9|11413.9|11416|11410|0
1652156100000|2022-05-10 04:15:00|11416.1|11410.1|11416|11410|11416.1|11410.1|11414.1|11408.1|0
1652156400000|2022-05-10 04:20:00|11417.9|11411.9|11417.9|11411.9|11419.9|11413.9|11417.9|11411.9|0
1652156700000|2022-05-10 04:25:00|11419.8|11413.8|11416|11410|11419.9|11413.9|11416|11410|0
1652157000000|2022-05-10 04:30:00|11417.9|11411.9|11417.9|11411.9|11421.8|11415.8|11416|11410|0
1652157300000|2022-05-10 04:35:00|11419.8|11413.8|11419.8|11413.8|11421.8|11415.8|11415.9|11409.9|0
1652157600000|2022-05-10 04:40:00|11419.9|11413.9|11427.4|11421.4|11427.5|11421.5|11419.8|11413.8|0
1652157900000|2022-05-10 04:45:00|11429.3|11423.3|11427.4|11421.4|11432.2|11426.2|11427.4|11421.4|0
1652158200000|2022-05-10 04:50:00|11425.5|11419.5|11421.7|11415.7|11427.5|11421.5|11421.7|11415.7|0
1652158500000|2022-05-10 04:55:00|11419.8|11413.8|11420.1|11414.1|11423.9|11417.9|11418|11412|0
1652158800000|2022-05-10 05:00:00|11420|11414|11418.7|11412.7|11426.1|11420.1|11418.4|11412.4|0
1652159100000|2022-05-10 05:05:00|11420.6|11414.6|11432.3|11426.3|11434.3|11428.3|11420.6|11414.6|0
1652159400000|2022-05-10 05:10:00|11432.4|11426.4|11432.4|11426.4|11432.4|11426.4|11430.4|11424.4|0
1652159700000|2022-05-10 05:15:00|11437.2|11431.2|11438.1|11432.1|11440.2|11434.2|11429.8|11423.8|0
1652160000000|2022-05-10 05:20:00|11436.1|11430.1|11434.3|11428.3|11438.5|11432.5|11428.1|11422.1|0
1652160300000|2022-05-10 05:25:00|11433.9|11427.9|11449.8|11443.8|11452.7|11446.7|11432.2|11426.2|0
1652160600000|2022-05-10 05:30:00|11449.7|11443.7|11459.9|11453.9|11462|11456|11449.7|11443.7|0
1652160900000|2022-05-10 05:35:00|11460|11454|11457.9|11451.9|11462|11456|11457.9|11451.9|0
1652161200000|2022-05-10 05:40:00|11458.8|11452.8|11459.8|11453.8|11464.1|11458.1|11455.6|11449.6|0
1652161500000|2022-05-10 05:45:00|11460.7|11454.7|11466.2|11460.2|11473.5|11467.5|11460.7|11454.7|0
1652161800000|2022-05-10 05:50:00|11466.7|11460.7|11455.9|11449.9|11472.5|11466.5|11453.8|11447.8|0
1652162100000|2022-05-10 05:55:00|11456.8|11450.8|11462.1|11456.1|11462.1|11456.1|11454.8|11448.8|0
1652162400000|2022-05-10 06:00:00|11441.4|11439.4|11466.9|11464.9|11467.4|11465.4|11435.9|11433.9|73
1652162700000|2022-05-10 06:05:00|11467.4|11465.4|11463.9|11461.9|11472.4|11470.4|11460.9|11458.9|92
1652163000000|2022-05-10 06:10:00|11463.4|11461.4|11479.9|11477.9|11480.9|11478.9|11459.4|11457.4|79
1652163300000|2022-05-10 06:15:00|11480.9|11478.9|11470.4|11468.4|11480.9|11478.9|11469.4|11467.4|59
1652163600000|2022-05-10 06:20:00|11471.9|11469.9|11486.9|11484.9|11487.4|11485.4|11470.9|11468.9|53
1652163900000|2022-05-10 06:25:00|11488.4|11486.4|11476.9|11474.9|11491.4|11489.4|11475.4|11473.4|34
1652164200000|2022-05-10 06:30:00|11476.4|11474.4|11487.4|11485.4|11488.9|11486.9|11475.9|11473.9|51
1652164500000|2022-05-10 06:35:00|11487.9|11485.9|11503.9|11501.9|11505.4|11503.4|11487.9|11485.9|60
1652164800000|2022-05-10 06:40:00|11503.4|11501.4|11526.9|11524.9|11529.9|11527.9|11501.4|11499.4|183
1652165100000|2022-05-10 06:45:00|11527.4|11525.4|11518.4|11516.4|11541.4|11539.4|11517.9|11515.9|149
1652165400000|2022-05-10 06:50:00|11518.9|11516.9|11535.9|11533.9|11540.4|11538.4|11515.9|11513.9|152
1652165700000|2022-05-10 06:55:00|11535.4|11533.4|11522.9|11520.9|11550.4|11548.4|11522.4|11520.4|266
1652166000000|2022-05-10 07:00:00|11523.4|11521.4|11515.4|11513.4|11539.9|11537.9|11511.9|11509.9|1130
1652166300000|2022-05-10 07:05:00|11514.9|11512.9|11505.9|11503.9|11533.4|11531.4|11504.4|11502.4|740
1652166600000|2022-05-10 07:10:00|11506.4|11504.4|11496.4|11494.4|11513.4|11511.4|11480.4|11478.4|573
1652166900000|2022-05-10 07:15:00|11495.4|11493.4|11511.4|11509.4|11516.4|11514.4|11486.9|11484.9|521
1652167200000|2022-05-10 07:20:00|11511.9|11509.9|11527.9|11525.9|11528.9|11526.9|11508.9|11506.9|297
1652167500000|2022-05-10 07:25:00|11527.4|11525.4|11516.9|11514.9|11528.4|11526.4|11508.9|11506.9|354
1652167800000|2022-05-10 07:30:00|11515.9|11513.9|11511.4|11509.4|11515.9|11513.9|11492.4|11490.4|429
1652168100000|2022-05-10 07:35:00|11512.9|11510.9|11527.4|11525.4|11534.4|11532.4|11500.9|11498.9|268
1652168400000|2022-05-10 07:40:00|11527.7|11525.7|11536.7|11534.7|11539.2|11537.2|11521.7|11519.7|453
1652168700000|2022-05-10 07:45:00|11536.2|11534.2|11522.7|11520.7|11541.7|11539.7|11516.2|11514.2|309
1652169000000|2022-05-10 07:50:00|11523.2|11521.2|11512.2|11510.2|11524.7|11522.7|11510.2|11508.2|263
1652169300000|2022-05-10 07:55:00|11512.7|11510.7|11513.2|11511.2|11520.7|11518.7|11505.7|11503.7|209
1652169600000|2022-05-10 08:00:00|11514.2|11512.2|11517.2|11515.2|11524.2|11522.2|11508.7|11506.7|175
1652169900000|2022-05-10 08:05:00|11516.2|11514.2|11522.2|11520.2|11522.2|11520.2|11507.2|11505.2|197
1652170200000|2022-05-10 08:10:00|11521.7|11519.7|11518.7|11516.7|11527.7|11525.7|11515.2|11513.2|193
1652170500000|2022-05-10 08:15:00|11518.2|11516.2|11525.7|11523.7|11531.7|11529.7|11518.2|11516.2|137
1652170800000|2022-05-10 08:20:00|11525.2|11523.2|11533.2|11531.2|11535.7|11533.7|11522.2|11520.2|160
1652171100000|2022-05-10 08:25:00|11530.7|11528.7|11537.7|11535.7|11540.2|11538.2|11528.7|11526.7|96
1652171400000|2022-05-10 08:30:00|11538.2|11536.2|11556.2|11554.2|11556.7|11554.7|11538.2|11536.2|147
1652171700000|2022-05-10 08:35:00|11555.7|11553.7|11565.2|11563.2|11567.2|11565.2|11555.7|11553.7|228
1652172000000|2022-05-10 08:40:00|11565.7|11563.7|11552.7|11550.7|11566.2|11564.2|11549.7|11547.7|190
1652172300000|2022-05-10 08:45:00|11553.2|11551.2|11550.7|11548.7|11558.2|11556.2|11547.7|11545.7|277
1652172600000|2022-05-10 08:50:00|11550.2|11548.2|11545.2|11543.2|11554.2|11552.2|11544.2|11542.2|125
1652172900000|2022-05-10 08:55:00|11545.7|11543.7|11556.7|11554.7|11558.7|11556.7|11545.2|11543.2|183
1652173200000|2022-05-10 09:00:00|11557.2|11555.2|11556.7|11554.7|11558.2|11556.2|11550.7|11548.7|124
1652173500000|2022-05-10 09:05:00|11557.2|11555.2|11575.7|11573.7|11575.7|11573.7|11555.7|11553.7|145
1652173800000|2022-05-10 09:10:00|11576.2|11574.2|11582.7|11580.7|11584.2|11582.2|11573.2|11571.2|133
1652174100000|2022-05-10 09:15:00|11582.2|11580.2|11573.7|11571.7|11585.2|11583.2|11573.2|11571.2|125
1652174400000|2022-05-10 09:20:00|11574.2|11572.2|11568.7|11566.7|11576.7|11574.7|11568.2|11566.2|182
1652174700000|2022-05-10 09:25:00|11569.2|11567.2|11571.2|11569.2|11574.7|11572.7|11562.2|11560.2|162
1652175000000|2022-05-10 09:30:00|11571.7|11569.7|11578.7|11576.7|11579.2|11577.2|11569.7|11567.7|89
1652175300000|2022-05-10 09:35:00|11578.2|11576.2|11578.7|11576.7|11579.7|11577.7|11566.2|11564.2|97
1652175600000|2022-05-10 09:40:00|11579.2|11577.2|11572.7|11570.7|11585.2|11583.2|11571.7|11569.7|122
1652175900000|2022-05-10 09:45:00|11573.2|11571.2|11568.7|11566.7|11574.7|11572.7|11563.2|11561.2|166
1652176200000|2022-05-10 09:50:00|11569.2|11567.2|11560.2|11558.2|11576.2|11574.2|11559.2|11557.2|161
1652176500000|2022-05-10 09:55:00|11559.7|11557.7|11564.7|11562.7|11565.7|11563.7|11556.2|11554.2|123
1652176800000|2022-05-10 10:00:00|11565.2|11563.2|11569.7|11567.7|11575.2|11573.2|11563.7|11561.7|246
1652177100000|2022-05-10 10:05:00|11570.2|11568.2|11574.7|11572.7|11582.2|11580.2|11567.2|11565.2|135
1652177400000|2022-05-10 10:10:00|11575.2|11573.2|11578.7|11576.7|11583.7|11581.7|11574.7|11572.7|106
1652177700000|2022-05-10 10:15:00|11579.2|11577.2|11587.2|11585.2|11587.7|11585.7|11573.2|11571.2|180
1652178000000|2022-05-10 10:20:00|11587.7|11585.7|11595.7|11593.7|11597.7|11595.7|11582.2|11580.2|216
1652178300000|2022-05-10 10:25:00|11596.2|11594.2|11587.7|11585.7|11596.7|11594.7|11582.7|11580.7|126
1652178600000|2022-05-10 10:30:00|11587.2|11585.2|11604.2|11602.2|11605.2|11603.2|11586.2|11584.2|221
1652178900000|2022-05-10 10:35:00|11603.7|11601.7|11599.2|11597.2|11604.2|11602.2|11596.2|11594.2|90
1652179200000|2022-05-10 10:40:00|11598.7|11596.7|11600.2|11598.2|11604.7|11602.7|11598.2|11596.2|130
1652179500000|2022-05-10 10:45:00|11599.7|11597.7|11597.7|11595.7|11605.2|11603.2|11595.2|11593.2|136
1652179800000|2022-05-10 10:50:00|11597.2|11595.2|11586.2|11584.2|11598.2|11596.2|11584.7|11582.7|141
1652180100000|2022-05-10 10:55:00|11586.7|11584.7|11584.2|11582.2|11590.7|11588.7|11584.2|11582.2|126
1652180400000|2022-05-10 11:00:00|11583.2|11581.2|11582.2|11580.2|11595.2|11593.2|11581.2|11579.2|158
1652180700000|2022-05-10 11:05:00|11581.7|11579.7|11580.7|11578.7|11582.2|11580.2|11567.7|11565.7|235
1652181000000|2022-05-10 11:10:00|11581.2|11579.2|11583.2|11581.2|11585.2|11583.2|11578.2|11576.2|72
1652181300000|2022-05-10 11:15:00|11582.7|11580.7|11562.2|11560.2|11583.2|11581.2|11562.2|11560.2|137
1652181600000|2022-05-10 11:20:00|11561.2|11559.2|11561.2|11559.2|11568.7|11566.7|11560.2|11558.2|102
1652181900000|2022-05-10 11:25:00|11560.7|11558.7|11564.2|11562.2|11565.2|11563.2|11547.2|11545.2|124
1652182200000|2022-05-10 11:30:00|11563.7|11561.7|11570.7|11568.7|11572.2|11570.2|11561.7|11559.7|99
1652182500000|2022-05-10 11:35:00|11571.2|11569.2|11570.7|11568.7|11574.2|11572.2|11569.2|11567.2|117
1652182800000|2022-05-10 11:40:00|11572.2|11570.2|11570.7|11568.7|11579.2|11577.2|11568.7|11566.7|201
1652183100000|2022-05-10 11:45:00|11569.7|11567.7|11585.7|11583.7|11587.2|11585.2|11568.2|11566.2|116
1652183400000|2022-05-10 11:50:00|11586.2|11584.2|11571.2|11569.2|11589.7|11587.7|11571.2|11569.2|84
1652183700000|2022-05-10 11:55:00|11571.7|11569.7|11578.7|11576.7|11579.2|11577.2|11570.7|11568.7|58
1652184000000|2022-05-10 12:00:00|11579.2|11577.2|11588.7|11586.7|11591.7|11589.7|11578.2|11576.2|117
1652184300000|2022-05-10 12:05:00|11587.7|11585.7|11591.2|11589.2|11599.2|11597.2|11585.2|11583.2|95
1652184600000|2022-05-10 12:10:00|11590.7|11588.7|11595.7|11593.7|11596.7|11594.7|11590.7|11588.7|79
1652184900000|2022-05-10 12:15:00|11596.2|11594.2|11605.2|11603.2|11605.7|11603.7|11594.7|11592.7|99
1652185200000|2022-05-10 12:20:00|11605.7|11603.7|11603.7|11601.7|11605.7|11603.7|11598.7|11596.7|89
1652185500000|2022-05-10 12:25:00|11603.2|11601.2|11608.2|11606.2|11610.7|11608.7|11602.7|11600.7|99
1652185800000|2022-05-10 12:30:00|11607.7|11605.7|11616.2|11614.2|11618.2|11616.2|11605.7|11603.7|190
1652186100000|2022-05-10 12:35:00|11615.7|11613.7|11624.7|11622.7|11628.7|11626.7|11614.7|11612.7|226
1652186400000|2022-05-10 12:40:00|11624.2|11622.2|11626.7|11624.7|11627.2|11625.2|11620.2|11618.2|164
1652186700000|2022-05-10 12:45:00|11627.2|11625.2|11624.7|11622.7|11628.7|11626.7|11621.7|11619.7|175
1652187000000|2022-05-10 12:50:00|11623.7|11621.7|11639.2|11637.2|11639.7|11637.7|11621.7|11619.7|223
1652187300000|2022-05-10 12:55:00|11639.7|11637.7|11631.7|11629.7|11640.7|11638.7|11630.2|11628.2|199
1652187600000|2022-05-10 13:00:00|11631.2|11629.2|11621.7|11619.7|11634.2|11632.2|11621.2|11619.2|248
1652187900000|2022-05-10 13:05:00|11622.2|11620.2|11630.2|11628.2|11636.7|11634.7|11619.7|11617.7|225
1652188200000|2022-05-10 13:10:00|11629.7|11627.7|11635.2|11633.2|11635.2|11633.2|11624.2|11622.2|138
1652188500000|2022-05-10 13:15:00|11634.7|11632.7|11628.7|11626.7|11637.7|11635.7|11626.2|11624.2|107
1652188800000|2022-05-10 13:20:00|11629.7|11627.7|11640.2|11638.2|11641.2|11639.2|11629.7|11627.7|125
1652189100000|2022-05-10 13:25:00|11639.7|11637.7|11631.2|11629.2|11641.7|11639.7|11631.2|11629.2|197
1652189400000|2022-05-10 13:30:00|11631.7|11629.7|11623.2|11621.2|11637.2|11635.2|11616.7|11614.7|590
1652189700000|2022-05-10 13:35:00|11621.7|11619.7|11623.7|11621.7|11635.2|11633.2|11610.7|11608.7|607
1652190000000|2022-05-10 13:40:00|11622.7|11620.7|11619.2|11617.2|11623.7|11621.7|11607.7|11605.7|306
1652190300000|2022-05-10 13:45:00|11618.2|11616.2|11612.7|11610.7|11618.2|11616.2|11603.7|11601.7|420
1652190600000|2022-05-10 13:50:00|11613.2|11611.2|11617.7|11615.7|11625.2|11623.2|11600.2|11598.2|241
1652190900000|2022-05-10 13:55:00|11618.2|11616.2|11640.2|11638.2|11640.7|11638.7|11615.7|11613.7|181
1652191200000|2022-05-10 14:00:00|11640.7|11638.7|11643.2|11641.2|11647.7|11645.7|11623.7|11621.7|378
1652191500000|2022-05-10 14:05:00|11642.7|11640.7|11646.2|11644.2|11658.2|11656.2|11635.2|11633.2|249
1652191800000|2022-05-10 14:10:00|11645.5|11643.5|11649|11647|11658.5|11656.5|11641|11639|281
1652192100000|2022-05-10 14:15:00|11650|11648|11646|11644|11657|11655|11642|11640|460
1652192400000|2022-05-10 14:20:00|11644.5|11642.5|11641.5|11639.5|11655|11653|11632|11630|293
1652192700000|2022-05-10 14:25:00|11641|11639|11613.5|11611.5|11641.5|11639.5|11604.5|11602.5|335
1652193000000|2022-05-10 14:30:00|11614|11612|11613|11611|11623|11621|11609|11607|264
1652193300000|2022-05-10 14:35:00|11613.5|11611.5|11602|11600|11615.5|11613.5|11599|11597|243
1652193600000|2022-05-10 14:40:00|11601.5|11599.5|11597|11595|11604.5|11602.5|11583|11581|363
1652193900000|2022-05-10 14:45:00|11596.5|11594.5|11585|11583|11597|11595|11573|11571|315
1652194200000|2022-05-10 14:50:00|11584.5|11582.5|11592.5|11590.5|11597|11595|11571.5|11569.5|304
1652194500000|2022-05-10 14:55:00|11592|11590|11580.5|11578.5|11592.5|11590.5|11577.5|11575.5|257
1652194800000|2022-05-10 15:00:00|11579|11577|11581|11579|11596.5|11594.5|11577.5|11575.5|302
1652195100000|2022-05-10 15:05:00|11581.5|11579.5|11563|11561|11582|11580|11561.5|11559.5|450
1652195400000|2022-05-10 15:10:00|11562|11560|11555|11553|11569|11567|11554.5|11552.5|412
1652195700000|2022-05-10 15:15:00|11554.5|11552.5|11564|11562|11568|11566|11541.5|11539.5|888
1652196000000|2022-05-10 15:20:00|11563.5|11561.5|11565.5|11563.5|11573.5|11571.5|11559.5|11557.5|475
1652196300000|2022-05-10 15:25:00|11565|11563|11539|11537|11565|11563|11539|11537|2451
1652196600000|2022-05-10 15:30:00|11540.5|11538.5|11560|11558|11564.5|11562.5|11539|11537|1498
1652196900000|2022-05-10 15:35:00|11559.5|11557.5|11579.5|11577.5|11582|11580|11551.5|11549.5|430
1652197200000|2022-05-10 15:40:00|11578.5|11576.5|11570|11568|11586.5|11584.5|11563.5|11561.5|284
1652197500000|2022-05-10 15:45:00|11569.5|11567.5|11552.5|11550.5|11571|11569|11552|11550|278
1652197800000|2022-05-10 15:50:00|11552|11550|11552.5|11550.5|11553|11551|11541.5|11539.5|96
1652198100000|2022-05-10 15:55:00|11552|11550|11555|11553|11561.5|11559.5|11536|11534|103
1652198400000|2022-05-10 16:00:00|11555.5|11553.5|11574|11572|11575.5|11573.5|11550|11548|95
1652198700000|2022-05-10 16:05:00|11574.5|11572.5|11545.5|11543.5|11575|11573|11545.5|11543.5|101
1652199000000|2022-05-10 16:10:00|11546|11544|11553|11551|11563.5|11561.5|11541|11539|77
1652199300000|2022-05-10 16:15:00|11552.5|11550.5|11540.5|11538.5|11564|11562|11540.5|11538.5|40
1652199600000|2022-05-10 16:20:00|11540|11538|11534.5|11532.5|11544.5|11542.5|11532|11530|32
1652199900000|2022-05-10 16:25:00|11535|11533|11539.5|11537.5|11541.5|11539.5|11533|11531|50
1652200200000|2022-05-10 16:30:00|11539|11537|11525|11523|11547.5|11545.5|11518.5|11516.5|62
1652200500000|2022-05-10 16:35:00|11524.5|11522.5|11524|11522|11536.5|11534.5|11521|11519|20
1652200800000|2022-05-10 16:40:00|11523.5|11521.5|11529|11527|11536.5|11534.5|11523|11521|68
1652201100000|2022-05-10 16:45:00|11529.5|11527.5|11538|11536|11548|11546|11525.5|11523.5|59
1652201400000|2022-05-10 16:50:00|11537.5|11535.5|11524|11522|11538|11536|11521|11519|28
1652201700000|2022-05-10 16:55:00|11523.5|11521.5|11534.5|11532.5|11535.5|11533.5|11523|11521|31
1652202000000|2022-05-10 17:00:00|11535|11533|11555|11553|11560|11558|11530.5|11528.5|43
1652202300000|2022-05-10 17:05:00|11555.5|11553.5|11561.5|11559.5|11567.5|11565.5|11554.5|11552.5|72
1652202600000|2022-05-10 17:10:00|11562|11560|11554|11552|11562|11560|11549|11547|56
1652202900000|2022-05-10 17:15:00|11554.5|11552.5|11543.5|11541.5|11556|11554|11540.5|11538.5|37
1652203200000|2022-05-10 17:20:00|11544|11542|11545.5|11543.5|11549|11547|11537.5|11535.5|21
1652203500000|2022-05-10 17:25:00|11546|11544|11562.5|11560.5|11562.5|11560.5|11546|11544|21
1652203800000|2022-05-10 17:30:00|11563|11561|11572|11570|11576.5|11574.5|11563|11561|58
1652204100000|2022-05-10 17:35:00|11573|11571|11582.5|11580.5|11589|11587|11573|11571|119
1652204400000|2022-05-10 17:40:00|11583|11581|11596.5|11594.5|11605.5|11603.5|11580|11578|73
1652204700000|2022-05-10 17:45:00|11596|11594|11609.5|11607.5|11612|11610|11594.5|11592.5|31
1652205000000|2022-05-10 17:50:00|11610|11608|11608.5|11606.5|11612.5|11610.5|11600|11598|27
1652205300000|2022-05-10 17:55:00|11610|11608|11618.5|11616.5|11619|11617|11604.5|11602.5|35
1652205600000|2022-05-10 18:00:00|11618|11616|11621|11619|11624.5|11622.5|11612|11610|61
1652205900000|2022-05-10 18:05:00|11621.5|11619.5|11610|11608|11622|11620|11607|11605|21
1652206200000|2022-05-10 18:10:00|11609.5|11607.5|11618.5|11616.5|11621|11619|11607.5|11605.5|18
1652206500000|2022-05-10 18:15:00|11619|11617|11610|11608|11619.5|11617.5|11593.5|11591.5|16
1652206800000|2022-05-10 18:20:00|11608.5|11606.5|11599.5|11597.5|11611|11609|11599|11597|12
1652207100000|2022-05-10 18:25:00|11600|11598|11588.5|11586.5|11601.5|11599.5|11578|11576|22
1652207400000|2022-05-10 18:30:00|11588|11586|11587|11585|11590.5|11588.5|11584|11582|4
1652207700000|2022-05-10 18:35:00|11586.5|11584.5|11586.5|11584.5|11596.5|11594.5|11584.5|11582.5|9
1652208000000|2022-05-10 18:40:00|11586|11584|11610|11608|11614|11612|11579.5|11577.5|9
1652208300000|2022-05-10 18:45:00|11610.5|11608.5|11597.5|11595.5|11611.5|11609.5|11583.5|11581.5|7
1652208600000|2022-05-10 18:50:00|11598|11596|11604|11602|11608|11606|11590.5|11588.5|20
1652208900000|2022-05-10 18:55:00|11605|11603|11604|11602|11607|11605|11584.5|11582.5|17
1652209200000|2022-05-10 19:00:00|11605|11603|11606.5|11604.5|11612|11610|11598|11596|27
1652209500000|2022-05-10 19:05:00|11607|11605|11604.5|11602.5|11620|11618|11600.5|11598.5|23
1652209800000|2022-05-10 19:10:00|11605|11603|11608|11606|11611.5|11609.5|11600|11598|18
1652210100000|2022-05-10 19:15:00|11608.5|11606.5|11609|11607|11615|11613|11599|11597|19
1652210400000|2022-05-10 19:20:00|11608.5|11606.5|11604.5|11602.5|11610.5|11608.5|11603|11601|3
1652210700000|2022-05-10 19:25:00|11593|11591|11583.5|11581.5|11597.5|11595.5|11578.5|11576.5|15
1652211000000|2022-05-10 19:30:00|11584|11582|11577|11575|11584|11582|11573.5|11571.5|26
1652211300000|2022-05-10 19:35:00|11576.5|11574.5|11569.5|11567.5|11580.5|11578.5|11567.5|11565.5|34
1652211600000|2022-05-10 19:40:00|11569|11567|11572.5|11570.5|11575.5|11573.5|11563.5|11561.5|29
1652211900000|2022-05-10 19:45:00|11572|11570|11582.5|11580.5|11586|11584|11567.5|11565.5|11
1652212200000|2022-05-10 19:50:00|11582|11580|11575.5|11573.5|11583.5|11581.5|11573|11571|68
1652212500000|2022-05-10 19:55:00|11576|11574|11583|11577|11584.5|11582.5|11571.5|11569.5|37
1652212800000|2022-05-10 20:00:00|11581.8|11575.8|11570.9|11564.9|11581.9|11575.9|11566.8|11560.8|0
1652213100000|2022-05-10 20:05:00|11571.5|11565.5|11579.3|11573.3|11587.9|11581.9|11570.9|11564.9|0
1652213400000|2022-05-10 20:10:00|11579.7|11573.7|11576.6|11570.6|11584|11578|11576.2|11570.2|0
1652213700000|2022-05-10 20:15:00|11576.4|11570.4|11579.7|11573.7|11581.8|11575.8|11575.4|11569.4|0
1652214000000|2022-05-10 20:20:00|11578.7|11572.7|11581.4|11575.4|11584|11578|11577.5|11571.5|0
1652214300000|2022-05-10 20:25:00|11581.5|11575.5|11582.8|11576.8|11584|11578|11578.7|11572.7|0
1652214600000|2022-05-10 20:30:00|11582.6|11576.6|11578.7|11572.7|11584|11578|11577.7|11571.7|0
1652214900000|2022-05-10 20:35:00|11579.3|11573.3|11579.3|11573.3|11580.9|11574.9|11576.6|11570.6|0
1652215200000|2022-05-10 20:40:00|11578.7|11572.7|11576.2|11570.2|11580.1|11574.1|11575.8|11569.8|0
1652215500000|2022-05-10 20:45:00|11576.4|11570.4|11573.3|11567.3|11576.4|11570.4|11569.6|11563.6|0
1652215800000|2022-05-10 20:50:00|11573.1|11567.1|11574.5|11568.5|11577.6|11571.6|11571.9|11565.9|0
1652216100000|2022-05-10 20:55:00|11574.9|11568.9|11574.7|11568.7|11578.6|11572.6|11573.5|11567.5|0
1652216400000|2022-05-10 21:00:00|11574.5|11568.5|11574.5|11568.5|11575.3|11569.3|11573.7|11567.7|0
1652216700000|2022-05-10 21:05:00|11573.9|11567.9|11574.7|11568.7|11575.8|11569.8|11573.7|11567.7|0
1652217000000|2022-05-10 21:10:00|11574.9|11568.9|11574.1|11568.1|11574.9|11568.9|11574.1|11568.1|0
1652217300000|2022-05-10 21:15:00|11573.9|11567.9|11575.1|11569.1|11575.3|11569.3|11573.9|11567.9|0
1652217600000|2022-05-10 21:20:00|11574.9|11568.9|11574.7|11568.7|11575.5|11569.5|11574.7|11568.7|0
1652217900000|2022-05-10 21:25:00|11575.1|11569.1|11574.3|11568.3|11575.1|11569.1|11572.9|11566.9|0
1652218200000|2022-05-10 21:30:00|11574.1|11568.1|11573.9|11567.9|11574.7|11568.7|11573.7|11567.7|0
1652218500000|2022-05-10 21:35:00|11574.1|11568.1|11573.7|11567.7|11574.1|11568.1|11573.1|11567.1|0
1652218800000|2022-05-10 21:40:00|11574.1|11568.1|11574.5|11568.5|11574.5|11568.5|11573.7|11567.7|0
1652219100000|2022-05-10 21:45:00|11574.3|11568.3|11573.7|11567.7|11574.3|11568.3|11573.1|11567.1|0
1652219400000|2022-05-10 21:50:00|11574.1|11568.1|11574.5|11568.5|11574.5|11568.5|11573.9|11567.9|0
1652219700000|2022-05-10 21:55:00|11574.3|11568.3|11574.3|11568.3|11574.9|11568.9|11573.9|11567.9|0
1652220000000|2022-05-10 22:00:00|11574.2|11568.2|11572.1|11566.1|11575.8|11569.8|11570.8|11564.8|0
1652220300000|2022-05-10 22:05:00|11572.7|11566.7|11571.9|11565.9|11574.3|11568.3|11569.6|11563.6|0
1652220600000|2022-05-10 22:10:00|11572.5|11566.5|11571.7|11565.7|11574.3|11568.3|11570.4|11564.4|0
1652220900000|2022-05-10 22:15:00|11571.9|11565.9|11571.7|11565.7|11573.5|11567.5|11570.4|11564.4|0
1652221200000|2022-05-10 22:20:00|11571.9|11565.9|11574.7|11568.7|11576.4|11570.4|11571.9|11565.9|0
1652221500000|2022-05-10 22:25:00|11574.9|11568.9|11574.9|11568.9|11575.8|11569.8|11570.8|11564.8|0
1652221800000|2022-05-10 22:30:00|11575.3|11569.3|11577.8|11571.8|11577.8|11571.8|11574.9|11568.9|0
1652222100000|2022-05-10 22:35:00|11577.6|11571.6|11577.4|11571.4|11578.2|11572.2|11576.6|11570.6|0
1652222400000|2022-05-10 22:40:00|11578.2|11572.2|11579.8|11573.8|11580.2|11574.2|11577.5|11571.5|0
1652222700000|2022-05-10 22:45:00|11580.2|11574.2|11582.6|11576.6|11584.1|11578.1|11580.2|11574.2|0
1652223000000|2022-05-10 22:50:00|11582.8|11576.8|11583.7|11577.7|11584.9|11578.9|11582.6|11576.6|0
1652223300000|2022-05-10 22:55:00|11584.1|11578.1|11582.8|11576.8|11584.9|11578.9|11582.4|11576.4|0
1652223600000|2022-05-10 23:00:00|11582.9|11576.9|11582.2|11576.2|11583.5|11577.5|11581|11575|0
1652223900000|2022-05-10 23:05:00|11582.1|11576.1|11584.9|11578.9|11585.9|11579.9|11581|11575|0
1652224200000|2022-05-10 23:10:00|11584.7|11578.7|11584.1|11578.1|11586.7|11580.7|11583.7|11577.7|0
1652224500000|2022-05-10 23:15:00|11583.7|11577.7|11581.8|11575.8|11584.1|11578.1|11581.4|11575.4|0
1652224800000|2022-05-10 23:20:00|11581.6|11575.6|11581.6|11575.6|11581.6|11575.6|11581|11575|0
1652225100000|2022-05-10 23:25:00|11581.8|11575.8|11582.4|11576.4|11583.3|11577.3|11581.8|11575.8|0
1652225400000|2022-05-10 23:30:00|11582.8|11576.8|11575.9|11569.9|11583.7|11577.7|11574.1|11568.1|0
1652225700000|2022-05-10 23:35:00|11575.7|11569.7|11573.7|11567.7|11579.4|11573.4|11572|11566|0
1652226000000|2022-05-10 23:40:00|11573.8|11567.8|11575.9|11569.9|11576.3|11570.3|11570.6|11564.6|0
1652226300000|2022-05-10 23:45:00|11575.8|11569.8|11571.3|11565.3|11575.8|11569.8|11570.9|11564.9|0
1652226600000|2022-05-10 23:50:00|11571.5|11565.5|11570.5|11564.5|11572.5|11566.5|11570.5|11564.5|0
1652226900000|2022-05-10 23:55:00|11570.7|11564.7|11575.4|11569.4|11575.4|11569.4|11565.8|11559.8|0
1652227200000|2022-05-11 00:00:00|11574.8|11568.8|11574.4|11568.4|11574.8|11568.8|11568.3|11562.3|0
1652227500000|2022-05-11 00:05:00|11574.2|11568.2|11587.5|11581.5|11587.5|11581.5|11573.4|11567.4|0
1652227800000|2022-05-11 00:10:00|11587.3|11581.3|11589.3|11583.3|11589.3|11583.3|11586.2|11580.2|0
1652228100000|2022-05-11 00:15:00|11588.9|11582.9|11587.2|11581.2|11592.9|11586.9|11584.1|11578.1|0
1652228400000|2022-05-11 00:20:00|11587.1|11581.1|11591|11585|11591.1|11585.1|11585.2|11579.2|0
1652228700000|2022-05-11 00:25:00|11590.1|11584.1|11581.5|11575.5|11593|11587|11581.4|11575.4|0
1652229000000|2022-05-11 00:30:00|11580.5|11574.5|11582.5|11576.5|11583.4|11577.4|11575.7|11569.7|0
1652229300000|2022-05-11 00:35:00|11581.5|11575.5|11573.6|11567.6|11581.5|11575.5|11573.5|11567.5|0
1652229600000|2022-05-11 00:40:00|11573.5|11567.5|11569.7|11563.7|11573.6|11567.6|11567.7|11561.7|0
1652229900000|2022-05-11 00:45:00|11566.7|11560.7|11559.3|11553.3|11567.6|11561.6|11559.3|11553.3|0
1652230200000|2022-05-11 00:50:00|11560.3|11554.3|11563.4|11557.4|11563.4|11557.4|11557.2|11551.2|0
1652230500000|2022-05-11 00:55:00|11563.9|11557.9|11563.5|11557.5|11573.9|11567.9|11563.5|11557.5|0
1652230800000|2022-05-11 01:00:00|11564.4|11558.4|11565.5|11559.5|11565.5|11559.5|11557.2|11551.2|0
1652231100000|2022-05-11 01:05:00|11564.6|11558.6|11561.2|11555.2|11567.6|11561.6|11561.2|11555.2|0
1652231400000|2022-05-11 01:10:00|11560.8|11554.8|11557.1|11551.1|11561.2|11555.2|11555|11549|0
1652231700000|2022-05-11 01:15:00|11558|11552|11569.6|11563.6|11570.6|11564.6|11558|11552|0
1652232000000|2022-05-11 01:20:00|11570|11564|11576.9|11570.9|11579|11573|11569.6|11563.6|0
1652232300000|2022-05-11 01:25:00|11576.4|11570.4|11582.1|11576.1|11582.1|11576.1|11574.8|11568.8|0
1652232600000|2022-05-11 01:30:00|11581.6|11575.6|11580|11574|11586.2|11580.2|11577.9|11571.9|0
1652232900000|2022-05-11 01:35:00|11579.5|11573.5|11580|11574|11580|11574|11571.7|11565.7|0
1652233200000|2022-05-11 01:40:00|11579.5|11573.5|11585.2|11579.2|11586.2|11580.2|11579|11573|0
1652233500000|2022-05-11 01:45:00|11585.7|11579.7|11581|11575|11586.2|11580.2|11577.9|11571.9|0
1652233800000|2022-05-11 01:50:00|11581.5|11575.5|11592.5|11586.5|11594.5|11588.5|11576.9|11570.9|0
1652234100000|2022-05-11 01:55:00|11592|11586|11596.6|11590.6|11598.7|11592.7|11591.4|11585.4|0
1652234400000|2022-05-11 02:00:00|11596.5|11590.5|11592.8|11586.8|11596.5|11590.5|11590.8|11584.8|0
1652234700000|2022-05-11 02:05:00|11594.7|11588.7|11604.4|11598.4|11604.4|11598.4|11594.7|11588.7|0
1652235000000|2022-05-11 02:10:00|11604.3|11598.3|11606.2|11600.2|11606.3|11600.3|11602.4|11596.4|0
1652235300000|2022-05-11 02:15:00|11606.1|11600.1|11607|11601|11607|11601|11602.8|11596.8|0
1652235600000|2022-05-11 02:20:00|11607.9|11601.9|11606|11600|11611.2|11605.2|11605|11599|0
1652235900000|2022-05-11 02:25:00|11606.5|11600.5|11604.4|11598.4|11607.1|11601.1|11604.4|11598.4|0
1652236200000|2022-05-11 02:30:00|11604.8|11598.8|11607.5|11601.5|11608.5|11602.5|11604.4|11598.4|0
1652236500000|2022-05-11 02:35:00|11607|11601|11602.3|11596.3|11607|11601|11600.2|11594.2|0
1652236800000|2022-05-11 02:40:00|11603.2|11597.2|11598.2|11592.2|11606.5|11600.5|11598.1|11592.1|0
1652237100000|2022-05-11 02:45:00|11599.1|11593.1|11602.3|11596.3|11602.3|11596.3|11598.2|11592.2|0
1652237400000|2022-05-11 02:50:00|11603.2|11597.2|11604.4|11598.4|11604.4|11598.4|11600.2|11594.2|0
1652237700000|2022-05-11 02:55:00|11604.3|11598.3|11604.3|11598.3|11604.4|11598.4|11602.2|11596.2|0
1652238000000|2022-05-11 03:00:00|11603.9|11597.9|11605.4|11599.4|11606.4|11600.4|11602.2|11596.2|0
1652238300000|2022-05-11 03:05:00|11604.9|11598.9|11605.4|11599.4|11606.4|11600.4|11604.3|11598.3|0
1652238600000|2022-05-11 03:10:00|11604.9|11598.9|11602.3|11596.3|11604.9|11598.9|11600.2|11594.2|0
1652238900000|2022-05-11 03:15:00|11602.2|11596.2|11604.3|11598.3|11606.4|11600.4|11600.2|11594.2|0
1652239200000|2022-05-11 03:20:00|11604.4|11598.4|11608.5|11602.5|11608.5|11602.5|11604.4|11598.4|0
1652239500000|2022-05-11 03:25:00|11608|11602|11606.4|11600.4|11608.5|11602.5|11606.4|11600.4|0
1652239800000|2022-05-11 03:30:00|11607.3|11601.3|11606.4|11600.4|11608.5|11602.5|11606.4|11600.4|0
1652240100000|2022-05-11 03:35:00|11607.3|11601.3|11604.3|11598.3|11608.5|11602.5|11604.3|11598.3|0
1652240400000|2022-05-11 03:40:00|11604.8|11598.8|11604.3|11598.3|11605.4|11599.4|11600.2|11594.2|0
1652240700000|2022-05-11 03:45:00|11606.4|11600.4|11610.7|11604.7|11612.8|11606.8|11606.4|11600.4|0
1652241000000|2022-05-11 03:50:00|11611.6|11605.6|11606.7|11600.7|11612.8|11606.8|11604.7|11598.7|0
1652241300000|2022-05-11 03:55:00|11606.8|11600.8|11606.8|11600.8|11608.8|11602.8|11604.7|11598.7|0
1652241600000|2022-05-11 04:00:00|11605.1|11599.1|11604.2|11598.2|11606|11600|11604.1|11598.1|0
1652241900000|2022-05-11 04:05:00|11606.1|11600.1|11604.2|11598.2|11606.1|11600.1|11604.2|11598.2|0
1652242200000|2022-05-11 04:10:00|11602.3|11596.3|11602.3|11596.3|11602.3|11596.3|11602.3|11596.3|0
1652242500000|2022-05-11 04:15:00|11602.2|11596.2|11600.4|11594.4|11602.3|11596.3|11600.3|11594.3|0
1652242800000|2022-05-11 04:20:00|11600.3|11594.3|11596.5|11590.5|11600.4|11594.4|11596.5|11590.5|0
1652243100000|2022-05-11 04:25:00|11598.4|11592.4|11592.7|11586.7|11598.4|11592.4|11592.7|11586.7|0
1652243400000|2022-05-11 04:30:00|11594.6|11588.6|11594.6|11588.6|11594.7|11588.7|11590.8|11584.8|0
1652243700000|2022-05-11 04:35:00|11594.8|11588.8|11592.9|11586.9|11594.8|11588.8|11592.8|11586.8|0
1652244000000|2022-05-11 04:40:00|11593.8|11587.8|11591|11585|11594.8|11588.8|11590.9|11584.9|0
1652244300000|2022-05-11 04:45:00|11590.9|11584.9|11591|11585|11592.9|11586.9|11590.9|11584.9|0
1652244600000|2022-05-11 04:50:00|11592.9|11586.9|11592.9|11586.9|11594.8|11588.8|11592.9|11586.9|0
1652244900000|2022-05-11 04:55:00|11593|11587|11599|11593|11599.1|11593.1|11592.9|11586.9|0
1652245200000|2022-05-11 05:00:00|11599.1|11593.1|11602.7|11596.7|11602.8|11596.8|11599|11593|0
1652245500000|2022-05-11 05:05:00|11604.6|11598.6|11604.6|11598.6|11608.4|11602.4|11604.5|11598.5|0
1652245800000|2022-05-11 05:10:00|11606.5|11600.5|11608.4|11602.4|11608.4|11602.4|11604.5|11598.5|0
1652246100000|2022-05-11 05:15:00|11610.2|11604.2|11611.4|11605.4|11613.5|11607.5|11610.2|11604.2|0
1652246400000|2022-05-11 05:20:00|11610.9|11604.9|11610.1|11604.1|11612.2|11606.2|11608|11602|0
1652246700000|2022-05-11 05:25:00|11610.2|11604.2|11614|11608|11616.4|11610.4|11610.2|11604.2|0
1652247000000|2022-05-11 05:30:00|11614.9|11608.9|11611|11605|11616.2|11610.2|11609.9|11603.9|0
1652247300000|2022-05-11 05:35:00|11611.4|11605.4|11605.6|11599.6|11612|11606|11603.6|11597.6|0
1652247600000|2022-05-11 05:40:00|11606.5|11600.5|11602|11596|11607.7|11601.7|11599.4|11593.4|0
1652247900000|2022-05-11 05:45:00|11601.1|11595.1|11616.8|11610.8|11621|11615|11599.9|11593.9|0
1652248200000|2022-05-11 05:50:00|11616.4|11610.4|11605.4|11599.4|11616.8|11610.8|11603.3|11597.3|0
1652248500000|2022-05-11 05:55:00|11604.5|11598.5|11605.4|11599.4|11605.4|11599.4|11599.2|11593.2|0
1652248800000|2022-05-11 06:00:00|11571.5|11569.5|11574|11572|11575|11573|11551|11549|149
1652249100000|2022-05-11 06:05:00|11573|11571|11589|11587|11591.5|11589.5|11570|11568|77
1652249400000|2022-05-11 06:10:00|11589.5|11587.5|11588|11586|11599|11597|11582|11580|88
1652249700000|2022-05-11 06:15:00|11586.5|11584.5|11596.5|11594.5|11596.5|11594.5|11575|11573|137
1652250000000|2022-05-11 06:20:00|11597|11595|11608.5|11606.5|11615.5|11613.5|11594.5|11592.5|130
1652250300000|2022-05-11 06:25:00|11608|11606|11601|11599|11608.5|11606.5|11599.5|11597.5|114
1652250600000|2022-05-11 06:30:00|11601.5|11599.5|11591|11589|11605|11603|11591|11589|52
1652250900000|2022-05-11 06:35:00|11590.5|11588.5|11577|11575|11590.5|11588.5|11576.5|11574.5|56
1652251200000|2022-05-11 06:40:00|11577.5|11575.5|11569.5|11567.5|11585.5|11583.5|11566.5|11564.5|71
1652251500000|2022-05-11 06:45:00|11571|11569|11551.5|11549.5|11571.5|11569.5|11550|11548|133
1652251800000|2022-05-11 06:50:00|11552|11550|11555|11553|11557.5|11555.5|11549.5|11547.5|45
1652252100000|2022-05-11 06:55:00|11556|11554|11542|11540|11557.5|11555.5|11539|11537|223
1652252400000|2022-05-11 07:00:00|11553|11551|11549.5|11547.5|11557.5|11555.5|11536|11534|898
1652252700000|2022-05-11 07:05:00|11550|11548|11563.5|11561.5|11565|11563|11544.5|11542.5|584
1652253000000|2022-05-11 07:10:00|11563|11561|11537|11535|11563|11561|11536.5|11534.5|347
1652253300000|2022-05-11 07:15:00|11536.5|11534.5|11539|11537|11541|11539|11522.5|11520.5|269
1652253600000|2022-05-11 07:20:00|11540|11538|11529.5|11527.5|11550|11548|11523.5|11521.5|430
1652253900000|2022-05-11 07:25:00|11530|11528|11510.5|11508.5|11533|11531|11497.5|11495.5|501
1652254200000|2022-05-11 07:30:00|11511.5|11509.5|11493.5|11491.5|11517.5|11515.5|11489.5|11487.5|481
1652254500000|2022-05-11 07:35:00|11493|11491|11489|11487|11501|11499|11485|11483|330
1652254800000|2022-05-11 07:40:00|11488.5|11486.5|11500|11498|11502.5|11500.5|11484|11482|234
1652255100000|2022-05-11 07:45:00|11499|11497|11487|11485|11501|11499|11475|11473|484
1652255400000|2022-05-11 07:50:00|11486.5|11484.5|11471|11469|11488|11486|11467.5|11465.5|310
1652255700000|2022-05-11 07:55:00|11471.5|11469.5|11478|11476|11479|11477|11466|11464|215
1652256000000|2022-05-11 08:00:00|11477|11475|11481.5|11479.5|11503|11501|11472.5|11470.5|411
1652256300000|2022-05-11 08:05:00|11482|11480|11494|11492|11495.5|11493.5|11481.5|11479.5|310
1652256600000|2022-05-11 08:10:00|11493.5|11491.5|11499.5|11497.5|11508.5|11506.5|11493|11491|172
1652256900000|2022-05-11 08:15:00|11500|11498|11505.5|11503.5|11508.5|11506.5|11498.5|11496.5|186
1652257200000|2022-05-11 08:20:00|11505|11503|11526|11524|11531|11529|11503.5|11501.5|186
1652257500000|2022-05-11 08:25:00|11526.5|11524.5|11524|11522|11528|11526|11515.5|11513.5|205
1652257800000|2022-05-11 08:30:00|11524.5|11522.5|11523.5|11521.5|11529|11527|11516|11514|174
1652258100000|2022-05-11 08:35:00|11523|11521|11519|11517|11527|11525|11515|11513|205
1652258400000|2022-05-11 08:40:00|11519.5|11517.5|11517|11515|11525.5|11523.5|11509.5|11507.5|526
1652258700000|2022-05-11 08:45:00|11517.5|11515.5|11509.5|11507.5|11520.5|11518.5|11502.5|11500.5|227
1652259000000|2022-05-11 08:50:00|11509|11507|11510|11508|11512.5|11510.5|11503|11501|149
1652259300000|2022-05-11 08:55:00|11509.5|11507.5|11507.5|11505.5|11512.5|11510.5|11499|11497|201
1652259600000|2022-05-11 09:00:00|11507|11505|11515|11513|11519|11517|11507|11505|195
1652259900000|2022-05-11 09:05:00|11515.5|11513.5|11518.5|11516.5|11521.5|11519.5|11511|11509|140
1652260200000|2022-05-11 09:10:00|11518|11516|11518.5|11516.5|11528.5|11526.5|11517.5|11515.5|122
1652260500000|2022-05-11 09:15:00|11518|11516|11517|11515|11521|11519|11512.5|11510.5|148
1652260800000|2022-05-11 09:20:00|11517.5|11515.5|11513.5|11511.5|11522|11520|11513|11511|833
1652261100000|2022-05-11 09:25:00|11514|11512|11532|11530|11532|11530|11513.5|11511.5|110
1652261400000|2022-05-11 09:30:00|11531.5|11529.5|11536|11534|11542.5|11540.5|11528|11526|188
1652261700000|2022-05-11 09:35:00|11536.5|11534.5|11534|11532|11539|11537|11532|11530|95
1652262000000|2022-05-11 09:40:00|11533.5|11531.5|11535.5|11533.5|11536|11534|11526.5|11524.5|189
1652262300000|2022-05-11 09:45:00|11536|11534|11533|11531|11539.5|11537.5|11532.5|11530.5|192
1652262600000|2022-05-11 09:50:00|11532.5|11530.5|11539.5|11537.5|11541.5|11539.5|11530.5|11528.5|140
1652262900000|2022-05-11 09:55:00|11540|11538|11529|11527|11542|11540|11528|11526|104
1652263200000|2022-05-11 10:00:00|11528.5|11526.5|11525.5|11523.5|11533.5|11531.5|11525|11523|95
1652263500000|2022-05-11 10:05:00|11525|11523|11513.5|11511.5|11527.5|11525.5|11509|11507|107
1652263800000|2022-05-11 10:10:00|11515|11513|11518.5|11516.5|11522.5|11520.5|11513|11511|91
1652264100000|2022-05-11 10:15:00|11519|11517|11521|11519|11524|11522|11516.5|11514.5|71
1652264400000|2022-05-11 10:20:00|11520.5|11518.5|11512.5|11510.5|11523|11521|11512.5|11510.5|102
1652264700000|2022-05-11 10:25:00|11512|11510|11520|11518|11520.5|11518.5|11511|11509|62
1652265000000|2022-05-11 10:30:00|11520.5|11518.5|11508|11506|11523|11521|11505|11503|109
1652265300000|2022-05-11 10:35:00|11507.5|11505.5|11513.5|11511.5|11514|11512|11504|11502|161
1652265600000|2022-05-11 10:40:00|11513|11511|11525.5|11523.5|11526|11524|11509.5|11507.5|152
1652265900000|2022-05-11 10:45:00|11526|11524|11518|11516|11528.5|11526.5|11511.5|11509.5|119
1652266200000|2022-05-11 10:50:00|11518.5|11516.5|11520.5|11518.5|11521|11519|11513|11511|116
1652266500000|2022-05-11 10:55:00|11521.5|11519.5|11517|11515|11523|11521|11514.5|11512.5|112
1652266800000|2022-05-11 11:00:00|11518|11516|11520|11518|11524.5|11522.5|11517.5|11515.5|127
1652267100000|2022-05-11 11:05:00|11520.5|11518.5|11527.5|11525.5|11527.5|11525.5|11514|11512|88
1652267400000|2022-05-11 11:10:00|11528|11526|11530|11528|11538|11536|11527|11525|96
1652267700000|2022-05-11 11:15:00|11530.5|11528.5|11535.5|11533.5|11535.5|11533.5|11527|11525|105
1652268000000|2022-05-11 11:20:00|11536|11534|11549.5|11547.5|11549.5|11547.5|11532.5|11530.5|170
1652268300000|2022-05-11 11:25:00|11550|11548|11547.5|11545.5|11552.5|11550.5|11543.5|11541.5|190
1652268600000|2022-05-11 11:30:00|11547|11545|11545.5|11543.5|11548.5|11546.5|11541.5|11539.5|120
1652268900000|2022-05-11 11:35:00|11546|11544|11558|11556|11560|11558|11542.5|11540.5|200
1652269200000|2022-05-11 11:40:00|11556.2|11554.2|11566.7|11564.7|11568.7|11566.7|11556.2|11554.2|295
1652269500000|2022-05-11 11:45:00|11567.2|11565.2|11558.7|11556.7|11570.2|11568.2|11554.7|11552.7|176
1652269800000|2022-05-11 11:50:00|11558.2|11556.2|11556.2|11554.2|11568.7|11566.7|11555.7|11553.7|170
1652270100000|2022-05-11 11:55:00|11556.7|11554.7|11553.2|11551.2|11556.7|11554.7|11545.2|11543.2|153
1652270400000|2022-05-11 12:00:00|11553.7|11551.7|11551.7|11549.7|11559.7|11557.7|11547.7|11545.7|119
1652270700000|2022-05-11 12:05:00|11551.2|11549.2|11537.2|11535.2|11551.7|11549.7|11530.7|11528.7|206
1652271000000|2022-05-11 12:10:00|11536.7|11534.7|11535.7|11533.7|11542.7|11540.7|11532.7|11530.7|159
1652271300000|2022-05-11 12:15:00|11536.2|11534.2|11529.7|11527.7|11538.2|11536.2|11524.7|11522.7|181
1652271600000|2022-05-11 12:20:00|11530.2|11528.2|11525.7|11523.7|11530.2|11528.2|11519.2|11517.2|295
1652271900000|2022-05-11 12:25:00|11526.2|11524.2|11514.7|11512.7|11528.7|11526.7|11514.7|11512.7|202
1652272200000|2022-05-11 12:30:00|11511.2|11509.2|11488.2|11486.2|11511.2|11509.2|11445.7|11443.7|1403
1652272500000|2022-05-11 12:35:00|11487.2|11485.2|11439.2|11437.2|11490.2|11488.2|11437.2|11435.2|556
1652272800000|2022-05-11 12:40:00|11438.7|11436.7|11454.2|11452.2|11459.7|11457.7|11436.2|11434.2|508
1652273100000|2022-05-11 12:45:00|11453.7|11451.7|11444.2|11442.2|11460.2|11458.2|11442.2|11440.2|325
1652273400000|2022-05-11 12:50:00|11444.7|11442.7|11416.7|11414.7|11447.7|11445.7|11415.7|11413.7|357
1652273700000|2022-05-11 12:55:00|11416.2|11414.2|11424.2|11422.2|11428.7|11426.7|11407.2|11405.2|343
1652274000000|2022-05-11 13:00:00|11423.2|11421.2|11431.2|11429.2|11432.7|11430.7|11416.7|11414.7|284
1652274300000|2022-05-11 13:05:00|11430.7|11428.7|11448.7|11446.7|11449.2|11447.2|11429.2|11427.2|289
1652274600000|2022-05-11 13:10:00|11448.2|11446.2|11440.7|11438.7|11450.2|11448.2|11430.7|11428.7|234
1652274900000|2022-05-11 13:15:00|11440.2|11438.2|11452.2|11450.2|11454.2|11452.2|11428.7|11426.7|384
1652275200000|2022-05-11 13:20:00|11452.7|11450.7|11448.7|11446.7|11459.7|11457.7|11445.7|11443.7|340
1652275500000|2022-05-11 13:25:00|11449.2|11447.2|11449.2|11447.2|11461.2|11459.2|11445.2|11443.2|371
1652275800000|2022-05-11 13:30:00|11449.7|11447.7|11436.2|11434.2|11458.7|11456.7|11431.2|11429.2|795
1652276100000|2022-05-11 13:35:00|11435.7|11433.7|11445.2|11443.2|11451.2|11449.2|11433.2|11431.2|461
1652276400000|2022-05-11 13:40:00|11444.7|11442.7|11492.7|11490.7|11492.7|11490.7|11434.2|11432.2|514
1652276700000|2022-05-11 13:45:00|11494.2|11492.2|11512.2|11510.2|11523.2|11521.2|11480.2|11478.2|688
1652277000000|2022-05-11 13:50:00|11513.2|11511.2|11502.2|11500.2|11521.7|11519.7|11496.2|11494.2|515
1652277300000|2022-05-11 13:55:00|11500.2|11498.2|11498.2|11496.2|11504.2|11502.2|11481.7|11479.7|419
1652277600000|2022-05-11 14:00:00|11496.7|11494.7|11510.2|11508.2|11514.7|11512.7|11488.7|11486.7|358
1652277900000|2022-05-11 14:05:00|11510.7|11508.7|11483.2|11481.2|11511.2|11509.2|11480.2|11478.2|246
1652278200000|2022-05-11 14:10:00|11483.5|11481.5|11503.5|11501.5|11513.5|11511.5|11480.5|11478.5|349
1652278500000|2022-05-11 14:15:00|11504|11502|11523.5|11521.5|11529|11527|11500.5|11498.5|304
1652278800000|2022-05-11 14:20:00|11524|11522|11531|11529|11542|11540|11518|11516|475
1652279100000|2022-05-11 14:25:00|11530.5|11528.5|11525.5|11523.5|11536|11534|11519.5|11517.5|300
1652279400000|2022-05-11 14:30:00|11525|11523|11529|11527|11533.5|11531.5|11515|11513|299
1652279700000|2022-05-11 14:35:00|11529.5|11527.5|11540|11538|11545.5|11543.5|11521.5|11519.5|454
1652280000000|2022-05-11 14:40:00|11539.5|11537.5|11552.5|11550.5|11556|11554|11537|11535|249
1652280300000|2022-05-11 14:45:00|11552|11550|11551.5|11549.5|11560|11558|11545.5|11543.5|371
1652280600000|2022-05-11 14:50:00|11551|11549|11538|11536|11553|11551|11528|11526|495
1652280900000|2022-05-11 14:55:00|11537.5|11535.5|11543.5|11541.5|11544.5|11542.5|11525.5|11523.5|337
1652281200000|2022-05-11 15:00:00|11544|11542|11533.5|11531.5|11544.5|11542.5|11528.5|11526.5|353
1652281500000|2022-05-11 15:05:00|11534|11532|11535.5|11533.5|11539|11537|11527.5|11525.5|299
1652281800000|2022-05-11 15:10:00|11535|11533|11546|11544|11549|11547|11530.5|11528.5|338
1652282100000|2022-05-11 15:15:00|11546.5|11544.5|11535.5|11533.5|11548.5|11546.5|11526.5|11524.5|886
1652282400000|2022-05-11 15:20:00|11535|11533|11556.5|11554.5|11565.5|11563.5|11532.5|11530.5|1042
1652282700000|2022-05-11 15:25:00|11557|11555|11560.5|11558.5|11571|11569|11551.5|11549.5|3360
1652283000000|2022-05-11 15:30:00|11557|11555|11557|11555|11570|11568|11554|11552|1202
1652283300000|2022-05-11 15:35:00|11559|11557|11571.5|11569.5|11579.5|11577.5|11543|11541|544
1652283600000|2022-05-11 15:40:00|11572|11570|11568|11566|11576|11574|11565.5|11563.5|346
1652283900000|2022-05-11 15:45:00|11569|11567|11560.5|11558.5|11572|11570|11556.5|11554.5|63
1652284200000|2022-05-11 15:50:00|11561|11559|11559.5|11557.5|11563|11561|11548.5|11546.5|134
1652284500000|2022-05-11 15:55:00|11560|11558|11558.5|11556.5|11561|11559|11550|11548|200
1652284800000|2022-05-11 16:00:00|11558|11556|11550|11548|11558|11556|11546|11544|37
1652285100000|2022-05-11 16:05:00|11550.5|11548.5|11542.5|11540.5|11557.5|11555.5|11542|11540|97
1652285400000|2022-05-11 16:10:00|11541.5|11539.5|11542.5|11540.5|11549|11547|11537|11535|39
1652285700000|2022-05-11 16:15:00|11543.5|11541.5|11535|11533|11547.5|11545.5|11533|11531|36
1652286000000|2022-05-11 16:20:00|11534.5|11532.5|11558.5|11556.5|11562|11560|11532.5|11530.5|97
1652286300000|2022-05-11 16:25:00|11559|11557|11517.5|11515.5|11562|11560|11516.5|11514.5|109
1652286600000|2022-05-11 16:30:00|11516.5|11514.5|11515|11513|11520|11518|11510.5|11508.5|70
1652286900000|2022-05-11 16:35:00|11514|11512|11511.5|11509.5|11522|11520|11510|11508|51
1652287200000|2022-05-11 16:40:00|11510|11508|11504|11502|11519|11517|11501|11499|113
1652287500000|2022-05-11 16:45:00|11503.5|11501.5|11511|11509|11512.5|11510.5|11497|11495|34
1652287800000|2022-05-11 16:50:00|11512|11510|11492|11490|11512|11510|11491.5|11489.5|93
1652288100000|2022-05-11 16:55:00|11492.5|11490.5|11490.5|11488.5|11494.5|11492.5|11484|11482|72
1652288400000|2022-05-11 17:00:00|11490|11488|11479.5|11477.5|11491|11489|11477.5|11475.5|56
1652288700000|2022-05-11 17:05:00|11480|11478|11472.5|11470.5|11480|11478|11469|11467|109
1652289000000|2022-05-11 17:10:00|11473|11471|11473|11471|11481|11479|11469|11467|43
1652289300000|2022-05-11 17:15:00|11472.5|11470.5|11473.5|11471.5|11481.5|11479.5|11471.5|11469.5|28
1652289600000|2022-05-11 17:20:00|11474|11472|11482.5|11480.5|11483.5|11481.5|11464.5|11462.5|45
1652289900000|2022-05-11 17:25:00|11483|11481|11463|11461|11484|11482|11460.5|11458.5|54
1652290200000|2022-05-11 17:30:00|11463.5|11461.5|11472|11470|11475.5|11473.5|11459|11457|59
1652290500000|2022-05-11 17:35:00|11472.5|11470.5|11452.5|11450.5|11476|11474|11452|11450|50
1652290800000|2022-05-11 17:40:00|11452|11450|11447|11445|11454|11452|11445.5|11443.5|42
1652291100000|2022-05-11 17:45:00|11446.5|11444.5|11448.5|11446.5|11448.5|11446.5|11436|11434|38
1652291400000|2022-05-11 17:50:00|11448|11446|11447|11445|11456|11454|11440.5|11438.5|20
1652291700000|2022-05-11 17:55:00|11447.5|11445.5|11435|11433|11453|11451|11431|11429|43
1652292000000|2022-05-11 18:00:00|11434.5|11432.5|11456|11454|11456|11454|11434.5|11432.5|47
1652292300000|2022-05-11 18:05:00|11456.5|11454.5|11446.5|11444.5|11456.5|11454.5|11445|11443|45
1652292600000|2022-05-11 18:10:00|11446|11444|11453|11451|11453|11451|11443|11441|29
1652292900000|2022-05-11 18:15:00|11453.5|11451.5|11456.5|11454.5|11462.5|11460.5|11447|11445|48
1652293200000|2022-05-11 18:20:00|11456|11454|11466|11464|11468.5|11466.5|11447|11445|31
1652293500000|2022-05-11 18:25:00|11468|11466|11465|11463|11478|11476|11464|11462|43
1652293800000|2022-05-11 18:30:00|11464.5|11462.5|11473.5|11471.5|11473.5|11471.5|11457.5|11455.5|34
1652294100000|2022-05-11 18:35:00|11472|11470|11478|11476|11480|11478|11468|11466|45
1652294400000|2022-05-11 18:40:00|11476|11474|11484|11482|11484.5|11482.5|11465.5|11463.5|36
1652294700000|2022-05-11 18:45:00|11483.5|11481.5|11474.5|11472.5|11493|11491|11471.5|11469.5|40
1652295000000|2022-05-11 18:50:00|11475|11473|11462.5|11460.5|11477|11475|11457|11455|32
1652295300000|2022-05-11 18:55:00|11462|11460|11464.5|11462.5|11468.5|11466.5|11460|11458|15
1652295600000|2022-05-11 19:00:00|11463.5|11461.5|11457|11455|11465.5|11463.5|11456|11454|22
1652295900000|2022-05-11 19:05:00|11456.5|11454.5|11463|11461|11465.5|11463.5|11451.5|11449.5|22
1652296200000|2022-05-11 19:10:00|11462.5|11460.5|11455.5|11453.5|11470|11468|11451|11449|29
1652296500000|2022-05-11 19:15:00|11455|11453|11459.5|11457.5|11464|11462|11443|11441|29
1652296800000|2022-05-11 19:20:00|11459|11457|11446.5|11444.5|11461|11459|11445|11443|47
1652297100000|2022-05-11 19:25:00|11446|11444|11446|11444|11459.5|11457.5|11441.5|11439.5|41
1652297400000|2022-05-11 19:30:00|11446.5|11444.5|11443|11441|11456.5|11454.5|11442.5|11440.5|20
1652297700000|2022-05-11 19:35:00|11442.5|11440.5|11427.5|11425.5|11442.5|11440.5|11426.5|11424.5|93
1652298000000|2022-05-11 19:40:00|11426.5|11424.5|11425.5|11423.5|11433|11431|11422.5|11420.5|49
1652298300000|2022-05-11 19:45:00|11425|11423|11415|11413|11425|11423|11414|11412|58
1652298600000|2022-05-11 19:50:00|11414.5|11412.5|11411.5|11409.5|11420|11418|11401|11399|112
1652298900000|2022-05-11 19:55:00|11411|11409|11409.5|11403.5|11413.1|11411|11401|11399|115
1652299200000|2022-05-11 20:00:00|11410.2|11404.2|11418.5|11412.5|11418.5|11412.5|11403.3|11397.3|0
1652299500000|2022-05-11 20:05:00|11418.1|11412.1|11418.9|11412.9|11423.7|11417.7|11417.5|11411.5|0
1652299800000|2022-05-11 20:10:00|11419.8|11413.8|11423.6|11417.6|11428.8|11422.8|11419.5|11413.5|0
1652300100000|2022-05-11 20:15:00|11424|11418|11425.4|11419.4|11431.9|11425.9|11423.2|11417.2|0
1652300400000|2022-05-11 20:20:00|11425.3|11419.3|11424.8|11418.8|11427.9|11421.9|11422.5|11416.5|0
1652300700000|2022-05-11 20:25:00|11425|11419|11426.1|11420.1|11426.1|11420.1|11420|11414|0
1652301000000|2022-05-11 20:30:00|11426.5|11420.5|11425.2|11419.2|11426.9|11420.9|11423.8|11417.8|0
1652301300000|2022-05-11 20:35:00|11425.1|11419.1|11427.3|11421.3|11427.9|11421.9|11424.2|11418.2|0
1652301600000|2022-05-11 20:40:00|11426.9|11420.9|11429.6|11423.6|11433.9|11427.9|11426.9|11420.9|0
1652301900000|2022-05-11 20:45:00|11429.8|11423.8|11432.3|11426.3|11435.6|11429.6|11428.7|11422.7|0
1652302200000|2022-05-11 20:50:00|11432.5|11426.5|11432.3|11426.3|11435|11429|11431.6|11425.6|0
1652302500000|2022-05-11 20:55:00|11432.1|11426.1|11428.7|11422.7|11432.7|11426.7|11426.4|11420.4|0
1652302800000|2022-05-11 21:00:00|11429.1|11423.1|11429.1|11423.1|11429.2|11423.2|11428.5|11422.5|0
1652303100000|2022-05-11 21:05:00|11429.2|11423.2|11425.2|11419.2|11429.8|11423.8|11424.8|11418.8|0
1652303400000|2022-05-11 21:10:00|11424.8|11418.8|11423.7|11417.7|11425.2|11419.2|11423.7|11417.7|0
1652303700000|2022-05-11 21:15:00|11423.5|11417.5|11422.7|11416.7|11423.5|11417.5|11422.3|11416.3|0
1652304000000|2022-05-11 21:20:00|11423.1|11417.1|11421.2|11415.2|11423.1|11417.1|11419.8|11413.8|0
1652304300000|2022-05-11 21:25:00|11421.1|11415.1|11420.8|11414.8|11421.7|11415.7|11420|11414|0
1652304600000|2022-05-11 21:30:00|11420.6|11414.6|11421.7|11415.7|11422.5|11416.5|11420|11414|0
1652304900000|2022-05-11 21:35:00|11421.4|11415.4|11421|11415|11421.7|11415.7|11420|11414|0
1652305200000|2022-05-11 21:40:00|11421.2|11415.2|11420.8|11414.8|11421.7|11415.7|11420.4|11414.4|0
1652305500000|2022-05-11 21:45:00|11421|11415|11422.7|11416.7|11422.7|11416.7|11420.8|11414.8|0
1652305800000|2022-05-11 21:50:00|11422.9|11416.9|11423.1|11417.1|11423.3|11417.3|11422.7|11416.7|0
1652306100000|2022-05-11 21:55:00|11422.9|11416.9|11424.4|11418.4|11425.4|11419.4|11422.1|11416.1|0
1652306400000|2022-05-11 22:00:00|11423.5|11417.5|11423.2|11417.2|11426.7|11420.7|11419|11413|0
1652306700000|2022-05-11 22:05:00|11423.4|11417.4|11417.3|11411.3|11423.4|11417.4|11413.6|11407.6|0
1652307000000|2022-05-11 22:10:00|11417.5|11411.5|11408.8|11402.8|11418.1|11412.1|11407.4|11401.4|0
1652307300000|2022-05-11 22:15:00|11409|11403|11407.4|11401.4|11413.1|11407.1|11403.8|11397.8|0
1652307600000|2022-05-11 22:20:00|11407.6|11401.6|11406.6|11400.6|11411.4|11405.4|11405.6|11399.6|0
1652307900000|2022-05-11 22:25:00|11406|11400|11409.1|11403.1|11412.6|11406.6|11405.1|11399.1|0
1652308200000|2022-05-11 22:30:00|11409.3|11403.3|11414.9|11408.9|11415.3|11409.3|11409.3|11403.3|0
1652308500000|2022-05-11 22:35:00|11415.3|11409.3|11417.8|11411.8|11420.4|11414.4|11415.3|11409.3|0
1652308800000|2022-05-11 22:40:00|11418.3|11412.3|11419.3|11413.3|11420.1|11414.1|11417|11411|0
1652309100000|2022-05-11 22:45:00|11419.1|11413.1|11420.6|11414.6|11421.8|11415.8|11417.6|11411.6|0
1652309400000|2022-05-11 22:50:00|11420.8|11414.8|11425.8|11419.8|11426.5|11420.5|11417|11411|0
1652309700000|2022-05-11 22:55:00|11425.6|11419.6|11427.9|11421.9|11428.3|11422.3|11423.8|11417.8|0
1652310000000|2022-05-11 23:00:00|11428.1|11422.1|11429.2|11423.2|11431|11425|11427.5|11421.5|0
1652310300000|2022-05-11 23:05:00|11429.4|11423.4|11429|11423|11429.6|11423.6|11426.5|11420.5|0
1652310600000|2022-05-11 23:10:00|11429.1|11423.1|11425.8|11419.8|11430.2|11424.2|11425.8|11419.8|0
1652310900000|2022-05-11 23:15:00|11425.4|11419.4|11426.9|11420.9|11427.9|11421.9|11425.2|11419.2|0
1652311200000|2022-05-11 23:20:00|11426.5|11420.5|11422.3|11416.3|11426.5|11420.5|11421.4|11415.4|0
1652311500000|2022-05-11 23:25:00|11422.1|11416.1|11420.8|11414.8|11423.7|11417.7|11420.6|11414.6|0
1652311800000|2022-05-11 23:30:00|11421|11415|11425.8|11419.8|11426.2|11420.2|11418.7|11412.7|0
1652312100000|2022-05-11 23:35:00|11425.6|11419.6|11429.6|11423.6|11430.4|11424.4|11424.6|11418.6|0
1652312400000|2022-05-11 23:40:00|11429.4|11423.4|11432.3|11426.3|11432.7|11426.7|11428.8|11422.8|0
1652312700000|2022-05-11 23:45:00|11432.5|11426.5|11432.9|11426.9|11438.3|11432.3|11431.4|11425.4|0
1652313000000|2022-05-11 23:50:00|11433.1|11427.1|11427.1|11421.1|11433.3|11427.3|11426.4|11420.4|0
1652313300000|2022-05-11 23:55:00|11426.4|11420.4|11434.5|11428.5|11434.9|11428.9|11426.2|11420.2|0
1652313600000|2022-05-12 00:00:00|11434.9|11428.9|11422.6|11416.6|11434.9|11428.9|11417.6|11411.6|0
1652313900000|2022-05-12 00:05:00|11422.4|11416.4|11431.6|11425.6|11434.5|11428.5|11420.1|11414.1|0
1652314200000|2022-05-12 00:10:00|11431.5|11425.5|11421.4|11415.4|11431.5|11425.5|11419.7|11413.7|0
1652314500000|2022-05-12 00:15:00|11421.2|11415.2|11388.5|11382.5|11421.4|11415.4|11388.5|11382.5|0
1652314800000|2022-05-12 00:20:00|11386.7|11380.7|11385|11379|11388.8|11382.8|11382|11376|0
1652315100000|2022-05-12 00:25:00|11383.1|11377.1|11396.4|11390.4|11398.3|11392.3|11379.3|11373.3|0
1652315400000|2022-05-12 00:30:00|11394.3|11388.3|11389|11383|11394.3|11388.3|11382.9|11376.9|0
1652315700000|2022-05-12 00:35:00|11389.1|11383.1|11401.4|11395.4|11403.5|11397.5|11387|11381|0
1652316000000|2022-05-12 00:40:00|11402.3|11396.3|11423|11417|11428.1|11422.1|11402.3|11396.3|0
1652316300000|2022-05-12 00:45:00|11423.5|11417.5|11425.5|11419.5|11425.5|11419.5|11417.7|11411.7|0
1652316600000|2022-05-12 00:50:00|11427.4|11421.4|11430.1|11424.1|11433.2|11427.2|11427.4|11421.4|0
1652316900000|2022-05-12 00:55:00|11430|11424|11429.1|11423.1|11430.1|11424.1|11424.3|11418.3|0
1652317200000|2022-05-12 01:00:00|11428.2|11422.2|11426.1|11420.1|11430|11424|11422.3|11416.3|0
1652317500000|2022-05-12 01:05:00|11426.2|11420.2|11418.4|11412.4|11426.2|11420.2|11414.6|11408.6|0
1652317800000|2022-05-12 01:10:00|11418.5|11412.5|11420.4|11414.4|11426.2|11420.2|11418.4|11412.4|0
1652318100000|2022-05-12 01:15:00|11422.3|11416.3|11422.4|11416.4|11432|11426|11420.4|11414.4|0
1652318400000|2022-05-12 01:20:00|11423.3|11417.3|11418.5|11412.5|11424.3|11418.3|11416.6|11410.6|0
1652318700000|2022-05-12 01:25:00|11420.4|11414.4|11420.5|11414.5|11426.2|11420.2|11418.5|11412.5|0
1652319000000|2022-05-12 01:30:00|11421.7|11415.7|11428.9|11422.9|11433|11427|11420.7|11414.7|0
1652319300000|2022-05-12 01:35:00|11427.9|11421.9|11421.7|11415.7|11427.9|11421.9|11420.7|11414.7|0
1652319600000|2022-05-12 01:40:00|11420.7|11414.7|11427.9|11421.9|11429|11423|11418.7|11412.7|0
1652319900000|2022-05-12 01:45:00|11428.4|11422.4|11435.1|11429.1|11437.1|11431.1|11427.9|11421.9|0
1652320200000|2022-05-12 01:50:00|11435.5|11429.5|11433|11427|11439.2|11433.2|11433|11427|0
1652320500000|2022-05-12 01:55:00|11432.1|11426.1|11431|11425|11439.2|11433.2|11429.9|11423.9|0
1652320800000|2022-05-12 02:00:00|11430.1|11424.1|11428.9|11422.9|11430.1|11424.1|11424.8|11418.8|0
1652321100000|2022-05-12 02:05:00|11429.9|11423.9|11426.9|11420.9|11433|11427|11425.8|11419.8|0
1652321400000|2022-05-12 02:10:00|11426.4|11420.4|11428.9|11422.9|11433|11427|11424.8|11418.8|0
1652321700000|2022-05-12 02:15:00|11429.8|11423.8|11435.1|11429.1|11435.1|11429.1|11428.9|11422.9|0
1652322000000|2022-05-12 02:20:00|11434.6|11428.6|11433|11427|11437.1|11431.1|11430|11424|0
1652322300000|2022-05-12 02:25:00|11432.6|11426.6|11424.8|11418.8|11432.6|11426.6|11422.8|11416.8|0
1652322600000|2022-05-12 02:30:00|11424.9|11418.9|11415.6|11409.6|11427.9|11421.9|11414.6|11408.6|0
1652322900000|2022-05-12 02:35:00|11415.2|11409.2|11410.5|11404.5|11415.2|11409.2|11410.5|11404.5|0
1652323200000|2022-05-12 02:40:00|11411.4|11405.4|11410.5|11404.5|11412.5|11406.5|11410.5|11404.5|0
1652323500000|2022-05-12 02:45:00|11411.4|11405.4|11408.4|11402.4|11416.6|11410.6|11406.4|11400.4|0
1652323800000|2022-05-12 02:50:00|11408|11402|11404.3|11398.3|11408.4|11402.4|11402.2|11396.2|0
1652324100000|2022-05-12 02:55:00|11403.9|11397.9|11412.6|11406.6|11412.6|11406.6|11402.3|11396.3|0
1652324400000|2022-05-12 03:00:00|11413.5|11407.5|11412.5|11406.5|11416.7|11410.7|11410.5|11404.5|0
1652324700000|2022-05-12 03:05:00|11412.1|11406.1|11410.5|11404.5|11412.6|11406.6|11408.4|11402.4|0
1652325000000|2022-05-12 03:10:00|11409.6|11403.6|11406.4|11400.4|11409.6|11403.6|11404.3|11398.3|0
1652325300000|2022-05-12 03:15:00|11405.3|11399.3|11409.1|11403.1|11413|11407|11405.3|11399.3|0
1652325600000|2022-05-12 03:20:00|11408.2|11402.2|11412.9|11406.9|11413|11407|11408.2|11402.2|0
1652325900000|2022-05-12 03:25:00|11411|11405|11411.1|11405.1|11413|11407|11409.2|11403.2|0
1652326200000|2022-05-12 03:30:00|11409.6|11403.6|11414.6|11408.6|11415.6|11409.6|11408.5|11402.5|0
1652326500000|2022-05-12 03:35:00|11413.7|11407.7|11412.6|11406.6|11414.6|11408.6|11410.5|11404.5|0
1652326800000|2022-05-12 03:40:00|11411.7|11405.7|11403.3|11397.3|11412.6|11406.6|11400.2|11394.2|0
1652327100000|2022-05-12 03:45:00|11404.3|11398.3|11407.4|11401.4|11408.5|11402.5|11402.3|11396.3|0
1652327400000|2022-05-12 03:50:00|11407.9|11401.9|11404.3|11398.3|11408.5|11402.5|11401.3|11395.3|0
1652327700000|2022-05-12 03:55:00|11404.4|11398.4|11408.6|11402.6|11408.6|11402.6|11402.4|11396.4|0
1652328000000|2022-05-12 04:00:00|11408.5|11402.5|11408.6|11402.6|11410.6|11404.6|11406.5|11400.5|0
1652328300000|2022-05-12 04:05:00|11408.5|11402.5|11400.6|11394.6|11408.5|11402.5|11400.6|11394.6|0
1652328600000|2022-05-12 04:10:00|11401.1|11395.1|11400.6|11394.6|11402.7|11396.7|11398.5|11392.5|0
1652328900000|2022-05-12 04:15:00|11401.1|11395.1|11400.6|11394.6|11402.7|11396.7|11398.5|11392.5|0
1652329200000|2022-05-12 04:20:00|11399.7|11393.7|11393.4|11387.4|11400.6|11394.6|11392.4|11386.4|0
1652329500000|2022-05-12 04:25:00|11393.8|11387.8|11394.2|11388.2|11396.3|11390.3|11388.1|11382.1|0
1652329800000|2022-05-12 04:30:00|11393.7|11387.7|11400.3|11394.3|11402.4|11396.4|11393.2|11387.2|0
1652330100000|2022-05-12 04:35:00|11399.4|11393.4|11394|11388|11399.4|11393.4|11391|11385|0
1652330400000|2022-05-12 04:40:00|11394.1|11388.1|11387.9|11381.9|11394.1|11388.1|11387.9|11381.9|0
1652330700000|2022-05-12 04:45:00|11387.5|11381.5|11390|11384|11390|11384|11383.8|11377.8|0
1652331000000|2022-05-12 04:50:00|11390.9|11384.9|11394.1|11388.1|11398.2|11392.2|11390|11384|0
1652331300000|2022-05-12 04:55:00|11395|11389|11397.8|11391.8|11397.9|11391.9|11389.8|11383.8|0
1652331600000|2022-05-12 05:00:00|11397.9|11391.9|11391.9|11385.9|11402|11396|11391.8|11385.8|0
1652331900000|2022-05-12 05:05:00|11391.8|11385.8|11384.7|11378.7|11391.9|11385.9|11380.6|11374.6|0
1652332200000|2022-05-12 05:10:00|11384.2|11378.2|11376.1|11370.1|11385.7|11379.7|11374.1|11368.1|0
1652332500000|2022-05-12 05:15:00|11375.6|11369.6|11376.1|11370.1|11376.1|11370.1|11367.9|11361.9|0
1652332800000|2022-05-12 05:20:00|11377|11371|11360.9|11354.9|11378.1|11372.1|11360.9|11354.9|0
1652333100000|2022-05-12 05:25:00|11361.4|11355.4|11373.2|11367.2|11373.2|11367.2|11360.9|11354.9|0
1652333400000|2022-05-12 05:30:00|11373.3|11367.3|11377.3|11371.3|11379.4|11373.4|11372.2|11366.2|0
1652333700000|2022-05-12 05:35:00|11377.4|11371.4|11369|11363|11381.5|11375.5|11367.1|11361.1|0
1652334000000|2022-05-12 05:40:00|11369.9|11363.9|11363.1|11357.1|11373.1|11367.1|11361.2|11355.2|0
1652334300000|2022-05-12 05:45:00|11363.6|11357.6|11362.9|11356.9|11367.2|11361.2|11362.9|11356.9|0
1652334600000|2022-05-12 05:50:00|11363.8|11357.8|11364.9|11358.9|11365|11359|11362.9|11356.9|0
1652334900000|2022-05-12 05:55:00|11365|11359|11364.9|11358.9|11371.1|11365.1|11362.9|11356.9|0
1652335200000|2022-05-12 06:00:00|11369.7|11363.7|11406|11404|11408.5|11406.5|11366.8|11360.8|106
1652335500000|2022-05-12 06:05:00|11405|11403|11416.5|11414.5|11423|11421|11402.5|11400.5|52
1652335800000|2022-05-12 06:10:00|11417|11415|11419.5|11417.5|11424.5|11422.5|11413.5|11411.5|47
1652336100000|2022-05-12 06:15:00|11420|11418|11417.5|11415.5|11423.5|11421.5|11413|11411|46
1652336400000|2022-05-12 06:20:00|11417|11415|11425|11423|11428.5|11426.5|11412.5|11410.5|49
1652336700000|2022-05-12 06:25:00|11424.5|11422.5|11427.5|11425.5|11436.5|11434.5|11424.5|11422.5|33
1652337000000|2022-05-12 06:30:00|11427|11425|11422.5|11420.5|11430.5|11428.5|11420|11418|31
1652337300000|2022-05-12 06:35:00|11424|11422|11424.5|11422.5|11431.5|11429.5|11423.5|11421.5|25
1652337600000|2022-05-12 06:40:00|11425|11423|11428|11426|11432.5|11430.5|11424.5|11422.5|41
1652337900000|2022-05-12 06:45:00|11428.5|11426.5|11408|11406|11428.5|11426.5|11402|11400|61
1652338200000|2022-05-12 06:50:00|11408.5|11406.5|11419|11417|11419.5|11417.5|11408|11406|72
1652338500000|2022-05-12 06:55:00|11418.5|11416.5|11403.5|11401.5|11426|11424|11403|11401|218
1652338800000|2022-05-12 07:00:00|11407|11405|11364.5|11362.5|11413.5|11411.5|11360.5|11358.5|1495
1652339100000|2022-05-12 07:05:00|11363|11361|11357|11355|11369|11367|11342|11340|870
1652339400000|2022-05-12 07:10:00|11355.5|11353.5|11331.5|11329.5|11356.5|11354.5|11324.5|11322.5|609
1652339700000|2022-05-12 07:15:00|11333.5|11331.5|11332.5|11330.5|11361.5|11359.5|11331.5|11329.5|730
1652340000000|2022-05-12 07:20:00|11333|11331|11318|11316|11333|11331|11307|11305|542
1652340300000|2022-05-12 07:25:00|11319|11317|11319|11317|11327|11325|11310|11308|572
1652340600000|2022-05-12 07:30:00|11318.5|11316.5|11317.5|11315.5|11330|11328|11298.5|11296.5|613
1652340900000|2022-05-12 07:35:00|11318|11316|11299.5|11297.5|11325|11323|11299|11297|513
1652341200000|2022-05-12 07:40:00|11297.8|11295.8|11330.8|11328.8|11331.3|11329.3|11289.3|11287.3|551
1652341500000|2022-05-12 07:45:00|11331.8|11329.8|11378.8|11376.8|11379.3|11377.3|11326.8|11324.8|652
1652341800000|2022-05-12 07:50:00|11377.8|11375.8|11354.3|11352.3|11381.3|11379.3|11350.3|11348.3|424
1652342100000|2022-05-12 07:55:00|11354.8|11352.8|11350.8|11348.8|11355.8|11353.8|11340.3|11338.3|318
1652342400000|2022-05-12 08:00:00|11351.8|11349.8|11322.8|11320.8|11354.8|11352.8|11322.8|11320.8|214
1652342700000|2022-05-12 08:05:00|11322.3|11320.3|11333.8|11331.8|11333.8|11331.8|11311.3|11309.3|338
1652343000000|2022-05-12 08:10:00|11334.3|11332.3|11329.3|11327.3|11346.3|11344.3|11325.3|11323.3|175
1652343300000|2022-05-12 08:15:00|11330.8|11328.8|11325.8|11323.8|11340.8|11338.8|11320.8|11318.8|257
1652343600000|2022-05-12 08:20:00|11325.3|11323.3|11344.3|11342.3|11346.3|11344.3|11323.3|11321.3|345
1652343900000|2022-05-12 08:25:00|11343.8|11341.8|11345.8|11343.8|11350.8|11348.8|11334.8|11332.8|124
1652344200000|2022-05-12 08:30:00|11346.3|11344.3|11352.8|11350.8|11357.8|11355.8|11341.3|11339.3|175
1652344500000|2022-05-12 08:35:00|11353.3|11351.3|11341.8|11339.8|11353.3|11351.3|11338.8|11336.8|220
1652344800000|2022-05-12 08:40:00|11341.3|11339.3|11336.8|11334.8|11344.8|11342.8|11333.8|11331.8|135
1652345100000|2022-05-12 08:45:00|11337.3|11335.3|11316.8|11314.8|11338.3|11336.3|11313.8|11311.8|213
1652345400000|2022-05-12 08:50:00|11317.3|11315.3|11330.8|11328.8|11332.8|11330.8|11317.3|11315.3|341
1652345700000|2022-05-12 08:55:00|11331.3|11329.3|11331.3|11329.3|11334.8|11332.8|11324.8|11322.8|142
1652346000000|2022-05-12 09:00:00|11331.8|11329.8|11321.3|11319.3|11336.3|11334.3|11319.8|11317.8|271
1652346300000|2022-05-12 09:05:00|11321.8|11319.8|11325.8|11323.8|11332.3|11330.3|11321.8|11319.8|214
1652346600000|2022-05-12 09:10:00|11325.3|11323.3|11310.3|11308.3|11326.3|11324.3|11307.8|11305.8|269
1652346900000|2022-05-12 09:15:00|11310.8|11308.8|11323.3|11321.3|11323.8|11321.8|11308.8|11306.8|231
1652347200000|2022-05-12 09:20:00|11322.8|11320.8|11329.8|11327.8|11333.8|11331.8|11317.3|11315.3|308
1652347500000|2022-05-12 09:25:00|11329.3|11327.3|11318.8|11316.8|11334.3|11332.3|11318.8|11316.8|227
1652347800000|2022-05-12 09:30:00|11318.3|11316.3|11303.8|11301.8|11321.3|11319.3|11295.3|11293.3|378
1652348100000|2022-05-12 09:35:00|11303.3|11301.3|11327.8|11325.8|11328.3|11326.3|11303.3|11301.3|212
1652348400000|2022-05-12 09:40:00|11328.3|11326.3|11323.8|11321.8|11330.8|11328.8|11319.3|11317.3|144
1652348700000|2022-05-12 09:45:00|11324.3|11322.3|11333.3|11331.3|11334.3|11332.3|11318.3|11316.3|150
1652349000000|2022-05-12 09:50:00|11332.3|11330.3|11329.3|11327.3|11333.3|11331.3|11323.3|11321.3|95
1652349300000|2022-05-12 09:55:00|11329.8|11327.8|11317.3|11315.3|11333.8|11331.8|11316.8|11314.8|90
1652349600000|2022-05-12 10:00:00|11316.8|11314.8|11321.8|11319.8|11326.3|11324.3|11314.3|11312.3|222
1652349900000|2022-05-12 10:05:00|11322.3|11320.3|11331.3|11329.3|11334.8|11332.8|11317.3|11315.3|259
1652350200000|2022-05-12 10:10:00|11331.8|11329.8|11310.8|11308.8|11333.3|11331.3|11310.8|11308.8|126
1652350500000|2022-05-12 10:15:00|11311.3|11309.3|11308.3|11306.3|11315.3|11313.3|11304.8|11302.8|154
1652350800000|2022-05-12 10:20:00|11307.8|11305.8|11302.3|11300.3|11310.8|11308.8|11299.3|11297.3|195
1652351100000|2022-05-12 10:25:00|11302.8|11300.8|11329.3|11327.3|11330.3|11328.3|11300.3|11298.3|220
1652351400000|2022-05-12 10:30:00|11328.3|11326.3|11327.3|11325.3|11329.8|11327.8|11320.3|11318.3|204
1652351700000|2022-05-12 10:35:00|11328.3|11326.3|11333.3|11331.3|11337.8|11335.8|11326.3|11324.3|161
1652352000000|2022-05-12 10:40:00|11333.8|11331.8|11332.8|11330.8|11337.3|11335.3|11324.8|11322.8|151
1652352300000|2022-05-12 10:45:00|11333.3|11331.3|11342.3|11340.3|11342.3|11340.3|11330.8|11328.8|95
1652352600000|2022-05-12 10:50:00|11341.8|11339.8|11346.3|11344.3|11348.3|11346.3|11339.3|11337.3|141
1652352900000|2022-05-12 10:55:00|11345.8|11343.8|11358.3|11356.3|11359.3|11357.3|11344.3|11342.3|147
1652353200000|2022-05-12 11:00:00|11360.8|11358.8|11355.3|11353.3|11364.3|11362.3|11353.3|11351.3|161
1652353500000|2022-05-12 11:05:00|11355.8|11353.8|11357.3|11355.3|11363.3|11361.3|11351.8|11349.8|159
1652353800000|2022-05-12 11:10:00|11356.8|11354.8|11373.3|11371.3|11373.3|11371.3|11354.3|11352.3|234
1652354100000|2022-05-12 11:15:00|11373.8|11371.8|11376.3|11374.3|11379.3|11377.3|11371.3|11369.3|503
1652354400000|2022-05-12 11:20:00|11376.8|11374.8|11391.3|11389.3|11396.8|11394.8|11375.8|11373.8|224
1652354700000|2022-05-12 11:25:00|11390.8|11388.8|11381.3|11379.3|11392.3|11390.3|11377.8|11375.8|164
1652355000000|2022-05-12 11:30:00|11380.8|11378.8|11374.8|11372.8|11383.3|11381.3|11373.3|11371.3|201
1652355300000|2022-05-12 11:35:00|11375.3|11373.3|11373.3|11371.3|11383.3|11381.3|11369.8|11367.8|251
1652355600000|2022-05-12 11:40:00|11372|11370|11379|11377|11381|11379|11371|11369|213
1652355900000|2022-05-12 11:45:00|11377.5|11375.5|11366|11364|11380|11378|11364.5|11362.5|237
1652356200000|2022-05-12 11:50:00|11365.5|11363.5|11357|11355|11368.5|11366.5|11355|11353|252
1652356500000|2022-05-12 11:55:00|11358|11356|11352.5|11350.5|11367.5|11365.5|11347.5|11345.5|265
1652356800000|2022-05-12 12:00:00|11350.5|11348.5|11356.5|11354.5|11360|11358|11348|11346|195
1652357100000|2022-05-12 12:05:00|11356|11354|11367.5|11365.5|11369.5|11367.5|11356|11354|267
1652357400000|2022-05-12 12:10:00|11367|11365|11361|11359|11373.5|11371.5|11361|11359|156
1652357700000|2022-05-12 12:15:00|11361.5|11359.5|11357|11355|11363|11361|11354|11352|106
1652358000000|2022-05-12 12:20:00|11356.5|11354.5|11338|11336|11360.5|11358.5|11331|11329|249
1652358300000|2022-05-12 12:25:00|11337.5|11335.5|11342|11340|11343|11341|11335|11333|163
1652358600000|2022-05-12 12:30:00|11342.5|11340.5|11336.5|11334.5|11353.5|11351.5|11334.5|11332.5|235
1652358900000|2022-05-12 12:35:00|11337.5|11335.5|11330.5|11328.5|11340.5|11338.5|11324.5|11322.5|115
1652359200000|2022-05-12 12:40:00|11330|11328|11331.5|11329.5|11340|11338|11327.5|11325.5|197
1652359500000|2022-05-12 12:45:00|11331|11329|11341.5|11339.5|11351|11349|11331|11329|181
1652359800000|2022-05-12 12:50:00|11342|11340|11353.5|11351.5|11359|11357|11342|11340|257
1652360100000|2022-05-12 12:55:00|11353|11351|11363.5|11361.5|11364|11362|11353|11351|202
1652360400000|2022-05-12 13:00:00|11361|11359|11369.5|11367.5|11376|11374|11360.5|11358.5|252
1652360700000|2022-05-12 13:05:00|11369|11367|11388|11386|11388.5|11386.5|11367.5|11365.5|354
1652361000000|2022-05-12 13:10:00|11388.5|11386.5|11392.5|11390.5|11397|11395|11386.5|11384.5|323
1652361300000|2022-05-12 13:15:00|11393|11391|11393.5|11391.5|11400|11398|11390|11388|271
1652361600000|2022-05-12 13:20:00|11394|11392|11404.5|11402.5|11405.5|11403.5|11393|11391|285
1652361900000|2022-05-12 13:25:00|11405|11403|11405|11403|11412|11410|11392.5|11390.5|383
1652362200000|2022-05-12 13:30:00|11405.5|11403.5|11399.5|11397.5|11416|11414|11392.5|11390.5|628
1652362500000|2022-05-12 13:35:00|11400|11398|11400|11398|11419|11417|11398.5|11396.5|409
1652362800000|2022-05-12 13:40:00|11399.5|11397.5|11422.5|11420.5|11429.5|11427.5|11398|11396|455
1652363100000|2022-05-12 13:45:00|11423|11421|11419.5|11417.5|11440|11438|11415|11413|586
1652363400000|2022-05-12 13:50:00|11420|11418|11434.5|11432.5|11439|11437|11415|11413|436
1652363700000|2022-05-12 13:55:00|11435|11433|11425|11423|11435|11433|11410.5|11408.5|382
1652364000000|2022-05-12 14:00:00|11423|11421|11430|11428|11432|11430|11412|11410|446
1652364300000|2022-05-12 14:05:00|11430.5|11428.5|11455.5|11453.5|11456.5|11454.5|11428|11426|1063
1652364600000|2022-05-12 14:10:00|11455.7|11453.7|11463.7|11461.7|11474.2|11472.2|11448.2|11446.2|534
1652364900000|2022-05-12 14:15:00|11464.2|11462.2|11472.7|11470.7|11474.2|11472.2|11454.7|11452.7|473
1652365200000|2022-05-12 14:20:00|11473.2|11471.2|11501.7|11499.7|11512.7|11510.7|11467.2|11465.2|795
1652365500000|2022-05-12 14:25:00|11501.2|11499.2|11479.2|11477.2|11506.7|11504.7|11472.2|11470.2|945
1652365800000|2022-05-12 14:30:00|11479.7|11477.7|11476.2|11474.2|11487.2|11485.2|11463.2|11461.2|1052
1652366100000|2022-05-12 14:35:00|11475.7|11473.7|11497.2|11495.2|11498.2|11496.2|11472.2|11470.2|507
1652366400000|2022-05-12 14:40:00|11496.7|11494.7|11487.7|11485.7|11497.7|11495.7|11479.2|11477.2|2818
1652366700000|2022-05-12 14:45:00|11489.7|11487.7|11501.7|11499.7|11504.2|11502.2|11484.2|11482.2|355
1652367000000|2022-05-12 14:50:00|11501.2|11499.2|11507.2|11505.2|11508.7|11506.7|11499.2|11497.2|384
1652367300000|2022-05-12 14:55:00|11507.7|11505.7|11518.2|11516.2|11528.2|11526.2|11504.2|11502.2|411
1652367600000|2022-05-12 15:00:00|11518.7|11516.7|11534.2|11532.2|11534.2|11532.2|11511.7|11509.7|451
1652367900000|2022-05-12 15:05:00|11533.7|11531.7|11548.7|11546.7|11551.7|11549.7|11528.2|11526.2|515
1652368200000|2022-05-12 15:10:00|11548.2|11546.2|11537.2|11535.2|11550.2|11548.2|11532.2|11530.2|764
1652368500000|2022-05-12 15:15:00|11536.7|11534.7|11538.7|11536.7|11548.7|11546.7|11533.7|11531.7|780
1652368800000|2022-05-12 15:20:00|11539.7|11537.7|11534.7|11532.7|11546.7|11544.7|11529.7|11527.7|813
1652369100000|2022-05-12 15:25:00|11533.7|11531.7|11510.2|11508.2|11547.7|11545.7|11509.7|11507.7|2800
1652369400000|2022-05-12 15:30:00|11506.7|11504.7|11490.7|11488.7|11512.2|11510.2|11486.2|11484.2|1693
1652369700000|2022-05-12 15:35:00|11491.2|11489.2|11502.7|11500.7|11504.7|11502.7|11488.7|11486.7|469
1652370000000|2022-05-12 15:40:00|11503.2|11501.2|11474.7|11472.7|11504.2|11502.2|11474.7|11472.7|263
1652370300000|2022-05-12 15:45:00|11474.2|11472.2|11465.7|11463.7|11476.7|11474.7|11462.2|11460.2|64
1652370600000|2022-05-12 15:50:00|11465.2|11463.2|11460.7|11458.7|11465.7|11463.7|11453.2|11451.2|50
1652370900000|2022-05-12 15:55:00|11459.7|11457.7|11450.2|11448.2|11460.7|11458.7|11447.2|11445.2|560
1652371200000|2022-05-12 16:00:00|11448.7|11446.7|11450.7|11448.7|11456.2|11454.2|11442.2|11440.2|101
1652371500000|2022-05-12 16:05:00|11450.2|11448.2|11458.2|11456.2|11461.7|11459.7|11444.2|11442.2|547
1652371800000|2022-05-12 16:10:00|11457.7|11455.7|11458.2|11456.2|11463.7|11461.7|11444.7|11442.7|47
1652372100000|2022-05-12 16:15:00|11457.7|11455.7|11463.7|11461.7|11466.2|11464.2|11450.2|11448.2|30
1652372400000|2022-05-12 16:20:00|11463.2|11461.2|11478.2|11476.2|11478.7|11476.7|11457.2|11455.2|51
1652372700000|2022-05-12 16:25:00|11477.7|11475.7|11489.7|11487.7|11493.2|11491.2|11475.2|11473.2|20
1652373000000|2022-05-12 16:30:00|11490.2|11488.2|11500.2|11498.2|11504.2|11502.2|11489.7|11487.7|31
1652373300000|2022-05-12 16:35:00|11500.7|11498.7|11498.2|11496.2|11507.2|11505.2|11498.2|11496.2|29
1652373600000|2022-05-12 16:40:00|11499.2|11497.2|11511.7|11509.7|11511.7|11509.7|11483.7|11481.7|55
1652373900000|2022-05-12 16:45:00|11513.2|11511.2|11501.2|11499.2|11517.2|11515.2|11496.7|11494.7|27
1652374200000|2022-05-12 16:50:00|11500.7|11498.7|11509.7|11507.7|11513.7|11511.7|11500.2|11498.2|31
1652374500000|2022-05-12 16:55:00|11509.2|11507.2|11495.7|11493.7|11513.7|11511.7|11492.2|11490.2|40
1652374800000|2022-05-12 17:00:00|11493.7|11491.7|11487.7|11485.7|11501.2|11499.2|11485.7|11483.7|34
1652375100000|2022-05-12 17:05:00|11486.7|11484.7|11481.7|11479.7|11493.7|11491.7|11479.7|11477.7|25
1652375400000|2022-05-12 17:10:00|11482.2|11480.2|11485.7|11483.7|11490.7|11488.7|11478.7|11476.7|36
1652375700000|2022-05-12 17:15:00|11485.2|11483.2|11475.2|11473.2|11492.7|11490.7|11474.2|11472.2|22
1652376000000|2022-05-12 17:20:00|11474.7|11472.7|11476.7|11474.7|11483.7|11481.7|11471.2|11469.2|21
1652376300000|2022-05-12 17:25:00|11476.2|11474.2|11475.7|11473.7|11477.7|11475.7|11467.2|11465.2|32
1652376600000|2022-05-12 17:30:00|11474.7|11472.7|11463.2|11461.2|11480.2|11478.2|11459.7|11457.7|26
1652376900000|2022-05-12 17:35:00|11463.7|11461.7|11451.7|11449.7|11468.2|11466.2|11449.2|11447.2|50
1652377200000|2022-05-12 17:40:00|11451.2|11449.2|11455.7|11453.7|11458.7|11456.7|11449.2|11447.2|21
1652377500000|2022-05-12 17:45:00|11455.2|11453.2|11441.7|11439.7|11457.2|11455.2|11441.7|11439.7|28
1652377800000|2022-05-12 17:50:00|11442.2|11440.2|11447.7|11445.7|11451.7|11449.7|11441.7|11439.7|13
1652378100000|2022-05-12 17:55:00|11447.2|11445.2|11452.7|11450.7|11461.7|11459.7|11440.2|11438.2|29
1652378400000|2022-05-12 18:00:00|11451.7|11449.7|11463.2|11461.2|11464.7|11462.7|11450.7|11448.7|6
1652378700000|2022-05-12 18:05:00|11462.7|11460.7|11442.7|11440.7|11463.2|11461.2|11441.7|11439.7|21
1652379000000|2022-05-12 18:10:00|11442.2|11440.2|11454.2|11452.2|11454.2|11452.2|11442.2|11440.2|15
1652379300000|2022-05-12 18:15:00|11453.7|11451.7|11462.7|11460.7|11463.2|11461.2|11451.2|11449.2|11
1652379600000|2022-05-12 18:20:00|11462.2|11460.2|11456.2|11454.2|11466.7|11464.7|11452.7|11450.7|11
1652379900000|2022-05-12 18:25:00|11455.7|11453.7|11458.7|11456.7|11460.2|11458.2|11449.7|11447.7|10
1652380200000|2022-05-12 18:30:00|11458.2|11456.2|11443.7|11441.7|11461.7|11459.7|11437.2|11435.2|13
1652380500000|2022-05-12 18:35:00|11443.2|11441.2|11437.2|11435.2|11444.7|11442.7|11435.2|11433.2|13
1652380800000|2022-05-12 18:40:00|11437.7|11435.7|11434.7|11432.7|11442.7|11440.7|11427.2|11425.2|52
1652381100000|2022-05-12 18:45:00|11434.2|11432.2|11430.7|11428.7|11442.7|11440.7|11430.7|11428.7|13
1652381400000|2022-05-12 18:50:00|11430.2|11428.2|11434.2|11432.2|11441.7|11439.7|11427.7|11425.7|12
1652381700000|2022-05-12 18:55:00|11433.7|11431.7|11429.7|11427.7|11438.7|11436.7|11426.7|11424.7|18
1652382000000|2022-05-12 19:00:00|11429.2|11427.2|11445.7|11443.7|11446.7|11444.7|11427.2|11425.2|26
1652382300000|2022-05-12 19:05:00|11445.2|11443.2|11439.2|11437.2|11447.2|11445.2|11434.2|11432.2|14
1652382600000|2022-05-12 19:10:00|11438.7|11436.7|11434.7|11432.7|11439.7|11437.7|11430.2|11428.2|14
1652382900000|2022-05-12 19:15:00|11435.2|11433.2|11462.2|11460.2|11464.2|11462.2|11434.7|11432.7|22
1652383200000|2022-05-12 19:20:00|11461.7|11459.7|11480.7|11478.7|11485.7|11483.7|11459.2|11457.2|46
1652383500000|2022-05-12 19:25:00|11481.2|11479.2|11463.2|11461.2|11490.2|11488.2|11462.7|11460.7|49
1652383800000|2022-05-12 19:30:00|11461.2|11459.2|11469.7|11467.7|11480.7|11478.7|11457.7|11455.7|20
1652384100000|2022-05-12 19:35:00|11468.7|11466.7|11474.7|11472.7|11476.7|11474.7|11457.7|11455.7|33
1652384400000|2022-05-12 19:40:00|11475.2|11473.2|11475.7|11473.7|11489.2|11487.2|11466.2|11464.2|43
1652384700000|2022-05-12 19:45:00|11475.2|11473.2|11467.7|11465.7|11482.2|11480.2|11467.7|11465.7|78
1652385000000|2022-05-12 19:50:00|11468.2|11466.2|11475.7|11473.7|11495.7|11493.7|11468.2|11466.2|76
1652385300000|2022-05-12 19:55:00|11475.2|11473.2|11495.6|11489.6|11499|11494.2|11474.7|11472.7|143
1652385600000|2022-05-12 20:00:00|11495.7|11489.7|11502.9|11496.9|11502.9|11496.9|11487.3|11481.3|0
1652385900000|2022-05-12 20:05:00|11503.2|11497.2|11505.4|11499.4|11506.7|11500.7|11500.6|11494.6|0
1652386200000|2022-05-12 20:10:00|11505.3|11499.3|11488.5|11482.5|11505.3|11499.3|11488.1|11482.1|0
1652386500000|2022-05-12 20:15:00|11489|11483|11488.5|11482.5|11490.6|11484.6|11479.3|11473.3|0
1652386800000|2022-05-12 20:20:00|11488.3|11482.3|11487.2|11481.2|11489.3|11483.3|11483|11477|0
1652387100000|2022-05-12 20:25:00|11487.4|11481.4|11487|11481|11488.7|11482.7|11483.1|11477.1|0
1652387400000|2022-05-12 20:30:00|11487.2|11481.2|11482.1|11476.1|11487.2|11481.2|11473.5|11467.5|0
1652387700000|2022-05-12 20:35:00|11482.3|11476.3|11474.5|11468.5|11484.4|11478.4|11468.9|11462.9|0
1652388000000|2022-05-12 20:40:00|11474.8|11468.8|11469.2|11463.2|11477.6|11471.6|11467.8|11461.8|0
1652388300000|2022-05-12 20:45:00|11469.4|11463.4|11460.2|11454.2|11474.6|11468.6|11459.8|11453.8|0
1652388600000|2022-05-12 20:50:00|11460.4|11454.4|11453.1|11447.1|11460.5|11454.5|11452.7|11446.7|0
1652388900000|2022-05-12 20:55:00|11453.3|11447.3|11457.7|11451.7|11459.1|11453.1|11449.3|11443.3|0
1652389200000|2022-05-12 21:00:00|11457.9|11451.9|11459.3|11453.3|11459.8|11453.8|11457.5|11451.5|0
1652389500000|2022-05-12 21:05:00|11459.1|11453.1|11459.6|11453.6|11459.6|11453.6|11458.5|11452.5|0
1652389800000|2022-05-12 21:10:00|11459.8|11453.8|11461.8|11455.8|11463.1|11457.1|11459.8|11453.8|0
1652390100000|2022-05-12 21:15:00|11461.7|11455.7|11461.6|11455.6|11462|11456|11461.4|11455.4|0
1652390400000|2022-05-12 21:20:00|11461.8|11455.8|11464.3|11458.3|11464.3|11458.3|11461.6|11455.6|0
1652390700000|2022-05-12 21:25:00|11464.2|11458.2|11465|11459|11465|11459|11463.7|11457.7|0
1652391000000|2022-05-12 21:30:00|11465.4|11459.4|11464.8|11458.8|11465.8|11459.8|11464.8|11458.8|0
1652391300000|2022-05-12 21:35:00|11465|11459|11465.4|11459.4|11465.4|11459.4|11464.8|11458.8|0
1652391600000|2022-05-12 21:40:00|11464.6|11458.6|11464.8|11458.8|11466.2|11460.2|11464.3|11458.3|0
1652391900000|2022-05-12 21:45:00|11465.2|11459.2|11465.6|11459.6|11466.6|11460.6|11465.2|11459.2|0
1652392200000|2022-05-12 21:50:00|11465.8|11459.8|11465.4|11459.4|11466.4|11460.4|11465.4|11459.4|0
1652392500000|2022-05-12 21:55:00|11465.8|11459.8|11466.6|11460.6|11466.6|11460.6|11465.8|11459.8|0
1652392800000|2022-05-12 22:00:00|11468.9|11462.9|11470.8|11464.8|11475.8|11469.8|11468.9|11462.9|0
1652393100000|2022-05-12 22:05:00|11470.4|11464.4|11475.4|11469.4|11478.5|11472.5|11467.9|11461.9|0
1652393400000|2022-05-12 22:10:00|11476|11470|11480.2|11474.2|11482|11476|11474.5|11468.5|0
1652393700000|2022-05-12 22:15:00|11479.7|11473.7|11479.5|11473.5|11481|11475|11474.3|11468.3|0
1652394000000|2022-05-12 22:20:00|11479.7|11473.7|11474.5|11468.5|11482.4|11476.4|11474.5|11468.5|0
1652394300000|2022-05-12 22:25:00|11474.7|11468.7|11483.3|11477.3|11483.7|11477.7|11474.7|11468.7|0
1652394600000|2022-05-12 22:30:00|11482.9|11476.9|11476.5|11470.5|11484.8|11478.8|11476.5|11470.5|0
1652394900000|2022-05-12 22:35:00|11476.9|11470.9|11477.8|11471.8|11478|11472|11476.3|11470.3|0
1652395200000|2022-05-12 22:40:00|11478|11472|11480.7|11474.7|11480.7|11474.7|11477.8|11471.8|0
1652395500000|2022-05-12 22:45:00|11480.5|11474.5|11479.6|11473.6|11482.1|11476.1|11478.6|11472.6|0
1652395800000|2022-05-12 22:50:00|11479.9|11473.9|11480.3|11474.3|11482.5|11476.5|11478.8|11472.8|0
1652396100000|2022-05-12 22:55:00|11480.5|11474.5|11481.1|11475.1|11481.7|11475.7|11479|11473|0
1652396400000|2022-05-12 23:00:00|11481.7|11475.7|11490.1|11484.1|11491.4|11485.4|11480.5|11474.5|0
1652396700000|2022-05-12 23:05:00|11490.6|11484.6|11491.2|11485.2|11497|11491|11490.2|11484.2|0
1652397000000|2022-05-12 23:10:00|11491|11485|11494.5|11488.5|11496.6|11490.6|11490.2|11484.2|0
1652397300000|2022-05-12 23:15:00|11494.3|11488.3|11493.3|11487.3|11494.7|11488.7|11490.2|11484.2|0
1652397600000|2022-05-12 23:20:00|11494.3|11488.3|11501.1|11495.1|11501.7|11495.7|11494.3|11488.3|0
1652397900000|2022-05-12 23:25:00|11501.7|11495.7|11501.5|11495.5|11505.5|11499.5|11499|11493|0
1652398200000|2022-05-12 23:30:00|11502|11496|11505.1|11499.1|11507.2|11501.2|11500.7|11494.7|0
1652398500000|2022-05-12 23:35:00|11505.5|11499.5|11517.3|11511.3|11517.7|11511.7|11503.4|11497.4|0
1652398800000|2022-05-12 23:40:00|11517.4|11511.4|11519.3|11513.3|11521.8|11515.8|11517.3|11511.3|0
1652399100000|2022-05-12 23:45:00|11519.1|11513.1|11525.4|11519.4|11527.9|11521.9|11519.1|11513.1|0
1652399400000|2022-05-12 23:50:00|11525.6|11519.6|11525.6|11519.6|11526.7|11520.7|11523.6|11517.6|0
1652399700000|2022-05-12 23:55:00|11525.7|11519.7|11524.4|11518.4|11526.7|11520.7|11524|11518|0
1652400000000|2022-05-13 00:00:00|11524|11518|11526.1|11520.1|11527.1|11521.1|11517.1|11511.1|0
1652400300000|2022-05-13 00:05:00|11525.7|11519.7|11524.1|11518.1|11528.6|11522.6|11523.2|11517.2|0
1652400600000|2022-05-13 00:10:00|11523.8|11517.8|11529.5|11523.5|11531.8|11525.8|11519|11513|0
1652400900000|2022-05-13 00:15:00|11528.3|11522.3|11536.5|11530.5|11537.5|11531.5|11528|11522|0
1652401200000|2022-05-13 00:20:00|11536|11530|11539|11533|11541.1|11535.1|11530.9|11524.9|0
1652401500000|2022-05-13 00:25:00|11539.9|11533.9|11545.3|11539.3|11545.3|11539.3|11537|11531|0
1652401800000|2022-05-13 00:30:00|11546.2|11540.2|11553.8|11547.8|11555.9|11549.9|11545.3|11539.3|0
1652402100000|2022-05-13 00:35:00|11554.3|11548.3|11555.9|11549.9|11555.9|11549.9|11549.7|11543.7|0
1652402400000|2022-05-13 00:40:00|11556.8|11550.8|11563.9|11557.9|11568|11562|11555.8|11549.8|0
1652402700000|2022-05-13 00:45:00|11564.8|11558.8|11566.1|11560.1|11570.1|11564.1|11563.9|11557.9|0
1652403000000|2022-05-13 00:50:00|11568.1|11562.1|11568.1|11562.1|11570.1|11564.1|11566|11560|0
1652403300000|2022-05-13 00:55:00|11569|11563|11568.1|11562.1|11570.1|11564.1|11566|11560|0
1652403600000|2022-05-13 01:00:00|11567.2|11561.2|11571.1|11565.1|11572.2|11566.2|11566|11560|0
1652403900000|2022-05-13 01:05:00|11570.7|11564.7|11568.3|11562.3|11571.4|11565.4|11566.3|11560.3|0
1652404200000|2022-05-13 01:10:00|11567.9|11561.9|11572.4|11566.4|11572.4|11566.4|11566.3|11560.3|0
1652404500000|2022-05-13 01:15:00|11572|11566|11585.1|11579.1|11585.1|11579.1|11570.4|11564.4|0
1652404800000|2022-05-13 01:20:00|11585|11579|11585.1|11579.1|11589.1|11583.1|11583|11577|0
1652405100000|2022-05-13 01:25:00|11586|11580|11587.1|11581.1|11589.2|11583.2|11585.1|11579.1|0
1652405400000|2022-05-13 01:30:00|11586.2|11580.2|11583|11577|11586.2|11580.2|11581|11575|0
1652405700000|2022-05-13 01:35:00|11582.1|11576.1|11570.7|11564.7|11582.1|11576.1|11568.7|11562.7|0
1652406000000|2022-05-13 01:40:00|11570.3|11564.3|11573.7|11567.7|11575.8|11569.8|11568.7|11562.7|0
1652406300000|2022-05-13 01:45:00|11572.2|11566.2|11577.8|11571.8|11579.7|11573.7|11572.1|11566.1|0
1652406600000|2022-05-13 01:50:00|11577.9|11571.9|11585.3|11579.3|11585.4|11579.4|11577.8|11571.8|0
1652406900000|2022-05-13 01:55:00|11585.4|11579.4|11585.3|11579.3|11587.2|11581.2|11583.4|11577.4|0
1652407200000|2022-05-13 02:00:00|11588.9|11582.9|11591.7|11585.7|11595.7|11589.7|11588.9|11582.9|0
1652407500000|2022-05-13 02:05:00|11591.6|11585.6|11589.7|11583.7|11593.8|11587.8|11588.7|11582.7|0
1652407800000|2022-05-13 02:10:00|11589.3|11583.3|11587.7|11581.7|11589.7|11583.7|11587.7|11581.7|0
1652408100000|2022-05-13 02:15:00|11586.8|11580.8|11591.8|11585.8|11593.8|11587.8|11583.6|11577.6|0
1652408400000|2022-05-13 02:20:00|11590.9|11584.9|11589.7|11583.7|11592.8|11586.8|11588.7|11582.7|0
1652408700000|2022-05-13 02:25:00|11588.8|11582.8|11589.7|11583.7|11589.7|11583.7|11587.7|11581.7|0
1652409000000|2022-05-13 02:30:00|11590.6|11584.6|11591.8|11585.8|11593.8|11587.8|11589.7|11583.7|0
1652409300000|2022-05-13 02:35:00|11589.7|11583.7|11583.6|11577.6|11593.8|11587.8|11583.6|11577.6|0
1652409600000|2022-05-13 02:40:00|11584.1|11578.1|11585.3|11579.3|11585.7|11579.7|11583.3|11577.3|0
1652409900000|2022-05-13 02:45:00|11581.9|11575.9|11581|11575|11582.9|11576.9|11580.9|11574.9|0
1652410200000|2022-05-13 02:50:00|11581.9|11575.9|11581.4|11575.4|11584.5|11578.5|11580.5|11574.5|0
1652410500000|2022-05-13 02:55:00|11580.5|11574.5|11580.5|11574.5|11582.3|11576.3|11578.6|11572.6|0
1652410800000|2022-05-13 03:00:00|11581.9|11575.9|11581.8|11575.8|11582.8|11576.8|11580.8|11574.8|0
1652411100000|2022-05-13 03:05:00|11581.3|11575.3|11586.9|11580.9|11586.9|11580.9|11580.8|11574.8|0
1652411400000|2022-05-13 03:10:00|11584.9|11578.9|11586.9|11580.9|11586.9|11580.9|11584.9|11578.9|0
1652411700000|2022-05-13 03:15:00|11587.8|11581.8|11597.6|11591.6|11598.2|11592.2|11587.8|11581.8|0
1652412000000|2022-05-13 03:20:00|11597.5|11591.5|11606.3|11600.3|11606.4|11600.4|11595.5|11589.5|0
1652412300000|2022-05-13 03:25:00|11605.9|11599.9|11605.8|11599.8|11607.6|11601.6|11599.7|11593.7|0
1652412600000|2022-05-13 03:30:00|11602.3|11596.3|11606.4|11600.4|11610.2|11604.2|11602.2|11596.2|0
1652412900000|2022-05-13 03:35:00|11607.3|11601.3|11610.2|11604.2|11610.3|11604.3|11606.3|11600.3|0
1652413200000|2022-05-13 03:40:00|11609.3|11603.3|11612.1|11606.1|11612.2|11606.2|11609.3|11603.3|0
1652413500000|2022-05-13 03:45:00|11615.5|11609.5|11612.2|11606.2|11616.4|11610.4|11610.2|11604.2|0
1652413800000|2022-05-13 03:50:00|11611.8|11605.8|11608.1|11602.1|11616.3|11610.3|11608.1|11602.1|0
1652414100000|2022-05-13 03:55:00|11608.6|11602.6|11607.1|11601.1|11610.2|11604.2|11604.1|11598.1|0
1652414400000|2022-05-13 04:00:00|11607.6|11601.6|11597.8|11591.8|11608.1|11602.1|11597.8|11591.8|0
1652414700000|2022-05-13 04:05:00|11597.9|11591.9|11597.9|11591.9|11599.9|11593.9|11595.8|11589.8|0
1652415000000|2022-05-13 04:10:00|11597.8|11591.8|11598.3|11592.3|11598.3|11592.3|11594.2|11588.2|0
1652415300000|2022-05-13 04:15:00|11599.3|11593.3|11598.3|11592.3|11599.3|11593.3|11596.3|11590.3|0
1652415600000|2022-05-13 04:20:00|11598.7|11592.7|11602.5|11596.5|11602.5|11596.5|11598.3|11592.3|0
1652415900000|2022-05-13 04:25:00|11602|11596|11602.6|11596.6|11602.6|11596.6|11600.4|11594.4|0
1652416200000|2022-05-13 04:30:00|11602.2|11596.2|11596.5|11590.5|11602.6|11596.6|11595.5|11589.5|0
1652416500000|2022-05-13 04:35:00|11597.4|11591.4|11594.5|11588.5|11598.6|11592.6|11594.5|11588.5|0
1652416800000|2022-05-13 04:40:00|11595|11589|11594.5|11588.5|11596.6|11590.6|11594.5|11588.5|0
1652417100000|2022-05-13 04:45:00|11592.7|11586.7|11595.7|11589.7|11595.7|11589.7|11591.8|11585.8|0
1652417400000|2022-05-13 04:50:00|11595.6|11589.6|11597.1|11591.1|11598.8|11592.8|11595.2|11589.2|0
1652417700000|2022-05-13 04:55:00|11596.2|11590.2|11595.2|11589.2|11597.1|11591.1|11594.3|11588.3|0
1652418000000|2022-05-13 05:00:00|11597.1|11591.1|11595.1|11589.1|11597.1|11591.1|11591|11585|0
1652418300000|2022-05-13 05:05:00|11593.3|11587.3|11598.7|11592.7|11598.8|11592.8|11593.2|11587.2|0
1652418600000|2022-05-13 05:10:00|11600.6|11594.6|11598.8|11592.8|11602.5|11596.5|11598.7|11592.7|0
1652418900000|2022-05-13 05:15:00|11602.5|11596.5|11606.2|11600.2|11606.2|11600.2|11600.1|11594.1|0
1652419200000|2022-05-13 05:20:00|11606.6|11600.6|11604|11598|11612.3|11606.3|11604|11598|0
1652419500000|2022-05-13 05:25:00|11601.9|11595.9|11601.9|11595.9|11604|11598|11593.8|11587.8|0
1652419800000|2022-05-13 05:30:00|11601|11595|11606|11600|11608|11602|11597.8|11591.8|0
1652420100000|2022-05-13 05:35:00|11606.5|11600.5|11608|11602|11608.1|11602.1|11606|11600|0
1652420400000|2022-05-13 05:40:00|11607.1|11601.1|11607.4|11601.4|11610.4|11604.4|11605.6|11599.6|0
1652420700000|2022-05-13 05:45:00|11607.8|11601.8|11607.2|11601.2|11611.4|11605.4|11603.3|11597.3|0
1652421000000|2022-05-13 05:50:00|11606.7|11600.7|11609.2|11603.2|11609.2|11603.2|11603.1|11597.1|0
1652421300000|2022-05-13 05:55:00|11610.1|11604.1|11607.2|11601.2|11611.2|11605.2|11605.1|11599.1|0
1652421600000|2022-05-13 06:00:00|11577.2|11575.2|11566.7|11564.7|11579.2|11577.2|11555.2|11553.2|98
1652421900000|2022-05-13 06:05:00|11568.7|11566.7|11579.7|11577.7|11597.2|11595.2|11566.7|11564.7|244
1652422200000|2022-05-13 06:10:00|11580.2|11578.2|11570.7|11568.7|11584.2|11582.2|11569.2|11567.2|59
1652422500000|2022-05-13 06:15:00|11571.2|11569.2|11563.7|11561.7|11571.2|11569.2|11560.2|11558.2|61
1652422800000|2022-05-13 06:20:00|11564.2|11562.2|11574.2|11572.2|11578.2|11576.2|11561.2|11559.2|58
1652423100000|2022-05-13 06:25:00|11573.7|11571.7|11562.2|11560.2|11573.7|11571.7|11560.2|11558.2|30
1652423400000|2022-05-13 06:30:00|11561.7|11559.7|11561.2|11559.2|11564.2|11562.2|11554.2|11552.2|25
1652423700000|2022-05-13 06:35:00|11561.7|11559.7|11569.2|11567.2|11569.2|11567.2|11558.2|11556.2|29
1652424000000|2022-05-13 06:40:00|11571.2|11569.2|11571.7|11569.7|11573.7|11571.7|11566.2|11564.2|10
1652424300000|2022-05-13 06:45:00|11572.2|11570.2|11576.2|11574.2|11578.2|11576.2|11568.2|11566.2|34
1652424600000|2022-05-13 06:50:00|11576.7|11574.7|11562.7|11560.7|11578.7|11576.7|11562.7|11560.7|21
1652424900000|2022-05-13 06:55:00|11561.7|11559.7|11559.2|11557.2|11571.2|11569.2|11555.2|11553.2|122
1652425200000|2022-05-13 07:00:00|11555.7|11553.7|11547.7|11545.7|11555.7|11553.7|11530.7|11528.7|803
1652425500000|2022-05-13 07:05:00|11549.7|11547.7|11535.7|11533.7|11549.7|11547.7|11533.7|11531.7|355
1652425800000|2022-05-13 07:10:00|11536.2|11534.2|11547.7|11545.7|11551.7|11549.7|11527.7|11525.7|253
1652426100000|2022-05-13 07:15:00|11549.7|11547.7|11537.7|11535.7|11557.7|11555.7|11533.7|11531.7|211
1652426400000|2022-05-13 07:20:00|11538.2|11536.2|11552.7|11550.7|11553.2|11551.2|11530.7|11528.7|244
1652426700000|2022-05-13 07:25:00|11553.2|11551.2|11556.2|11554.2|11559.2|11557.2|11536.7|11534.7|259
1652427000000|2022-05-13 07:30:00|11554.7|11552.7|11568.7|11566.7|11569.7|11567.7|11549.7|11547.7|440
1652427300000|2022-05-13 07:35:00|11569.2|11567.2|11577.7|11575.7|11578.2|11576.2|11561.7|11559.7|249
1652427600000|2022-05-13 07:40:00|11579.3|11577.3|11590.3|11588.3|11593.3|11591.3|11575.8|11573.8|398
1652427900000|2022-05-13 07:45:00|11589.8|11587.8|11590.3|11588.3|11594.8|11592.8|11581.8|11579.8|209
1652428200000|2022-05-13 07:50:00|11590.8|11588.8|11573.3|11571.3|11592.8|11590.8|11570.8|11568.8|207
1652428500000|2022-05-13 07:55:00|11573.8|11571.8|11567.3|11565.3|11574.8|11572.8|11561.3|11559.3|197
1652428800000|2022-05-13 08:00:00|11566.8|11564.8|11578.8|11576.8|11581.3|11579.3|11565.3|11563.3|254
1652429100000|2022-05-13 08:05:00|11578.3|11576.3|11592.3|11590.3|11592.3|11590.3|11577.3|11575.3|258
1652429400000|2022-05-13 08:10:00|11591.8|11589.8|11586.3|11584.3|11595.8|11593.8|11582.3|11580.3|152
1652429700000|2022-05-13 08:15:00|11586.8|11584.8|11588.8|11586.8|11592.8|11590.8|11579.8|11577.8|133
1652430000000|2022-05-13 08:20:00|11589.3|11587.3|11604.8|11602.8|11605.8|11603.8|11589.3|11587.3|170
1652430300000|2022-05-13 08:25:00|11603.8|11601.8|11604.8|11602.8|11604.8|11602.8|11596.8|11594.8|219
1652430600000|2022-05-13 08:30:00|11604.3|11602.3|11599.8|11597.8|11605.3|11603.3|11591.8|11589.8|255
1652430900000|2022-05-13 08:35:00|11599.3|11597.3|11593.3|11591.3|11601.3|11599.3|11590.8|11588.8|159
1652431200000|2022-05-13 08:40:00|11592.8|11590.8|11586.8|11584.8|11594.3|11592.3|11585.8|11583.8|122
1652431500000|2022-05-13 08:45:00|11586.3|11584.3|11584.3|11582.3|11590.8|11588.8|11581.3|11579.3|169
1652431800000|2022-05-13 08:50:00|11583.8|11581.8|11602.3|11600.3|11602.3|11600.3|11582.3|11580.3|654
1652432100000|2022-05-13 08:55:00|11602.8|11600.8|11608.8|11606.8|11608.8|11606.8|11601.8|11599.8|106
1652432400000|2022-05-13 09:00:00|11608.3|11606.3|11611.8|11609.8|11614.8|11612.8|11606.8|11604.8|108
1652432700000|2022-05-13 09:05:00|11612.3|11610.3|11613.3|11611.3|11613.3|11611.3|11603.8|11601.8|90
1652433000000|2022-05-13 09:10:00|11612.3|11610.3|11615.3|11613.3|11615.8|11613.8|11610.8|11608.8|77
1652433300000|2022-05-13 09:15:00|11614.8|11612.8|11614.8|11612.8|11615.8|11613.8|11609.8|11607.8|80
1652433600000|2022-05-13 09:20:00|11615.3|11613.3|11612.8|11610.8|11617.8|11615.8|11610.3|11608.3|100
1652433900000|2022-05-13 09:25:00|11612.3|11610.3|11608.3|11606.3|11617.8|11615.8|11606.3|11604.3|198
1652434200000|2022-05-13 09:30:00|11608.8|11606.8|11606.8|11604.8|11610.8|11608.8|11599.8|11597.8|250
1652434500000|2022-05-13 09:35:00|11607.3|11605.3|11608.8|11606.8|11611.3|11609.3|11605.3|11603.3|110
1652434800000|2022-05-13 09:40:00|11609.3|11607.3|11599.3|11597.3|11609.8|11607.8|11593.8|11591.8|161
1652435100000|2022-05-13 09:45:00|11598.8|11596.8|11602.3|11600.3|11603.8|11601.8|11597.8|11595.8|64
1652435400000|2022-05-13 09:50:00|11602.8|11600.8|11596.3|11594.3|11604.8|11602.8|11595.8|11593.8|55
1652435700000|2022-05-13 09:55:00|11595.8|11593.8|11601.8|11599.8|11603.8|11601.8|11591.8|11589.8|112
1652436000000|2022-05-13 10:00:00|11602.3|11600.3|11602.3|11600.3|11606.8|11604.8|11597.8|11595.8|137
1652436300000|2022-05-13 10:05:00|11602.8|11600.8|11595.8|11593.8|11602.8|11600.8|11593.3|11591.3|106
1652436600000|2022-05-13 10:10:00|11596.3|11594.3|11608.8|11606.8|11609.8|11607.8|11594.8|11592.8|205
1652436900000|2022-05-13 10:15:00|11609.3|11607.3|11606.8|11604.8|11612.8|11610.8|11605.8|11603.8|57
1652437200000|2022-05-13 10:20:00|11606.3|11604.3|11607.3|11605.3|11607.8|11605.8|11603.8|11601.8|60
1652437500000|2022-05-13 10:25:00|11606.8|11604.8|11604.3|11602.3|11608.8|11606.8|11601.8|11599.8|101
1652437800000|2022-05-13 10:30:00|11603.8|11601.8|11603.3|11601.3|11605.8|11603.8|11598.3|11596.3|115
1652438100000|2022-05-13 10:35:00|11602.8|11600.8|11608.8|11606.8|11612.8|11610.8|11602.8|11600.8|179
1652438400000|2022-05-13 10:40:00|11608.3|11606.3|11609.3|11607.3|11610.8|11608.8|11603.8|11601.8|128
1652438700000|2022-05-13 10:45:00|11609.8|11607.8|11601.8|11599.8|11609.8|11607.8|11600.3|11598.3|93
1652439000000|2022-05-13 10:50:00|11601.3|11599.3|11600.8|11598.8|11603.8|11601.8|11599.3|11597.3|112
1652439300000|2022-05-13 10:55:00|11602.3|11600.3|11603.8|11601.8|11608.3|11606.3|11601.8|11599.8|96
1652439600000|2022-05-13 11:00:00|11603.3|11601.3|11603.3|11601.3|11606.8|11604.8|11600.8|11598.8|146
1652439900000|2022-05-13 11:05:00|11602.8|11600.8|11596.8|11594.8|11603.3|11601.3|11596.8|11594.8|69
1652440200000|2022-05-13 11:10:00|11597.3|11595.3|11597.8|11595.8|11598.8|11596.8|11591.8|11589.8|66
1652440500000|2022-05-13 11:15:00|11597.3|11595.3|11595.3|11593.3|11600.8|11598.8|11593.3|11591.3|111
1652440800000|2022-05-13 11:20:00|11595.8|11593.8|11601.8|11599.8|11603.3|11601.3|11592.8|11590.8|73
1652441100000|2022-05-13 11:25:00|11601.3|11599.3|11599.3|11597.3|11601.8|11599.8|11595.8|11593.8|45
1652441400000|2022-05-13 11:30:00|11599.8|11597.8|11598.8|11596.8|11599.8|11597.8|11593.3|11591.3|87
1652441700000|2022-05-13 11:35:00|11598.3|11596.3|11595.3|11593.3|11599.8|11597.8|11594.3|11592.3|73
1652442000000|2022-05-13 11:40:00|11594.3|11592.3|11595.8|11593.8|11595.8|11593.8|11591.8|11589.8|86
1652442300000|2022-05-13 11:45:00|11595.3|11593.3|11598.3|11596.3|11598.3|11596.3|11592.3|11590.3|80
1652442600000|2022-05-13 11:50:00|11597.8|11595.8|11604.3|11602.3|11604.8|11602.8|11594.8|11592.8|68
1652442900000|2022-05-13 11:55:00|11604.8|11602.8|11604.3|11602.3|11609.3|11607.3|11599.3|11597.3|206
1652443200000|2022-05-13 12:00:00|11604.8|11602.8|11596.8|11594.8|11610.8|11608.8|11596.8|11594.8|204
1652443500000|2022-05-13 12:05:00|11596.3|11594.3|11598.8|11596.8|11600.8|11598.8|11594.8|11592.8|128
1652443800000|2022-05-13 12:10:00|11598.3|11596.3|11600.8|11598.8|11601.8|11599.8|11595.8|11593.8|115
1652444100000|2022-05-13 12:15:00|11601.3|11599.3|11608.8|11606.8|11609.8|11607.8|11599.8|11597.8|126
1652444400000|2022-05-13 12:20:00|11607.3|11605.3|11600.8|11598.8|11608.8|11606.8|11597.8|11595.8|104
1652444700000|2022-05-13 12:25:00|11600.3|11598.3|11611.3|11609.3|11612.3|11610.3|11600.3|11598.3|125
1652445000000|2022-05-13 12:30:00|11610.8|11608.8|11612.8|11610.8|11615.3|11613.3|11608.8|11606.8|164
1652445300000|2022-05-13 12:35:00|11613.3|11611.3|11615.8|11613.8|11617.8|11615.8|11611.8|11609.8|68
1652445600000|2022-05-13 12:40:00|11616.3|11614.3|11618.3|11616.3|11619.8|11617.8|11611.3|11609.3|138
1652445900000|2022-05-13 12:45:00|11618.8|11616.8|11617.8|11615.8|11621.8|11619.8|11614.3|11612.3|83
1652446200000|2022-05-13 12:50:00|11617.3|11615.3|11612.8|11610.8|11620.8|11618.8|11611.8|11609.8|121
1652446500000|2022-05-13 12:55:00|11612.3|11610.3|11602.8|11600.8|11617.8|11615.8|11602.3|11600.3|165
1652446800000|2022-05-13 13:00:00|11603.8|11601.8|11606.8|11604.8|11607.3|11605.3|11597.3|11595.3|106
1652447100000|2022-05-13 13:05:00|11607.8|11605.8|11610.8|11608.8|11611.3|11609.3|11602.3|11600.3|114
1652447400000|2022-05-13 13:10:00|11611.8|11609.8|11605.8|11603.8|11612.8|11610.8|11603.3|11601.3|126
1652447700000|2022-05-13 13:15:00|11605.3|11603.3|11597.8|11595.8|11609.8|11607.8|11597.8|11595.8|104
1652448000000|2022-05-13 13:20:00|11598.3|11596.3|11594.3|11592.3|11603.8|11601.8|11593.3|11591.3|186
1652448300000|2022-05-13 13:25:00|11593.3|11591.3|11595.3|11593.3|11598.8|11596.8|11589.3|11587.3|215
1652448600000|2022-05-13 13:30:00|11596.8|11594.8|11594.3|11592.3|11609.8|11607.8|11592.8|11590.8|272
1652448900000|2022-05-13 13:35:00|11594.8|11592.8|11608.3|11606.3|11610.3|11608.3|11592.8|11590.8|1075
1652449200000|2022-05-13 13:40:00|11607.3|11605.3|11605.8|11603.8|11614.3|11612.3|11601.3|11599.3|717
1652449500000|2022-05-13 13:45:00|11607.3|11605.3|11605.8|11603.8|11613.8|11611.8|11600.8|11598.8|174
1652449800000|2022-05-13 13:50:00|11606.3|11604.3|11624.3|11622.3|11628.3|11626.3|11604.8|11602.8|239
1652450100000|2022-05-13 13:55:00|11624.8|11622.8|11619.3|11617.3|11625.8|11623.8|11615.8|11613.8|188
1652450400000|2022-05-13 14:00:00|11623.3|11621.3|11631.3|11629.3|11641.3|11639.3|11621.3|11619.3|1122
1652450700000|2022-05-13 14:05:00|11631.8|11629.8|11628.3|11626.3|11633.8|11631.8|11621.8|11619.8|241
1652451000000|2022-05-13 14:10:00|11628|11626|11637|11635|11646|11644|11627|11625|788
1652451300000|2022-05-13 14:15:00|11637.5|11635.5|11622.5|11620.5|11640.5|11638.5|11622|11620|570
1652451600000|2022-05-13 14:20:00|11624|11622|11638.5|11636.5|11643.5|11641.5|11624|11622|345
1652451900000|2022-05-13 14:25:00|11639.5|11637.5|11630|11628|11640.5|11638.5|11629|11627|207
1652452200000|2022-05-13 14:30:00|11630.5|11628.5|11628.5|11626.5|11634|11632|11625.5|11623.5|158
1652452500000|2022-05-13 14:35:00|11629|11627|11622|11620|11631.5|11629.5|11621|11619|255
1652452800000|2022-05-13 14:40:00|11622.5|11620.5|11615|11613|11626.5|11624.5|11612.5|11610.5|731
1652453100000|2022-05-13 14:45:00|11614.5|11612.5|11614.5|11612.5|11621.5|11619.5|11609|11607|308
1652453400000|2022-05-13 14:50:00|11615|11613|11620|11618|11620|11618|11612|11610|184
1652453700000|2022-05-13 14:55:00|11620.5|11618.5|11631|11629|11633.5|11631.5|11620.5|11618.5|197
1652454000000|2022-05-13 15:00:00|11632|11630|11636|11634|11640.5|11638.5|11631.5|11629.5|259
1652454300000|2022-05-13 15:05:00|11636.5|11634.5|11635.5|11633.5|11642.5|11640.5|11634.5|11632.5|196
1652454600000|2022-05-13 15:10:00|11636|11634|11640.5|11638.5|11643.5|11641.5|11632.5|11630.5|307
1652454900000|2022-05-13 15:15:00|11641|11639|11639.5|11637.5|11643|11641|11632.5|11630.5|523
1652455200000|2022-05-13 15:20:00|11640.5|11638.5|11646|11644|11655.5|11653.5|11640.5|11638.5|619
1652455500000|2022-05-13 15:25:00|11645.5|11643.5|11650|11648|11652.5|11650.5|11640.5|11638.5|1579
1652455800000|2022-05-13 15:30:00|11653|11651|11676|11674|11676|11674|11651.5|11649.5|1525
1652456100000|2022-05-13 15:35:00|11675.5|11673.5|11676.5|11674.5|11680.5|11678.5|11670|11668|377
1652456400000|2022-05-13 15:40:00|11677|11675|11665.5|11663.5|11678.5|11676.5|11663|11661|249
1652456700000|2022-05-13 15:45:00|11666|11664|11670|11668|11671.5|11669.5|11659|11657|115
1652457000000|2022-05-13 15:50:00|11669.5|11667.5|11674.5|11672.5|11675|11673|11669|11667|88
1652457300000|2022-05-13 15:55:00|11675|11673|11672.5|11670.5|11676|11674|11671|11669|52
1652457600000|2022-05-13 16:00:00|11673|11671|11676.5|11674.5|11680|11678|11666.5|11664.5|448
1652457900000|2022-05-13 16:05:00|11677|11675|11685.5|11683.5|11686.5|11684.5|11674.5|11672.5|43
1652458200000|2022-05-13 16:10:00|11687.5|11685.5|11685.5|11683.5|11689|11687|11678|11676|115
1652458500000|2022-05-13 16:15:00|11686|11684|11679|11677|11687.5|11685.5|11678.5|11676.5|16
1652458800000|2022-05-13 16:20:00|11678.5|11676.5|11679.5|11677.5|11681.5|11679.5|11674|11672|28
1652459100000|2022-05-13 16:25:00|11679|11677|11685|11683|11685.5|11683.5|11673|11671|50
1652459400000|2022-05-13 16:30:00|11684.5|11682.5|11692.5|11690.5|11695.5|11693.5|11684.5|11682.5|120
1652459700000|2022-05-13 16:35:00|11692|11690|11696|11694|11696.5|11694.5|11691.5|11689.5|62
1652460000000|2022-05-13 16:40:00|11695.5|11693.5|11694.5|11692.5|11698|11696|11693.5|11691.5|48
1652460300000|2022-05-13 16:45:00|11694|11692|11676.5|11674.5|11694|11692|11676.5|11674.5|147
1652460600000|2022-05-13 16:50:00|11676|11674|11670|11668|11677.5|11675.5|11666.5|11664.5|45
1652460900000|2022-05-13 16:55:00|11670.5|11668.5|11681.5|11679.5|11681.5|11679.5|11670|11668|28
1652461200000|2022-05-13 17:00:00|11681|11679|11679|11677|11683|11681|11674|11672|28
1652461500000|2022-05-13 17:05:00|11678.5|11676.5|11671.5|11669.5|11678.5|11676.5|11670|11668|31
1652461800000|2022-05-13 17:10:00|11671|11669|11676.5|11674.5|11678.5|11676.5|11670|11668|31
1652462100000|2022-05-13 17:15:00|11676|11674|11668.5|11666.5|11676.5|11674.5|11667|11665|10
1652462400000|2022-05-13 17:20:00|11669|11667|11673.5|11671.5|11673.5|11671.5|11662.5|11660.5|62
1652462700000|2022-05-13 17:25:00|11673|11671|11668.5|11666.5|11676.5|11674.5|11667.5|11665.5|12
1652463000000|2022-05-13 17:30:00|11669|11667|11671.5|11669.5|11671.5|11669.5|11664|11662|40
1652463300000|2022-05-13 17:35:00|11671|11669|11664.5|11662.5|11671.5|11669.5|11663|11661|15
1652463600000|2022-05-13 17:40:00|11664|11662|11661|11659|11664|11662|11658.5|11656.5|24
1652463900000|2022-05-13 17:45:00|11661.5|11659.5|11665|11663|11666|11664|11658|11656|30
1652464200000|2022-05-13 17:50:00|11664|11662|11661|11659|11667|11665|11658|11656|28
1652464500000|2022-05-13 17:55:00|11660.5|11658.5|11650.5|11648.5|11660.5|11658.5|11648|11646|57
1652464800000|2022-05-13 18:00:00|11650|11648|11626.5|11624.5|11651|11649|11624|11622|80
1652465100000|2022-05-13 18:05:00|11625.5|11623.5|11631.5|11629.5|11634.5|11632.5|11620.5|11618.5|46
1652465400000|2022-05-13 18:10:00|11631|11629|11629|11627|11638|11636|11627.5|11625.5|13
1652465700000|2022-05-13 18:15:00|11629.5|11627.5|11638|11636|11638.5|11636.5|11625|11623|11
1652466000000|2022-05-13 18:20:00|11638.5|11636.5|11633.5|11631.5|11639|11637|11629.5|11627.5|13
1652466300000|2022-05-13 18:25:00|11634.5|11632.5|11630|11628|11638|11636|11627|11625|31
1652466600000|2022-05-13 18:30:00|11629.5|11627.5|11635|11633|11645|11643|11629.5|11627.5|13
1652466900000|2022-05-13 18:35:00|11634.5|11632.5|11636.5|11634.5|11636.5|11634.5|11627|11625|16
1652467200000|2022-05-13 18:40:00|11636|11634|11654|11652|11656|11654|11635|11633|52
1652467500000|2022-05-13 18:45:00|11654.5|11652.5|11653|11651|11656|11654|11646.5|11644.5|34
1652467800000|2022-05-13 18:50:00|11652.5|11650.5|11666.5|11664.5|11667|11665|11651|11649|8
1652468100000|2022-05-13 18:55:00|11666|11664|11670|11668|11670.5|11668.5|11663.5|11661.5|23
1652468400000|2022-05-13 19:00:00|11670.5|11668.5|11661.5|11659.5|11673|11671|11660.5|11658.5|15
1652468700000|2022-05-13 19:05:00|11662|11660|11674.5|11672.5|11674.5|11672.5|11662|11660|7
1652469000000|2022-05-13 19:10:00|11675|11673|11684|11682|11684|11682|11671.5|11669.5|64
1652469300000|2022-05-13 19:15:00|11683.5|11681.5|11676.5|11674.5|11684|11682|11675.5|11673.5|29
1652469600000|2022-05-13 19:20:00|11676|11674|11674.5|11672.5|11676.5|11674.5|11668.5|11666.5|21
1652469900000|2022-05-13 19:25:00|11674|11672|11678|11676|11679.5|11677.5|11669|11667|22
1652470200000|2022-05-13 19:30:00|11678.5|11676.5|11655.5|11653.5|11681|11679|11655.5|11653.5|27
1652470500000|2022-05-13 19:35:00|11656|11654|11657|11655|11664|11662|11652|11650|15
1652470800000|2022-05-13 19:40:00|11657.5|11655.5|11666|11664|11667.5|11665.5|11656|11654|16
1652471100000|2022-05-13 19:45:00|11666.5|11664.5|11666|11664|11673|11671|11656.5|11654.5|30
1652471400000|2022-05-13 19:50:00|11668|11666|11660.5|11658.5|11670.5|11668.5|11650|11648|85
1652471700000|2022-05-13 19:55:00|11661|11659|11688.2|11682.2|11688.2|11682.2|11656|11654|77
1652472000000|2022-05-13 20:00:00|11685.4|11679.4|11672.8|11666.8|11685.4|11679.4|11670.7|11664.7|0
1652472300000|2022-05-13 20:05:00|11673.1|11667.1|11667.1|11661.1|11673.7|11667.7|11666.3|11660.3|0
1652472600000|2022-05-13 20:10:00|11667.6|11661.6|11668|11662|11671.2|11665.2|11666.7|11660.7|0
1652472900000|2022-05-13 20:15:00|11668.4|11662.4|11677.5|11671.5|11678.4|11672.4|11668.2|11662.2|0
1652473200000|2022-05-13 20:20:00|11678.4|11672.4|11679.8|11673.8|11682.4|11676.4|11675.4|11669.4|0
1652473500000|2022-05-13 20:25:00|11679.6|11673.6|11681.9|11675.9|11682.8|11676.8|11678.8|11672.8|0
1652473800000|2022-05-13 20:30:00|11681.7|11675.7|11682.2|11676.2|11682.6|11676.6|11680.3|11674.3|0
1652474100000|2022-05-13 20:35:00|11682.4|11676.4|11681.2|11675.2|11683.9|11677.9|11680.9|11674.9|0
1652474400000|2022-05-13 20:40:00|11680.9|11674.9|11679.5|11673.5|11681.2|11675.2|11678.6|11672.6|0
1652474700000|2022-05-13 20:45:00|11679.9|11673.9|11675.9|11669.9|11681.2|11675.2|11675.6|11669.6|0
1652475000000|2022-05-13 20:50:00|11675.6|11669.6|11670.8|11664.8|11676.9|11670.9|11670.8|11664.8|0
1652475300000|2022-05-13 20:55:00|11671|11665|11670.6|11664.6|11672.9|11666.9|11669.7|11663.7|0
1652652000000|2022-05-15 22:00:00|11681.6|11675.6|11705.4|11699.4|11705.4|11699.4|11681.1|11675.1|0
1652652300000|2022-05-15 22:05:00|11705.5|11699.5|11707.2|11701.2|11711.6|11705.6|11700|11694|0
1652652600000|2022-05-15 22:10:00|11707.6|11701.6|11714.8|11708.8|11716.7|11710.7|11707|11701|0
1652652900000|2022-05-15 22:15:00|11714.6|11708.6|11710.6|11704.6|11715.9|11709.9|11710|11704|0
1652653200000|2022-05-15 22:20:00|11710.8|11704.8|11712.7|11706.7|11713.3|11707.3|11707.2|11701.2|0
1652653500000|2022-05-15 22:25:00|11712.3|11706.3|11710.9|11704.9|11713|11707|11708.9|11702.9|0
1652653800000|2022-05-15 22:30:00|11711.3|11705.3|11707.3|11701.3|11711.3|11705.3|11705|11699|0
1652654100000|2022-05-15 22:35:00|11707.1|11701.1|11707.7|11701.7|11708.6|11702.6|11706|11700|0
1652654400000|2022-05-15 22:40:00|11707.9|11701.9|11709.4|11703.4|11710.4|11704.4|11704.3|11698.3|0
1652654700000|2022-05-15 22:45:00|11709.2|11703.2|11711.1|11705.1|11714.3|11708.3|11706.1|11700.1|0
1652655000000|2022-05-15 22:50:00|11711|11705|11712.8|11706.8|11714.9|11708.9|11709.4|11703.4|0
1652655300000|2022-05-15 22:55:00|11712.9|11706.9|11710.2|11704.2|11713|11707|11707.3|11701.3|0
1652655600000|2022-05-15 23:00:00|11710.4|11704.4|11707.5|11701.5|11711|11705|11706.6|11700.6|0
1652655900000|2022-05-15 23:05:00|11707.7|11701.7|11701.7|11695.7|11709.1|11703.1|11700.4|11694.4|0
1652656200000|2022-05-15 23:10:00|11701.8|11695.8|11704|11698|11705.7|11699.7|11701.4|11695.4|0
1652656500000|2022-05-15 23:15:00|11704.4|11698.4|11705.3|11699.3|11707.8|11701.8|11701.4|11695.4|0
1652656800000|2022-05-15 23:20:00|11705|11699|11707.1|11701.1|11707.4|11701.4|11703.1|11697.1|0
1652657100000|2022-05-15 23:25:00|11707|11701|11703.5|11697.5|11710.1|11704.1|11702.9|11696.9|0
1652657400000|2022-05-15 23:30:00|11704.4|11698.4|11712.2|11706.2|11713.9|11707.9|11703.5|11697.5|0
1652657700000|2022-05-15 23:35:00|11712.7|11706.7|11710.2|11704.2|11713.5|11707.5|11709.6|11703.6|0
1652658000000|2022-05-15 23:40:00|11710.6|11704.6|11711.5|11705.5|11712.3|11706.3|11707.9|11701.9|0
1652658300000|2022-05-15 23:45:00|11711|11705|11714|11708|11716.6|11710.6|11711|11705|0
1652658600000|2022-05-15 23:50:00|11714.6|11708.6|11720.6|11714.6|11722.3|11716.3|11713.6|11707.6|0
1652658900000|2022-05-15 23:55:00|11720.2|11714.2|11711.9|11705.9|11721|11715|11711|11705|0
1652659200000|2022-05-16 00:00:00|11711.5|11705.5|11703.6|11697.6|11712.9|11706.9|11700.6|11694.6|0
1652659500000|2022-05-16 00:05:00|11703.4|11697.4|11699.5|11693.5|11705.7|11699.7|11696.4|11690.4|0
1652659800000|2022-05-16 00:10:00|11700|11694|11701.3|11695.3|11706.7|11700.7|11698.7|11692.7|0
1652660100000|2022-05-16 00:15:00|11700.8|11694.8|11691.1|11685.1|11700.8|11694.8|11687.4|11681.4|0
1652660400000|2022-05-16 00:20:00|11692|11686|11698.5|11692.5|11698.5|11692.5|11688.2|11682.2|0
1652660700000|2022-05-16 00:25:00|11698.4|11692.4|11700.3|11694.3|11700.4|11694.4|11696.6|11690.6|0
1652661000000|2022-05-16 00:30:00|11712.9|11706.9|11706.8|11700.8|11712.9|11706.9|11703.7|11697.7|0
1652661300000|2022-05-16 00:35:00|11706.7|11700.7|11701.7|11695.7|11706.8|11700.8|11701.7|11695.7|0
1652661600000|2022-05-16 00:40:00|11702.2|11696.2|11703.7|11697.7|11703.7|11697.7|11701.7|11695.7|0
1652661900000|2022-05-16 00:45:00|11703.3|11697.3|11702.7|11696.7|11707.8|11701.8|11702.7|11696.7|0
1652662200000|2022-05-16 00:50:00|11703.2|11697.2|11705.8|11699.8|11707.8|11701.8|11701.7|11695.7|0
1652662500000|2022-05-16 00:55:00|11706.7|11700.7|11709.8|11703.8|11709.9|11703.9|11705.8|11699.8|0
1652662800000|2022-05-16 01:00:00|11709|11703|11711.9|11705.9|11713.9|11707.9|11707.8|11701.8|0
1652663100000|2022-05-16 01:05:00|11712.8|11706.8|11717.9|11711.9|11718.9|11712.9|11711.9|11705.9|0
1652663400000|2022-05-16 01:10:00|11718.8|11712.8|11714.9|11708.9|11719.9|11713.9|11713.9|11707.9|0
1652663700000|2022-05-16 01:15:00|11714.4|11708.4|11705.8|11699.8|11715.9|11709.9|11703.8|11697.8|0
1652664000000|2022-05-16 01:20:00|11705.3|11699.3|11696.7|11690.7|11705.3|11699.3|11691.6|11685.6|0
1652664300000|2022-05-16 01:25:00|11697.1|11691.1|11695.7|11689.7|11701.7|11695.7|11692.6|11686.6|0
1652664600000|2022-05-16 01:30:00|11695.6|11689.6|11695.7|11689.7|11699.7|11693.7|11693.6|11687.6|0
1652664900000|2022-05-16 01:35:00|11697.7|11691.7|11679.5|11673.5|11697.7|11691.7|11677.4|11671.4|0
1652665200000|2022-05-16 01:40:00|11680.3|11674.3|11683.5|11677.5|11687.5|11681.5|11680.3|11674.3|0
1652665500000|2022-05-16 01:45:00|11672.2|11666.2|11662.8|11656.8|11675.9|11669.9|11661.8|11655.8|0
1652665800000|2022-05-16 01:50:00|11661.9|11655.9|11664.7|11658.7|11666.6|11660.6|11660.9|11654.9|0
1652666100000|2022-05-16 01:55:00|11664.6|11658.6|11664.5|11658.5|11664.7|11658.7|11659|11653|0
1652666400000|2022-05-16 02:00:00|11674.4|11668.4|11658.9|11652.9|11674.4|11668.4|11658.9|11652.9|0
1652666700000|2022-05-16 02:05:00|11659.3|11653.3|11656.6|11650.6|11664.9|11658.9|11651.6|11645.6|0
1652667000000|2022-05-16 02:10:00|11656.7|11650.7|11652.5|11646.5|11660.7|11654.7|11650.4|11644.4|0
1652667300000|2022-05-16 02:15:00|11652|11646|11648.4|11642.4|11656.5|11650.5|11648.4|11642.4|0
1652667600000|2022-05-16 02:20:00|11647.5|11641.5|11640|11634|11647.5|11641.5|11629.8|11623.8|0
1652667900000|2022-05-16 02:25:00|11639.5|11633.5|11640|11634|11644|11638|11635.9|11629.9|0
1652668200000|2022-05-16 02:30:00|11640.4|11634.4|11643.7|11637.7|11644|11638|11635.9|11629.9|0
1652668500000|2022-05-16 02:35:00|11643.2|11637.2|11645.8|11639.8|11649.9|11643.9|11640.6|11634.6|0
1652668800000|2022-05-16 02:40:00|11645.4|11639.4|11645.9|11639.9|11647.9|11641.9|11639.8|11633.8|0
1652669100000|2022-05-16 02:45:00|11645.8|11639.8|11644.8|11638.8|11647.9|11641.9|11641.8|11635.8|0
1652669400000|2022-05-16 02:50:00|11645.3|11639.3|11649.7|11643.7|11649.9|11643.9|11643.8|11637.8|0
1652669700000|2022-05-16 02:55:00|11648.9|11642.9|11649.7|11643.7|11649.8|11643.8|11646.7|11640.7|0
1652670000000|2022-05-16 03:00:00|11649.8|11643.8|11649.7|11643.7|11651.8|11645.8|11647.7|11641.7|0
1652670300000|2022-05-16 03:05:00|11649.8|11643.8|11646.7|11640.7|11649.8|11643.8|11646.7|11640.7|0
1652670600000|2022-05-16 03:10:00|11646.3|11640.3|11647.7|11641.7|11651.8|11645.8|11645.7|11639.7|0
1652670900000|2022-05-16 03:15:00|11647.3|11641.3|11639.6|11633.6|11647.7|11641.7|11639.6|11633.6|0
1652671200000|2022-05-16 03:20:00|11638.7|11632.7|11630.1|11624.1|11639.6|11633.6|11625.1|11619.1|0
1652671500000|2022-05-16 03:25:00|11630.5|11624.5|11635.1|11629.1|11636.1|11630.1|11628|11622|0
1652671800000|2022-05-16 03:30:00|11634.7|11628.7|11637.2|11631.2|11640.2|11634.2|11634.1|11628.1|0
1652672100000|2022-05-16 03:35:00|11636.7|11630.7|11641.2|11635.2|11643.3|11637.3|11635.2|11629.2|0
1652672400000|2022-05-16 03:40:00|11640.4|11634.4|11643.3|11637.3|11643.3|11637.3|11634.2|11628.2|0
1652672700000|2022-05-16 03:45:00|11642.2|11636.2|11635.2|11629.2|11643.3|11637.3|11635.2|11629.2|0
1652673000000|2022-05-16 03:50:00|11636.1|11630.1|11641.3|11635.3|11641.3|11635.3|11635.2|11629.2|0
1652673300000|2022-05-16 03:55:00|11640.8|11634.8|11635.2|11629.2|11641.3|11635.3|11635.2|11629.2|0
1652673600000|2022-05-16 04:00:00|11637.2|11631.2|11642.1|11636.1|11643.3|11637.3|11637.2|11631.2|0
1652673900000|2022-05-16 04:05:00|11642.2|11636.2|11642.4|11636.4|11644.4|11638.4|11640.3|11634.3|0
1652674200000|2022-05-16 04:10:00|11641.9|11635.9|11640.4|11634.4|11642.4|11636.4|11638.3|11632.3|0
1652674500000|2022-05-16 04:15:00|11640.8|11634.8|11644.4|11638.4|11644.4|11638.4|11636.3|11630.3|0
1652674800000|2022-05-16 04:20:00|11644.5|11638.5|11648.5|11642.5|11650.5|11644.5|11644.4|11638.4|0
1652675100000|2022-05-16 04:25:00|11647.6|11641.6|11649.5|11643.5|11650.5|11644.5|11644.4|11638.4|0
1652675400000|2022-05-16 04:30:00|11650|11644|11648.5|11642.5|11650.5|11644.5|11645.5|11639.5|0
1652675700000|2022-05-16 04:35:00|11649|11643|11650.5|11644.5|11656.6|11650.6|11648.5|11642.5|0
1652676000000|2022-05-16 04:40:00|11651|11645|11648.5|11642.5|11654.6|11648.6|11648.5|11642.5|0
1652676300000|2022-05-16 04:45:00|11648.9|11642.9|11649.5|11643.5|11650.5|11644.5|11646.5|11640.5|0
1652676600000|2022-05-16 04:50:00|11650|11644|11650.5|11644.5|11652.5|11646.5|11649.5|11643.5|0
1652676900000|2022-05-16 04:55:00|11651|11645|11654.5|11648.5|11654.6|11648.6|11650.5|11644.5|0
1652677200000|2022-05-16 05:00:00|11654.6|11648.6|11652.5|11646.5|11658.6|11652.6|11651.5|11645.5|0
1652677500000|2022-05-16 05:05:00|11651.6|11645.6|11652.7|11646.7|11654.6|11648.6|11647.5|11641.5|0
1652677800000|2022-05-16 05:10:00|11653.1|11647.1|11653.8|11647.8|11662.9|11656.9|11650.6|11644.6|0
1652678100000|2022-05-16 05:15:00|11654.2|11648.2|11650.7|11644.7|11654.8|11648.8|11646.7|11640.7|0
1652678400000|2022-05-16 05:20:00|11650.3|11644.3|11650.8|11644.8|11652.9|11646.9|11646.8|11640.8|0
1652678700000|2022-05-16 05:25:00|11650.4|11644.4|11648.8|11642.8|11652.9|11646.9|11646.8|11640.8|0
1652679000000|2022-05-16 05:30:00|11649.3|11643.3|11652.8|11646.8|11652.9|11646.9|11648.8|11642.8|0
1652679300000|2022-05-16 05:35:00|11652.9|11646.9|11660.9|11654.9|11663|11657|11652.9|11646.9|0
1652679600000|2022-05-16 05:40:00|11661.4|11655.4|11663|11657|11663|11657|11658.9|11652.9|0
1652679900000|2022-05-16 05:45:00|11662|11656|11661.2|11655.2|11663.2|11657.2|11659.2|11653.2|0
1652680200000|2022-05-16 05:50:00|11660.3|11654.3|11657.1|11651.1|11660.3|11654.3|11653.1|11647.1|0
1652680500000|2022-05-16 05:55:00|11656.7|11650.7|11658.1|11652.1|11659.2|11653.2|11655.1|11649.1|0
1652680800000|2022-05-16 06:00:00|11641.5|11639.5|11628|11626|11654.5|11652.5|11622|11620|89
1652681100000|2022-05-16 06:05:00|11627.5|11625.5|11618|11616|11629.5|11627.5|11615.5|11613.5|67
1652681400000|2022-05-16 06:10:00|11618.5|11616.5|11614.5|11612.5|11620.5|11618.5|11609.5|11607.5|41
1652681700000|2022-05-16 06:15:00|11614|11612|11623|11621|11628|11626|11612.5|11610.5|17
1652682000000|2022-05-16 06:20:00|11623.5|11621.5|11620.5|11618.5|11630|11628|11620|11618|26
1652682300000|2022-05-16 06:25:00|11620|11618|11619.5|11617.5|11624|11622|11618.5|11616.5|22
1652682600000|2022-05-16 06:30:00|11620|11618|11615.5|11613.5|11622.5|11620.5|11614.5|11612.5|13
1652682900000|2022-05-16 06:35:00|11615|11613|11611|11609|11615|11613|11609|11607|73
1652683200000|2022-05-16 06:40:00|11611.5|11609.5|11605|11603|11612.5|11610.5|11603.5|11601.5|101
1652683500000|2022-05-16 06:45:00|11604.5|11602.5|11618.5|11616.5|11619.5|11617.5|11604.5|11602.5|44
1652683800000|2022-05-16 06:50:00|11618|11616|11610|11608|11622.5|11620.5|11608|11606|70
1652684100000|2022-05-16 06:55:00|11610.5|11608.5|11622|11620|11625.5|11623.5|11606.5|11604.5|159
1652684400000|2022-05-16 07:00:00|11637|11635|11636|11634|11640|11638|11614|11612|675
1652684700000|2022-05-16 07:05:00|11637|11635|11623|11621|11637|11635|11617|11615|365
1652685000000|2022-05-16 07:10:00|11623.5|11621.5|11617.5|11615.5|11625.5|11623.5|11605.5|11603.5|332
1652685300000|2022-05-16 07:15:00|11617|11615|11593.5|11591.5|11619|11617|11593|11591|303
1652685600000|2022-05-16 07:20:00|11594|11592|11605|11603|11606|11604|11585|11583|312
1652685900000|2022-05-16 07:25:00|11605.5|11603.5|11623|11621|11623.5|11621.5|11604|11602|204
1652686200000|2022-05-16 07:30:00|11622.5|11620.5|11623.5|11621.5|11627.5|11625.5|11619.5|11617.5|198
1652686500000|2022-05-16 07:35:00|11624|11622|11628|11626|11637.5|11635.5|11617|11615|189
1652686800000|2022-05-16 07:40:00|11626.7|11624.7|11636.7|11634.7|11638.2|11636.2|11623.7|11621.7|195
1652687100000|2022-05-16 07:45:00|11637.2|11635.2|11638.7|11636.7|11644.7|11642.7|11631.2|11629.2|197
1652687400000|2022-05-16 07:50:00|11639.2|11637.2|11640.7|11638.7|11644.2|11642.2|11636.2|11634.2|168
1652687700000|2022-05-16 07:55:00|11641.2|11639.2|11659.7|11657.7|11662.2|11660.2|11639.2|11637.2|237
1652688000000|2022-05-16 08:00:00|11660.2|11658.2|11670.7|11668.7|11674.2|11672.2|11660.2|11658.2|200
1652688300000|2022-05-16 08:05:00|11671.2|11669.2|11665.2|11663.2|11673.2|11671.2|11663.7|11661.7|152
1652688600000|2022-05-16 08:10:00|11665.7|11663.7|11674.2|11672.2|11674.7|11672.7|11662.2|11660.2|141
1652688900000|2022-05-16 08:15:00|11674.7|11672.7|11683.7|11681.7|11684.7|11682.7|11672.2|11670.2|129
1652689200000|2022-05-16 08:20:00|11683.2|11681.2|11684.2|11682.2|11690.2|11688.2|11680.2|11678.2|159
1652689500000|2022-05-16 08:25:00|11684.7|11682.7|11674.2|11672.2|11687.7|11685.7|11674.2|11672.2|164
1652689800000|2022-05-16 08:30:00|11674.7|11672.7|11689.7|11687.7|11692.2|11690.2|11671.2|11669.2|132
1652690100000|2022-05-16 08:35:00|11690.2|11688.2|11689.2|11687.2|11692.7|11690.7|11683.2|11681.2|56
1652690400000|2022-05-16 08:40:00|11690.7|11688.7|11685.7|11683.7|11691.2|11689.2|11682.7|11680.7|82
1652690700000|2022-05-16 08:45:00|11686.2|11684.2|11694.7|11692.7|11696.2|11694.2|11681.7|11679.7|85
1652691000000|2022-05-16 08:50:00|11695.2|11693.2|11692.7|11690.7|11697.7|11695.7|11691.2|11689.2|104
1652691300000|2022-05-16 08:55:00|11692.2|11690.2|11691.7|11689.7|11696.2|11694.2|11689.2|11687.2|145
1652691600000|2022-05-16 09:00:00|11691.2|11689.2|11689.7|11687.7|11693.2|11691.2|11686.7|11684.7|119
1652691900000|2022-05-16 09:05:00|11690.2|11688.2|11676.2|11674.2|11690.7|11688.7|11675.2|11673.2|73
1652692200000|2022-05-16 09:10:00|11675.7|11673.7|11679.7|11677.7|11686.7|11684.7|11674.7|11672.7|119
1652692500000|2022-05-16 09:15:00|11679.2|11677.2|11680.2|11678.2|11682.2|11680.2|11675.2|11673.2|87
1652692800000|2022-05-16 09:20:00|11680.7|11678.7|11675.2|11673.2|11684.7|11682.7|11674.2|11672.2|100
1652693100000|2022-05-16 09:25:00|11674.7|11672.7|11672.7|11670.7|11677.7|11675.7|11669.7|11667.7|126
1652693400000|2022-05-16 09:30:00|11673.2|11671.2|11675.2|11673.2|11676.7|11674.7|11668.7|11666.7|111
1652693700000|2022-05-16 09:35:00|11674.7|11672.7|11664.2|11662.2|11674.7|11672.7|11663.7|11661.7|223
1652694000000|2022-05-16 09:40:00|11664.7|11662.7|11661.7|11659.7|11666.7|11664.7|11660.2|11658.2|89
1652694300000|2022-05-16 09:45:00|11661.2|11659.2|11667.7|11665.7|11668.2|11666.2|11658.2|11656.2|57
1652694600000|2022-05-16 09:50:00|11668.2|11666.2|11670.7|11668.7|11670.7|11668.7|11665.7|11663.7|43
1652694900000|2022-05-16 09:55:00|11670.2|11668.2|11670.7|11668.7|11671.2|11669.2|11664.2|11662.2|76
1652695200000|2022-05-16 10:00:00|11671.2|11669.2|11674.2|11672.2|11674.7|11672.7|11668.2|11666.2|80
1652695500000|2022-05-16 10:05:00|11674.7|11672.7|11672.2|11670.2|11674.7|11672.7|11668.7|11666.7|45
1652695800000|2022-05-16 10:10:00|11672.7|11670.7|11668.2|11666.2|11676.2|11674.2|11666.2|11664.2|44
1652696100000|2022-05-16 10:15:00|11668.7|11666.7|11669.7|11667.7|11672.2|11670.2|11667.7|11665.7|42
1652696400000|2022-05-16 10:20:00|11669.2|11667.2|11665.2|11663.2|11670.2|11668.2|11663.7|11661.7|51
1652696700000|2022-05-16 10:25:00|11665.7|11663.7|11669.2|11667.2|11674.2|11672.2|11665.2|11663.2|133
1652697000000|2022-05-16 10:30:00|11669.7|11667.7|11668.2|11666.2|11670.2|11668.2|11662.2|11660.2|75
1652697300000|2022-05-16 10:35:00|11668.7|11666.7|11672.7|11670.7|11673.2|11671.2|11665.7|11663.7|75
1652697600000|2022-05-16 10:40:00|11672.2|11670.2|11671.7|11669.7|11674.7|11672.7|11667.7|11665.7|79
1652697900000|2022-05-16 10:45:00|11671.2|11669.2|11673.7|11671.7|11676.7|11674.7|11668.2|11666.2|44
1652698200000|2022-05-16 10:50:00|11673.2|11671.2|11669.7|11667.7|11674.2|11672.2|11667.7|11665.7|42
1652698500000|2022-05-16 10:55:00|11670.2|11668.2|11673.2|11671.2|11677.2|11675.2|11669.2|11667.2|51
1652698800000|2022-05-16 11:00:00|11673.7|11671.7|11674.7|11672.7|11676.7|11674.7|11671.2|11669.2|51
1652699100000|2022-05-16 11:05:00|11674.2|11672.2|11678.2|11676.2|11680.2|11678.2|11672.7|11670.7|52
1652699400000|2022-05-16 11:10:00|11677.7|11675.7|11676.7|11674.7|11681.2|11679.2|11675.7|11673.7|56
1652699700000|2022-05-16 11:15:00|11677.2|11675.2|11672.7|11670.7|11677.7|11675.7|11672.2|11670.2|75
1652700000000|2022-05-16 11:20:00|11673.2|11671.2|11668.7|11666.7|11674.7|11672.7|11666.2|11664.2|73
1652700300000|2022-05-16 11:25:00|11668.2|11666.2|11659.7|11657.7|11668.2|11666.2|11657.7|11655.7|124
1652700600000|2022-05-16 11:30:00|11659.2|11657.2|11653.7|11651.7|11660.7|11658.7|11653.2|11651.2|57
1652700900000|2022-05-16 11:35:00|11654.2|11652.2|11658.7|11656.7|11660.2|11658.2|11653.2|11651.2|81
1652701200000|2022-05-16 11:40:00|11659.2|11657.2|11657.7|11655.7|11662.7|11660.7|11657.2|11655.2|39
1652701500000|2022-05-16 11:45:00|11658.2|11656.2|11653.2|11651.2|11658.2|11656.2|11653.2|11651.2|44
1652701800000|2022-05-16 11:50:00|11652.7|11650.7|11650.7|11648.7|11653.2|11651.2|11648.2|11646.2|78
1652702100000|2022-05-16 11:55:00|11650.2|11648.2|11640.7|11638.7|11651.7|11649.7|11639.2|11637.2|79
1652702400000|2022-05-16 12:00:00|11641.7|11639.7|11636.2|11634.2|11645.2|11643.2|11633.2|11631.2|177
1652702700000|2022-05-16 12:05:00|11635.7|11633.7|11643.2|11641.2|11644.7|11642.7|11633.7|11631.7|94
1652703000000|2022-05-16 12:10:00|11642.2|11640.2|11649.7|11647.7|11650.2|11648.2|11640.2|11638.2|128
1652703300000|2022-05-16 12:15:00|11649.2|11647.2|11651.7|11649.7|11653.2|11651.2|11645.2|11643.2|108
1652703600000|2022-05-16 12:20:00|11652.2|11650.2|11659.7|11657.7|11660.2|11658.2|11652.2|11650.2|111
1652703900000|2022-05-16 12:25:00|11659.2|11657.2|11658.2|11656.2|11660.2|11658.2|11652.2|11650.2|74
1652704200000|2022-05-16 12:30:00|11658.7|11656.7|11668.2|11666.2|11668.7|11666.7|11655.2|11653.2|122
1652704500000|2022-05-16 12:35:00|11667.7|11665.7|11670.7|11668.7|11672.2|11670.2|11665.2|11663.2|68
1652704800000|2022-05-16 12:40:00|11670.2|11668.2|11677.7|11675.7|11678.7|11676.7|11667.7|11665.7|86
1652705100000|2022-05-16 12:45:00|11678.2|11676.2|11677.2|11675.2|11678.2|11676.2|11674.2|11672.2|83
1652705400000|2022-05-16 12:50:00|11676.7|11674.7|11680.7|11678.7|11681.2|11679.2|11674.2|11672.2|80
1652705700000|2022-05-16 12:55:00|11681.2|11679.2|11678.7|11676.7|11682.2|11680.2|11671.7|11669.7|136
1652706000000|2022-05-16 13:00:00|11679.2|11677.2|11683.8|11681.8|11684.3|11682.3|11676.2|11674.2|76
1652706300000|2022-05-16 13:05:00|11684.3|11682.3|11686.3|11684.3|11687.3|11685.3|11676.3|11674.3|123
1652706600000|2022-05-16 13:10:00|11685.8|11683.8|11690.8|11688.8|11691.3|11689.3|11680.8|11678.8|124
1652706900000|2022-05-16 13:15:00|11690.3|11688.3|11680.8|11678.8|11691.3|11689.3|11679.8|11677.8|144
1652707200000|2022-05-16 13:20:00|11680.3|11678.3|11680.8|11678.8|11682.3|11680.3|11674.3|11672.3|154
1652707500000|2022-05-16 13:25:00|11681.3|11679.3|11682.3|11680.3|11688.3|11686.3|11680.8|11678.8|152
1652707800000|2022-05-16 13:30:00|11681.8|11679.8|11701.8|11699.8|11704.3|11702.3|11679.3|11677.3|494
1652708100000|2022-05-16 13:35:00|11702.3|11700.3|11718.3|11716.3|11723.8|11721.8|11698.3|11696.3|485
1652708400000|2022-05-16 13:40:00|11718.8|11716.8|11706.3|11704.3|11720.8|11718.8|11706.3|11704.3|477
1652708700000|2022-05-16 13:45:00|11705.3|11703.3|11697.8|11695.8|11710.8|11708.8|11689.3|11687.3|327
1652709000000|2022-05-16 13:50:00|11697.3|11695.3|11697.3|11695.3|11701.8|11699.8|11690.8|11688.8|232
1652709300000|2022-05-16 13:55:00|11697.8|11695.8|11684.3|11682.3|11700.8|11698.8|11680.8|11678.8|210
1652709600000|2022-05-16 14:00:00|11683.8|11681.8|11670.8|11668.8|11686.3|11684.3|11667.8|11665.8|277
1652709900000|2022-05-16 14:05:00|11671.3|11669.3|11704.8|11702.8|11705.3|11703.3|11668.3|11666.3|244
1652710200000|2022-05-16 14:10:00|11704.1|11702.1|11709.1|11707.1|11724.6|11722.6|11702.6|11700.6|533
1652710500000|2022-05-16 14:15:00|11708.6|11706.6|11705.1|11703.1|11718.6|11716.6|11697.6|11695.6|252
1652710800000|2022-05-16 14:20:00|11705.6|11703.6|11708.1|11706.1|11717.1|11715.1|11703.1|11701.1|148
1652711100000|2022-05-16 14:25:00|11709.1|11707.1|11716.6|11714.6|11718.6|11716.6|11704.6|11702.6|322
1652711400000|2022-05-16 14:30:00|11714.6|11712.6|11696.1|11694.1|11718.1|11716.1|11693.6|11691.6|809
1652711700000|2022-05-16 14:35:00|11696.6|11694.6|11696.6|11694.6|11705.6|11703.6|11695.1|11693.1|159
1652712000000|2022-05-16 14:40:00|11696.1|11694.1|11699.1|11697.1|11699.6|11697.6|11690.1|11688.1|225
1652712300000|2022-05-16 14:45:00|11698.6|11696.6|11689.1|11687.1|11699.1|11697.1|11688.6|11686.6|107
1652712600000|2022-05-16 14:50:00|11690.1|11688.1|11693.6|11691.6|11703.1|11701.1|11689.6|11687.6|743
1652712900000|2022-05-16 14:55:00|11694.6|11692.6|11698.6|11696.6|11700.1|11698.1|11690.6|11688.6|170
1652713200000|2022-05-16 15:00:00|11697.6|11695.6|11699.6|11697.6|11705.1|11703.1|11693.6|11691.6|1281
1652713500000|2022-05-16 15:05:00|11699.1|11697.1|11705.6|11703.6|11707.6|11705.6|11691.6|11689.6|293
1652713800000|2022-05-16 15:10:00|11706.1|11704.1|11704.1|11702.1|11711.6|11709.6|11700.6|11698.6|135
1652714100000|2022-05-16 15:15:00|11703.1|11701.1|11704.6|11702.6|11705.6|11703.6|11694.6|11692.6|730
1652714400000|2022-05-16 15:20:00|11704.1|11702.1|11692.1|11690.1|11704.1|11702.1|11682.1|11680.1|734
1652714700000|2022-05-16 15:25:00|11691.6|11689.6|11673.6|11671.6|11692.6|11690.6|11665.6|11663.6|2204
1652715000000|2022-05-16 15:30:00|11675.1|11673.1|11690.1|11688.1|11690.1|11688.1|11662.6|11660.6|1431
1652715300000|2022-05-16 15:35:00|11689.1|11687.1|11694.1|11692.1|11697.1|11695.1|11667.6|11665.6|385
1652715600000|2022-05-16 15:40:00|11693.6|11691.6|11696.1|11694.1|11696.6|11694.6|11679.6|11677.6|223
1652715900000|2022-05-16 15:45:00|11695.6|11693.6|11702.1|11700.1|11703.1|11701.1|11692.6|11690.6|51
1652716200000|2022-05-16 15:50:00|11702.6|11700.6|11708.1|11706.1|11708.1|11706.1|11694.6|11692.6|43
1652716500000|2022-05-16 15:55:00|11708.6|11706.6|11707.1|11705.1|11710.6|11708.6|11702.1|11700.1|86
1652716800000|2022-05-16 16:00:00|11707.6|11705.6|11704.1|11702.1|11711.1|11709.1|11699.1|11697.1|103
1652717100000|2022-05-16 16:05:00|11704.6|11702.6|11695.1|11693.1|11704.6|11702.6|11693.6|11691.6|29
1652717400000|2022-05-16 16:10:00|11695.6|11693.6|11688.6|11686.6|11699.1|11697.1|11687.6|11685.6|38
1652717700000|2022-05-16 16:15:00|11689.1|11687.1|11687.6|11685.6|11690.1|11688.1|11681.1|11679.1|26
1652718000000|2022-05-16 16:20:00|11687.1|11685.1|11684.1|11682.1|11689.1|11687.1|11682.1|11680.1|10
1652718300000|2022-05-16 16:25:00|11684.6|11682.6|11688.6|11686.6|11689.6|11687.6|11680.1|11678.1|39
1652718600000|2022-05-16 16:30:00|11687.1|11685.1|11690.1|11688.1|11693.1|11691.1|11684.6|11682.6|55
1652718900000|2022-05-16 16:35:00|11690.6|11688.6|11680.6|11678.6|11697.6|11695.6|11679.6|11677.6|50
1652719200000|2022-05-16 16:40:00|11681.1|11679.1|11682.1|11680.1|11685.1|11683.1|11677.6|11675.6|14
1652719500000|2022-05-16 16:45:00|11681.6|11679.6|11690.6|11688.6|11691.1|11689.1|11677.1|11675.1|23
1652719800000|2022-05-16 16:50:00|11691.1|11689.1|11682.1|11680.1|11692.6|11690.6|11679.1|11677.1|17
1652720100000|2022-05-16 16:55:00|11681.6|11679.6|11681.1|11679.1|11683.1|11681.1|11677.1|11675.1|19
1652720400000|2022-05-16 17:00:00|11680.6|11678.6|11686.6|11684.6|11686.6|11684.6|11674.6|11672.6|14
1652720700000|2022-05-16 17:05:00|11686.1|11684.1|11696.6|11694.6|11697.1|11695.1|11684.6|11682.6|22
1652721000000|2022-05-16 17:10:00|11696.1|11694.1|11706.1|11704.1|11710.1|11708.1|11692.1|11690.1|30
1652721300000|2022-05-16 17:15:00|11706.6|11704.6|11697.6|11695.6|11710.1|11708.1|11695.1|11693.1|23
1652721600000|2022-05-16 17:20:00|11697.1|11695.1|11713.1|11711.1|11716.6|11714.6|11695.1|11693.1|18
1652721900000|2022-05-16 17:25:00|11713.6|11711.6|11720.1|11718.1|11723.1|11721.1|11711.1|11709.1|12
1652722200000|2022-05-16 17:30:00|11720.6|11718.6|11723.6|11721.6|11726.6|11724.6|11720.6|11718.6|17
1652722500000|2022-05-16 17:35:00|11723.1|11721.1|11719.6|11717.6|11726.1|11724.1|11717.6|11715.6|22
1652722800000|2022-05-16 17:40:00|11719.1|11717.1|11724.1|11722.1|11729.6|11727.6|11714.1|11712.1|12
1652723100000|2022-05-16 17:45:00|11724.6|11722.6|11721.1|11719.1|11725.1|11723.1|11713.6|11711.6|27
1652723400000|2022-05-16 17:50:00|11721.6|11719.6|11720.1|11718.1|11725.6|11723.6|11716.6|11714.6|4
1652723700000|2022-05-16 17:55:00|11719.6|11717.6|11721.1|11719.1|11725.1|11723.1|11717.6|11715.6|9
1652724000000|2022-05-16 18:00:00|11721.6|11719.6|11720.1|11718.1|11721.6|11719.6|11711.6|11709.6|10
1652724300000|2022-05-16 18:05:00|11720.6|11718.6|11727.1|11725.1|11733.6|11731.6|11720.1|11718.1|12
1652724600000|2022-05-16 18:10:00|11726.6|11724.6|11721.6|11719.6|11726.6|11724.6|11716.6|11714.6|4
1652724900000|2022-05-16 18:15:00|11721.1|11719.1|11723.6|11721.6|11732.1|11730.1|11721.1|11719.1|7
1652725200000|2022-05-16 18:20:00|11723.1|11721.1|11735.1|11733.1|11736.1|11734.1|11722.1|11720.1|21
1652725500000|2022-05-16 18:25:00|11734.6|11732.6|11745.6|11743.6|11747.1|11745.1|11732.6|11730.6|37
1652725800000|2022-05-16 18:30:00|11747.1|11745.1|11744.6|11742.6|11751.6|11749.6|11743.1|11741.1|63
1652726100000|2022-05-16 18:35:00|11744.1|11742.1|11747.1|11745.1|11747.6|11745.6|11738.6|11736.6|44
1652726400000|2022-05-16 18:40:00|11747.6|11745.6|11746.6|11744.6|11754.1|11752.1|11743.1|11741.1|124
1652726700000|2022-05-16 18:45:00|11747.1|11745.1|11744.1|11742.1|11753.1|11751.1|11742.6|11740.6|46
1652727000000|2022-05-16 18:50:00|11743.6|11741.6|11742.1|11740.1|11747.1|11745.1|11738.6|11736.6|17
1652727300000|2022-05-16 18:55:00|11741.6|11739.6|11744.6|11742.6|11745.6|11743.6|11740.6|11738.6|27
1652727600000|2022-05-16 19:00:00|11743.6|11741.6|11745.6|11743.6|11749.1|11747.1|11738.6|11736.6|21
1652727900000|2022-05-16 19:05:00|11745.1|11743.1|11734.1|11732.1|11747.6|11745.6|11734.1|11732.1|9
1652728200000|2022-05-16 19:10:00|11733.1|11731.1|11723.1|11721.1|11736.6|11734.6|11719.6|11717.6|19
1652728500000|2022-05-16 19:15:00|11722.6|11720.6|11720.1|11718.1|11725.6|11723.6|11714.6|11712.6|32
1652728800000|2022-05-16 19:20:00|11719.6|11717.6|11718.6|11716.6|11720.6|11718.6|11711.6|11709.6|41
1652729100000|2022-05-16 19:25:00|11719.1|11717.1|11718.1|11716.1|11724.6|11722.6|11713.1|11711.1|24
1652729400000|2022-05-16 19:30:00|11717.6|11715.6|11712.1|11710.1|11723.1|11721.1|11711.1|11709.1|27
1652729700000|2022-05-16 19:35:00|11710.6|11708.6|11717.1|11715.1|11718.1|11716.1|11705.1|11703.1|32
1652730000000|2022-05-16 19:40:00|11717.6|11715.6|11711.1|11709.1|11721.1|11719.1|11709.1|11707.1|13
1652730300000|2022-05-16 19:45:00|11711.6|11709.6|11707.6|11705.6|11711.6|11709.6|11702.1|11700.1|20
1652730600000|2022-05-16 19:50:00|11708.1|11706.1|11702.1|11700.1|11721.6|11719.6|11701.1|11699.1|41
1652730900000|2022-05-16 19:55:00|11702.6|11700.6|11708.4|11702.4|11708.4|11702.6|11691.6|11689.6|70
1652731200000|2022-05-16 20:00:00|11706|11700|11700.8|11694.8|11707.2|11701.2|11696.8|11690.8|0
1652731500000|2022-05-16 20:05:00|11699.9|11693.9|11697.2|11691.2|11702.1|11696.1|11695.5|11689.5|0
1652731800000|2022-05-16 20:10:00|11696.8|11690.8|11700.2|11694.2|11702.9|11696.9|11696.8|11690.8|0
1652732100000|2022-05-16 20:15:00|11700.8|11694.8|11698.1|11692.1|11700.8|11694.8|11697.8|11691.8|0
1652732400000|2022-05-16 20:20:00|11697.9|11691.9|11694.7|11688.7|11698.1|11692.1|11694.7|11688.7|0
1652732700000|2022-05-16 20:25:00|11695.5|11689.5|11696.2|11690.2|11697|11691|11694.7|11688.7|0
1652733000000|2022-05-16 20:30:00|11696.5|11690.5|11696.2|11690.2|11697.9|11691.9|11695.2|11689.2|0
1652733300000|2022-05-16 20:35:00|11696.3|11690.3|11695.2|11689.2|11696.9|11690.9|11694.8|11688.8|0
1652733600000|2022-05-16 20:40:00|11695|11689|11694.8|11688.8|11696.2|11690.2|11693.5|11687.5|0
1652733900000|2022-05-16 20:45:00|11695.2|11689.2|11694.8|11688.8|11695.2|11689.2|11694.8|11688.8|0
1652734200000|2022-05-16 20:50:00|11695.2|11689.2|11694.8|11688.8|11695.2|11689.2|11694.8|11688.8|0
1652734500000|2022-05-16 20:55:00|11695.2|11689.2|11694.6|11688.6|11695.6|11689.6|11694.4|11688.4|0
1652734800000|2022-05-16 21:00:00|11694.2|11688.2|11693.9|11687.9|11694.2|11688.2|11693.7|11687.7|0
1652735100000|2022-05-16 21:05:00|11694.1|11688.1|11694.1|11688.1|11694.2|11688.2|11693.9|11687.9|0
1652735400000|2022-05-16 21:10:00|11694.8|11688.8|11695.4|11689.4|11695.6|11689.6|11694.6|11688.6|0
1652735700000|2022-05-16 21:15:00|11695|11689|11694.2|11688.2|11695.6|11689.6|11694.2|11688.2|0
1652736000000|2022-05-16 21:20:00|11694.3|11688.3|11695.2|11689.2|11695.2|11689.2|11694.3|11688.3|0
1652736300000|2022-05-16 21:25:00|11694.8|11688.8|11694.6|11688.6|11694.8|11688.8|11694.4|11688.4|0
1652736600000|2022-05-16 21:30:00|11694.2|11688.2|11692|11686|11694.2|11688.2|11691.8|11685.8|0
1652736900000|2022-05-16 21:35:00|11692.1|11686.1|11692.9|11686.9|11693.5|11687.5|11692.1|11686.1|0
1652737200000|2022-05-16 21:40:00|11692.7|11686.7|11692.7|11686.7|11692.9|11686.9|11692.7|11686.7|0
1652737500000|2022-05-16 21:45:00|11692.9|11686.9|11693.7|11687.7|11694.1|11688.1|11692.7|11686.7|0
1652737800000|2022-05-16 21:50:00|11693.9|11687.9|11693.1|11687.1|11694.2|11688.2|11693.1|11687.1|0
1652738100000|2022-05-16 21:55:00|11693.5|11687.5|11693.7|11687.7|11694.2|11688.2|11693.5|11687.5|0
1652738400000|2022-05-16 22:00:00|11693.8|11687.8|11701.5|11695.5|11702.3|11696.3|11693.8|11687.8|0
1652738700000|2022-05-16 22:05:00|11701.3|11695.3|11699.6|11693.6|11701.7|11695.7|11697.3|11691.3|0
1652739000000|2022-05-16 22:10:00|11700.9|11694.9|11700.9|11694.9|11701.7|11695.7|11700.9|11694.9|0
1652739300000|2022-05-16 22:15:00|11701.3|11695.3|11703.2|11697.2|11704.4|11698.4|11701.3|11695.3|0
1652739600000|2022-05-16 22:20:00|11703.6|11697.6|11701.5|11695.5|11704|11698|11700.9|11694.9|0
1652739900000|2022-05-16 22:25:00|11701.7|11695.7|11703.2|11697.2|11704.4|11698.4|11701.7|11695.7|0
1652740200000|2022-05-16 22:30:00|11703|11697|11705.3|11699.3|11705.3|11699.3|11702.8|11696.8|0
1652740500000|2022-05-16 22:35:00|11705.1|11699.1|11706.7|11700.7|11706.7|11700.7|11704.8|11698.8|0
1652740800000|2022-05-16 22:40:00|11707|11701|11705.3|11699.3|11707.2|11701.2|11705.3|11699.3|0
1652741100000|2022-05-16 22:45:00|11704.8|11698.8|11704|11698|11704.8|11698.8|11703|11697|0
1652741400000|2022-05-16 22:50:00|11704.2|11698.2|11704.8|11698.8|11704.8|11698.8|11703|11697|0
1652741700000|2022-05-16 22:55:00|11705.1|11699.1|11704.4|11698.4|11705.7|11699.7|11703.6|11697.6|0
1652742000000|2022-05-16 23:00:00|11704.6|11698.6|11705.3|11699.3|11706|11700|11704.6|11698.6|0
1652742300000|2022-05-16 23:05:00|11705.5|11699.5|11705.6|11699.6|11706.6|11700.6|11704.7|11698.7|0
1652742600000|2022-05-16 23:10:00|11705.8|11699.8|11706.7|11700.7|11706.7|11700.7|11705.6|11699.6|0
1652742900000|2022-05-16 23:15:00|11706.9|11700.9|11706.4|11700.4|11707.5|11701.5|11706.4|11700.4|0
1652743200000|2022-05-16 23:20:00|11706.9|11700.9|11706.4|11700.4|11707.3|11701.3|11706.4|11700.4|0
1652743500000|2022-05-16 23:25:00|11706.9|11700.9|11703.3|11697.3|11706.9|11700.9|11703.1|11697.1|0
1652743800000|2022-05-16 23:30:00|11703.1|11697.1|11702|11696|11703.1|11697.1|11698.9|11692.9|0
1652744100000|2022-05-16 23:35:00|11701.8|11695.8|11700.7|11694.7|11702.9|11696.9|11700.3|11694.3|0
1652744400000|2022-05-16 23:40:00|11701|11695|11701.6|11695.6|11702|11696|11699.9|11693.9|0
1652744700000|2022-05-16 23:45:00|11702|11696|11709|11703|11709|11703|11701.6|11695.6|0
1652745000000|2022-05-16 23:50:00|11709.1|11703.1|11706.9|11700.9|11710|11704|11706.9|11700.9|0
1652745300000|2022-05-16 23:55:00|11707|11701|11709.4|11703.4|11710.2|11704.2|11706.9|11700.9|0
1652745600000|2022-05-17 00:00:00|11710|11704|11703.9|11697.9|11710|11704|11701.2|11695.2|0
1652745900000|2022-05-17 00:05:00|11703.5|11697.5|11703.3|11697.3|11705.1|11699.1|11702|11696|0
1652746200000|2022-05-17 00:10:00|11703.4|11697.4|11702|11696|11704.7|11698.7|11701.2|11695.2|0
1652746500000|2022-05-17 00:15:00|11702.6|11696.6|11718.2|11712.2|11718.2|11712.2|11701.6|11695.6|0
1652746800000|2022-05-17 00:20:00|11718.3|11712.3|11725.9|11719.9|11729.7|11723.7|11716.4|11710.4|0
1652747100000|2022-05-17 00:25:00|11726|11720|11727.8|11721.8|11727.9|11721.9|11724|11718|0
1652747400000|2022-05-17 00:30:00|11728.4|11722.4|11717.1|11711.1|11728.4|11722.4|11717.1|11711.1|0
1652747700000|2022-05-17 00:35:00|11716.2|11710.2|11715.1|11709.1|11719.1|11713.1|11715|11709|0
1652748000000|2022-05-17 00:40:00|11715|11709|11717|11711|11719|11713|11715|11709|0
1652748300000|2022-05-17 00:45:00|11719|11713|11712.9|11706.9|11719|11713|11712.9|11706.9|0
1652748600000|2022-05-17 00:50:00|11715|11709|11715|11709|11719|11713|11715|11709|0
1652748900000|2022-05-17 00:55:00|11715.9|11709.9|11714.9|11708.9|11717|11711|11710.9|11704.9|0
1652749200000|2022-05-17 01:00:00|11714.5|11708.5|11708.8|11702.8|11715|11709|11708.8|11702.8|0
1652749500000|2022-05-17 01:05:00|11708.9|11702.9|11710.9|11704.9|11712.9|11706.9|11708.9|11702.9|0
1652749800000|2022-05-17 01:10:00|11708.9|11702.9|11712.9|11706.9|11712.9|11706.9|11708.9|11702.9|0
1652750100000|2022-05-17 01:15:00|11710.8|11704.8|11712.6|11706.6|11712.7|11706.7|11708.9|11702.9|0
1652750400000|2022-05-17 01:20:00|11711.7|11705.7|11714.6|11708.6|11720.3|11714.3|11710.8|11704.8|0
1652750700000|2022-05-17 01:25:00|11714.7|11708.7|11716.5|11710.5|11718.4|11712.4|11714.6|11708.6|0
1652751000000|2022-05-17 01:30:00|11716.1|11710.1|11717|11711|11721.1|11715.1|11710.9|11704.9|0
1652751300000|2022-05-17 01:35:00|11717.9|11711.9|11733.4|11727.4|11735.4|11729.4|11717.9|11711.9|0
1652751600000|2022-05-17 01:40:00|11732.5|11726.5|11733.4|11727.4|11735.4|11729.4|11728.3|11722.3|0
1652751900000|2022-05-17 01:45:00|11733.8|11727.8|11733.4|11727.4|11735.4|11729.4|11729.3|11723.3|0
1652752200000|2022-05-17 01:50:00|11732.5|11726.5|11739.5|11733.5|11741.5|11735.5|11731.4|11725.4|0
1652752500000|2022-05-17 01:55:00|11740.4|11734.4|11741.6|11735.6|11741.6|11735.6|11739.5|11733.5|0
1652752800000|2022-05-17 02:00:00|11740.7|11734.7|11737.6|11731.6|11740.7|11734.7|11736.5|11730.5|0
1652753100000|2022-05-17 02:05:00|11738.6|11732.6|11737.8|11731.8|11741.6|11735.6|11736.8|11730.8|0
1652753400000|2022-05-17 02:10:00|11737.4|11731.4|11733.7|11727.7|11737.8|11731.8|11732.7|11726.7|0
1652753700000|2022-05-17 02:15:00|11733.3|11727.3|11727.6|11721.6|11733.7|11727.7|11727.6|11721.6|0
1652754000000|2022-05-17 02:20:00|11727.2|11721.2|11723.5|11717.5|11727.6|11721.6|11722.5|11716.5|0
1652754300000|2022-05-17 02:25:00|11723.1|11717.1|11723.5|11717.5|11725.6|11719.6|11721.5|11715.5|0
1652754600000|2022-05-17 02:30:00|11722.5|11716.5|11725.5|11719.5|11725.6|11719.6|11721.5|11715.5|0
1652754900000|2022-05-17 02:35:00|11725.6|11719.6|11723.5|11717.5|11725.6|11719.6|11722.5|11716.5|0
1652755200000|2022-05-17 02:40:00|11723.1|11717.1|11727.6|11721.6|11727.6|11721.6|11722.5|11716.5|0
1652755500000|2022-05-17 02:45:00|11726.6|11720.6|11727.6|11721.6|11729.6|11723.6|11724.5|11718.5|0
1652755800000|2022-05-17 02:50:00|11727.1|11721.1|11721.5|11715.5|11727.6|11721.6|11720.5|11714.5|0
1652756100000|2022-05-17 02:55:00|11721.9|11715.9|11724.5|11718.5|11724.5|11718.5|11721.5|11715.5|0
1652756400000|2022-05-17 03:00:00|11725|11719|11725.6|11719.6|11727.6|11721.6|11723.5|11717.5|0
1652756700000|2022-05-17 03:05:00|11726|11720|11729.6|11723.6|11729.6|11723.6|11725.6|11719.6|0
1652757000000|2022-05-17 03:10:00|11730.5|11724.5|11729.6|11723.6|11731.6|11725.6|11727.6|11721.6|0
1652757300000|2022-05-17 03:15:00|11729.2|11723.2|11725.5|11719.5|11729.6|11723.6|11725.5|11719.5|0
1652757600000|2022-05-17 03:20:00|11725.6|11719.6|11729.6|11723.6|11729.6|11723.6|11725.5|11719.5|0
1652757900000|2022-05-17 03:25:00|11729.2|11723.2|11733.7|11727.7|11733.7|11727.7|11728.6|11722.6|0
1652758200000|2022-05-17 03:30:00|11732.6|11726.6|11733.7|11727.7|11733.7|11727.7|11731.6|11725.6|0
1652758500000|2022-05-17 03:35:00|11734.1|11728.1|11733.7|11727.7|11734.7|11728.7|11733.7|11727.7|0
1652758800000|2022-05-17 03:40:00|11735.7|11729.7|11734.7|11728.7|11735.7|11729.7|11733.7|11727.7|0
1652759100000|2022-05-17 03:45:00|11735.1|11729.1|11736.7|11730.7|11737.7|11731.7|11734.7|11728.7|0
1652759400000|2022-05-17 03:50:00|11737.2|11731.2|11733.7|11727.7|11737.7|11731.7|11733.7|11727.7|0
1652759700000|2022-05-17 03:55:00|11734.1|11728.1|11735.9|11729.9|11736|11730|11733.7|11727.7|0
1652760000000|2022-05-17 04:00:00|11734.9|11728.9|11733.9|11727.9|11736|11730|11733.9|11727.9|0
1652760300000|2022-05-17 04:05:00|11734.8|11728.8|11736|11730|11737|11731|11733.9|11727.9|0
1652760600000|2022-05-17 04:10:00|11734.9|11728.9|11736|11730|11738|11732|11734.9|11728.9|0
1652760900000|2022-05-17 04:15:00|11736.4|11730.4|11738|11732|11738|11732|11736|11730|0
1652761200000|2022-05-17 04:20:00|11736|11730|11737|11731|11738|11732|11736|11730|0
1652761500000|2022-05-17 04:25:00|11736.6|11730.6|11731.9|11725.9|11738|11732|11731.9|11725.9|0
1652761800000|2022-05-17 04:30:00|11732.8|11726.8|11730.9|11724.9|11736|11730|11729.9|11723.9|0
1652762100000|2022-05-17 04:35:00|11730.5|11724.5|11732|11726|11732|11726|11729.9|11723.9|0
1652762400000|2022-05-17 04:40:00|11731.5|11725.5|11736.5|11730.5|11736.5|11730.5|11729.9|11723.9|0
1652762700000|2022-05-17 04:45:00|11736.1|11730.1|11736.5|11730.5|11736.5|11730.5|11734.5|11728.5|0
1652763000000|2022-05-17 04:50:00|11735.6|11729.6|11732.4|11726.4|11735.6|11729.6|11732.4|11726.4|0
1652763300000|2022-05-17 04:55:00|11732.9|11726.9|11736.5|11730.5|11738.5|11732.5|11732.4|11726.4|0
1652763600000|2022-05-17 05:00:00|11736|11730|11736.5|11730.5|11738.5|11732.5|11734.4|11728.4|0
1652763900000|2022-05-17 05:05:00|11736.9|11730.9|11738.5|11732.5|11740.6|11734.6|11734.5|11728.5|0
1652764200000|2022-05-17 05:10:00|11738.8|11732.8|11738.4|11732.4|11742.5|11736.5|11738.4|11732.4|0
1652764500000|2022-05-17 05:15:00|11738|11732|11738.4|11732.4|11738.4|11732.4|11736.4|11730.4|0
1652764800000|2022-05-17 05:20:00|11737.5|11731.5|11738.4|11732.4|11740.5|11734.5|11736.4|11730.4|0
1652765100000|2022-05-17 05:25:00|11738.5|11732.5|11738.4|11732.4|11740.5|11734.5|11738.4|11732.4|0
1652765400000|2022-05-17 05:30:00|11738|11732|11734.4|11728.4|11738.4|11732.4|11734.4|11728.4|0
1652765700000|2022-05-17 05:35:00|11733.9|11727.9|11736.1|11730.1|11736.2|11730.2|11733.4|11727.4|0
1652766000000|2022-05-17 05:40:00|11735.7|11729.7|11740.2|11734.2|11740.2|11734.2|11734.1|11728.1|0
1652766300000|2022-05-17 05:45:00|11740.1|11734.1|11749.6|11743.6|11750.5|11744.5|11740.1|11734.1|0
1652766600000|2022-05-17 05:50:00|11749.5|11743.5|11747.6|11741.6|11749.6|11743.6|11745.8|11739.8|0
1652766900000|2022-05-17 05:55:00|11747.7|11741.7|11749.5|11743.5|11751.4|11745.4|11747.6|11741.6|0
1652767200000|2022-05-17 06:00:00|11745.8|11739.8|11739.1|11737.1|11751.4|11745.4|11738.1|11736.1|5
1652767500000|2022-05-17 06:05:00|11739.6|11737.6|11728.1|11726.1|11740.6|11738.6|11723.6|11721.6|24
1652767800000|2022-05-17 06:10:00|11728.6|11726.6|11718.6|11716.6|11734.1|11732.1|11716.1|11714.1|60
1652768100000|2022-05-17 06:15:00|11719.1|11717.1|11715.1|11713.1|11723.1|11721.1|11712.1|11710.1|28
1652768400000|2022-05-17 06:20:00|11715.6|11713.6|11716.6|11714.6|11722.6|11720.6|11715.1|11713.1|16
1652768700000|2022-05-17 06:25:00|11716.1|11714.1|11709.1|11707.1|11718.1|11716.1|11708.6|11706.6|28
1652769000000|2022-05-17 06:30:00|11710.6|11708.6|11716.6|11714.6|11716.6|11714.6|11708.1|11706.1|29
1652769300000|2022-05-17 06:35:00|11716.1|11714.1|11717.1|11715.1|11720.6|11718.6|11712.1|11710.1|40
1652769600000|2022-05-17 06:40:00|11718.1|11716.1|11717.1|11715.1|11719.1|11717.1|11713.6|11711.6|21
1652769900000|2022-05-17 06:45:00|11716.6|11714.6|11724.1|11722.1|11726.1|11724.1|11716.1|11714.1|40
1652770200000|2022-05-17 06:50:00|11723.6|11721.6|11726.6|11724.6|11726.6|11724.6|11717.6|11715.6|44
1652770500000|2022-05-17 06:55:00|11726.1|11724.1|11751.6|11749.6|11751.6|11749.6|11724.6|11722.6|120
1652770800000|2022-05-17 07:00:00|11750.1|11748.1|11746.1|11744.1|11754.6|11752.6|11728.6|11726.6|885
1652771100000|2022-05-17 07:05:00|11747.6|11745.6|11723.1|11721.1|11748.1|11746.1|11722.1|11720.1|434
1652771400000|2022-05-17 07:10:00|11722.6|11720.6|11712.1|11710.1|11725.6|11723.6|11705.6|11703.6|284
1652771700000|2022-05-17 07:15:00|11711.1|11709.1|11707.1|11705.1|11716.6|11714.6|11705.1|11703.1|208
1652772000000|2022-05-17 07:20:00|11709.1|11707.1|11697.1|11695.1|11709.1|11707.1|11694.1|11692.1|310
1652772300000|2022-05-17 07:25:00|11697.6|11695.6|11703.6|11701.6|11704.1|11702.1|11689.6|11687.6|308
1652772600000|2022-05-17 07:30:00|11703.1|11701.1|11712.1|11710.1|11713.6|11711.6|11703.1|11701.1|227
1652772900000|2022-05-17 07:35:00|11711.6|11709.6|11733.6|11731.6|11735.6|11733.6|11711.6|11709.6|204
1652773200000|2022-05-17 07:40:00|11734.2|11732.2|11745.2|11743.2|11746.2|11744.2|11734.2|11732.2|175
1652773500000|2022-05-17 07:45:00|11745.7|11743.7|11745.2|11743.2|11751.2|11749.2|11740.7|11738.7|284
1652773800000|2022-05-17 07:50:00|11745.7|11743.7|11746.7|11744.7|11751.2|11749.2|11743.7|11741.7|155
1652774100000|2022-05-17 07:55:00|11746.2|11744.2|11744.7|11742.7|11748.2|11746.2|11741.7|11739.7|130
1652774400000|2022-05-17 08:00:00|11744.2|11742.2|11751.7|11749.7|11751.7|11749.7|11741.2|11739.2|150
1652774700000|2022-05-17 08:05:00|11752.2|11750.2|11760.7|11758.7|11762.2|11760.2|11751.2|11749.2|222
1652775000000|2022-05-17 08:10:00|11760.2|11758.2|11755.2|11753.2|11761.2|11759.2|11752.7|11750.7|234
1652775300000|2022-05-17 08:15:00|11755.7|11753.7|11767.7|11765.7|11770.7|11768.7|11752.7|11750.7|349
1652775600000|2022-05-17 08:20:00|11768.2|11766.2|11776.2|11774.2|11780.2|11778.2|11767.7|11765.7|273
1652775900000|2022-05-17 08:25:00|11776.7|11774.7|11777.2|11775.2|11783.7|11781.7|11775.2|11773.2|250
1652776200000|2022-05-17 08:30:00|11777.7|11775.7|11793.7|11791.7|11794.2|11792.2|11776.2|11774.2|271
1652776500000|2022-05-17 08:35:00|11793.2|11791.2|11802.7|11800.7|11803.7|11801.7|11791.7|11789.7|205
1652776800000|2022-05-17 08:40:00|11802.2|11800.2|11802.2|11800.2|11804.2|11802.2|11793.7|11791.7|149
1652777100000|2022-05-17 08:45:00|11802.7|11800.7|11801.2|11799.2|11809.2|11807.2|11800.2|11798.2|162
1652777400000|2022-05-17 08:50:00|11800.2|11798.2|11795.2|11793.2|11800.2|11798.2|11793.2|11791.2|256
1652777700000|2022-05-17 08:55:00|11794.7|11792.7|11786.7|11784.7|11795.2|11793.2|11784.2|11782.2|126
1652778000000|2022-05-17 09:00:00|11786.2|11784.2|11794.7|11792.7|11797.2|11795.2|11781.2|11779.2|225
1652778300000|2022-05-17 09:05:00|11794.2|11792.2|11794.2|11792.2|11795.7|11793.7|11787.2|11785.2|137
1652778600000|2022-05-17 09:10:00|11793.7|11791.7|11792.2|11790.2|11796.7|11794.7|11790.2|11788.2|144
1652778900000|2022-05-17 09:15:00|11791.7|11789.7|11784.7|11782.7|11793.2|11791.2|11783.2|11781.2|96
1652779200000|2022-05-17 09:20:00|11784.2|11782.2|11791.2|11789.2|11793.2|11791.2|11781.2|11779.2|162
1652779500000|2022-05-17 09:25:00|11790.7|11788.7|11792.2|11790.2|11796.2|11794.2|11787.2|11785.2|97
1652779800000|2022-05-17 09:30:00|11791.7|11789.7|11790.2|11788.2|11792.7|11790.7|11786.2|11784.2|180
1652780100000|2022-05-17 09:35:00|11789.7|11787.7|11783.2|11781.2|11792.2|11790.2|11781.7|11779.7|176
1652780400000|2022-05-17 09:40:00|11783.7|11781.7|11790.7|11788.7|11793.2|11791.2|11782.2|11780.2|265
1652780700000|2022-05-17 09:45:00|11791.2|11789.2|11798.7|11796.7|11799.2|11797.2|11788.7|11786.7|72
1652781000000|2022-05-17 09:50:00|11799.2|11797.2|11802.2|11800.2|11803.2|11801.2|11798.2|11796.2|79
1652781300000|2022-05-17 09:55:00|11801.7|11799.7|11803.2|11801.2|11804.2|11802.2|11798.7|11796.7|91
1652781600000|2022-05-17 10:00:00|11803.7|11801.7|11807.7|11805.7|11809.2|11807.2|11802.2|11800.2|115
1652781900000|2022-05-17 10:05:00|11807.2|11805.2|11797.2|11795.2|11807.2|11805.2|11797.2|11795.2|92
1652782200000|2022-05-17 10:10:00|11797.7|11795.7|11796.2|11794.2|11798.2|11796.2|11793.2|11791.2|364
1652782500000|2022-05-17 10:15:00|11796.7|11794.7|11779.2|11777.2|11797.2|11795.2|11776.7|11774.7|218
1652782800000|2022-05-17 10:20:00|11779.7|11777.7|11770.2|11768.2|11780.2|11778.2|11769.7|11767.7|123
1652783100000|2022-05-17 10:25:00|11769.7|11767.7|11767.2|11765.2|11774.7|11772.7|11766.7|11764.7|146
1652783400000|2022-05-17 10:30:00|11767.7|11765.7|11773.7|11771.7|11774.2|11772.2|11765.2|11763.2|215
1652783700000|2022-05-17 10:35:00|11774.2|11772.2|11777.7|11775.7|11778.7|11776.7|11770.2|11768.2|32
1652784000000|2022-05-17 10:40:00|11777.2|11775.2|11781.2|11779.2|11785.7|11783.7|11776.2|11774.2|177
1652784300000|2022-05-17 10:45:00|11780.7|11778.7|11784.2|11782.2|11784.7|11782.7|11777.7|11775.7|71
1652784600000|2022-05-17 10:50:00|11783.7|11781.7|11785.7|11783.7|11788.7|11786.7|11781.2|11779.2|56
1652784900000|2022-05-17 10:55:00|11785.2|11783.2|11782.7|11780.7|11787.2|11785.2|11781.2|11779.2|73
1652785200000|2022-05-17 11:00:00|11782.2|11780.2|11774.7|11772.7|11782.2|11780.2|11770.7|11768.7|76
1652785500000|2022-05-17 11:05:00|11774.2|11772.2|11774.2|11772.2|11774.7|11772.7|11770.2|11768.2|131
1652785800000|2022-05-17 11:10:00|11774.7|11772.7|11769.2|11767.2|11776.7|11774.7|11769.2|11767.2|184
1652786100000|2022-05-17 11:15:00|11767.7|11765.7|11773.2|11771.2|11777.2|11775.2|11767.7|11765.7|73
1652786400000|2022-05-17 11:20:00|11772.7|11770.7|11774.7|11772.7|11775.2|11773.2|11769.2|11767.2|113
1652786700000|2022-05-17 11:25:00|11774.2|11772.2|11770.2|11768.2|11774.2|11772.2|11770.2|11768.2|41
1652787000000|2022-05-17 11:30:00|11770.7|11768.7|11775.2|11773.2|11776.7|11774.7|11770.2|11768.2|34
1652787300000|2022-05-17 11:35:00|11774.7|11772.7|11773.7|11771.7|11775.7|11773.7|11767.2|11765.2|70
1652787600000|2022-05-17 11:40:00|11773.5|11771.5|11766.5|11764.5|11774|11772|11765|11763|96
1652787900000|2022-05-17 11:45:00|11766|11764|11768.5|11766.5|11768.5|11766.5|11763.5|11761.5|143
1652788200000|2022-05-17 11:50:00|11768|11766|11764|11762|11769|11767|11762|11760|156
1652788500000|2022-05-17 11:55:00|11764.5|11762.5|11762.5|11760.5|11770.5|11768.5|11761|11759|86
1652788800000|2022-05-17 12:00:00|11762|11760|11762|11760|11765|11763|11760|11758|234
1652789100000|2022-05-17 12:05:00|11761.5|11759.5|11755.5|11753.5|11762|11760|11755|11753|105
1652789400000|2022-05-17 12:10:00|11755|11753|11750|11748|11756|11754|11749|11747|118
1652789700000|2022-05-17 12:15:00|11750.5|11748.5|11751|11749|11753|11751|11748|11746|129
1652790000000|2022-05-17 12:20:00|11751.5|11749.5|11757|11755|11757|11755|11747|11745|198
1652790300000|2022-05-17 12:25:00|11756.5|11754.5|11746.5|11744.5|11758.5|11756.5|11744.5|11742.5|122
1652790600000|2022-05-17 12:30:00|11752.5|11750.5|11752.5|11750.5|11755.5|11753.5|11736|11734|171
1652790900000|2022-05-17 12:35:00|11752|11750|11753|11751|11759|11757|11750.5|11748.5|81
1652791200000|2022-05-17 12:40:00|11753.5|11751.5|11756|11754|11757|11755|11749.5|11747.5|159
1652791500000|2022-05-17 12:45:00|11755.5|11753.5|11757.5|11755.5|11763.5|11761.5|11755.5|11753.5|87
1652791800000|2022-05-17 12:50:00|11757|11755|11749.5|11747.5|11759|11757|11747.5|11745.5|89
1652792100000|2022-05-17 12:55:00|11749|11747|11756.5|11754.5|11758|11756|11749|11747|78
1652792400000|2022-05-17 13:00:00|11756|11754|11760|11758|11760|11758|11755|11753|126
1652792700000|2022-05-17 13:05:00|11761|11759|11756|11754|11762|11760|11752|11750|77
1652793000000|2022-05-17 13:10:00|11756.5|11754.5|11760.5|11758.5|11761|11759|11754.5|11752.5|44
1652793300000|2022-05-17 13:15:00|11761|11759|11756|11754|11763.5|11761.5|11754|11752|110
1652793600000|2022-05-17 13:20:00|11755.5|11753.5|11761|11759|11761.5|11759.5|11755|11753|103
1652793900000|2022-05-17 13:25:00|11761.5|11759.5|11763|11761|11770.5|11768.5|11761.5|11759.5|80
1652794200000|2022-05-17 13:30:00|11762.5|11760.5|11759.5|11757.5|11764|11762|11749.5|11747.5|304
1652794500000|2022-05-17 13:35:00|11759|11757|11744.5|11742.5|11759|11757|11741.5|11739.5|216
1652794800000|2022-05-17 13:40:00|11745.5|11743.5|11748|11746|11752|11750|11739|11737|248
1652795100000|2022-05-17 13:45:00|11748.5|11746.5|11736|11734|11751|11749|11735|11733|185
1652795400000|2022-05-17 13:50:00|11735.5|11733.5|11716.5|11714.5|11737.5|11735.5|11716|11714|323
1652795700000|2022-05-17 13:55:00|11715.5|11713.5|11721.5|11719.5|11722|11720|11711.5|11709.5|232
1652796000000|2022-05-17 14:00:00|11722|11720|11730|11728|11732.5|11730.5|11719|11717|273
1652796300000|2022-05-17 14:05:00|11730.5|11728.5|11722|11720|11732|11730|11719.5|11717.5|343
1652796600000|2022-05-17 14:10:00|11722.9|11720.9|11729.9|11727.9|11731.4|11729.4|11717.4|11715.4|178
1652796900000|2022-05-17 14:15:00|11730.4|11728.4|11734.9|11732.9|11735.9|11733.9|11728.4|11726.4|235
1652797200000|2022-05-17 14:20:00|11733.9|11731.9|11725.4|11723.4|11737.4|11735.4|11722.4|11720.4|136
1652797500000|2022-05-17 14:25:00|11725.9|11723.9|11705.9|11703.9|11728.9|11726.9|11704.4|11702.4|295
1652797800000|2022-05-17 14:30:00|11706.4|11704.4|11710.9|11708.9|11715.9|11713.9|11706.4|11704.4|206
1652798100000|2022-05-17 14:35:00|11711.4|11709.4|11703.4|11701.4|11714.4|11712.4|11701.9|11699.9|179
1652798400000|2022-05-17 14:40:00|11702.9|11700.9|11696.9|11694.9|11703.9|11701.9|11695.4|11693.4|265
1652798700000|2022-05-17 14:45:00|11697.4|11695.4|11696.9|11694.9|11697.4|11695.4|11686.4|11684.4|403
1652799000000|2022-05-17 14:50:00|11696.4|11694.4|11695.9|11693.9|11698.9|11696.9|11693.4|11691.4|282
1652799300000|2022-05-17 14:55:00|11695.4|11693.4|11703.4|11701.4|11703.9|11701.9|11694.9|11692.9|367
1652799600000|2022-05-17 15:00:00|11703.9|11701.9|11706.9|11704.9|11708.9|11706.9|11700.4|11698.4|310
1652799900000|2022-05-17 15:05:00|11707.9|11705.9|11707.9|11705.9|11710.9|11708.9|11701.9|11699.9|395
1652800200000|2022-05-17 15:10:00|11708.4|11706.4|11708.4|11706.4|11710.9|11708.9|11703.9|11701.9|1381
1652800500000|2022-05-17 15:15:00|11708.9|11706.9|11712.9|11710.9|11716.9|11714.9|11702.9|11700.9|483
1652800800000|2022-05-17 15:20:00|11712.4|11710.4|11704.9|11702.9|11715.9|11713.9|11704.4|11702.4|435
1652801100000|2022-05-17 15:25:00|11705.4|11703.4|11728.9|11726.9|11728.9|11726.9|11703.4|11701.4|1208
1652801400000|2022-05-17 15:30:00|11729.9|11727.9|11741.9|11739.9|11742.9|11740.9|11727.4|11725.4|945
1652801700000|2022-05-17 15:35:00|11741.4|11739.4|11730.9|11728.9|11741.9|11739.9|11730.9|11728.9|594
1652802000000|2022-05-17 15:40:00|11731.4|11729.4|11722.9|11720.9|11735.9|11733.9|11721.4|11719.4|695
1652802300000|2022-05-17 15:45:00|11722.4|11720.4|11717.4|11715.4|11725.4|11723.4|11716.4|11714.4|113
1652802600000|2022-05-17 15:50:00|11717.9|11715.9|11726.4|11724.4|11726.4|11724.4|11717.4|11715.4|35
1652802900000|2022-05-17 15:55:00|11725.4|11723.4|11728.4|11726.4|11729.9|11727.9|11724.4|11722.4|53
1652803200000|2022-05-17 16:00:00|11729.4|11727.4|11728.9|11726.9|11730.4|11728.4|11725.9|11723.9|38
1652803500000|2022-05-17 16:05:00|11729.4|11727.4|11725.4|11723.4|11729.4|11727.4|11717.9|11715.9|56
1652803800000|2022-05-17 16:10:00|11724.9|11722.9|11725.9|11723.9|11726.4|11724.4|11718.9|11716.9|26
1652804100000|2022-05-17 16:15:00|11725.4|11723.4|11734.9|11732.9|11737.9|11735.9|11724.4|11722.4|55
1652804400000|2022-05-17 16:20:00|11734.4|11732.4|11736.4|11734.4|11737.9|11735.9|11733.4|11731.4|10
1652804700000|2022-05-17 16:25:00|11736.9|11734.9|11746.9|11744.9|11748.4|11746.4|11736.4|11734.4|88
1652805000000|2022-05-17 16:30:00|11746.4|11744.4|11751.4|11749.4|11751.9|11749.9|11744.9|11742.9|29
1652805300000|2022-05-17 16:35:00|11751.9|11749.9|11749.4|11747.4|11754.4|11752.4|11748.9|11746.9|59
1652805600000|2022-05-17 16:40:00|11749.9|11747.9|11753.4|11751.4|11754.9|11752.9|11749.9|11747.9|22
1652805900000|2022-05-17 16:45:00|11752.9|11750.9|11751.9|11749.9|11758.9|11756.9|11750.9|11748.9|16
1652806200000|2022-05-17 16:50:00|11752.4|11750.4|11752.4|11750.4|11752.4|11750.4|11746.9|11744.9|24
1652806500000|2022-05-17 16:55:00|11751.9|11749.9|11751.4|11749.4|11753.4|11751.4|11748.9|11746.9|32
1652806800000|2022-05-17 17:00:00|11751.9|11749.9|11745.4|11743.4|11752.4|11750.4|11740.4|11738.4|39
1652807100000|2022-05-17 17:05:00|11744.9|11742.9|11749.9|11747.9|11753.9|11751.9|11743.9|11741.9|10
1652807400000|2022-05-17 17:10:00|11750.4|11748.4|11754.9|11752.9|11757.4|11755.4|11748.4|11746.4|6
1652807700000|2022-05-17 17:15:00|11755.4|11753.4|11756.4|11754.4|11757.9|11755.9|11754.9|11752.9|4
1652808000000|2022-05-17 17:20:00|11755.9|11753.9|11749.4|11747.4|11756.9|11754.9|11748.9|11746.9|5
1652808300000|2022-05-17 17:25:00|11748.9|11746.9|11746.4|11744.4|11753.9|11751.9|11745.9|11743.9|12
1652808600000|2022-05-17 17:30:00|11746.9|11744.9|11747.4|11745.4|11750.4|11748.4|11745.4|11743.4|5
1652808900000|2022-05-17 17:35:00|11746.9|11744.9|11747.9|11745.9|11750.9|11748.9|11745.4|11743.4|7
1652809200000|2022-05-17 17:40:00|11748.4|11746.4|11743.9|11741.9|11748.4|11746.4|11741.4|11739.4|3
1652809500000|2022-05-17 17:45:00|11743.4|11741.4|11743.9|11741.9|11744.9|11742.9|11738.4|11736.4|6
1652809800000|2022-05-17 17:50:00|11744.4|11742.4|11744.9|11742.9|11747.4|11745.4|11741.4|11739.4|4
1652810100000|2022-05-17 17:55:00|11744.4|11742.4|11739.4|11737.4|11745.4|11743.4|11737.9|11735.9|2
1652810400000|2022-05-17 18:00:00|11739.9|11737.9|11736.4|11734.4|11742.9|11740.9|11731.4|11729.4|13
1652810700000|2022-05-17 18:05:00|11736.9|11734.9|11750.9|11748.9|11751.9|11749.9|11735.4|11733.4|12
1652811000000|2022-05-17 18:10:00|11751.4|11749.4|11732.4|11730.4|11751.9|11749.9|11725.9|11723.9|21
1652811300000|2022-05-17 18:15:00|11732.9|11730.9|11729.9|11727.9|11737.4|11735.4|11726.4|11724.4|10
1652811600000|2022-05-17 18:20:00|11729.4|11727.4|11720.4|11718.4|11729.4|11727.4|11708.9|11706.9|60
1652811900000|2022-05-17 18:25:00|11720.9|11718.9|11719.9|11717.9|11727.9|11725.9|11713.9|11711.9|20
1652812200000|2022-05-17 18:30:00|11719.4|11717.4|11717.4|11715.4|11728.4|11726.4|11716.4|11714.4|20
1652812500000|2022-05-17 18:35:00|11716.9|11714.9|11731.9|11729.9|11731.9|11729.9|11715.9|11713.9|15
1652812800000|2022-05-17 18:40:00|11731.4|11729.4|11743.9|11741.9|11744.9|11742.9|11731.4|11729.4|18
1652813100000|2022-05-17 18:45:00|11743.4|11741.4|11754.4|11752.4|11756.9|11754.9|11738.9|11736.9|46
1652813400000|2022-05-17 18:50:00|11754.9|11752.9|11749.4|11747.4|11756.4|11754.4|11747.9|11745.9|10
1652813700000|2022-05-17 18:55:00|11749.9|11747.9|11753.4|11751.4|11755.4|11753.4|11746.9|11744.9|26
1652814000000|2022-05-17 19:00:00|11753.9|11751.9|11762.9|11760.9|11765.4|11763.4|11752.9|11750.9|82
1652814300000|2022-05-17 19:05:00|11762.4|11760.4|11765.4|11763.4|11769.4|11767.4|11759.9|11757.9|17
1652814600000|2022-05-17 19:10:00|11764.9|11762.9|11765.4|11763.4|11767.4|11765.4|11759.4|11757.4|27
1652814900000|2022-05-17 19:15:00|11764.9|11762.9|11765.4|11763.4|11768.9|11766.9|11762.4|11760.4|18
1652815200000|2022-05-17 19:20:00|11765.9|11763.9|11762.9|11760.9|11769.4|11767.4|11758.9|11756.9|26
1652815500000|2022-05-17 19:25:00|11762.4|11760.4|11760.4|11758.4|11765.9|11763.9|11756.9|11754.9|22
1652815800000|2022-05-17 19:30:00|11760.9|11758.9|11757.4|11755.4|11762.4|11760.4|11749.9|11747.9|40
1652816100000|2022-05-17 19:35:00|11757.9|11755.9|11750.9|11748.9|11758.4|11756.4|11749.4|11747.4|17
1652816400000|2022-05-17 19:40:00|11750.4|11748.4|11750.9|11748.9|11754.9|11752.9|11746.4|11744.4|26
1652816700000|2022-05-17 19:45:00|11751.9|11749.9|11743.4|11741.4|11751.9|11749.9|11741.4|11739.4|41
1652817000000|2022-05-17 19:50:00|11745.4|11743.4|11746.9|11744.9|11749.9|11747.9|11742.4|11740.4|40
1652817300000|2022-05-17 19:55:00|11746.4|11744.4|11755.3|11749.3|11755.3|11751.9|11742.9|11740.9|68
1652817600000|2022-05-17 20:00:00|11756.2|11750.2|11748.5|11742.5|11756.2|11750.2|11748.1|11742.1|0
1652817900000|2022-05-17 20:05:00|11748.1|11742.1|11756.8|11750.8|11758.8|11752.8|11748.1|11742.1|0
1652818200000|2022-05-17 20:10:00|11757.1|11751.1|11759.4|11753.4|11759.8|11753.8|11756.4|11750.4|0
1652818500000|2022-05-17 20:15:00|11758.8|11752.8|11761.5|11755.5|11763.5|11757.5|11758.8|11752.8|0
1652818800000|2022-05-17 20:20:00|11761.7|11755.7|11761.8|11755.8|11761.8|11755.8|11760.5|11754.5|0
1652819100000|2022-05-17 20:25:00|11761.5|11755.5|11762.4|11756.4|11762.4|11756.4|11759.8|11753.8|0
1652819400000|2022-05-17 20:30:00|11761.8|11755.8|11761.5|11755.5|11762.4|11756.4|11760.5|11754.5|0
1652819700000|2022-05-17 20:35:00|11761.3|11755.3|11761.8|11755.8|11761.8|11755.8|11760.5|11754.5|0
1652820000000|2022-05-17 20:40:00|11761.5|11755.5|11761.5|11755.5|11761.8|11755.8|11761.5|11755.5|0
1652820300000|2022-05-17 20:45:00|11761.8|11755.8|11762.4|11756.4|11762.8|11756.8|11761.8|11755.8|0
1652820900000|2022-05-17 20:55:00|11761.8|11755.8|11762.4|11756.4|11762.8|11756.8|11761.5|11755.5|0
1652821200000|2022-05-17 21:00:00|11762.2|11756.2|11761.8|11755.8|11762.2|11756.2|11761.7|11755.7|0
1652821500000|2022-05-17 21:05:00|11762|11756|11761.8|11755.8|11762.2|11756.2|11761.7|11755.7|0
1652821800000|2022-05-17 21:10:00|11761.7|11755.7|11762.2|11756.2|11762.2|11756.2|11761.7|11755.7|0
1652822100000|2022-05-17 21:15:00|11762|11756|11762.2|11756.2|11762.2|11756.2|11762|11756|0
1652822400000|2022-05-17 21:20:00|11762.4|11756.4|11762.4|11756.4|11762.4|11756.4|11762.2|11756.2|0
1652822700000|2022-05-17 21:25:00|11762.6|11756.6|11762.2|11756.2|11762.8|11756.8|11762.2|11756.2|0
1652823000000|2022-05-17 21:30:00|11762.4|11756.4|11762.4|11756.4|11762.4|11756.4|11762.4|11756.4|0
1652823300000|2022-05-17 21:35:00|11762.2|11756.2|11762|11756|11762.6|11756.6|11761.7|11755.7|0
1652823600000|2022-05-17 21:40:00|11762.2|11756.2|11762|11756|11762.2|11756.2|11762|11756|0
1652823900000|2022-05-17 21:45:00|11762.2|11756.2|11762.4|11756.4|11762.6|11756.6|11762.2|11756.2|0
1652824200000|2022-05-17 21:50:00|11761.8|11755.8|11762.4|11756.4|11762.6|11756.6|11761.8|11755.8|0
1652824500000|2022-05-17 21:55:00|11762.8|11756.8|11762.8|11756.8|11762.8|11756.8|11762|11756|0
1652824800000|2022-05-17 22:00:00|11763.3|11757.3|11766|11760|11767.3|11761.3|11761.8|11755.8|0
1652825100000|2022-05-17 22:05:00|11765.8|11759.8|11767.5|11761.5|11769.3|11763.3|11765.8|11759.8|0
1652825400000|2022-05-17 22:10:00|11767.6|11761.6|11766.8|11760.8|11768.9|11762.9|11766.2|11760.2|0
1652825700000|2022-05-17 22:15:00|11767|11761|11767.9|11761.9|11769.8|11763.8|11765.8|11759.8|0
1652826000000|2022-05-17 22:20:00|11767.7|11761.7|11767|11761|11767.9|11761.9|11765.8|11759.8|0
1652826300000|2022-05-17 22:25:00|11767.2|11761.2|11767.3|11761.3|11767.9|11761.9|11766.2|11760.2|0
1652826600000|2022-05-17 22:30:00|11767.2|11761.2|11768.6|11762.6|11768.9|11762.9|11766.2|11760.2|0
1652826900000|2022-05-17 22:35:00|11768|11762|11767.7|11761.7|11768.6|11762.6|11767.3|11761.3|0
1652827200000|2022-05-17 22:40:00|11767.6|11761.6|11767.3|11761.3|11767.6|11761.6|11765.6|11759.6|0
1652827500000|2022-05-17 22:45:00|11767.7|11761.7|11766.3|11760.3|11768.6|11762.6|11766.3|11760.3|0
1652827800000|2022-05-17 22:50:00|11766.2|11760.2|11764.3|11758.3|11766.9|11760.9|11763.7|11757.7|0
1652828100000|2022-05-17 22:55:00|11764.5|11758.5|11761.6|11755.6|11764.5|11758.5|11761.6|11755.6|0
1652828400000|2022-05-17 23:00:00|11761.8|11755.8|11761.5|11755.5|11762.5|11756.5|11759.4|11753.4|0
1652828700000|2022-05-17 23:05:00|11761.3|11755.3|11759.4|11753.4|11762.5|11756.5|11758.9|11752.9|0
1652829000000|2022-05-17 23:10:00|11759.6|11753.6|11759.6|11753.6|11762.5|11756.5|11758.9|11752.9|0
1652829300000|2022-05-17 23:15:00|11759.4|11753.4|11760.2|11754.2|11760.6|11754.6|11759.4|11753.4|0
1652829600000|2022-05-17 23:20:00|11760.4|11754.4|11760.6|11754.6|11761.9|11755.9|11760.2|11754.2|0
1652829900000|2022-05-17 23:25:00|11760.4|11754.4|11760.2|11754.2|11760.6|11754.6|11758.5|11752.5|0
1652830200000|2022-05-17 23:30:00|11760|11754|11760.6|11754.6|11762.8|11756.8|11759.8|11753.8|0
1652830500000|2022-05-17 23:35:00|11760.4|11754.4|11753.7|11747.7|11760.6|11754.6|11752.8|11746.8|0
1652830800000|2022-05-17 23:40:00|11753.8|11747.8|11755.1|11749.1|11755.1|11749.1|11753.4|11747.4|0
1652831100000|2022-05-17 23:45:00|11755.4|11749.4|11752.8|11746.8|11755.8|11749.8|11752.1|11746.1|0
1652831400000|2022-05-17 23:50:00|11753.4|11747.4|11754.1|11748.1|11755.8|11749.8|11752.8|11746.8|0
1652831700000|2022-05-17 23:55:00|11753.9|11747.9|11753.4|11747.4|11755.1|11749.1|11753.4|11747.4|0
1652832000000|2022-05-18 00:00:00|11753.7|11747.7|11755.4|11749.4|11756.4|11750.4|11752.4|11746.4|0
1652832300000|2022-05-18 00:05:00|11755.6|11749.6|11758.5|11752.5|11758.5|11752.5|11755.4|11749.4|0
1652832600000|2022-05-18 00:10:00|11758.8|11752.8|11758.5|11752.5|11758.8|11752.8|11756.4|11750.4|0
1652832900000|2022-05-18 00:15:00|11758.4|11752.4|11763.6|11757.6|11763.6|11757.6|11757.5|11751.5|0
1652833200000|2022-05-18 00:20:00|11763.5|11757.5|11763.5|11757.5|11765.4|11759.4|11761.7|11755.7|0
1652833500000|2022-05-18 00:25:00|11763.6|11757.6|11761.7|11755.7|11764.5|11758.5|11761.7|11755.7|0
1652833800000|2022-05-18 00:30:00|11760.5|11754.5|11760.4|11754.4|11762.4|11756.4|11759.4|11753.4|0
1652834100000|2022-05-18 00:35:00|11761.4|11755.4|11755.4|11749.4|11761.4|11755.4|11753.4|11747.4|0
1652834400000|2022-05-18 00:40:00|11755.3|11749.3|11753.4|11747.4|11757.4|11751.4|11753.3|11747.3|0
1652834700000|2022-05-18 00:45:00|11752.5|11746.5|11750.9|11744.9|11752.5|11746.5|11747.9|11741.9|0
1652835000000|2022-05-18 00:50:00|11750|11744|11748.9|11742.9|11750.9|11744.9|11748.9|11742.9|0
1652835300000|2022-05-18 00:55:00|11749.4|11743.4|11747.9|11741.9|11750.9|11744.9|11746.9|11740.9|0
1652835600000|2022-05-18 01:00:00|11748.3|11742.3|11748.9|11742.9|11750.9|11744.9|11747.9|11741.9|0
1652835900000|2022-05-18 01:05:00|11749.4|11743.4|11748.9|11742.9|11749.9|11743.9|11746.9|11740.9|0
1652836200000|2022-05-18 01:10:00|11748.5|11742.5|11750.9|11744.9|11750.9|11744.9|11746.9|11740.9|0
1652836500000|2022-05-18 01:15:00|11750|11744|11746.9|11740.9|11750|11744|11746.9|11740.9|0
1652836800000|2022-05-18 01:20:00|11747.3|11741.3|11746.9|11740.9|11747.9|11741.9|11744.9|11738.9|0
1652837100000|2022-05-18 01:25:00|11747.3|11741.3|11744.9|11738.9|11748.9|11742.9|11743.9|11737.9|0
1652837400000|2022-05-18 01:30:00|11745.3|11739.3|11732.9|11726.9|11746.9|11740.9|11730.9|11724.9|0
1652837700000|2022-05-18 01:35:00|11732.8|11726.8|11734.9|11728.9|11735.9|11729.9|11730.9|11724.9|0
1652838000000|2022-05-18 01:40:00|11734.8|11728.8|11726.8|11720.8|11734.9|11728.9|11725.8|11719.8|0
1652838300000|2022-05-18 01:45:00|11727.7|11721.7|11728.8|11722.8|11728.8|11722.8|11724.8|11718.8|0
1652838600000|2022-05-18 01:50:00|11728.9|11722.9|11728.8|11722.8|11732.8|11726.8|11727.8|11721.8|0
1652838900000|2022-05-18 01:55:00|11729.3|11723.3|11736.8|11730.8|11736.9|11730.9|11729.3|11723.3|0
1652839200000|2022-05-18 02:00:00|11736.9|11730.9|11737.8|11731.8|11738.9|11732.9|11734.8|11728.8|0
1652839500000|2022-05-18 02:05:00|11737.4|11731.4|11736.8|11730.8|11737.8|11731.8|11733.8|11727.8|0
1652839800000|2022-05-18 02:10:00|11736.4|11730.4|11732.8|11726.8|11736.8|11730.8|11731.8|11725.8|0
1652840100000|2022-05-18 02:15:00|11732|11726|11734.9|11728.9|11734.9|11728.9|11729.8|11723.8|0
1652840400000|2022-05-18 02:20:00|11734.4|11728.4|11736.9|11730.9|11736.9|11730.9|11732.9|11726.9|0
1652840700000|2022-05-18 02:25:00|11736.4|11730.4|11736.9|11730.9|11736.9|11730.9|11734.9|11728.9|0
1652841000000|2022-05-18 02:30:00|11736.4|11730.4|11736.9|11730.9|11736.9|11730.9|11734.9|11728.9|0
1652841300000|2022-05-18 02:35:00|11737.3|11731.3|11738.9|11732.9|11738.9|11732.9|11735.9|11729.9|0
1652841600000|2022-05-18 02:40:00|11738|11732|11740.9|11734.9|11742.9|11736.9|11736.9|11730.9|0
1652841900000|2022-05-18 02:45:00|11740.5|11734.5|11738|11732|11740.9|11734.9|11736.9|11730.9|0
1652842200000|2022-05-18 02:50:00|11738.5|11732.5|11740|11734|11740|11734|11737|11731|0
1652842500000|2022-05-18 02:55:00|11739.6|11733.6|11733|11727|11740|11734|11733|11727|0
1652842800000|2022-05-18 03:00:00|11733.9|11727.9|11735|11729|11737|11731|11733.9|11727.9|0
1652843100000|2022-05-18 03:05:00|11734.2|11728.2|11733|11727|11735|11729|11733|11727|0
1652843400000|2022-05-18 03:10:00|11732.6|11726.6|11729|11723|11733|11727|11729|11723|0
1652843700000|2022-05-18 03:15:00|11733.5|11727.5|11731.6|11725.6|11733.5|11727.5|11731.6|11725.6|0
1652844000000|2022-05-18 03:20:00|11730.7|11724.7|11729.8|11723.8|11731.6|11725.6|11729.7|11723.7|0
1652844300000|2022-05-18 03:25:00|11731.6|11725.6|11730.7|11724.7|11731.6|11725.6|11729.7|11723.7|0
1652844600000|2022-05-18 03:30:00|11728.4|11722.4|11727|11721|11729|11723|11727|11721|0
1652844900000|2022-05-18 03:35:00|11726.1|11720.1|11713.2|11707.2|11726.1|11720.1|11709.2|11703.2|0
1652845200000|2022-05-18 03:40:00|11712.8|11706.8|11715.2|11709.2|11715.2|11709.2|11711.2|11705.2|0
1652845500000|2022-05-18 03:45:00|11717.8|11711.8|11722.5|11716.5|11722.5|11716.5|11716.9|11710.9|0
1652845800000|2022-05-18 03:50:00|11722.4|11716.4|11724.3|11718.3|11724.3|11718.3|11721.5|11715.5|0
1652846100000|2022-05-18 03:55:00|11724.4|11718.4|11724.6|11718.6|11726.5|11720.5|11724.3|11718.3|0
1652846400000|2022-05-18 04:00:00|11722.3|11716.3|11725.5|11719.5|11727.5|11721.5|11722.3|11716.3|0
1652846700000|2022-05-18 04:05:00|11725.1|11719.1|11723.5|11717.5|11725.5|11719.5|11723.5|11717.5|0
1652847000000|2022-05-18 04:10:00|11722.6|11716.6|11722.5|11716.5|11723.5|11717.5|11721.5|11715.5|0
1652847300000|2022-05-18 04:15:00|11722.9|11716.9|11721.5|11715.5|11723.5|11717.5|11719.5|11713.5|0
1652847600000|2022-05-18 04:20:00|11721.9|11715.9|11725.5|11719.5|11726.5|11720.5|11721.5|11715.5|0
1652847900000|2022-05-18 04:25:00|11726|11720|11727.5|11721.5|11727.5|11721.5|11725.5|11719.5|0
1652848200000|2022-05-18 04:30:00|11728.4|11722.4|11725.5|11719.5|11730.2|11724.2|11724.6|11718.6|0
1652848500000|2022-05-18 04:35:00|11725.6|11719.6|11724.6|11718.6|11726.5|11720.5|11724.6|11718.6|0
1652848800000|2022-05-18 04:40:00|11726.4|11720.4|11724.6|11718.6|11726.5|11720.5|11724.6|11718.6|0
1652849100000|2022-05-18 04:45:00|11720.6|11714.6|11715.5|11709.5|11720.6|11714.6|11715.5|11709.5|0
1652849400000|2022-05-18 04:50:00|11715.9|11709.9|11721.5|11715.5|11721.5|11715.5|11715.5|11709.5|0
1652849700000|2022-05-18 04:55:00|11721.9|11715.9|11722.4|11716.4|11723.5|11717.5|11721.4|11715.4|0
1652850000000|2022-05-18 05:00:00|11726.4|11720.4|11730.1|11724.1|11730.2|11724.2|11725.5|11719.5|0
1652850300000|2022-05-18 05:05:00|11730.2|11724.2|11733.8|11727.8|11735.8|11729.8|11730.2|11724.2|0
1652850600000|2022-05-18 05:10:00|11733.9|11727.9|11735.9|11729.9|11736|11730|11733.9|11727.9|0
1652850900000|2022-05-18 05:15:00|11733.3|11727.3|11732.7|11726.7|11733.7|11727.7|11731.7|11725.7|0
1652851200000|2022-05-18 05:20:00|11732.3|11726.3|11729.7|11723.7|11733.7|11727.7|11727.7|11721.7|0
1652851500000|2022-05-18 05:25:00|11729.2|11723.2|11729.7|11723.7|11731.7|11725.7|11727.7|11721.7|0
1652851800000|2022-05-18 05:30:00|11730.3|11724.3|11734.1|11728.1|11736|11730|11730.3|11724.3|0
1652852100000|2022-05-18 05:35:00|11735|11729|11734.1|11728.1|11735.9|11729.9|11734.1|11728.1|0
1652852400000|2022-05-18 05:40:00|11734|11728|11736|11730|11736|11730|11734|11728|0
1652852700000|2022-05-18 05:45:00|11734.2|11728.2|11735.9|11729.9|11735.9|11729.9|11731.7|11725.7|0
1652853000000|2022-05-18 05:50:00|11735.4|11729.4|11737.9|11731.9|11739.9|11733.9|11732.8|11726.8|0
1652853300000|2022-05-18 05:55:00|11737.5|11731.5|11737.9|11731.9|11739.9|11733.9|11735.9|11729.9|0
1652853600000|2022-05-18 06:00:00|11718.9|11716.9|11738.9|11736.9|11738.9|11736.9|11713.9|11711.9|28
1652853900000|2022-05-18 06:05:00|11739.4|11737.4|11727.9|11725.9|11741.9|11739.9|11725.9|11723.9|37
1652854200000|2022-05-18 06:10:00|11727.4|11725.4|11728.4|11726.4|11731.9|11729.9|11720.9|11718.9|30
1652854500000|2022-05-18 06:15:00|11727.9|11725.9|11732.9|11730.9|11734.9|11732.9|11727.4|11725.4|20
1652854800000|2022-05-18 06:20:00|11732.4|11730.4|11735.9|11733.9|11735.9|11733.9|11728.9|11726.9|20
1652855100000|2022-05-18 06:25:00|11736.4|11734.4|11731.4|11729.4|11739.9|11737.9|11728.9|11726.9|40
1652855400000|2022-05-18 06:30:00|11730.9|11728.9|11730.4|11728.4|11735.4|11733.4|11728.9|11726.9|18
1652855700000|2022-05-18 06:35:00|11729.9|11727.9|11734.9|11732.9|11734.9|11732.9|11728.4|11726.4|29
1652856000000|2022-05-18 06:40:00|11735.4|11733.4|11732.9|11730.9|11735.9|11733.9|11731.4|11729.4|16
1652856300000|2022-05-18 06:45:00|11732.4|11730.4|11732.4|11730.4|11732.4|11730.4|11726.9|11724.9|10
1652856600000|2022-05-18 06:50:00|11731.9|11729.9|11733.4|11731.4|11735.4|11733.4|11728.9|11726.9|6
1652856900000|2022-05-18 06:55:00|11733.9|11731.9|11746.9|11744.9|11746.9|11744.9|11730.4|11728.4|93
1652857200000|2022-05-18 07:00:00|11748.9|11746.9|11753.9|11751.9|11755.4|11753.4|11729.9|11727.9|529
1652857500000|2022-05-18 07:05:00|11754.4|11752.4|11770.4|11768.4|11774.9|11772.9|11752.4|11750.4|369
1652857800000|2022-05-18 07:10:00|11769.9|11767.9|11752.4|11750.4|11772.4|11770.4|11751.9|11749.9|286
1652858100000|2022-05-18 07:15:00|11751.9|11749.9|11761.4|11759.4|11764.4|11762.4|11751.4|11749.4|200
1652858400000|2022-05-18 07:20:00|11761.9|11759.9|11757.4|11755.4|11767.4|11765.4|11754.9|11752.9|231
1652858700000|2022-05-18 07:25:00|11756.9|11754.9|11756.9|11754.9|11758.9|11756.9|11750.9|11748.9|281
1652859000000|2022-05-18 07:30:00|11756.4|11754.4|11763.4|11761.4|11771.9|11769.9|11753.4|11751.4|302
1652859300000|2022-05-18 07:35:00|11763.9|11761.9|11764.9|11762.9|11770.9|11768.9|11760.9|11758.9|298
1652859600000|2022-05-18 07:40:00|11764|11762|11765.5|11763.5|11777|11775|11762.5|11760.5|291
1652859900000|2022-05-18 07:45:00|11765|11763|11758.5|11756.5|11768|11766|11754.5|11752.5|258
1652860200000|2022-05-18 07:50:00|11758|11756|11760.5|11758.5|11767.5|11765.5|11758|11756|184
1652860500000|2022-05-18 07:55:00|11761|11759|11774|11772|11775.5|11773.5|11758.5|11756.5|258
1652860800000|2022-05-18 08:00:00|11773.5|11771.5|11780|11778|11783|11781|11769|11767|213
1652861100000|2022-05-18 08:05:00|11780.5|11778.5|11774.5|11772.5|11784|11782|11774|11772|218
1652861400000|2022-05-18 08:10:00|11775|11773|11774|11772|11777.5|11775.5|11771|11769|197
1652861700000|2022-05-18 08:15:00|11773.5|11771.5|11773.5|11771.5|11777.5|11775.5|11768|11766|102
1652862000000|2022-05-18 08:20:00|11773|11771|11763|11761|11775.5|11773.5|11761.5|11759.5|116
1652862300000|2022-05-18 08:25:00|11763.5|11761.5|11767.5|11765.5|11769.5|11767.5|11760|11758|79
1652862600000|2022-05-18 08:30:00|11768|11766|11765.5|11763.5|11771|11769|11764|11762|67
1652862900000|2022-05-18 08:35:00|11765|11763|11762.5|11760.5|11769|11767|11761|11759|67
1652863200000|2022-05-18 08:40:00|11762|11760|11771.5|11769.5|11771.5|11769.5|11762|11760|89
1652863500000|2022-05-18 08:45:00|11771|11769|11773.5|11771.5|11776.5|11774.5|11770|11768|95
1652863800000|2022-05-18 08:50:00|11773|11771|11776|11774|11779|11777|11772.5|11770.5|132
1652864100000|2022-05-18 08:55:00|11777.5|11775.5|11782.5|11780.5|11784.5|11782.5|11777.5|11775.5|114
1652864400000|2022-05-18 09:00:00|11783|11781|11779|11777|11784|11782|11777.5|11775.5|81
1652864700000|2022-05-18 09:05:00|11778|11776|11776.5|11774.5|11779|11777|11775|11773|149
1652865000000|2022-05-18 09:10:00|11777|11775|11775.5|11773.5|11783|11781|11775|11773|212
1652865300000|2022-05-18 09:15:00|11775|11773|11767|11765|11776.5|11774.5|11764|11762|95
1652865600000|2022-05-18 09:20:00|11767.5|11765.5|11768.5|11766.5|11773|11771|11766|11764|67
1652865900000|2022-05-18 09:25:00|11768|11766|11763|11761|11772.5|11770.5|11762|11760|53
1652866200000|2022-05-18 09:30:00|11762.5|11760.5|11766|11764|11767|11765|11760|11758|49
1652866500000|2022-05-18 09:35:00|11765.5|11763.5|11760.5|11758.5|11768.5|11766.5|11760|11758|54
1652866800000|2022-05-18 09:40:00|11761|11759|11761.5|11759.5|11762|11760|11756.5|11754.5|131
1652867100000|2022-05-18 09:45:00|11761|11759|11758|11756|11765|11763|11757|11755|109
1652867400000|2022-05-18 09:50:00|11758.5|11756.5|11755|11753|11760.5|11758.5|11754|11752|97
1652867700000|2022-05-18 09:55:00|11755.5|11753.5|11762|11760|11763|11761|11755|11753|213
1652868000000|2022-05-18 10:00:00|11761.5|11759.5|11758.5|11756.5|11764|11762|11754.5|11752.5|136
1652868300000|2022-05-18 10:05:00|11759|11757|11757.5|11755.5|11760|11758|11755|11753|231
1652868600000|2022-05-18 10:10:00|11758|11756|11754|11752|11758|11756|11753|11751|88
1652868900000|2022-05-18 10:15:00|11754.5|11752.5|11759.5|11757.5|11760|11758|11753|11751|51
1652869200000|2022-05-18 10:20:00|11760|11758|11750.5|11748.5|11761.5|11759.5|11750|11748|99
1652869500000|2022-05-18 10:25:00|11751|11749|11755|11753|11756.5|11754.5|11750.5|11748.5|38
1652869800000|2022-05-18 10:30:00|11754.5|11752.5|11743.5|11741.5|11754.5|11752.5|11742.5|11740.5|306
1652870100000|2022-05-18 10:35:00|11744|11742|11737|11735|11744.5|11742.5|11736|11734|85
1652870400000|2022-05-18 10:40:00|11738|11736|11736|11734|11738.5|11736.5|11732|11730|137
1652870700000|2022-05-18 10:45:00|11735.5|11733.5|11726|11724|11736|11734|11726|11724|348
1652871000000|2022-05-18 10:50:00|11725.5|11723.5|11716.5|11714.5|11726|11724|11716.5|11714.5|189
1652871300000|2022-05-18 10:55:00|11716|11714|11713.5|11711.5|11717|11715|11713|11711|213
1652871600000|2022-05-18 11:00:00|11714|11712|11702|11700|11715.5|11713.5|11700|11698|492
1652871900000|2022-05-18 11:05:00|11702.5|11700.5|11696|11694|11702.5|11700.5|11694|11692|106
1652872200000|2022-05-18 11:10:00|11696.5|11694.5|11691|11689|11696.5|11694.5|11689.5|11687.5|153
1652872500000|2022-05-18 11:15:00|11690.5|11688.5|11688.5|11686.5|11691.5|11689.5|11682.5|11680.5|161
1652872800000|2022-05-18 11:20:00|11688|11686|11675|11673|11688.5|11686.5|11674.5|11672.5|179
1652873100000|2022-05-18 11:25:00|11675.5|11673.5|11672|11670|11678|11676|11671.5|11669.5|121
1652873400000|2022-05-18 11:30:00|11672.5|11670.5|11677|11675|11677|11675|11670.5|11668.5|99
1652873700000|2022-05-18 11:35:00|11677.5|11675.5|11672|11670|11678.5|11676.5|11670.5|11668.5|129
1652874000000|2022-05-18 11:40:00|11672.2|11670.2|11670.2|11668.2|11673.2|11671.2|11666.7|11664.7|186
1652874300000|2022-05-18 11:45:00|11670.7|11668.7|11672.2|11670.2|11673.7|11671.7|11665.2|11663.2|120
1652874600000|2022-05-18 11:50:00|11672.7|11670.7|11679.7|11677.7|11680.2|11678.2|11669.7|11667.7|188
1652874900000|2022-05-18 11:55:00|11679.2|11677.2|11673.2|11671.2|11679.2|11677.2|11670.7|11668.7|84
1652875200000|2022-05-18 12:00:00|11673.7|11671.7|11680.2|11678.2|11680.7|11678.7|11671.7|11669.7|239
1652875500000|2022-05-18 12:05:00|11680.7|11678.7|11681.7|11679.7|11687.7|11685.7|11680.2|11678.2|136
1652875800000|2022-05-18 12:10:00|11682.2|11680.2|11679.2|11677.2|11686.2|11684.2|11678.2|11676.2|131
1652876100000|2022-05-18 12:15:00|11678.7|11676.7|11680.7|11678.7|11684.2|11682.2|11676.2|11674.2|182
1652876400000|2022-05-18 12:20:00|11681.2|11679.2|11686.7|11684.7|11687.2|11685.2|11680.7|11678.7|95
1652876700000|2022-05-18 12:25:00|11687.2|11685.2|11692.7|11690.7|11694.2|11692.2|11684.7|11682.7|105
1652877000000|2022-05-18 12:30:00|11692.2|11690.2|11679.7|11677.7|11693.2|11691.2|11679.2|11677.2|704
1652877300000|2022-05-18 12:35:00|11680.2|11678.2|11676.2|11674.2|11682.2|11680.2|11675.2|11673.2|115
1652877600000|2022-05-18 12:40:00|11676.7|11674.7|11665.2|11663.2|11679.2|11677.2|11660.7|11658.7|540
1652877900000|2022-05-18 12:45:00|11665.7|11663.7|11664.2|11662.2|11672.2|11670.2|11663.2|11661.2|185
1652878200000|2022-05-18 12:50:00|11663.7|11661.7|11658.2|11656.2|11668.2|11666.2|11656.7|11654.7|2534
1652878500000|2022-05-18 12:55:00|11658.7|11656.7|11665.2|11663.2|11667.2|11665.2|11658.7|11656.7|146
1652878800000|2022-05-18 13:00:00|11665.7|11663.7|11670.2|11668.2|11672.2|11670.2|11665.2|11663.2|218
1652879100000|2022-05-18 13:05:00|11670.7|11668.7|11666.7|11664.7|11672.2|11670.2|11665.2|11663.2|203
1652879400000|2022-05-18 13:10:00|11666.2|11664.2|11664.7|11662.7|11668.2|11666.2|11661.2|11659.2|541
1652879700000|2022-05-18 13:15:00|11665.7|11663.7|11658.2|11656.2|11671.2|11669.2|11658.2|11656.2|140
1652880000000|2022-05-18 13:20:00|11658.7|11656.7|11655.7|11653.7|11660.2|11658.2|11655.2|11653.2|170
1652880300000|2022-05-18 13:25:00|11655.2|11653.2|11658.2|11656.2|11664.2|11662.2|11655.2|11653.2|144
1652880600000|2022-05-18 13:30:00|11659.2|11657.2|11650.2|11648.2|11661.2|11659.2|11645.7|11643.7|476
1652880900000|2022-05-18 13:35:00|11650.7|11648.7|11642.2|11640.2|11660.2|11658.2|11640.2|11638.2|229
1652881200000|2022-05-18 13:40:00|11642.7|11640.7|11629.7|11627.7|11645.2|11643.2|11628.2|11626.2|273
1652881500000|2022-05-18 13:45:00|11630.2|11628.2|11631.2|11629.2|11641.7|11639.7|11627.7|11625.7|227
1652881800000|2022-05-18 13:50:00|11631.7|11629.7|11628.2|11626.2|11634.2|11632.2|11621.2|11619.2|199
1652882100000|2022-05-18 13:55:00|11628.7|11626.7|11622.7|11620.7|11631.2|11629.2|11615.2|11613.2|273
1652882400000|2022-05-18 14:00:00|11623.7|11621.7|11635.2|11633.2|11642.2|11640.2|11623.7|11621.7|407
1652882700000|2022-05-18 14:05:00|11634.7|11632.7|11623.7|11621.7|11639.7|11637.7|11623.2|11621.2|311
1652883000000|2022-05-18 14:10:00|11623|11621|11629.5|11627.5|11632.5|11630.5|11620.5|11618.5|238
1652883300000|2022-05-18 14:15:00|11630|11628|11625.5|11623.5|11632.5|11630.5|11622.5|11620.5|208
1652883600000|2022-05-18 14:20:00|11625|11623|11619|11617|11630.5|11628.5|11615.5|11613.5|175
1652883900000|2022-05-18 14:25:00|11619.5|11617.5|11610.5|11608.5|11629.5|11627.5|11608|11606|276
1652884200000|2022-05-18 14:30:00|11610|11608|11609.5|11607.5|11617.5|11615.5|11604.5|11602.5|305
1652884500000|2022-05-18 14:35:00|11610|11608|11614.5|11612.5|11615|11613|11604|11602|221
1652884800000|2022-05-18 14:40:00|11614|11612|11609.5|11607.5|11618.5|11616.5|11608.5|11606.5|194
1652885100000|2022-05-18 14:45:00|11608.5|11606.5|11621|11619|11624|11622|11599.5|11597.5|220
1652885400000|2022-05-18 14:50:00|11621.5|11619.5|11615|11613|11623.5|11621.5|11615|11613|293
1652885700000|2022-05-18 14:55:00|11615.5|11613.5|11622.5|11620.5|11627|11625|11613|11611|339
1652886000000|2022-05-18 15:00:00|11623|11621|11612|11610|11623|11621|11611|11609|257
1652886300000|2022-05-18 15:05:00|11612.5|11610.5|11596|11594|11614|11612|11595.5|11593.5|469
1652886600000|2022-05-18 15:10:00|11595.5|11593.5|11595.5|11593.5|11597|11595|11586.5|11584.5|319
1652886900000|2022-05-18 15:15:00|11596|11594|11591.5|11589.5|11596|11594|11587.5|11585.5|629
1652887200000|2022-05-18 15:20:00|11591|11589|11571.5|11569.5|11591.5|11589.5|11569.5|11567.5|641
1652887500000|2022-05-18 15:25:00|11571|11569|11580|11578|11585.5|11583.5|11570.5|11568.5|2491
1652887800000|2022-05-18 15:30:00|11579.5|11577.5|11573|11571|11591|11589|11566|11564|1950
1652888100000|2022-05-18 15:35:00|11572.5|11570.5|11568.5|11566.5|11573.5|11571.5|11564|11562|251
1652888400000|2022-05-18 15:40:00|11568|11566|11583.5|11581.5|11585|11583|11567|11565|172
1652888700000|2022-05-18 15:45:00|11584|11582|11573|11571|11584|11582|11570|11568|97
1652889000000|2022-05-18 15:50:00|11572.5|11570.5|11557|11555|11576|11574|11557|11555|324
1652889300000|2022-05-18 15:55:00|11557.5|11555.5|11558|11556|11564|11562|11554|11552|69
1652889600000|2022-05-18 16:00:00|11558.5|11556.5|11561.5|11559.5|11565|11563|11555.5|11553.5|48
1652889900000|2022-05-18 16:05:00|11561|11559|11548|11546|11561.5|11559.5|11545|11543|57
1652890200000|2022-05-18 16:10:00|11547.5|11545.5|11538|11536|11549.5|11547.5|11532.5|11530.5|168
1652890500000|2022-05-18 16:15:00|11538.5|11536.5|11551.5|11549.5|11554|11552|11535.5|11533.5|89
1652890800000|2022-05-18 16:20:00|11552|11550|11544|11542|11554.5|11552.5|11540.5|11538.5|28
1652891100000|2022-05-18 16:25:00|11543.5|11541.5|11544.5|11542.5|11547.5|11545.5|11541|11539|28
1652891400000|2022-05-18 16:30:00|11543.5|11541.5|11552|11550|11552|11550|11538|11536|32
1652891700000|2022-05-18 16:35:00|11551|11549|11553|11551|11558.5|11556.5|11545|11543|42
1652892000000|2022-05-18 16:40:00|11552.5|11550.5|11552|11550|11556.5|11554.5|11548.5|11546.5|30
1652892300000|2022-05-18 16:45:00|11552.5|11550.5|11566.5|11564.5|11566.5|11564.5|11550|11548|47
1652892600000|2022-05-18 16:50:00|11567|11565|11571|11569|11573|11571|11566|11564|149
1652892900000|2022-05-18 16:55:00|11570.5|11568.5|11572.5|11570.5|11573|11571|11561|11559|51
1652893200000|2022-05-18 17:00:00|11572|11570|11561|11559|11572.5|11570.5|11559.5|11557.5|12
1652893500000|2022-05-18 17:05:00|11560.5|11558.5|11543|11541|11560.5|11558.5|11541|11539|44
1652893800000|2022-05-18 17:10:00|11542.5|11540.5|11536.5|11534.5|11545.5|11543.5|11532.5|11530.5|40
1652894100000|2022-05-18 17:15:00|11536|11534|11522|11520|11536.5|11534.5|11522|11520|70
1652894400000|2022-05-18 17:20:00|11522.5|11520.5|11525.5|11523.5|11535.5|11533.5|11522.5|11520.5|151
1652894700000|2022-05-18 17:25:00|11526|11524|11527.5|11525.5|11531.5|11529.5|11523|11521|23
1652895000000|2022-05-18 17:30:00|11527|11525|11529.5|11527.5|11532|11530|11524|11522|20
1652895300000|2022-05-18 17:35:00|11530|11528|11535.5|11533.5|11535.5|11533.5|11527.5|11525.5|14
1652895600000|2022-05-18 17:40:00|11536|11534|11520|11518|11536|11534|11519.5|11517.5|21
1652895900000|2022-05-18 17:45:00|11520.5|11518.5|11513.5|11511.5|11522.5|11520.5|11512.5|11510.5|14
1652896200000|2022-05-18 17:50:00|11514|11512|11512.5|11510.5|11516.5|11514.5|11508|11506|30
1652896500000|2022-05-18 17:55:00|11512|11510|11512.5|11510.5|11512.5|11510.5|11509.5|11507.5|8
1652896800000|2022-05-18 18:00:00|11514|11512|11513.5|11511.5|11519|11517|11506|11504|66
1652897100000|2022-05-18 18:05:00|11514|11512|11512.5|11510.5|11514|11512|11505.5|11503.5|15
1652897400000|2022-05-18 18:10:00|11513|11511|11511|11509|11516|11514|11506.5|11504.5|22
1652897700000|2022-05-18 18:15:00|11510.5|11508.5|11513.5|11511.5|11518|11516|11503.5|11501.5|20
1652898000000|2022-05-18 18:20:00|11513|11511|11517.5|11515.5|11522|11520|11509.5|11507.5|22
1652898300000|2022-05-18 18:25:00|11517|11515|11524|11522|11526|11524|11517|11515|4
1652898600000|2022-05-18 18:30:00|11523.5|11521.5|11512|11510|11525|11523|11511.5|11509.5|14
1652898900000|2022-05-18 18:35:00|11511.5|11509.5|11509|11507|11512.5|11510.5|11501.5|11499.5|19
1652899200000|2022-05-18 18:40:00|11508.5|11506.5|11508.5|11506.5|11513.5|11511.5|11502.5|11500.5|24
1652899500000|2022-05-18 18:45:00|11508|11506|11511|11509|11513.5|11511.5|11498|11496|20
1652899800000|2022-05-18 18:50:00|11510.5|11508.5|11509|11507|11513|11511|11506.5|11504.5|16
1652900100000|2022-05-18 18:55:00|11508.5|11506.5|11505.5|11503.5|11515|11513|11500.5|11498.5|17
1652900400000|2022-05-18 19:00:00|11505|11503|11511|11509|11513|11511|11504.5|11502.5|11
1652900700000|2022-05-18 19:05:00|11510|11508|11512.5|11510.5|11520.5|11518.5|11509.5|11507.5|7
1652901000000|2022-05-18 19:10:00|11512|11510|11509|11507|11521.5|11519.5|11508.5|11506.5|21
1652901300000|2022-05-18 19:15:00|11508.5|11506.5|11511|11509|11515.5|11513.5|11507.5|11505.5|17
1652901600000|2022-05-18 19:20:00|11510.5|11508.5|11501|11499|11514.5|11512.5|11499|11497|26
1652901900000|2022-05-18 19:25:00|11501.5|11499.5|11497|11495|11502.5|11500.5|11495|11493|32
1652902200000|2022-05-18 19:30:00|11496.5|11494.5|11498.5|11496.5|11501.5|11499.5|11496|11494|21
1652902500000|2022-05-18 19:35:00|11499|11497|11515.5|11513.5|11522|11520|11496|11494|74
1652902800000|2022-05-18 19:40:00|11516|11514|11508|11506|11520|11518|11503|11501|28
1652903100000|2022-05-18 19:45:00|11508.5|11506.5|11502.5|11500.5|11511|11509|11498|11496|47
1652903400000|2022-05-18 19:50:00|11502|11500|11498.5|11496.5|11511.5|11509.5|11496.5|11494.5|60
1652903700000|2022-05-18 19:55:00|11499|11497|11506.6|11500.6|11506.6|11504|11498.5|11496.5|35
1652904000000|2022-05-18 20:00:00|11509.1|11503.1|11492.1|11486.1|11512.2|11506.2|11487.2|11481.2|275
1652904300000|2022-05-18 20:05:00|11492.9|11486.9|11480.6|11474.6|11492.9|11486.9|11477.6|11471.6|0
1652904600000|2022-05-18 20:10:00|11481.6|11475.6|11484.9|11478.9|11487.9|11481.9|11477.6|11471.6|0
1652904900000|2022-05-18 20:15:00|11485.2|11479.2|11482|11476|11487.6|11481.6|11479.3|11473.3|0
1652905200000|2022-05-18 20:20:00|11481.9|11475.9|11481.4|11475.4|11482|11476|11478.7|11472.7|0
1652905500000|2022-05-18 20:25:00|11481|11475|11482|11476|11482.3|11476.3|11478|11472|0
1652905800000|2022-05-18 20:30:00|11482.1|11476.1|11484.6|11478.6|11485.4|11479.4|11480.8|11474.8|0
1652906100000|2022-05-18 20:35:00|11484.2|11478.2|11482.3|11476.3|11485.4|11479.4|11480.4|11474.4|0
1652906400000|2022-05-18 20:40:00|11482.1|11476.1|11485.3|11479.3|11486.6|11480.6|11481.8|11475.8|0
1652906700000|2022-05-18 20:45:00|11485.7|11479.7|11492.9|11486.9|11493.3|11487.3|11484.7|11478.7|0
1652907000000|2022-05-18 20:50:00|11493.1|11487.1|11497.3|11491.3|11497.7|11491.7|11490.9|11484.9|0
1652907300000|2022-05-18 20:55:00|11497.1|11491.1|11495.1|11489.1|11498.8|11492.8|11492.4|11486.4|0
1652907600000|2022-05-18 21:00:00|11494.8|11488.8|11495.2|11489.2|11495.2|11489.2|11494|11488|0
1652907900000|2022-05-18 21:05:00|11495|11489|11495.8|11489.8|11496.4|11490.4|11494.5|11488.5|0
1652908200000|2022-05-18 21:10:00|11495.6|11489.6|11495|11489|11495.6|11489.6|11494.5|11488.5|0
1652908500000|2022-05-18 21:15:00|11494.8|11488.8|11494.7|11488.7|11496|11490|11494.7|11488.7|0
1652908800000|2022-05-18 21:20:00|11494.6|11488.6|11496.2|11490.2|11496.2|11490.2|11494.3|11488.3|0
1652909100000|2022-05-18 21:25:00|11496|11490|11496|11490|11496|11490|11495.6|11489.6|0
1652909400000|2022-05-18 21:30:00|11495.8|11489.8|11496|11490|11496|11490|11495.8|11489.8|0
1652909700000|2022-05-18 21:35:00|11495.8|11489.8|11496|11490|11496|11490|11495.6|11489.6|0
1652910000000|2022-05-18 21:40:00|11496.1|11490.1|11495.9|11489.9|11496.4|11490.4|11495.5|11489.5|0
1652910300000|2022-05-18 21:45:00|11496.2|11490.2|11496.4|11490.4|11496.4|11490.4|11496.2|11490.2|0
1652910600000|2022-05-18 21:50:00|11496|11490|11496.8|11490.8|11496.8|11490.8|11496|11490|0
1652910900000|2022-05-18 21:55:00|11497|11491|11497.8|11491.8|11499.7|11493.7|11496.8|11490.8|0
1652911200000|2022-05-18 22:00:00|11499.3|11493.3|11493.9|11487.9|11502.4|11496.4|11493.9|11487.9|0
1652911500000|2022-05-18 22:05:00|11494.1|11488.1|11495.1|11489.1|11495.5|11489.5|11490.7|11484.7|0
1652911800000|2022-05-18 22:10:00|11495.5|11489.5|11498.5|11492.5|11499.4|11493.4|11493.4|11487.4|0
1652912100000|2022-05-18 22:15:00|11498.9|11492.9|11501.7|11495.7|11503.4|11497.4|11495.1|11489.1|0
1652912400000|2022-05-18 22:20:00|11501.1|11495.1|11500.2|11494.2|11503.3|11497.3|11499.1|11493.1|0
1652912700000|2022-05-18 22:25:00|11500.3|11494.3|11490.9|11484.9|11501.6|11495.6|11490.4|11484.4|0
1652913000000|2022-05-18 22:30:00|11491|11485|11498.3|11492.3|11499.7|11493.7|11490.9|11484.9|0
1652913300000|2022-05-18 22:35:00|11498.4|11492.4|11499.3|11493.3|11501.9|11495.9|11498|11492|0
1652913600000|2022-05-18 22:40:00|11499.5|11493.5|11501.4|11495.4|11501.9|11495.9|11499.3|11493.3|0
1652913900000|2022-05-18 22:45:00|11501.2|11495.2|11499.3|11493.3|11501.4|11495.4|11498|11492|0
1652914200000|2022-05-18 22:50:00|11498.7|11492.7|11495.7|11489.7|11499.1|11493.1|11494.9|11488.9|0
1652914500000|2022-05-18 22:55:00|11496.3|11490.3|11499.3|11493.3|11501.6|11495.6|11496.3|11490.3|0
1652914800000|2022-05-18 23:00:00|11499.5|11493.5|11498.7|11492.7|11500.8|11494.8|11497.8|11491.8|0
1652915100000|2022-05-18 23:05:00|11499.1|11493.1|11495.3|11489.3|11501|11495|11495.3|11489.3|0
1652915400000|2022-05-18 23:10:00|11494.9|11488.9|11487.3|11481.3|11494.9|11488.9|11486.1|11480.1|0
1652915700000|2022-05-18 23:15:00|11486.9|11480.9|11485|11479|11489.2|11483.2|11483.9|11477.9|0
1652916000000|2022-05-18 23:20:00|11485.1|11479.1|11487.9|11481.9|11488.3|11482.3|11483.6|11477.6|0
1652916300000|2022-05-18 23:25:00|11488|11482|11486.6|11480.6|11488.3|11482.3|11485.1|11479.1|0
1652916600000|2022-05-18 23:30:00|11486.2|11480.2|11485.9|11479.9|11490.2|11484.2|11485.5|11479.5|0
1652916900000|2022-05-18 23:35:00|11486.2|11480.2|11470.2|11464.2|11486.8|11480.8|11467.7|11461.7|0
1652917200000|2022-05-18 23:40:00|11469.8|11463.8|11472.9|11466.9|11473.8|11467.8|11465.5|11459.5|0
1652917500000|2022-05-18 23:45:00|11472.8|11466.8|11469.8|11463.8|11474.8|11468.8|11467.6|11461.6|0
1652917800000|2022-05-18 23:50:00|11469.4|11463.4|11469.4|11463.4|11471.3|11465.3|11467.7|11461.7|0
1652918100000|2022-05-18 23:55:00|11469.6|11463.6|11465.1|11459.1|11472.7|11466.7|11464.5|11458.5|0
1652918400000|2022-05-19 00:00:00|11464.3|11458.3|11469.5|11463.5|11473.3|11467.3|11458.4|11452.4|0
1652918700000|2022-05-19 00:05:00|11469.7|11463.7|11482.9|11476.9|11483.7|11477.7|11466.8|11460.8|0
1652919000000|2022-05-19 00:10:00|11482.8|11476.8|11483.9|11477.9|11486.7|11480.7|11479.7|11473.7|0
1652919300000|2022-05-19 00:15:00|11485.1|11479.1|11490.7|11484.7|11496.5|11490.5|11485.1|11479.1|0
1652919600000|2022-05-19 00:20:00|11490.3|11484.3|11492.7|11486.7|11492.7|11486.7|11484.6|11478.6|0
1652919900000|2022-05-19 00:25:00|11492.8|11486.8|11492.7|11486.7|11496.8|11490.8|11486.6|11480.6|0
1652920200000|2022-05-19 00:30:00|11493.1|11487.1|11496.8|11490.8|11496.8|11490.8|11484.6|11478.6|0
1652920500000|2022-05-19 00:35:00|11495.9|11489.9|11492.7|11486.7|11496.8|11490.8|11490.7|11484.7|0
1652920800000|2022-05-19 00:40:00|11492.8|11486.8|11492.7|11486.7|11495.8|11489.8|11488.7|11482.7|0
1652921100000|2022-05-19 00:45:00|11492.3|11486.3|11490.7|11484.7|11492.7|11486.7|11488.7|11482.7|0
1652921400000|2022-05-19 00:50:00|11489.8|11483.8|11490.7|11484.7|11492.7|11486.7|11486.6|11480.6|0
1652921700000|2022-05-19 00:55:00|11489.8|11483.8|11492.7|11486.7|11492.7|11486.7|11486.6|11480.6|0
1652922000000|2022-05-19 01:00:00|11493.2|11487.2|11494.7|11488.7|11496.8|11490.8|11490.7|11484.7|0
1652922300000|2022-05-19 01:05:00|11494.3|11488.3|11494.7|11488.7|11496.8|11490.8|11490.7|11484.7|0
1652922600000|2022-05-19 01:10:00|11494.8|11488.8|11496.8|11490.8|11500.8|11494.8|11492.7|11486.7|0
1652922900000|2022-05-19 01:15:00|11496.3|11490.3|11496.8|11490.8|11496.8|11490.8|11492.7|11486.7|0
1652923200000|2022-05-19 01:20:00|11496.7|11490.7|11484.6|11478.6|11496.7|11490.7|11482.6|11476.6|0
1652923500000|2022-05-19 01:25:00|11478.6|11472.6|11485.7|11479.7|11486.7|11480.7|11478.6|11472.6|0
1652923800000|2022-05-19 01:30:00|11485.6|11479.6|11484.7|11478.7|11486.6|11480.6|11480.6|11474.6|0
1652924100000|2022-05-19 01:35:00|11484.2|11478.2|11481.6|11475.6|11484.7|11478.7|11478.6|11472.6|0
1652924400000|2022-05-19 01:40:00|11480.6|11474.6|11482.7|11476.7|11482.7|11476.7|11474.5|11468.5|0
1652924700000|2022-05-19 01:45:00|11483.1|11477.1|11487.7|11481.7|11488.8|11482.8|11482.7|11476.7|0
1652925000000|2022-05-19 01:50:00|11487.3|11481.3|11486.7|11480.7|11490.8|11484.8|11484.7|11478.7|0
1652925300000|2022-05-19 01:55:00|11485.8|11479.8|11482.7|11476.7|11488.7|11482.7|11482.7|11476.7|0
1652925600000|2022-05-19 02:00:00|11483.2|11477.2|11484.7|11478.7|11484.7|11478.7|11480.7|11474.7|0
1652925900000|2022-05-19 02:05:00|11482.7|11476.7|11485.7|11479.7|11490.8|11484.8|11482.7|11476.7|0
1652926200000|2022-05-19 02:10:00|11485.3|11479.3|11484.7|11478.7|11486.8|11480.8|11482.7|11476.7|0
1652926500000|2022-05-19 02:15:00|11484.3|11478.3|11482.7|11476.7|11485.8|11479.8|11482.7|11476.7|0
1652926800000|2022-05-19 02:20:00|11483.2|11477.2|11484.6|11478.6|11486.6|11480.6|11482.7|11476.7|0
1652927100000|2022-05-19 02:25:00|11485.1|11479.1|11486.6|11480.6|11489.7|11483.7|11484.6|11478.6|0
1652927400000|2022-05-19 02:30:00|11487.5|11481.5|11494.7|11488.7|11494.7|11488.7|11484.6|11478.6|0
1652927700000|2022-05-19 02:35:00|11494.3|11488.3|11496.7|11490.7|11496.8|11490.8|11492.7|11486.7|0
1652928000000|2022-05-19 02:40:00|11495.9|11489.9|11504.9|11498.9|11506.9|11500.9|11494.7|11488.7|0
1652928300000|2022-05-19 02:45:00|11505.4|11499.4|11506.9|11500.9|11511|11505|11504.9|11498.9|0
1652928600000|2022-05-19 02:50:00|11506|11500|11504.9|11498.9|11508|11502|11504.9|11498.9|0
1652928900000|2022-05-19 02:55:00|11505.4|11499.4|11511|11505|11511|11505|11504.9|11498.9|0
1652929200000|2022-05-19 03:00:00|11510.6|11504.6|11515.1|11509.1|11515.1|11509.1|11509|11503|0
1652929500000|2022-05-19 03:05:00|11516|11510|11513.9|11507.9|11519|11513|11510.8|11504.8|0
1652929800000|2022-05-19 03:10:00|11513.4|11507.4|11508.8|11502.8|11513.4|11507.4|11508.8|11502.8|0
1652930100000|2022-05-19 03:15:00|11509.2|11503.2|11506.8|11500.8|11509.8|11503.8|11504.8|11498.8|0
1652930400000|2022-05-19 03:20:00|11507.7|11501.7|11521|11515|11525|11519|11504.8|11498.8|0
1652930700000|2022-05-19 03:25:00|11521.4|11515.4|11517|11511|11528.1|11522.1|11516.9|11510.9|0
1652931000000|2022-05-19 03:30:00|11516.9|11510.9|11515.3|11509.3|11520|11514|11514.9|11508.9|0
1652931300000|2022-05-19 03:35:00|11515.9|11509.9|11519|11513|11525|11519|11514.9|11508.9|0
1652931600000|2022-05-19 03:40:00|11519.4|11513.4|11523|11517|11529.1|11523.1|11519|11513|0
1652931900000|2022-05-19 03:45:00|11522|11516|11529.1|11523.1|11529.1|11523.1|11521|11515|0
1652932200000|2022-05-19 03:50:00|11529.5|11523.5|11522|11516|11531.1|11525.1|11521|11515|0
1652932500000|2022-05-19 03:55:00|11522.4|11516.4|11525|11519|11526|11520|11520.7|11514.7|0
1652932800000|2022-05-19 04:00:00|11524.5|11518.5|11520.9|11514.9|11525|11519|11520.9|11514.9|0
1652933100000|2022-05-19 04:05:00|11521.4|11515.4|11524|11518|11527|11521|11520.9|11514.9|0
1652933400000|2022-05-19 04:10:00|11524.4|11518.4|11527.2|11521.2|11527.2|11521.2|11524.4|11518.4|0
1652933700000|2022-05-19 04:15:00|11524.8|11518.8|11526.9|11520.9|11528.8|11522.8|11524.8|11518.8|0
1652934000000|2022-05-19 04:20:00|11527|11521|11528.2|11522.2|11529.1|11523.1|11525.3|11519.3|0
1652934300000|2022-05-19 04:25:00|11529.1|11523.1|11525.3|11519.3|11529.1|11523.1|11525.3|11519.3|0
1652934600000|2022-05-19 04:30:00|11527.9|11521.9|11525.8|11519.8|11527.9|11521.9|11521.8|11515.8|0
1652934900000|2022-05-19 04:35:00|11524.9|11518.9|11524.8|11518.8|11527.8|11521.8|11523.8|11517.8|0
1652935200000|2022-05-19 04:40:00|11525.2|11519.2|11527.9|11521.9|11527.9|11521.9|11523.8|11517.8|0
1652935500000|2022-05-19 04:45:00|11528.8|11522.8|11536|11530|11538.1|11532.1|11527.9|11521.9|0
1652935800000|2022-05-19 04:50:00|11535.1|11529.1|11536|11530|11536|11530|11532|11526|0
1652936100000|2022-05-19 04:55:00|11536.9|11530.9|11531.4|11525.4|11538|11532|11531.4|11525.4|0
1652936400000|2022-05-19 05:00:00|11532.2|11526.2|11529.3|11523.3|11537.4|11531.4|11529.3|11523.3|0
1652936700000|2022-05-19 05:05:00|11529.8|11523.8|11532.3|11526.3|11535.4|11529.4|11529.8|11523.8|0
1652937000000|2022-05-19 05:10:00|11532.8|11526.8|11524.2|11518.2|11533.4|11527.4|11523.2|11517.2|0
1652937300000|2022-05-19 05:15:00|11524.7|11518.7|11525.2|11519.2|11527.2|11521.2|11521.1|11515.1|0
1652937600000|2022-05-19 05:20:00|11526.2|11520.2|11526.2|11520.2|11527.3|11521.3|11525.2|11519.2|0
1652937900000|2022-05-19 05:25:00|11527.2|11521.2|11527.2|11521.2|11529.3|11523.3|11525.2|11519.2|0
1652938200000|2022-05-19 05:30:00|11524.5|11518.5|11517|11511|11524.6|11518.6|11517|11511|0
1652938500000|2022-05-19 05:35:00|11516.9|11510.9|11507.4|11501.4|11517|11511|11505.5|11499.5|0
1652938800000|2022-05-19 05:40:00|11506.4|11500.4|11515|11509|11516.8|11510.8|11505.5|11499.5|0
1652939100000|2022-05-19 05:45:00|11517.4|11511.4|11512.9|11506.9|11523.1|11517.1|11510.9|11504.9|0
1652939400000|2022-05-19 05:50:00|11512.5|11506.5|11517|11511|11519|11513|11511.9|11505.9|0
1652939700000|2022-05-19 05:55:00|11517.8|11511.8|11519|11513|11523|11517|11514.9|11508.9|0
1652940000000|2022-05-19 06:00:00|11513.1|11507.1|11499.5|11497.5|11516.5|11514.5|11498|11496|30
1652940300000|2022-05-19 06:05:00|11499|11497|11514.5|11512.5|11515.5|11513.5|11498.5|11496.5|75
1652940600000|2022-05-19 06:10:00|11515|11513|11501|11499|11520|11518|11498.5|11496.5|54
1652940900000|2022-05-19 06:15:00|11500.5|11498.5|11492|11490|11501.5|11499.5|11491|11489|51
1652941200000|2022-05-19 06:20:00|11491.5|11489.5|11478|11476|11492|11490|11477|11475|149
1652941500000|2022-05-19 06:25:00|11478.5|11476.5|11476|11474|11487.5|11485.5|11473|11471|113
1652941800000|2022-05-19 06:30:00|11476.5|11474.5|11482|11480|11487.5|11485.5|11468|11466|69
1652942100000|2022-05-19 06:35:00|11482.5|11480.5|11488|11486|11493.5|11491.5|11482.5|11480.5|60
1652942400000|2022-05-19 06:40:00|11487|11485|11478|11476|11488|11486|11477|11475|30
1652942700000|2022-05-19 06:45:00|11477.5|11475.5|11472|11470|11481|11479|11470|11468|81
1652943000000|2022-05-19 06:50:00|11471.5|11469.5|11470|11468|11478|11476|11466.5|11464.5|105
1652943300000|2022-05-19 06:55:00|11469.5|11467.5|11458.5|11456.5|11475|11473|11458.5|11456.5|120
1652943600000|2022-05-19 07:00:00|11458|11456|11458.5|11456.5|11467.5|11465.5|11439.5|11437.5|1583
1652943900000|2022-05-19 07:05:00|11457|11455|11426|11424|11461|11459|11419.5|11417.5|666
1652944200000|2022-05-19 07:10:00|11424|11422|11404|11402|11426.5|11424.5|11398|11396|575
1652944500000|2022-05-19 07:15:00|11403.5|11401.5|11392|11390|11414.5|11412.5|11386.5|11384.5|416
1652944800000|2022-05-19 07:20:00|11393|11391|11367|11365|11393|11391|11365|11363|475
1652945100000|2022-05-19 07:25:00|11367.5|11365.5|11366.5|11364.5|11374|11372|11362|11360|464
1652945400000|2022-05-19 07:30:00|11367|11365|11367|11365|11369.5|11367.5|11352|11350|596
1652945700000|2022-05-19 07:35:00|11366.5|11364.5|11345|11343|11366.5|11364.5|11342|11340|455
1652946000000|2022-05-19 07:40:00|11344.5|11342.5|11352.5|11350.5|11358|11356|11340.5|11338.5|324
1652946300000|2022-05-19 07:45:00|11351.5|11349.5|11361|11359|11363.5|11361.5|11343.5|11341.5|274
1652946600000|2022-05-19 07:50:00|11361.5|11359.5|11357|11355|11363|11361|11342|11340|246
1652946900000|2022-05-19 07:55:00|11357.5|11355.5|11369|11367|11375.5|11373.5|11355.5|11353.5|581
1652947200000|2022-05-19 08:00:00|11368.5|11366.5|11343.5|11341.5|11371.5|11369.5|11341.5|11339.5|247
1652947500000|2022-05-19 08:05:00|11344|11342|11349|11347|11352.5|11350.5|11337.5|11335.5|206
1652947800000|2022-05-19 08:10:00|11348.5|11346.5|11362.5|11360.5|11362.5|11360.5|11342.5|11340.5|227
1652948100000|2022-05-19 08:15:00|11362|11360|11341|11339|11363|11361|11339.5|11337.5|237
1652948400000|2022-05-19 08:20:00|11340.5|11338.5|11330.5|11328.5|11344|11342|11327|11325|438
1652948700000|2022-05-19 08:25:00|11331|11329|11327|11325|11343|11341|11323|11321|191
1652949000000|2022-05-19 08:30:00|11327.5|11325.5|11312|11310|11331.5|11329.5|11307.5|11305.5|321
1652949300000|2022-05-19 08:35:00|11311.5|11309.5|11308|11306|11318|11316|11303|11301|755
1652949600000|2022-05-19 08:40:00|11307.5|11305.5|11303|11301|11311.5|11309.5|11303|11301|224
1652949900000|2022-05-19 08:45:00|11302.5|11300.5|11301.5|11299.5|11314|11312|11300.5|11298.5|693
1652950200000|2022-05-19 08:50:00|11301|11299|11304|11302|11310|11308|11299|11297|286
1652950500000|2022-05-19 08:55:00|11304.5|11302.5|11276|11274|11305.5|11303.5|11276|11274|446
1652950800000|2022-05-19 09:00:00|11275|11273|11272.5|11270.5|11276.5|11274.5|11268.5|11266.5|299
1652951100000|2022-05-19 09:05:00|11273|11271|11283|11281|11285|11283|11272.5|11270.5|210
1652951400000|2022-05-19 09:10:00|11283.5|11281.5|11266.5|11264.5|11284|11282|11265.5|11263.5|264
1652951700000|2022-05-19 09:15:00|11266|11264|11267.5|11265.5|11268|11266|11262|11260|184
1652952000000|2022-05-19 09:20:00|11267|11265|11257|11255|11270|11268|11255.5|11253.5|255
1652952300000|2022-05-19 09:25:00|11256.5|11254.5|11262|11260|11264.5|11262.5|11254.5|11252.5|132
1652952600000|2022-05-19 09:30:00|11262.5|11260.5|11261|11259|11265.5|11263.5|11256|11254|245
1652952900000|2022-05-19 09:35:00|11260.5|11258.5|11237|11235|11262.5|11260.5|11236.5|11234.5|516
1652953200000|2022-05-19 09:40:00|11236.5|11234.5|11237.5|11235.5|11244.5|11242.5|11232|11230|221
1652953500000|2022-05-19 09:45:00|11237|11235|11252|11250|11253|11251|11236.5|11234.5|222
1652953800000|2022-05-19 09:50:00|11251.5|11249.5|11263|11261|11263.5|11261.5|11243|11241|128
1652954100000|2022-05-19 09:55:00|11262.5|11260.5|11257|11255|11264|11262|11251|11249|146
1652954400000|2022-05-19 10:00:00|11256|11254|11252|11250|11257|11255|11242|11240|231
1652954700000|2022-05-19 10:05:00|11252.5|11250.5|11261|11259|11261|11259|11250|11248|139
1652955000000|2022-05-19 10:10:00|11260.5|11258.5|11261|11259|11266|11264|11257|11255|185
1652955300000|2022-05-19 10:15:00|11261.5|11259.5|11251|11249|11262|11260|11250.5|11248.5|231
1652955600000|2022-05-19 10:20:00|11251.5|11249.5|11259|11257|11260.5|11258.5|11250|11248|159
1652955900000|2022-05-19 10:25:00|11259.5|11257.5|11258|11256|11262|11260|11256|11254|163
1652956200000|2022-05-19 10:30:00|11257|11255|11250|11248|11261.5|11259.5|11248|11246|354
1652956500000|2022-05-19 10:35:00|11250.5|11248.5|11257.5|11255.5|11257.5|11255.5|11249|11247|170
1652956800000|2022-05-19 10:40:00|11257|11255|11271|11269|11271.5|11269.5|11254|11252|263
1652957100000|2022-05-19 10:45:00|11270.5|11268.5|11276|11274|11282|11280|11270|11268|199
1652957400000|2022-05-19 10:50:00|11277|11275|11274|11272|11277.5|11275.5|11266|11264|134
1652957700000|2022-05-19 10:55:00|11275|11273|11277.5|11275.5|11280.5|11278.5|11270|11268|125
1652958000000|2022-05-19 11:00:00|11275.5|11273.5|11263.5|11261.5|11280.5|11278.5|11263|11261|100
1652958300000|2022-05-19 11:05:00|11263|11261|11253.5|11251.5|11264|11262|11250|11248|362
1652958600000|2022-05-19 11:10:00|11254|11252|11254.5|11252.5|11255.5|11253.5|11246|11244|136
1652958900000|2022-05-19 11:15:00|11254|11252|11258|11256|11260.5|11258.5|11252|11250|72
1652959200000|2022-05-19 11:20:00|11257.5|11255.5|11279|11277|11280.5|11278.5|11256.5|11254.5|175
1652959500000|2022-05-19 11:25:00|11279.5|11277.5|11296.5|11294.5|11301.5|11299.5|11277.5|11275.5|233
1652959800000|2022-05-19 11:30:00|11297|11295|11293|11291|11298.5|11296.5|11289|11287|166
1652960100000|2022-05-19 11:35:00|11293.5|11291.5|11299|11297|11300.5|11298.5|11292.5|11290.5|114
1652960400000|2022-05-19 11:40:00|11300.1|11298.1|11303.6|11301.6|11308.1|11306.1|11296.1|11294.1|209
1652960700000|2022-05-19 11:45:00|11303.1|11301.1|11277.1|11275.1|11304.1|11302.1|11274.6|11272.6|212
1652961000000|2022-05-19 11:50:00|11275.6|11273.6|11280.6|11278.6|11283.6|11281.6|11271.6|11269.6|145
1652961300000|2022-05-19 11:55:00|11281.1|11279.1|11288.1|11286.1|11294.1|11292.1|11280.1|11278.1|234
1652961600000|2022-05-19 12:00:00|11287.6|11285.6|11285.1|11283.1|11292.1|11290.1|11282.1|11280.1|96
1652961900000|2022-05-19 12:05:00|11284.6|11282.6|11279.1|11277.1|11288.1|11286.1|11278.6|11276.6|99
1652962200000|2022-05-19 12:10:00|11279.6|11277.6|11267.6|11265.6|11282.6|11280.6|11266.6|11264.6|152
1652962500000|2022-05-19 12:15:00|11267.1|11265.1|11269.1|11267.1|11270.6|11268.6|11261.1|11259.1|418
1652962800000|2022-05-19 12:20:00|11268.6|11266.6|11263.6|11261.6|11274.1|11272.1|11263.6|11261.6|83
1652963100000|2022-05-19 12:25:00|11263.1|11261.1|11270.6|11268.6|11273.6|11271.6|11261.6|11259.6|390
1652963400000|2022-05-19 12:30:00|11269.6|11267.6|11252.6|11250.6|11272.6|11270.6|11251.1|11249.1|195
1652963700000|2022-05-19 12:35:00|11253.1|11251.1|11246.6|11244.6|11259.6|11257.6|11245.1|11243.1|115
1652964000000|2022-05-19 12:40:00|11247.1|11245.1|11258.6|11256.6|11261.1|11259.1|11240.1|11238.1|272
1652964300000|2022-05-19 12:45:00|11258.1|11256.1|11258.6|11256.6|11266.1|11264.1|11256.1|11254.1|205
1652964600000|2022-05-19 12:50:00|11258.1|11256.1|11243.1|11241.1|11258.6|11256.6|11243.1|11241.1|177
1652964900000|2022-05-19 12:55:00|11243.6|11241.6|11248.6|11246.6|11254.1|11252.1|11243.1|11241.1|103
1652965200000|2022-05-19 13:00:00|11249.1|11247.1|11251.1|11249.1|11259.1|11257.1|11248.1|11246.1|137
1652965500000|2022-05-19 13:05:00|11252.6|11250.6|11247.1|11245.1|11258.1|11256.1|11247.1|11245.1|129
1652965800000|2022-05-19 13:10:00|11246.6|11244.6|11253.6|11251.6|11260.1|11258.1|11246.6|11244.6|139
1652966100000|2022-05-19 13:15:00|11253.1|11251.1|11250.6|11248.6|11254.6|11252.6|11245.1|11243.1|181
1652966400000|2022-05-19 13:20:00|11250.1|11248.1|11245.6|11243.6|11252.6|11250.6|11243.1|11241.1|106
1652966700000|2022-05-19 13:25:00|11245.1|11243.1|11240.1|11238.1|11246.6|11244.6|11239.1|11237.1|182
1652967000000|2022-05-19 13:30:00|11239.6|11237.6|11268.1|11266.1|11272.6|11270.6|11237.6|11235.6|580
1652967300000|2022-05-19 13:35:00|11267.6|11265.6|11289.6|11287.6|11300.1|11298.1|11266.1|11264.1|395
1652967600000|2022-05-19 13:40:00|11288.6|11286.6|11261.1|11259.1|11293.1|11291.1|11258.6|11256.6|404
1652967900000|2022-05-19 13:45:00|11262.1|11260.1|11243.6|11241.6|11264.1|11262.1|11237.1|11235.1|466
1652968200000|2022-05-19 13:50:00|11244.1|11242.1|11251.6|11249.6|11257.1|11255.1|11235.1|11233.1|240
1652968500000|2022-05-19 13:55:00|11251.1|11249.1|11263.6|11261.6|11272.6|11270.6|11248.6|11246.6|293
1652968800000|2022-05-19 14:00:00|11261.6|11259.6|11292.6|11290.6|11297.6|11295.6|11261.1|11259.1|454
1652969100000|2022-05-19 14:05:00|11293.1|11291.1|11291.1|11289.1|11300.6|11298.6|11281.1|11279.1|286
1652969400000|2022-05-19 14:10:00|11291.4|11289.4|11300.9|11298.9|11311.4|11309.4|11286.9|11284.9|505
1652969700000|2022-05-19 14:15:00|11301.4|11299.4|11307.4|11305.4|11313.9|11311.9|11296.4|11294.4|360
1652970000000|2022-05-19 14:20:00|11307.9|11305.9|11322.9|11320.9|11324.4|11322.4|11307.9|11305.9|291
1652970300000|2022-05-19 14:25:00|11322.4|11320.4|11306.4|11304.4|11324.4|11322.4|11301.4|11299.4|453
1652970600000|2022-05-19 14:30:00|11306.9|11304.9|11331.9|11329.9|11333.4|11331.4|11300.4|11298.4|681
1652970900000|2022-05-19 14:35:00|11331.4|11329.4|11326.9|11324.9|11336.4|11334.4|11320.4|11318.4|543
1652971200000|2022-05-19 14:40:00|11326.4|11324.4|11316.9|11314.9|11329.4|11327.4|11307.9|11305.9|482
1652971500000|2022-05-19 14:45:00|11317.4|11315.4|11322.9|11320.9|11331.9|11329.9|11316.4|11314.4|418
1652971800000|2022-05-19 14:50:00|11323.4|11321.4|11351.9|11349.9|11351.9|11349.9|11319.4|11317.4|368
1652972100000|2022-05-19 14:55:00|11351.4|11349.4|11342.4|11340.4|11353.9|11351.9|11335.4|11333.4|271
1652972400000|2022-05-19 15:00:00|11341.9|11339.9|11342.4|11340.4|11350.4|11348.4|11337.4|11335.4|342
1652972700000|2022-05-19 15:05:00|11343.4|11341.4|11333.9|11331.9|11343.4|11341.4|11324.4|11322.4|313
1652973000000|2022-05-19 15:10:00|11332.9|11330.9|11315.9|11313.9|11340.4|11338.4|11313.9|11311.9|694
1652973300000|2022-05-19 15:15:00|11315.4|11313.4|11323.9|11321.9|11324.4|11322.4|11308.4|11306.4|820
1652973600000|2022-05-19 15:20:00|11322.4|11320.4|11328.4|11326.4|11333.4|11331.4|11310.9|11308.9|588
1652973900000|2022-05-19 15:25:00|11327.9|11325.9|11307.4|11305.4|11327.9|11325.9|11300.4|11298.4|1860
1652974200000|2022-05-19 15:30:00|11309.4|11307.4|11310.9|11308.9|11322.4|11320.4|11298.4|11296.4|2676
1652974500000|2022-05-19 15:35:00|11312.4|11310.4|11339.4|11337.4|11342.4|11340.4|11306.4|11304.4|542
1652974800000|2022-05-19 15:40:00|11339.9|11337.9|11364.4|11362.4|11368.4|11366.4|11339.9|11337.9|370
1652975100000|2022-05-19 15:45:00|11364.9|11362.9|11373.4|11371.4|11378.4|11376.4|11363.9|11361.9|257
1652975400000|2022-05-19 15:50:00|11373.9|11371.9|11362.9|11360.9|11376.9|11374.9|11359.9|11357.9|97
1652975700000|2022-05-19 15:55:00|11363.4|11361.4|11363.9|11361.9|11366.4|11364.4|11353.4|11351.4|93
1652976000000|2022-05-19 16:00:00|11364.4|11362.4|11365.9|11363.9|11368.9|11366.9|11359.4|11357.4|47
1652976300000|2022-05-19 16:05:00|11366.4|11364.4|11369.4|11367.4|11373.4|11371.4|11362.9|11360.9|44
1652976600000|2022-05-19 16:10:00|11369.9|11367.9|11363.4|11361.4|11376.4|11374.4|11363.4|11361.4|32
1652976900000|2022-05-19 16:15:00|11364.4|11362.4|11353.4|11351.4|11370.9|11368.9|11350.9|11348.9|41
1652977200000|2022-05-19 16:20:00|11352.9|11350.9|11338.9|11336.9|11352.9|11350.9|11337.9|11335.9|33
1652977500000|2022-05-19 16:25:00|11340.4|11338.4|11344.9|11342.9|11347.9|11345.9|11333.9|11331.9|64
1652977800000|2022-05-19 16:30:00|11344.4|11342.4|11345.9|11343.9|11350.9|11348.9|11338.9|11336.9|82
1652978100000|2022-05-19 16:35:00|11345.4|11343.4|11327.4|11325.4|11345.9|11343.9|11325.9|11323.9|48
1652978400000|2022-05-19 16:40:00|11326.9|11324.9|11317.4|11315.4|11328.4|11326.4|11315.9|11313.9|27
1652978700000|2022-05-19 16:45:00|11316.9|11314.9|11324.9|11322.9|11326.4|11324.4|11312.9|11310.9|57
1652979000000|2022-05-19 16:50:00|11325.4|11323.4|11319.9|11317.9|11333.9|11331.9|11319.9|11317.9|26
1652979300000|2022-05-19 16:55:00|11320.4|11318.4|11332.9|11330.9|11335.4|11333.4|11316.9|11314.9|10
1652979600000|2022-05-19 17:00:00|11332.4|11330.4|11331.9|11329.9|11335.4|11333.4|11322.4|11320.4|14
1652979900000|2022-05-19 17:05:00|11332.4|11330.4|11338.4|11336.4|11344.4|11342.4|11330.4|11328.4|7
1652980200000|2022-05-19 17:10:00|11338.9|11336.9|11325.4|11323.4|11339.4|11337.4|11316.9|11314.9|21
1652980500000|2022-05-19 17:15:00|11324.4|11322.4|11338.9|11336.9|11338.9|11336.9|11318.4|11316.4|40
1652980800000|2022-05-19 17:20:00|11339.4|11337.4|11347.4|11345.4|11347.4|11345.4|11332.4|11330.4|17
1652981100000|2022-05-19 17:25:00|11347.9|11345.9|11344.9|11342.9|11351.4|11349.4|11340.9|11338.9|31
1652981400000|2022-05-19 17:30:00|11345.4|11343.4|11341.4|11339.4|11352.9|11350.9|11340.4|11338.4|12
1652981700000|2022-05-19 17:35:00|11341.9|11339.9|11347.9|11345.9|11349.4|11347.4|11339.4|11337.4|33
1652982000000|2022-05-19 17:40:00|11348.4|11346.4|11349.4|11347.4|11352.4|11350.4|11342.4|11340.4|16
1652982300000|2022-05-19 17:45:00|11348.9|11346.9|11324.9|11322.9|11350.4|11348.4|11323.4|11321.4|23
1652982600000|2022-05-19 17:50:00|11324.4|11322.4|11352.9|11350.9|11353.9|11351.9|11324.4|11322.4|5
1652982900000|2022-05-19 17:55:00|11353.4|11351.4|11370.4|11368.4|11378.4|11376.4|11353.4|11351.4|36
1652983200000|2022-05-19 18:00:00|11370.9|11368.9|11354.4|11352.4|11372.9|11370.9|11351.4|11349.4|38
1652983500000|2022-05-19 18:05:00|11354.9|11352.9|11348.4|11346.4|11355.4|11353.4|11342.9|11340.9|11
1652983800000|2022-05-19 18:10:00|11348.9|11346.9|11357.9|11355.9|11360.9|11358.9|11348.9|11346.9|25
1652984100000|2022-05-19 18:15:00|11357.4|11355.4|11353.9|11351.9|11365.9|11363.9|11353.9|11351.9|36
1652984400000|2022-05-19 18:20:00|11354.4|11352.4|11351.9|11349.9|11365.9|11363.9|11349.9|11347.9|23
1652984700000|2022-05-19 18:25:00|11351.4|11349.4|11350.9|11348.9|11353.9|11351.9|11346.4|11344.4|3
1652985000000|2022-05-19 18:30:00|11351.9|11349.9|11356.9|11354.9|11358.9|11356.9|11351.4|11349.4|7
1652985300000|2022-05-19 18:35:00|11357.4|11355.4|11367.9|11365.9|11373.4|11371.4|11349.9|11347.9|17
1652985600000|2022-05-19 18:40:00|11365.4|11363.4|11369.4|11367.4|11370.4|11368.4|11353.4|11351.4|9
1652985900000|2022-05-19 18:45:00|11369.9|11367.9|11375.9|11373.9|11375.9|11373.9|11364.9|11362.9|5
1652986200000|2022-05-19 18:50:00|11378.4|11376.4|11394.4|11392.4|11397.4|11395.4|11378.4|11376.4|83
1652986500000|2022-05-19 18:55:00|11394.9|11392.9|11395.4|11393.4|11395.9|11393.9|11384.4|11382.4|41
1652986800000|2022-05-19 19:00:00|11395.9|11393.9|11408.4|11406.4|11411.9|11409.9|11392.4|11390.4|74
1652987100000|2022-05-19 19:05:00|11408.9|11406.9|11395.4|11393.4|11411.4|11409.4|11395.4|11393.4|31
1652987400000|2022-05-19 19:10:00|11394.9|11392.9|11390.4|11388.4|11398.9|11396.9|11383.9|11381.9|36
1652987700000|2022-05-19 19:15:00|11390.9|11388.9|11383.9|11381.9|11391.9|11389.9|11377.9|11375.9|22
1652988000000|2022-05-19 19:20:00|11384.4|11382.4|11366.4|11364.4|11384.4|11382.4|11365.9|11363.9|18
1652988300000|2022-05-19 19:25:00|11365.9|11363.9|11361.9|11359.9|11371.9|11369.9|11361.4|11359.4|35
1652988600000|2022-05-19 19:30:00|11361.4|11359.4|11361.4|11359.4|11370.4|11368.4|11359.9|11357.9|22
1652988900000|2022-05-19 19:35:00|11360.9|11358.9|11357.9|11355.9|11365.9|11363.9|11355.9|11353.9|25
1652989200000|2022-05-19 19:40:00|11357.4|11355.4|11375.9|11373.9|11375.9|11373.9|11351.4|11349.4|44
1652989500000|2022-05-19 19:45:00|11376.4|11374.4|11365.9|11363.9|11382.9|11380.9|11358.4|11356.4|54
1652989800000|2022-05-19 19:50:00|11370.4|11368.4|11352.4|11350.4|11370.4|11368.4|11350.9|11348.9|79
1652990100000|2022-05-19 19:55:00|11354.4|11352.4|11363.7|11357.7|11364|11360.9|11351.9|11349.9|81
1652990400000|2022-05-19 20:00:00|11357.8|11351.8|11352.1|11346.1|11358.8|11352.8|11345.2|11339.2|0
1652990700000|2022-05-19 20:05:00|11352.5|11346.5|11351.8|11345.8|11357|11351|11349.9|11343.9|0
1652991000000|2022-05-19 20:10:00|11352.1|11346.1|11359.3|11353.3|11359.3|11353.3|11351.7|11345.7|0
1652991300000|2022-05-19 20:15:00|11358.9|11352.9|11359.4|11353.4|11360.6|11354.6|11355.5|11349.5|0
1652991600000|2022-05-19 20:20:00|11358.5|11352.5|11357.4|11351.4|11359.7|11353.7|11356.7|11350.7|0
1652991900000|2022-05-19 20:25:00|11358|11352|11359.9|11353.9|11359.9|11353.9|11354|11348|0
1652992200000|2022-05-19 20:30:00|11359.7|11353.7|11356.9|11350.9|11361.9|11355.9|11356.2|11350.2|0
1652992500000|2022-05-19 20:35:00|11356.7|11350.7|11356.9|11350.9|11358.2|11352.2|11355.6|11349.6|0
1652992800000|2022-05-19 20:40:00|11356.6|11350.6|11358.8|11352.8|11359.6|11353.6|11355.2|11349.2|0
1652993100000|2022-05-19 20:45:00|11358.2|11352.2|11363.7|11357.7|11364.8|11358.8|11357.7|11351.7|0
1652993400000|2022-05-19 20:50:00|11364.1|11358.1|11367.1|11361.1|11367.4|11361.4|11362|11356|0
1652993700000|2022-05-19 20:55:00|11367|11361|11362.4|11356.4|11367.4|11361.4|11360.7|11354.7|0
1652994000000|2022-05-19 21:00:00|11362.2|11356.2|11360.1|11354.1|11362.4|11356.4|11359.6|11353.6|0
1652994600000|2022-05-19 21:10:00|11360.2|11354.2|11360.7|11354.7|11361.4|11355.4|11359.9|11353.9|0
1652994900000|2022-05-19 21:15:00|11360.9|11354.9|11361.1|11355.1|11361.2|11355.2|11360.5|11354.5|0
1652995200000|2022-05-19 21:20:00|11360.9|11354.9|11361.1|11355.1|11361.6|11355.6|11360.9|11354.9|0
1652995500000|2022-05-19 21:25:00|11360.9|11354.9|11360.9|11354.9|11361.2|11355.2|11360.9|11354.9|0
1652996100000|2022-05-19 21:35:00|11361.1|11355.1|11360.9|11354.9|11361.1|11355.1|11360.5|11354.5|0
1652996400000|2022-05-19 21:40:00|11360.7|11354.7|11361.6|11355.6|11361.8|11355.8|11360.7|11354.7|0
1652996700000|2022-05-19 21:45:00|11361.4|11355.4|11361.2|11355.2|11361.4|11355.4|11361.2|11355.2|0
1652997000000|2022-05-19 21:50:00|11361.3|11355.3|11360.7|11354.7|11361.4|11355.4|11360.5|11354.5|0
1652997300000|2022-05-19 21:55:00|11360.9|11354.9|11360.5|11354.5|11360.9|11354.9|11360.5|11354.5|0
1652997600000|2022-05-19 22:00:00|11360.6|11354.6|11368.4|11362.4|11369.7|11363.7|11360.6|11354.6|0
1652997900000|2022-05-19 22:05:00|11368.2|11362.2|11371.3|11365.3|11373.5|11367.5|11368.2|11362.2|0
1652998200000|2022-05-19 22:10:00|11371.5|11365.5|11372.2|11366.2|11372.6|11366.6|11371.1|11365.1|0
1652998500000|2022-05-19 22:15:00|11372.4|11366.4|11373.5|11367.5|11374.3|11368.3|11366.6|11360.6|0
1652998800000|2022-05-19 22:20:00|11373.7|11367.7|11373.5|11367.5|11374.8|11368.8|11371.3|11365.3|0
1652999100000|2022-05-19 22:25:00|11373.3|11367.3|11371.8|11365.8|11375.6|11369.6|11371.3|11365.3|0
1652999400000|2022-05-19 22:30:00|11372.2|11366.2|11370.5|11364.5|11373.5|11367.5|11366|11360|0
1652999700000|2022-05-19 22:35:00|11370|11364|11366.9|11360.9|11370.9|11364.9|11366|11360|0
1653000000000|2022-05-19 22:40:00|11366.8|11360.8|11366.4|11360.4|11367.8|11361.8|11365.3|11359.3|0
1653000300000|2022-05-19 22:45:00|11365.9|11359.9|11366.8|11360.8|11366.8|11360.8|11364.8|11358.8|0
1653000600000|2022-05-19 22:50:00|11366.6|11360.6|11368.1|11362.1|11368.5|11362.5|11366.4|11360.4|0
1653000900000|2022-05-19 22:55:00|11368.5|11362.5|11367.8|11361.8|11369.1|11363.1|11364.6|11358.6|0
1653001200000|2022-05-19 23:00:00|11368.1|11362.1|11370.6|11364.6|11370.8|11364.8|11366.4|11360.4|0
1653001500000|2022-05-19 23:05:00|11370.4|11364.4|11366.2|11360.2|11370.8|11364.8|11366.2|11360.2|0
1653001800000|2022-05-19 23:10:00|11366.4|11360.4|11363.2|11357.2|11367.7|11361.7|11361.9|11355.9|0
1653002100000|2022-05-19 23:15:00|11362.8|11356.8|11363.9|11357.9|11363.9|11357.9|11361.3|11355.3|0
1653002400000|2022-05-19 23:20:00|11364|11358|11364.5|11358.5|11365.3|11359.3|11362.3|11356.3|0
1653002700000|2022-05-19 23:25:00|11364.9|11358.9|11369.7|11363.7|11371.6|11365.6|11363.9|11357.9|0
1653003000000|2022-05-19 23:30:00|11369.8|11363.8|11371.1|11365.1|11371.8|11365.8|11369|11363|0
1653003300000|2022-05-19 23:35:00|11371.3|11365.3|11371.8|11365.8|11373.1|11367.1|11370.5|11364.5|0
1653003600000|2022-05-19 23:40:00|11372.2|11366.2|11373.5|11367.5|11375.4|11369.4|11371.4|11365.4|0
1653003900000|2022-05-19 23:45:00|11374.1|11368.1|11378.4|11372.4|11378.4|11372.4|11371.8|11365.8|0
1653004200000|2022-05-19 23:50:00|11378|11372|11378|11372|11380.6|11374.6|11375.4|11369.4|0
1653004500000|2022-05-19 23:55:00|11377.8|11371.8|11376.7|11370.7|11378.4|11372.4|11375.2|11369.2|0
1653004800000|2022-05-20 00:00:00|11377.4|11371.4|11381.9|11375.9|11383.4|11377.4|11376.7|11370.7|0
1653005100000|2022-05-20 00:05:00|11381.4|11375.4|11383.6|11377.6|11386.6|11380.6|11379.1|11373.1|0
1653005400000|2022-05-20 00:10:00|11384|11378|11384.3|11378.3|11386.2|11380.2|11383|11377|0
1653005700000|2022-05-20 00:15:00|11387.5|11381.5|11382.4|11376.4|11392.3|11386.3|11382.4|11376.4|0
1653006000000|2022-05-20 00:20:00|11382.8|11376.8|11382.4|11376.4|11384.4|11378.4|11380.4|11374.4|0
1653006300000|2022-05-20 00:25:00|11381.9|11375.9|11384.4|11378.4|11384.4|11378.4|11378.4|11372.4|0
1653006600000|2022-05-20 00:30:00|11385.3|11379.3|11392.4|11386.4|11392.4|11386.4|11385.3|11379.3|0
1653006900000|2022-05-20 00:35:00|11392.3|11386.3|11396.3|11390.3|11398.4|11392.4|11390.3|11384.3|0
1653007200000|2022-05-20 00:40:00|11396.8|11390.8|11393.4|11387.4|11398.3|11392.3|11392.3|11386.3|0
1653007500000|2022-05-20 00:45:00|11393.8|11387.8|11391.4|11385.4|11395.4|11389.4|11390.4|11384.4|0
1653007800000|2022-05-20 00:50:00|11390.9|11384.9|11383.4|11377.4|11392.4|11386.4|11380.4|11374.4|0
1653008100000|2022-05-20 00:55:00|11382.4|11376.4|11383.4|11377.4|11386.4|11380.4|11380.4|11374.4|0
1653008400000|2022-05-20 01:00:00|11382.9|11376.9|11382.4|11376.4|11384.4|11378.4|11380.4|11374.4|0
1653008700000|2022-05-20 01:05:00|11382.8|11376.8|11388.4|11382.4|11388.4|11382.4|11382.4|11376.4|0
1653009000000|2022-05-20 01:10:00|11388.8|11382.8|11392.3|11386.3|11392.4|11386.4|11388.4|11382.4|0
1653009300000|2022-05-20 01:15:00|11394.3|11388.3|11402.3|11396.3|11402.3|11396.3|11390.3|11384.3|0
1653009600000|2022-05-20 01:20:00|11401.9|11395.9|11404.3|11398.3|11406.3|11400.3|11398.3|11392.3|0
1653009900000|2022-05-20 01:25:00|11405.2|11399.2|11410.5|11404.5|11410.5|11404.5|11404.3|11398.3|0
1653010200000|2022-05-20 01:30:00|11410|11404|11414.7|11408.7|11416.7|11410.7|11408.5|11402.5|0
1653010500000|2022-05-20 01:35:00|11413.8|11407.8|11412.7|11406.7|11416.6|11410.6|11406.7|11400.7|0
1653010800000|2022-05-20 01:40:00|11413.7|11407.7|11414.6|11408.6|11418.6|11412.6|11412.7|11406.7|0
1653011100000|2022-05-20 01:45:00|11414.7|11408.7|11410.6|11404.6|11414.7|11408.7|11408.7|11402.7|0
1653011400000|2022-05-20 01:50:00|11409.8|11403.8|11414.6|11408.6|11414.6|11408.6|11408.6|11402.6|0
1653011700000|2022-05-20 01:55:00|11415.5|11409.5|11412.6|11406.6|11416.6|11410.6|11412.6|11406.6|0
1653012000000|2022-05-20 02:00:00|11413.2|11407.2|11408.5|11402.5|11413.2|11407.2|11407.6|11401.6|0
1653012300000|2022-05-20 02:05:00|11410.3|11404.3|11402.9|11396.9|11410.4|11404.4|11402.9|11396.9|0
1653012600000|2022-05-20 02:10:00|11401.1|11395.1|11396.3|11390.3|11401.1|11395.1|11395.4|11389.4|0
1653012900000|2022-05-20 02:15:00|11396|11390|11402.6|11396.6|11404.6|11398.6|11394.6|11388.6|0
1653013200000|2022-05-20 02:20:00|11403|11397|11406.6|11400.6|11408.6|11402.6|11402.6|11396.6|0
1653013500000|2022-05-20 02:25:00|11405.7|11399.7|11408.6|11402.6|11411.6|11405.6|11404.6|11398.6|0
1653013800000|2022-05-20 02:30:00|11409.5|11403.5|11404.6|11398.6|11410.6|11404.6|11402.6|11396.6|0
1653014100000|2022-05-20 02:35:00|11405|11399|11404.6|11398.6|11405.6|11399.6|11402.6|11396.6|0
1653014400000|2022-05-20 02:40:00|11403.6|11397.6|11406.6|11400.6|11406.6|11400.6|11402.6|11396.6|0
1653014700000|2022-05-20 02:45:00|11408.4|11402.4|11416|11410|11416|11410|11406.6|11400.6|0
1653015000000|2022-05-20 02:50:00|11416.9|11410.9|11414.1|11408.1|11416.9|11410.9|11412.3|11406.3|0
1653015300000|2022-05-20 02:55:00|11415|11409|11414.1|11408.1|11415.9|11409.9|11412.2|11406.2|0
1653015600000|2022-05-20 03:00:00|11413.8|11407.8|11410.6|11404.6|11414.6|11408.6|11410.6|11404.6|0
1653015900000|2022-05-20 03:05:00|11409.7|11403.7|11408.6|11402.6|11412.6|11406.6|11408.6|11402.6|0
1653016200000|2022-05-20 03:10:00|11409.1|11403.1|11406.6|11400.6|11409.6|11403.6|11402.6|11396.6|0
1653016500000|2022-05-20 03:15:00|11405.7|11399.7|11406.6|11400.6|11408.6|11402.6|11404.6|11398.6|0
1653016800000|2022-05-20 03:20:00|11407.5|11401.5|11408.6|11402.6|11408.6|11402.6|11406.6|11400.6|0
1653017100000|2022-05-20 03:25:00|11408.2|11402.2|11407.6|11401.6|11410.6|11404.6|11406.6|11400.6|0
1653017400000|2022-05-20 03:30:00|11408.1|11402.1|11406.6|11400.6|11408.6|11402.6|11404.6|11398.6|0
1653017700000|2022-05-20 03:35:00|11407.1|11401.1|11410.7|11404.7|11412.7|11406.7|11406.6|11400.6|0
1653018000000|2022-05-20 03:40:00|11411.1|11405.1|11408.6|11402.6|11412.6|11406.6|11408.6|11402.6|0
1653018300000|2022-05-20 03:45:00|11407.6|11401.6|11406.6|11400.6|11408.7|11402.7|11406.6|11400.6|0
1653018600000|2022-05-20 03:50:00|11405.8|11399.8|11402.6|11396.6|11406.7|11400.7|11400.6|11394.6|0
1653018900000|2022-05-20 03:55:00|11403.1|11397.1|11404.4|11398.4|11406.6|11400.6|11402.6|11396.6|0
1653019200000|2022-05-20 04:00:00|11404.5|11398.5|11408.3|11402.3|11408.3|11402.3|11402.7|11396.7|0
1653019500000|2022-05-20 04:05:00|11409.2|11403.2|11412.9|11406.9|11413.9|11407.9|11408.3|11402.3|0
1653019800000|2022-05-20 04:10:00|11412|11406|11412|11406|11415.8|11409.8|11412|11406|0
1653020100000|2022-05-20 04:15:00|11412.8|11406.8|11416.4|11410.4|11416.4|11410.4|11412.4|11406.4|0
1653020400000|2022-05-20 04:20:00|11415.9|11409.9|11418.4|11412.4|11418.4|11412.4|11412.4|11406.4|0
1653020700000|2022-05-20 04:25:00|11419.3|11413.3|11422.4|11416.4|11424.4|11418.4|11419.3|11413.3|0
1653021000000|2022-05-20 04:30:00|11421.9|11415.9|11416.4|11410.4|11421.9|11415.9|11415.4|11409.4|0
1653021300000|2022-05-20 04:35:00|11415.5|11409.5|11416.4|11410.4|11418.4|11412.4|11414.4|11408.4|0
1653021600000|2022-05-20 04:40:00|11416|11410|11416.4|11410.4|11418.4|11412.4|11414.4|11408.4|0
1653021900000|2022-05-20 04:45:00|11416.8|11410.8|11414.4|11408.4|11418.4|11412.4|11414.4|11408.4|0
1653022200000|2022-05-20 04:50:00|11415.3|11409.3|11416.4|11410.4|11416.4|11410.4|11412.4|11406.4|0
1653022500000|2022-05-20 04:55:00|11416|11410|11420.4|11414.4|11420.4|11414.4|11414.4|11408.4|0
1653022800000|2022-05-20 05:00:00|11419.5|11413.5|11412.4|11406.4|11420.4|11414.4|11412.4|11406.4|0
1653023100000|2022-05-20 05:05:00|11412.9|11406.9|11414.4|11408.4|11416.4|11410.4|11412.4|11406.4|0
1653023400000|2022-05-20 05:10:00|11414|11408|11414.4|11408.4|11416.4|11410.4|11412.4|11406.4|0
1653023700000|2022-05-20 05:15:00|11414|11408|11412.8|11406.8|11414.4|11408.4|11408.4|11402.4|0
1653024000000|2022-05-20 05:20:00|11413.3|11407.3|11412.1|11406.1|11416.1|11410.1|11411.1|11405.1|0
1653024300000|2022-05-20 05:25:00|11411.2|11405.2|11412.1|11406.1|11414.1|11408.1|11410.1|11404.1|0
1653024600000|2022-05-20 05:30:00|11414.1|11408.1|11412.1|11406.1|11414.1|11408.1|11410.1|11404.1|0
1653024900000|2022-05-20 05:35:00|11411.2|11405.2|11414.1|11408.1|11414.1|11408.1|11408.1|11402.1|0
1653025200000|2022-05-20 05:40:00|11413.2|11407.2|11412.1|11406.1|11416.1|11410.1|11410.1|11404.1|0
1653025500000|2022-05-20 05:45:00|11412.6|11406.6|11414.1|11408.1|11414.1|11408.1|11410.1|11404.1|0
1653025800000|2022-05-20 05:50:00|11413.2|11407.2|11418.1|11412.1|11422.1|11416.1|11412.1|11406.1|0
1653026100000|2022-05-20 05:55:00|11417.7|11411.7|11413.1|11407.1|11417.7|11411.7|11411.1|11405.1|0
1653026400000|2022-05-20 06:00:00|11380.4|11378.4|11392.4|11390.4|11400.4|11398.4|11372.9|11370.9|71
1653026700000|2022-05-20 06:05:00|11392.9|11390.9|11390.9|11388.9|11398.4|11396.4|11382.4|11380.4|55
1653027000000|2022-05-20 06:10:00|11392.4|11390.4|11394.4|11392.4|11406.4|11404.4|11391.4|11389.4|66
1653027300000|2022-05-20 06:15:00|11393.9|11391.9|11385.9|11383.9|11397.4|11395.4|11385.9|11383.9|31
1653027600000|2022-05-20 06:20:00|11385.4|11383.4|11391.9|11389.9|11392.9|11390.9|11384.9|11382.9|28
1653027900000|2022-05-20 06:25:00|11387.4|11385.4|11378.9|11376.9|11388.4|11386.4|11375.4|11373.4|61
1653028200000|2022-05-20 06:30:00|11378.4|11376.4|11376.9|11374.9|11380.4|11378.4|11374.4|11372.4|13
1653028500000|2022-05-20 06:35:00|11377.4|11375.4|11375.9|11373.9|11379.4|11377.4|11370.9|11368.9|68
1653028800000|2022-05-20 06:40:00|11376.4|11374.4|11376.4|11374.4|11379.4|11377.4|11373.4|11371.4|32
1653029100000|2022-05-20 06:45:00|11376.9|11374.9|11365.9|11363.9|11378.9|11376.9|11364.4|11362.4|65
1653029400000|2022-05-20 06:50:00|11366.4|11364.4|11362.9|11360.9|11370.4|11368.4|11345.4|11343.4|176
1653029700000|2022-05-20 06:55:00|11362.4|11360.4|11373.4|11371.4|11380.9|11378.9|11360.9|11358.9|209
1653030000000|2022-05-20 07:00:00|11378.4|11376.4|11348.9|11346.9|11378.4|11376.4|11348.4|11346.4|1645
1653030300000|2022-05-20 07:05:00|11348.4|11346.4|11354.4|11352.4|11368.9|11366.9|11348.4|11346.4|797
1653030600000|2022-05-20 07:10:00|11354.9|11352.9|11370.9|11368.9|11374.4|11372.4|11345.4|11343.4|569
1653030900000|2022-05-20 07:15:00|11371.4|11369.4|11391.4|11389.4|11395.9|11393.9|11369.4|11367.4|301
1653031200000|2022-05-20 07:20:00|11391.9|11389.9|11379.9|11377.9|11395.9|11393.9|11377.4|11375.4|199
1653031500000|2022-05-20 07:25:00|11380.9|11378.9|11378.9|11376.9|11386.9|11384.9|11370.4|11368.4|241
1653031800000|2022-05-20 07:30:00|11378.4|11376.4|11383.9|11381.9|11383.9|11381.9|11371.4|11369.4|340
1653032100000|2022-05-20 07:35:00|11384.4|11382.4|11392.4|11390.4|11400.9|11398.9|11382.4|11380.4|256
1653032400000|2022-05-20 07:40:00|11391.9|11389.9|11395.4|11393.4|11398.9|11396.9|11387.9|11385.9|296
1653032700000|2022-05-20 07:45:00|11394.9|11392.9|11399.9|11397.9|11402.4|11400.4|11389.9|11387.9|234
1653033000000|2022-05-20 07:50:00|11400.4|11398.4|11403.4|11401.4|11409.4|11407.4|11397.9|11395.9|194
1653033300000|2022-05-20 07:55:00|11402.9|11400.9|11390.9|11388.9|11403.4|11401.4|11390.9|11388.9|205
1653033600000|2022-05-20 08:00:00|11391.4|11389.4|11380.9|11378.9|11391.9|11389.9|11377.4|11375.4|181
1653033900000|2022-05-20 08:05:00|11381.4|11379.4|11376.9|11374.9|11385.9|11383.9|11374.9|11372.9|202
1653034200000|2022-05-20 08:10:00|11377.4|11375.4|11362.9|11360.9|11378.4|11376.4|11360.9|11358.9|154
1653034500000|2022-05-20 08:15:00|11363.4|11361.4|11356.9|11354.9|11363.9|11361.9|11352.4|11350.4|169
1653034800000|2022-05-20 08:20:00|11357.4|11355.4|11351.9|11349.9|11357.9|11355.9|11350.9|11348.9|267
1653035100000|2022-05-20 08:25:00|11351.4|11349.4|11351.9|11349.9|11354.9|11352.9|11347.4|11345.4|252
1653035400000|2022-05-20 08:30:00|11352.9|11350.9|11363.4|11361.4|11364.9|11362.9|11350.9|11348.9|365
1653035700000|2022-05-20 08:35:00|11363.9|11361.9|11368.9|11366.9|11368.9|11366.9|11357.4|11355.4|710
1653036000000|2022-05-20 08:40:00|11368.4|11366.4|11377.4|11375.4|11378.9|11376.9|11365.9|11363.9|130
1653036300000|2022-05-20 08:45:00|11377.9|11375.9|11374.4|11372.4|11384.4|11382.4|11373.9|11371.9|236
1653036600000|2022-05-20 08:50:00|11374.9|11372.9|11370.4|11368.4|11376.9|11374.9|11368.9|11366.9|126
1653036900000|2022-05-20 08:55:00|11369.9|11367.9|11370.4|11368.4|11371.9|11369.9|11362.9|11360.9|141
1653037200000|2022-05-20 09:00:00|11369.9|11367.9|11365.4|11363.4|11369.9|11367.9|11361.4|11359.4|177
1653037500000|2022-05-20 09:05:00|11364.9|11362.9|11369.9|11367.9|11371.4|11369.4|11364.9|11362.9|131
1653037800000|2022-05-20 09:10:00|11370.4|11368.4|11372.9|11370.9|11373.4|11371.4|11365.4|11363.4|174
1653038100000|2022-05-20 09:15:00|11372.4|11370.4|11368.4|11366.4|11377.9|11375.9|11367.9|11365.9|178
1653038400000|2022-05-20 09:20:00|11367.9|11365.9|11364.4|11362.4|11374.4|11372.4|11362.9|11360.9|107
1653038700000|2022-05-20 09:25:00|11363.9|11361.9|11361.9|11359.9|11368.4|11366.4|11361.4|11359.4|95
1653039000000|2022-05-20 09:30:00|11361.4|11359.4|11357.9|11355.9|11364.4|11362.4|11357.9|11355.9|82
1653039300000|2022-05-20 09:35:00|11357.4|11355.4|11354.4|11352.4|11358.9|11356.9|11346.9|11344.9|131
1653039600000|2022-05-20 09:40:00|11354.9|11352.9|11357.4|11355.4|11360.9|11358.9|11350.9|11348.9|195
1653039900000|2022-05-20 09:45:00|11356.9|11354.9|11363.4|11361.4|11367.4|11365.4|11356.4|11354.4|141
1653040200000|2022-05-20 09:50:00|11364.4|11362.4|11372.4|11370.4|11372.4|11370.4|11363.4|11361.4|206
1653040500000|2022-05-20 09:55:00|11371.9|11369.9|11367.4|11365.4|11373.9|11371.9|11365.4|11363.4|166
1653040800000|2022-05-20 10:00:00|11366.9|11364.9|11363.9|11361.9|11370.9|11368.9|11361.9|11359.9|154
1653041100000|2022-05-20 10:05:00|11363.4|11361.4|11370.9|11368.9|11371.9|11369.9|11362.9|11360.9|140
1653041400000|2022-05-20 10:10:00|11370.4|11368.4|11370.9|11368.9|11372.9|11370.9|11364.9|11362.9|206
1653041700000|2022-05-20 10:15:00|11370.4|11368.4|11364.4|11362.4|11370.9|11368.9|11361.9|11359.9|99
1653042000000|2022-05-20 10:20:00|11364.9|11362.9|11368.9|11366.9|11369.9|11367.9|11364.4|11362.4|90
1653042300000|2022-05-20 10:25:00|11369.4|11367.4|11371.4|11369.4|11373.4|11371.4|11367.4|11365.4|80
1653042600000|2022-05-20 10:30:00|11371.9|11369.9|11367.4|11365.4|11372.4|11370.4|11366.9|11364.9|140
1653042900000|2022-05-20 10:35:00|11367.9|11365.9|11365.4|11363.4|11368.4|11366.4|11363.4|11361.4|100
1653043200000|2022-05-20 10:40:00|11364.9|11362.9|11367.9|11365.9|11371.9|11369.9|11364.9|11362.9|230
1653043500000|2022-05-20 10:45:00|11368.4|11366.4|11370.9|11368.9|11371.4|11369.4|11364.9|11362.9|80
1653043800000|2022-05-20 10:50:00|11371.4|11369.4|11362.9|11360.9|11372.4|11370.4|11360.9|11358.9|69
1653044100000|2022-05-20 10:55:00|11362.4|11360.4|11367.4|11365.4|11368.4|11366.4|11361.9|11359.9|103
1653044400000|2022-05-20 11:00:00|11369.9|11367.9|11368.9|11366.9|11371.9|11369.9|11362.9|11360.9|144
1653044700000|2022-05-20 11:05:00|11369.4|11367.4|11362.4|11360.4|11369.4|11367.4|11358.9|11356.9|108
1653045000000|2022-05-20 11:10:00|11361.9|11359.9|11357.4|11355.4|11362.4|11360.4|11356.9|11354.9|132
1653045300000|2022-05-20 11:15:00|11357.9|11355.9|11355.4|11353.4|11359.4|11357.4|11353.9|11351.9|114
1653045600000|2022-05-20 11:20:00|11355.9|11353.9|11355.4|11353.4|11356.9|11354.9|11352.4|11350.4|114
1653045900000|2022-05-20 11:25:00|11355.9|11353.9|11360.4|11358.4|11360.9|11358.9|11352.9|11350.9|96
1653046200000|2022-05-20 11:30:00|11359.9|11357.9|11367.9|11365.9|11370.4|11368.4|11359.9|11357.9|91
1653046500000|2022-05-20 11:35:00|11367.4|11365.4|11370.9|11368.9|11373.9|11371.9|11364.9|11362.9|144
1653046800000|2022-05-20 11:40:00|11372.2|11370.2|11372.2|11370.2|11374.2|11372.2|11369.7|11367.7|141
1653047100000|2022-05-20 11:45:00|11372.7|11370.7|11372.2|11370.2|11375.2|11373.2|11370.2|11368.2|108
1653047400000|2022-05-20 11:50:00|11372.7|11370.7|11382.2|11380.2|11383.2|11381.2|11372.2|11370.2|111
1653047700000|2022-05-20 11:55:00|11382.7|11380.7|11376.2|11374.2|11385.2|11383.2|11374.7|11372.7|162
1653048000000|2022-05-20 12:00:00|11375.7|11373.7|11379.7|11377.7|11382.7|11380.7|11375.2|11373.2|121
1653048300000|2022-05-20 12:05:00|11380.2|11378.2|11375.2|11373.2|11382.2|11380.2|11374.2|11372.2|90
1653048600000|2022-05-20 12:10:00|11374.7|11372.7|11368.7|11366.7|11376.2|11374.2|11367.2|11365.2|103
1653048900000|2022-05-20 12:15:00|11369.2|11367.2|11369.2|11367.2|11372.2|11370.2|11367.7|11365.7|104
1653049200000|2022-05-20 12:20:00|11369.7|11367.7|11368.2|11366.2|11374.7|11372.7|11368.2|11366.2|89
1653049500000|2022-05-20 12:25:00|11368.7|11366.7|11366.2|11364.2|11371.2|11369.2|11363.2|11361.2|110
1653049800000|2022-05-20 12:30:00|11365.7|11363.7|11364.7|11362.7|11370.2|11368.2|11363.2|11361.2|107
1653050100000|2022-05-20 12:35:00|11365.2|11363.2|11361.2|11359.2|11369.2|11367.2|11359.2|11357.2|144
1653050400000|2022-05-20 12:40:00|11360.7|11358.7|11353.2|11351.2|11362.2|11360.2|11351.7|11349.7|144
1653050700000|2022-05-20 12:45:00|11353.7|11351.7|11347.2|11345.2|11355.2|11353.2|11344.2|11342.2|151
1653051000000|2022-05-20 12:50:00|11347.7|11345.7|11341.7|11339.7|11349.7|11347.7|11340.2|11338.2|150
1653051300000|2022-05-20 12:55:00|11341.2|11339.2|11343.7|11341.7|11344.2|11342.2|11334.2|11332.2|178
1653051600000|2022-05-20 13:00:00|11344.2|11342.2|11349.2|11347.2|11350.2|11348.2|11341.7|11339.7|126
1653051900000|2022-05-20 13:05:00|11349.7|11347.7|11347.2|11345.2|11350.2|11348.2|11342.7|11340.7|76
1653052200000|2022-05-20 13:10:00|11347.7|11345.7|11353.2|11351.2|11355.2|11353.2|11345.7|11343.7|1073
1653052500000|2022-05-20 13:15:00|11353.7|11351.7|11355.2|11353.2|11356.7|11354.7|11351.2|11349.2|86
1653052800000|2022-05-20 13:20:00|11354.7|11352.7|11354.7|11352.7|11357.7|11355.7|11353.2|11351.2|66
1653053100000|2022-05-20 13:25:00|11355.7|11353.7|11346.7|11344.7|11365.2|11363.2|11346.7|11344.7|206
1653053400000|2022-05-20 13:30:00|11347.2|11345.2|11341.7|11339.7|11351.7|11349.7|11338.2|11336.2|553
1653053700000|2022-05-20 13:35:00|11342.2|11340.2|11345.2|11343.2|11348.2|11346.2|11330.2|11328.2|264
1653054000000|2022-05-20 13:40:00|11346.2|11344.2|11350.7|11348.7|11357.2|11355.2|11341.2|11339.2|147
1653054300000|2022-05-20 13:45:00|11351.2|11349.2|11343.2|11341.2|11356.2|11354.2|11338.2|11336.2|201
1653054600000|2022-05-20 13:50:00|11342.7|11340.7|11357.2|11355.2|11358.7|11356.7|11342.2|11340.2|189
1653054900000|2022-05-20 13:55:00|11357.7|11355.7|11360.2|11358.2|11363.2|11361.2|11352.2|11350.2|142
1653055200000|2022-05-20 14:00:00|11359.7|11357.7|11363.2|11361.2|11370.2|11368.2|11356.7|11354.7|450
1653055500000|2022-05-20 14:05:00|11363.7|11361.7|11346.2|11344.2|11363.7|11361.7|11341.2|11339.2|309
1653055800000|2022-05-20 14:10:00|11346.6|11344.6|11359.1|11357.1|11360.1|11358.1|11345.1|11343.1|245
1653056100000|2022-05-20 14:15:00|11359.6|11357.6|11360.1|11358.1|11367.1|11365.1|11356.1|11354.1|180
1653056400000|2022-05-20 14:20:00|11359.6|11357.6|11356.1|11354.1|11361.6|11359.6|11349.1|11347.1|283
1653056700000|2022-05-20 14:25:00|11355.6|11353.6|11360.1|11358.1|11360.6|11358.6|11346.6|11344.6|223
1653057000000|2022-05-20 14:30:00|11359.6|11357.6|11357.6|11355.6|11364.6|11362.6|11354.6|11352.6|204
1653057300000|2022-05-20 14:35:00|11357.1|11355.1|11344.1|11342.1|11357.6|11355.6|11340.6|11338.6|207
1653057600000|2022-05-20 14:40:00|11343.6|11341.6|11354.1|11352.1|11356.1|11354.1|11343.6|11341.6|243
1653057900000|2022-05-20 14:45:00|11354.6|11352.6|11343.1|11341.1|11359.1|11357.1|11342.1|11340.1|125
1653058200000|2022-05-20 14:50:00|11343.6|11341.6|11328.1|11326.1|11345.6|11343.6|11327.1|11325.1|300
1653058500000|2022-05-20 14:55:00|11328.6|11326.6|11309.1|11307.1|11329.1|11327.1|11308.6|11306.6|277
1653058800000|2022-05-20 15:00:00|11308.6|11306.6|11315.6|11313.6|11319.1|11317.1|11306.6|11304.6|382
1653059100000|2022-05-20 15:05:00|11316.1|11314.1|11310.1|11308.1|11319.1|11317.1|11303.6|11301.6|424
1653059400000|2022-05-20 15:10:00|11309.6|11307.6|11305.1|11303.1|11310.6|11308.6|11299.6|11297.6|594
1653059700000|2022-05-20 15:15:00|11304.6|11302.6|11290.1|11288.1|11305.6|11303.6|11286.6|11284.6|645
1653060000000|2022-05-20 15:20:00|11290.6|11288.6|11292.6|11290.6|11304.6|11302.6|11288.1|11286.1|525
1653060300000|2022-05-20 15:25:00|11292.1|11290.1|11306.1|11304.1|11310.1|11308.1|11291.6|11289.6|1149
1653060600000|2022-05-20 15:30:00|11309.1|11307.1|11317.1|11315.1|11324.6|11322.6|11305.6|11303.6|882
1653060900000|2022-05-20 15:35:00|11318.1|11316.1|11299.6|11297.6|11318.1|11316.1|11296.6|11294.6|219
1653061200000|2022-05-20 15:40:00|11300.1|11298.1|11304.1|11302.1|11315.6|11313.6|11299.1|11297.1|164
1653061500000|2022-05-20 15:45:00|11303.6|11301.6|11317.6|11315.6|11318.6|11316.6|11302.6|11300.6|128
1653061800000|2022-05-20 15:50:00|11318.1|11316.1|11320.1|11318.1|11330.6|11328.6|11315.6|11313.6|103
1653062100000|2022-05-20 15:55:00|11320.6|11318.6|11315.6|11313.6|11325.1|11323.1|11315.6|11313.6|84
1653062400000|2022-05-20 16:00:00|11314.1|11312.1|11309.1|11307.1|11315.1|11313.1|11302.6|11300.6|56
1653062700000|2022-05-20 16:05:00|11308.6|11306.6|11291.6|11289.6|11317.1|11315.1|11291.6|11289.6|83
1653063000000|2022-05-20 16:10:00|11290.6|11288.6|11302.1|11300.1|11302.1|11300.1|11283.1|11281.1|81
1653063300000|2022-05-20 16:15:00|11301.1|11299.1|11295.6|11293.6|11302.6|11300.6|11291.6|11289.6|43
1653063600000|2022-05-20 16:20:00|11295.1|11293.1|11309.6|11307.6|11311.1|11309.1|11294.1|11292.1|34
1653063900000|2022-05-20 16:25:00|11309.1|11307.1|11299.1|11297.1|11309.6|11307.6|11294.1|11292.1|49
1653064200000|2022-05-20 16:30:00|11299.6|11297.6|11292.1|11290.1|11303.6|11301.6|11292.1|11290.1|37
1653064500000|2022-05-20 16:35:00|11291.6|11289.6|11284.1|11282.1|11292.6|11290.6|11280.1|11278.1|34
1653064800000|2022-05-20 16:40:00|11283.6|11281.6|11275.1|11273.1|11286.6|11284.6|11274.6|11272.6|43
1653065100000|2022-05-20 16:45:00|11275.6|11273.6|11272.6|11270.6|11276.1|11274.1|11262.6|11260.6|127
1653065400000|2022-05-20 16:50:00|11273.1|11271.1|11268.6|11266.6|11275.1|11273.1|11265.1|11263.1|25
1653065700000|2022-05-20 16:55:00|11269.1|11267.1|11270.6|11268.6|11278.6|11276.6|11267.1|11265.1|46
1653066000000|2022-05-20 17:00:00|11269.6|11267.6|11241.1|11239.1|11271.6|11269.6|11240.6|11238.6|156
1653066300000|2022-05-20 17:05:00|11240.6|11238.6|11233.1|11231.1|11248.1|11246.1|11230.1|11228.1|85
1653066600000|2022-05-20 17:10:00|11233.6|11231.6|11243.6|11241.6|11246.1|11244.1|11232.1|11230.1|65
1653066900000|2022-05-20 17:15:00|11244.1|11242.1|11232.6|11230.6|11247.6|11245.6|11230.6|11228.6|37
1653067200000|2022-05-20 17:20:00|11233.1|11231.1|11238.6|11236.6|11243.1|11241.1|11231.1|11229.1|21
1653067500000|2022-05-20 17:25:00|11237.1|11235.1|11231.6|11229.6|11241.1|11239.1|11230.1|11228.1|22
1653067800000|2022-05-20 17:30:00|11231.1|11229.1|11259.6|11257.6|11259.6|11257.6|11231.1|11229.1|28
1653068100000|2022-05-20 17:35:00|11259.1|11257.1|11258.6|11256.6|11265.1|11263.1|11254.6|11252.6|16
1653068400000|2022-05-20 17:40:00|11259.1|11257.1|11267.6|11265.6|11271.1|11269.1|11254.6|11252.6|10
1653068700000|2022-05-20 17:45:00|11267.1|11265.1|11272.1|11270.1|11278.1|11276.1|11264.6|11262.6|16
1653069000000|2022-05-20 17:50:00|11271.6|11269.6|11277.1|11275.1|11279.6|11277.6|11263.1|11261.1|17
1653069300000|2022-05-20 17:55:00|11277.6|11275.6|11278.6|11276.6|11281.1|11279.1|11274.6|11272.6|8
1653069600000|2022-05-20 18:00:00|11279.1|11277.1|11272.1|11270.1|11281.1|11279.1|11269.6|11267.6|10
1653069900000|2022-05-20 18:05:00|11272.6|11270.6|11269.6|11267.6|11274.1|11272.1|11263.6|11261.6|10
1653070200000|2022-05-20 18:10:00|11270.1|11268.1|11268.6|11266.6|11276.1|11274.1|11266.1|11264.1|7
1653070500000|2022-05-20 18:15:00|11268.1|11266.1|11266.1|11264.1|11271.1|11269.1|11261.1|11259.1|6
1653070800000|2022-05-20 18:20:00|11264.6|11262.6|11270.1|11268.1|11274.6|11272.6|11262.1|11260.1|4
1653071100000|2022-05-20 18:25:00|11270.6|11268.6|11274.1|11272.1|11276.1|11274.1|11267.1|11265.1|11
1653071400000|2022-05-20 18:30:00|11273.6|11271.6|11263.6|11261.6|11278.6|11276.6|11258.6|11256.6|17
1653071700000|2022-05-20 18:35:00|11264.1|11262.1|11268.6|11266.6|11273.6|11271.6|11262.6|11260.6|1
1653072000000|2022-05-20 18:40:00|11269.1|11267.1|11285.6|11283.6|11287.1|11285.1|11267.6|11265.6|21
1653072300000|2022-05-20 18:45:00|11286.1|11284.1|11285.6|11283.6|11287.1|11285.1|11275.6|11273.6|4
1653072600000|2022-05-20 18:50:00|11285.1|11283.1|11293.6|11291.6|11301.6|11299.6|11279.6|11277.6|32
1653072900000|2022-05-20 18:55:00|11294.1|11292.1|11286.1|11284.1|11299.1|11297.1|11285.6|11283.6|17
1653073200000|2022-05-20 19:00:00|11286.6|11284.6|11279.6|11277.6|11290.6|11288.6|11276.6|11274.6|28
1653073500000|2022-05-20 19:05:00|11280.1|11278.1|11272.6|11270.6|11282.1|11280.1|11271.1|11269.1|11
1653073800000|2022-05-20 19:10:00|11273.1|11271.1|11279.1|11277.1|11279.1|11277.1|11269.6|11267.6|53
1653074100000|2022-05-20 19:15:00|11279.6|11277.6|11288.6|11286.6|11292.1|11290.1|11279.1|11277.1|45
1653074400000|2022-05-20 19:20:00|11289.1|11287.1|11292.1|11290.1|11300.1|11298.1|11287.1|11285.1|33
1653074700000|2022-05-20 19:25:00|11292.6|11290.6|11307.1|11305.1|11309.6|11307.6|11290.6|11288.6|31
1653075000000|2022-05-20 19:30:00|11306.6|11304.6|11322.6|11320.6|11323.1|11321.1|11301.1|11299.1|54
1653075300000|2022-05-20 19:35:00|11322.1|11320.1|11327.6|11325.6|11335.6|11333.6|11314.1|11312.1|84
1653075600000|2022-05-20 19:40:00|11327.1|11325.1|11345.6|11343.6|11350.6|11348.6|11327.1|11325.1|48
1653075900000|2022-05-20 19:45:00|11346.1|11344.1|11351.1|11349.1|11351.1|11349.1|11340.1|11338.1|35
1653076200000|2022-05-20 19:50:00|11351.6|11349.6|11342.6|11340.6|11363.6|11361.6|11341.6|11339.6|116
1653076500000|2022-05-20 19:55:00|11343.1|11341.1|11357.2|11351.2|11358.1|11354.1|11340.1|11338.1|48
1653076800000|2022-05-20 20:00:00|11357.1|11351.1|11357.7|11351.7|11366|11360|11353.3|11347.3|0
1653077100000|2022-05-20 20:05:00|11358.1|11352.1|11348|11342|11359.4|11353.4|11345.4|11339.4|0
1653077400000|2022-05-20 20:10:00|11348.1|11342.1|11352.5|11346.5|11352.9|11346.9|11342.8|11336.8|0
1653077700000|2022-05-20 20:15:00|11352.9|11346.9|11362|11356|11363.3|11357.3|11352.5|11346.5|0
1653078000000|2022-05-20 20:20:00|11362.4|11356.4|11357.7|11351.7|11363.3|11357.3|11355.9|11349.9|0
1653078300000|2022-05-20 20:25:00|11358.1|11352.1|11354.2|11348.2|11358.7|11352.7|11352.5|11346.5|0
1653078600000|2022-05-20 20:30:00|11353.8|11347.8|11355.1|11349.1|11358.5|11352.5|11353.8|11347.8|0
1653078900000|2022-05-20 20:35:00|11354.7|11348.7|11357.7|11351.7|11359|11353|11353.3|11347.3|0
1653079200000|2022-05-20 20:40:00|11358.5|11352.5|11363.6|11357.6|11363.6|11357.6|11358.5|11352.5|0
1653079500000|2022-05-20 20:45:00|11363.5|11357.5|11363.6|11357.6|11364.5|11358.5|11361.3|11355.3|0
1653079800000|2022-05-20 20:50:00|11363.5|11357.5|11361.3|11355.3|11363.9|11357.9|11360.6|11354.6|0
1653080100000|2022-05-20 20:55:00|11361|11355|11361.2|11355.2|11362.1|11356.1|11359.1|11353.1|0
1653256800000|2022-05-22 22:00:00|11396|11390|11396.9|11390.9|11400.1|11394.1|11391.7|11385.7|0
1653257100000|2022-05-22 22:05:00|11396.7|11390.7|11394.2|11388.2|11398|11392|11389|11383|0
1653257400000|2022-05-22 22:10:00|11394.4|11388.4|11399.6|11393.6|11400.5|11394.5|11394.2|11388.2|0
1653257700000|2022-05-22 22:15:00|11399.4|11393.4|11398.1|11392.1|11401.6|11395.6|11394.6|11388.6|0
1653258000000|2022-05-22 22:20:00|11398.3|11392.3|11394|11388|11398.3|11392.3|11390.1|11384.1|0
1653258300000|2022-05-22 22:25:00|11393.8|11387.8|11389.5|11383.5|11393.8|11387.8|11383.3|11377.3|0
1653258600000|2022-05-22 22:30:00|11389.8|11383.8|11385.5|11379.5|11392.1|11386.1|11383.9|11377.9|0
1653258900000|2022-05-22 22:35:00|11385.6|11379.6|11396.2|11390.2|11396.2|11390.2|11385.2|11379.2|0
1653259200000|2022-05-22 22:40:00|11396.3|11390.3|11388.9|11382.9|11396.3|11390.3|11388.6|11382.6|0
1653259500000|2022-05-22 22:45:00|11388.6|11382.6|11393.8|11387.8|11397.3|11391.3|11388.6|11382.6|0
1653259800000|2022-05-22 22:50:00|11393.6|11387.6|11396.4|11390.4|11399.1|11393.1|11393.6|11387.6|0
1653260100000|2022-05-22 22:55:00|11396.3|11390.3|11396.8|11390.8|11397.7|11391.7|11395.1|11389.1|0
1653260400000|2022-05-22 23:00:00|11397.4|11391.4|11400.6|11394.6|11403|11397|11397.4|11391.4|0
1653260700000|2022-05-22 23:05:00|11400.5|11394.5|11401.6|11395.6|11404.6|11398.6|11399.7|11393.7|0
1653261000000|2022-05-22 23:10:00|11401.8|11395.8|11405.7|11399.7|11407|11401|11401.3|11395.3|0
1653261300000|2022-05-22 23:15:00|11406.1|11400.1|11402.6|11396.6|11408|11402|11402.4|11396.4|0
1653261600000|2022-05-22 23:20:00|11402.8|11396.8|11404.5|11398.5|11405.4|11399.4|11401.8|11395.8|0
1653261900000|2022-05-22 23:25:00|11405|11399|11410.6|11404.6|11413.6|11407.6|11405|11399|0
1653262200000|2022-05-22 23:30:00|11410.5|11404.5|11407.2|11401.2|11411.2|11405.2|11407.2|11401.2|0
1653262500000|2022-05-22 23:35:00|11407.4|11401.4|11408.5|11402.5|11412|11406|11406.3|11400.3|0
1653262800000|2022-05-22 23:40:00|11408.3|11402.3|11405.9|11399.9|11408.7|11402.7|11404.8|11398.8|0
1653263100000|2022-05-22 23:45:00|11406.1|11400.1|11408.3|11402.3|11412.4|11406.4|11405.9|11399.9|0
1653263400000|2022-05-22 23:50:00|11408.1|11402.1|11406.8|11400.8|11411.6|11405.6|11406.8|11400.8|0
1653263700000|2022-05-22 23:55:00|11407.2|11401.2|11407.6|11401.6|11410.7|11404.7|11406.3|11400.3|0
1653264000000|2022-05-23 00:00:00|11406.9|11400.9|11400.4|11394.4|11408.5|11402.5|11399.8|11393.8|0
1653264300000|2022-05-23 00:05:00|11400.6|11394.6|11401.1|11395.1|11402.4|11396.4|11398|11392|0
1653264600000|2022-05-23 00:10:00|11400.7|11394.7|11404.5|11398.5|11408.5|11402.5|11398|11392|0
1653264900000|2022-05-23 00:15:00|11379.4|11373.4|11396.8|11390.8|11398.8|11392.8|11377.5|11371.5|0
1653265200000|2022-05-23 00:20:00|11397.3|11391.3|11394.8|11388.8|11397.8|11391.8|11390.9|11384.9|0
1653265500000|2022-05-23 00:25:00|11395.8|11389.8|11396.8|11390.8|11398.8|11392.8|11394.8|11388.8|0
1653265800000|2022-05-23 00:30:00|11415.9|11409.9|11417.7|11411.7|11421.4|11415.4|11414.1|11408.1|0
1653266100000|2022-05-23 00:35:00|11417.8|11411.8|11414.1|11408.1|11419.6|11413.6|11414|11408|0
1653266400000|2022-05-23 00:40:00|11414|11408|11417.8|11411.8|11417.8|11411.8|11412.2|11406.2|0
1653266700000|2022-05-23 00:45:00|11418.7|11412.7|11417.7|11411.7|11419.6|11413.6|11417.7|11411.7|0
1653267000000|2022-05-23 00:50:00|11417.8|11411.8|11416.8|11410.8|11417.8|11411.8|11414.1|11408.1|0
1653267300000|2022-05-23 00:55:00|11417.7|11411.7|11415.9|11409.9|11419.5|11413.5|11414|11408|0
1653267600000|2022-05-23 01:00:00|11394.4|11388.4|11398.7|11392.7|11400.6|11394.6|11393.8|11387.8|0
1653267900000|2022-05-23 01:05:00|11399.5|11393.5|11397.1|11391.1|11402.6|11396.6|11393.1|11387.1|0
1653268200000|2022-05-23 01:10:00|11397.9|11391.9|11401.1|11395.1|11405|11399|11397.9|11391.9|0
1653268500000|2022-05-23 01:15:00|11401|11395|11391.2|11385.2|11401.1|11395.1|11389.2|11383.2|0
1653268800000|2022-05-23 01:20:00|11392|11386|11397.1|11391.1|11399.1|11393.1|11391.2|11385.2|0
1653269100000|2022-05-23 01:25:00|11397.9|11391.9|11400.1|11394.1|11403|11397|11397.9|11391.9|0
1653269400000|2022-05-23 01:30:00|11399.6|11393.6|11387.2|11381.2|11401.1|11395.1|11387.2|11381.2|0
1653269700000|2022-05-23 01:35:00|11385.5|11379.5|11393.1|11387.1|11393.1|11387.1|11383.3|11377.3|0
1653270000000|2022-05-23 01:40:00|11392.3|11386.3|11387.2|11381.2|11393.1|11387.1|11383.2|11377.2|0
1653270300000|2022-05-23 01:45:00|11386.3|11380.3|11383.3|11377.3|11387.2|11381.2|11381.3|11375.3|0
1653270600000|2022-05-23 01:50:00|11383.2|11377.2|11381.3|11375.3|11385.2|11379.2|11381.3|11375.3|0
1653270900000|2022-05-23 01:55:00|11381.7|11375.7|11381.3|11375.3|11383.2|11377.2|11379.3|11373.3|0
1653271200000|2022-05-23 02:00:00|11381.2|11375.2|11369.4|11363.4|11385.2|11379.2|11367.4|11361.4|0
1653271500000|2022-05-23 02:05:00|11369.3|11363.3|11367.4|11361.4|11371.3|11365.3|11365.4|11359.4|0
1653271800000|2022-05-23 02:10:00|11367.8|11361.8|11365.3|11359.3|11371.3|11365.3|11365.3|11359.3|0
1653272100000|2022-05-23 02:15:00|11365.4|11359.4|11365.3|11359.3|11366.3|11360.3|11359.4|11353.4|0
1653272400000|2022-05-23 02:20:00|11364.5|11358.5|11369.3|11363.3|11369.3|11363.3|11361.4|11355.4|0
1653272700000|2022-05-23 02:25:00|11368.4|11362.4|11369.3|11363.3|11371.3|11365.3|11367.3|11361.3|0
1653273000000|2022-05-23 02:30:00|11368.8|11362.8|11369.3|11363.3|11369.3|11363.3|11365.3|11359.3|0
1653273300000|2022-05-23 02:35:00|11369.7|11363.7|11371.7|11365.7|11375.2|11369.2|11369.7|11363.7|0
1653273600000|2022-05-23 02:40:00|11372.3|11366.3|11369.3|11363.3|11373.3|11367.3|11369.3|11363.3|0
1653273900000|2022-05-23 02:45:00|11393|11387|11393.9|11387.9|11393.9|11387.9|11392|11386|0
1653274200000|2022-05-23 02:50:00|11392.1|11386.1|11393.9|11387.9|11393.9|11387.9|11390.2|11384.2|0
1653274500000|2022-05-23 02:55:00|11393.8|11387.8|11395.7|11389.7|11395.7|11389.7|11393.8|11387.8|0
1653274800000|2022-05-23 03:00:00|11374.1|11368.1|11383.2|11377.2|11383.2|11377.2|11373.2|11367.2|0
1653275100000|2022-05-23 03:05:00|11382.7|11376.7|11381.2|11375.2|11383.2|11377.2|11379.2|11373.2|0
1653275400000|2022-05-23 03:10:00|11380.8|11374.8|11380.1|11374.1|11382.2|11376.2|11379.1|11373.1|0
1653275700000|2022-05-23 03:15:00|11379.7|11373.7|11375.2|11369.2|11381.1|11375.1|11375.1|11369.1|0
1653276000000|2022-05-23 03:20:00|11375.1|11369.1|11371.2|11365.2|11375.2|11369.2|11371.2|11365.2|0
1653276300000|2022-05-23 03:25:00|11370.3|11364.3|11369.1|11363.1|11373.2|11367.2|11368.2|11362.2|0
1653276600000|2022-05-23 03:30:00|11369.5|11363.5|11371.1|11365.1|11373|11367|11367.1|11361.1|0
1653276900000|2022-05-23 03:35:00|11370.2|11364.2|11369.1|11363.1|11373|11367|11368.1|11362.1|0
1653277200000|2022-05-23 03:40:00|11368.2|11362.2|11371.1|11365.1|11373|11367|11367.1|11361.1|0
1653277500000|2022-05-23 03:45:00|11393.8|11387.8|11395.6|11389.6|11396.5|11390.5|11393.7|11387.7|0
1653277800000|2022-05-23 03:50:00|11396.5|11390.5|11399.3|11393.3|11399.3|11393.3|11396.5|11390.5|0
1653278100000|2022-05-23 03:55:00|11399.2|11393.2|11399.2|11393.2|11401.1|11395.1|11399.2|11393.2|0
1653278400000|2022-05-23 04:00:00|11401|11395|11402.9|11396.9|11402.9|11396.9|11401|11395|0
1653278700000|2022-05-23 04:05:00|11402.8|11396.8|11402.9|11396.9|11402.9|11396.9|11402.8|11396.8|0
1653279000000|2022-05-23 04:10:00|11403.8|11397.8|11410.3|11404.3|11410.4|11404.4|11403.8|11397.8|0
1653279300000|2022-05-23 04:15:00|11408.5|11402.5|11410.3|11404.3|11412.2|11406.2|11406.7|11400.7|0
1653279600000|2022-05-23 04:20:00|11410.4|11404.4|11410.3|11404.3|11410.4|11404.4|11408.5|11402.5|0
1653279900000|2022-05-23 04:25:00|11408.5|11402.5|11410.1|11404.1|11412.1|11406.1|11408.5|11402.5|0
1653280200000|2022-05-23 04:30:00|11411|11405|11415.6|11409.6|11415.6|11409.6|11410.1|11404.1|0
1653280500000|2022-05-23 04:35:00|11415.5|11409.5|11411.8|11405.8|11415.5|11409.5|11411.8|11405.8|0
1653280800000|2022-05-23 04:40:00|11411.9|11405.9|11411.8|11405.8|11411.9|11405.9|11410|11404|0
1653281100000|2022-05-23 04:45:00|11411.9|11405.9|11406.3|11400.3|11411.9|11405.9|11406.3|11400.3|0
1653281400000|2022-05-23 04:50:00|11406.2|11400.2|11402.6|11396.6|11406.3|11400.3|11402.5|11396.5|0
1653281700000|2022-05-23 04:55:00|11403.5|11397.5|11406.3|11400.3|11406.3|11400.3|11402.6|11396.6|0
1653282000000|2022-05-23 05:00:00|11384.2|11378.2|11384.6|11378.6|11384.6|11378.6|11380.7|11374.7|0
1653282300000|2022-05-23 05:05:00|11383.8|11377.8|11386.9|11380.9|11386.9|11380.9|11382.7|11376.7|0
1653282600000|2022-05-23 05:10:00|11386|11380|11384.9|11378.9|11386.9|11380.9|11382.9|11376.9|0
1653282900000|2022-05-23 05:15:00|11406.6|11400.6|11404.7|11398.7|11408.4|11402.4|11404.7|11398.7|0
1653283200000|2022-05-23 05:20:00|11406.5|11400.5|11408.3|11402.3|11408.4|11402.4|11404.7|11398.7|0
1653283500000|2022-05-23 05:25:00|11406.5|11400.5|11410.2|11404.2|11410.2|11404.2|11406.5|11400.5|0
1653283800000|2022-05-23 05:30:00|11410.1|11404.1|11404.7|11398.7|11410.2|11404.2|11402.8|11396.8|0
1653284100000|2022-05-23 05:35:00|11404.6|11398.6|11406.6|11400.6|11408.4|11402.4|11402.8|11396.8|0
1653284400000|2022-05-23 05:40:00|11408.4|11402.4|11406.6|11400.6|11410.3|11404.3|11406.6|11400.6|0
1653284700000|2022-05-23 05:45:00|11386.1|11380.1|11405.1|11399.1|11407.1|11401.1|11385.1|11379.1|0
1653285000000|2022-05-23 05:50:00|11405.5|11399.5|11404|11398|11407.1|11401.1|11402.1|11396.1|0
1653285300000|2022-05-23 05:55:00|11403.6|11397.6|11394.1|11388.1|11407|11401|11394.1|11388.1|0
1653285600000|2022-05-23 06:00:00|11400.1|11398.1|11411.6|11409.6|11421.1|11419.1|11399.6|11397.6|32
1653285900000|2022-05-23 06:05:00|11412.1|11410.1|11426.6|11424.6|11427.6|11425.6|11406.6|11404.6|66
1653286200000|2022-05-23 06:10:00|11427.6|11425.6|11427.6|11425.6|11429.6|11427.6|11421.6|11419.6|35
1653286500000|2022-05-23 06:15:00|11427.1|11425.1|11436.1|11434.1|11441.1|11439.1|11425.1|11423.1|49
1653286800000|2022-05-23 06:20:00|11436.6|11434.6|11446.6|11444.6|11450.6|11448.6|11435.1|11433.1|45
1653287100000|2022-05-23 06:25:00|11446.1|11444.1|11440.1|11438.1|11447.1|11445.1|11433.6|11431.6|29
1653287400000|2022-05-23 06:30:00|11440.6|11438.6|11448.1|11446.1|11451.1|11449.1|11437.1|11435.1|64
1653287700000|2022-05-23 06:35:00|11448.6|11446.6|11463.6|11461.6|11466.1|11464.1|11441.6|11439.6|114
1653288000000|2022-05-23 06:40:00|11464.1|11462.1|11464.1|11462.1|11465.1|11463.1|11459.1|11457.1|48
1653288300000|2022-05-23 06:45:00|11464.6|11462.6|11451.1|11449.1|11466.6|11464.6|11448.6|11446.6|77
1653288600000|2022-05-23 06:50:00|11451.6|11449.6|11444.1|11442.1|11452.1|11450.1|11444.1|11442.1|75
1653288900000|2022-05-23 06:55:00|11443.6|11441.6|11449.6|11447.6|11457.6|11455.6|11438.6|11436.6|224
1653289200000|2022-05-23 07:00:00|11450.6|11448.6|11439.1|11437.1|11473.1|11471.1|11432.1|11430.1|794
1653289500000|2022-05-23 07:05:00|11438.6|11436.6|11458.6|11456.6|11458.6|11456.6|11438.1|11436.1|473
1653289800000|2022-05-23 07:10:00|11459.1|11457.1|11448.6|11446.6|11465.1|11463.1|11444.1|11442.1|486
1653290100000|2022-05-23 07:15:00|11449.1|11447.1|11445.1|11443.1|11452.6|11450.6|11434.1|11432.1|288
1653290400000|2022-05-23 07:20:00|11444.6|11442.6|11428.6|11426.6|11444.6|11442.6|11425.1|11423.1|291
1653290700000|2022-05-23 07:25:00|11429.1|11427.1|11428.6|11426.6|11435.6|11433.6|11423.6|11421.6|236
1653291000000|2022-05-23 07:30:00|11427.6|11425.6|11433.1|11431.1|11442.6|11440.6|11419.1|11417.1|260
1653291300000|2022-05-23 07:35:00|11433.6|11431.6|11435.6|11433.6|11438.1|11436.1|11429.6|11427.6|253
1653291600000|2022-05-23 07:40:00|11434|11432|11422.5|11420.5|11434.5|11432.5|11416|11414|257
1653291900000|2022-05-23 07:45:00|11422|11420|11426.5|11424.5|11429.5|11427.5|11422|11420|221
1653292200000|2022-05-23 07:50:00|11427|11425|11429|11427|11435|11433|11423|11421|225
1653292500000|2022-05-23 07:55:00|11430|11428|11432|11430|11434|11432|11422.5|11420.5|147
1653292800000|2022-05-23 08:00:00|11431.5|11429.5|11413|11411|11447.5|11445.5|11412.5|11410.5|273
1653293100000|2022-05-23 08:05:00|11412.5|11410.5|11413.5|11411.5|11419.5|11417.5|11410.5|11408.5|201
1653293400000|2022-05-23 08:10:00|11413|11411|11399.5|11397.5|11417|11415|11396.5|11394.5|131
1653293700000|2022-05-23 08:15:00|11399|11397|11391.5|11389.5|11404|11402|11388.5|11386.5|296
1653294000000|2022-05-23 08:20:00|11392.5|11390.5|11389.5|11387.5|11401|11399|11389.5|11387.5|148
1653294300000|2022-05-23 08:25:00|11389|11387|11401.5|11399.5|11402|11400|11388.5|11386.5|145
1653294600000|2022-05-23 08:30:00|11401|11399|11388.5|11386.5|11404|11402|11388.5|11386.5|112
1653294900000|2022-05-23 08:35:00|11388|11386|11382.5|11380.5|11388|11386|11378.5|11376.5|236
1653295200000|2022-05-23 08:40:00|11382|11380|11373.5|11371.5|11390|11388|11372.5|11370.5|328
1653295500000|2022-05-23 08:45:00|11374|11372|11381.5|11379.5|11384.5|11382.5|11374|11372|147
1653295800000|2022-05-23 08:50:00|11381|11379|11372|11370|11381.5|11379.5|11368|11366|116
1653296100000|2022-05-23 08:55:00|11371.5|11369.5|11367|11365|11375|11373|11364|11362|82
1653296400000|2022-05-23 09:00:00|11367.5|11365.5|11363.5|11361.5|11370.5|11368.5|11357.5|11355.5|123
1653296700000|2022-05-23 09:05:00|11363|11361|11357|11355|11366.5|11364.5|11356.5|11354.5|89
1653297000000|2022-05-23 09:10:00|11357.5|11355.5|11361|11359|11368.5|11366.5|11357.5|11355.5|99
1653297300000|2022-05-23 09:15:00|11361.5|11359.5|11361|11359|11362.5|11360.5|11348.5|11346.5|87
1653297600000|2022-05-23 09:20:00|11361.5|11359.5|11376.5|11374.5|11376.5|11374.5|11361.5|11359.5|75
1653297900000|2022-05-23 09:25:00|11377|11375|11387.5|11385.5|11389.5|11387.5|11375|11373|85
1653298200000|2022-05-23 09:30:00|11388|11386|11389|11387|11393|11391|11385|11383|78
1653298500000|2022-05-23 09:35:00|11389.5|11387.5|11391.5|11389.5|11398|11396|11388|11386|94
1653298800000|2022-05-23 09:40:00|11391|11389|11390|11388|11395|11393|11389|11387|98
1653299100000|2022-05-23 09:45:00|11390.5|11388.5|11381|11379|11391|11389|11380.5|11378.5|77
1653299400000|2022-05-23 09:50:00|11380.5|11378.5|11381|11379|11384.5|11382.5|11378.5|11376.5|57
1653299700000|2022-05-23 09:55:00|11380.5|11378.5|11374.5|11372.5|11380.5|11378.5|11366.5|11364.5|77
1653300000000|2022-05-23 10:00:00|11375|11373|11378.5|11376.5|11381|11379|11375|11373|81
1653300300000|2022-05-23 10:05:00|11378|11376|11385.5|11383.5|11388|11386|11376|11374|66
1653300600000|2022-05-23 10:10:00|11386|11384|11398|11396|11400|11398|11382|11380|122
1653300900000|2022-05-23 10:15:00|11398.5|11396.5|11390.5|11388.5|11401|11399|11390.5|11388.5|77
1653301200000|2022-05-23 10:20:00|11390|11388|11393.5|11391.5|11394|11392|11381.5|11379.5|122
1653301500000|2022-05-23 10:25:00|11394|11392|11401|11399|11401|11399|11393|11391|146
1653301800000|2022-05-23 10:30:00|11402|11400|11409.5|11407.5|11410|11408|11399|11397|108
1653302100000|2022-05-23 10:35:00|11410|11408|11412|11410|11412|11410|11406|11404|73
1653302400000|2022-05-23 10:40:00|11411.5|11409.5|11411|11409|11415|11413|11408|11406|117
1653302700000|2022-05-23 10:45:00|11412|11410|11414|11412|11419|11417|11407|11405|111
1653303000000|2022-05-23 10:50:00|11413.5|11411.5|11404|11402|11415.5|11413.5|11402|11400|214
1653303300000|2022-05-23 10:55:00|11404.5|11402.5|11411|11409|11411.5|11409.5|11402.5|11400.5|134
1653303600000|2022-05-23 11:00:00|11410.5|11408.5|11400.5|11398.5|11411|11409|11399.5|11397.5|109
1653303900000|2022-05-23 11:05:00|11400|11398|11398|11396|11401|11399|11393|11391|225
1653304200000|2022-05-23 11:10:00|11397.5|11395.5|11396|11394|11402|11400|11395.5|11393.5|80
1653304500000|2022-05-23 11:15:00|11396.5|11394.5|11387|11385|11398|11396|11385.5|11383.5|108
1653304800000|2022-05-23 11:20:00|11386.5|11384.5|11380.5|11378.5|11388|11386|11378|11376|53
1653305100000|2022-05-23 11:25:00|11380|11378|11386|11384|11389.5|11387.5|11380|11378|113
1653305400000|2022-05-23 11:30:00|11385.5|11383.5|11380|11378|11388|11386|11380|11378|107
1653305700000|2022-05-23 11:35:00|11379.5|11377.5|11377.5|11375.5|11383.5|11381.5|11375|11373|83
1653306000000|2022-05-23 11:40:00|11376.9|11374.9|11387.4|11385.4|11389.9|11387.9|11376.4|11374.4|94
1653306300000|2022-05-23 11:45:00|11386.9|11384.9|11380.9|11378.9|11387.4|11385.4|11379.4|11377.4|74
1653306600000|2022-05-23 11:50:00|11381.4|11379.4|11385.4|11383.4|11391.4|11389.4|11381.4|11379.4|213
1653306900000|2022-05-23 11:55:00|11385.9|11383.9|11394.4|11392.4|11394.4|11392.4|11384.9|11382.9|44
1653307200000|2022-05-23 12:00:00|11394.9|11392.9|11399.9|11397.9|11401.9|11399.9|11394.4|11392.4|112
1653307500000|2022-05-23 12:05:00|11400.4|11398.4|11388.4|11386.4|11401.4|11399.4|11387.9|11385.9|89
1653307800000|2022-05-23 12:10:00|11387.9|11385.9|11389.9|11387.9|11393.4|11391.4|11385.9|11383.9|158
1653308100000|2022-05-23 12:15:00|11390.4|11388.4|11391.9|11389.9|11395.9|11393.9|11385.9|11383.9|120
1653308400000|2022-05-23 12:20:00|11391.4|11389.4|11382.9|11380.9|11394.4|11392.4|11380.9|11378.9|337
1653308700000|2022-05-23 12:25:00|11383.4|11381.4|11377.4|11375.4|11384.9|11382.9|11371.4|11369.4|734
1653309000000|2022-05-23 12:30:00|11377.9|11375.9|11381.9|11379.9|11382.9|11380.9|11376.4|11374.4|129
1653309300000|2022-05-23 12:35:00|11382.4|11380.4|11397.4|11395.4|11398.4|11396.4|11382.4|11380.4|73
1653309600000|2022-05-23 12:40:00|11396.9|11394.9|11390.4|11388.4|11399.4|11397.4|11389.4|11387.4|97
1653309900000|2022-05-23 12:45:00|11389.9|11387.9|11388.9|11386.9|11394.4|11392.4|11386.9|11384.9|76
1653310200000|2022-05-23 12:50:00|11389.4|11387.4|11380.9|11378.9|11392.4|11390.4|11380.4|11378.4|86
1653310500000|2022-05-23 12:55:00|11379.9|11377.9|11378.4|11376.4|11382.9|11380.9|11377.9|11375.9|558
1653310800000|2022-05-23 13:00:00|11378.9|11376.9|11385.4|11383.4|11386.9|11384.9|11376.4|11374.4|63
1653311100000|2022-05-23 13:05:00|11385.9|11383.9|11386.4|11384.4|11386.4|11384.4|11381.4|11379.4|80
1653311400000|2022-05-23 13:10:00|11386.9|11384.9|11394.9|11392.9|11396.4|11394.4|11386.9|11384.9|120
1653311700000|2022-05-23 13:15:00|11395.4|11393.4|11388.9|11386.9|11396.4|11394.4|11387.9|11385.9|75
1653312000000|2022-05-23 13:20:00|11389.4|11387.4|11386.4|11384.4|11389.9|11387.9|11383.4|11381.4|57
1653312300000|2022-05-23 13:25:00|11385.9|11383.9|11381.9|11379.9|11387.9|11385.9|11380.4|11378.4|80
1653312600000|2022-05-23 13:30:00|11381.4|11379.4|11386.9|11384.9|11391.9|11389.9|11374.4|11372.4|254
1653312900000|2022-05-23 13:35:00|11387.4|11385.4|11386.9|11384.9|11388.9|11386.9|11375.9|11373.9|222
1653313200000|2022-05-23 13:40:00|11386.4|11384.4|11412.4|11410.4|11413.4|11411.4|11380.9|11378.9|194
1653313500000|2022-05-23 13:45:00|11411.4|11409.4|11417.9|11415.9|11419.9|11417.9|11407.4|11405.4|234
1653313800000|2022-05-23 13:50:00|11418.4|11416.4|11410.4|11408.4|11421.9|11419.9|11408.4|11406.4|239
1653314100000|2022-05-23 13:55:00|11410.9|11408.9|11402.4|11400.4|11415.4|11413.4|11399.9|11397.9|163
1653314400000|2022-05-23 14:00:00|11402.9|11400.9|11385.9|11383.9|11405.4|11403.4|11381.4|11379.4|205
1653314700000|2022-05-23 14:05:00|11386.4|11384.4|11392.9|11390.9|11400.9|11398.9|11383.4|11381.4|399
1653315000000|2022-05-23 14:10:00|11393|11391|11411.5|11409.5|11413.5|11411.5|11392|11390|422
1653315300000|2022-05-23 14:15:00|11412|11410|11423.5|11421.5|11427.5|11425.5|11406|11404|260
1653315600000|2022-05-23 14:20:00|11423|11421|11429.5|11427.5|11433.5|11431.5|11418.5|11416.5|334
1653315900000|2022-05-23 14:25:00|11430|11428|11432.5|11430.5|11433|11431|11412.5|11410.5|296
1653316200000|2022-05-23 14:30:00|11432|11430|11439.5|11437.5|11440.5|11438.5|11427.5|11425.5|272
1653316500000|2022-05-23 14:35:00|11439|11437|11431|11429|11440.5|11438.5|11427.5|11425.5|201
1653316800000|2022-05-23 14:40:00|11431.5|11429.5|11436|11434|11439.5|11437.5|11429.5|11427.5|159
1653317100000|2022-05-23 14:45:00|11436.5|11434.5|11432|11430|11440.5|11438.5|11422|11420|1180
1653317400000|2022-05-23 14:50:00|11431.5|11429.5|11431.5|11429.5|11435|11433|11419.5|11417.5|230
1653317700000|2022-05-23 14:55:00|11431|11429|11437.5|11435.5|11441|11439|11429|11427|202
1653318000000|2022-05-23 15:00:00|11438|11436|11453.5|11451.5|11455|11453|11436.5|11434.5|1243
1653318300000|2022-05-23 15:05:00|11454|11452|11452.5|11450.5|11456.5|11454.5|11449.5|11447.5|205
1653318600000|2022-05-23 15:10:00|11453|11451|11455.5|11453.5|11457.5|11455.5|11447.5|11445.5|1305
1653318900000|2022-05-23 15:15:00|11454.5|11452.5|11458.5|11456.5|11458.5|11456.5|11449|11447|490
1653319200000|2022-05-23 15:20:00|11458|11456|11466.5|11464.5|11469|11467|11452.5|11450.5|511
1653319500000|2022-05-23 15:25:00|11467|11465|11467.5|11465.5|11468|11466|11454.5|11452.5|1490
1653319800000|2022-05-23 15:30:00|11468|11466|11496|11494|11498|11496|11464.5|11462.5|1238
1653320100000|2022-05-23 15:35:00|11496.5|11494.5|11499.5|11497.5|11499.5|11497.5|11488.5|11486.5|258
1653320400000|2022-05-23 15:40:00|11500|11498|11496.5|11494.5|11504|11502|11495|11493|87
1653320700000|2022-05-23 15:45:00|11496|11494|11494.5|11492.5|11501.5|11499.5|11490|11488|115
1653321000000|2022-05-23 15:50:00|11495|11493|11495.5|11493.5|11497|11495|11490|11488|16
1653321300000|2022-05-23 15:55:00|11496|11494|11493|11491|11501.5|11499.5|11493|11491|35
1653321600000|2022-05-23 16:00:00|11493.5|11491.5|11497.5|11495.5|11499|11497|11490.5|11488.5|44
1653321900000|2022-05-23 16:05:00|11497|11495|11500|11498|11503|11501|11493|11491|70
1653322200000|2022-05-23 16:10:00|11499.5|11497.5|11493|11491|11500|11498|11490.5|11488.5|31
1653322500000|2022-05-23 16:15:00|11493.5|11491.5|11488|11486|11497|11495|11487.5|11485.5|52
1653322800000|2022-05-23 16:20:00|11488.5|11486.5|11492.5|11490.5|11494.5|11492.5|11488|11486|25
1653323100000|2022-05-23 16:25:00|11492|11490|11482.5|11480.5|11492.5|11490.5|11480.5|11478.5|49
1653323400000|2022-05-23 16:30:00|11483.5|11481.5|11484.5|11482.5|11488|11486|11475|11473|46
1653323700000|2022-05-23 16:35:00|11484|11482|11485|11483|11486.5|11484.5|11480|11478|14
1653324000000|2022-05-23 16:40:00|11484.5|11482.5|11475|11473|11485|11483|11472.5|11470.5|11
1653324300000|2022-05-23 16:45:00|11475.5|11473.5|11461.5|11459.5|11475.5|11473.5|11461.5|11459.5|15
1653324600000|2022-05-23 16:50:00|11462|11460|11463|11461|11463.5|11461.5|11458.5|11456.5|24
1653324900000|2022-05-23 16:55:00|11463.5|11461.5|11468.5|11466.5|11470|11468|11462|11460|22
1653325200000|2022-05-23 17:00:00|11469|11467|11465.5|11463.5|11472|11470|11465.5|11463.5|28
1653325500000|2022-05-23 17:05:00|11464.5|11462.5|11469.5|11467.5|11470|11468|11463|11461|66
1653325800000|2022-05-23 17:10:00|11469|11467|11469|11467|11471.5|11469.5|11466|11464|15
1653326100000|2022-05-23 17:15:00|11468.5|11466.5|11456|11454|11469|11467|11452|11450|24
1653326400000|2022-05-23 17:20:00|11455.5|11453.5|11457|11455|11458.5|11456.5|11449.5|11447.5|17
1653326700000|2022-05-23 17:25:00|11457.5|11455.5|11462|11460|11467|11465|11456.5|11454.5|11
1653327000000|2022-05-23 17:30:00|11461.5|11459.5|11466|11464|11471|11469|11458.5|11456.5|16
1653327300000|2022-05-23 17:35:00|11465.5|11463.5|11468|11466|11472.5|11470.5|11464|11462|15
1653327600000|2022-05-23 17:40:00|11467.5|11465.5|11469.5|11467.5|11470.5|11468.5|11464|11462|6
1653327900000|2022-05-23 17:45:00|11470|11468|11475.5|11473.5|11478|11476|11466.5|11464.5|18
1653328200000|2022-05-23 17:50:00|11475|11473|11470.5|11468.5|11476|11474|11470.5|11468.5|8
1653328500000|2022-05-23 17:55:00|11471|11469|11475.5|11473.5|11477|11475|11470|11468|10
1653328800000|2022-05-23 18:00:00|11477|11475|11475.5|11473.5|11483|11481|11471.5|11469.5|12
1653329100000|2022-05-23 18:05:00|11476.5|11474.5|11473.5|11471.5|11477.5|11475.5|11473|11471|16
1653329400000|2022-05-23 18:10:00|11473|11471|11482|11480|11484|11482|11473|11471|28
1653329700000|2022-05-23 18:15:00|11482.5|11480.5|11483|11481|11484.5|11482.5|11479|11477|3
1653330000000|2022-05-23 18:20:00|11482.5|11480.5|11481|11479|11485.5|11483.5|11479|11477|6
1653330300000|2022-05-23 18:25:00|11481.5|11479.5|11474|11472|11484|11482|11472|11470|10
1653330600000|2022-05-23 18:30:00|11475|11473|11476|11474|11476|11474|11470.5|11468.5|13
1653330900000|2022-05-23 18:35:00|11473|11471|11475.5|11473.5|11477.5|11475.5|11471.5|11469.5|10
1653331200000|2022-05-23 18:40:00|11476|11474|11484.5|11482.5|11484.5|11482.5|11472|11470|16
1653331500000|2022-05-23 18:45:00|11486.5|11484.5|11473|11471|11486.5|11484.5|11471.5|11469.5|15
1653331800000|2022-05-23 18:50:00|11472.5|11470.5|11473.5|11471.5|11476.5|11474.5|11466.5|11464.5|5
1653332100000|2022-05-23 18:55:00|11474|11472|11469|11467|11475|11473|11467|11465|3
1653332400000|2022-05-23 19:00:00|11469.5|11467.5|11477.5|11475.5|11478.5|11476.5|11468|11466|6
1653332700000|2022-05-23 19:05:00|11478|11476|11482.5|11480.5|11484|11482|11474.5|11472.5|7
1653333000000|2022-05-23 19:10:00|11482|11480|11471|11469|11483|11481|11465.5|11463.5|7
1653333300000|2022-05-23 19:15:00|11471.5|11469.5|11471|11469|11473.5|11471.5|11464|11462|14
1653333600000|2022-05-23 19:20:00|11470.5|11468.5|11459.5|11457.5|11472|11470|11455.5|11453.5|13
1653333900000|2022-05-23 19:25:00|11460|11458|11461.5|11459.5|11463.5|11461.5|11457.5|11455.5|17
1653334200000|2022-05-23 19:30:00|11461|11459|11469|11467|11472.5|11470.5|11461|11459|23
1653334500000|2022-05-23 19:35:00|11469.5|11467.5|11462|11460|11477.5|11475.5|11462|11460|8
1653334800000|2022-05-23 19:40:00|11462.5|11460.5|11455|11453|11465.5|11463.5|11451|11449|26
1653335100000|2022-05-23 19:45:00|11454.5|11452.5|11450.5|11448.5|11456|11454|11448.5|11446.5|17
1653335400000|2022-05-23 19:50:00|11453.5|11451.5|11460|11458|11466|11464|11453.5|11451.5|36
1653335700000|2022-05-23 19:55:00|11459.5|11457.5|11473|11467|11473|11469|11455.5|11453.5|58
1653336000000|2022-05-23 20:00:00|11473.7|11467.7|11474.8|11468.8|11480.1|11474.1|11473.7|11467.7|0
1653336300000|2022-05-23 20:05:00|11474.9|11468.9|11488.8|11482.8|11489.1|11483.1|11474.5|11468.5|0
1653336600000|2022-05-23 20:10:00|11488.7|11482.7|11479.9|11473.9|11488.8|11482.8|11478.6|11472.6|0
1653336900000|2022-05-23 20:15:00|11479.5|11473.5|11483.2|11477.2|11484.9|11478.9|11479|11473|0
1653337200000|2022-05-23 20:20:00|11482.8|11476.8|11480.7|11474.7|11482.8|11476.8|11480|11474|0
1653337500000|2022-05-23 20:25:00|11481.1|11475.1|11480|11474|11482.6|11476.6|11479.6|11473.6|0
1653337800000|2022-05-23 20:30:00|11480.2|11474.2|11480.2|11474.2|11481.8|11475.8|11479.6|11473.6|0
1653338100000|2022-05-23 20:35:00|11480.4|11474.4|11481.8|11475.8|11481.8|11475.8|11479.6|11473.6|0
1653338400000|2022-05-23 20:40:00|11481.5|11475.5|11481.1|11475.1|11482.6|11476.6|11480.7|11474.7|0
1653338700000|2022-05-23 20:45:00|11480.7|11474.7|11481.1|11475.1|11481.5|11475.5|11480|11474|0
1653339000000|2022-05-23 20:50:00|11481.5|11475.5|11481.5|11475.5|11483|11477|11481.5|11475.5|0
1653339300000|2022-05-23 20:55:00|11481.3|11475.3|11483|11477|11484.3|11478.3|11480.7|11474.7|0
1653339600000|2022-05-23 21:00:00|11482.8|11476.8|11483.7|11477.7|11483.7|11477.7|11482.6|11476.6|0
1653339900000|2022-05-23 21:05:00|11483.5|11477.5|11480|11474|11483.5|11477.5|11480|11474|0
1653340200000|2022-05-23 21:10:00|11480.5|11474.5|11474.8|11468.8|11480.5|11474.5|11474.4|11468.4|0
1653340500000|2022-05-23 21:15:00|11474.9|11468.9|11465.4|11459.4|11474.9|11468.9|11463.4|11457.4|0
1653340800000|2022-05-23 21:20:00|11465.1|11459.1|11462.4|11456.4|11465.1|11459.1|11461.3|11455.3|0
1653341100000|2022-05-23 21:25:00|11462.3|11456.3|11458.9|11452.9|11462.4|11456.4|11457.6|11451.6|0
1653341400000|2022-05-23 21:30:00|11459.7|11453.7|11453.9|11447.9|11459.7|11453.7|11453.9|11447.9|0
1653341700000|2022-05-23 21:35:00|11455|11449|11451.4|11445.4|11455.4|11449.4|11451|11445|0
1653342000000|2022-05-23 21:40:00|11451.6|11445.6|11448.2|11442.2|11454.2|11448.2|11447.5|11441.5|0
1653342300000|2022-05-23 21:45:00|11447.8|11441.8|11456.6|11450.6|11458.1|11452.1|11447.6|11441.6|0
1653342600000|2022-05-23 21:50:00|11456.8|11450.8|11452.5|11446.5|11456.8|11450.8|11451|11445|0
1653342900000|2022-05-23 21:55:00|11453.1|11447.1|11451.6|11445.6|11455.3|11449.3|11451.6|11445.6|0
1653343200000|2022-05-23 22:00:00|11451.2|11445.2|11422.6|11416.6|11451.2|11445.2|11410.2|11404.2|0
1653343500000|2022-05-23 22:05:00|11422.4|11416.4|11427.5|11421.5|11430.9|11424.9|11418.7|11412.7|0
1653343800000|2022-05-23 22:10:00|11427.9|11421.9|11435.5|11429.5|11436.1|11430.1|11425.4|11419.4|0
1653344100000|2022-05-23 22:15:00|11435.7|11429.7|11431.5|11425.5|11437.6|11431.6|11429.5|11423.5|0
1653344400000|2022-05-23 22:20:00|11431.3|11425.3|11425.9|11419.9|11433.2|11427.2|11423.9|11417.9|0
1653344700000|2022-05-23 22:25:00|11426.1|11420.1|11433.3|11427.3|11436.6|11430.6|11426.1|11420.1|0
1653345000000|2022-05-23 22:30:00|11433.1|11427.1|11439.4|11433.4|11439.6|11433.6|11430.5|11424.5|0
1653345300000|2022-05-23 22:35:00|11439.2|11433.2|11435.9|11429.9|11440.4|11434.4|11434.6|11428.6|0
1653345600000|2022-05-23 22:40:00|11436.3|11430.3|11438.5|11432.5|11438.9|11432.9|11435.7|11429.7|0
1653345900000|2022-05-23 22:45:00|11438.7|11432.7|11444|11438|11444.4|11438.4|11438.7|11432.7|0
1653346200000|2022-05-23 22:50:00|11443.5|11437.5|11440.5|11434.5|11444|11438|11438.2|11432.2|0
1653346500000|2022-05-23 22:55:00|11440.7|11434.7|11444.8|11438.8|11446.3|11440.3|11440.7|11434.7|0
1653346800000|2022-05-23 23:00:00|11445.3|11439.3|11447|11441|11447.4|11441.4|11444.8|11438.8|0
1653347100000|2022-05-23 23:05:00|11446.6|11440.6|11448.7|11442.7|11449.1|11443.1|11445.9|11439.9|0
1653347400000|2022-05-23 23:10:00|11448.3|11442.3|11445.7|11439.7|11449.1|11443.1|11445.2|11439.2|0
1653347700000|2022-05-23 23:15:00|11445.5|11439.5|11438.4|11432.4|11445.9|11439.9|11436.9|11430.9|0
1653348000000|2022-05-23 23:20:00|11438.8|11432.8|11439.6|11433.6|11440.1|11434.1|11438.4|11432.4|0
1653348300000|2022-05-23 23:25:00|11439.5|11433.5|11438.1|11432.1|11442.4|11436.4|11437.9|11431.9|0
1653348600000|2022-05-23 23:30:00|11438|11432|11440.1|11434.1|11440.1|11434.1|11437.7|11431.7|0
1653348900000|2022-05-23 23:35:00|11440|11434|11442.3|11436.3|11442.7|11436.7|11439.5|11433.5|0
1653349200000|2022-05-23 23:40:00|11442.5|11436.5|11446.8|11440.8|11447|11441|11442.5|11436.5|0
1653349500000|2022-05-23 23:45:00|11447|11441|11446.6|11440.6|11447|11441|11444.5|11438.5|0
1653349800000|2022-05-23 23:50:00|11447|11441|11447.3|11441.3|11451.3|11445.3|11446.2|11440.2|0
1653350100000|2022-05-23 23:55:00|11447.4|11441.4|11449|11443|11451.1|11445.1|11446.8|11440.8|0
1653350400000|2022-05-24 00:00:00|11448.3|11442.3|11442.5|11436.5|11449|11443|11438.4|11432.4|0
1653350700000|2022-05-24 00:05:00|11442.7|11436.7|11446.6|11440.6|11447|11441|11441.9|11435.9|0
1653351000000|2022-05-24 00:10:00|11446.4|11440.4|11446.2|11440.2|11449.4|11443.4|11445.1|11439.1|0
1653351300000|2022-05-24 00:15:00|11447.7|11441.7|11444.4|11438.4|11455.9|11449.9|11441.7|11435.7|0
1653351600000|2022-05-24 00:20:00|11444|11438|11440.4|11434.4|11444.4|11438.4|11438.5|11432.5|0
1653351900000|2022-05-24 00:25:00|11440.5|11434.5|11438.4|11432.4|11441.4|11435.4|11438.4|11432.4|0
1653352200000|2022-05-24 00:30:00|11436.7|11430.7|11440.4|11434.4|11445.9|11439.9|11436.7|11430.7|0
1653352500000|2022-05-24 00:35:00|11441.3|11435.3|11442.2|11436.2|11442.3|11436.3|11439.5|11433.5|0
1653352800000|2022-05-24 00:40:00|11442.3|11436.3|11442.2|11436.2|11444.1|11438.1|11440.3|11434.3|0
1653353100000|2022-05-24 00:45:00|11442|11436|11446.4|11440.4|11446.4|11440.4|11438.4|11432.4|0
1653353400000|2022-05-24 00:50:00|11445.5|11439.5|11444.4|11438.4|11446.4|11440.4|11444.4|11438.4|0
1653353700000|2022-05-24 00:55:00|11443.5|11437.5|11440.4|11434.4|11443.5|11437.5|11440.4|11434.4|0
1653354000000|2022-05-24 01:00:00|11440.8|11434.8|11438.4|11432.4|11442.4|11436.4|11438.4|11432.4|0
1653354300000|2022-05-24 01:05:00|11437.6|11431.6|11438.5|11432.5|11440.4|11434.4|11430.5|11424.5|0
1653354600000|2022-05-24 01:10:00|11438.9|11432.9|11436.4|11430.4|11442.4|11436.4|11436.4|11430.4|0
1653354900000|2022-05-24 01:15:00|11438.4|11432.4|11436.5|11430.5|11438.4|11432.4|11429.2|11423.2|0
1653355200000|2022-05-24 01:20:00|11435.6|11429.6|11436.5|11430.5|11440.2|11434.2|11432.8|11426.8|0
1653355500000|2022-05-24 01:25:00|11435.6|11429.6|11442|11436|11442|11436|11434.7|11428.7|0
1653355800000|2022-05-24 01:30:00|11441.5|11435.5|11442.3|11436.3|11442.3|11436.3|11438.4|11432.4|0
1653356100000|2022-05-24 01:35:00|11442.4|11436.4|11446.3|11440.3|11448.3|11442.3|11440.4|11434.4|0
1653356400000|2022-05-24 01:40:00|11446.7|11440.7|11450.3|11444.3|11454.2|11448.2|11446.3|11440.3|0
1653356700000|2022-05-24 01:45:00|11451.2|11445.2|11447.6|11441.6|11451.2|11445.2|11444.8|11438.8|0
1653357000000|2022-05-24 01:50:00|11447.5|11441.5|11453.1|11447.1|11453.1|11447.1|11445.7|11439.7|0
1653357300000|2022-05-24 01:55:00|11453|11447|11444.8|11438.8|11453.1|11447.1|11443.8|11437.8|0
1653357600000|2022-05-24 02:00:00|11445.8|11439.8|11442.3|11436.3|11446.3|11440.3|11438.4|11432.4|0
1653357900000|2022-05-24 02:05:00|11442.4|11436.4|11440.4|11434.4|11444.3|11438.3|11439.4|11433.4|0
1653358200000|2022-05-24 02:10:00|11440.8|11434.8|11442.3|11436.3|11444.3|11438.3|11440.3|11434.3|0
1653358500000|2022-05-24 02:15:00|11441.9|11435.9|11436.4|11430.4|11442|11436|11436.4|11430.4|0
1653358800000|2022-05-24 02:20:00|11436.5|11430.5|11438.3|11432.3|11440.1|11434.1|11436.4|11430.4|0
1653359100000|2022-05-24 02:25:00|11439.2|11433.2|11436.5|11430.5|11440.2|11434.2|11434.6|11428.6|0
1653359400000|2022-05-24 02:30:00|11436|11430|11434.4|11428.4|11436.4|11430.4|11432.4|11426.4|0
1653359700000|2022-05-24 02:35:00|11435.3|11429.3|11434.4|11428.4|11436.4|11430.4|11434.4|11428.4|0
1653360000000|2022-05-24 02:40:00|11434.8|11428.8|11432.4|11426.4|11436.4|11430.4|11432.4|11426.4|0
1653360300000|2022-05-24 02:45:00|11431.6|11425.6|11430.4|11424.4|11431.6|11425.6|11428.4|11422.4|0
1653360600000|2022-05-24 02:50:00|11430.5|11424.5|11432.4|11426.4|11432.4|11426.4|11429.5|11423.5|0
1653360900000|2022-05-24 02:55:00|11432.5|11426.5|11434.4|11428.4|11434.4|11428.4|11432.4|11426.4|0
1653361200000|2022-05-24 03:00:00|11434|11428|11434.4|11428.4|11434.4|11428.4|11432.4|11426.4|0
1653361500000|2022-05-24 03:05:00|11433.5|11427.5|11434.4|11428.4|11434.4|11428.4|11432.4|11426.4|0
1653361800000|2022-05-24 03:10:00|11434|11428|11433.2|11427.2|11434.4|11428.4|11432.2|11426.2|0
1653362100000|2022-05-24 03:15:00|11432.8|11426.8|11432.2|11426.2|11434.2|11428.2|11431.2|11425.2|0
1653362400000|2022-05-24 03:20:00|11432.6|11426.6|11429.2|11423.2|11434.2|11428.2|11428.2|11422.2|0
1653362700000|2022-05-24 03:25:00|11428.8|11422.8|11430.2|11424.2|11430.2|11424.2|11426.2|11420.2|0
1653363000000|2022-05-24 03:30:00|11431.7|11425.7|11432.6|11426.6|11432.6|11426.6|11430.8|11424.8|0
1653363300000|2022-05-24 03:35:00|11431.7|11425.7|11432.6|11426.6|11432.6|11426.6|11430.7|11424.7|0
1653363600000|2022-05-24 03:40:00|11430.8|11424.8|11430.8|11424.8|11432.6|11426.6|11430.7|11424.7|0
1653363900000|2022-05-24 03:45:00|11431.1|11425.1|11434.2|11428.2|11434.2|11428.2|11431.1|11425.1|0
1653364200000|2022-05-24 03:50:00|11434.1|11428.1|11438.1|11432.1|11438.1|11432.1|11432.2|11426.2|0
1653364500000|2022-05-24 03:55:00|11437.3|11431.3|11438.2|11432.2|11440.1|11434.1|11436.2|11430.2|0
1653364800000|2022-05-24 04:00:00|11438.1|11432.1|11440.4|11434.4|11440.4|11434.4|11438.1|11432.1|0
1653365100000|2022-05-24 04:05:00|11439.5|11433.5|11440.4|11434.4|11440.4|11434.4|11438.4|11432.4|0
1653365400000|2022-05-24 04:10:00|11439.9|11433.9|11434.4|11428.4|11440.4|11434.4|11434.4|11428.4|0
1653365700000|2022-05-24 04:15:00|11433.8|11427.8|11431|11425|11434.7|11428.7|11431|11425|0
1653366000000|2022-05-24 04:20:00|11431.1|11425.1|11432|11426|11432.9|11426.9|11431|11425|0
1653366300000|2022-05-24 04:25:00|11431.9|11425.9|11431|11425|11431.9|11425.9|11431|11425|0
1653366600000|2022-05-24 04:30:00|11430.4|11424.4|11428.5|11422.5|11430.4|11424.4|11426.5|11420.5|0
1653366900000|2022-05-24 04:35:00|11428.9|11422.9|11431.4|11425.4|11432.4|11426.4|11428.5|11422.5|0
1653367200000|2022-05-24 04:40:00|11431.9|11425.9|11430.4|11424.4|11432.4|11426.4|11430.4|11424.4|0
1653367500000|2022-05-24 04:45:00|11430|11424|11424.3|11418.3|11430|11424|11423.3|11417.3|0
1653367800000|2022-05-24 04:50:00|11423.9|11417.9|11428.2|11422.2|11428.2|11422.2|11422.3|11416.3|0
1653368100000|2022-05-24 04:55:00|11427.3|11421.3|11426.2|11420.2|11427.3|11421.3|11424.2|11418.2|0
1653368400000|2022-05-24 05:00:00|11425.2|11419.2|11426.2|11420.2|11426.2|11420.2|11420.2|11414.2|0
1653368700000|2022-05-24 05:05:00|11425.2|11419.2|11430.2|11424.2|11430.2|11424.2|11424.2|11418.2|0
1653369000000|2022-05-24 05:10:00|11431|11425|11417.9|11411.9|11432.1|11426.1|11417.9|11411.9|0
1653369300000|2022-05-24 05:15:00|11416.2|11410.2|11426.2|11420.2|11428.1|11422.1|11416.2|11410.2|0
1653369600000|2022-05-24 05:20:00|11426.6|11420.6|11424.2|11418.2|11428.2|11422.2|11423.2|11417.2|0
1653369900000|2022-05-24 05:25:00|11424.6|11418.6|11420.2|11414.2|11426.2|11420.2|11420.2|11414.2|0
1653370200000|2022-05-24 05:30:00|11420.1|11414.1|11421.2|11415.2|11421.2|11415.2|11417.2|11411.2|0
1653370500000|2022-05-24 05:35:00|11422.1|11416.1|11413.2|11407.2|11423.2|11417.2|11407.2|11401.2|0
1653370800000|2022-05-24 05:40:00|11412.8|11406.8|11407.2|11401.2|11413.2|11407.2|11407.2|11401.2|0
1653371100000|2022-05-24 05:45:00|11406.8|11400.8|11405.1|11399.1|11409.2|11403.2|11405.1|11399.1|0
1653371400000|2022-05-24 05:50:00|11404.3|11398.3|11405.1|11399.1|11405.1|11399.1|11401.1|11395.1|0
1653371700000|2022-05-24 05:55:00|11406|11400|11403.1|11397.1|11409.1|11403.1|11401.1|11395.1|0
1653372000000|2022-05-24 06:00:00|11415|11413|11429|11427|11431.5|11429.5|11411|11409|88
1653372300000|2022-05-24 06:05:00|11429.5|11427.5|11412.5|11410.5|11430.5|11428.5|11411|11409|68
1653372600000|2022-05-24 06:10:00|11413|11411|11419|11417|11419|11417|11413|11411|27
1653372900000|2022-05-24 06:15:00|11418.5|11416.5|11417.5|11415.5|11427|11425|11417.5|11415.5|39
1653373200000|2022-05-24 06:20:00|11418|11416|11424.5|11422.5|11428.5|11426.5|11415.5|11413.5|28
1653373500000|2022-05-24 06:25:00|11426|11424|11426.5|11424.5|11427.5|11425.5|11417.5|11415.5|22
1653373800000|2022-05-24 06:30:00|11426|11424|11426|11424|11428|11426|11423.5|11421.5|19
1653374100000|2022-05-24 06:35:00|11424|11422|11405|11403|11424|11422|11405|11403|62
1653374400000|2022-05-24 06:40:00|11405.5|11403.5|11395|11393|11406|11404|11393|11391|121
1653374700000|2022-05-24 06:45:00|11394|11392|11405|11403|11405|11403|11393|11391|20
1653375000000|2022-05-24 06:50:00|11404|11402|11408|11406|11415.5|11413.5|11404|11402|35
1653375300000|2022-05-24 06:55:00|11406.5|11404.5|11396.5|11394.5|11407|11405|11396|11394|71
1653375600000|2022-05-24 07:00:00|11400.5|11398.5|11392|11390|11420|11418|11382.5|11380.5|836
1653375900000|2022-05-24 07:05:00|11392.5|11390.5|11389|11387|11406|11404|11386|11384|347
1653376200000|2022-05-24 07:10:00|11388.5|11386.5|11408|11406|11414|11412|11385|11383|287
1653376500000|2022-05-24 07:15:00|11408.5|11406.5|11421.5|11419.5|11424|11422|11407|11405|291
1653376800000|2022-05-24 07:20:00|11421|11419|11425|11423|11428.5|11426.5|11420|11418|267
1653377100000|2022-05-24 07:25:00|11427|11425|11426.5|11424.5|11430|11428|11420|11418|241
1653377400000|2022-05-24 07:30:00|11426|11424|11432.5|11430.5|11443|11441|11423|11421|247
1653377700000|2022-05-24 07:35:00|11432|11430|11407|11405|11432|11430|11405|11403|307
1653378000000|2022-05-24 07:40:00|11406.5|11404.5|11397|11395|11410.5|11408.5|11390.5|11388.5|167
1653378300000|2022-05-24 07:45:00|11396.5|11394.5|11399.5|11397.5|11403.5|11401.5|11391.5|11389.5|140
1653378600000|2022-05-24 07:50:00|11399|11397|11406.5|11404.5|11406.5|11404.5|11395.5|11393.5|182
1653378900000|2022-05-24 07:55:00|11405.5|11403.5|11418.5|11416.5|11419.5|11417.5|11399.5|11397.5|153
1653379200000|2022-05-24 08:00:00|11418|11416|11427.5|11425.5|11429|11427|11415|11413|311
1653379500000|2022-05-24 08:05:00|11427|11425|11434.5|11432.5|11434.5|11432.5|11421.5|11419.5|299
1653379800000|2022-05-24 08:10:00|11434|11432|11448.5|11446.5|11449.5|11447.5|11432.5|11430.5|419
1653380100000|2022-05-24 08:15:00|11448|11446|11442.5|11440.5|11450.5|11448.5|11437.5|11435.5|334
1653380400000|2022-05-24 08:20:00|11442|11440|11441|11439|11444.5|11442.5|11434|11432|124
1653380700000|2022-05-24 08:25:00|11441.5|11439.5|11441|11439|11443|11441|11434.5|11432.5|71
1653381000000|2022-05-24 08:30:00|11441.5|11439.5|11441.5|11439.5|11447.5|11445.5|11437|11435|98
1653381300000|2022-05-24 08:35:00|11441|11439|11450.5|11448.5|11451.5|11449.5|11437.5|11435.5|58
1653381600000|2022-05-24 08:40:00|11450|11448|11444|11442|11451|11449|11439.5|11437.5|97
1653381900000|2022-05-24 08:45:00|11443.5|11441.5|11450.5|11448.5|11450.5|11448.5|11442.5|11440.5|67
1653382200000|2022-05-24 08:50:00|11449.5|11447.5|11437|11435|11450|11448|11434.5|11432.5|159
1653382500000|2022-05-24 08:55:00|11436.5|11434.5|11440|11438|11443|11441|11435.5|11433.5|67
1653382800000|2022-05-24 09:00:00|11440.5|11438.5|11439.5|11437.5|11446|11444|11438.5|11436.5|54
1653383100000|2022-05-24 09:05:00|11440|11438|11444|11442|11445.5|11443.5|11438.5|11436.5|186
1653383400000|2022-05-24 09:10:00|11444.5|11442.5|11457.5|11455.5|11458.5|11456.5|11442.5|11440.5|152
1653383700000|2022-05-24 09:15:00|11457|11455|11451.5|11449.5|11458|11456|11451|11449|63
1653384000000|2022-05-24 09:20:00|11452|11450|11454|11452|11455.5|11453.5|11451|11449|35
1653384300000|2022-05-24 09:25:00|11454.5|11452.5|11457|11455|11462|11460|11453.5|11451.5|59
1653384600000|2022-05-24 09:30:00|11457.5|11455.5|11456|11454|11458|11456|11449|11447|95
1653384900000|2022-05-24 09:35:00|11455.5|11453.5|11457.5|11455.5|11460.5|11458.5|11452|11450|46
1653385200000|2022-05-24 09:40:00|11458|11456|11462|11460|11463.5|11461.5|11454|11452|87
1653385500000|2022-05-24 09:45:00|11461.5|11459.5|11469|11467|11469.5|11467.5|11458.5|11456.5|94
1653385800000|2022-05-24 09:50:00|11468.5|11466.5|11470.5|11468.5|11470.5|11468.5|11464.5|11462.5|552
1653386100000|2022-05-24 09:55:00|11471|11469|11475.5|11473.5|11477|11475|11469.5|11467.5|85
1653386400000|2022-05-24 10:00:00|11476|11474|11468.5|11466.5|11476|11474|11465.5|11463.5|95
1653386700000|2022-05-24 10:05:00|11469|11467|11477|11475|11478.5|11476.5|11465|11463|134
1653387000000|2022-05-24 10:10:00|11476.5|11474.5|11475.5|11473.5|11479|11477|11471.5|11469.5|73
1653387300000|2022-05-24 10:15:00|11475|11473|11483|11481|11483|11481|11471|11469|118
1653387600000|2022-05-24 10:20:00|11482.5|11480.5|11486.5|11484.5|11488.5|11486.5|11481|11479|106
1653387900000|2022-05-24 10:25:00|11486|11484|11486.5|11484.5|11487.5|11485.5|11482|11480|35
1653388200000|2022-05-24 10:30:00|11487|11485|11489|11487|11492.5|11490.5|11484.5|11482.5|53
1653388500000|2022-05-24 10:35:00|11488.5|11486.5|11492|11490|11494.5|11492.5|11486.5|11484.5|78
1653388800000|2022-05-24 10:40:00|11491.5|11489.5|11488.5|11486.5|11493|11491|11486|11484|71
1653389100000|2022-05-24 10:45:00|11489|11487|11493.5|11491.5|11493.5|11491.5|11488.5|11486.5|72
1653389400000|2022-05-24 10:50:00|11493|11491|11494.5|11492.5|11496.5|11494.5|11492|11490|64
1653389700000|2022-05-24 10:55:00|11494|11492|11499.5|11497.5|11500.5|11498.5|11493.5|11491.5|81
1653390000000|2022-05-24 11:00:00|11498.5|11496.5|11506|11504|11507|11505|11498.5|11496.5|94
1653390300000|2022-05-24 11:05:00|11506.5|11504.5|11516|11514|11517.5|11515.5|11506|11504|80
1653390600000|2022-05-24 11:10:00|11516.5|11514.5|11513.5|11511.5|11517|11515|11508.5|11506.5|95
1653390900000|2022-05-24 11:15:00|11513|11511|11508|11506|11513|11511|11507|11505|61
1653391200000|2022-05-24 11:20:00|11508.5|11506.5|11499.5|11497.5|11510|11508|11499|11497|98
1653391500000|2022-05-24 11:25:00|11500|11498|11504|11502|11505|11503|11498.5|11496.5|72
1653391800000|2022-05-24 11:30:00|11503.5|11501.5|11503.5|11501.5|11506.5|11504.5|11500|11498|57
1653392100000|2022-05-24 11:35:00|11504|11502|11496|11494|11508.5|11506.5|11491.5|11489.5|308
1653392400000|2022-05-24 11:40:00|11496.2|11494.2|11497.2|11495.2|11501.2|11499.2|11489.7|11487.7|88
1653392700000|2022-05-24 11:45:00|11496.7|11494.7|11503.7|11501.7|11503.7|11501.7|11496.2|11494.2|47
1653393000000|2022-05-24 11:50:00|11504.2|11502.2|11503.2|11501.2|11504.7|11502.7|11499.2|11497.2|81
1653393300000|2022-05-24 11:55:00|11502.7|11500.7|11508.2|11506.2|11508.2|11506.2|11499.7|11497.7|58
1653393600000|2022-05-24 12:00:00|11508.7|11506.7|11513.2|11511.2|11513.7|11511.7|11505.7|11503.7|94
1653393900000|2022-05-24 12:05:00|11512.7|11510.7|11504.7|11502.7|11512.7|11510.7|11503.2|11501.2|127
1653394200000|2022-05-24 12:10:00|11505.2|11503.2|11506.2|11504.2|11509.2|11507.2|11504.7|11502.7|136
1653394500000|2022-05-24 12:15:00|11506.7|11504.7|11512.2|11510.2|11514.7|11512.7|11506.7|11504.7|120
1653394800000|2022-05-24 12:20:00|11511.7|11509.7|11511.7|11509.7|11512.2|11510.2|11506.2|11504.2|126
1653395100000|2022-05-24 12:25:00|11512.2|11510.2|11514.7|11512.7|11518.7|11516.7|11507.7|11505.7|110
1653395400000|2022-05-24 12:30:00|11515.2|11513.2|11511.7|11509.7|11515.7|11513.7|11510.2|11508.2|131
1653395700000|2022-05-24 12:35:00|11510.7|11508.7|11515.2|11513.2|11516.2|11514.2|11508.7|11506.7|94
1653396000000|2022-05-24 12:40:00|11515.7|11513.7|11511.7|11509.7|11516.2|11514.2|11510.2|11508.2|48
1653396300000|2022-05-24 12:45:00|11512.2|11510.2|11507.7|11505.7|11513.7|11511.7|11506.2|11504.2|274
1653396600000|2022-05-24 12:50:00|11508.2|11506.2|11504.2|11502.2|11508.7|11506.7|11502.7|11500.7|73
1653396900000|2022-05-24 12:55:00|11504.7|11502.7|11503.7|11501.7|11505.7|11503.7|11499.2|11497.2|56
1653397200000|2022-05-24 13:00:00|11504.2|11502.2|11500.7|11498.7|11505.2|11503.2|11495.7|11493.7|75
1653397500000|2022-05-24 13:05:00|11501.2|11499.2|11504.2|11502.2|11506.7|11504.7|11497.7|11495.7|67
1653397800000|2022-05-24 13:10:00|11503.7|11501.7|11503.7|11501.7|11507.2|11505.2|11500.7|11498.7|85
1653398100000|2022-05-24 13:15:00|11505.7|11503.7|11519.7|11517.7|11519.7|11517.7|11505.7|11503.7|85
1653398400000|2022-05-24 13:20:00|11520.2|11518.2|11518.7|11516.7|11522.7|11520.7|11515.7|11513.7|88
1653398700000|2022-05-24 13:25:00|11518.2|11516.2|11519.2|11517.2|11522.2|11520.2|11515.7|11513.7|156
1653399000000|2022-05-24 13:30:00|11519.7|11517.7|11512.7|11510.7|11525.2|11523.2|11508.2|11506.2|386
1653399300000|2022-05-24 13:35:00|11513.7|11511.7|11498.2|11496.2|11518.2|11516.2|11498.2|11496.2|235
1653399600000|2022-05-24 13:40:00|11497.7|11495.7|11514.2|11512.2|11514.7|11512.7|11497.2|11495.2|191
1653399900000|2022-05-24 13:45:00|11509.7|11507.7|11515.7|11513.7|11519.2|11517.2|11506.7|11504.7|189
1653400200000|2022-05-24 13:50:00|11515.2|11513.2|11520.2|11518.2|11527.7|11525.7|11513.7|11511.7|166
1653400500000|2022-05-24 13:55:00|11520.7|11518.7|11525.2|11523.2|11531.7|11529.7|11516.7|11514.7|166
1653400800000|2022-05-24 14:00:00|11524.7|11522.7|11495.2|11493.2|11526.7|11524.7|11487.7|11485.7|424
1653401100000|2022-05-24 14:05:00|11495.7|11493.7|11492.7|11490.7|11506.7|11504.7|11490.2|11488.2|172
1653401400000|2022-05-24 14:10:00|11492.9|11490.9|11487.9|11485.9|11500.4|11498.4|11486.4|11484.4|253
1653401700000|2022-05-24 14:15:00|11488.4|11486.4|11475.9|11473.9|11488.9|11486.9|11470.9|11468.9|390
1653402000000|2022-05-24 14:20:00|11474.4|11472.4|11481.9|11479.9|11489.9|11487.9|11473.4|11471.4|553
1653402300000|2022-05-24 14:25:00|11480.9|11478.9|11489.9|11487.9|11495.4|11493.4|11475.4|11473.4|370
1653402600000|2022-05-24 14:30:00|11488.9|11486.9|11470.4|11468.4|11488.9|11486.9|11470.4|11468.4|799
1653402900000|2022-05-24 14:35:00|11469.9|11467.9|11468.9|11466.9|11474.4|11472.4|11460.9|11458.9|301
1653403200000|2022-05-24 14:40:00|11468.4|11466.4|11469.4|11467.4|11478.9|11476.9|11460.4|11458.4|203
1653403500000|2022-05-24 14:45:00|11468.4|11466.4|11462.4|11460.4|11479.4|11477.4|11458.9|11456.9|195
1653403800000|2022-05-24 14:50:00|11461.4|11459.4|11461.4|11459.4|11465.4|11463.4|11455.4|11453.4|176
1653404100000|2022-05-24 14:55:00|11461.9|11459.9|11471.4|11469.4|11471.4|11469.4|11458.4|11456.4|136
1653404400000|2022-05-24 15:00:00|11470.4|11468.4|11497.9|11495.9|11500.4|11498.4|11468.9|11466.9|577
1653404700000|2022-05-24 15:05:00|11497.4|11495.4|11506.4|11504.4|11508.4|11506.4|11495.4|11493.4|527
1653405000000|2022-05-24 15:10:00|11506.9|11504.9|11512.9|11510.9|11516.9|11514.9|11500.9|11498.9|716
1653405300000|2022-05-24 15:15:00|11511.9|11509.9|11506.9|11504.9|11526.4|11524.4|11506.9|11504.9|801
1653405600000|2022-05-24 15:20:00|11507.4|11505.4|11506.9|11504.9|11508.9|11506.9|11488.9|11486.9|903
1653405900000|2022-05-24 15:25:00|11506.4|11504.4|11489.9|11487.9|11515.4|11513.4|11487.9|11485.9|2190
1653406200000|2022-05-24 15:30:00|11489.4|11487.4|11496.9|11494.9|11499.9|11497.9|11479.9|11477.9|1369
1653406500000|2022-05-24 15:35:00|11495.9|11493.9|11495.9|11493.9|11500.4|11498.4|11488.4|11486.4|315
1653406800000|2022-05-24 15:40:00|11495.4|11493.4|11506.9|11504.9|11507.9|11505.9|11490.4|11488.4|666
1653407100000|2022-05-24 15:45:00|11508.4|11506.4|11521.4|11519.4|11521.9|11519.9|11504.9|11502.9|72
1653407400000|2022-05-24 15:50:00|11521.9|11519.9|11498.9|11496.9|11521.9|11519.9|11498.9|11496.9|1080
1653407700000|2022-05-24 15:55:00|11499.9|11497.9|11505.4|11503.4|11514.9|11512.9|11499.9|11497.9|30
1653408000000|2022-05-24 16:00:00|11504.9|11502.9|11508.9|11506.9|11510.9|11508.9|11496.9|11494.9|16
1653408300000|2022-05-24 16:05:00|11509.4|11507.4|11513.9|11511.9|11515.9|11513.9|11499.9|11497.9|18
1653408600000|2022-05-24 16:10:00|11513.4|11511.4|11512.4|11510.4|11519.9|11517.9|11510.9|11508.9|39
1653408900000|2022-05-24 16:15:00|11512.9|11510.9|11515.4|11513.4|11524.9|11522.9|11512.9|11510.9|56
1653409200000|2022-05-24 16:20:00|11514.4|11512.4|11519.9|11517.9|11522.4|11520.4|11508.9|11506.9|35
1653409500000|2022-05-24 16:25:00|11519.4|11517.4|11516.4|11514.4|11524.9|11522.9|11515.4|11513.4|29
1653409800000|2022-05-24 16:30:00|11516.9|11514.9|11512.4|11510.4|11521.9|11519.9|11511.4|11509.4|19
1653410100000|2022-05-24 16:35:00|11511.9|11509.9|11499.4|11497.4|11512.9|11510.9|11495.9|11493.9|29
1653410400000|2022-05-24 16:40:00|11499.9|11497.9|11493.9|11491.9|11501.4|11499.4|11493.4|11491.4|6
1653410700000|2022-05-24 16:45:00|11493.4|11491.4|11496.9|11494.9|11498.9|11496.9|11489.9|11487.9|14
1653411000000|2022-05-24 16:50:00|11497.4|11495.4|11499.4|11497.4|11501.9|11499.9|11493.4|11491.4|61
1653411300000|2022-05-24 16:55:00|11499.9|11497.9|11510.9|11508.9|11517.4|11515.4|11499.4|11497.4|28
1653411600000|2022-05-24 17:00:00|11511.4|11509.4|11490.9|11488.9|11511.9|11509.9|11490.4|11488.4|16
1653411900000|2022-05-24 17:05:00|11490.4|11488.4|11495.4|11493.4|11498.4|11496.4|11490.4|11488.4|9
1653412200000|2022-05-24 17:10:00|11494.9|11492.9|11497.9|11495.9|11502.9|11500.9|11493.9|11491.9|12
1653412500000|2022-05-24 17:15:00|11497.4|11495.4|11498.9|11496.9|11502.9|11500.9|11492.9|11490.9|2
1653412800000|2022-05-24 17:20:00|11498.4|11496.4|11493.4|11491.4|11498.9|11496.9|11487.4|11485.4|25
1653413100000|2022-05-24 17:25:00|11492.9|11490.9|11500.9|11498.9|11504.9|11502.9|11490.9|11488.9|7
1653413400000|2022-05-24 17:30:00|11499.4|11497.4|11497.9|11495.9|11499.9|11497.9|11495.4|11493.4|5
1653413700000|2022-05-24 17:35:00|11498.4|11496.4|11510.9|11508.9|11512.9|11510.9|11497.9|11495.9|1
1653414000000|2022-05-24 17:40:00|11511.4|11509.4|11522.4|11520.4|11524.4|11522.4|11510.9|11508.9|5
1653414300000|2022-05-24 17:45:00|11521.9|11519.9|11526.4|11524.4|11528.4|11526.4|11520.9|11518.9|13
1653414600000|2022-05-24 17:50:00|11525.9|11523.9|11527.9|11525.9|11528.4|11526.4|11523.9|11521.9|2
1653414900000|2022-05-24 17:55:00|11527.4|11525.4|11523.9|11521.9|11531.4|11529.4|11521.4|11519.4|16
1653415200000|2022-05-24 18:00:00|11524.4|11522.4|11514.9|11512.9|11527.4|11525.4|11514.4|11512.4|6
1653415500000|2022-05-24 18:05:00|11515.4|11513.4|11533.9|11531.9|11537.4|11535.4|11514.9|11512.9|23
1653415800000|2022-05-24 18:10:00|11533.4|11531.4|11538.4|11536.4|11547.9|11545.9|11532.9|11530.9|7
1653416100000|2022-05-24 18:15:00|11538.9|11536.9|11523.9|11521.9|11539.4|11537.4|11521.9|11519.9|19
1653416400000|2022-05-24 18:20:00|11523.4|11521.4|11531.4|11529.4|11532.4|11530.4|11520.4|11518.4|13
1653416700000|2022-05-24 18:25:00|11532.4|11530.4|11529.4|11527.4|11535.9|11533.9|11529.4|11527.4|2
1653417000000|2022-05-24 18:30:00|11529.9|11527.9|11536.4|11534.4|11537.4|11535.4|11523.4|11521.4|37
1653417300000|2022-05-24 18:35:00|11535.9|11533.9|11538.9|11536.9|11543.4|11541.4|11533.4|11531.4|13
1653417600000|2022-05-24 18:40:00|11539.4|11537.4|11519.9|11517.9|11540.9|11538.9|11519.9|11517.9|8
1653417900000|2022-05-24 18:45:00|11520.4|11518.4|11510.4|11508.4|11523.9|11521.9|11508.9|11506.9|12
1653418200000|2022-05-24 18:50:00|11510.9|11508.9|11505.9|11503.9|11510.9|11508.9|11503.9|11501.9|5
1653418500000|2022-05-24 18:55:00|11505.4|11503.4|11511.9|11509.9|11511.9|11509.9|11500.4|11498.4|32
1653418800000|2022-05-24 19:00:00|11510.4|11508.4|11522.4|11520.4|11525.9|11523.9|11510.4|11508.4|43
1653419100000|2022-05-24 19:05:00|11522.9|11520.9|11526.9|11524.9|11534.9|11532.9|11522.9|11520.9|16
1653419400000|2022-05-24 19:10:00|11527.4|11525.4|11531.9|11529.9|11534.9|11532.9|11527.4|11525.4|8
1653419700000|2022-05-24 19:15:00|11532.4|11530.4|11533.4|11531.4|11536.9|11534.9|11531.9|11529.9|11
1653420000000|2022-05-24 19:20:00|11532.9|11530.9|11532.9|11530.9|11536.9|11534.9|11521.4|11519.4|34
1653420300000|2022-05-24 19:25:00|11533.4|11531.4|11540.4|11538.4|11540.9|11538.9|11527.4|11525.4|17
1653420600000|2022-05-24 19:30:00|11540.9|11538.9|11542.4|11540.4|11542.9|11540.9|11537.4|11535.4|40
1653420900000|2022-05-24 19:35:00|11542.9|11540.9|11557.4|11555.4|11559.9|11557.9|11542.4|11540.4|172
1653421200000|2022-05-24 19:40:00|11557.9|11555.9|11554.9|11552.9|11559.9|11557.9|11553.4|11551.4|89
1653421500000|2022-05-24 19:45:00|11554.4|11552.4|11554.4|11552.4|11561.9|11559.9|11552.9|11550.9|59
1653421800000|2022-05-24 19:50:00|11554.9|11552.9|11534.4|11532.4|11558.4|11556.4|11533.4|11531.4|126
1653422100000|2022-05-24 19:55:00|11533.9|11531.9|11539.4|11533.4|11541.9|11539.9|11533.4|11530.6|66
1653422400000|2022-05-24 20:00:00|11540.7|11534.7|11549|11543|11553.7|11547.7|11540.3|11534.3|1
1653422700000|2022-05-24 20:05:00|11548.9|11542.9|11547.3|11541.3|11548.9|11542.9|11544.8|11538.8|0
1653423000000|2022-05-24 20:10:00|11547.1|11541.1|11549.2|11543.2|11549.7|11543.7|11545|11539|0
1653423300000|2022-05-24 20:15:00|11549.1|11543.1|11547.7|11541.7|11550.9|11544.9|11547|11541|0
1653423600000|2022-05-24 20:20:00|11547.4|11541.4|11539|11533|11547.7|11541.7|11536.4|11530.4|0
1653423900000|2022-05-24 20:25:00|11538.8|11532.8|11542.2|11536.2|11542.6|11536.6|11538.1|11532.1|0
1653424200000|2022-05-24 20:30:00|11542.3|11536.3|11542.2|11536.2|11543.4|11537.4|11541.5|11535.5|0
1653424500000|2022-05-24 20:35:00|11542.3|11536.3|11543.1|11537.1|11543.9|11537.9|11542.2|11536.2|0
1653424800000|2022-05-24 20:40:00|11544.1|11538.1|11544.2|11538.2|11545.6|11539.6|11543.1|11537.1|0
1653425100000|2022-05-24 20:45:00|11544.6|11538.6|11548.3|11542.3|11548.9|11542.9|11544.2|11538.2|0
1653425400000|2022-05-24 20:50:00|11548.2|11542.2|11549.9|11543.9|11549.9|11543.9|11548.2|11542.2|0
1653425700000|2022-05-24 20:55:00|11549.6|11543.6|11552.2|11546.2|11554.5|11548.5|11549.6|11543.6|0
1653426000000|2022-05-24 21:00:00|11551.1|11545.1|11552|11546|11552.4|11546.4|11551.1|11545.1|0
1653426300000|2022-05-24 21:05:00|11551.9|11545.9|11552.8|11546.8|11552.8|11546.8|11550.6|11544.6|0
1653426600000|2022-05-24 21:10:00|11552.4|11546.4|11552.4|11546.4|11553|11547|11552.3|11546.3|0
1653426900000|2022-05-24 21:15:00|11552.5|11546.5|11553.6|11547.6|11554.1|11548.1|11552.3|11546.3|0
1653427200000|2022-05-24 21:20:00|11553.4|11547.4|11553.4|11547.4|11553.4|11547.4|11552.4|11546.4|0
1653427500000|2022-05-24 21:25:00|11553.2|11547.2|11553.4|11547.4|11553.8|11547.8|11553|11547|0
1653427800000|2022-05-24 21:30:00|11552.4|11546.4|11553|11547|11553.2|11547.2|11552.4|11546.4|0
1653428100000|2022-05-24 21:35:00|11553.4|11547.4|11553.4|11547.4|11553.6|11547.6|11553.4|11547.4|0
1653428400000|2022-05-24 21:40:00|11553.6|11547.6|11553.6|11547.6|11553.8|11547.8|11553.6|11547.6|0
1653428700000|2022-05-24 21:45:00|11553.4|11547.4|11552.3|11546.3|11553.4|11547.4|11552.3|11546.3|0
1653429000000|2022-05-24 21:50:00|11552.8|11546.8|11554|11548|11554|11548|11552.8|11546.8|0
1653429300000|2022-05-24 21:55:00|11553.8|11547.8|11553.4|11547.4|11554|11548|11553.2|11547.2|0
1653429600000|2022-05-24 22:00:00|11553.2|11547.2|11556.8|11550.8|11558.1|11552.1|11553.2|11547.2|0
1653429900000|2022-05-24 22:05:00|11556.6|11550.6|11557.4|11551.4|11558.3|11552.3|11555.7|11549.7|0
1653430200000|2022-05-24 22:10:00|11557.7|11551.7|11561.2|11555.2|11564.9|11558.9|11557.4|11551.4|0
1653430500000|2022-05-24 22:15:00|11561.3|11555.3|11563.2|11557.2|11564.9|11558.9|11561|11555|0
1653430800000|2022-05-24 22:20:00|11562.9|11556.9|11560.7|11554.7|11563.2|11557.2|11557.4|11551.4|0
1653431100000|2022-05-24 22:25:00|11560.8|11554.8|11560.3|11554.3|11562.6|11556.6|11559.9|11553.9|0
1653431400000|2022-05-24 22:30:00|11560.7|11554.7|11562.6|11556.6|11562.6|11556.6|11558.8|11552.8|0
1653431700000|2022-05-24 22:35:00|11563.1|11557.1|11563.2|11557.2|11565.1|11559.1|11562.6|11556.6|0
1653432000000|2022-05-24 22:40:00|11562.6|11556.6|11557.4|11551.4|11563.5|11557.5|11557.1|11551.1|0
1653432300000|2022-05-24 22:45:00|11557.1|11551.1|11556.7|11550.7|11557.4|11551.4|11555.2|11549.2|0
1653432600000|2022-05-24 22:50:00|11556.9|11550.9|11555.1|11549.1|11556.9|11550.9|11554.2|11548.2|0
1653432900000|2022-05-24 22:55:00|11554.7|11548.7|11558.1|11552.1|11559|11553|11554.6|11548.6|0
1653433200000|2022-05-24 23:00:00|11559|11553|11559.2|11553.2|11559.8|11553.8|11558.1|11552.1|0
1653433500000|2022-05-24 23:05:00|11559.8|11553.8|11562.4|11556.4|11563.6|11557.6|11559.8|11553.8|0
1653433800000|2022-05-24 23:10:00|11562.2|11556.2|11564.7|11558.7|11565.1|11559.1|11562.1|11556.1|0
1653434100000|2022-05-24 23:15:00|11564.5|11558.5|11561.7|11555.7|11564.7|11558.7|11561.4|11555.4|0
1653434400000|2022-05-24 23:20:00|11561.8|11555.8|11562.1|11556.1|11562.5|11556.5|11561.7|11555.7|0
1653434700000|2022-05-24 23:25:00|11562.5|11556.5|11559.8|11553.8|11563.3|11557.3|11559.5|11553.5|0
1653435000000|2022-05-24 23:30:00|11559.9|11553.9|11561|11555|11562.5|11556.5|11559.9|11553.9|0
1653435300000|2022-05-24 23:35:00|11561.4|11555.4|11559.8|11553.8|11561.4|11555.4|11559.5|11553.5|0
1653435600000|2022-05-24 23:40:00|11559.7|11553.7|11557.8|11551.8|11559.8|11553.8|11557.8|11551.8|0
1653435900000|2022-05-24 23:45:00|11557.4|11551.4|11554.6|11548.6|11557.4|11551.4|11554.2|11548.2|0
1653436200000|2022-05-24 23:50:00|11554.8|11548.8|11553|11547|11555.5|11549.5|11553|11547|0
1653436500000|2022-05-24 23:55:00|11552.9|11546.9|11555.9|11549.9|11556.3|11550.3|11552.3|11546.3|0
1653436800000|2022-05-25 00:00:00|11555.5|11549.5|11550.8|11544.8|11555.5|11549.5|11549.8|11543.8|0
1653437100000|2022-05-25 00:05:00|11550.2|11544.2|11552.3|11546.3|11553.5|11547.5|11549.5|11543.5|0
1653437400000|2022-05-25 00:10:00|11552|11546|11550.8|11544.8|11552.7|11546.7|11546.1|11540.1|0
1653437700000|2022-05-25 00:15:00|11550.2|11544.2|11536.4|11530.4|11550.2|11544.2|11530.8|11524.8|0
1653438000000|2022-05-25 00:20:00|11536|11530|11538.4|11532.4|11539.4|11533.4|11532.4|11526.4|0
1653438300000|2022-05-25 00:25:00|11536.4|11530.4|11544.5|11538.5|11544.5|11538.5|11530.4|11524.4|0
1653438600000|2022-05-25 00:30:00|11544|11538|11542.4|11536.4|11546.5|11540.5|11539.4|11533.4|0
1653438900000|2022-05-25 00:35:00|11542.9|11536.9|11542.5|11536.5|11544.5|11538.5|11540.4|11534.4|0
1653439200000|2022-05-25 00:40:00|11544.5|11538.5|11548.5|11542.5|11548.5|11542.5|11543.5|11537.5|0
1653439500000|2022-05-25 00:45:00|11547.6|11541.6|11546.6|11540.6|11550.3|11544.3|11545.6|11539.6|0
1653439800000|2022-05-25 00:50:00|11547.5|11541.5|11547.4|11541.4|11551.2|11545.2|11545.6|11539.6|0
1653440100000|2022-05-25 00:55:00|11547.5|11541.5|11547.4|11541.4|11549.3|11543.3|11546.5|11540.5|0
1653440400000|2022-05-25 01:00:00|11546.5|11540.5|11552.5|11546.5|11552.5|11546.5|11546.5|11540.5|0
1653440700000|2022-05-25 01:05:00|11552.6|11546.6|11554.5|11548.5|11554.6|11548.6|11548.5|11542.5|0
1653441000000|2022-05-25 01:10:00|11554.6|11548.6|11554.5|11548.5|11556.6|11550.6|11550.5|11544.5|0
1653441300000|2022-05-25 01:15:00|11555|11549|11556.6|11550.6|11560.6|11554.6|11554.6|11548.6|0
1653441600000|2022-05-25 01:20:00|11557.5|11551.5|11554.5|11548.5|11558.6|11552.6|11550.5|11544.5|0
1653441900000|2022-05-25 01:25:00|11554.6|11548.6|11552.5|11546.5|11556.6|11550.6|11550.5|11544.5|0
1653442200000|2022-05-25 01:30:00|11551.3|11545.3|11553.1|11547.1|11553.1|11547.1|11549.4|11543.4|0
1653442500000|2022-05-25 01:35:00|11553.2|11547.2|11555.1|11549.1|11555.1|11549.1|11549.4|11543.4|0
1653442800000|2022-05-25 01:40:00|11555|11549|11553.1|11547.1|11555.1|11549.1|11553.1|11547.1|0
1653443100000|2022-05-25 01:45:00|11555.5|11549.5|11556.6|11550.6|11558.6|11552.6|11554.6|11548.6|0
1653443400000|2022-05-25 01:50:00|11555.7|11549.7|11554.6|11548.6|11556.6|11550.6|11552.6|11546.6|0
1653443700000|2022-05-25 01:55:00|11553.7|11547.7|11554.6|11548.6|11554.6|11548.6|11550.6|11544.6|0
1653444000000|2022-05-25 02:00:00|11555.1|11549.1|11562.7|11556.7|11564.7|11558.7|11554.6|11548.6|0
1653444300000|2022-05-25 02:05:00|11563.2|11557.2|11560.7|11554.7|11564.7|11558.7|11558.7|11552.7|0
1653444600000|2022-05-25 02:10:00|11560.3|11554.3|11558.7|11552.7|11560.7|11554.7|11556.7|11550.7|0
1653444900000|2022-05-25 02:15:00|11555.3|11549.3|11555.2|11549.2|11560.9|11554.9|11555.2|11549.2|0
1653445200000|2022-05-25 02:20:00|11555.3|11549.3|11557.1|11551.1|11559|11553|11555.2|11549.2|0
1653445500000|2022-05-25 02:25:00|11557.2|11551.2|11553.4|11547.4|11559|11553|11553.4|11547.4|0
1653445800000|2022-05-25 02:30:00|11555.1|11549.1|11552.7|11546.7|11556.7|11550.7|11550.6|11544.6|0
1653446100000|2022-05-25 02:35:00|11553.5|11547.5|11554.6|11548.6|11554.7|11548.7|11552.6|11546.6|0
1653446400000|2022-05-25 02:40:00|11553.8|11547.8|11550.6|11544.6|11554.6|11548.6|11550.6|11544.6|0
1653446700000|2022-05-25 02:45:00|11549.7|11543.7|11556.7|11550.7|11556.7|11550.7|11548.6|11542.6|0
1653447000000|2022-05-25 02:50:00|11558.7|11552.7|11556.7|11550.7|11558.7|11552.7|11555.7|11549.7|0
1653447300000|2022-05-25 02:55:00|11556.2|11550.2|11556.7|11550.7|11558.7|11552.7|11555.7|11549.7|0
1653447600000|2022-05-25 03:00:00|11557.5|11551.5|11559.7|11553.7|11560.7|11554.7|11557.5|11551.5|0
1653447900000|2022-05-25 03:05:00|11560.1|11554.1|11557.7|11551.7|11560.7|11554.7|11556.7|11550.7|0
1653448200000|2022-05-25 03:10:00|11558.1|11552.1|11563.7|11557.7|11563.7|11557.7|11557.7|11551.7|0
1653448500000|2022-05-25 03:15:00|11563.3|11557.3|11560.7|11554.7|11564.7|11558.7|11560.7|11554.7|0
1653448800000|2022-05-25 03:20:00|11560.3|11554.3|11560.7|11554.7|11560.7|11554.7|11556.7|11550.7|0
1653449100000|2022-05-25 03:25:00|11560.6|11554.6|11560.7|11554.7|11560.7|11554.7|11558.6|11552.6|0
1653449400000|2022-05-25 03:30:00|11561.5|11555.5|11566.3|11560.3|11566.7|11560.7|11560.7|11554.7|0
1653449700000|2022-05-25 03:35:00|11565.7|11559.7|11568.7|11562.7|11568.8|11562.8|11564.7|11558.7|0
1653450000000|2022-05-25 03:40:00|11568.8|11562.8|11572.8|11566.8|11572.8|11566.8|11568.7|11562.7|0
1653450300000|2022-05-25 03:45:00|11572.3|11566.3|11572.8|11566.8|11572.8|11566.8|11570.8|11564.8|0
1653450600000|2022-05-25 03:50:00|11572.3|11566.3|11572.8|11566.8|11572.8|11566.8|11570.8|11564.8|0
1653450900000|2022-05-25 03:55:00|11571.9|11565.9|11575.8|11569.8|11578.9|11572.9|11570.8|11564.8|0
1653451200000|2022-05-25 04:00:00|11576.8|11570.8|11572.8|11566.8|11576.8|11570.8|11572.8|11566.8|0
1653451500000|2022-05-25 04:05:00|11573.7|11567.7|11572.8|11566.8|11574.8|11568.8|11572.8|11566.8|0
1653451800000|2022-05-25 04:10:00|11572.4|11566.4|11568.8|11562.8|11572.4|11566.4|11568.8|11562.8|0
1653452100000|2022-05-25 04:15:00|11569.2|11563.2|11568.8|11562.8|11570.8|11564.8|11568.8|11562.8|0
1653452400000|2022-05-25 04:20:00|11569.7|11563.7|11570.8|11564.8|11570.8|11564.8|11568.8|11562.8|0
1653452700000|2022-05-25 04:25:00|11570.4|11564.4|11570.8|11564.8|11570.8|11564.8|11568.8|11562.8|0
1653453000000|2022-05-25 04:30:00|11571.2|11565.2|11570.8|11564.8|11572.8|11566.8|11570.8|11564.8|0
1653453300000|2022-05-25 04:35:00|11570.3|11564.3|11570.8|11564.8|11570.8|11564.8|11568.8|11562.8|0
1653453600000|2022-05-25 04:40:00|11570.3|11564.3|11568.8|11562.8|11570.8|11564.8|11568.8|11562.8|0
1653453900000|2022-05-25 04:45:00|11568.4|11562.4|11562.7|11556.7|11568.4|11562.4|11560.9|11554.9|0
1653454200000|2022-05-25 04:50:00|11562.8|11556.8|11564.6|11558.6|11564.7|11558.7|11562.7|11556.7|0
1653454500000|2022-05-25 04:55:00|11565.6|11559.6|11564.8|11558.8|11566.7|11560.7|11564.6|11558.6|0
1653454800000|2022-05-25 05:00:00|11566.1|11560.1|11567|11561|11571|11565|11565|11559|0
1653455100000|2022-05-25 05:05:00|11566.6|11560.6|11567|11561|11567|11561|11565|11559|0
1653455400000|2022-05-25 05:10:00|11567.5|11561.5|11571.1|11565.1|11571.1|11565.1|11567|11561|0
1653455700000|2022-05-25 05:15:00|11570.6|11564.6|11569.1|11563.1|11571.1|11565.1|11567|11561|0
1653456000000|2022-05-25 05:20:00|11569|11563|11568|11562|11571.1|11565.1|11567|11561|0
1653456300000|2022-05-25 05:25:00|11567.6|11561.6|11565|11559|11567.6|11561.6|11565|11559|0
1653456600000|2022-05-25 05:30:00|11564.6|11558.6|11560|11554|11564.6|11558.6|11559|11553|0
1653456900000|2022-05-25 05:35:00|11559.5|11553.5|11559|11553|11561|11555|11556.9|11550.9|0
1653457200000|2022-05-25 05:40:00|11558.9|11552.9|11556.9|11550.9|11559|11553|11554.9|11548.9|0
1653457500000|2022-05-25 05:45:00|11557|11551|11554.9|11548.9|11560|11554|11554.9|11548.9|0
1653457800000|2022-05-25 05:50:00|11555.8|11549.8|11558.9|11552.9|11558.9|11552.9|11554.9|11548.9|0
1653458100000|2022-05-25 05:55:00|11558.5|11552.5|11558.9|11552.9|11559|11553|11556.9|11550.9|0
1653458400000|2022-05-25 06:00:00|11559.3|11553.3|11549.4|11547.4|11561.2|11555.2|11543.9|11541.9|25
1653458700000|2022-05-25 06:05:00|11549.9|11547.9|11548.9|11546.9|11556.9|11554.9|11545.9|11543.9|94
1653459000000|2022-05-25 06:10:00|11549.4|11547.4|11547.4|11545.4|11554.4|11552.4|11545.9|11543.9|46
1653459300000|2022-05-25 06:15:00|11546.9|11544.9|11549.4|11547.4|11550.9|11548.9|11543.9|11541.9|44
1653459600000|2022-05-25 06:20:00|11548.9|11546.9|11548.9|11546.9|11551.9|11549.9|11545.9|11543.9|39
1653459900000|2022-05-25 06:25:00|11549.4|11547.4|11550.9|11548.9|11552.4|11550.4|11547.9|11545.9|30
1653460200000|2022-05-25 06:30:00|11550.4|11548.4|11553.4|11551.4|11554.4|11552.4|11548.9|11546.9|21
1653460500000|2022-05-25 06:35:00|11553.9|11551.9|11569.9|11567.9|11571.4|11569.4|11553.9|11551.9|43
1653460800000|2022-05-25 06:40:00|11569.4|11567.4|11574.4|11572.4|11575.4|11573.4|11569.4|11567.4|43
1653461100000|2022-05-25 06:45:00|11575.4|11573.4|11573.4|11571.4|11577.9|11575.9|11569.4|11567.4|26
1653461400000|2022-05-25 06:50:00|11572.9|11570.9|11573.9|11571.9|11575.4|11573.4|11568.4|11566.4|16
1653461700000|2022-05-25 06:55:00|11573.4|11571.4|11578.9|11576.9|11581.4|11579.4|11572.4|11570.4|75
1653462000000|2022-05-25 07:00:00|11577.9|11575.9|11571.4|11569.4|11577.9|11575.9|11552.4|11550.4|520
1653462300000|2022-05-25 07:05:00|11572.4|11570.4|11574.9|11572.9|11580.4|11578.4|11567.4|11565.4|388
1653462600000|2022-05-25 07:10:00|11575.4|11573.4|11548.9|11546.9|11575.4|11573.4|11544.9|11542.9|312
1653462900000|2022-05-25 07:15:00|11550.4|11548.4|11551.9|11549.9|11558.9|11556.9|11538.9|11536.9|164
1653463200000|2022-05-25 07:20:00|11552.9|11550.9|11547.4|11545.4|11554.4|11552.4|11536.9|11534.9|204
1653463500000|2022-05-25 07:25:00|11546.9|11544.9|11539.4|11537.4|11546.9|11544.9|11535.4|11533.4|139
1653463800000|2022-05-25 07:30:00|11538.9|11536.9|11534.9|11532.9|11538.9|11536.9|11521.4|11519.4|165
1653464100000|2022-05-25 07:35:00|11534.4|11532.4|11534.9|11532.9|11543.4|11541.4|11526.9|11524.9|256
1653464400000|2022-05-25 07:40:00|11534.6|11532.6|11542.1|11540.1|11547.6|11545.6|11534.6|11532.6|172
1653464700000|2022-05-25 07:45:00|11541.6|11539.6|11545.6|11543.6|11546.6|11544.6|11536.6|11534.6|146
1653465000000|2022-05-25 07:50:00|11545.1|11543.1|11549.1|11547.1|11551.1|11549.1|11544.1|11542.1|99
1653465300000|2022-05-25 07:55:00|11548.6|11546.6|11541.1|11539.1|11549.1|11547.1|11539.6|11537.6|86
1653465600000|2022-05-25 08:00:00|11540.1|11538.1|11530.1|11528.1|11542.6|11540.6|11525.1|11523.1|109
1653465900000|2022-05-25 08:05:00|11530.6|11528.6|11505.1|11503.1|11532.1|11530.1|11504.6|11502.6|214
1653466200000|2022-05-25 08:10:00|11505.6|11503.6|11496.6|11494.6|11507.1|11505.1|11491.6|11489.6|415
1653466500000|2022-05-25 08:15:00|11497.1|11495.1|11501.1|11499.1|11501.6|11499.6|11488.6|11486.6|370
1653466800000|2022-05-25 08:20:00|11500.6|11498.6|11506.1|11504.1|11507.6|11505.6|11498.6|11496.6|151
1653467100000|2022-05-25 08:25:00|11505.6|11503.6|11513.6|11511.6|11513.6|11511.6|11503.6|11501.6|109
1653467400000|2022-05-25 08:30:00|11513.1|11511.1|11524.6|11522.6|11525.6|11523.6|11512.6|11510.6|194
1653467700000|2022-05-25 08:35:00|11524.1|11522.1|11536.1|11534.1|11539.6|11537.6|11523.1|11521.1|122
1653468000000|2022-05-25 08:40:00|11536.6|11534.6|11540.1|11538.1|11544.1|11542.1|11535.6|11533.6|79
1653468300000|2022-05-25 08:45:00|11540.6|11538.6|11532.6|11530.6|11540.6|11538.6|11531.6|11529.6|128
1653468600000|2022-05-25 08:50:00|11530.6|11528.6|11527.6|11525.6|11531.6|11529.6|11524.6|11522.6|136
1653468900000|2022-05-25 08:55:00|11527.1|11525.1|11517.1|11515.1|11529.6|11527.6|11512.6|11510.6|98
1653469200000|2022-05-25 09:00:00|11516.6|11514.6|11506.6|11504.6|11517.1|11515.1|11504.6|11502.6|93
1653469500000|2022-05-25 09:05:00|11507.1|11505.1|11511.1|11509.1|11513.1|11511.1|11505.6|11503.6|187
1653469800000|2022-05-25 09:10:00|11511.6|11509.6|11497.1|11495.1|11512.6|11510.6|11496.6|11494.6|118
1653470100000|2022-05-25 09:15:00|11496.6|11494.6|11503.6|11501.6|11505.6|11503.6|11495.1|11493.1|140
1653470400000|2022-05-25 09:20:00|11503.1|11501.1|11503.1|11501.1|11504.6|11502.6|11497.6|11495.6|48
1653470700000|2022-05-25 09:25:00|11503.6|11501.6|11504.1|11502.1|11507.1|11505.1|11499.6|11497.6|83
1653471000000|2022-05-25 09:30:00|11503.6|11501.6|11510.6|11508.6|11511.6|11509.6|11500.1|11498.1|44
1653471300000|2022-05-25 09:35:00|11510.1|11508.1|11510.6|11508.6|11513.6|11511.6|11508.6|11506.6|54
1653471600000|2022-05-25 09:40:00|11510.1|11508.1|11509.6|11507.6|11514.6|11512.6|11508.6|11506.6|44
1653471900000|2022-05-25 09:45:00|11510.1|11508.1|11517.6|11515.6|11517.6|11515.6|11510.1|11508.1|47
1653472200000|2022-05-25 09:50:00|11517.1|11515.1|11520.6|11518.6|11525.6|11523.6|11515.6|11513.6|94
1653472500000|2022-05-25 09:55:00|11520.1|11518.1|11516.1|11514.1|11521.1|11519.1|11516.1|11514.1|90
1653472800000|2022-05-25 10:00:00|11514.6|11512.6|11518.6|11516.6|11518.6|11516.6|11512.1|11510.1|112
1653473100000|2022-05-25 10:05:00|11518.1|11516.1|11520.1|11518.1|11521.6|11519.6|11515.6|11513.6|123
1653473400000|2022-05-25 10:10:00|11519.6|11517.6|11508.1|11506.1|11522.6|11520.6|11507.6|11505.6|69
1653473700000|2022-05-25 10:15:00|11508.6|11506.6|11511.1|11509.1|11513.6|11511.6|11505.1|11503.1|62
1653474000000|2022-05-25 10:20:00|11510.6|11508.6|11513.6|11511.6|11517.1|11515.1|11510.1|11508.1|38
1653474300000|2022-05-25 10:25:00|11516.1|11514.1|11515.6|11513.6|11517.6|11515.6|11513.1|11511.1|49
1653474600000|2022-05-25 10:30:00|11515.1|11513.1|11510.6|11508.6|11516.1|11514.1|11509.6|11507.6|63
1653474900000|2022-05-25 10:35:00|11510.1|11508.1|11507.6|11505.6|11510.6|11508.6|11506.1|11504.1|37
1653475200000|2022-05-25 10:40:00|11508.6|11506.6|11507.6|11505.6|11510.6|11508.6|11505.1|11503.1|66
1653475500000|2022-05-25 10:45:00|11507.1|11505.1|11499.1|11497.1|11507.6|11505.6|11497.6|11495.6|78
1653475800000|2022-05-25 10:50:00|11498.6|11496.6|11497.1|11495.1|11499.6|11497.6|11495.1|11493.1|74
1653476100000|2022-05-25 10:55:00|11497.6|11495.6|11487.6|11485.6|11497.6|11495.6|11487.1|11485.1|57
1653476400000|2022-05-25 11:00:00|11487.1|11485.1|11493.6|11491.6|11495.6|11493.6|11484.1|11482.1|100
1653476700000|2022-05-25 11:05:00|11494.1|11492.1|11498.6|11496.6|11503.6|11501.6|11493.6|11491.6|62
1653477000000|2022-05-25 11:10:00|11497.1|11495.1|11483.1|11481.1|11497.1|11495.1|11482.6|11480.6|65
1653477300000|2022-05-25 11:15:00|11482.6|11480.6|11478.6|11476.6|11485.1|11483.1|11473.6|11471.6|68
1653477600000|2022-05-25 11:20:00|11478.1|11476.1|11471.6|11469.6|11479.6|11477.6|11469.6|11467.6|119
1653477900000|2022-05-25 11:25:00|11472.1|11470.1|11485.1|11483.1|11485.6|11483.6|11467.6|11465.6|135
1653478200000|2022-05-25 11:30:00|11485.6|11483.6|11481.6|11479.6|11488.6|11486.6|11479.1|11477.1|167
1653478500000|2022-05-25 11:35:00|11482.1|11480.1|11481.1|11479.1|11485.1|11483.1|11476.1|11474.1|62
1653478800000|2022-05-25 11:40:00|11482|11480|11476|11474|11482.5|11480.5|11473|11471|110
1653479100000|2022-05-25 11:45:00|11475.5|11473.5|11476.5|11474.5|11480.5|11478.5|11472|11470|96
1653479400000|2022-05-25 11:50:00|11476|11474|11480.5|11478.5|11483.5|11481.5|11475.5|11473.5|69
1653479700000|2022-05-25 11:55:00|11481|11479|11479|11477|11486.5|11484.5|11477.5|11475.5|99
1653480000000|2022-05-25 12:00:00|11479.5|11477.5|11479|11477|11483|11481|11472.5|11470.5|75
1653480300000|2022-05-25 12:05:00|11478.5|11476.5|11473.5|11471.5|11482.5|11480.5|11472.5|11470.5|80
1653480600000|2022-05-25 12:10:00|11473|11471|11481.5|11479.5|11482.5|11480.5|11472|11470|124
1653480900000|2022-05-25 12:15:00|11481|11479|11485.5|11483.5|11489|11487|11480|11478|114
1653481200000|2022-05-25 12:20:00|11486.5|11484.5|11486.5|11484.5|11488.5|11486.5|11482.5|11480.5|110
1653481500000|2022-05-25 12:25:00|11486|11484|11479.5|11477.5|11487.5|11485.5|11479|11477|111
1653481800000|2022-05-25 12:30:00|11479|11477|11484|11482|11489.5|11487.5|11473|11471|140
1653482100000|2022-05-25 12:35:00|11484.5|11482.5|11486|11484|11490.5|11488.5|11480|11478|92
1653482400000|2022-05-25 12:40:00|11485.5|11483.5|11485|11483|11490.5|11488.5|11481|11479|59
1653482700000|2022-05-25 12:45:00|11484.5|11482.5|11490.5|11488.5|11491.5|11489.5|11482|11480|89
1653483000000|2022-05-25 12:50:00|11491.5|11489.5|11498.5|11496.5|11500.5|11498.5|11488.5|11486.5|71
1653483300000|2022-05-25 12:55:00|11499|11497|11500.5|11498.5|11500.5|11498.5|11495.5|11493.5|63
1653483600000|2022-05-25 13:00:00|11499.5|11497.5|11493.5|11491.5|11505.5|11503.5|11493|11491|81
1653483900000|2022-05-25 13:05:00|11493|11491|11493.5|11491.5|11495.5|11493.5|11490.5|11488.5|115
1653484200000|2022-05-25 13:10:00|11493|11491|11486.5|11484.5|11493.5|11491.5|11484.5|11482.5|122
1653484500000|2022-05-25 13:15:00|11485.5|11483.5|11485.5|11483.5|11486.5|11484.5|11482.5|11480.5|77
1653484800000|2022-05-25 13:20:00|11486|11484|11490.5|11488.5|11492.5|11490.5|11485.5|11483.5|90
1653485100000|2022-05-25 13:25:00|11491|11489|11479.5|11477.5|11491.5|11489.5|11478|11476|129
1653485400000|2022-05-25 13:30:00|11480|11478|11496|11494|11502|11500|11480|11478|507
1653485700000|2022-05-25 13:35:00|11496.5|11494.5|11505.5|11503.5|11511|11509|11493.5|11491.5|342
1653486000000|2022-05-25 13:40:00|11506|11504|11508.5|11506.5|11510.5|11508.5|11495.5|11493.5|194
1653486300000|2022-05-25 13:45:00|11509.5|11507.5|11511.5|11509.5|11520|11518|11507|11505|254
1653486600000|2022-05-25 13:50:00|11512|11510|11516|11514|11517.5|11515.5|11510.5|11508.5|204
1653486900000|2022-05-25 13:55:00|11516.5|11514.5|11513|11511|11521.5|11519.5|11508.5|11506.5|110
1653487200000|2022-05-25 14:00:00|11513.5|11511.5|11521|11519|11523.5|11521.5|11506|11504|201
1653487500000|2022-05-25 14:05:00|11520.5|11518.5|11515|11513|11520.5|11518.5|11504|11502|239
1653487800000|2022-05-25 14:10:00|11514.3|11512.3|11512.8|11510.8|11515.8|11513.8|11501.8|11499.8|277
1653488100000|2022-05-25 14:15:00|11513.8|11511.8|11518.3|11516.3|11520.3|11518.3|11506.3|11504.3|194
1653488400000|2022-05-25 14:20:00|11517.8|11515.8|11525.8|11523.8|11527.8|11525.8|11513.3|11511.3|251
1653488700000|2022-05-25 14:25:00|11525.3|11523.3|11529.3|11527.3|11529.8|11527.8|11520.3|11518.3|259
1653489000000|2022-05-25 14:30:00|11528.3|11526.3|11530.3|11528.3|11531.8|11529.8|11522.3|11520.3|199
1653489300000|2022-05-25 14:35:00|11529.8|11527.8|11523.8|11521.8|11531.8|11529.8|11520.3|11518.3|256
1653489600000|2022-05-25 14:40:00|11524.3|11522.3|11518.3|11516.3|11526.8|11524.8|11514.8|11512.8|172
1653489900000|2022-05-25 14:45:00|11517.8|11515.8|11513.3|11511.3|11522.8|11520.8|11510.3|11508.3|299
1653490200000|2022-05-25 14:50:00|11513.8|11511.8|11513.3|11511.3|11520.3|11518.3|11512.3|11510.3|232
1653490500000|2022-05-25 14:55:00|11513.8|11511.8|11517.8|11515.8|11520.8|11518.8|11511.3|11509.3|186
1653490800000|2022-05-25 15:00:00|11518.3|11516.3|11507.3|11505.3|11520.3|11518.3|11505.8|11503.8|182
1653491100000|2022-05-25 15:05:00|11506.8|11504.8|11514.8|11512.8|11518.8|11516.8|11506.3|11504.3|219
1653491400000|2022-05-25 15:10:00|11515.3|11513.3|11515.3|11513.3|11522.8|11520.8|11513.8|11511.8|190
1653491700000|2022-05-25 15:15:00|11515.8|11513.8|11524.8|11522.8|11524.8|11522.8|11514.8|11512.8|645
1653492000000|2022-05-25 15:20:00|11525.3|11523.3|11510.8|11508.8|11525.8|11523.8|11505.3|11503.3|733
1653492300000|2022-05-25 15:25:00|11511.3|11509.3|11498.3|11496.3|11515.3|11513.3|11497.8|11495.8|1722
1653492600000|2022-05-25 15:30:00|11499.3|11497.3|11478.8|11476.8|11501.3|11499.3|11477.3|11475.3|1418
1653492900000|2022-05-25 15:35:00|11479.8|11477.8|11471.8|11469.8|11480.8|11478.8|11466.8|11464.8|318
1653493200000|2022-05-25 15:40:00|11472.3|11470.3|11484.3|11482.3|11487.3|11485.3|11469.8|11467.8|208
1653493500000|2022-05-25 15:45:00|11483.8|11481.8|11488.3|11486.3|11490.8|11488.8|11481.8|11479.8|64
1653493800000|2022-05-25 15:50:00|11487.8|11485.8|11488.3|11486.3|11491.3|11489.3|11485.3|11483.3|49
1653494100000|2022-05-25 15:55:00|11487.8|11485.8|11488.3|11486.3|11494.8|11492.8|11486.3|11484.3|91
1653494400000|2022-05-25 16:00:00|11488.8|11486.8|11486.8|11484.8|11492.8|11490.8|11484.3|11482.3|79
1653494700000|2022-05-25 16:05:00|11486.3|11484.3|11479.3|11477.3|11493.3|11491.3|11478.3|11476.3|24
1653495000000|2022-05-25 16:10:00|11478.8|11476.8|11479.3|11477.3|11482.8|11480.8|11476.3|11474.3|47
1653495300000|2022-05-25 16:15:00|11478.8|11476.8|11472.8|11470.8|11479.8|11477.8|11469.3|11467.3|63
1653495600000|2022-05-25 16:20:00|11471.8|11469.8|11461.3|11459.3|11471.8|11469.8|11458.3|11456.3|23
1653495900000|2022-05-25 16:25:00|11461.8|11459.8|11458.8|11456.8|11462.3|11460.3|11450.8|11448.8|85
1653496200000|2022-05-25 16:30:00|11459.3|11457.3|11455.3|11453.3|11462.8|11460.8|11452.8|11450.8|19
1653496500000|2022-05-25 16:35:00|11455.8|11453.8|11454.3|11452.3|11459.3|11457.3|11448.8|11446.8|25
1653496800000|2022-05-25 16:40:00|11453.8|11451.8|11459.8|11457.8|11459.8|11457.8|11453.8|11451.8|16
1653497100000|2022-05-25 16:45:00|11460.8|11458.8|11464.3|11462.3|11464.8|11462.8|11457.3|11455.3|23
1653497400000|2022-05-25 16:50:00|11463.8|11461.8|11461.8|11459.8|11464.3|11462.3|11458.3|11456.3|22
1653497700000|2022-05-25 16:55:00|11461.3|11459.3|11471.3|11469.3|11471.3|11469.3|11458.8|11456.8|21
1653498000000|2022-05-25 17:00:00|11471.8|11469.8|11466.3|11464.3|11471.8|11469.8|11464.8|11462.8|58
1653498300000|2022-05-25 17:05:00|11466.8|11464.8|11468.3|11466.3|11472.3|11470.3|11466.8|11464.8|15
1653498600000|2022-05-25 17:10:00|11468.8|11466.8|11459.8|11457.8|11469.3|11467.3|11451.8|11449.8|39
1653498900000|2022-05-25 17:15:00|11459.3|11457.3|11459.3|11457.3|11465.3|11463.3|11458.3|11456.3|24
1653499200000|2022-05-25 17:20:00|11458.8|11456.8|11460.3|11458.3|11463.3|11461.3|11455.3|11453.3|10
1653499500000|2022-05-25 17:25:00|11459.8|11457.8|11461.8|11459.8|11465.8|11463.8|11455.3|11453.3|14
1653499800000|2022-05-25 17:30:00|11461.3|11459.3|11465.8|11463.8|11465.8|11463.8|11459.8|11457.8|9
1653500100000|2022-05-25 17:35:00|11465.3|11463.3|11470.8|11468.8|11475.3|11473.3|11465.3|11463.3|11
1653500400000|2022-05-25 17:40:00|11470.3|11468.3|11470.8|11468.8|11471.8|11469.8|11465.3|11463.3|6
1653500700000|2022-05-25 17:45:00|11471.3|11469.3|11472.3|11470.3|11473.8|11471.8|11468.8|11466.8|13
1653501000000|2022-05-25 17:50:00|11472.8|11470.8|11465.8|11463.8|11473.8|11471.8|11464.3|11462.3|21
1653501300000|2022-05-25 17:55:00|11465.3|11463.3|11468.8|11466.8|11469.3|11467.3|11463.8|11461.8|27
1653501600000|2022-05-25 18:00:00|11468.3|11466.3|11479.8|11477.8|11495.3|11493.3|11465.8|11463.8|46
1653501900000|2022-05-25 18:05:00|11480.3|11478.3|11456.3|11454.3|11485.8|11483.8|11440.8|11438.8|43
1653502200000|2022-05-25 18:10:00|11455.8|11453.8|11467.8|11465.8|11478.3|11476.3|11455.8|11453.8|15
1653502500000|2022-05-25 18:15:00|11468.3|11466.3|11478.3|11476.3|11494.8|11492.8|11468.3|11466.3|44
1653502800000|2022-05-25 18:20:00|11478.8|11476.8|11489.3|11487.3|11493.8|11491.8|11475.3|11473.3|16
1653503100000|2022-05-25 18:25:00|11490.3|11488.3|11501.8|11499.8|11502.3|11500.3|11487.3|11485.3|49
1653503400000|2022-05-25 18:30:00|11502.3|11500.3|11502.3|11500.3|11506.8|11504.8|11496.3|11494.3|6
1653503700000|2022-05-25 18:35:00|11501.8|11499.8|11498.8|11496.8|11504.8|11502.8|11497.3|11495.3|23
1653504000000|2022-05-25 18:40:00|11499.3|11497.3|11499.8|11497.8|11510.8|11508.8|11499.3|11497.3|13
1653504300000|2022-05-25 18:45:00|11500.3|11498.3|11497.8|11495.8|11506.3|11504.3|11497.3|11495.3|12
1653504600000|2022-05-25 18:50:00|11498.3|11496.3|11514.3|11512.3|11516.8|11514.8|11498.3|11496.3|26
1653504900000|2022-05-25 18:55:00|11514.8|11512.8|11509.8|11507.8|11514.8|11512.8|11505.8|11503.8|24
1653505200000|2022-05-25 19:00:00|11509.3|11507.3|11520.8|11518.8|11522.8|11520.8|11505.3|11503.3|23
1653505500000|2022-05-25 19:05:00|11520.3|11518.3|11522.8|11520.8|11526.3|11524.3|11516.8|11514.8|26
1653505800000|2022-05-25 19:10:00|11523.3|11521.3|11522.8|11520.8|11526.3|11524.3|11522.3|11520.3|41
1653506100000|2022-05-25 19:15:00|11523.3|11521.3|11515.8|11513.8|11523.3|11521.3|11513.8|11511.8|15
1653506400000|2022-05-25 19:20:00|11516.3|11514.3|11510.8|11508.8|11519.8|11517.8|11509.8|11507.8|12
1653506700000|2022-05-25 19:25:00|11511.3|11509.3|11509.3|11507.3|11517.3|11515.3|11506.3|11504.3|19
1653507000000|2022-05-25 19:30:00|11508.8|11506.8|11505.8|11503.8|11514.3|11512.3|11501.3|11499.3|29
1653507300000|2022-05-25 19:35:00|11505.3|11503.3|11498.8|11496.8|11505.3|11503.3|11495.8|11493.8|13
1653507600000|2022-05-25 19:40:00|11498.3|11496.3|11489.8|11487.8|11498.8|11496.8|11485.3|11483.3|97
1653507900000|2022-05-25 19:45:00|11489.3|11487.3|11481.3|11479.3|11489.3|11487.3|11476.3|11474.3|88
1653508200000|2022-05-25 19:50:00|11481.8|11479.8|11471.8|11469.8|11481.8|11479.8|11467.3|11465.3|137
1653508500000|2022-05-25 19:55:00|11472.3|11470.3|11474.2|11468.2|11481.3|11479.3|11465.8|11463.8|101
1653508800000|2022-05-25 20:00:00|11475.8|11469.8|11474.1|11468.1|11476.6|11470.6|11470.4|11464.4|1
1653509100000|2022-05-25 20:05:00|11474.7|11468.7|11462.2|11456.2|11476.6|11470.6|11462.1|11456.1|0
1653509400000|2022-05-25 20:10:00|11462.3|11456.3|11464|11458|11470.4|11464.4|11460.3|11454.3|0
1653509700000|2022-05-25 20:15:00|11463.6|11457.6|11466.8|11460.8|11468|11462|11462.5|11456.5|0
1653510000000|2022-05-25 20:20:00|11467|11461|11447.7|11441.7|11467.2|11461.2|11446.4|11440.4|0
1653510300000|2022-05-25 20:25:00|11447.9|11441.9|11451.1|11445.1|11451.1|11445.1|11441.8|11435.8|0
1653510600000|2022-05-25 20:30:00|11450.7|11444.7|11460.8|11454.8|11461.8|11455.8|11447.9|11441.9|0
1653510900000|2022-05-25 20:35:00|11460.7|11454.7|11462.7|11456.7|11464.4|11458.4|11457.3|11451.3|0
1653511200000|2022-05-25 20:40:00|11462.1|11456.1|11456.7|11450.7|11462.1|11456.1|11456.7|11450.7|0
1653511500000|2022-05-25 20:45:00|11457.1|11451.1|11455.8|11449.8|11457.8|11451.8|11453|11447|0
1653511800000|2022-05-25 20:50:00|11456.7|11450.7|11459|11453|11459.7|11453.7|11454.7|11448.7|0
1653512100000|2022-05-25 20:55:00|11458.6|11452.6|11461.5|11455.5|11463.2|11457.2|11458.2|11452.2|0
1653512400000|2022-05-25 21:00:00|11461.7|11455.7|11461.3|11455.3|11462.5|11456.5|11461.3|11455.3|0
1653512700000|2022-05-25 21:05:00|11461.5|11455.5|11462.1|11456.1|11462.1|11456.1|11461|11455|0
1653513000000|2022-05-25 21:10:00|11461.9|11455.9|11461.5|11455.5|11461.9|11455.9|11460.6|11454.6|0
1653513300000|2022-05-25 21:15:00|11461.7|11455.7|11461.5|11455.5|11461.7|11455.7|11461.1|11455.1|0
1653513600000|2022-05-25 21:20:00|11461|11455|11461|11455|11461.5|11455.5|11460.8|11454.8|0
1653513900000|2022-05-25 21:25:00|11461.3|11455.3|11461.9|11455.9|11461.9|11455.9|11461|11455|0
1653514200000|2022-05-25 21:30:00|11462.1|11456.1|11462.5|11456.5|11462.5|11456.5|11461.9|11455.9|0
1653514500000|2022-05-25 21:35:00|11462.4|11456.4|11462.6|11456.6|11462.6|11456.6|11461.9|11455.9|0
1653514800000|2022-05-25 21:40:00|11462.7|11456.7|11463|11457|11463|11457|11462.3|11456.3|0
1653515100000|2022-05-25 21:45:00|11462.5|11456.5|11462.6|11456.6|11463.4|11457.4|11462.3|11456.3|0
1653515400000|2022-05-25 21:50:00|11462.7|11456.7|11463.8|11457.8|11463.8|11457.8|11462.6|11456.6|0
1653515700000|2022-05-25 21:55:00|11463.6|11457.6|11463.2|11457.2|11463.6|11457.6|11461.9|11455.9|0
1653516000000|2022-05-25 22:00:00|11463.3|11457.3|11468.3|11462.3|11470.7|11464.7|11463.3|11457.3|0
1653516300000|2022-05-25 22:05:00|11468.5|11462.5|11467.5|11461.5|11470|11464|11466.2|11460.2|0
1653516600000|2022-05-25 22:10:00|11467.7|11461.7|11472.4|11466.4|11472.8|11466.8|11467.5|11461.5|0
1653516900000|2022-05-25 22:15:00|11472.8|11466.8|11471.3|11465.3|11472.8|11466.8|11470.5|11464.5|0
1653517200000|2022-05-25 22:20:00|11471.2|11465.2|11468.8|11462.8|11471.6|11465.6|11468.3|11462.3|0
1653517500000|2022-05-25 22:25:00|11468.5|11462.5|11463.8|11457.8|11469.6|11463.6|11463.4|11457.4|0
1653517800000|2022-05-25 22:30:00|11463.4|11457.4|11466.2|11460.2|11466.2|11460.2|11463|11457|0
1653518100000|2022-05-25 22:35:00|11465.8|11459.8|11467.3|11461.3|11468.1|11462.1|11465.8|11459.8|0
1653518400000|2022-05-25 22:40:00|11467.9|11461.9|11466.2|11460.2|11469.2|11463.2|11466.2|11460.2|0
1653518700000|2022-05-25 22:45:00|11465.8|11459.8|11464.9|11458.9|11466.2|11460.2|11464.7|11458.7|0
1653519000000|2022-05-25 22:50:00|11464.7|11458.7|11465.1|11459.1|11465.8|11459.8|11464.1|11458.1|0
1653519300000|2022-05-25 22:55:00|11465.3|11459.3|11470.5|11464.5|11471.3|11465.3|11464.1|11458.1|0
1653519600000|2022-05-25 23:00:00|11470.9|11464.9|11471.6|11465.6|11472|11466|11469.6|11463.6|0
1653519900000|2022-05-25 23:05:00|11471.8|11465.8|11469.2|11463.2|11472.2|11466.2|11469.2|11463.2|0
1653520200000|2022-05-25 23:10:00|11469.6|11463.6|11473.5|11467.5|11473.5|11467.5|11469.6|11463.6|0
1653520500000|2022-05-25 23:15:00|11473.9|11467.9|11472.4|11466.4|11474.8|11468.8|11472.4|11466.4|0
1653520800000|2022-05-25 23:20:00|11472|11466|11470.5|11464.5|11472.4|11466.4|11470.5|11464.5|0
1653521100000|2022-05-25 23:25:00|11470.7|11464.7|11470.7|11464.7|11470.9|11464.9|11469.4|11463.4|0
1653521400000|2022-05-25 23:30:00|11470.5|11464.5|11468.5|11462.5|11472.4|11466.4|11468.1|11462.1|0
1653521700000|2022-05-25 23:35:00|11469.2|11463.2|11467.7|11461.7|11470.9|11464.9|11467.3|11461.3|0
1653522000000|2022-05-25 23:40:00|11467.6|11461.6|11468.8|11462.8|11469.6|11463.6|11466.2|11460.2|0
1653522300000|2022-05-25 23:45:00|11469.2|11463.2|11467.9|11461.9|11470.9|11464.9|11466.6|11460.6|0
1653522600000|2022-05-25 23:50:00|11467.7|11461.7|11461.9|11455.9|11467.7|11461.7|11461.9|11455.9|0
1653522900000|2022-05-25 23:55:00|11461.7|11455.7|11461.5|11455.5|11463.2|11457.2|11459.5|11453.5|0
1653523200000|2022-05-26 00:00:00|11460.6|11454.6|11467|11461|11469.2|11463.2|11459.5|11453.5|0
1653523500000|2022-05-26 00:05:00|11466.9|11460.9|11476.1|11470.1|11476.1|11470.1|11466.2|11460.2|0
1653523800000|2022-05-26 00:10:00|11475.9|11469.9|11489.7|11483.7|11492.3|11486.3|11475.7|11469.7|0
1653524100000|2022-05-26 00:15:00|11488.9|11482.9|11479|11473|11491.2|11485.2|11477|11471|0
1653524400000|2022-05-26 00:20:00|11478.1|11472.1|11477|11471|11481|11475|11477|11471|0
1653524700000|2022-05-26 00:25:00|11477.9|11471.9|11487|11481|11487|11481|11477.9|11471.9|0
1653525000000|2022-05-26 00:30:00|11488.4|11482.4|11493.1|11487.1|11493.1|11487.1|11483.8|11477.8|0
1653525300000|2022-05-26 00:35:00|11493|11487|11487.5|11481.5|11493|11487|11485.6|11479.6|0
1653525600000|2022-05-26 00:40:00|11487.6|11481.6|11493.2|11487.2|11493.2|11487.2|11484.7|11478.7|0
1653525900000|2022-05-26 00:45:00|11493.9|11487.9|11491|11485|11495|11489|11491|11485|0
1653526200000|2022-05-26 00:50:00|11489|11483|11489|11483|11491|11485|11487|11481|0
1653526500000|2022-05-26 00:55:00|11488.1|11482.1|11491|11485|11491|11485|11484.1|11478.1|0
1653526800000|2022-05-26 01:00:00|11491.3|11485.3|11489.5|11483.5|11491.4|11485.4|11487.7|11481.7|0
1653527100000|2022-05-26 01:05:00|11487.7|11481.7|11493.3|11487.3|11493.3|11487.3|11485.8|11479.8|0
1653527400000|2022-05-26 01:10:00|11493.2|11487.2|11487.7|11481.7|11493.3|11487.3|11487.7|11481.7|0
1653527700000|2022-05-26 01:15:00|11487.1|11481.1|11486.1|11480.1|11491|11485|11485.1|11479.1|0
1653528000000|2022-05-26 01:20:00|11485.6|11479.6|11477.1|11471.1|11485.6|11479.6|11475.1|11469.1|0
1653528300000|2022-05-26 01:25:00|11477.5|11471.5|11471.1|11465.1|11479.1|11473.1|11471.1|11465.1|0
1653528600000|2022-05-26 01:30:00|11471.2|11465.2|11473.1|11467.1|11475.1|11469.1|11467.1|11461.1|0
1653528900000|2022-05-26 01:35:00|11472.7|11466.7|11464.1|11458.1|11473.1|11467.1|11461.1|11455.1|0
1653529200000|2022-05-26 01:40:00|11464.6|11458.6|11465.2|11459.2|11467.2|11461.2|11461.2|11455.2|0
1653529500000|2022-05-26 01:45:00|11463.2|11457.2|11459.2|11453.2|11467.2|11461.2|11457.2|11451.2|0
1653529800000|2022-05-26 01:50:00|11458.8|11452.8|11461.2|11455.2|11461.2|11455.2|11458.2|11452.2|0
1653530100000|2022-05-26 01:55:00|11460.8|11454.8|11451.2|11445.2|11461.2|11455.2|11449.2|11443.2|0
1653530400000|2022-05-26 02:00:00|11452.1|11446.1|11451.4|11445.4|11455.2|11449.2|11449.4|11443.4|0
1653530700000|2022-05-26 02:05:00|11452.4|11446.4|11453.4|11447.4|11455.4|11449.4|11451.4|11445.4|0
1653531000000|2022-05-26 02:10:00|11454.3|11448.3|11447.4|11441.4|11455.4|11449.4|11445.5|11439.5|0
1653531300000|2022-05-26 02:15:00|11447|11441|11457.4|11451.4|11457.4|11451.4|11446.4|11440.4|0
1653531600000|2022-05-26 02:20:00|11458.2|11452.2|11458.4|11452.4|11459.4|11453.4|11453.4|11447.4|0
1653531900000|2022-05-26 02:25:00|11458.8|11452.8|11459.4|11453.4|11463.3|11457.3|11457.4|11451.4|0
1653532200000|2022-05-26 02:30:00|11460.2|11454.2|11465.5|11459.5|11467.5|11461.5|11459.4|11453.4|0
1653532500000|2022-05-26 02:35:00|11466.4|11460.4|11461.5|11455.5|11467.5|11461.5|11459.5|11453.5|0
1653532800000|2022-05-26 02:40:00|11461.9|11455.9|11459.5|11453.5|11464.5|11458.5|11457.5|11451.5|0
1653533100000|2022-05-26 02:45:00|11460.4|11454.4|11457.5|11451.5|11461.5|11455.5|11457.5|11451.5|0
1653533400000|2022-05-26 02:50:00|11458.4|11452.4|11458.5|11452.5|11459.5|11453.5|11457.5|11451.5|0
1653533700000|2022-05-26 02:55:00|11458.1|11452.1|11456.5|11450.5|11459.5|11453.5|11455.5|11449.5|0
1653534000000|2022-05-26 03:00:00|11457|11451|11457.5|11451.5|11457.5|11451.5|11455.5|11449.5|0
1653534300000|2022-05-26 03:05:00|11457.1|11451.1|11446.5|11440.5|11457.1|11451.1|11445.5|11439.5|0
1653534600000|2022-05-26 03:10:00|11447|11441|11445.5|11439.5|11447.5|11441.5|11443.5|11437.5|0
1653534900000|2022-05-26 03:15:00|11444.7|11438.7|11441.4|11435.4|11446.5|11440.5|11440.4|11434.4|0
1653535200000|2022-05-26 03:20:00|11442.3|11436.3|11450.6|11444.6|11451.6|11445.6|11442.3|11436.3|0
1653535500000|2022-05-26 03:25:00|11451.1|11445.1|11453.6|11447.6|11455.6|11449.6|11447.6|11441.6|0
1653535800000|2022-05-26 03:30:00|11456.4|11450.4|11462|11456|11463.9|11457.9|11454.6|11448.6|0
1653536100000|2022-05-26 03:35:00|11461.1|11455.1|11458.3|11452.3|11462.1|11456.1|11458.3|11452.3|0
1653536400000|2022-05-26 03:40:00|11458.4|11452.4|11461.1|11455.1|11462.1|11456.1|11458.3|11452.3|0
1653536700000|2022-05-26 03:45:00|11458.2|11452.2|11459.6|11453.6|11459.6|11453.6|11457.6|11451.6|0
1653537000000|2022-05-26 03:50:00|11459.2|11453.2|11457.6|11451.6|11459.6|11453.6|11457.6|11451.6|0
1653537300000|2022-05-26 03:55:00|11458.1|11452.1|11463.6|11457.6|11465.6|11459.6|11458.1|11452.1|0
1653537600000|2022-05-26 04:00:00|11465.7|11459.7|11463|11457|11465.8|11459.8|11463|11457|0
1653537900000|2022-05-26 04:05:00|11463.9|11457.9|11462.1|11456.1|11463.9|11457.9|11462|11456|0
1653538200000|2022-05-26 04:10:00|11462|11456|11460.2|11454.2|11463|11457|11460.2|11454.2|0
1653538500000|2022-05-26 04:15:00|11460|11454|11460|11454|11460|11454|11458.2|11452.2|0
1653538800000|2022-05-26 04:20:00|11459.1|11453.1|11456.3|11450.3|11460|11454|11454.4|11448.4|0
1653539100000|2022-05-26 04:25:00|11456.2|11450.2|11456.3|11450.3|11457.2|11451.2|11454.4|11448.4|0
1653539400000|2022-05-26 04:30:00|11458.1|11452.1|11456.3|11450.3|11458.1|11452.1|11456.3|11450.3|0
1653539700000|2022-05-26 04:35:00|11456.2|11450.2|11457.2|11451.2|11458.2|11452.2|11456.2|11450.2|0
1653540000000|2022-05-26 04:40:00|11456.3|11450.3|11452.6|11446.6|11457.2|11451.2|11452.5|11446.5|0
1653540300000|2022-05-26 04:45:00|11449.9|11443.9|11450.4|11444.4|11451.4|11445.4|11449.4|11443.4|0
1653540600000|2022-05-26 04:50:00|11450|11444|11445.4|11439.4|11450|11444|11443.4|11437.4|0
1653540900000|2022-05-26 04:55:00|11444.4|11438.4|11444.4|11438.4|11445.4|11439.4|11441.4|11435.4|0
1653541200000|2022-05-26 05:00:00|11444|11438|11445.7|11439.7|11447.6|11441.6|11441.4|11435.4|0
1653541500000|2022-05-26 05:05:00|11446.1|11440.1|11448.7|11442.7|11449.6|11443.6|11443.7|11437.7|0
1653541800000|2022-05-26 05:10:00|11449.1|11443.1|11447.6|11441.6|11451.6|11445.6|11447.6|11441.6|0
1653542100000|2022-05-26 05:15:00|11445.7|11439.7|11450.6|11444.6|11451.6|11445.6|11443.6|11437.6|0
1653542400000|2022-05-26 05:20:00|11450.2|11444.2|11445.7|11439.7|11453.6|11447.6|11445.7|11439.7|0
1653542700000|2022-05-26 05:25:00|11446.7|11440.7|11447.7|11441.7|11447.7|11441.7|11443.7|11437.7|0
1653543000000|2022-05-26 05:30:00|11448.5|11442.5|11451.6|11445.6|11451.6|11445.6|11447.6|11441.6|0
1653543300000|2022-05-26 05:35:00|11452.1|11446.1|11447.6|11441.6|11453.6|11447.6|11447.6|11441.6|0
1653543600000|2022-05-26 05:40:00|11446.8|11440.8|11447.7|11441.7|11451.6|11445.6|11445.7|11439.7|0
1653543900000|2022-05-26 05:45:00|11448.1|11442.1|11447.7|11441.7|11451.6|11445.6|11447.6|11441.6|0
1653544200000|2022-05-26 05:50:00|11446.8|11440.8|11443.2|11437.2|11447.2|11441.2|11439.9|11433.9|0
1653544500000|2022-05-26 05:55:00|11445.2|11439.2|11445.2|11439.2|11447.2|11441.2|11439.2|11433.2|0
1653544800000|2022-05-26 06:00:00|11452.9|11446.9|11437.7|11431.7|11454.7|11448.7|11436.8|11430.8|0
1653545100000|2022-05-26 06:05:00|11438.6|11432.6|11434.1|11428.1|11441.2|11435.2|11432|11426|0
1653545400000|2022-05-26 06:10:00|11435|11429|11436.1|11430.1|11439.8|11433.8|11434.1|11428.1|0
1653545700000|2022-05-26 06:15:00|11437|11431|11443.5|11437.5|11443.5|11437.5|11436.1|11430.1|0
1653546000000|2022-05-26 06:20:00|11441.7|11435.7|11448.1|11442.1|11449|11443|11438|11432|0
1653546300000|2022-05-26 06:25:00|11447.2|11441.2|11445.3|11439.3|11449|11443|11443.4|11437.4|0
1653546600000|2022-05-26 06:30:00|11445.2|11439.2|11445.2|11439.2|11447.1|11441.1|11443.4|11437.4|0
1653546900000|2022-05-26 06:35:00|11447|11441|11448.9|11442.9|11454.4|11448.4|11447|11441|0
1653547200000|2022-05-26 06:40:00|11447|11441|11452.4|11446.4|11454.4|11448.4|11447|11441|0
1653547500000|2022-05-26 06:45:00|11454.2|11448.2|11452.3|11446.3|11456.1|11450.1|11450.5|11444.5|0
1653547800000|2022-05-26 06:50:00|11452.4|11446.4|11456|11450|11457.8|11451.8|11452.4|11446.4|0
1653548100000|2022-05-26 06:55:00|11457.8|11451.8|11454.2|11448.2|11459.8|11453.8|11453.3|11447.3|0
1653548400000|2022-05-26 07:00:00|11454.3|11448.3|11455.5|11449.5|11461.7|11455.7|11450.1|11444.1|0
1653548700000|2022-05-26 07:05:00|11453.7|11447.7|11461|11455|11462.9|11456.9|11450|11444|0
1653549000000|2022-05-26 07:10:00|11462.8|11456.8|11460.9|11454.9|11462.9|11456.9|11455.6|11449.6|0
1653549300000|2022-05-26 07:15:00|11459.1|11453.1|11468.4|11462.4|11473.8|11467.8|11459.1|11453.1|0
1653549600000|2022-05-26 07:20:00|11470.2|11464.2|11472.1|11466.1|11472.2|11466.2|11464.7|11458.7|0
1653549900000|2022-05-26 07:25:00|11472.2|11466.2|11472.4|11466.4|11476.1|11470.1|11466.9|11460.9|0
1653550200000|2022-05-26 07:30:00|11474.7|11468.7|11481.7|11475.7|11484|11478|11474.7|11468.7|0
1653550500000|2022-05-26 07:35:00|11481.8|11475.8|11486.5|11480.5|11488.8|11482.8|11481.7|11475.7|0
1653550800000|2022-05-26 07:40:00|11484.2|11478.2|11493.4|11487.4|11495.7|11489.7|11484.2|11478.2|0
1653551100000|2022-05-26 07:45:00|11487.5|11481.5|11488.6|11482.6|11489.5|11483.5|11483.1|11477.1|0
1653551400000|2022-05-26 07:50:00|11486.8|11480.8|11492.6|11486.6|11494.4|11488.4|11486.8|11480.8|0
1653551700000|2022-05-26 07:55:00|11494.4|11488.4|11497.2|11491.2|11499.2|11493.2|11494.4|11488.4|0
1653552000000|2022-05-26 08:00:00|11495.4|11489.4|11497|11491|11498.9|11492.9|11495.1|11489.1|0
1653552300000|2022-05-26 08:05:00|11495.2|11489.2|11493.4|11487.4|11498.9|11492.9|11493.3|11487.3|0
1653552600000|2022-05-26 08:10:00|11493.3|11487.3|11485.9|11479.9|11493.4|11487.4|11485.9|11479.9|0
1653552900000|2022-05-26 08:15:00|11485.8|11479.8|11485.7|11479.7|11491.3|11485.3|11484|11478|0
1653553200000|2022-05-26 08:20:00|11485.8|11479.8|11483.9|11477.9|11489.4|11483.4|11483.8|11477.8|0
1653553500000|2022-05-26 08:25:00|11483.8|11477.8|11480.1|11474.1|11485.7|11479.7|11478.3|11472.3|0
1653553800000|2022-05-26 08:30:00|11480.2|11474.2|11472.7|11466.7|11482|11476|11472.7|11466.7|0
1653554100000|2022-05-26 08:35:00|11470.9|11464.9|11469|11463|11470.9|11464.9|11467.1|11461.1|0
1653554400000|2022-05-26 08:40:00|11470.8|11464.8|11469|11463|11472.6|11466.6|11467.1|11461.1|0
1653554700000|2022-05-26 08:45:00|11468.1|11462.1|11467.1|11461.1|11468.1|11462.1|11463.3|11457.3|0
1653555000000|2022-05-26 08:50:00|11465.3|11459.3|11472.7|11466.7|11474.6|11468.6|11465.3|11459.3|0
1653555300000|2022-05-26 08:55:00|11472.8|11466.8|11474.6|11468.6|11476.4|11470.4|11470.9|11464.9|0
1653555600000|2022-05-26 09:00:00|11475.5|11469.5|11469|11463|11476.4|11470.4|11469|11463|0
1653555900000|2022-05-26 09:05:00|11468.1|11462.1|11469.1|11463.1|11469.1|11463.1|11467.2|11461.2|0
1653556200000|2022-05-26 09:10:00|11467.3|11461.3|11470.9|11464.9|11471|11465|11467.3|11461.3|0
1653556500000|2022-05-26 09:15:00|11471|11465|11472.8|11466.8|11474.7|11468.7|11470.9|11464.9|0
1653556800000|2022-05-26 09:20:00|11474.6|11468.6|11480.3|11474.3|11480.3|11474.3|11474.6|11468.6|0
1653557100000|2022-05-26 09:25:00|11481.2|11475.2|11480.1|11474.1|11484|11478|11478.3|11472.3|0
1653557400000|2022-05-26 09:30:00|11480.2|11474.2|11481.9|11475.9|11482|11476|11478.3|11472.3|0
1653557700000|2022-05-26 09:35:00|11480.1|11474.1|11478.3|11472.3|11482|11476|11478.3|11472.3|0
1653558000000|2022-05-26 09:40:00|11480.1|11474.1|11487.6|11481.6|11487.6|11481.6|11480.1|11474.1|0
1653558300000|2022-05-26 09:45:00|11487.7|11481.7|11493.3|11487.3|11495.1|11489.1|11487.7|11481.7|0
1653558600000|2022-05-26 09:50:00|11493.2|11487.2|11495|11489|11496.9|11490.9|11493.2|11487.2|0
1653558900000|2022-05-26 09:55:00|11495.1|11489.1|11493.3|11487.3|11500.6|11494.6|11491.4|11485.4|0
1653559200000|2022-05-26 10:00:00|11498.2|11492.2|11496.1|11490.1|11502.9|11496.9|11496|11490|0
1653559500000|2022-05-26 10:05:00|11496|11490|11509.7|11503.7|11509.7|11503.7|11493.7|11487.7|0
1653559800000|2022-05-26 10:10:00|11512|11506|11502.8|11496.8|11512|11506|11502.7|11496.7|0
1653560100000|2022-05-26 10:15:00|11500.5|11494.5|11495.9|11489.9|11500.5|11494.5|11493.6|11487.6|0
1653560400000|2022-05-26 10:20:00|11495.8|11489.8|11486.8|11480.8|11498.2|11492.2|11486.8|11480.8|0
1653560700000|2022-05-26 10:25:00|11484.6|11478.6|11480|11474|11486.9|11480.9|11480|11474|0
1653561000000|2022-05-26 10:30:00|11475|11469|11471.3|11465.3|11475|11469|11471.2|11465.2|0
1653561300000|2022-05-26 10:35:00|11473.1|11467.1|11471.4|11465.4|11473.1|11467.1|11469.5|11463.5|0
1653561600000|2022-05-26 10:40:00|11471.3|11465.3|11469.6|11463.6|11473.2|11467.2|11465.8|11459.8|0
1653561900000|2022-05-26 10:45:00|11471.4|11465.4|11473.3|11467.3|11475.1|11469.1|11467.8|11461.8|0
1653562200000|2022-05-26 10:50:00|11473.4|11467.4|11477.1|11471.1|11477.2|11471.2|11473.4|11467.4|0
1653562500000|2022-05-26 10:55:00|11477.2|11471.2|11477.2|11471.2|11480.9|11474.9|11477.1|11471.1|0
1653562800000|2022-05-26 11:00:00|11477.1|11471.1|11488.3|11482.3|11488.3|11482.3|11477.1|11471.1|0
1653563100000|2022-05-26 11:05:00|11490.1|11484.1|11488.3|11482.3|11490.2|11484.2|11486.4|11480.4|0
1653563400000|2022-05-26 11:10:00|11488.2|11482.2|11494|11488|11494|11488|11486.4|11480.4|0
1653563700000|2022-05-26 11:15:00|11492.2|11486.2|11495.8|11489.8|11496|11490|11490.3|11484.3|0
1653564000000|2022-05-26 11:20:00|11494|11488|11504.7|11498.7|11504.7|11498.7|11494|11488|0
1653564300000|2022-05-26 11:25:00|11504.8|11498.8|11508.5|11502.5|11512.2|11506.2|11502.8|11496.8|0
1653564600000|2022-05-26 11:30:00|11510.3|11504.3|11498.9|11492.9|11510.3|11504.3|11498.9|11492.9|0
1653564900000|2022-05-26 11:35:00|11498.8|11492.8|11495.4|11489.4|11498.9|11492.9|11491.5|11485.5|0
1653565200000|2022-05-26 11:40:00|11495.3|11489.3|11497.1|11491.1|11499.1|11493.1|11495.3|11489.3|0
1653565500000|2022-05-26 11:45:00|11498.9|11492.9|11502.7|11496.7|11504.5|11498.5|11497.1|11491.1|0
1653565800000|2022-05-26 11:50:00|11502.6|11496.6|11498.9|11492.9|11502.7|11496.7|11498.9|11492.9|0
1653566100000|2022-05-26 11:55:00|11498.8|11492.8|11498.9|11492.9|11500.7|11494.7|11496.9|11490.9|0
1653566400000|2022-05-26 12:00:00|11498.8|11492.8|11496.9|11490.9|11498.8|11492.8|11495|11489|0
1653566700000|2022-05-26 12:05:00|11495.1|11489.1|11495|11489|11496.9|11490.9|11493.1|11487.1|0
1653567000000|2022-05-26 12:10:00|11494.9|11488.9|11495|11489|11496.9|11490.9|11493.2|11487.2|0
1653567300000|2022-05-26 12:15:00|11493.2|11487.2|11494.9|11488.9|11494.9|11488.9|11491.2|11485.2|0
1653567600000|2022-05-26 12:20:00|11493.1|11487.1|11494|11488|11496.9|11490.9|11493.1|11487.1|0
1653567900000|2022-05-26 12:25:00|11494.9|11488.9|11494.9|11488.9|11496.7|11490.7|11493.1|11487.1|0
1653568200000|2022-05-26 12:30:00|11494.8|11488.8|11489.8|11483.8|11497.4|11491.4|11481.8|11475.8|0
1653568500000|2022-05-26 12:35:00|11489.9|11483.9|11495.3|11489.3|11495.3|11489.3|11486|11480|0
1653568800000|2022-05-26 12:40:00|11495.4|11489.4|11502.9|11496.9|11504.7|11498.7|11495.3|11489.3|0
1653569100000|2022-05-26 12:45:00|11504.7|11498.7|11504.7|11498.7|11504.8|11498.8|11502.8|11496.8|0
1653569400000|2022-05-26 12:50:00|11504.8|11498.8|11509.4|11503.4|11510.3|11504.3|11502.8|11496.8|0
1653569700000|2022-05-26 12:55:00|11508.5|11502.5|11508.4|11502.4|11510.2|11504.2|11506.4|11500.4|0
1653570000000|2022-05-26 13:00:00|11508.3|11502.3|11501|11495|11508.4|11502.4|11501|11495|0
1653570300000|2022-05-26 13:05:00|11499.2|11493.2|11493.7|11487.7|11499.2|11493.2|11491.8|11485.8|0
1653570600000|2022-05-26 13:10:00|11491.9|11485.9|11497.3|11491.3|11499.2|11493.2|11491.8|11485.8|0
1653570900000|2022-05-26 13:15:00|11495.5|11489.5|11493.5|11487.5|11497.3|11491.3|11489.8|11483.8|0
1653571200000|2022-05-26 13:20:00|11492.6|11486.6|11497.2|11491.2|11497.3|11491.3|11491.6|11485.6|0
1653571500000|2022-05-26 13:25:00|11497.1|11491.1|11495.4|11489.4|11497.4|11491.4|11493.5|11487.5|0
1653571800000|2022-05-26 13:30:00|11493.6|11487.6|11512.6|11506.6|11512.6|11506.6|11493.5|11487.5|0
1653572100000|2022-05-26 13:35:00|11512.5|11506.5|11523.7|11517.7|11532.9|11526.9|11512.2|11506.2|0
1653572400000|2022-05-26 13:40:00|11521.9|11515.9|11530.8|11524.8|11536.5|11530.5|11521.8|11515.8|0
1653572700000|2022-05-26 13:45:00|11532.6|11526.6|11532.9|11526.9|11536.7|11530.7|11525.1|11519.1|0
1653573000000|2022-05-26 13:50:00|11534.7|11528.7|11538.6|11532.6|11544.2|11538.2|11532.9|11526.9|0
1653573300000|2022-05-26 13:55:00|11538.7|11532.7|11539.2|11533.2|11542|11536|11534.9|11528.9|0
1653573600000|2022-05-26 14:00:00|11538.3|11532.3|11538.2|11532.2|11542.1|11536.1|11536.3|11530.3|0
1653573900000|2022-05-26 14:05:00|11538.1|11532.1|11540.1|11534.1|11542.1|11536.1|11536.3|11530.3|0
1653574200000|2022-05-26 14:10:00|11540|11534|11549.3|11543.3|11551.2|11545.2|11536.3|11530.3|0
1653574500000|2022-05-26 14:15:00|11551.1|11545.1|11555.8|11549.8|11556.4|11550.4|11549.3|11543.3|0
1653574800000|2022-05-26 14:20:00|11555.9|11549.9|11559.5|11553.5|11561.4|11555.4|11553.8|11547.8|0
1653575100000|2022-05-26 14:25:00|11559.3|11553.3|11551.8|11545.8|11559.6|11553.6|11549.8|11543.8|0
1653575400000|2022-05-26 14:30:00|11553.7|11547.7|11549.8|11543.8|11555.4|11549.4|11547.9|11541.9|0
1653575700000|2022-05-26 14:35:00|11549.9|11543.9|11551.9|11545.9|11553.7|11547.7|11548.2|11542.2|0
1653576000000|2022-05-26 14:40:00|11552|11546|11550|11544|11553.8|11547.8|11544.6|11538.6|0
1653576300000|2022-05-26 14:45:00|11551.8|11545.8|11555.5|11549.5|11555.5|11549.5|11546.2|11540.2|0
1653576600000|2022-05-26 14:50:00|11555.6|11549.6|11557.4|11551.4|11559.3|11553.3|11555.5|11549.5|0
1653576900000|2022-05-26 14:55:00|11559.2|11553.2|11559.4|11553.4|11561.2|11555.2|11557.3|11551.3|0
1653577200000|2022-05-26 15:00:00|11557.6|11551.6|11567|11561|11567|11561|11557.6|11551.6|0
1653577500000|2022-05-26 15:05:00|11566.9|11560.9|11570.5|11564.5|11572.3|11566.3|11565.1|11559.1|0
1653577800000|2022-05-26 15:10:00|11568.7|11562.7|11572.4|11566.4|11574.1|11568.1|11568.6|11562.6|0
1653578100000|2022-05-26 15:15:00|11572.3|11566.3|11574.4|11568.4|11578.1|11572.1|11572.3|11566.3|0
1653578400000|2022-05-26 15:20:00|11572.6|11566.6|11579.3|11573.3|11580|11574|11572.6|11566.6|0
1653578700000|2022-05-26 15:25:00|11579.4|11573.4|11579.1|11573.1|11579.4|11573.4|11573.6|11567.6|0
1653579000000|2022-05-26 15:30:00|11577.3|11571.3|11566.1|11560.1|11582.9|11576.9|11566.1|11560.1|0
1653579300000|2022-05-26 15:35:00|11564.3|11558.3|11575.3|11569.3|11577.1|11571.1|11562.5|11556.5|0
1653579600000|2022-05-26 15:40:00|11573.5|11567.5|11575.4|11569.4|11579|11573|11571.6|11565.6|0
1653579900000|2022-05-26 15:45:00|11605.2|11599.2|11598.2|11592.2|11605.3|11599.3|11595.9|11589.9|0
1653580200000|2022-05-26 15:50:00|11597.1|11591.1|11596|11590|11598.2|11592.2|11591.4|11585.4|0
1653580500000|2022-05-26 15:55:00|11596.1|11590.1|11598.5|11592.5|11603.1|11597.1|11596|11590|0
1653580800000|2022-05-26 16:00:00|11573.6|11567.6|11579.2|11573.2|11579.2|11573.2|11571.7|11565.7|0
1653581100000|2022-05-26 16:05:00|11579.3|11573.3|11575.4|11569.4|11579.3|11573.3|11573.5|11567.5|0
1653581400000|2022-05-26 16:10:00|11575.5|11569.5|11581|11575|11582.8|11576.8|11575.5|11569.5|0
1653581700000|2022-05-26 16:15:00|11579.2|11573.2|11579.2|11573.2|11579.2|11573.2|11577.3|11571.3|0
1653582000000|2022-05-26 16:20:00|11577.5|11571.5|11581.2|11575.2|11581.2|11575.2|11577.4|11571.4|0
1653582300000|2022-05-26 16:25:00|11581.1|11575.1|11585|11579|11585|11579|11581.1|11575.1|0
1653582600000|2022-05-26 16:30:00|11585.1|11579.1|11584.9|11578.9|11585.1|11579.1|11583.1|11577.1|0
1653582900000|2022-05-26 16:35:00|11583.1|11577.1|11583.2|11577.2|11584.9|11578.9|11579.5|11573.5|0
1653583200000|2022-05-26 16:40:00|11585|11579|11583.1|11577.1|11585|11579|11581.3|11575.3|0
1653583500000|2022-05-26 16:45:00|11583|11577|11586.8|11580.8|11586.8|11580.8|11581.2|11575.2|0
1653583800000|2022-05-26 16:50:00|11586.9|11580.9|11590.6|11584.6|11590.6|11584.6|11586.8|11580.8|0
1653584100000|2022-05-26 16:55:00|11590.5|11584.5|11592.5|11586.5|11594.3|11588.3|11590.5|11584.5|0
1653584400000|2022-05-26 17:00:00|11594.3|11588.3|11596.2|11590.2|11598.1|11592.1|11592.5|11586.5|0
1653584700000|2022-05-26 17:05:00|11596.3|11590.3|11597.9|11591.9|11598.1|11592.1|11594.4|11588.4|0
1653585000000|2022-05-26 17:10:00|11599.7|11593.7|11594.1|11588.1|11599.8|11593.8|11590.4|11584.4|0
1653585300000|2022-05-26 17:15:00|11626.2|11620.2|11621.7|11615.7|11626.3|11620.3|11621.6|11615.6|0
1653585600000|2022-05-26 17:20:00|11623.9|11617.9|11614.4|11608.4|11626.2|11620.2|11614.4|11608.4|0
1653585900000|2022-05-26 17:25:00|11616.7|11610.7|11613.9|11607.9|11621.4|11615.4|11611.6|11605.6|0
1653586200000|2022-05-26 17:30:00|11584.1|11578.1|11588.1|11582.1|11588.1|11582.1|11584|11578|0
1653586500000|2022-05-26 17:35:00|11588|11582|11586.2|11580.2|11588|11582|11584.3|11578.3|0
1653586800000|2022-05-26 17:40:00|11588|11582|11588|11582|11588.1|11582.1|11584.3|11578.3|0
1653587100000|2022-05-26 17:45:00|11588.1|11582.1|11588.2|11582.2|11590.1|11584.1|11588|11582|0
1653587400000|2022-05-26 17:50:00|11590|11584|11590|11584|11590.1|11584.1|11588.2|11582.2|0
1653587700000|2022-05-26 17:55:00|11589.1|11583.1|11590.2|11584.2|11592|11586|11582.6|11576.6|0
1653588000000|2022-05-26 18:00:00|11590.1|11584.1|11588.3|11582.3|11592|11586|11584.6|11578.6|0
1653588300000|2022-05-26 18:05:00|11586.5|11580.5|11584.7|11578.7|11588.4|11582.4|11580.9|11574.9|0
1653588600000|2022-05-26 18:10:00|11584.8|11578.8|11584.7|11578.7|11586.6|11580.6|11581|11575|0
1653588900000|2022-05-26 18:15:00|11585.6|11579.6|11582.9|11576.9|11586.6|11580.6|11582.8|11576.8|0
1653589200000|2022-05-26 18:20:00|11584.7|11578.7|11588.5|11582.5|11588.5|11582.5|11582.9|11576.9|0
1653589500000|2022-05-26 18:25:00|11590.3|11584.3|11584.7|11578.7|11590.3|11584.3|11582.9|11576.9|0
1653589800000|2022-05-26 18:30:00|11584.8|11578.8|11581|11575|11586.6|11580.6|11581|11575|0
1653590100000|2022-05-26 18:35:00|11580.9|11574.9|11577.3|11571.3|11580.9|11574.9|11573.5|11567.5|0
1653590400000|2022-05-26 18:40:00|11577.2|11571.2|11579.7|11573.7|11579.8|11573.8|11574.1|11568.1|0
1653590700000|2022-05-26 18:45:00|11579.8|11573.8|11577.9|11571.9|11579.8|11573.8|11576|11570|0
1653591000000|2022-05-26 18:50:00|11578|11572|11577.9|11571.9|11579.9|11573.9|11576.1|11570.1|0
1653591300000|2022-05-26 18:55:00|11576.1|11570.1|11579.8|11573.8|11581.7|11575.7|11576.1|11570.1|0
1653591600000|2022-05-26 19:00:00|11578|11572|11572.3|11566.3|11579.8|11573.8|11570.4|11564.4|0
1653591900000|2022-05-26 19:05:00|11572.2|11566.2|11579.7|11573.7|11581.6|11575.6|11570.4|11564.4|0
1653592200000|2022-05-26 19:10:00|11579.8|11573.8|11574.2|11568.2|11579.8|11573.8|11574.1|11568.1|0
1653592500000|2022-05-26 19:15:00|11576|11570|11570.3|11564.3|11576|11570|11566.5|11560.5|0
1653592800000|2022-05-26 19:20:00|11570.4|11564.4|11570.2|11564.2|11572.2|11566.2|11566.5|11560.5|0
1653593100000|2022-05-26 19:25:00|11568.4|11562.4|11572.2|11566.2|11575|11569|11566.5|11560.5|0
1653593400000|2022-05-26 19:30:00|11572.1|11566.1|11575.9|11569.9|11577.8|11571.8|11572.1|11566.1|0
1653593700000|2022-05-26 19:35:00|11577.7|11571.7|11579.6|11573.6|11579.7|11573.7|11572.1|11566.1|0
1653594000000|2022-05-26 19:40:00|11577.8|11571.8|11585.4|11579.4|11585.4|11579.4|11577.8|11571.8|0
1653594300000|2022-05-26 19:45:00|11585.3|11579.3|11589.2|11583.2|11589.2|11583.2|11583.4|11577.4|0
1653594600000|2022-05-26 19:50:00|11591|11585|11588.5|11582.5|11592.9|11586.9|11585.3|11579.3|0
1653594900000|2022-05-26 19:55:00|11586.7|11580.7|11580.3|11574.3|11590.4|11584.4|11577.6|11571.6|0
1653595200000|2022-05-26 20:00:00|11576.4|11570.4|11568.6|11562.6|11577.6|11571.6|11568.6|11562.6|0
1653595500000|2022-05-26 20:05:00|11568.3|11562.3|11566.2|11560.2|11568.3|11562.3|11562.9|11556.9|0
1653595800000|2022-05-26 20:10:00|11565.8|11559.8|11565.5|11559.5|11569|11563|11564|11558|0
1653596100000|2022-05-26 20:15:00|11565.4|11559.4|11566.2|11560.2|11569.6|11563.6|11563.8|11557.8|0
1653596400000|2022-05-26 20:20:00|11566|11560|11565.3|11559.3|11567.9|11561.9|11564.7|11558.7|0
1653596700000|2022-05-26 20:25:00|11565.1|11559.1|11567.5|11561.5|11568.3|11562.3|11565.1|11559.1|0
1653597000000|2022-05-26 20:30:00|11567|11561|11569|11563|11569.4|11563.4|11566.2|11560.2|0
1653597300000|2022-05-26 20:35:00|11568.6|11562.6|11569|11563|11569.4|11563.4|11567.9|11561.9|0
1653597600000|2022-05-26 20:40:00|11568.6|11562.6|11569.4|11563.4|11570.1|11564.1|11568.3|11562.3|0
1653597900000|2022-05-26 20:45:00|11569.2|11563.2|11569|11563|11569.4|11563.4|11567.9|11561.9|0
1653598200000|2022-05-26 20:50:00|11568.6|11562.6|11569.4|11563.4|11569.4|11563.4|11566.6|11560.6|0
1653598500000|2022-05-26 20:55:00|11569.2|11563.2|11569.2|11563.2|11571.1|11565.1|11568.6|11562.6|0
1653598800000|2022-05-26 21:00:00|11569.8|11563.8|11570.3|11564.3|11570.7|11564.7|11569.8|11563.8|0
1653599100000|2022-05-26 21:05:00|11570.5|11564.5|11571.3|11565.3|11571.8|11565.8|11570.5|11564.5|0
1653599400000|2022-05-26 21:10:00|11571.2|11565.2|11570.1|11564.1|11571.3|11565.3|11569.9|11563.9|0
1653599700000|2022-05-26 21:15:00|11570.3|11564.3|11568.2|11562.2|11570.3|11564.3|11568|11562|0
1653600000000|2022-05-26 21:20:00|11568.4|11562.4|11568.6|11562.6|11568.8|11562.8|11568|11562|0
1653600300000|2022-05-26 21:25:00|11568.8|11562.8|11569|11563|11569.1|11563.1|11568.4|11562.4|0
1653600600000|2022-05-26 21:30:00|11569.1|11563.1|11569.7|11563.7|11569.7|11563.7|11569.1|11563.1|0
1653600900000|2022-05-26 21:35:00|11569.9|11563.9|11569.7|11563.7|11569.9|11563.9|11569.5|11563.5|0
1653601200000|2022-05-26 21:40:00|11569.3|11563.3|11569.3|11563.3|11569.9|11563.9|11569.3|11563.3|0
1653601500000|2022-05-26 21:45:00|11569.7|11563.7|11569.1|11563.1|11569.7|11563.7|11569.1|11563.1|0
1653601800000|2022-05-26 21:50:00|11569.3|11563.3|11568.8|11562.8|11569.5|11563.5|11568.2|11562.2|0
1653602100000|2022-05-26 21:55:00|11568.6|11562.6|11566.3|11560.3|11569.1|11563.1|11566.3|11560.3|0
1653602400000|2022-05-26 22:00:00|11564.7|11558.7|11570.4|11564.4|11571.3|11565.3|11563.9|11557.9|0
1653602700000|2022-05-26 22:05:00|11570.6|11564.6|11574.1|11568.1|11574.8|11568.8|11569.4|11563.4|0
1653603000000|2022-05-26 22:10:00|11574.8|11568.8|11575.2|11569.2|11576.1|11570.1|11571.9|11565.9|0
1653603300000|2022-05-26 22:15:00|11575.6|11569.6|11578.6|11572.6|11578.6|11572.6|11575.4|11569.4|0
1653603600000|2022-05-26 22:20:00|11578.2|11572.2|11580.6|11574.6|11581.7|11575.7|11578.2|11572.2|0
1653603900000|2022-05-26 22:25:00|11581|11575|11576.3|11570.3|11581.9|11575.9|11576|11570|0
1653604200000|2022-05-26 22:30:00|11576.4|11570.4|11574.4|11568.4|11578.2|11572.2|11573.8|11567.8|0
1653604500000|2022-05-26 22:35:00|11574.3|11568.3|11573.1|11567.1|11574.9|11568.9|11573.1|11567.1|0
1653604800000|2022-05-26 22:40:00|11573.4|11567.4|11578.1|11572.1|11578.1|11572.1|11573.1|11567.1|0
1653605100000|2022-05-26 22:45:00|11578.5|11572.5|11575.5|11569.5|11578.5|11572.5|11574.7|11568.7|0
1653605400000|2022-05-26 22:50:00|11575.8|11569.8|11576.2|11570.2|11577.3|11571.3|11575.1|11569.1|0
1653605700000|2022-05-26 22:55:00|11575.7|11569.7|11576|11570|11576.2|11570.2|11574.7|11568.7|0
1653606000000|2022-05-26 23:00:00|11575.8|11569.8|11574.5|11568.5|11576.4|11570.4|11573.8|11567.8|0
1653606300000|2022-05-26 23:05:00|11574.6|11568.6|11576.6|11570.6|11577.7|11571.7|11574.4|11568.4|0
1653606600000|2022-05-26 23:10:00|11576.8|11570.8|11576.6|11570.6|11577.9|11571.9|11576|11570|0
1653606900000|2022-05-26 23:15:00|11576.4|11570.4|11575.1|11569.1|11578.1|11572.1|11574.7|11568.7|0
1653607200000|2022-05-26 23:20:00|11575.5|11569.5|11577|11571|11577.3|11571.3|11575.5|11569.5|0
1653607500000|2022-05-26 23:25:00|11577.2|11571.2|11578.8|11572.8|11579.4|11573.4|11577|11571|0
1653607800000|2022-05-26 23:30:00|11578.5|11572.5|11580.5|11574.5|11580.5|11574.5|11578.1|11572.1|0
1653608100000|2022-05-26 23:35:00|11580.3|11574.3|11581.6|11575.6|11581.8|11575.8|11580.1|11574.1|0
1653608400000|2022-05-26 23:40:00|11581.7|11575.7|11581.8|11575.8|11582.9|11576.9|11581.3|11575.3|0
1653608700000|2022-05-26 23:45:00|11581.6|11575.6|11581.6|11575.6|11583.9|11577.9|11581.6|11575.6|0
1653609000000|2022-05-26 23:50:00|11582|11576|11581.6|11575.6|11582.8|11576.8|11579.8|11573.8|0
1653609300000|2022-05-26 23:55:00|11581.4|11575.4|11580.5|11574.5|11582.2|11576.2|11580.3|11574.3|0
1653609600000|2022-05-27 00:00:00|11580.3|11574.3|11581.6|11575.6|11584.8|11578.8|11578.9|11572.9|0
1653609900000|2022-05-27 00:05:00|11581.7|11575.7|11580.2|11574.2|11583.5|11577.5|11579.8|11573.8|0
1653610200000|2022-05-27 00:10:00|11580.1|11574.1|11577.4|11571.4|11580.5|11574.5|11576.3|11570.3|0
1653610500000|2022-05-27 00:15:00|11577.7|11571.7|11585.1|11579.1|11587|11581|11576.1|11570.1|0
1653610800000|2022-05-27 00:20:00|11585.2|11579.2|11581.6|11575.6|11585.2|11579.2|11581.5|11575.5|0
1653611100000|2022-05-27 00:25:00|11583.4|11577.4|11583.4|11577.4|11583.4|11577.4|11581.5|11575.5|0
1653611400000|2022-05-27 00:30:00|11582.5|11576.5|11584.3|11578.3|11587|11581|11581.6|11575.6|0
1653611700000|2022-05-27 00:35:00|11583.4|11577.4|11575.9|11569.9|11585.2|11579.2|11574.1|11568.1|0
1653612000000|2022-05-27 00:40:00|11576|11570|11566.8|11560.8|11576|11570|11564.9|11558.9|0
1653612300000|2022-05-27 00:45:00|11593.5|11587.5|11590.4|11584.4|11596.4|11590.4|11588.4|11582.4|0
1653612600000|2022-05-27 00:50:00|11591.3|11585.3|11596.4|11590.4|11598.3|11592.3|11591.3|11585.3|0
1653612900000|2022-05-27 00:55:00|11596.3|11590.3|11598.4|11592.4|11600.3|11594.3|11596.3|11590.3|0
1653613200000|2022-05-27 01:00:00|11598.3|11592.3|11600.3|11594.3|11600.4|11594.4|11598.3|11592.3|0
1653613500000|2022-05-27 01:05:00|11600.8|11594.8|11600.3|11594.3|11602.3|11596.3|11600.3|11594.3|0
1653613800000|2022-05-27 01:10:00|11599.9|11593.9|11605.7|11599.7|11606.3|11600.3|11598.3|11592.3|0
1653614100000|2022-05-27 01:15:00|11606.3|11600.3|11610.2|11604.2|11610.2|11604.2|11604.3|11598.3|0
1653614400000|2022-05-27 01:20:00|11609.4|11603.4|11610.2|11604.2|11612.2|11606.2|11608.2|11602.2|0
1653614700000|2022-05-27 01:25:00|11610.3|11604.3|11606.3|11600.3|11610.3|11604.3|11604.3|11598.3|0
1653615000000|2022-05-27 01:30:00|11605.3|11599.3|11610.2|11604.2|11610.2|11604.2|11602.3|11596.3|0
1653615300000|2022-05-27 01:35:00|11610.7|11604.7|11602.3|11596.3|11612.2|11606.2|11598.3|11592.3|0
1653615600000|2022-05-27 01:40:00|11602.7|11596.7|11604.3|11598.3|11606.2|11600.2|11600.3|11594.3|0
1653615900000|2022-05-27 01:45:00|11605.1|11599.1|11606.3|11600.3|11608.2|11602.2|11604.2|11598.2|0
1653616200000|2022-05-27 01:50:00|11607.1|11601.1|11608.3|11602.3|11612.2|11606.2|11606.3|11600.3|0
1653616500000|2022-05-27 01:55:00|11608.7|11602.7|11606.3|11600.3|11610.3|11604.3|11604.3|11598.3|0
1653616800000|2022-05-27 02:00:00|11605.4|11599.4|11608.3|11602.3|11608.3|11602.3|11604.3|11598.3|0
1653617100000|2022-05-27 02:05:00|11609.1|11603.1|11610.2|11604.2|11614.2|11608.2|11608.2|11602.2|0
1653617400000|2022-05-27 02:10:00|11609.3|11603.3|11606.2|11600.2|11610.2|11604.2|11606.2|11600.2|0
1653617700000|2022-05-27 02:15:00|11606.7|11600.7|11606.3|11600.3|11608.2|11602.2|11604.3|11598.3|0
1653618000000|2022-05-27 02:20:00|11606.7|11600.7|11608.2|11602.2|11609.2|11603.2|11606.3|11600.3|0
1653618300000|2022-05-27 02:25:00|11608.7|11602.7|11606.2|11600.2|11610.2|11604.2|11604.3|11598.3|0
1653618600000|2022-05-27 02:30:00|11606.3|11600.3|11606.3|11600.3|11608.2|11602.2|11604.3|11598.3|0
1653618900000|2022-05-27 02:35:00|11605.4|11599.4|11608.3|11602.3|11610.2|11604.2|11603.3|11597.3|0
1653619200000|2022-05-27 02:40:00|11608.7|11602.7|11604.3|11598.3|11609.2|11603.2|11604.3|11598.3|0
1653619500000|2022-05-27 02:45:00|11602.3|11596.3|11604.3|11598.3|11606.3|11600.3|11602.3|11596.3|0
1653619800000|2022-05-27 02:50:00|11603.8|11597.8|11602.3|11596.3|11605.3|11599.3|11602.3|11596.3|0
1653620100000|2022-05-27 02:55:00|11602.7|11596.7|11602.3|11596.3|11604.3|11598.3|11602.3|11596.3|0
1653620400000|2022-05-27 03:00:00|11603.2|11597.2|11606.3|11600.3|11606.3|11600.3|11603.2|11597.2|0
1653620700000|2022-05-27 03:05:00|11605.4|11599.4|11608.2|11602.2|11610.2|11604.2|11604.3|11598.3|0
1653621000000|2022-05-27 03:10:00|11607.8|11601.8|11607.3|11601.3|11608.3|11602.3|11606.3|11600.3|0
1653621300000|2022-05-27 03:15:00|11577.7|11571.7|11581.4|11575.4|11581.4|11575.4|11577.7|11571.7|0
1653621600000|2022-05-27 03:20:00|11583.2|11577.2|11581.4|11575.4|11583.3|11577.3|11581.4|11575.4|0
1653621900000|2022-05-27 03:25:00|11581.5|11575.5|11585.1|11579.1|11585.1|11579.1|11581.5|11575.5|0
1653622200000|2022-05-27 03:30:00|11583.3|11577.3|11583.3|11577.3|11585.1|11579.1|11583.2|11577.2|0
1653622500000|2022-05-27 03:35:00|11583.2|11577.2|11579.5|11573.5|11583.2|11577.2|11579.5|11573.5|0
1653622800000|2022-05-27 03:40:00|11581.3|11575.3|11581.3|11575.3|11581.3|11575.3|11579.5|11573.5|0
1653623100000|2022-05-27 03:45:00|11580.4|11574.4|11581.3|11575.3|11583.1|11577.1|11580.4|11574.4|0
1653623400000|2022-05-27 03:50:00|11579.5|11573.5|11577.7|11571.7|11579.5|11573.5|11577.6|11571.6|0
1653623700000|2022-05-27 03:55:00|11577.6|11571.6|11577.6|11571.6|11579.5|11573.5|11575.8|11569.8|0
1653624000000|2022-05-27 04:00:00|11605.7|11599.7|11605.2|11599.2|11606.2|11600.2|11605.2|11599.2|0
1653624300000|2022-05-27 04:05:00|11605.6|11599.6|11608.2|11602.2|11610.2|11604.2|11605.6|11599.6|0
1653624600000|2022-05-27 04:10:00|11608.6|11602.6|11610.2|11604.2|11612.1|11606.1|11608.6|11602.6|0
1653624900000|2022-05-27 04:15:00|11611|11605|11612.1|11606.1|11612.2|11606.2|11610.2|11604.2|0
1653625200000|2022-05-27 04:20:00|11612.6|11606.6|11610.2|11604.2|11614.1|11608.1|11610.2|11604.2|0
1653625500000|2022-05-27 04:25:00|11611|11605|11612.1|11606.1|11612.2|11606.2|11610.2|11604.2|0
1653625800000|2022-05-27 04:30:00|11585|11579|11583.2|11577.2|11585.1|11579.1|11581.4|11575.4|0
1653626100000|2022-05-27 04:35:00|11582.3|11576.3|11583.2|11577.2|11583.2|11577.2|11582.3|11576.3|0
1653626400000|2022-05-27 04:40:00|11585|11579|11586.9|11580.9|11586.9|11580.9|11585|11579|0
1653626700000|2022-05-27 04:45:00|11586.8|11580.8|11586.8|11580.8|11586.9|11580.9|11586.8|11580.8|0
1653627000000|2022-05-27 04:50:00|11586.9|11580.9|11585|11579|11586.9|11580.9|11585|11579|0
1653627300000|2022-05-27 04:55:00|11583.2|11577.2|11583.2|11577.2|11585|11579|11583.2|11577.2|0
1653627600000|2022-05-27 05:00:00|11581.4|11575.4|11581.4|11575.4|11583.2|11577.2|11581.3|11575.3|0
1653627900000|2022-05-27 05:05:00|11581.5|11575.5|11581.5|11575.5|11583.4|11577.4|11579.7|11573.7|0
1653628200000|2022-05-27 05:10:00|11581.6|11575.6|11583.4|11577.4|11585.2|11579.2|11581.5|11575.5|0
1653628500000|2022-05-27 05:15:00|11584.3|11578.3|11583.4|11577.4|11585.3|11579.3|11583.4|11577.4|0
1653628800000|2022-05-27 05:20:00|11582.5|11576.5|11577.9|11571.9|11583.4|11577.4|11577.9|11571.9|0
1653629100000|2022-05-27 05:25:00|11578.8|11572.8|11579.8|11573.8|11579.8|11573.8|11577.9|11571.9|0
1653629400000|2022-05-27 05:30:00|11578|11572|11576.1|11570.1|11579.8|11573.8|11576.1|11570.1|0
1653629700000|2022-05-27 05:35:00|11577|11571|11576.1|11570.1|11578|11572|11576.1|11570.1|0
1653630000000|2022-05-27 05:40:00|11574.3|11568.3|11574.2|11568.2|11574.3|11568.3|11572.4|11566.4|0
1653630300000|2022-05-27 05:45:00|11601.5|11595.5|11602.3|11596.3|11602.4|11596.4|11600.3|11594.3|0
1653630600000|2022-05-27 05:50:00|11601.5|11595.5|11598.4|11592.4|11602.3|11596.3|11598.4|11592.4|0
1653630900000|2022-05-27 05:55:00|11599.2|11593.2|11600.4|11594.4|11600.4|11594.4|11596.4|11590.4|0
1653631200000|2022-05-27 06:00:00|11544.8|11542.8|11544.3|11542.3|11554.8|11552.8|11532.8|11530.8|188
1653631500000|2022-05-27 06:05:00|11543.8|11541.8|11537.3|11535.3|11549.8|11547.8|11530.8|11528.8|98
1653631800000|2022-05-27 06:10:00|11537.8|11535.8|11528.8|11526.8|11545.8|11543.8|11528.3|11526.3|88
1653632100000|2022-05-27 06:15:00|11528.3|11526.3|11541.3|11539.3|11547.8|11545.8|11528.3|11526.3|97
1653632400000|2022-05-27 06:20:00|11539.3|11537.3|11548.3|11546.3|11549.3|11547.3|11539.3|11537.3|45
1653632700000|2022-05-27 06:25:00|11547.8|11545.8|11561.8|11559.8|11562.8|11560.8|11544.8|11542.8|66
1653633000000|2022-05-27 06:30:00|11560.3|11558.3|11561.3|11559.3|11566.8|11564.8|11557.8|11555.8|108
1653633300000|2022-05-27 06:35:00|11560.8|11558.8|11560.3|11558.3|11565.3|11563.3|11558.8|11556.8|44
1653633600000|2022-05-27 06:40:00|11562.3|11560.3|11579.3|11577.3|11579.3|11577.3|11560.3|11558.3|95
1653633900000|2022-05-27 06:45:00|11579.8|11577.8|11574.3|11572.3|11585.3|11583.3|11570.8|11568.8|88
1653634200000|2022-05-27 06:50:00|11573.8|11571.8|11593.8|11591.8|11594.3|11592.3|11571.8|11569.8|67
1653634500000|2022-05-27 06:55:00|11594.3|11592.3|11599.8|11597.8|11611.8|11609.8|11594.3|11592.3|326
1653634800000|2022-05-27 07:00:00|11601.8|11599.8|11570.3|11568.3|11603.3|11601.3|11566.3|11564.3|1563
1653635100000|2022-05-27 07:05:00|11569.8|11567.8|11567.3|11565.3|11576.3|11574.3|11561.8|11559.8|446
1653635400000|2022-05-27 07:10:00|11566.3|11564.3|11546.3|11544.3|11569.8|11567.8|11545.8|11543.8|369
1653635700000|2022-05-27 07:15:00|11547.3|11545.3|11541.8|11539.8|11549.3|11547.3|11535.8|11533.8|323
1653636000000|2022-05-27 07:20:00|11542.3|11540.3|11524.8|11522.8|11546.8|11544.8|11520.8|11518.8|437
1653636300000|2022-05-27 07:25:00|11524.3|11522.3|11517.3|11515.3|11529.8|11527.8|11515.3|11513.3|363
1653636600000|2022-05-27 07:30:00|11516.8|11514.8|11512.3|11510.3|11517.3|11515.3|11503.8|11501.8|465
1653636900000|2022-05-27 07:35:00|11511.8|11509.8|11518.8|11516.8|11521.8|11519.8|11510.8|11508.8|207
1653637200000|2022-05-27 07:40:00|11519.3|11517.3|11518.3|11516.3|11522.8|11520.8|11512.8|11510.8|142
1653637500000|2022-05-27 07:45:00|11517.8|11515.8|11504.3|11502.3|11518.8|11516.8|11504.3|11502.3|167
1653637800000|2022-05-27 07:50:00|11504.8|11502.8|11521.3|11519.3|11524.8|11522.8|11504.3|11502.3|276
1653638100000|2022-05-27 07:55:00|11521.8|11519.8|11526.3|11524.3|11528.8|11526.8|11521.3|11519.3|164
1653638400000|2022-05-27 08:00:00|11526.8|11524.8|11512.8|11510.8|11529.3|11527.3|11511.3|11509.3|189
1653638700000|2022-05-27 08:05:00|11513.3|11511.3|11521.8|11519.8|11528.3|11526.3|11511.3|11509.3|217
1653639000000|2022-05-27 08:10:00|11522.3|11520.3|11527.8|11525.8|11527.8|11525.8|11520.3|11518.3|247
1653639300000|2022-05-27 08:15:00|11528.3|11526.3|11534.3|11532.3|11534.3|11532.3|11522.8|11520.8|208
1653639600000|2022-05-27 08:20:00|11533.8|11531.8|11536.3|11534.3|11537.3|11535.3|11532.3|11530.3|144
1653639900000|2022-05-27 08:25:00|11535.8|11533.8|11541.3|11539.3|11544.3|11542.3|11532.3|11530.3|340
1653640200000|2022-05-27 08:30:00|11542.3|11540.3|11552.3|11550.3|11554.3|11552.3|11542.3|11540.3|129
1653640500000|2022-05-27 08:35:00|11551.8|11549.8|11554.8|11552.8|11557.8|11555.8|11551.8|11549.8|108
1653640800000|2022-05-27 08:40:00|11554.3|11552.3|11561.3|11559.3|11561.8|11559.8|11554.3|11552.3|115
1653641100000|2022-05-27 08:45:00|11561.8|11559.8|11556.8|11554.8|11562.8|11560.8|11555.8|11553.8|190
1653641400000|2022-05-27 08:50:00|11557.3|11555.3|11559.8|11557.8|11559.8|11557.8|11554.8|11552.8|116
1653641700000|2022-05-27 08:55:00|11560.3|11558.3|11567.8|11565.8|11567.8|11565.8|11558.8|11556.8|115
1653642000000|2022-05-27 09:00:00|11567.3|11565.3|11554.8|11552.8|11567.8|11565.8|11554.8|11552.8|278
1653642300000|2022-05-27 09:05:00|11555.3|11553.3|11553.3|11551.3|11556.8|11554.8|11551.3|11549.3|268
1653642600000|2022-05-27 09:10:00|11552.8|11550.8|11548.3|11546.3|11553.8|11551.8|11547.3|11545.3|179
1653642900000|2022-05-27 09:15:00|11548.8|11546.8|11547|11545|11552.8|11550.8|11545.8|11543.8|112
1653643200000|2022-05-27 09:20:00|11547.5|11545.5|11547|11545|11552|11550|11546.5|11544.5|97
1653643500000|2022-05-27 09:25:00|11547.5|11545.5|11546.5|11544.5|11552|11550|11545.5|11543.5|125
1653643800000|2022-05-27 09:30:00|11547|11545|11548|11546|11553|11551|11545|11543|69
1653644100000|2022-05-27 09:35:00|11548.5|11546.5|11547|11545|11549|11547|11544.5|11542.5|51
1653644400000|2022-05-27 09:40:00|11547.5|11545.5|11551|11549|11555.5|11553.5|11547.5|11545.5|86
1653644700000|2022-05-27 09:45:00|11551.5|11549.5|11559|11557|11559|11557|11550|11548|70
1653645000000|2022-05-27 09:50:00|11558.5|11556.5|11561|11559|11562|11560|11556.5|11554.5|99
1653645300000|2022-05-27 09:55:00|11561.5|11559.5|11565.5|11563.5|11567.5|11565.5|11561|11559|60
1653645600000|2022-05-27 10:00:00|11565|11563|11564|11562|11565.5|11563.5|11558.5|11556.5|158
1653645900000|2022-05-27 10:05:00|11564.5|11562.5|11568.5|11566.5|11571|11569|11564.5|11562.5|227
1653646200000|2022-05-27 10:10:00|11568|11566|11577|11575|11577|11575|11568|11566|398
1653646500000|2022-05-27 10:15:00|11577.5|11575.5|11572.5|11570.5|11581|11579|11572|11570|175
1653646800000|2022-05-27 10:20:00|11572|11570|11570.5|11568.5|11573|11571|11568|11566|67
1653647100000|2022-05-27 10:25:00|11571|11569|11565.5|11563.5|11571|11569|11565|11563|100
1653647400000|2022-05-27 10:30:00|11566|11564|11568.5|11566.5|11569|11567|11565|11563|52
1653647700000|2022-05-27 10:35:00|11569|11567|11571|11569|11572|11570|11566.5|11564.5|61
1653648000000|2022-05-27 10:40:00|11571.5|11569.5|11579|11577|11579|11577|11571|11569|89
1653648300000|2022-05-27 10:45:00|11579.5|11577.5|11577|11575|11580|11578|11575|11573|91
1653648600000|2022-05-27 10:50:00|11577.5|11575.5|11589|11587|11590|11588|11576|11574|98
1653648900000|2022-05-27 10:55:00|11589.5|11587.5|11596.5|11594.5|11598.5|11596.5|11588|11586|181
1653649200000|2022-05-27 11:00:00|11596|11594|11589|11587|11596|11594|11589|11587|107
1653649500000|2022-05-27 11:05:00|11588.5|11586.5|11584|11582|11590|11588|11584|11582|252
1653649800000|2022-05-27 11:10:00|11583|11581|11590|11588|11591|11589|11583|11581|80
1653650100000|2022-05-27 11:15:00|11589|11587|11586|11584|11591|11589|11583|11581|65
1653650400000|2022-05-27 11:20:00|11585.5|11583.5|11585|11583|11590|11588|11583|11581|69
1653650700000|2022-05-27 11:25:00|11585.5|11583.5|11593|11591|11594|11592|11583|11581|54
1653651000000|2022-05-27 11:30:00|11592.5|11590.5|11590.5|11588.5|11596|11594|11586.5|11584.5|73
1653651300000|2022-05-27 11:35:00|11591|11589|11592.5|11590.5|11594.5|11592.5|11589.5|11587.5|125
1653651600000|2022-05-27 11:40:00|11593.9|11591.9|11594.4|11592.4|11599.4|11597.4|11593.4|11591.4|143
1653651900000|2022-05-27 11:45:00|11594.9|11592.9|11593.9|11591.9|11598.4|11596.4|11590.4|11588.4|64
1653652200000|2022-05-27 11:50:00|11593.4|11591.4|11586.4|11584.4|11593.4|11591.4|11585.4|11583.4|71
1653652500000|2022-05-27 11:55:00|11586.9|11584.9|11590.4|11588.4|11590.4|11588.4|11584.4|11582.4|152
1653652800000|2022-05-27 12:00:00|11589.9|11587.9|11591.9|11589.9|11594.9|11592.9|11589.4|11587.4|148
1653653100000|2022-05-27 12:05:00|11592.4|11590.4|11597.4|11595.4|11597.4|11595.4|11590.4|11588.4|163
1653653400000|2022-05-27 12:10:00|11596.9|11594.9|11598.9|11596.9|11600.4|11598.4|11596.4|11594.4|108
1653653700000|2022-05-27 12:15:00|11598.4|11596.4|11588.9|11586.9|11599.4|11597.4|11588.9|11586.9|131
1653654000000|2022-05-27 12:20:00|11589.4|11587.4|11590.9|11588.9|11592.4|11590.4|11586.4|11584.4|276
1653654300000|2022-05-27 12:25:00|11591.4|11589.4|11592.9|11590.9|11593.4|11591.4|11587.4|11585.4|60
1653654600000|2022-05-27 12:30:00|11592.4|11590.4|11597.4|11595.4|11608.9|11606.9|11590.9|11588.9|238
1653654900000|2022-05-27 12:35:00|11597.9|11595.9|11607.9|11605.9|11609.9|11607.9|11597.9|11595.9|210
1653655200000|2022-05-27 12:40:00|11607.4|11605.4|11606.9|11604.9|11608.4|11606.4|11602.9|11600.9|56
1653655500000|2022-05-27 12:45:00|11607.4|11605.4|11617.4|11615.4|11620.4|11618.4|11606.4|11604.4|128
1653655800000|2022-05-27 12:50:00|11617.9|11615.9|11618.9|11616.9|11620.4|11618.4|11614.4|11612.4|94
1653656100000|2022-05-27 12:55:00|11618.4|11616.4|11619.4|11617.4|11622.4|11620.4|11615.9|11613.9|139
1653656400000|2022-05-27 13:00:00|11618.4|11616.4|11625.4|11623.4|11625.4|11623.4|11618.4|11616.4|189
1653656700000|2022-05-27 13:05:00|11625.9|11623.9|11622.9|11620.9|11627.9|11625.9|11620.4|11618.4|165
1653657000000|2022-05-27 13:10:00|11622.4|11620.4|11626.4|11624.4|11630.4|11628.4|11622.4|11620.4|144
1653657300000|2022-05-27 13:15:00|11626.9|11624.9|11619.4|11617.4|11627.9|11625.9|11619.4|11617.4|131
1653657600000|2022-05-27 13:20:00|11618.4|11616.4|11613.4|11611.4|11618.9|11616.9|11612.4|11610.4|125
1653657900000|2022-05-27 13:25:00|11612.9|11610.9|11607.9|11605.9|11617.9|11615.9|11607.4|11605.4|229
1653658200000|2022-05-27 13:30:00|11608.4|11606.4|11614.4|11612.4|11614.9|11612.9|11599.9|11597.9|277
1653658500000|2022-05-27 13:35:00|11614.9|11612.9|11621.4|11619.4|11623.9|11621.9|11612.9|11610.9|286
1653658800000|2022-05-27 13:40:00|11620.9|11618.9|11615.4|11613.4|11627.9|11625.9|11611.9|11609.9|232
1653659100000|2022-05-27 13:45:00|11614.9|11612.9|11630.4|11628.4|11632.4|11630.4|11614.9|11612.9|162
1653659400000|2022-05-27 13:50:00|11630.9|11628.9|11632.4|11630.4|11633.9|11631.9|11621.9|11619.9|185
1653659700000|2022-05-27 13:55:00|11631.9|11629.9|11630.9|11628.9|11635.4|11633.4|11627.4|11625.4|220
1653660000000|2022-05-27 14:00:00|11631.4|11629.4|11636.9|11634.9|11639.9|11637.9|11628.4|11626.4|351
1653660300000|2022-05-27 14:05:00|11637.4|11635.4|11629.4|11627.4|11639.9|11637.9|11628.4|11626.4|170
1653660600000|2022-05-27 14:10:00|11629.1|11627.1|11637.6|11635.6|11638.1|11636.1|11629.1|11627.1|173
1653660900000|2022-05-27 14:15:00|11638.1|11636.1|11634.1|11632.1|11638.1|11636.1|11626.1|11624.1|154
1653661200000|2022-05-27 14:20:00|11634.6|11632.6|11645.6|11643.6|11645.6|11643.6|11634.1|11632.1|158
1653661500000|2022-05-27 14:25:00|11646.1|11644.1|11644.1|11642.1|11648.1|11646.1|11641.6|11639.6|304
1653661800000|2022-05-27 14:30:00|11644.6|11642.6|11648.1|11646.1|11652.1|11650.1|11643.6|11641.6|263
1653662100000|2022-05-27 14:35:00|11647.6|11645.6|11635.1|11633.1|11648.1|11646.1|11634.1|11632.1|150
1653662400000|2022-05-27 14:40:00|11634.6|11632.6|11631.6|11629.6|11636.1|11634.1|11631.1|11629.1|158
1653662700000|2022-05-27 14:45:00|11631.1|11629.1|11633.6|11631.6|11637.6|11635.6|11628.6|11626.6|205
1653663000000|2022-05-27 14:50:00|11634.1|11632.1|11636.1|11634.1|11640.6|11638.6|11631.1|11629.1|130
1653663300000|2022-05-27 14:55:00|11635.6|11633.6|11630.1|11628.1|11637.6|11635.6|11626.6|11624.6|197
1653663600000|2022-05-27 15:00:00|11630.6|11628.6|11631.1|11629.1|11633.1|11631.1|11624.6|11622.6|235
1653663900000|2022-05-27 15:05:00|11630.6|11628.6|11629.1|11627.1|11631.6|11629.6|11627.1|11625.1|180
1653664200000|2022-05-27 15:10:00|11629.6|11627.6|11644.1|11642.1|11644.1|11642.1|11629.1|11627.1|249
1653664500000|2022-05-27 15:15:00|11643.6|11641.6|11655.1|11653.1|11657.1|11655.1|11642.1|11640.1|670
1653664800000|2022-05-27 15:20:00|11647.6|11645.6|11643.6|11641.6|11650.6|11648.6|11641.6|11639.6|512
1653665100000|2022-05-27 15:25:00|11643.1|11641.1|11642.6|11640.6|11650.1|11648.1|11641.6|11639.6|1441
1653665400000|2022-05-27 15:30:00|11641.6|11639.6|11659.1|11657.1|11667.6|11665.6|11640.6|11638.6|1305
1653665700000|2022-05-27 15:35:00|11659.6|11657.6|11667.6|11665.6|11670.6|11668.6|11651.6|11649.6|558
1653666000000|2022-05-27 15:40:00|11668.1|11666.1|11671.6|11669.6|11676.6|11674.6|11667.6|11665.6|225
1653666300000|2022-05-27 15:45:00|11672.1|11670.1|11672.1|11670.1|11673.6|11671.6|11667.1|11665.1|1194
1653666600000|2022-05-27 15:50:00|11672.6|11670.6|11667.6|11665.6|11673.6|11671.6|11666.1|11664.1|1061
1653666900000|2022-05-27 15:55:00|11668.1|11666.1|11672.6|11670.6|11676.6|11674.6|11667.1|11665.1|469
1653667200000|2022-05-27 16:00:00|11673.1|11671.1|11678.1|11676.1|11679.6|11677.6|11671.1|11669.1|52
1653667500000|2022-05-27 16:05:00|11677.6|11675.6|11674.6|11672.6|11677.6|11675.6|11671.1|11669.1|28
1653667800000|2022-05-27 16:10:00|11674.1|11672.1|11666.6|11664.6|11674.6|11672.6|11666.1|11664.1|54
1653668100000|2022-05-27 16:15:00|11666.1|11664.1|11670.6|11668.6|11670.6|11668.6|11664.1|11662.1|59
1653668400000|2022-05-27 16:20:00|11671.1|11669.1|11660.6|11658.6|11671.6|11669.6|11659.6|11657.6|31
1653668700000|2022-05-27 16:25:00|11660.1|11658.1|11661.1|11659.1|11664.1|11662.1|11658.1|11656.1|23
1653669000000|2022-05-27 16:30:00|11661.6|11659.6|11658.1|11656.1|11664.1|11662.1|11657.1|11655.1|16
1653669300000|2022-05-27 16:35:00|11657.6|11655.6|11658.6|11656.6|11662.1|11660.1|11654.6|11652.6|10
1653669600000|2022-05-27 16:40:00|11659.1|11657.1|11662.1|11660.1|11662.6|11660.6|11657.6|11655.6|27
1653669900000|2022-05-27 16:45:00|11662.6|11660.6|11653.6|11651.6|11664.1|11662.1|11653.1|11651.1|15
1653670200000|2022-05-27 16:50:00|11654.1|11652.1|11664.1|11662.1|11666.6|11664.6|11652.1|11650.1|53
1653670500000|2022-05-27 16:55:00|11663.1|11661.1|11664.1|11662.1|11667.1|11665.1|11662.6|11660.6|43
1653670800000|2022-05-27 17:00:00|11663.6|11661.6|11665.6|11663.6|11665.6|11663.6|11661.1|11659.1|31
1653671100000|2022-05-27 17:05:00|11665.1|11663.1|11670.6|11668.6|11671.1|11669.1|11663.6|11661.6|35
1653671400000|2022-05-27 17:10:00|11670.1|11668.1|11663.6|11661.6|11670.1|11668.1|11661.6|11659.6|42
1653671700000|2022-05-27 17:15:00|11664.1|11662.1|11663.1|11661.1|11664.6|11662.6|11658.1|11656.1|10
1653672000000|2022-05-27 17:20:00|11662.6|11660.6|11656.1|11654.1|11663.1|11661.1|11653.1|11651.1|20
1653672300000|2022-05-27 17:25:00|11658.1|11656.1|11656.6|11654.6|11658.6|11656.6|11651.1|11649.1|33
1653672600000|2022-05-27 17:30:00|11657.1|11655.1|11657.1|11655.1|11658.6|11656.6|11654.6|11652.6|35
1653672900000|2022-05-27 17:35:00|11657.6|11655.6|11656.6|11654.6|11664.1|11662.1|11656.6|11654.6|39
1653673200000|2022-05-27 17:40:00|11656.1|11654.1|11662.6|11660.6|11664.1|11662.1|11654.1|11652.1|57
1653673500000|2022-05-27 17:45:00|11663.6|11661.6|11655.1|11653.1|11665.6|11663.6|11653.6|11651.6|74
1653673800000|2022-05-27 17:50:00|11655.6|11653.6|11663.6|11661.6|11664.1|11662.1|11654.1|11652.1|58
1653674100000|2022-05-27 17:55:00|11663.1|11661.1|11665.6|11663.6|11665.6|11663.6|11660.6|11658.6|47
1653674400000|2022-05-27 18:00:00|11666.1|11664.1|11661.1|11659.1|11666.1|11664.1|11659.1|11657.1|42
1653674700000|2022-05-27 18:05:00|11660.6|11658.6|11661.6|11659.6|11662.1|11660.1|11656.1|11654.1|40
1653675000000|2022-05-27 18:10:00|11662.1|11660.1|11661.1|11659.1|11663.1|11661.1|11659.1|11657.1|36
1653675300000|2022-05-27 18:15:00|11663.1|11661.1|11665.1|11663.1|11667.1|11665.1|11662.1|11660.1|61
1653675600000|2022-05-27 18:20:00|11664.6|11662.6|11658.1|11656.1|11664.6|11662.6|11657.6|11655.6|19
1653675900000|2022-05-27 18:25:00|11657.6|11655.6|11653.6|11651.6|11660.1|11658.1|11653.6|11651.6|33
1653676200000|2022-05-27 18:30:00|11654.1|11652.1|11665.1|11663.1|11666.6|11664.6|11654.1|11652.1|63
1653676500000|2022-05-27 18:35:00|11664.6|11662.6|11662.1|11660.1|11668.6|11666.6|11659.1|11657.1|20
1653676800000|2022-05-27 18:40:00|11661.6|11659.6|11661.6|11659.6|11663.1|11661.1|11658.1|11656.1|21
1653677100000|2022-05-27 18:45:00|11661.1|11659.1|11662.6|11660.6|11665.6|11663.6|11659.6|11657.6|27
1653677400000|2022-05-27 18:50:00|11662.1|11660.1|11662.1|11660.1|11666.6|11664.6|11661.6|11659.6|13
1653677700000|2022-05-27 18:55:00|11661.6|11659.6|11664.6|11662.6|11664.6|11662.6|11661.1|11659.1|27
1653678000000|2022-05-27 19:00:00|11664.1|11662.1|11666.1|11664.1|11668.6|11666.6|11661.1|11659.1|35
1653678300000|2022-05-27 19:05:00|11666.6|11664.6|11672.6|11670.6|11673.6|11671.6|11666.1|11664.1|27
1653678600000|2022-05-27 19:10:00|11673.1|11671.1|11676.1|11674.1|11676.1|11674.1|11670.6|11668.6|39
1653678900000|2022-05-27 19:15:00|11676.6|11674.6|11673.6|11671.6|11677.1|11675.1|11672.6|11670.6|27
1653679200000|2022-05-27 19:20:00|11674.1|11672.1|11676.1|11674.1|11676.1|11674.1|11672.6|11670.6|19
1653679500000|2022-05-27 19:25:00|11676.6|11674.6|11673.1|11671.1|11677.1|11675.1|11673.1|11671.1|32
1653679800000|2022-05-27 19:30:00|11673.6|11671.6|11673.6|11671.6|11678.6|11676.6|11672.1|11670.1|43
1653680100000|2022-05-27 19:35:00|11671.6|11669.6|11669.1|11667.1|11673.1|11671.1|11662.6|11660.6|40
1653680400000|2022-05-27 19:40:00|11668.6|11666.6|11673.6|11671.6|11674.1|11672.1|11665.6|11663.6|42
1653680700000|2022-05-27 19:45:00|11673.1|11671.1|11670.6|11668.6|11674.6|11672.6|11668.1|11666.1|48
1653681000000|2022-05-27 19:50:00|11671.1|11669.1|11677.6|11675.6|11679.6|11677.6|11663.6|11661.6|71
1653681300000|2022-05-27 19:55:00|11678.1|11676.1|11684.6|11678.6|11684.6|11681.1|11673.6|11671.6|63
1653681600000|2022-05-27 20:00:00|11684.5|11678.5|11684|11678|11687.5|11681.5|11680.1|11674.1|0
1653681900000|2022-05-27 20:05:00|11683.6|11677.6|11689.7|11683.7|11690.8|11684.8|11682.5|11676.5|0
1653682200000|2022-05-27 20:10:00|11689.3|11683.3|11690.8|11684.8|11693.6|11687.6|11689|11683|0
1653682500000|2022-05-27 20:15:00|11691.2|11685.2|11691.2|11685.2|11695.8|11689.8|11690.6|11684.6|0
1653682800000|2022-05-27 20:20:00|11691.4|11685.4|11693.6|11687.6|11694.3|11688.3|11690.8|11684.8|0
1653683100000|2022-05-27 20:25:00|11693.9|11687.9|11698.3|11692.3|11698.7|11692.7|11693.3|11687.3|0
1653683400000|2022-05-27 20:30:00|11697.9|11691.9|11700.1|11694.1|11700.1|11694.1|11697.2|11691.2|0
1653683700000|2022-05-27 20:35:00|11700.2|11694.2|11700.5|11694.5|11702.2|11696.2|11699.6|11693.6|0
1653684000000|2022-05-27 20:40:00|11700.3|11694.3|11700.8|11694.8|11700.8|11694.8|11698.3|11692.3|0
1653684300000|2022-05-27 20:45:00|11700.4|11694.4|11699.7|11693.7|11701.1|11695.1|11699.7|11693.7|0
1653684600000|2022-05-27 20:50:00|11700|11694|11701.3|11695.3|11702.6|11696.6|11699.7|11693.7|0
1653684900000|2022-05-27 20:55:00|11701.5|11695.5|11702.1|11696.1|11702.6|11696.6|11701.1|11695.1|0
1653685200000|2022-05-27 21:00:00|11704.1|11698.1|11704.1|11698.1|11704.1|11698.1|11704.1|11698.1|0
1653861600000|2022-05-29 22:00:00|11698|11692|11690.8|11684.8|11698|11692|11690.8|11684.8|0
1653861900000|2022-05-29 22:05:00|11690.7|11684.7|11693.8|11687.8|11694.3|11688.3|11688.6|11682.6|0
1653862200000|2022-05-29 22:10:00|11693.6|11687.6|11690.7|11684.7|11693.8|11687.8|11690.1|11684.1|0
1653862500000|2022-05-29 22:15:00|11690.2|11684.2|11694.4|11688.4|11696.6|11690.6|11689.1|11683.1|0
1653862800000|2022-05-29 22:20:00|11694.8|11688.8|11693.3|11687.3|11696.2|11690.2|11690.3|11684.3|0
1653863100000|2022-05-29 22:25:00|11693.7|11687.7|11691.6|11685.6|11694.4|11688.4|11690.2|11684.2|0
1653863400000|2022-05-29 22:30:00|11691.3|11685.3|11693.3|11687.3|11695.1|11689.1|11691.1|11685.1|0
1653863700000|2022-05-29 22:35:00|11693.1|11687.1|11694.4|11688.4|11694.8|11688.8|11691.3|11685.3|0
1653864000000|2022-05-29 22:40:00|11694.6|11688.6|11697.5|11691.5|11697.7|11691.7|11694.4|11688.4|0
1653864300000|2022-05-29 22:45:00|11697|11691|11697|11691|11699|11693|11695.1|11689.1|0
1653864600000|2022-05-29 22:50:00|11696.8|11690.8|11696.2|11690.2|11698.5|11692.5|11696.2|11690.2|0
1653864900000|2022-05-29 22:55:00|11696.1|11690.1|11697.2|11691.2|11697.2|11691.2|11694|11688|0
1653865200000|2022-05-29 23:00:00|11697.4|11691.4|11697.2|11691.2|11698.1|11692.1|11695.5|11689.5|0
1653865500000|2022-05-29 23:05:00|11697.4|11691.4|11698.6|11692.6|11699.4|11693.4|11697.4|11691.4|0
1653865800000|2022-05-29 23:10:00|11698.5|11692.5|11703.4|11697.4|11703.4|11697.4|11698.5|11692.5|0
1653866100000|2022-05-29 23:15:00|11703.3|11697.3|11703.9|11697.9|11705.1|11699.1|11702|11696|0
1653866400000|2022-05-29 23:20:00|11704|11698|11704.5|11698.5|11706|11700|11703.2|11697.2|0
1653866700000|2022-05-29 23:25:00|11704.7|11698.7|11704|11698|11706|11700|11703.2|11697.2|0
1653867000000|2022-05-29 23:30:00|11704.2|11698.2|11708.6|11702.6|11708.8|11702.8|11704.2|11698.2|0
1653867300000|2022-05-29 23:35:00|11708.4|11702.4|11709.5|11703.5|11710.3|11704.3|11706.9|11700.9|0
1653867600000|2022-05-29 23:40:00|11710.3|11704.3|11707.9|11701.9|11712.2|11706.2|11707|11701|0
1653867900000|2022-05-29 23:45:00|11708.3|11702.3|11704.4|11698.4|11708.3|11702.3|11704.1|11698.1|0
1653868200000|2022-05-29 23:50:00|11704.2|11698.2|11703.3|11697.3|11704.8|11698.8|11702.6|11696.6|0
1653868500000|2022-05-29 23:55:00|11703|11697|11700.2|11694.2|11704.1|11698.1|11699.5|11693.5|0
1653868800000|2022-05-30 00:00:00|11699.8|11693.8|11696.9|11690.9|11700.9|11694.9|11695.6|11689.6|0
1653869100000|2022-05-30 00:05:00|11697.2|11691.2|11694.5|11688.5|11699.1|11693.1|11693|11687|0
1653869400000|2022-05-30 00:10:00|11694.1|11688.1|11699.3|11693.3|11699.5|11693.5|11693.7|11687.7|0
1653869700000|2022-05-30 00:15:00|11699.1|11693.1|11684.2|11678.2|11700.2|11694.2|11682.4|11676.4|0
1653870000000|2022-05-30 00:20:00|11683.4|11677.4|11691.5|11685.5|11693.3|11687.3|11683.4|11677.4|0
1653870300000|2022-05-30 00:25:00|11693.3|11687.3|11696.8|11690.8|11698.6|11692.6|11691.4|11685.4|0
1653870600000|2022-05-30 00:30:00|11694.1|11688.1|11685.9|11679.9|11694.1|11688.1|11685.9|11679.9|0
1653870900000|2022-05-30 00:35:00|11686|11680|11684.2|11678.2|11691.4|11685.4|11682.3|11676.3|0
1653871200000|2022-05-30 00:40:00|11686|11680|11689.7|11683.7|11691.5|11685.5|11686|11680|0
1653871500000|2022-05-30 00:45:00|11670.4|11664.4|11675.4|11669.4|11679.3|11673.3|11670.4|11664.4|0
1653871800000|2022-05-30 00:50:00|11676.2|11670.2|11681.2|11675.2|11681.2|11675.2|11675.4|11669.4|0
1653872100000|2022-05-30 00:55:00|11680.8|11674.8|11677.3|11671.3|11680.8|11674.8|11675.3|11669.3|0
1653872400000|2022-05-30 01:00:00|11696.8|11690.8|11698.7|11692.7|11698.7|11692.7|11695|11689|0
1653872700000|2022-05-30 01:05:00|11696.9|11690.9|11695.1|11689.1|11696.9|11690.9|11689.6|11683.6|0
1653873000000|2022-05-30 01:10:00|11695|11689|11697.8|11691.8|11698.8|11692.8|11695|11689|0
1653873300000|2022-05-30 01:15:00|11698.7|11692.7|11699.7|11693.7|11700.6|11694.6|11697.8|11691.8|0
1653873600000|2022-05-30 01:20:00|11700.5|11694.5|11697|11691|11701.5|11695.5|11696.9|11690.9|0
1653873900000|2022-05-30 01:25:00|11696.9|11690.9|11698.7|11692.7|11698.8|11692.8|11695.2|11689.2|0
1653874200000|2022-05-30 01:30:00|11679.7|11673.7|11677.3|11671.3|11681.3|11675.3|11675.4|11669.4|0
1653874500000|2022-05-30 01:35:00|11677.4|11671.4|11683.2|11677.2|11683.2|11677.2|11677.4|11671.4|0
1653874800000|2022-05-30 01:40:00|11684.1|11678.1|11685.4|11679.4|11687.4|11681.4|11683.3|11677.3|0
1653875100000|2022-05-30 01:45:00|11686.3|11680.3|11681.5|11675.5|11687.4|11681.4|11681.5|11675.5|0
1653875400000|2022-05-30 01:50:00|11680.6|11674.6|11679.6|11673.6|11681.5|11675.5|11679.5|11673.5|0
1653875700000|2022-05-30 01:55:00|11679.5|11673.5|11677.6|11671.6|11679.6|11673.6|11675.6|11669.6|0
1653876000000|2022-05-30 02:00:00|11699|11693|11695.3|11689.3|11699|11693|11695.3|11689.3|0
1653876300000|2022-05-30 02:05:00|11697.1|11691.1|11697.1|11691.1|11698.1|11692.1|11695.3|11689.3|0
1653876600000|2022-05-30 02:10:00|11697.2|11691.2|11699|11693|11699|11693|11697.1|11691.1|0
1653876900000|2022-05-30 02:15:00|11680|11674|11687.4|11681.4|11687.4|11681.4|11679.6|11673.6|0
1653877200000|2022-05-30 02:20:00|11688.3|11682.3|11691.3|11685.3|11693.3|11687.3|11688.3|11682.3|0
1653877500000|2022-05-30 02:25:00|11690.9|11684.9|11689.4|11683.4|11695.2|11689.2|11689.4|11683.4|0
1653877800000|2022-05-30 02:30:00|11708.1|11702.1|11704.4|11698.4|11708.2|11702.2|11704.4|11698.4|0
1653878100000|2022-05-30 02:35:00|11706.2|11700.2|11711.7|11705.7|11711.7|11705.7|11706.2|11700.2|0
1653878400000|2022-05-30 02:40:00|11709.9|11703.9|11711.7|11705.7|11711.7|11705.7|11708|11702|0
1653878700000|2022-05-30 02:45:00|11692.3|11686.3|11689.2|11683.2|11693.2|11687.2|11689.2|11683.2|0
1653879000000|2022-05-30 02:50:00|11689.3|11683.3|11689.2|11683.2|11691.2|11685.2|11689.2|11683.2|0
1653879300000|2022-05-30 02:55:00|11688.4|11682.4|11689.2|11683.2|11691.2|11685.2|11687.3|11681.3|0
1653879600000|2022-05-30 03:00:00|11706.2|11700.2|11709.9|11703.9|11709.9|11703.9|11706.2|11700.2|0
1653879900000|2022-05-30 03:05:00|11709.8|11703.8|11707.1|11701.1|11709.8|11703.8|11706.2|11700.2|0
1653880200000|2022-05-30 03:10:00|11706.2|11700.2|11707|11701|11708|11702|11704.3|11698.3|0
1653880500000|2022-05-30 03:15:00|11707.9|11701.9|11706.1|11700.1|11708|11702|11704.4|11698.4|0
1653880800000|2022-05-30 03:20:00|11704.4|11698.4|11706.2|11700.2|11706.2|11700.2|11704.4|11698.4|0
1653881100000|2022-05-30 03:25:00|11708|11702|11704.4|11698.4|11708|11702|11704.3|11698.3|0
1653881400000|2022-05-30 03:30:00|11704.3|11698.3|11702.5|11696.5|11705.3|11699.3|11700.7|11694.7|0
1653881700000|2022-05-30 03:35:00|11702.6|11696.6|11704.4|11698.4|11704.4|11698.4|11700.7|11694.7|0
1653882000000|2022-05-30 03:40:00|11704.3|11698.3|11706.1|11700.1|11706.1|11700.1|11704.3|11698.3|0
1653882300000|2022-05-30 03:45:00|11687.2|11681.2|11685.3|11679.3|11687.3|11681.3|11683.3|11677.3|0
1653882600000|2022-05-30 03:50:00|11686.2|11680.2|11687.3|11681.3|11689.2|11683.2|11685.3|11679.3|0
1653882900000|2022-05-30 03:55:00|11686.8|11680.8|11685.3|11679.3|11687.3|11681.3|11685.3|11679.3|0
1653883200000|2022-05-30 04:00:00|11684.4|11678.4|11685.3|11679.3|11685.3|11679.3|11683.3|11677.3|0
1653883500000|2022-05-30 04:05:00|11686.2|11680.2|11687.3|11681.3|11687.3|11681.3|11685.3|11679.3|0
1653883800000|2022-05-30 04:10:00|11686.4|11680.4|11685.3|11679.3|11686.4|11680.4|11685.3|11679.3|0
1653884100000|2022-05-30 04:15:00|11706.1|11700.1|11706.1|11700.1|11708|11702|11706.1|11700.1|0
1653884400000|2022-05-30 04:20:00|11706.2|11700.2|11704.4|11698.4|11707|11701|11704.3|11698.3|0
1653884700000|2022-05-30 04:25:00|11705.3|11699.3|11708|11702|11708|11702|11705.3|11699.3|0
1653885000000|2022-05-30 04:30:00|11690.1|11684.1|11690.2|11684.2|11691.2|11685.2|11689.2|11683.2|0
1653885300000|2022-05-30 04:35:00|11690.7|11684.7|11691.2|11685.2|11693.2|11687.2|11689.3|11683.3|0
1653885600000|2022-05-30 04:40:00|11690.8|11684.8|11689.2|11683.2|11691.2|11685.2|11687.3|11681.3|0
1653885900000|2022-05-30 04:45:00|11708.1|11702.1|11708.3|11702.3|11709.2|11703.2|11707.1|11701.1|0
1653886200000|2022-05-30 04:50:00|11710.1|11704.1|11708.3|11702.3|11710.1|11704.1|11708.3|11702.3|0
1653886500000|2022-05-30 04:55:00|11709.2|11703.2|11713.7|11707.7|11713.7|11707.7|11709.2|11703.2|0
1653886800000|2022-05-30 05:00:00|11711.9|11705.9|11713.7|11707.7|11713.7|11707.7|11710.1|11704.1|0
1653887100000|2022-05-30 05:05:00|11715.5|11709.5|11713.7|11707.7|11717.4|11711.4|11711.8|11705.8|0
1653887400000|2022-05-30 05:10:00|11715.5|11709.5|11717.3|11711.3|11717.4|11711.4|11715.5|11709.5|0
1653887700000|2022-05-30 05:15:00|11717.4|11711.4|11715.3|11709.3|11717.4|11711.4|11713.7|11707.7|0
1653888000000|2022-05-30 05:20:00|11715.4|11709.4|11715.5|11709.5|11717.4|11711.4|11715.3|11709.3|0
1653888300000|2022-05-30 05:25:00|11717.3|11711.3|11717.4|11711.4|11717.4|11711.4|11713.7|11707.7|0
1653888600000|2022-05-30 05:30:00|11718.3|11712.3|11717.5|11711.5|11719.1|11713.1|11715.5|11709.5|0
1653888900000|2022-05-30 05:35:00|11718.4|11712.4|11719.4|11713.4|11719.4|11713.4|11717.5|11711.5|0
1653889200000|2022-05-30 05:40:00|11718.5|11712.5|11719.2|11713.2|11721|11715|11717.6|11711.6|0
1653889500000|2022-05-30 05:45:00|11701.9|11695.9|11707|11701|11707|11701|11701.9|11695.9|0
1653889800000|2022-05-30 05:50:00|11707.4|11701.4|11705|11699|11709|11703|11701.1|11695.1|0
1653890100000|2022-05-30 05:55:00|11707|11701|11710.9|11704.9|11710.9|11704.9|11707|11701|0
1653890400000|2022-05-30 06:00:00|11723|11717|11729.6|11727.6|11730.6|11728.6|11719.6|11717|18
1653890700000|2022-05-30 06:05:00|11729.1|11727.1|11736.1|11734.1|11736.6|11734.6|11722.1|11720.1|53
1653891000000|2022-05-30 06:10:00|11736.6|11734.6|11737.1|11735.1|11739.6|11737.6|11726.1|11724.1|57
1653891300000|2022-05-30 06:15:00|11737.6|11735.6|11737.1|11735.1|11737.6|11735.6|11733.1|11731.1|36
1653891600000|2022-05-30 06:20:00|11737.6|11735.6|11735.6|11733.6|11739.6|11737.6|11730.1|11728.1|50
1653891900000|2022-05-30 06:25:00|11736.1|11734.1|11731.1|11729.1|11736.1|11734.1|11731.1|11729.1|26
1653892200000|2022-05-30 06:30:00|11730.6|11728.6|11728.1|11726.1|11730.6|11728.6|11723.1|11721.1|32
1653892500000|2022-05-30 06:35:00|11727.6|11725.6|11720.6|11718.6|11730.6|11728.6|11720.6|11718.6|73
1653892800000|2022-05-30 06:40:00|11721.1|11719.1|11721.1|11719.1|11722.1|11720.1|11717.6|11715.6|20
1653893100000|2022-05-30 06:45:00|11720.6|11718.6|11723.1|11721.1|11726.1|11724.1|11719.6|11717.6|29
1653893400000|2022-05-30 06:50:00|11722.1|11720.1|11725.6|11723.6|11727.1|11725.1|11720.1|11718.1|43
1653893700000|2022-05-30 06:55:00|11726.1|11724.1|11701.1|11699.1|11727.6|11725.6|11701.1|11699.1|249
1653894000000|2022-05-30 07:00:00|11707.1|11705.1|11707.1|11705.1|11720.1|11718.1|11696.1|11694.1|718
1653894300000|2022-05-30 07:05:00|11706.1|11704.1|11707.6|11705.6|11711.1|11709.1|11695.6|11693.6|536
1653894600000|2022-05-30 07:10:00|11708.1|11706.1|11701.1|11699.1|11709.6|11707.6|11695.6|11693.6|431
1653894900000|2022-05-30 07:15:00|11700.6|11698.6|11688.6|11686.6|11702.1|11700.1|11681.6|11679.6|379
1653895200000|2022-05-30 07:20:00|11687.6|11685.6|11678.1|11676.1|11688.1|11686.1|11675.6|11673.6|265
1653895500000|2022-05-30 07:25:00|11678.6|11676.6|11675.6|11673.6|11682.1|11680.1|11672.1|11670.1|191
1653895800000|2022-05-30 07:30:00|11676.1|11674.1|11689.1|11687.1|11691.1|11689.1|11675.6|11673.6|213
1653896100000|2022-05-30 07:35:00|11689.6|11687.6|11682.6|11680.6|11690.1|11688.1|11682.1|11680.1|189
1653896400000|2022-05-30 07:40:00|11684.5|11682.5|11682|11680|11692.5|11690.5|11682|11680|209
1653896700000|2022-05-30 07:45:00|11681.5|11679.5|11692.5|11690.5|11692.5|11690.5|11680.5|11678.5|193
1653897000000|2022-05-30 07:50:00|11693|11691|11698.5|11696.5|11698.5|11696.5|11690|11688|201
1653897300000|2022-05-30 07:55:00|11698|11696|11690.5|11688.5|11700.5|11698.5|11689|11687|191
1653897600000|2022-05-30 08:00:00|11690|11688|11695.5|11693.5|11697|11695|11685|11683|211
1653897900000|2022-05-30 08:05:00|11696|11694|11699|11697|11704|11702|11696|11694|219
1653898200000|2022-05-30 08:10:00|11698.5|11696.5|11691.5|11689.5|11700.5|11698.5|11687.5|11685.5|241
1653898500000|2022-05-30 08:15:00|11692|11690|11686.5|11684.5|11693|11691|11683|11681|165
1653898800000|2022-05-30 08:20:00|11687.5|11685.5|11692.5|11690.5|11693.5|11691.5|11687.5|11685.5|89
1653899100000|2022-05-30 08:25:00|11692|11690|11700.5|11698.5|11703.5|11701.5|11690.5|11688.5|195
1653899400000|2022-05-30 08:30:00|11701|11699|11705|11703|11707|11705|11701|11699|131
1653899700000|2022-05-30 08:35:00|11704.5|11702.5|11699|11697|11707.5|11705.5|11698.5|11696.5|85
1653900000000|2022-05-30 08:40:00|11698.5|11696.5|11702|11700|11704.5|11702.5|11697.5|11695.5|31
1653900300000|2022-05-30 08:45:00|11700.5|11698.5|11697|11695|11701|11699|11694|11692|94
1653900600000|2022-05-30 08:50:00|11697.5|11695.5|11705|11703|11706|11704|11696|11694|99
1653900900000|2022-05-30 08:55:00|11704.5|11702.5|11700|11698|11706.5|11704.5|11698.5|11696.5|237
1653901200000|2022-05-30 09:00:00|11700.5|11698.5|11714|11712|11717.5|11715.5|11698.5|11696.5|561
1653901500000|2022-05-30 09:05:00|11714.5|11712.5|11711.5|11709.5|11716.5|11714.5|11708.5|11706.5|462
1653901800000|2022-05-30 09:10:00|11712|11710|11717.5|11715.5|11718.5|11716.5|11707.5|11705.5|163
1653902100000|2022-05-30 09:15:00|11718|11716|11720|11718|11722.5|11720.5|11717|11715|119
1653902400000|2022-05-30 09:20:00|11720.5|11718.5|11728.5|11726.5|11728.5|11726.5|11718.5|11716.5|158
1653902700000|2022-05-30 09:25:00|11729.5|11727.5|11732.5|11730.5|11735.5|11733.5|11728.5|11726.5|139
1653903000000|2022-05-30 09:30:00|11733|11731|11734.5|11732.5|11736.5|11734.5|11729.5|11727.5|120
1653903300000|2022-05-30 09:35:00|11734|11732|11741|11739|11741|11739|11732|11730|73
1653903600000|2022-05-30 09:40:00|11740.5|11738.5|11736.5|11734.5|11741|11739|11736.5|11734.5|125
1653903900000|2022-05-30 09:45:00|11737|11735|11740|11738|11741|11739|11736|11734|213
1653904200000|2022-05-30 09:50:00|11739.5|11737.5|11740.5|11738.5|11742.5|11740.5|11737|11735|176
1653904500000|2022-05-30 09:55:00|11741|11739|11735.5|11733.5|11742.5|11740.5|11735.5|11733.5|138
1653904800000|2022-05-30 10:00:00|11736|11734|11739|11737|11739.5|11737.5|11733.5|11731.5|73
1653905100000|2022-05-30 10:05:00|11738.5|11736.5|11736|11734|11740|11738|11734.5|11732.5|82
1653905400000|2022-05-30 10:10:00|11735.5|11733.5|11743.5|11741.5|11744|11742|11734.5|11732.5|96
1653905700000|2022-05-30 10:15:00|11743|11741|11746|11744|11749|11747|11741|11739|93
1653906000000|2022-05-30 10:20:00|11745.5|11743.5|11739.5|11737.5|11751|11749|11739.5|11737.5|131
1653906300000|2022-05-30 10:25:00|11740|11738|11733|11731|11740|11738|11732|11730|96
1653906600000|2022-05-30 10:30:00|11732.5|11730.5|11716|11714|11733.5|11731.5|11714.5|11712.5|62
1653906900000|2022-05-30 10:35:00|11715.5|11713.5|11715|11713|11718|11716|11711.5|11709.5|90
1653907200000|2022-05-30 10:40:00|11714.5|11712.5|11715.5|11713.5|11716|11714|11711|11709|127
1653907500000|2022-05-30 10:45:00|11716|11714|11724.5|11722.5|11726|11724|11714|11712|110
1653907800000|2022-05-30 10:50:00|11724|11722|11722.5|11720.5|11725|11723|11720.5|11718.5|208
1653908100000|2022-05-30 10:55:00|11722|11720|11732.5|11730.5|11732.5|11730.5|11720.5|11718.5|123
1653908400000|2022-05-30 11:00:00|11732|11730|11727.5|11725.5|11732|11730|11725|11723|125
1653908700000|2022-05-30 11:05:00|11727|11725|11727.5|11725.5|11727.5|11725.5|11724.5|11722.5|67
1653909000000|2022-05-30 11:10:00|11727|11725|11732.5|11730.5|11732.5|11730.5|11725.5|11723.5|151
1653909300000|2022-05-30 11:15:00|11732|11730|11730|11728|11732.5|11730.5|11729.5|11727.5|43
1653909600000|2022-05-30 11:20:00|11729.5|11727.5|11732.5|11730.5|11732.5|11730.5|11727.5|11725.5|90
1653909900000|2022-05-30 11:25:00|11733|11731|11731.5|11729.5|11733|11731|11728.5|11726.5|51
1653910200000|2022-05-30 11:30:00|11732|11730|11729.5|11727.5|11732|11730|11726.5|11724.5|104
1653910500000|2022-05-30 11:35:00|11729|11727|11731.5|11729.5|11733.5|11731.5|11727.5|11725.5|108
1653910800000|2022-05-30 11:40:00|11731.4|11729.4|11727.4|11725.4|11731.9|11729.9|11727.4|11725.4|47
1653911100000|2022-05-30 11:45:00|11726.4|11724.4|11726.4|11724.4|11729.9|11727.9|11724.9|11722.9|51
1653911400000|2022-05-30 11:50:00|11726.9|11724.9|11726.4|11724.4|11728.4|11726.4|11725.4|11723.4|38
1653911700000|2022-05-30 11:55:00|11725.9|11723.9|11729.4|11727.4|11729.9|11727.9|11723.4|11721.4|80
1653912000000|2022-05-30 12:00:00|11729.9|11727.9|11727.4|11725.4|11731.4|11729.4|11725.9|11723.9|113
1653912300000|2022-05-30 12:05:00|11727.9|11725.9|11716.9|11714.9|11728.4|11726.4|11715.4|11713.4|169
1653912600000|2022-05-30 12:10:00|11716.4|11714.4|11727.4|11725.4|11728.4|11726.4|11715.4|11713.4|108
1653912900000|2022-05-30 12:15:00|11727.9|11725.9|11727.9|11725.9|11732.4|11730.4|11725.9|11723.9|178
1653913200000|2022-05-30 12:20:00|11728.4|11726.4|11723.9|11721.9|11730.4|11728.4|11720.4|11718.4|109
1653913500000|2022-05-30 12:25:00|11724.4|11722.4|11723.9|11721.9|11727.4|11725.4|11722.4|11720.4|89
1653913800000|2022-05-30 12:30:00|11723.4|11721.4|11730.4|11728.4|11730.9|11728.9|11721.4|11719.4|94
1653914100000|2022-05-30 12:35:00|11730.9|11728.9|11722.4|11720.4|11730.9|11728.9|11718.4|11716.4|104
1653914400000|2022-05-30 12:40:00|11721.9|11719.9|11723.9|11721.9|11725.9|11723.9|11720.4|11718.4|44
1653914700000|2022-05-30 12:45:00|11723.4|11721.4|11724.4|11722.4|11727.4|11725.4|11720.4|11718.4|172
1653915000000|2022-05-30 12:50:00|11723.9|11721.9|11729.4|11727.4|11729.9|11727.9|11722.9|11720.9|56
1653915300000|2022-05-30 12:55:00|11728.9|11726.9|11725.9|11723.9|11729.4|11727.4|11721.4|11719.4|67
1653915600000|2022-05-30 13:00:00|11726.4|11724.4|11740.4|11738.4|11740.9|11738.9|11725.4|11723.4|97
1653915900000|2022-05-30 13:05:00|11739.4|11737.4|11735.4|11733.4|11739.9|11737.9|11732.4|11730.4|111
1653916200000|2022-05-30 13:10:00|11734.9|11732.9|11732.4|11730.4|11735.9|11733.9|11731.9|11729.9|97
1653916500000|2022-05-30 13:15:00|11731.4|11729.4|11729.4|11727.4|11733.9|11731.9|11727.9|11725.9|108
1653916800000|2022-05-30 13:20:00|11728.9|11726.9|11726.9|11724.9|11729.9|11727.9|11726.4|11724.4|79
1653917100000|2022-05-30 13:25:00|11726.4|11724.4|11724.4|11722.4|11728.4|11726.4|11724.4|11722.4|100
1653917400000|2022-05-30 13:30:00|11724.9|11722.9|11718.4|11716.4|11724.9|11722.9|11716.9|11714.9|86
1653917700000|2022-05-30 13:35:00|11718.9|11716.9|11719.9|11717.9|11724.9|11722.9|11715.4|11713.4|100
1653918000000|2022-05-30 13:40:00|11720.4|11718.4|11728.9|11726.9|11730.4|11728.4|11719.9|11717.9|151
1653918300000|2022-05-30 13:45:00|11728.4|11726.4|11735.4|11733.4|11736.4|11734.4|11726.9|11724.9|204
1653918600000|2022-05-30 13:50:00|11734.9|11732.9|11735.9|11733.9|11737.9|11735.9|11730.4|11728.4|89
1653918900000|2022-05-30 13:55:00|11736.4|11734.4|11733.4|11731.4|11737.4|11735.4|11731.4|11729.4|89
1653919200000|2022-05-30 14:00:00|11733.9|11731.9|11740.9|11738.9|11741.4|11739.4|11731.4|11729.4|218
1653919500000|2022-05-30 14:05:00|11740.4|11738.4|11734.9|11732.9|11740.4|11738.4|11732.9|11730.9|243
1653919800000|2022-05-30 14:10:00|11735.2|11733.2|11738.7|11736.7|11738.7|11736.7|11734.2|11732.2|93
1653920100000|2022-05-30 14:15:00|11737.7|11735.7|11743.7|11741.7|11743.7|11741.7|11735.7|11733.7|610
1653920400000|2022-05-30 14:20:00|11743.2|11741.2|11746.7|11744.7|11747.2|11745.2|11741.7|11739.7|95
1653920700000|2022-05-30 14:25:00|11746.2|11744.2|11743.7|11741.7|11746.7|11744.7|11743.7|11741.7|130
1653921000000|2022-05-30 14:30:00|11742.7|11740.7|11741.7|11739.7|11744.2|11742.2|11736.2|11734.2|182
1653921300000|2022-05-30 14:35:00|11742.2|11740.2|11736.2|11734.2|11742.7|11740.7|11736.2|11734.2|811
1653921600000|2022-05-30 14:40:00|11736.7|11734.7|11736.7|11734.7|11739.7|11737.7|11735.7|11733.7|195
1653921900000|2022-05-30 14:45:00|11736.2|11734.2|11740.2|11738.2|11740.7|11738.7|11733.7|11731.7|114
1653922200000|2022-05-30 14:50:00|11739.7|11737.7|11741.2|11739.2|11742.7|11740.7|11737.7|11735.7|54
1653922500000|2022-05-30 14:55:00|11740.7|11738.7|11743.7|11741.7|11744.7|11742.7|11739.7|11737.7|157
1653922800000|2022-05-30 15:00:00|11743.2|11741.2|11737.2|11735.2|11744.7|11742.7|11736.7|11734.7|243
1653923100000|2022-05-30 15:05:00|11737.7|11735.7|11732.2|11730.2|11737.7|11735.7|11731.2|11729.2|141
1653923400000|2022-05-30 15:10:00|11732.7|11730.7|11735.7|11733.7|11735.7|11733.7|11729.7|11727.7|162
1653923700000|2022-05-30 15:15:00|11735.2|11733.2|11736.7|11734.7|11737.7|11735.7|11731.7|11729.7|303
1653924000000|2022-05-30 15:20:00|11737.7|11735.7|11741.7|11739.7|11741.7|11739.7|11734.2|11732.2|338
1653924300000|2022-05-30 15:25:00|11742.7|11740.7|11738.2|11736.2|11743.7|11741.7|11734.2|11732.2|1050
1653924600000|2022-05-30 15:30:00|11737.2|11735.2|11745.7|11743.7|11749.7|11747.7|11735.7|11733.7|1089
1653924900000|2022-05-30 15:35:00|11745.2|11743.2|11745.7|11743.7|11747.2|11745.2|11740.7|11738.7|112
1653925200000|2022-05-30 15:40:00|11745.2|11743.2|11748.7|11746.7|11750.7|11748.7|11744.7|11742.7|105
1653925500000|2022-05-30 15:45:00|11748.2|11746.2|11738.2|11736.2|11748.2|11746.2|11737.7|11735.7|100
1653925800000|2022-05-30 15:50:00|11737.7|11735.7|11737.7|11735.7|11739.7|11737.7|11736.7|11734.7|26
1653926100000|2022-05-30 15:55:00|11738.2|11736.2|11737.2|11735.2|11741.2|11739.2|11737.2|11735.2|22
1653926400000|2022-05-30 16:00:00|11736.7|11734.7|11736.7|11734.7|11738.2|11736.2|11736.7|11734.7|4
1653926700000|2022-05-30 16:05:00|11737.2|11735.2|11738.7|11736.7|11740.2|11738.2|11736.7|11734.7|8
1653927000000|2022-05-30 16:10:00|11738.2|11736.2|11741.7|11739.7|11744.2|11742.2|11737.7|11735.7|6
1653927300000|2022-05-30 16:15:00|11741.2|11739.2|11741.7|11739.7|11742.2|11740.2|11739.7|11737.7|30
1653927600000|2022-05-30 16:20:00|11741.2|11739.2|11746.7|11744.7|11746.7|11744.7|11741.2|11739.2|2
1653927900000|2022-05-30 16:25:00|11745.7|11743.7|11750.2|11748.2|11750.2|11748.2|11744.2|11742.2|25
1653928200000|2022-05-30 16:30:00|11749.7|11747.7|11738.7|11736.7|11750.2|11748.2|11738.2|11736.2|2
1653928500000|2022-05-30 16:35:00|11739.2|11737.2|11738.2|11736.2|11741.2|11739.2|11736.7|11734.7|1
1653928800000|2022-05-30 16:40:00|11738.7|11736.7|11735.7|11733.7|11740.7|11738.7|11735.2|11733.2|13
1653929100000|2022-05-30 16:45:00|11735.2|11733.2|11726.7|11724.7|11736.7|11734.7|11724.7|11722.7|76
1653929400000|2022-05-30 16:50:00|11726.2|11724.2|11719.2|11717.2|11726.2|11724.2|11719.2|11717.2|31
1653929700000|2022-05-30 16:55:00|11718.7|11716.7|11721.2|11719.2|11721.2|11719.2|11717.2|11715.2|58
1653930000000|2022-05-30 17:00:00|11720.7|11718.7|11717.7|11715.7|11722.7|11720.7|11717.7|11715.7|22
1653930300000|2022-05-30 17:05:00|11720.7|11718.7|11722.7|11720.7|11722.7|11720.7|11720.2|11718.2|10
1653930600000|2022-05-30 17:10:00|11722.2|11720.2|11723.2|11721.2|11723.7|11721.7|11722.2|11720.2|0
1653930900000|2022-05-30 17:15:00|11722.7|11720.7|11723.7|11721.7|11723.7|11721.7|11721.7|11719.7|0
1653931200000|2022-05-30 17:20:00|11724.2|11722.2|11724.7|11722.7|11724.7|11722.7|11723.2|11721.2|0
1653931500000|2022-05-30 17:25:00|11724.2|11722.2|11724.7|11722.7|11724.7|11722.7|11724.2|11722.2|0
1653931800000|2022-05-30 17:30:00|11724.2|11722.2|11724.2|11722.2|11724.7|11722.7|11723.7|11721.7|0
1653932100000|2022-05-30 17:35:00|11723.7|11721.7|11724.2|11722.2|11724.7|11722.7|11723.7|11721.7|1
1653932400000|2022-05-30 17:40:00|11723.7|11721.7|11724.7|11722.7|11724.7|11722.7|11723.7|11721.7|1
1653932700000|2022-05-30 17:45:00|11725.2|11723.2|11724.7|11722.7|11725.2|11723.2|11724.7|11722.7|0
1653933300000|2022-05-30 17:55:00|11725.2|11723.2|11726.2|11724.2|11726.7|11724.7|11725.2|11723.2|0
1653933600000|2022-05-30 18:00:00|11725.7|11723.7|11725.7|11723.7|11726.2|11724.2|11725.7|11723.7|0
1653933900000|2022-05-30 18:05:00|11726.2|11724.2|11725.7|11723.7|11726.2|11724.2|11725.7|11723.7|0
1653934200000|2022-05-30 18:10:00|11726.2|11724.2|11725.2|11723.2|11727.2|11725.2|11725.2|11723.2|1
1653934500000|2022-05-30 18:15:00|11725.7|11723.7|11725.7|11723.7|11725.7|11723.7|11725.2|11723.2|0
1653934800000|2022-05-30 18:20:00|11725.2|11723.2|11725.7|11723.7|11725.7|11723.7|11725.2|11723.2|0
1653935100000|2022-05-30 18:25:00|11725.2|11723.2|11724.7|11722.7|11726.7|11724.7|11723.7|11721.7|3
1653935400000|2022-05-30 18:30:00|11724.2|11722.2|11723.7|11721.7|11724.2|11722.2|11723.7|11721.7|4
1653935700000|2022-05-30 18:35:00|11726.2|11724.2|11726.2|11724.2|11726.2|11724.2|11726.2|11724.2|9
1653936000000|2022-05-30 18:40:00|11726.7|11724.7|11727.7|11725.7|11727.7|11725.7|11726.7|11724.7|0
1653936300000|2022-05-30 18:45:00|11731.2|11729.2|11731.2|11729.2|11731.2|11729.2|11731.2|11729.2|2
1653936600000|2022-05-30 18:50:00|11731.7|11729.7|11731.7|11729.7|11731.7|11729.7|11731.7|11729.7|0
1653936900000|2022-05-30 18:55:00|11731.2|11729.2|11730.7|11728.7|11731.2|11729.2|11730.7|11728.7|0
1653937200000|2022-05-30 19:00:00|11731.2|11729.2|11730.7|11728.7|11731.7|11729.7|11730.7|11728.7|0
1653937500000|2022-05-30 19:05:00|11731.2|11729.2|11730.7|11728.7|11731.2|11729.2|11730.7|11728.7|0
1653937800000|2022-05-30 19:10:00|11731.2|11729.2|11731.7|11729.7|11732.2|11730.2|11730.7|11728.7|0
1653938100000|2022-05-30 19:15:00|11730.7|11728.7|11728.7|11726.7|11730.7|11728.7|11728.7|11726.7|0
1653938400000|2022-05-30 19:20:00|11729.2|11727.2|11726.7|11724.7|11729.2|11727.2|11726.7|11724.7|6
1653938700000|2022-05-30 19:25:00|11728.7|11726.7|11729.7|11727.7|11729.7|11727.7|11726.7|11724.7|2
1653939900000|2022-05-30 19:45:00|11730.2|11728.2|11729.7|11727.7|11731.2|11729.2|11729.7|11727.7|0
1653940200000|2022-05-30 19:50:00|11730.7|11728.7|11728.2|11726.2|11730.7|11728.7|11723.2|11721.2|36
1653940500000|2022-05-30 19:55:00|11728.7|11726.7|11732.2|11726.2|11732.2|11728.7|11727.7|11724.4|2
1653943500000|2022-05-30 20:45:00|11732.4|11726.4|11732.4|11726.4|11732.4|11726.4|11732.2|11726.2|0
1653944100000|2022-05-30 20:55:00|11732.2|11726.2|11732.2|11726.2|11732.2|11726.2|11732.2|11726.2|0
1653948000000|2022-05-30 22:00:00|11732|11726|11725.6|11719.6|11732|11726|11725|11719|0
1653948300000|2022-05-30 22:05:00|11725.4|11719.4|11721.3|11715.3|11725.4|11719.4|11718.6|11712.6|0
1653948600000|2022-05-30 22:10:00|11721.2|11715.2|11718|11712|11721.3|11715.3|11715.7|11709.7|0
1653948900000|2022-05-30 22:15:00|11717.9|11711.9|11718|11712|11721|11715|11717.9|11711.9|0
1653949200000|2022-05-30 22:20:00|11717.9|11711.9|11716.8|11710.8|11719|11713|11716.4|11710.4|0
1653949500000|2022-05-30 22:25:00|11716.7|11710.7|11709.2|11703.2|11716.7|11710.7|11708.1|11702.1|0
1653949800000|2022-05-30 22:30:00|11708.9|11702.9|11707.6|11701.6|11710.7|11704.7|11705.4|11699.4|0
1653950100000|2022-05-30 22:35:00|11707.9|11701.9|11712.2|11706.2|11712.9|11706.9|11707.2|11701.2|0
1653950400000|2022-05-30 22:40:00|11712.1|11706.1|11711.2|11705.2|11713.6|11707.6|11711.1|11705.1|0
1653950700000|2022-05-30 22:45:00|11711.1|11705.1|11711.4|11705.4|11711.4|11705.4|11710.3|11704.3|0
1653951000000|2022-05-30 22:50:00|11711.1|11705.1|11711.8|11705.8|11711.8|11705.8|11710|11704|0
1653951300000|2022-05-30 22:55:00|11712.2|11706.2|11715.3|11709.3|11716.8|11710.8|11711.8|11705.8|0
1653951600000|2022-05-30 23:00:00|11715.1|11709.1|11723.2|11717.2|11723.2|11717.2|11715.1|11709.1|0
1653951900000|2022-05-30 23:05:00|11723.6|11717.6|11721.9|11715.9|11724.3|11718.3|11721.3|11715.3|0
1653952200000|2022-05-30 23:10:00|11722.1|11716.1|11722.8|11716.8|11723.2|11717.2|11721.3|11715.3|0
1653952500000|2022-05-30 23:15:00|11723|11717|11722.4|11716.4|11723.2|11717.2|11721.9|11715.9|0
1653952800000|2022-05-30 23:20:00|11722.1|11716.1|11722.4|11716.4|11725.9|11719.9|11722.1|11716.1|0
1653953100000|2022-05-30 23:25:00|11722.5|11716.5|11722.4|11716.4|11723.6|11717.6|11721|11715|0
1653953400000|2022-05-30 23:30:00|11722.5|11716.5|11721|11715|11724.1|11718.1|11720.6|11714.6|0
1653953700000|2022-05-30 23:35:00|11721.3|11715.3|11715.6|11709.6|11721.7|11715.7|11714.4|11708.4|0
1653954000000|2022-05-30 23:40:00|11715.7|11709.7|11719|11713|11720.2|11714.2|11715.6|11709.6|0
1653954300000|2022-05-30 23:45:00|11719.3|11713.3|11719.9|11713.9|11721.3|11715.3|11717.3|11711.3|0
1653954600000|2022-05-30 23:50:00|11720.2|11714.2|11722.1|11716.1|11722.8|11716.8|11719.3|11713.3|0
1653954900000|2022-05-30 23:55:00|11722.3|11716.3|11730|11724|11733.5|11727.5|11722.1|11716.1|0
1653955200000|2022-05-31 00:00:00|11730.4|11724.4|11730.4|11724.4|11732.4|11726.4|11727|11721|0
1653955500000|2022-05-31 00:05:00|11730.3|11724.3|11730.7|11724.7|11732|11726|11728.1|11722.1|0
1653955800000|2022-05-31 00:10:00|11730.5|11724.5|11727.2|11721.2|11731.3|11725.3|11727|11721|0
1653956100000|2022-05-31 00:15:00|11727.6|11721.6|11723.1|11717.1|11733.9|11727.9|11722.2|11716.2|0
1653956400000|2022-05-31 00:20:00|11723.6|11717.6|11720.2|11714.2|11724.1|11718.1|11720.2|11714.2|0
1653956700000|2022-05-31 00:25:00|11720.6|11714.6|11716.8|11710.8|11722.1|11716.1|11716.2|11710.2|0
1653957000000|2022-05-31 00:30:00|11716.2|11710.2|11710.3|11704.3|11718.2|11712.2|11706.4|11700.4|0
1653957300000|2022-05-31 00:35:00|11709.9|11703.9|11709.3|11703.3|11712.3|11706.3|11708.3|11702.3|0
1653957600000|2022-05-31 00:40:00|11708.9|11702.9|11712.2|11706.2|11718.1|11712.1|11708.3|11702.3|0
1653957900000|2022-05-31 00:45:00|11711.8|11705.8|11702.4|11696.4|11714.2|11708.2|11702.4|11696.4|0
1653958200000|2022-05-31 00:50:00|11701.5|11695.5|11708.2|11702.2|11710.2|11704.2|11698.5|11692.5|0
1653958500000|2022-05-31 00:55:00|11707.4|11701.4|11710.2|11704.2|11712.1|11706.1|11704.3|11698.3|0
1653958800000|2022-05-31 01:00:00|11709.3|11703.3|11710.1|11704.1|11710.2|11704.2|11706.2|11700.2|0
1653959100000|2022-05-31 01:05:00|11710.2|11704.2|11700.1|11694.1|11710.2|11704.2|11694.2|11688.2|0
1653959400000|2022-05-31 01:10:00|11700.6|11694.6|11708|11702|11708|11702|11700.1|11694.1|0
1653959700000|2022-05-31 01:15:00|11707.9|11701.9|11711.9|11705.9|11711.9|11705.9|11706|11700|0
1653960000000|2022-05-31 01:20:00|11712.8|11706.8|11710|11704|11714.8|11708.8|11709.9|11703.9|0
1653960300000|2022-05-31 01:25:00|11710.8|11704.8|11708|11702|11711.9|11705.9|11708|11702|0
1653960600000|2022-05-31 01:30:00|11707.6|11701.6|11709.9|11703.9|11713.8|11707.8|11704.1|11698.1|0
1653960900000|2022-05-31 01:35:00|11709.1|11703.1|11707|11701|11709.9|11703.9|11700.1|11694.1|0
1653961200000|2022-05-31 01:40:00|11706.5|11700.5|11717.8|11711.8|11717.8|11711.8|11706|11700|0
1653961500000|2022-05-31 01:45:00|11720.4|11714.4|11718.5|11712.5|11723.1|11717.1|11716.7|11710.7|0
1653961800000|2022-05-31 01:50:00|11718.6|11712.6|11713.2|11707.2|11718.6|11712.6|11713.1|11707.1|0
1653962100000|2022-05-31 01:55:00|11712.3|11706.3|11711.4|11705.4|11713.2|11707.2|11707.7|11701.7|0
1653962400000|2022-05-31 02:00:00|11709.1|11703.1|11711.9|11705.9|11715.9|11709.9|11707|11701|0
1653962700000|2022-05-31 02:05:00|11712|11706|11712|11706|11713.9|11707.9|11711.9|11705.9|0
1653963000000|2022-05-31 02:10:00|11712.4|11706.4|11721.7|11715.7|11721.8|11715.8|11712|11706|0
1653963300000|2022-05-31 02:15:00|11722.3|11716.3|11718.7|11712.7|11722.3|11716.3|11716.8|11710.8|0
1653963600000|2022-05-31 02:20:00|11719.6|11713.6|11718.7|11712.7|11721.4|11715.4|11716.9|11710.9|0
1653963900000|2022-05-31 02:25:00|11719.6|11713.6|11724.2|11718.2|11724.2|11718.2|11718.6|11712.6|0
1653964200000|2022-05-31 02:30:00|11724.1|11718.1|11722.4|11716.4|11726|11720|11720.5|11714.5|0
1653964500000|2022-05-31 02:35:00|11722.3|11716.3|11722.4|11716.4|11722.4|11716.4|11720.5|11714.5|0
1653964800000|2022-05-31 02:40:00|11723.3|11717.3|11720.5|11714.5|11723.3|11717.3|11718.7|11712.7|0
1653965100000|2022-05-31 02:45:00|11720.6|11714.6|11715|11709|11722.4|11716.4|11715|11709|0
1653965400000|2022-05-31 02:50:00|11715.1|11709.1|11716.8|11710.8|11717.8|11711.8|11715|11709|0
1653965700000|2022-05-31 02:55:00|11716.9|11710.9|11725|11719|11725|11719|11716.8|11710.8|0
1653966000000|2022-05-31 03:00:00|11725.9|11719.9|11725|11719|11726.8|11720.8|11723.1|11717.1|0
1653966300000|2022-05-31 03:05:00|11724.9|11718.9|11723.2|11717.2|11725.9|11719.9|11723.1|11717.1|0
1653966600000|2022-05-31 03:10:00|11725|11719|11718.7|11712.7|11725|11719|11717.7|11711.7|0
1653966900000|2022-05-31 03:15:00|11719.5|11713.5|11716|11710|11719.6|11713.6|11716|11710|0
1653967200000|2022-05-31 03:20:00|11715.9|11709.9|11714.1|11708.1|11716|11710|11713.2|11707.2|0
1653967500000|2022-05-31 03:25:00|11712.3|11706.3|11710.5|11704.5|11712.3|11706.3|11708.6|11702.6|0
1653967800000|2022-05-31 03:30:00|11710.4|11704.4|11710.4|11704.4|11712.3|11706.3|11708.6|11702.6|0
1653968100000|2022-05-31 03:35:00|11712.2|11706.2|11714|11708|11714.1|11708.1|11711.3|11705.3|0
1653968400000|2022-05-31 03:40:00|11714.1|11708.1|11714|11708|11714.1|11708.1|11712.2|11706.2|0
1653968700000|2022-05-31 03:45:00|11713.2|11707.2|11714.7|11708.7|11716.7|11710.7|11712.7|11706.7|0
1653969000000|2022-05-31 03:50:00|11713.9|11707.9|11710.8|11704.8|11713.9|11707.9|11708.8|11702.8|0
1653969300000|2022-05-31 03:55:00|11711.7|11705.7|11713.7|11707.7|11716.7|11710.7|11710.8|11704.8|0
1653969600000|2022-05-31 04:00:00|11714.2|11708.2|11714.2|11708.2|11716|11710|11714.1|11708.1|0
1653969900000|2022-05-31 04:05:00|11716|11710|11716|11710|11717.9|11711.9|11716|11710|0
1653970200000|2022-05-31 04:10:00|11715.1|11709.1|11714.2|11708.2|11716|11710|11714.2|11708.2|0
1653970500000|2022-05-31 04:15:00|11713.3|11707.3|11714.2|11708.2|11714.2|11708.2|11712.4|11706.4|0
1653970800000|2022-05-31 04:20:00|11714.1|11708.1|11712.3|11706.3|11714.2|11708.2|11712.3|11706.3|0
1653971100000|2022-05-31 04:25:00|11712.4|11706.4|11714.2|11708.2|11714.2|11708.2|11712.4|11706.4|0
1653971400000|2022-05-31 04:30:00|11711.9|11705.9|11712.8|11706.8|11714.7|11708.7|11710.8|11704.8|0
1653971700000|2022-05-31 04:35:00|11712.4|11706.4|11710.8|11704.8|11712.8|11706.8|11708.9|11702.9|0
1653972000000|2022-05-31 04:40:00|11708.9|11702.9|11708.9|11702.9|11710.8|11704.8|11706.9|11700.9|0
1653972300000|2022-05-31 04:45:00|11709.3|11703.3|11710.8|11704.8|11710.9|11704.9|11708.9|11702.9|0
1653972600000|2022-05-31 04:50:00|11710.9|11704.9|11714.7|11708.7|11714.8|11708.8|11710.8|11704.8|0
1653972900000|2022-05-31 04:55:00|11714.3|11708.3|11712.8|11706.8|11714.3|11708.3|11710.8|11704.8|0
1653973200000|2022-05-31 05:00:00|11714.3|11708.3|11710.8|11704.8|11716.1|11710.1|11710.8|11704.8|0
1653973500000|2022-05-31 05:05:00|11712.6|11706.6|11710.8|11704.8|11712.6|11706.6|11709|11703|0
1653973800000|2022-05-31 05:10:00|11709|11703|11712.6|11706.6|11713.5|11707.5|11708.9|11702.9|0
1653974100000|2022-05-31 05:15:00|11710.1|11704.1|11709|11703|11710.1|11704.1|11707.1|11701.1|0
1653974400000|2022-05-31 05:20:00|11708.6|11702.6|11713|11707|11713|11707|11707.1|11701.1|0
1653974700000|2022-05-31 05:25:00|11712.9|11706.9|11714.9|11708.9|11715.9|11709.9|11711|11705|0
1653975000000|2022-05-31 05:30:00|11716.2|11710.2|11716.3|11710.3|11718.1|11712.1|11716.2|11710.2|0
1653975300000|2022-05-31 05:35:00|11715.4|11709.4|11709|11703|11716.3|11710.3|11707.2|11701.2|0
1653975600000|2022-05-31 05:40:00|11708.1|11702.1|11705.4|11699.4|11709.1|11703.1|11705.4|11699.4|0
1653975900000|2022-05-31 05:45:00|11703.6|11697.6|11705.4|11699.4|11706.3|11700.3|11703.6|11697.6|0
1653976200000|2022-05-31 05:50:00|11707.2|11701.2|11700|11694|11707.3|11701.3|11699.9|11693.9|0
1653976500000|2022-05-31 05:55:00|11700.9|11694.9|11705.6|11699.6|11707.3|11701.3|11700|11694|0
1653976800000|2022-05-31 06:00:00|11691.7|11689.7|11684.7|11682.7|11699.7|11697.7|11683.7|11681.7|40
1653977100000|2022-05-31 06:05:00|11685.7|11683.7|11688.2|11686.2|11697.2|11695.2|11685.7|11683.7|46
1653977400000|2022-05-31 06:10:00|11687.7|11685.7|11690.2|11688.2|11693.2|11691.2|11687.2|11685.2|34
1653977700000|2022-05-31 06:15:00|11689.2|11687.2|11685.2|11683.2|11690.7|11688.7|11679.2|11677.2|48
1653978000000|2022-05-31 06:20:00|11684.7|11682.7|11685.7|11683.7|11685.7|11683.7|11680.2|11678.2|53
1653978300000|2022-05-31 06:25:00|11685.2|11683.2|11686.2|11684.2|11689.2|11687.2|11682.7|11680.7|60
1653978600000|2022-05-31 06:30:00|11685.7|11683.7|11683.2|11681.2|11690.2|11688.2|11682.7|11680.7|18
1653978900000|2022-05-31 06:35:00|11683.7|11681.7|11679.2|11677.2|11684.2|11682.2|11678.2|11676.2|17
1653979200000|2022-05-31 06:40:00|11678.7|11676.7|11673.7|11671.7|11680.2|11678.2|11673.7|11671.7|12
1653979500000|2022-05-31 06:45:00|11674.2|11672.2|11665.2|11663.2|11674.2|11672.2|11665.2|11663.2|53
1653979800000|2022-05-31 06:50:00|11666.2|11664.2|11660.2|11658.2|11668.2|11666.2|11658.2|11656.2|68
1653980100000|2022-05-31 06:55:00|11661.2|11659.2|11686.2|11684.2|11687.2|11685.2|11661.2|11659.2|100
1653980400000|2022-05-31 07:00:00|11685.7|11683.7|11688.7|11686.7|11691.2|11689.2|11678.2|11676.2|596
1653980700000|2022-05-31 07:05:00|11689.2|11687.2|11701.2|11699.2|11705.2|11703.2|11678.2|11676.2|397
1653981000000|2022-05-31 07:10:00|11700.2|11698.2|11695.2|11693.2|11706.2|11704.2|11685.2|11683.2|206
1653981300000|2022-05-31 07:15:00|11696.7|11694.7|11695.2|11693.2|11704.7|11702.7|11689.7|11687.7|216
1653981600000|2022-05-31 07:20:00|11694.7|11692.7|11700.2|11698.2|11700.7|11698.7|11692.2|11690.2|202
1653981900000|2022-05-31 07:25:00|11700.7|11698.7|11716.2|11714.2|11720.7|11718.7|11699.2|11697.2|183
1653982200000|2022-05-31 07:30:00|11715.7|11713.7|11704.2|11702.2|11716.2|11714.2|11701.7|11699.7|220
1653982500000|2022-05-31 07:35:00|11704.7|11702.7|11695.2|11693.2|11707.7|11705.7|11692.7|11690.7|122
1653982800000|2022-05-31 07:40:00|11695.6|11693.6|11696.6|11694.6|11699.1|11697.1|11693.6|11691.6|126
1653983100000|2022-05-31 07:45:00|11696.1|11694.1|11691.1|11689.1|11696.6|11694.6|11688.6|11686.6|165
1653983400000|2022-05-31 07:50:00|11691.6|11689.6|11680.1|11678.1|11691.6|11689.6|11680.1|11678.1|116
1653983700000|2022-05-31 07:55:00|11680.6|11678.6|11671.6|11669.6|11682.1|11680.1|11670.1|11668.1|429
1653984000000|2022-05-31 08:00:00|11672.1|11670.1|11677.6|11675.6|11678.1|11676.1|11669.1|11667.1|372
1653984300000|2022-05-31 08:05:00|11678.1|11676.1|11682.1|11680.1|11685.6|11683.6|11674.1|11672.1|274
1653984600000|2022-05-31 08:10:00|11681.6|11679.6|11686.6|11684.6|11692.1|11690.1|11681.1|11679.1|114
1653984900000|2022-05-31 08:15:00|11686.1|11684.1|11692.1|11690.1|11694.1|11692.1|11685.1|11683.1|122
1653985200000|2022-05-31 08:20:00|11692.6|11690.6|11694.1|11692.1|11696.1|11694.1|11691.6|11689.6|91
1653985500000|2022-05-31 08:25:00|11694.6|11692.6|11696.1|11694.1|11699.1|11697.1|11692.6|11690.6|254
1653985800000|2022-05-31 08:30:00|11696.6|11694.6|11698.6|11696.6|11703.1|11701.1|11696.6|11694.6|175
1653986100000|2022-05-31 08:35:00|11699.1|11697.1|11697.1|11695.1|11700.6|11698.6|11696.1|11694.1|109
1653986400000|2022-05-31 08:40:00|11696.6|11694.6|11703.6|11701.6|11707.6|11705.6|11695.6|11693.6|86
1653986700000|2022-05-31 08:45:00|11704.1|11702.1|11704.1|11702.1|11707.1|11705.1|11700.6|11698.6|107
1653987000000|2022-05-31 08:50:00|11703.6|11701.6|11701.6|11699.6|11707.6|11705.6|11701.1|11699.1|2093
1653987300000|2022-05-31 08:55:00|11702.1|11700.1|11690.6|11688.6|11704.1|11702.1|11690.6|11688.6|239
1653987600000|2022-05-31 09:00:00|11690.1|11688.1|11668.6|11666.6|11691.1|11689.1|11668.6|11666.6|243
1653987900000|2022-05-31 09:05:00|11669.1|11667.1|11659.1|11657.1|11669.6|11667.6|11656.6|11654.6|386
1653988200000|2022-05-31 09:10:00|11659.6|11657.6|11644.6|11642.6|11661.6|11659.6|11644.1|11642.1|172
1653988500000|2022-05-31 09:15:00|11645.1|11643.1|11644.1|11642.1|11649.6|11647.6|11642.1|11640.1|97
1653988800000|2022-05-31 09:20:00|11644.6|11642.6|11642.1|11640.1|11650.1|11648.1|11641.1|11639.1|200
1653989100000|2022-05-31 09:25:00|11642.6|11640.6|11645.6|11643.6|11646.6|11644.6|11640.6|11638.6|270
1653989400000|2022-05-31 09:30:00|11646.1|11644.1|11639.1|11637.1|11650.1|11648.1|11639.1|11637.1|176
1653989700000|2022-05-31 09:35:00|11639.6|11637.6|11637.6|11635.6|11642.6|11640.6|11634.1|11632.1|231
1653990000000|2022-05-31 09:40:00|11638.1|11636.1|11634.1|11632.1|11638.6|11636.6|11629.1|11627.1|222
1653990300000|2022-05-31 09:45:00|11634.6|11632.6|11640.1|11638.1|11644.1|11642.1|11632.1|11630.1|137
1653990600000|2022-05-31 09:50:00|11640.6|11638.6|11647.1|11645.1|11650.6|11648.6|11638.6|11636.6|231
1653990900000|2022-05-31 09:55:00|11647.6|11645.6|11658.6|11656.6|11660.1|11658.1|11645.6|11643.6|173
1653991200000|2022-05-31 10:00:00|11659.1|11657.1|11656.1|11654.1|11662.6|11660.6|11652.1|11650.1|135
1653991500000|2022-05-31 10:05:00|11656.6|11654.6|11653.6|11651.6|11658.1|11656.1|11651.6|11649.6|118
1653991800000|2022-05-31 10:10:00|11654.1|11652.1|11652.1|11650.1|11655.1|11653.1|11649.1|11647.1|90
1653992100000|2022-05-31 10:15:00|11652.6|11650.6|11655.1|11653.1|11657.1|11655.1|11652.1|11650.1|80
1653992400000|2022-05-31 10:20:00|11655.6|11653.6|11652.6|11650.6|11656.6|11654.6|11649.1|11647.1|110
1653992700000|2022-05-31 10:25:00|11652.1|11650.1|11647.1|11645.1|11655.1|11653.1|11646.1|11644.1|78
1653993000000|2022-05-31 10:30:00|11647.6|11645.6|11643.6|11641.6|11648.1|11646.1|11643.1|11641.1|52
1653993300000|2022-05-31 10:35:00|11643.1|11641.1|11653.1|11651.1|11655.1|11653.1|11643.1|11641.1|88
1653993600000|2022-05-31 10:40:00|11653.6|11651.6|11660.6|11658.6|11661.1|11659.1|11651.1|11649.1|248
1653993900000|2022-05-31 10:45:00|11660.1|11658.1|11663.6|11661.6|11663.6|11661.6|11655.1|11653.1|73
1653994200000|2022-05-31 10:50:00|11664.1|11662.1|11658.1|11656.1|11668.1|11666.1|11657.1|11655.1|137
1653994500000|2022-05-31 10:55:00|11658.6|11656.6|11659.1|11657.1|11661.1|11659.1|11656.1|11654.1|79
1653994800000|2022-05-31 11:00:00|11659.6|11657.6|11656.6|11654.6|11662.1|11660.1|11656.1|11654.1|123
1653995100000|2022-05-31 11:05:00|11657.1|11655.1|11663.6|11661.6|11666.6|11664.6|11656.6|11654.6|93
1653995400000|2022-05-31 11:10:00|11662.6|11660.6|11655.1|11653.1|11665.6|11663.6|11654.1|11652.1|100
1653995700000|2022-05-31 11:15:00|11654.1|11652.1|11660.1|11658.1|11660.1|11658.1|11654.1|11652.1|72
1653996000000|2022-05-31 11:20:00|11659.6|11657.6|11657.6|11655.6|11662.1|11660.1|11656.1|11654.1|55
1653996300000|2022-05-31 11:25:00|11658.1|11656.1|11655.6|11653.6|11658.1|11656.1|11649.6|11647.6|84
1653996600000|2022-05-31 11:30:00|11655.1|11653.1|11652.1|11650.1|11656.1|11654.1|11651.1|11649.1|63
1653996900000|2022-05-31 11:35:00|11651.6|11649.6|11649.1|11647.1|11657.1|11655.1|11649.1|11647.1|91
1653997200000|2022-05-31 11:40:00|11650.1|11648.1|11653.6|11651.6|11654.6|11652.6|11650.1|11648.1|48
1653997500000|2022-05-31 11:45:00|11653.1|11651.1|11651.1|11649.1|11653.6|11651.6|11649.6|11647.6|188
1653997800000|2022-05-31 11:50:00|11652.1|11650.1|11646.6|11644.6|11653.1|11651.1|11645.6|11643.6|94
1653998100000|2022-05-31 11:55:00|11646.1|11644.1|11648.6|11646.6|11651.1|11649.1|11645.1|11643.1|170
1653998400000|2022-05-31 12:00:00|11649.1|11647.1|11642.6|11640.6|11650.1|11648.1|11641.1|11639.1|174
1653998700000|2022-05-31 12:05:00|11642.1|11640.1|11643.1|11641.1|11644.1|11642.1|11638.1|11636.1|113
1653999000000|2022-05-31 12:10:00|11642.6|11640.6|11640.1|11638.1|11643.1|11641.1|11638.1|11636.1|113
1653999300000|2022-05-31 12:15:00|11639.6|11637.6|11645.1|11643.1|11649.1|11647.1|11638.1|11636.1|203
1653999600000|2022-05-31 12:20:00|11644.6|11642.6|11632.1|11630.1|11644.6|11642.6|11631.1|11629.1|83
1653999900000|2022-05-31 12:25:00|11631.6|11629.6|11639.6|11637.6|11642.1|11640.1|11631.1|11629.1|228
1654000200000|2022-05-31 12:30:00|11639.1|11637.1|11634.6|11632.6|11642.1|11640.1|11631.1|11629.1|99
1654000500000|2022-05-31 12:35:00|11635.1|11633.1|11630.1|11628.1|11636.1|11634.1|11629.1|11627.1|100
1654000800000|2022-05-31 12:40:00|11629.6|11627.6|11626.6|11624.6|11632.1|11630.1|11626.1|11624.1|92
1654001100000|2022-05-31 12:45:00|11627.1|11625.1|11641.6|11639.6|11641.6|11639.6|11624.6|11622.6|126
1654001400000|2022-05-31 12:50:00|11642.1|11640.1|11640.1|11638.1|11644.6|11642.6|11638.6|11636.6|215
1654001700000|2022-05-31 12:55:00|11639.6|11637.6|11624.6|11622.6|11641.1|11639.1|11624.6|11622.6|111
1654002000000|2022-05-31 13:00:00|11624.1|11622.1|11633.1|11631.1|11634.1|11632.1|11623.6|11621.6|110
1654002300000|2022-05-31 13:05:00|11633.6|11631.6|11634.1|11632.1|11637.6|11635.6|11631.1|11629.1|113
1654002600000|2022-05-31 13:10:00|11634.6|11632.6|11638.1|11636.1|11640.1|11638.1|11631.1|11629.1|108
1654002900000|2022-05-31 13:15:00|11638.6|11636.6|11628.6|11626.6|11639.6|11637.6|11628.1|11626.1|83
1654003200000|2022-05-31 13:20:00|11628.1|11626.1|11632.1|11630.1|11635.6|11633.6|11628.1|11626.1|95
1654003500000|2022-05-31 13:25:00|11631.6|11629.6|11630.6|11628.6|11636.6|11634.6|11630.1|11628.1|158
1654003800000|2022-05-31 13:30:00|11631.1|11629.1|11612.1|11610.1|11634.6|11632.6|11611.1|11609.1|459
1654004100000|2022-05-31 13:35:00|11613.1|11611.1|11613.1|11611.1|11618.1|11616.1|11609.1|11607.1|350
1654004400000|2022-05-31 13:40:00|11613.6|11611.6|11607.1|11605.1|11613.6|11611.6|11605.1|11603.1|239
1654004700000|2022-05-31 13:45:00|11607.6|11605.6|11616.6|11614.6|11623.6|11621.6|11607.1|11605.1|461
1654005000000|2022-05-31 13:50:00|11616.1|11614.1|11621.1|11619.1|11621.1|11619.1|11613.1|11611.1|417
1654005300000|2022-05-31 13:55:00|11620.1|11618.1|11617.6|11615.6|11630.1|11628.1|11617.6|11615.6|359
1654005600000|2022-05-31 14:00:00|11618.1|11616.1|11620.6|11618.6|11630.6|11628.6|11618.1|11616.1|278
1654005900000|2022-05-31 14:05:00|11621.1|11619.1|11620.1|11618.1|11628.1|11626.1|11617.6|11615.6|283
1654006200000|2022-05-31 14:10:00|11619.6|11617.6|11634.1|11632.1|11635.1|11633.1|11619.6|11617.6|329
1654006500000|2022-05-31 14:15:00|11634.6|11632.6|11637.6|11635.6|11638.6|11636.6|11627.6|11625.6|385
1654006800000|2022-05-31 14:20:00|11638.1|11636.1|11637.1|11635.1|11646.6|11644.6|11633.6|11631.6|457
1654007100000|2022-05-31 14:25:00|11636.6|11634.6|11633.6|11631.6|11640.6|11638.6|11631.6|11629.6|315
1654007400000|2022-05-31 14:30:00|11635.1|11633.1|11644.1|11642.1|11648.1|11646.1|11633.6|11631.6|605
1654007700000|2022-05-31 14:35:00|11643.6|11641.6|11641.6|11639.6|11644.1|11642.1|11633.6|11631.6|319
1654008000000|2022-05-31 14:40:00|11641.1|11639.1|11642.6|11640.6|11647.6|11645.6|11636.6|11634.6|258
1654008300000|2022-05-31 14:45:00|11641.6|11639.6|11637.6|11635.6|11645.6|11643.6|11635.6|11633.6|332
1654008600000|2022-05-31 14:50:00|11637.1|11635.1|11639.6|11637.6|11643.6|11641.6|11635.6|11633.6|250
1654008900000|2022-05-31 14:55:00|11638.6|11636.6|11644.6|11642.6|11646.1|11644.1|11637.6|11635.6|259
1654009200000|2022-05-31 15:00:00|11644.1|11642.1|11641.1|11639.1|11646.6|11644.6|11638.6|11636.6|506
1654009500000|2022-05-31 15:05:00|11641.6|11639.6|11622.6|11620.6|11641.6|11639.6|11619.1|11617.1|653
1654009800000|2022-05-31 15:10:00|11623.1|11621.1|11607.1|11605.1|11623.6|11621.6|11606.6|11604.6|488
1654010100000|2022-05-31 15:15:00|11607.6|11605.6|11603.1|11601.1|11610.6|11608.6|11599.1|11597.1|1219
1654010400000|2022-05-31 15:20:00|11600.1|11598.1|11611.6|11609.6|11614.6|11612.6|11597.6|11595.6|1497
1654010700000|2022-05-31 15:25:00|11612.6|11610.6|11614.1|11612.1|11626.6|11624.6|11606.6|11604.6|4209
1654011000000|2022-05-31 15:30:00|11611.6|11609.6|11627.6|11625.6|11636.6|11634.6|11606.1|11604.1|2744
1654011300000|2022-05-31 15:35:00|11626.1|11624.1|11638.6|11636.6|11638.6|11636.6|11626.1|11624.1|247
1654011600000|2022-05-31 15:40:00|11639.1|11637.1|11646.1|11644.1|11648.1|11646.1|11636.6|11634.6|148
1654011900000|2022-05-31 15:45:00|11646.6|11644.6|11659.1|11657.1|11660.6|11658.6|11644.6|11642.6|448
1654012200000|2022-05-31 15:50:00|11658.6|11656.6|11668.6|11666.6|11672.6|11670.6|11658.1|11656.1|100
1654012500000|2022-05-31 15:55:00|11668.1|11666.1|11679.1|11677.1|11680.1|11678.1|11668.1|11666.1|130
1654012800000|2022-05-31 16:00:00|11678.6|11676.6|11686.6|11684.6|11687.6|11685.6|11678.6|11676.6|229
1654013100000|2022-05-31 16:05:00|11687.1|11685.1|11679.6|11677.6|11687.1|11685.1|11677.6|11675.6|55
1654013400000|2022-05-31 16:10:00|11680.1|11678.1|11667.1|11665.1|11682.6|11680.6|11667.1|11665.1|36
1654013700000|2022-05-31 16:15:00|11666.6|11664.6|11665.6|11663.6|11670.6|11668.6|11660.6|11658.6|32
1654014000000|2022-05-31 16:20:00|11666.1|11664.1|11659.1|11657.1|11667.1|11665.1|11655.1|11653.1|540
1654014300000|2022-05-31 16:25:00|11658.6|11656.6|11665.6|11663.6|11667.1|11665.1|11658.6|11656.6|14
1654014600000|2022-05-31 16:30:00|11666.6|11664.6|11667.1|11665.1|11668.1|11666.1|11662.6|11660.6|13
1654014900000|2022-05-31 16:35:00|11667.6|11665.6|11681.1|11679.1|11682.1|11680.1|11667.6|11665.6|75
1654015200000|2022-05-31 16:40:00|11680.6|11678.6|11681.1|11679.1|11687.6|11685.6|11679.6|11677.6|47
1654015500000|2022-05-31 16:45:00|11681.6|11679.6|11680.1|11678.1|11686.1|11684.1|11676.6|11674.6|88
1654015800000|2022-05-31 16:50:00|11680.6|11678.6|11682.1|11680.1|11686.6|11684.6|11678.1|11676.1|37
1654016100000|2022-05-31 16:55:00|11682.6|11680.6|11675.1|11673.1|11684.1|11682.1|11673.6|11671.6|37
1654016400000|2022-05-31 17:00:00|11673.6|11671.6|11662.1|11660.1|11677.1|11675.1|11658.6|11656.6|93
1654016700000|2022-05-31 17:05:00|11662.6|11660.6|11677.1|11675.1|11678.6|11676.6|11662.1|11660.1|14
1654017000000|2022-05-31 17:10:00|11676.6|11674.6|11669.1|11667.1|11676.6|11674.6|11667.6|11665.6|24
1654017300000|2022-05-31 17:15:00|11668.1|11666.1|11657.1|11655.1|11668.6|11666.6|11656.1|11654.1|8
1654017600000|2022-05-31 17:20:00|11656.6|11654.6|11651.6|11649.6|11658.6|11656.6|11651.6|11649.6|22
1654017900000|2022-05-31 17:25:00|11651.1|11649.1|11648.1|11646.1|11653.6|11651.6|11644.6|11642.6|18
1654018200000|2022-05-31 17:30:00|11648.6|11646.6|11655.1|11653.1|11656.1|11654.1|11643.6|11641.6|51
1654018500000|2022-05-31 17:35:00|11655.6|11653.6|11656.1|11654.1|11662.1|11660.1|11653.1|11651.1|7
1654018800000|2022-05-31 17:40:00|11656.6|11654.6|11667.1|11665.1|11667.1|11665.1|11656.1|11654.1|30
1654019100000|2022-05-31 17:45:00|11666.6|11664.6|11660.1|11658.1|11669.1|11667.1|11658.6|11656.6|5
1654019400000|2022-05-31 17:50:00|11659.6|11657.6|11663.1|11661.1|11668.6|11666.6|11657.6|11655.6|20
1654019700000|2022-05-31 17:55:00|11663.6|11661.6|11669.6|11667.6|11670.1|11668.1|11662.1|11660.1|32
1654020000000|2022-05-31 18:00:00|11668.6|11666.6|11655.6|11653.6|11669.1|11667.1|11654.1|11652.1|79
1654020300000|2022-05-31 18:05:00|11656.1|11654.1|11654.6|11652.6|11658.1|11656.1|11649.6|11647.6|93
1654020600000|2022-05-31 18:10:00|11655.1|11653.1|11659.1|11657.1|11662.1|11660.1|11655.1|11653.1|49
1654020900000|2022-05-31 18:15:00|11660.1|11658.1|11663.1|11661.1|11663.1|11661.1|11656.6|11654.6|32
1654021200000|2022-05-31 18:20:00|11662.6|11660.6|11658.6|11656.6|11665.1|11663.1|11654.6|11652.6|28
1654021500000|2022-05-31 18:25:00|11658.1|11656.1|11658.6|11656.6|11658.6|11656.6|11651.6|11649.6|17
1654021800000|2022-05-31 18:30:00|11658.1|11656.1|11659.1|11657.1|11662.1|11660.1|11654.6|11652.6|34
1654022100000|2022-05-31 18:35:00|11659.6|11657.6|11665.1|11663.1|11666.1|11664.1|11658.6|11656.6|28
1654022400000|2022-05-31 18:40:00|11664.6|11662.6|11656.6|11654.6|11666.1|11664.1|11651.6|11649.6|17
1654022700000|2022-05-31 18:45:00|11654.6|11652.6|11640.6|11638.6|11654.6|11652.6|11636.6|11634.6|40
1654023000000|2022-05-31 18:50:00|11640.1|11638.1|11632.6|11630.6|11643.1|11641.1|11631.6|11629.6|27
1654023300000|2022-05-31 18:55:00|11632.1|11630.1|11642.1|11640.1|11645.1|11643.1|11628.1|11626.1|27
1654023600000|2022-05-31 19:00:00|11643.6|11641.6|11639.6|11637.6|11645.1|11643.1|11631.6|11629.6|19
1654023900000|2022-05-31 19:05:00|11640.1|11638.1|11645.1|11643.1|11648.1|11646.1|11634.1|11632.1|11
1654024200000|2022-05-31 19:10:00|11646.1|11644.1|11653.1|11651.1|11653.6|11651.6|11640.6|11638.6|23
1654024500000|2022-05-31 19:15:00|11652.6|11650.6|11650.6|11648.6|11664.6|11662.6|11650.6|11648.6|24
1654024800000|2022-05-31 19:20:00|11652.6|11650.6|11658.6|11656.6|11665.1|11663.1|11652.1|11650.1|32
1654025100000|2022-05-31 19:25:00|11659.1|11657.1|11649.6|11647.6|11661.1|11659.1|11649.1|11647.1|45
1654025400000|2022-05-31 19:30:00|11649.1|11647.1|11665.6|11663.6|11666.6|11664.6|11649.1|11647.1|67
1654025700000|2022-05-31 19:35:00|11665.1|11663.1|11669.6|11667.6|11670.1|11668.1|11664.1|11662.1|7
1654026000000|2022-05-31 19:40:00|11670.1|11668.1|11664.1|11662.1|11675.1|11673.1|11662.1|11660.1|29
1654026300000|2022-05-31 19:45:00|11663.6|11661.6|11656.1|11654.1|11663.6|11661.6|11652.6|11650.6|30
1654026600000|2022-05-31 19:50:00|11655.6|11653.6|11666.1|11664.1|11677.6|11675.6|11654.6|11652.6|80
1654026900000|2022-05-31 19:55:00|11665.6|11663.6|11641.8|11635.8|11665.6|11663.6|11640.6|11635.7|110
1654027200000|2022-05-31 20:00:00|11642.7|11636.7|11639.6|11633.6|11651.3|11645.3|11639.2|11633.2|180
1654027500000|2022-05-31 20:05:00|11639.2|11633.2|11639.5|11633.5|11640.8|11634.8|11635|11629|0
1654027800000|2022-05-31 20:10:00|11639.7|11633.7|11642.7|11636.7|11651.2|11645.2|11639.5|11633.5|0
1654028100000|2022-05-31 20:15:00|11642.9|11636.9|11643.6|11637.6|11644.5|11638.5|11640.3|11634.3|0
1654028400000|2022-05-31 20:20:00|11644|11638|11644.9|11638.9|11645.7|11639.7|11642.7|11636.7|0
1654028700000|2022-05-31 20:25:00|11645|11639|11646.1|11640.1|11646.4|11640.4|11639.5|11633.5|0
1654029000000|2022-05-31 20:30:00|11646.6|11640.6|11644.3|11638.3|11646.8|11640.8|11642.7|11636.7|0
1654029300000|2022-05-31 20:35:00|11644|11638|11645.7|11639.7|11645.7|11639.7|11643.3|11637.3|0
1654029600000|2022-05-31 20:40:00|11645.6|11639.6|11646.3|11640.3|11647.6|11641.6|11644.9|11638.9|0
1654029900000|2022-05-31 20:45:00|11647|11641|11648.3|11642.3|11648.3|11642.3|11644.6|11638.6|0
1654030200000|2022-05-31 20:50:00|11647.9|11641.9|11648.3|11642.3|11650|11644|11647.6|11641.6|0
1654030500000|2022-05-31 20:55:00|11648.1|11642.1|11647.2|11641.2|11648.7|11642.7|11645.9|11639.9|0
1654030800000|2022-05-31 21:00:00|11647|11641|11647|11641|11647.2|11641.2|11646.5|11640.5|0
1654031100000|2022-05-31 21:05:00|11647.2|11641.2|11646.3|11640.3|11647.2|11641.2|11646.3|11640.3|0
1654031400000|2022-05-31 21:10:00|11646.5|11640.5|11647.9|11641.9|11648.1|11642.1|11646.5|11640.5|0
1654031700000|2022-05-31 21:15:00|11648|11642|11648.1|11642.1|11648.7|11642.7|11647.6|11641.6|0
1654032000000|2022-05-31 21:20:00|11647.9|11641.9|11647.8|11641.8|11647.9|11641.9|11647.8|11641.8|0
1654032300000|2022-05-31 21:25:00|11647.9|11641.9|11648.7|11642.7|11648.7|11642.7|11647.8|11641.8|0
1654032600000|2022-05-31 21:30:00|11649.1|11643.1|11649.6|11643.6|11649.6|11643.6|11649.1|11643.1|0
1654032900000|2022-05-31 21:35:00|11649.8|11643.8|11650.2|11644.2|11650.2|11644.2|11649.6|11643.6|0
1654033200000|2022-05-31 21:40:00|11650|11644|11649.1|11643.1|11650.2|11644.2|11649.1|11643.1|0
1654033500000|2022-05-31 21:45:00|11649.2|11643.2|11649.1|11643.1|11649.2|11643.2|11648.9|11642.9|0
1654033800000|2022-05-31 21:50:00|11649|11643|11649.1|11643.1|11649.1|11643.1|11648.7|11642.7|0
1654034100000|2022-05-31 21:55:00|11649|11643|11649.6|11643.6|11650|11644|11648.9|11642.9|0
1654034400000|2022-05-31 22:00:00|11650.3|11644.3|11654.2|11648.2|11655.5|11649.5|11650.3|11644.3|0
1654034700000|2022-05-31 22:05:00|11654.6|11648.6|11655.3|11649.3|11656|11650|11653.8|11647.8|0
1654035000000|2022-05-31 22:10:00|11654.9|11648.9|11652.8|11646.8|11654.9|11648.9|11651.9|11645.9|0
1654035300000|2022-05-31 22:15:00|11652.9|11646.9|11651.3|11645.3|11655.3|11649.3|11651.3|11645.3|0
1654035600000|2022-05-31 22:20:00|11651.5|11645.5|11651.9|11645.9|11652.2|11646.2|11651|11645|0
1654035900000|2022-05-31 22:25:00|11652.1|11646.1|11653.3|11647.3|11653.3|11647.3|11649.4|11643.4|0
1654036200000|2022-05-31 22:30:00|11653.5|11647.5|11654.6|11648.6|11655.5|11649.5|11653.5|11647.5|0
1654036500000|2022-05-31 22:35:00|11654.9|11648.9|11658.8|11652.8|11658.8|11652.8|11654.2|11648.2|0
1654036800000|2022-05-31 22:40:00|11658.9|11652.9|11656.2|11650.2|11659.4|11653.4|11655.8|11649.8|0
1654037100000|2022-05-31 22:45:00|11656.5|11650.5|11660.8|11654.8|11661.4|11655.4|11656.2|11650.2|0
1654037400000|2022-05-31 22:50:00|11661.2|11655.2|11659.2|11653.2|11661.4|11655.4|11658.5|11652.5|0
1654037700000|2022-05-31 22:55:00|11659.4|11653.4|11662.1|11656.1|11663.1|11657.1|11659.4|11653.4|0
1654038000000|2022-05-31 23:00:00|11662.4|11656.4|11661.4|11655.4|11663.3|11657.3|11660.1|11654.1|0
1654038300000|2022-05-31 23:05:00|11661.2|11655.2|11659.2|11653.2|11662.1|11656.1|11658.1|11652.1|0
1654038600000|2022-05-31 23:10:00|11658.8|11652.8|11659.7|11653.7|11660.8|11654.8|11658.1|11652.1|0
1654038900000|2022-05-31 23:15:00|11659.8|11653.8|11659.2|11653.2|11660.6|11654.6|11658.1|11652.1|0
1654039200000|2022-05-31 23:20:00|11659|11653|11660.5|11654.5|11660.5|11654.5|11657.8|11651.8|0
1654039500000|2022-05-31 23:25:00|11660.1|11654.1|11662.4|11656.4|11662.8|11656.8|11660.1|11654.1|0
1654039800000|2022-05-31 23:30:00|11662.6|11656.6|11662.8|11656.8|11663.7|11657.7|11662.1|11656.1|0
1654040100000|2022-05-31 23:35:00|11662.6|11656.6|11658.9|11652.9|11662.6|11656.6|11658.9|11652.9|0
1654040400000|2022-05-31 23:40:00|11659|11653|11664.7|11658.7|11664.7|11658.7|11659|11653|0
1654040700000|2022-05-31 23:45:00|11664.8|11658.8|11667.3|11661.3|11668.3|11662.3|11664.7|11658.7|0
1654041000000|2022-05-31 23:50:00|11667.6|11661.6|11668.7|11662.7|11669.2|11663.2|11667.3|11661.3|0
1654041300000|2022-05-31 23:55:00|11668.9|11662.9|11669|11663|11670.1|11664.1|11667.1|11661.1|0
1654041600000|2022-06-01 00:00:00|11669.2|11663.2|11674|11668|11674|11668|11669|11663|0
1654041900000|2022-06-01 00:05:00|11674.4|11668.4|11674.9|11668.9|11676.3|11670.3|11674|11668|0
1654042200000|2022-06-01 00:10:00|11675.1|11669.1|11675.3|11669.3|11675.6|11669.6|11673.3|11667.3|0
1654042500000|2022-06-01 00:15:00|11675.2|11669.2|11676.2|11670.2|11687.3|11681.3|11674.2|11668.2|0
1654042800000|2022-06-01 00:20:00|11675.3|11669.3|11680.1|11674.1|11682|11676|11674.2|11668.2|0
1654043100000|2022-06-01 00:25:00|11680.9|11674.9|11680.1|11674.1|11684|11678|11680.1|11674.1|0
1654043400000|2022-06-01 00:30:00|11678.1|11672.1|11682|11676|11684|11678|11678.1|11672.1|0
1654043700000|2022-06-01 00:35:00|11681.2|11675.2|11674.2|11668.2|11681.2|11675.2|11673.2|11667.2|0
1654044000000|2022-06-01 00:40:00|11675.1|11669.1|11678.1|11672.1|11678.2|11672.2|11674.2|11668.2|0
1654044300000|2022-06-01 00:45:00|11681.4|11675.4|11681.4|11675.4|11681.4|11675.4|11677.8|11671.8|0
1654044600000|2022-06-01 00:50:00|11683.2|11677.2|11681.4|11675.4|11683.2|11677.2|11681.3|11675.3|0
1654044900000|2022-06-01 00:55:00|11681.3|11675.3|11677.7|11671.7|11681.4|11675.4|11676|11670|0
1654045200000|2022-06-01 01:00:00|11675.7|11669.7|11678.2|11672.2|11678.2|11672.2|11672.3|11666.3|0
1654045500000|2022-06-01 01:05:00|11678.1|11672.1|11678.2|11672.2|11679.1|11673.1|11676.2|11670.2|0
1654045800000|2022-06-01 01:10:00|11679|11673|11686|11680|11686|11680|11679|11673|0
1654046100000|2022-06-01 01:15:00|11686.9|11680.9|11686|11680|11688|11682|11686|11680|0
1654046400000|2022-06-01 01:20:00|11686.5|11680.5|11682.1|11676.1|11687|11681|11682.1|11676.1|0
1654046700000|2022-06-01 01:25:00|11681.3|11675.3|11680.2|11674.2|11681.3|11675.3|11678.2|11672.2|0
1654047000000|2022-06-01 01:30:00|11679.3|11673.3|11676.2|11670.2|11680.2|11674.2|11676.2|11670.2|0
1654047300000|2022-06-01 01:35:00|11675.4|11669.4|11680.2|11674.2|11680.2|11674.2|11672.3|11666.3|0
1654047600000|2022-06-01 01:40:00|11679.7|11673.7|11678.2|11672.2|11680.2|11674.2|11676.2|11670.2|0
1654047900000|2022-06-01 01:45:00|11677.3|11671.3|11678.2|11672.2|11680.2|11674.2|11676.2|11670.2|0
1654048200000|2022-06-01 01:50:00|11678.6|11672.6|11680.1|11674.1|11680.2|11674.2|11678.2|11672.2|0
1654048500000|2022-06-01 01:55:00|11680.2|11674.2|11680.1|11674.1|11682.1|11676.1|11680.1|11674.1|0
1654048800000|2022-06-01 02:00:00|11678.2|11672.2|11677.2|11671.2|11678.2|11672.2|11675.2|11669.2|0
1654049100000|2022-06-01 02:05:00|11676.8|11670.8|11672.2|11666.2|11678.2|11672.2|11672.2|11666.2|0
1654049400000|2022-06-01 02:10:00|11672.6|11666.6|11674.2|11668.2|11674.2|11668.2|11672.2|11666.2|0
1654049700000|2022-06-01 02:15:00|11676.9|11670.9|11679.6|11673.6|11679.6|11673.6|11676|11670|0
1654050000000|2022-06-01 02:20:00|11680.5|11674.5|11681.3|11675.3|11683.2|11677.2|11680.5|11674.5|0
1654050300000|2022-06-01 02:25:00|11680.4|11674.4|11679.5|11673.5|11680.4|11674.4|11679.5|11673.5|0
1654050600000|2022-06-01 02:30:00|11678.5|11672.5|11678|11672|11680|11674|11678|11672|0
1654050900000|2022-06-01 02:35:00|11678.5|11672.5|11680|11674|11680|11674|11678|11672|0
1654051200000|2022-06-01 02:40:00|11679.1|11673.1|11680|11674|11680|11674|11678|11672|0
1654051500000|2022-06-01 02:45:00|11683.1|11677.1|11679.4|11673.4|11683.1|11677.1|11679.4|11673.4|0
1654051800000|2022-06-01 02:50:00|11679.5|11673.5|11672.1|11666.1|11679.5|11673.5|11672.1|11666.1|0
1654052100000|2022-06-01 02:55:00|11672.2|11666.2|11672.9|11666.9|11674|11668|11671.9|11665.9|0
1654052400000|2022-06-01 03:00:00|11672|11666|11670.1|11664.1|11672|11666|11670|11664|0
1654052700000|2022-06-01 03:05:00|11670|11664|11670|11664|11671.9|11665.9|11670|11664|0
1654053000000|2022-06-01 03:10:00|11670.1|11664.1|11670|11664|11671.9|11665.9|11670|11664|0
1654053300000|2022-06-01 03:15:00|11668.9|11662.9|11671.9|11665.9|11673.9|11667.9|11668.9|11662.9|0
1654053600000|2022-06-01 03:20:00|11672.4|11666.4|11675.8|11669.8|11675.9|11669.9|11671.9|11665.9|0
1654053900000|2022-06-01 03:25:00|11675.9|11669.9|11675.8|11669.8|11676.8|11670.8|11673.9|11667.9|0
1654054200000|2022-06-01 03:30:00|11676.3|11670.3|11675.4|11669.4|11677.3|11671.3|11675.4|11669.4|0
1654054500000|2022-06-01 03:35:00|11674.5|11668.5|11673.6|11667.6|11675.4|11669.4|11673.6|11667.6|0
1654054800000|2022-06-01 03:40:00|11673.7|11667.7|11673.6|11667.6|11675.5|11669.5|11673.6|11667.6|0
1654055100000|2022-06-01 03:45:00|11673.7|11667.7|11677.1|11671.1|11677.1|11671.1|11673.6|11667.6|0
1654055400000|2022-06-01 03:50:00|11676.2|11670.2|11675.3|11669.3|11677.1|11671.1|11675.3|11669.3|0
1654056000000|2022-06-01 04:00:00|11674.5|11668.5|11673.8|11667.8|11675.6|11669.6|11673.7|11667.7|0
1654056300000|2022-06-01 04:05:00|11672.9|11666.9|11662|11656|11672.9|11666.9|11662|11656|0
1654056600000|2022-06-01 04:10:00|11662.8|11656.8|11662.9|11656.9|11663.9|11657.9|11660|11654|0
1654056900000|2022-06-01 04:15:00|11662.5|11656.5|11663.9|11657.9|11663.9|11657.9|11662|11656|0
1654057200000|2022-06-01 04:20:00|11663.5|11657.5|11665.9|11659.9|11665.9|11659.9|11662.9|11656.9|0
1654057500000|2022-06-01 04:25:00|11665.5|11659.5|11667.9|11661.9|11667.9|11661.9|11663.9|11657.9|0
1654057800000|2022-06-01 04:30:00|11667.4|11661.4|11665.9|11659.9|11667.9|11661.9|11665.9|11659.9|0
1654058100000|2022-06-01 04:35:00|11666.3|11660.3|11667.9|11661.9|11667.9|11661.9|11665.9|11659.9|0
1654058700000|2022-06-01 04:45:00|11669.8|11663.8|11667.9|11661.9|11669.9|11663.9|11667.9|11661.9|0
1654059000000|2022-06-01 04:50:00|11668.3|11662.3|11669.8|11663.8|11669.8|11663.8|11667.9|11661.9|0
1654059300000|2022-06-01 04:55:00|11670.3|11664.3|11674.8|11668.8|11675.7|11669.7|11670.3|11664.3|0
1654059600000|2022-06-01 05:00:00|11675.2|11669.2|11675.8|11669.8|11675.8|11669.8|11673.8|11667.8|0
1654059900000|2022-06-01 05:05:00|11676.6|11670.6|11677.7|11671.7|11680.7|11674.7|11675.8|11669.8|0
1654060200000|2022-06-01 05:10:00|11677.3|11671.3|11673.8|11667.8|11677.7|11671.7|11673.8|11667.8|0
1654060500000|2022-06-01 05:15:00|11674.7|11668.7|11670.8|11664.8|11675.8|11669.8|11669.8|11663.8|0
1654060800000|2022-06-01 05:20:00|11671.2|11665.2|11669.8|11663.8|11671.8|11665.8|11669.8|11663.8|0
1654061100000|2022-06-01 05:25:00|11670.2|11664.2|11667.8|11661.8|11671.8|11665.8|11667.8|11661.8|0
1654061400000|2022-06-01 05:30:00|11667|11661|11652.1|11646.1|11667|11661|11652.1|11646.1|0
1654061700000|2022-06-01 05:35:00|11653|11647|11654.3|11648.3|11656.3|11650.3|11653|11647|0
1654062000000|2022-06-01 05:40:00|11654.4|11648.4|11655.3|11649.3|11657.3|11651.3|11654.3|11648.3|0
1654062300000|2022-06-01 05:45:00|11655.7|11649.7|11648.4|11642.4|11656.3|11650.3|11648.4|11642.4|0
1654062600000|2022-06-01 05:50:00|11648.8|11642.8|11650.4|11644.4|11654.3|11648.3|11648.4|11642.4|0
1654062900000|2022-06-01 05:55:00|11651.2|11645.2|11649.4|11643.4|11652.3|11646.3|11648.4|11642.4|0
1654063200000|2022-06-01 06:00:00|11649.6|11647.6|11671.1|11669.1|11672.6|11670.6|11648.6|11646.6|22
1654063500000|2022-06-01 06:05:00|11672.1|11670.1|11674.1|11672.1|11675.1|11673.1|11668.1|11666.1|21
1654063800000|2022-06-01 06:10:00|11673.6|11671.6|11674.1|11672.1|11682.1|11680.1|11672.6|11670.6|52
1654064100000|2022-06-01 06:15:00|11673.1|11671.1|11667.1|11665.1|11675.1|11673.1|11666.1|11664.1|35
1654064400000|2022-06-01 06:20:00|11667.6|11665.6|11678.6|11676.6|11679.6|11677.6|11667.1|11665.1|21
1654064700000|2022-06-01 06:25:00|11678.1|11676.1|11673.1|11671.1|11678.1|11676.1|11672.1|11670.1|21
1654065000000|2022-06-01 06:30:00|11673.6|11671.6|11678.1|11676.1|11679.1|11677.1|11673.1|11671.1|58
1654065300000|2022-06-01 06:35:00|11677.6|11675.6|11668.1|11666.1|11678.6|11676.6|11665.6|11663.6|46
1654065600000|2022-06-01 06:40:00|11668.6|11666.6|11676.1|11674.1|11677.1|11675.1|11668.1|11666.1|18
1654065900000|2022-06-01 06:45:00|11675.6|11673.6|11679.6|11677.6|11679.6|11677.6|11673.6|11671.6|7
1654066200000|2022-06-01 06:50:00|11679.1|11677.1|11675.1|11673.1|11679.1|11677.1|11673.1|11671.1|8
1654066500000|2022-06-01 06:55:00|11674.6|11672.6|11699.6|11697.6|11699.6|11697.6|11674.6|11672.6|89
1654066800000|2022-06-01 07:00:00|11700.1|11698.1|11693.1|11691.1|11717.6|11715.6|11678.6|11676.6|957
1654067100000|2022-06-01 07:05:00|11694.1|11692.1|11671.6|11669.6|11697.6|11695.6|11667.1|11665.1|456
1654067400000|2022-06-01 07:10:00|11671.1|11669.1|11664.1|11662.1|11678.1|11676.1|11660.1|11658.1|329
1654067700000|2022-06-01 07:15:00|11664.6|11662.6|11665.6|11663.6|11671.1|11669.1|11656.6|11654.6|304
1654068000000|2022-06-01 07:20:00|11666.1|11664.1|11661.1|11659.1|11668.6|11666.6|11657.6|11655.6|246
1654068300000|2022-06-01 07:25:00|11660.6|11658.6|11673.6|11671.6|11677.1|11675.1|11656.6|11654.6|248
1654068600000|2022-06-01 07:30:00|11671.6|11669.6|11662.6|11660.6|11671.6|11669.6|11657.6|11655.6|343
1654068900000|2022-06-01 07:35:00|11662.1|11660.1|11663.6|11661.6|11666.6|11664.6|11659.6|11657.6|245
1654069200000|2022-06-01 07:40:00|11662.3|11660.3|11641.3|11639.3|11663.8|11661.8|11637.3|11635.3|278
1654069500000|2022-06-01 07:45:00|11641.8|11639.8|11644.8|11642.8|11648.8|11646.8|11640.3|11638.3|113
1654069800000|2022-06-01 07:50:00|11644.3|11642.3|11636.3|11634.3|11648.3|11646.3|11632.3|11630.3|131
1654070100000|2022-06-01 07:55:00|11636.8|11634.8|11637.3|11635.3|11649.3|11647.3|11636.3|11634.3|210
1654070400000|2022-06-01 08:00:00|11636.8|11634.8|11635.3|11633.3|11638.3|11636.3|11631.3|11629.3|119
1654070700000|2022-06-01 08:05:00|11634.8|11632.8|11615.3|11613.3|11636.3|11634.3|11607.8|11605.8|236
1654071000000|2022-06-01 08:10:00|11615.8|11613.8|11602.3|11600.3|11616.8|11614.8|11600.3|11598.3|108
1654071300000|2022-06-01 08:15:00|11601.3|11599.3|11605.8|11603.8|11608.3|11606.3|11601.3|11599.3|98
1654071600000|2022-06-01 08:20:00|11605.3|11603.3|11605.8|11603.8|11608.8|11606.8|11600.8|11598.8|92
1654071900000|2022-06-01 08:25:00|11606.3|11604.3|11614.8|11612.8|11615.8|11613.8|11606.3|11604.3|85
1654072200000|2022-06-01 08:30:00|11615.3|11613.3|11611.8|11609.8|11621.3|11619.3|11611.8|11609.8|104
1654072500000|2022-06-01 08:35:00|11612.3|11610.3|11613.8|11611.8|11614.3|11612.3|11606.3|11604.3|164
1654072800000|2022-06-01 08:40:00|11613.3|11611.3|11625.3|11623.3|11625.3|11623.3|11611.3|11609.3|182
1654073100000|2022-06-01 08:45:00|11624.8|11622.8|11628.3|11626.3|11630.3|11628.3|11624.8|11622.8|120
1654073400000|2022-06-01 08:50:00|11627.8|11625.8|11622.3|11620.3|11629.3|11627.3|11622.3|11620.3|85
1654073700000|2022-06-01 08:55:00|11622.8|11620.8|11620.3|11618.3|11626.8|11624.8|11619.3|11617.3|89
1654074000000|2022-06-01 09:00:00|11621.3|11619.3|11625.8|11623.8|11629.3|11627.3|11621.3|11619.3|42
1654074300000|2022-06-01 09:05:00|11626.3|11624.3|11635.3|11633.3|11637.8|11635.8|11625.3|11623.3|153
1654074600000|2022-06-01 09:10:00|11635.8|11633.8|11626.3|11624.3|11635.8|11633.8|11625.8|11623.8|125
1654074900000|2022-06-01 09:15:00|11625.8|11623.8|11631.3|11629.3|11632.3|11630.3|11625.3|11623.3|145
1654075200000|2022-06-01 09:20:00|11631.8|11629.8|11637.3|11635.3|11643.3|11641.3|11631.8|11629.8|122
1654075500000|2022-06-01 09:25:00|11637.8|11635.8|11632.3|11630.3|11637.8|11635.8|11631.8|11629.8|41
1654075800000|2022-06-01 09:30:00|11632.8|11630.8|11634.3|11632.3|11636.3|11634.3|11629.3|11627.3|108
1654076100000|2022-06-01 09:35:00|11633.8|11631.8|11631.8|11629.8|11637.3|11635.3|11631.3|11629.3|62
1654076400000|2022-06-01 09:40:00|11631.3|11629.3|11628.3|11626.3|11631.8|11629.8|11625.8|11623.8|78
1654076700000|2022-06-01 09:45:00|11629.3|11627.3|11622.3|11620.3|11630.3|11628.3|11621.8|11619.8|60
1654077000000|2022-06-01 09:50:00|11621.8|11619.8|11619.3|11617.3|11623.3|11621.3|11617.3|11615.3|49
1654077300000|2022-06-01 09:55:00|11619.8|11617.8|11614.3|11612.3|11620.3|11618.3|11614.3|11612.3|68
1654077600000|2022-06-01 10:00:00|11614.8|11612.8|11617.3|11615.3|11619.3|11617.3|11614.3|11612.3|121
1654077900000|2022-06-01 10:05:00|11616.8|11614.8|11612.3|11610.3|11618.8|11616.8|11610.3|11608.3|89
1654078200000|2022-06-01 10:10:00|11612.8|11610.8|11612.3|11610.3|11614.8|11612.8|11610.3|11608.3|91
1654078500000|2022-06-01 10:15:00|11611.8|11609.8|11614.8|11612.8|11618.3|11616.3|11609.3|11607.3|61
1654078800000|2022-06-01 10:20:00|11614.3|11612.3|11608.3|11606.3|11615.3|11613.3|11602.8|11600.8|95
1654079100000|2022-06-01 10:25:00|11608.8|11606.8|11596.8|11594.8|11609.8|11607.8|11596.8|11594.8|117
1654079400000|2022-06-01 10:30:00|11597.3|11595.3|11603.8|11601.8|11606.8|11604.8|11597.3|11595.3|79
1654079700000|2022-06-01 10:35:00|11603.3|11601.3|11598.8|11596.8|11606.3|11604.3|11596.3|11594.3|88
1654080000000|2022-06-01 10:40:00|11599.3|11597.3|11602.3|11600.3|11603.3|11601.3|11599.3|11597.3|54
1654080300000|2022-06-01 10:45:00|11602.8|11600.8|11598.3|11596.3|11603.8|11601.8|11597.8|11595.8|61
1654080600000|2022-06-01 10:50:00|11598.8|11596.8|11594.3|11592.3|11600.3|11598.3|11592.3|11590.3|70
1654080900000|2022-06-01 10:55:00|11594.8|11592.8|11593.3|11591.3|11596.3|11594.3|11592.3|11590.3|48
1654081200000|2022-06-01 11:00:00|11592.8|11590.8|11593.8|11591.8|11597.3|11595.3|11592.3|11590.3|116
1654081500000|2022-06-01 11:05:00|11594.3|11592.3|11592.3|11590.3|11600.3|11598.3|11590.8|11588.8|174
1654081800000|2022-06-01 11:10:00|11591.8|11589.8|11594.3|11592.3|11595.8|11593.8|11590.3|11588.3|138
1654082100000|2022-06-01 11:15:00|11594.8|11592.8|11591.3|11589.3|11596.3|11594.3|11591.3|11589.3|179
1654082400000|2022-06-01 11:20:00|11591.8|11589.8|11591.3|11589.3|11594.3|11592.3|11590.3|11588.3|71
1654082700000|2022-06-01 11:25:00|11590.8|11588.8|11591.8|11589.8|11592.8|11590.8|11590.3|11588.3|37
1654083000000|2022-06-01 11:30:00|11591.3|11589.3|11590.8|11588.8|11597.3|11595.3|11590.3|11588.3|115
1654083300000|2022-06-01 11:35:00|11591.3|11589.3|11588.8|11586.8|11593.3|11591.3|11588.3|11586.3|126
1654083600000|2022-06-01 11:40:00|11588.3|11586.3|11581.8|11579.8|11589.3|11587.3|11581.8|11579.8|146
1654083900000|2022-06-01 11:45:00|11581.3|11579.3|11589.3|11587.3|11589.8|11587.8|11581.3|11579.3|99
1654084200000|2022-06-01 11:50:00|11589.8|11587.8|11591.3|11589.3|11593.8|11591.8|11586.8|11584.8|76
1654084500000|2022-06-01 11:55:00|11591.8|11589.8|11598.8|11596.8|11598.8|11596.8|11590.8|11588.8|105
1654084800000|2022-06-01 12:00:00|11599.8|11597.8|11601.3|11599.3|11604.8|11602.8|11596.3|11594.3|158
1654085100000|2022-06-01 12:05:00|11600.8|11598.8|11597.8|11595.8|11603.8|11601.8|11596.8|11594.8|94
1654085400000|2022-06-01 12:10:00|11597.3|11595.3|11603.8|11601.8|11603.8|11601.8|11597.3|11595.3|130
1654085700000|2022-06-01 12:15:00|11604.3|11602.3|11606.8|11604.8|11606.8|11604.8|11598.8|11596.8|138
1654086000000|2022-06-01 12:20:00|11607.3|11605.3|11614.8|11612.8|11615.8|11613.8|11607.3|11605.3|158
1654086300000|2022-06-01 12:25:00|11615.3|11613.3|11615.3|11613.3|11621.3|11619.3|11612.8|11610.8|123
1654086600000|2022-06-01 12:30:00|11615.8|11613.8|11606.8|11604.8|11616.3|11614.3|11606.3|11604.3|117
1654086900000|2022-06-01 12:35:00|11607.3|11605.3|11607.8|11605.8|11609.8|11607.8|11604.3|11602.3|77
1654087200000|2022-06-01 12:40:00|11608.3|11606.3|11612.3|11610.3|11613.8|11611.8|11604.8|11602.8|84
1654087500000|2022-06-01 12:45:00|11612.8|11610.8|11604.3|11602.3|11613.3|11611.3|11602.8|11600.8|107
1654087800000|2022-06-01 12:50:00|11603.8|11601.8|11604.8|11602.8|11609.8|11607.8|11603.8|11601.8|52
1654088100000|2022-06-01 12:55:00|11605.3|11603.3|11602.8|11600.8|11605.8|11603.8|11602.8|11600.8|74
1654088400000|2022-06-01 13:00:00|11603.3|11601.3|11602.8|11600.8|11604.8|11602.8|11599.3|11597.3|96
1654088700000|2022-06-01 13:05:00|11603.3|11601.3|11611.3|11609.3|11611.8|11609.8|11602.8|11600.8|76
1654089000000|2022-06-01 13:10:00|11611.8|11609.8|11621.3|11619.3|11621.8|11619.8|11609.8|11607.8|110
1654089300000|2022-06-01 13:15:00|11620.8|11618.8|11623.8|11621.8|11626.8|11624.8|11618.8|11616.8|85
1654089600000|2022-06-01 13:20:00|11623.3|11621.3|11626.8|11624.8|11626.8|11624.8|11619.8|11617.8|135
1654089900000|2022-06-01 13:25:00|11627.3|11625.3|11627.8|11625.8|11628.8|11626.8|11624.8|11622.8|74
1654090200000|2022-06-01 13:30:00|11628.3|11626.3|11627.3|11625.3|11633.8|11631.8|11623.8|11621.8|293
1654090500000|2022-06-01 13:35:00|11627.8|11625.8|11615.3|11613.3|11632.8|11630.8|11615.3|11613.3|388
1654090800000|2022-06-01 13:40:00|11614.8|11612.8|11607.8|11605.8|11617.8|11615.8|11605.8|11603.8|426
1654091100000|2022-06-01 13:45:00|11608.8|11606.8|11605.3|11603.3|11612.8|11610.8|11599.8|11597.8|209
1654091400000|2022-06-01 13:50:00|11605.8|11603.8|11595.8|11593.8|11606.3|11604.3|11593.8|11591.8|197
1654091700000|2022-06-01 13:55:00|11597.3|11595.3|11592.8|11590.8|11600.8|11598.8|11592.8|11590.8|206
1654092000000|2022-06-01 14:00:00|11594.8|11592.8|11582.8|11580.8|11600.8|11598.8|11582.8|11580.8|511
1654092300000|2022-06-01 14:05:00|11583.3|11581.3|11563.3|11561.3|11584.8|11582.8|11561.8|11559.8|343
1654092600000|2022-06-01 14:10:00|11564|11562|11556.5|11554.5|11569|11567|11556.5|11554.5|444
1654092900000|2022-06-01 14:15:00|11557.5|11555.5|11549.5|11547.5|11557.5|11555.5|11549.5|11547.5|346
1654093200000|2022-06-01 14:20:00|11550|11548|11543|11541|11554|11552|11542.5|11540.5|303
1654093500000|2022-06-01 14:25:00|11542.5|11540.5|11542.5|11540.5|11546.5|11544.5|11537.5|11535.5|328
1654093800000|2022-06-01 14:30:00|11543|11541|11530|11528|11546.5|11544.5|11529.5|11527.5|319
1654094100000|2022-06-01 14:35:00|11529.5|11527.5|11529|11527|11531.5|11529.5|11524.5|11522.5|1149
1654094400000|2022-06-01 14:40:00|11528.5|11526.5|11529.5|11527.5|11530.5|11528.5|11520.5|11518.5|185
1654094700000|2022-06-01 14:45:00|11530|11528|11521|11519|11535|11533|11520.5|11518.5|282
1654095000000|2022-06-01 14:50:00|11520.5|11518.5|11525.5|11523.5|11529|11527|11520.5|11518.5|547
1654095300000|2022-06-01 14:55:00|11525|11523|11529.5|11527.5|11534|11532|11524.5|11522.5|224
1654095600000|2022-06-01 15:00:00|11530|11528|11523|11521|11530.5|11528.5|11519.5|11517.5|433
1654095900000|2022-06-01 15:05:00|11522.5|11520.5|11520.5|11518.5|11526|11524|11520|11518|339
1654096200000|2022-06-01 15:10:00|11520|11518|11529|11527|11530.5|11528.5|11519.5|11517.5|281
1654096500000|2022-06-01 15:15:00|11529.5|11527.5|11524|11522|11530.5|11528.5|11522|11520|643
1654096800000|2022-06-01 15:20:00|11524.5|11522.5|11512.5|11510.5|11525.5|11523.5|11509|11507|529
1654097100000|2022-06-01 15:25:00|11513|11511|11490|11488|11513|11511|11487|11485|2096
1654097400000|2022-06-01 15:30:00|11490.5|11488.5|11490.5|11488.5|11497.5|11495.5|11483.5|11481.5|1462
1654097700000|2022-06-01 15:35:00|11491.5|11489.5|11491.5|11489.5|11493.5|11491.5|11479|11477|352
1654098000000|2022-06-01 15:40:00|11492|11490|11473.5|11471.5|11492|11490|11473|11471|184
1654098300000|2022-06-01 15:45:00|11474|11472|11467.5|11465.5|11479.5|11477.5|11467|11465|102
1654098600000|2022-06-01 15:50:00|11467|11465|11473.5|11471.5|11476.5|11474.5|11465|11463|54
1654098900000|2022-06-01 15:55:00|11474|11472|11475|11473|11483|11481|11473.5|11471.5|117
1654099200000|2022-06-01 16:00:00|11474.5|11472.5|11470|11468|11478.5|11476.5|11465|11463|82
1654099500000|2022-06-01 16:05:00|11470.5|11468.5|11479|11477|11481.5|11479.5|11470|11468|31
1654099800000|2022-06-01 16:10:00|11478.5|11476.5|11478|11476|11478.5|11476.5|11466|11464|35
1654100100000|2022-06-01 16:15:00|11477.5|11475.5|11487.5|11485.5|11489|11487|11475.5|11473.5|64
1654100400000|2022-06-01 16:20:00|11487|11485|11493.5|11491.5|11496|11494|11486.5|11484.5|20
1654100700000|2022-06-01 16:25:00|11494|11492|11483.5|11481.5|11495.5|11493.5|11483.5|11481.5|36
1654101000000|2022-06-01 16:30:00|11484|11482|11484|11482|11497.5|11495.5|11482|11480|65
1654101300000|2022-06-01 16:35:00|11484.5|11482.5|11483.5|11481.5|11488.5|11486.5|11481.5|11479.5|54
1654101600000|2022-06-01 16:40:00|11482.5|11480.5|11480.5|11478.5|11488|11486|11480|11478|16
1654101900000|2022-06-01 16:45:00|11480|11478|11469.5|11467.5|11482|11480|11467|11465|32
1654102200000|2022-06-01 16:50:00|11470|11468|11480|11478|11480|11478|11466.5|11464.5|17
1654102500000|2022-06-01 16:55:00|11480.5|11478.5|11486|11484|11488.5|11486.5|11477.5|11475.5|21
1654102800000|2022-06-01 17:00:00|11485.5|11483.5|11485|11483|11491.5|11489.5|11482|11480|25
1654103100000|2022-06-01 17:05:00|11484.5|11482.5|11500.5|11498.5|11501.5|11499.5|11484.5|11482.5|52
1654103400000|2022-06-01 17:10:00|11500|11498|11499.5|11497.5|11504|11502|11498|11496|36
1654103700000|2022-06-01 17:15:00|11499|11497|11503|11501|11506|11504|11498.5|11496.5|18
1654104000000|2022-06-01 17:20:00|11503.5|11501.5|11499|11497|11507|11505|11497|11495|14
1654104300000|2022-06-01 17:25:00|11499.5|11497.5|11505.5|11503.5|11508.5|11506.5|11499|11497|12
1654104600000|2022-06-01 17:30:00|11505|11503|11508.5|11506.5|11509|11507|11497|11495|11
1654104900000|2022-06-01 17:35:00|11508|11506|11514.5|11512.5|11517.5|11515.5|11506.5|11504.5|17
1654105200000|2022-06-01 17:40:00|11515|11513|11516|11514|11518.5|11516.5|11511|11509|15
1654105500000|2022-06-01 17:45:00|11517.5|11515.5|11507.5|11505.5|11518|11516|11505.5|11503.5|74
1654105800000|2022-06-01 17:50:00|11508|11506|11503.5|11501.5|11512.5|11510.5|11503.5|11501.5|11
1654106100000|2022-06-01 17:55:00|11504|11502|11506|11504|11512|11510|11502.5|11500.5|11
1654106400000|2022-06-01 18:00:00|11505.5|11503.5|11511|11509|11513.5|11511.5|11503.5|11501.5|9
1654106700000|2022-06-01 18:05:00|11510.5|11508.5|11513|11511|11513|11511|11506|11504|21
1654107000000|2022-06-01 18:10:00|11512.5|11510.5|11512.5|11510.5|11514|11512|11506.5|11504.5|5
1654107300000|2022-06-01 18:15:00|11513|11511|11514|11512|11515.5|11513.5|11510.5|11508.5|16
1654107600000|2022-06-01 18:20:00|11513.5|11511.5|11527|11525|11527|11525|11512.5|11510.5|33
1654107900000|2022-06-01 18:25:00|11526.5|11524.5|11533.5|11531.5|11538.5|11536.5|11526.5|11524.5|56
1654108200000|2022-06-01 18:30:00|11533|11531|11535|11533|11536.5|11534.5|11528|11526|11
1654108500000|2022-06-01 18:35:00|11534.5|11532.5|11527.5|11525.5|11536|11534|11527|11525|39
1654108800000|2022-06-01 18:40:00|11528|11526|11535.5|11533.5|11537|11535|11526|11524|24
1654109100000|2022-06-01 18:45:00|11535|11533|11529|11527|11537|11535|11525|11523|14
1654109400000|2022-06-01 18:50:00|11529.5|11527.5|11521.5|11519.5|11532|11530|11520|11518|65
1654109700000|2022-06-01 18:55:00|11522|11520|11521|11519|11525.5|11523.5|11515.5|11513.5|21
1654110000000|2022-06-01 19:00:00|11521.5|11519.5|11517|11515|11522.5|11520.5|11514|11512|45
1654110300000|2022-06-01 19:05:00|11516.5|11514.5|11525|11523|11527|11525|11516.5|11514.5|23
1654110600000|2022-06-01 19:10:00|11524.5|11522.5|11528|11526|11531.5|11529.5|11521|11519|15
1654110900000|2022-06-01 19:15:00|11527.5|11525.5|11528|11526|11536|11534|11524.5|11522.5|14
1654111200000|2022-06-01 19:20:00|11527.5|11525.5|11531|11529|11535.5|11533.5|11527.5|11525.5|31
1654111500000|2022-06-01 19:25:00|11530.5|11528.5|11528|11526|11532|11530|11524.5|11522.5|14
1654111800000|2022-06-01 19:30:00|11527.5|11525.5|11521|11519|11527.5|11525.5|11519|11517|31
1654112100000|2022-06-01 19:35:00|11520.5|11518.5|11527|11525|11529|11527|11516|11514|33
1654112400000|2022-06-01 19:40:00|11527.5|11525.5|11521|11519|11531.5|11529.5|11521|11519|37
1654112700000|2022-06-01 19:45:00|11520.5|11518.5|11523|11521|11523|11521|11514.5|11512.5|112
1654113000000|2022-06-01 19:50:00|11524.5|11522.5|11492|11490|11527|11525|11491.5|11489.5|234
1654113300000|2022-06-01 19:55:00|11491.5|11489.5|11485.2|11479.2|11493.5|11491.5|11480.5|11477.5|257
1654113600000|2022-06-01 20:00:00|11484.5|11478.5|11485.4|11479.4|11489.3|11483.3|11482.4|11476.4|0
1654113900000|2022-06-01 20:05:00|11485.1|11479.1|11483.1|11477.1|11486.1|11480.1|11479.2|11473.2|0
1654114200000|2022-06-01 20:10:00|11482.9|11476.9|11485.4|11479.4|11485.4|11479.4|11480.8|11474.8|0
1654114500000|2022-06-01 20:15:00|11485.6|11479.6|11481.9|11475.9|11486.3|11480.3|11481.5|11475.5|0
1654114800000|2022-06-01 20:20:00|11481.8|11475.8|11483.1|11477.1|11483.1|11477.1|11480.3|11474.3|0
1654115100000|2022-06-01 20:25:00|11483.3|11477.3|11483.8|11477.8|11484.3|11478.3|11482.7|11476.7|0
1654115400000|2022-06-01 20:30:00|11483.5|11477.5|11482.3|11476.3|11485.1|11479.1|11482|11476|0
1654115700000|2022-06-01 20:35:00|11482.2|11476.2|11482|11476|11483.2|11477.2|11481.6|11475.6|0
1654116000000|2022-06-01 20:40:00|11482.3|11476.3|11480|11474|11482.3|11476.3|11479.7|11473.7|0
1654116300000|2022-06-01 20:45:00|11480.4|11474.4|11483.2|11477.2|11483.9|11477.9|11479|11473|0
1654116600000|2022-06-01 20:50:00|11482.7|11476.7|11480.4|11474.4|11484.3|11478.3|11480|11474|0
1654116900000|2022-06-01 20:55:00|11480.6|11474.6|11482.3|11476.3|11483|11477|11478.1|11472.1|0
1654117200000|2022-06-01 21:00:00|11482.5|11476.5|11481.8|11475.8|11483.4|11477.4|11481.6|11475.6|0
1654117500000|2022-06-01 21:05:00|11482|11476|11482|11476|11482|11476|11481.8|11475.8|0
1654117800000|2022-06-01 21:10:00|11482.2|11476.2|11481.9|11475.9|11482.2|11476.2|11481.7|11475.7|0
1654118100000|2022-06-01 21:15:00|11482.4|11476.4|11483.1|11477.1|11483.1|11477.1|11482.4|11476.4|0
1654118400000|2022-06-01 21:20:00|11482.9|11476.9|11483.3|11477.3|11483.3|11477.3|11482.9|11476.9|0
1654118700000|2022-06-01 21:25:00|11482.9|11476.9|11483.3|11477.3|11483.3|11477.3|11482.8|11476.8|0
1654119000000|2022-06-01 21:30:00|11483.1|11477.1|11482.8|11476.8|11483.3|11477.3|11482.6|11476.6|0
1654119300000|2022-06-01 21:35:00|11482.6|11476.6|11482.8|11476.8|11482.8|11476.8|11482.6|11476.6|0
1654119600000|2022-06-01 21:40:00|11482.9|11476.9|11482.8|11476.8|11483.3|11477.3|11482.8|11476.8|0
1654119900000|2022-06-01 21:45:00|11482.4|11476.4|11481.9|11475.9|11482.4|11476.4|11481.9|11475.9|0
1654120200000|2022-06-01 21:50:00|11481.6|11475.6|11481.9|11475.9|11481.9|11475.9|11481.4|11475.4|0
1654120500000|2022-06-01 21:55:00|11482.1|11476.1|11481.9|11475.9|11482.8|11476.8|11481.9|11475.9|0
1654120800000|2022-06-01 22:00:00|11484|11478|11484.2|11478.2|11485.4|11479.4|11481.9|11475.9|0
1654121100000|2022-06-01 22:05:00|11484.4|11478.4|11478.9|11472.9|11484.9|11478.9|11478.9|11472.9|0
1654121400000|2022-06-01 22:10:00|11479.1|11473.1|11477.9|11471.9|11479.1|11473.1|11475.8|11469.8|0
1654121700000|2022-06-01 22:15:00|11478.1|11472.1|11480.8|11474.8|11482.7|11476.7|11478.1|11472.1|0
1654122000000|2022-06-01 22:20:00|11480.9|11474.9|11477.4|11471.4|11481.7|11475.7|11475.4|11469.4|0
1654122300000|2022-06-01 22:25:00|11477.8|11471.8|11476|11470|11478.1|11472.1|11475.8|11469.8|0
1654122600000|2022-06-01 22:30:00|11475.8|11469.8|11475.3|11469.3|11477.2|11471.2|11472.9|11466.9|0
1654122900000|2022-06-01 22:35:00|11475.4|11469.4|11473.3|11467.3|11475.8|11469.8|11472.6|11466.6|0
1654123200000|2022-06-01 22:40:00|11472.9|11466.9|11473.8|11467.8|11476.5|11470.5|11472.6|11466.6|0
1654123500000|2022-06-01 22:45:00|11473.7|11467.7|11471.3|11465.3|11475.3|11469.3|11470.6|11464.6|0
1654123800000|2022-06-01 22:50:00|11471.4|11465.4|11473.6|11467.6|11474.1|11468.1|11470.3|11464.3|0
1654124100000|2022-06-01 22:55:00|11473.8|11467.8|11472.7|11466.7|11474.3|11468.3|11472.4|11466.4|0
1654124400000|2022-06-01 23:00:00|11473.1|11467.1|11474|11468|11475|11469|11471.3|11465.3|0
1654124700000|2022-06-01 23:05:00|11473.8|11467.8|11472.7|11466.7|11474.7|11468.7|11472.4|11466.4|0
1654125000000|2022-06-01 23:10:00|11472.4|11466.4|11474.5|11468.5|11475|11469|11470.9|11464.9|0
1654125300000|2022-06-01 23:15:00|11474.7|11468.7|11474|11468|11475.2|11469.2|11473.1|11467.1|0
1654125600000|2022-06-01 23:20:00|11474.1|11468.1|11475|11469|11475.9|11469.9|11473.6|11467.6|0
1654125900000|2022-06-01 23:25:00|11475.2|11469.2|11475.9|11469.9|11476.8|11470.8|11475|11469|0
1654126200000|2022-06-01 23:30:00|11476.1|11470.1|11474.3|11468.3|11477|11471|11474|11468|0
1654126500000|2022-06-01 23:35:00|11474.1|11468.1|11473.3|11467.3|11475|11469|11473.1|11467.1|0
1654126800000|2022-06-01 23:40:00|11473.6|11467.6|11468.8|11462.8|11473.6|11467.6|11467.7|11461.7|0
1654127100000|2022-06-01 23:45:00|11468.5|11462.5|11469.2|11463.2|11469.5|11463.5|11467.1|11461.1|0
1654127400000|2022-06-01 23:50:00|11469|11463|11468.5|11462.5|11469.9|11463.9|11467.8|11461.8|0
1654127700000|2022-06-01 23:55:00|11468.7|11462.7|11469.9|11463.9|11470.3|11464.3|11468|11462|0
1654128000000|2022-06-02 00:00:00|11470.3|11464.3|11466.7|11460.7|11472.8|11466.8|11466.4|11460.4|0
1654128300000|2022-06-02 00:05:00|11466.5|11460.5|11470.5|11464.5|11471|11465|11464.9|11458.9|0
1654128600000|2022-06-02 00:10:00|11470.6|11464.6|11474.4|11468.4|11475.4|11469.4|11469.2|11463.2|0
1654128900000|2022-06-02 00:15:00|11474.2|11468.2|11485|11479|11485.9|11479.9|11472.6|11466.6|0
1654129200000|2022-06-02 00:20:00|11485.4|11479.4|11488.3|11482.3|11488.3|11482.3|11482.1|11476.1|0
1654129500000|2022-06-02 00:25:00|11490.2|11484.2|11486.6|11480.6|11494.4|11488.4|11486.3|11480.3|0
1654129800000|2022-06-02 00:30:00|11486.2|11480.2|11482.7|11476.7|11486.6|11480.6|11482.7|11476.7|0
1654130100000|2022-06-02 00:35:00|11483.2|11477.2|11488.6|11482.6|11490.6|11484.6|11482.7|11476.7|0
1654130400000|2022-06-02 00:40:00|11489.1|11483.1|11488.6|11482.6|11492.5|11486.5|11486.7|11480.7|0
1654130700000|2022-06-02 00:45:00|11489|11483|11495.5|11489.5|11495.5|11489.5|11486.7|11480.7|0
1654131000000|2022-06-02 00:50:00|11495.9|11489.9|11488.6|11482.6|11496.4|11490.4|11488.6|11482.6|0
1654131300000|2022-06-02 00:55:00|11489.5|11483.5|11490.6|11484.6|11491.6|11485.6|11488.6|11482.6|0
1654131600000|2022-06-02 01:00:00|11490.5|11484.5|11486.6|11480.6|11492.5|11486.5|11484.7|11478.7|0
1654131900000|2022-06-02 01:05:00|11484.7|11478.7|11488.6|11482.6|11488.6|11482.6|11482.7|11476.7|0
1654132200000|2022-06-02 01:10:00|11487.7|11481.7|11486.6|11480.6|11488.6|11482.6|11486.6|11480.6|0
1654132500000|2022-06-02 01:15:00|11487|11481|11484.7|11478.7|11488.6|11482.6|11482.7|11476.7|0
1654132800000|2022-06-02 01:20:00|11485.5|11479.5|11488.6|11482.6|11490.6|11484.6|11484.7|11478.7|0
1654133100000|2022-06-02 01:25:00|11487.7|11481.7|11492.5|11486.5|11492.5|11486.5|11486.6|11480.6|0
1654133400000|2022-06-02 01:30:00|11493.4|11487.4|11494.4|11488.4|11496.4|11490.4|11490.5|11484.5|0
1654133700000|2022-06-02 01:35:00|11494|11488|11492.5|11486.5|11494.4|11488.4|11492.5|11486.5|0
1654134000000|2022-06-02 01:40:00|11492.9|11486.9|11486.6|11480.6|11494.4|11488.4|11486.6|11480.6|0
1654134300000|2022-06-02 01:45:00|11487.5|11481.5|11490.5|11484.5|11492.5|11486.5|11486.6|11480.6|0
1654134600000|2022-06-02 01:50:00|11489.5|11483.5|11490.5|11484.5|11492.5|11486.5|11486.6|11480.6|0
1654134900000|2022-06-02 01:55:00|11489.6|11483.6|11482.7|11476.7|11489.6|11483.6|11482.7|11476.7|0
1654135200000|2022-06-02 02:00:00|11481.8|11475.8|11478.7|11472.7|11482.7|11476.7|11476.8|11470.8|0
1654135500000|2022-06-02 02:05:00|11477.9|11471.9|11484.6|11478.6|11486.6|11480.6|11476.8|11470.8|0
1654135800000|2022-06-02 02:10:00|11482.7|11476.7|11486.6|11480.6|11486.6|11480.6|11482.6|11476.6|0
1654136100000|2022-06-02 02:15:00|11484.7|11478.7|11490.5|11484.5|11490.5|11484.5|11484.7|11478.7|0
1654136400000|2022-06-02 02:20:00|11490.9|11484.9|11488.6|11482.6|11492.5|11486.5|11486.6|11480.6|0
1654136700000|2022-06-02 02:25:00|11489.4|11483.4|11490.5|11484.5|11490.5|11484.5|11488.5|11482.5|0
1654137000000|2022-06-02 02:30:00|11487.7|11481.7|11489.6|11483.6|11491.4|11485.4|11485.9|11479.9|0
1654137300000|2022-06-02 02:35:00|11489.5|11483.5|11485.9|11479.9|11491.3|11485.3|11484.1|11478.1|0
1654137600000|2022-06-02 02:40:00|11485.8|11479.8|11482.2|11476.2|11485.9|11479.9|11482.2|11476.2|0
1654137900000|2022-06-02 02:45:00|11482.3|11476.3|11487.6|11481.6|11487.7|11481.7|11482.2|11476.2|0
1654138200000|2022-06-02 02:50:00|11487.7|11481.7|11484.1|11478.1|11487.7|11481.7|11482.2|11476.2|0
1654138500000|2022-06-02 02:55:00|11484|11478|11476.8|11470.8|11485.9|11479.9|11476.8|11470.8|0
1654138800000|2022-06-02 03:00:00|11478.8|11472.8|11477.1|11471.1|11479|11473|11476.8|11470.8|0
1654139100000|2022-06-02 03:05:00|11477.9|11471.9|11477.1|11471.1|11483|11477|11477.1|11471.1|0
1654139400000|2022-06-02 03:10:00|11476.2|11470.2|11475.1|11469.1|11476.2|11470.2|11473.2|11467.2|0
1654139700000|2022-06-02 03:15:00|11476|11470|11477|11471|11479|11473|11476|11470|0
1654140000000|2022-06-02 03:20:00|11477.8|11471.8|11477.1|11471.1|11479.1|11473.1|11477.1|11471.1|0
1654140300000|2022-06-02 03:25:00|11479|11473|11477.1|11471.1|11479|11473|11477.1|11471.1|0
1654140600000|2022-06-02 03:30:00|11478.9|11472.9|11477.1|11471.1|11478.9|11472.9|11475.3|11469.3|0
1654140900000|2022-06-02 03:35:00|11477|11471|11475.3|11469.3|11477.1|11471.1|11471.6|11465.6|0
1654141200000|2022-06-02 03:40:00|11476.2|11470.2|11475.3|11469.3|11478.9|11472.9|11475.3|11469.3|0
1654141500000|2022-06-02 03:45:00|11476|11470|11477.1|11471.1|11479|11473|11476|11470|0
1654141800000|2022-06-02 03:50:00|11477.5|11471.5|11477.1|11471.1|11479.1|11473.1|11477.1|11471.1|0
1654142100000|2022-06-02 03:55:00|11476.2|11470.2|11477.1|11471.1|11477.1|11471.1|11475.1|11469.1|0
1654142400000|2022-06-02 04:00:00|11478|11472|11477.1|11471.1|11479.1|11473.1|11477.1|11471.1|0
1654142700000|2022-06-02 04:05:00|11478|11472|11472.1|11466.1|11479|11473|11472.1|11466.1|0
1654143000000|2022-06-02 04:10:00|11473|11467|11474.1|11468.1|11474.1|11468.1|11472.1|11466.1|0
1654143300000|2022-06-02 04:15:00|11474.9|11468.9|11480|11474|11480|11474|11474.9|11468.9|0
1654143600000|2022-06-02 04:20:00|11479.5|11473.5|11476.1|11470.1|11479.5|11473.5|11476.1|11470.1|0
1654143900000|2022-06-02 04:25:00|11475.9|11469.9|11476.8|11470.8|11476.8|11470.8|11475.9|11469.9|0
1654144200000|2022-06-02 04:30:00|11478.8|11472.8|11478.8|11472.8|11478.8|11472.8|11476.8|11470.8|0
1654144500000|2022-06-02 04:35:00|11478.3|11472.3|11480.7|11474.7|11480.7|11474.7|11476.8|11470.8|0
1654144800000|2022-06-02 04:40:00|11481.2|11475.2|11478.8|11472.8|11482.7|11476.7|11478.8|11472.8|0
1654145100000|2022-06-02 04:45:00|11479.6|11473.6|11478.8|11472.8|11480.7|11474.7|11478.8|11472.8|0
1654145400000|2022-06-02 04:50:00|11478.7|11472.7|11480.7|11474.7|11480.7|11474.7|11476.8|11470.8|0
1654146000000|2022-06-02 05:00:00|11481.6|11475.6|11478.8|11472.8|11482.7|11476.7|11478.8|11472.8|0
1654146300000|2022-06-02 05:05:00|11478.3|11472.3|11474.9|11468.9|11480.7|11474.7|11474.9|11468.9|0
1654146600000|2022-06-02 05:10:00|11474.8|11468.8|11467|11461|11474.8|11468.8|11467|11461|0
1654146900000|2022-06-02 05:15:00|11468.9|11462.9|11468.9|11462.9|11470.9|11464.9|11465|11459|0
1654147200000|2022-06-02 05:20:00|11469.8|11463.8|11468.9|11462.9|11470.9|11464.9|11467|11461|0
1654147500000|2022-06-02 05:25:00|11468|11462|11472.4|11466.4|11472.4|11466.4|11467|11461|0
1654147800000|2022-06-02 05:30:00|11472.3|11466.3|11468.4|11462.4|11472.4|11466.4|11468.4|11462.4|0
1654148100000|2022-06-02 05:35:00|11469.3|11463.3|11468.4|11462.4|11470.4|11464.4|11464.5|11458.5|0
1654148400000|2022-06-02 05:40:00|11469.3|11463.3|11472.5|11466.5|11472.5|11466.5|11468.4|11462.4|0
1654148700000|2022-06-02 05:45:00|11475.7|11469.7|11479.2|11473.2|11481.1|11475.1|11475.6|11469.6|0
1654149000000|2022-06-02 05:50:00|11479.3|11473.3|11484.7|11478.7|11484.7|11478.7|11479.3|11473.3|0
1654149300000|2022-06-02 05:55:00|11483|11477|11481.1|11475.1|11483|11477|11481.1|11475.1|0
1654149600000|2022-06-02 06:00:00|11477|11475|11495.5|11493.5|11495.5|11493.5|11476|11474|130
1654149900000|2022-06-02 06:05:00|11496|11494|11506|11504|11506.5|11504.5|11492|11490|62
1654150200000|2022-06-02 06:10:00|11507|11505|11511.5|11509.5|11512|11510|11503.5|11501.5|58
1654150500000|2022-06-02 06:15:00|11512.5|11510.5|11502|11500|11514.5|11512.5|11502|11500|41
1654150800000|2022-06-02 06:20:00|11502.5|11500.5|11503|11501|11504|11502|11500.5|11498.5|18
1654151100000|2022-06-02 06:25:00|11503.5|11501.5|11502|11500|11505.5|11503.5|11501|11499|11
1654151400000|2022-06-02 06:30:00|11497.5|11495.5|11469|11467|11498|11496|11468.5|11466.5|212
1654151700000|2022-06-02 06:35:00|11469.5|11467.5|11471|11469|11473.5|11471.5|11469.5|11467.5|22
1654152000000|2022-06-02 06:40:00|11471.5|11469.5|11472.5|11470.5|11475|11473|11470|11468|13
1654152300000|2022-06-02 06:45:00|11472|11470|11479.5|11477.5|11479.5|11477.5|11472|11470|21
1654152600000|2022-06-02 06:50:00|11480|11478|11488|11486|11488.5|11486.5|11479.5|11477.5|20
1654152900000|2022-06-02 06:55:00|11489|11487|11502|11500|11502|11500|11489|11487|68
1654153200000|2022-06-02 07:00:00|11503.5|11501.5|11520.5|11518.5|11522|11520|11499|11497|1005
1654153500000|2022-06-02 07:05:00|11520|11518|11513|11511|11521|11519|11507|11505|399
1654153800000|2022-06-02 07:10:00|11514|11512|11515.5|11513.5|11518.5|11516.5|11503.5|11501.5|279
1654154100000|2022-06-02 07:15:00|11514|11512|11523|11521|11523.5|11521.5|11513.5|11511.5|270
1654154400000|2022-06-02 07:20:00|11523.5|11521.5|11530.5|11528.5|11531.5|11529.5|11520|11518|294
1654154700000|2022-06-02 07:25:00|11530|11528|11530.5|11528.5|11533.5|11531.5|11526.5|11524.5|226
1654155000000|2022-06-02 07:30:00|11531|11529|11533.5|11531.5|11537.5|11535.5|11529.5|11527.5|222
1654155300000|2022-06-02 07:35:00|11534|11532|11538|11536|11541.5|11539.5|11531.5|11529.5|197
1654155600000|2022-06-02 07:40:00|11537|11535|11535.5|11533.5|11538|11536|11532|11530|90
1654155900000|2022-06-02 07:45:00|11536|11534|11519.5|11517.5|11536.5|11534.5|11517.5|11515.5|115
1654156200000|2022-06-02 07:50:00|11520.5|11518.5|11506.5|11504.5|11527|11525|11505|11503|500
1654156500000|2022-06-02 07:55:00|11507|11505|11513|11511|11515|11513|11503.5|11501.5|116
1654156800000|2022-06-02 08:00:00|11513.5|11511.5|11531|11529|11531|11529|11511.5|11509.5|363
1654157100000|2022-06-02 08:05:00|11530.5|11528.5|11541|11539|11543.5|11541.5|11521.5|11519.5|367
1654157400000|2022-06-02 08:10:00|11541.5|11539.5|11545.5|11543.5|11546.5|11544.5|11537.5|11535.5|146
1654157700000|2022-06-02 08:15:00|11546|11544|11567|11565|11567|11565|11543.5|11541.5|323
1654158000000|2022-06-02 08:20:00|11567.5|11565.5|11566|11564|11570|11568|11562|11560|131
1654158300000|2022-06-02 08:25:00|11566.5|11564.5|11570|11568|11571|11569|11566|11564|93
1654158600000|2022-06-02 08:30:00|11569.5|11567.5|11562|11560|11573|11571|11557|11555|273
1654158900000|2022-06-02 08:35:00|11562.5|11560.5|11553|11551|11563.5|11561.5|11551|11549|108
1654159200000|2022-06-02 08:40:00|11552.5|11550.5|11547.5|11545.5|11555.5|11553.5|11547|11545|123
1654159500000|2022-06-02 08:45:00|11548|11546|11549.5|11547.5|11552|11550|11544|11542|37
1654159800000|2022-06-02 08:50:00|11550|11548|11548|11546|11558|11556|11547|11545|109
1654160100000|2022-06-02 08:55:00|11548.5|11546.5|11545.5|11543.5|11551|11549|11545|11543|69
1654160400000|2022-06-02 09:00:00|11544.5|11542.5|11546.5|11544.5|11550.5|11548.5|11539|11537|157
1654160700000|2022-06-02 09:05:00|11546|11544|11552|11550|11554|11552|11543.5|11541.5|158
1654161000000|2022-06-02 09:10:00|11552.5|11550.5|11553.5|11551.5|11554|11552|11548|11546|37
1654161300000|2022-06-02 09:15:00|11553|11551|11557|11555|11557.5|11555.5|11550.5|11548.5|37
1654161600000|2022-06-02 09:20:00|11556.5|11554.5|11562|11560|11564.5|11562.5|11556|11554|50
1654161900000|2022-06-02 09:25:00|11562.5|11560.5|11565|11563|11565|11563|11560|11558|67
1654162200000|2022-06-02 09:30:00|11565.5|11563.5|11559|11557|11566|11564|11558.5|11556.5|41
1654162500000|2022-06-02 09:35:00|11558.5|11556.5|11558.5|11556.5|11563.5|11561.5|11556.5|11554.5|52
1654162800000|2022-06-02 09:40:00|11559|11557|11559.5|11557.5|11563.5|11561.5|11558.5|11556.5|52
1654163100000|2022-06-02 09:45:00|11560|11558|11559|11557|11562.5|11560.5|11557.5|11555.5|153
1654163400000|2022-06-02 09:50:00|11558.5|11556.5|11556.5|11554.5|11561.5|11559.5|11554.5|11552.5|74
1654163700000|2022-06-02 09:55:00|11557.5|11555.5|11556|11554|11559|11557|11554.5|11552.5|66
1654164000000|2022-06-02 10:00:00|11556.5|11554.5|11553.5|11551.5|11558.5|11556.5|11552|11550|107
1654164300000|2022-06-02 10:05:00|11553|11551|11554|11552|11557.5|11555.5|11549.5|11547.5|80
1654164600000|2022-06-02 10:10:00|11554.5|11552.5|11552.5|11550.5|11555.5|11553.5|11551|11549|27
1654164900000|2022-06-02 10:15:00|11553|11551|11549.5|11547.5|11555.5|11553.5|11549|11547|69
1654165200000|2022-06-02 10:20:00|11549|11547|11543.5|11541.5|11551|11549|11543|11541|102
1654165500000|2022-06-02 10:25:00|11544|11542|11543|11541|11544.5|11542.5|11536|11534|126
1654165800000|2022-06-02 10:30:00|11542.5|11540.5|11547|11545|11552.5|11550.5|11542.5|11540.5|100
1654166100000|2022-06-02 10:35:00|11547.5|11545.5|11559.5|11557.5|11560|11558|11547.5|11545.5|67
1654166400000|2022-06-02 10:40:00|11560|11558|11561.5|11559.5|11561.5|11559.5|11557.5|11555.5|285
1654166700000|2022-06-02 10:45:00|11561|11559|11561|11559|11565.5|11563.5|11561|11559|59
1654167000000|2022-06-02 10:50:00|11561.5|11559.5|11557.5|11555.5|11561.5|11559.5|11554|11552|53
1654167300000|2022-06-02 10:55:00|11558.5|11556.5|11557|11555|11561|11559|11556.5|11554.5|47
1654167600000|2022-06-02 11:00:00|11556.5|11554.5|11551.5|11549.5|11557.5|11555.5|11551.5|11549.5|63
1654167900000|2022-06-02 11:05:00|11551|11549|11551.5|11549.5|11552|11550|11549.5|11547.5|43
1654168200000|2022-06-02 11:10:00|11552.5|11550.5|11553.5|11551.5|11554.5|11552.5|11550.5|11548.5|44
1654168500000|2022-06-02 11:15:00|11552.5|11550.5|11553.5|11551.5|11556.5|11554.5|11551.5|11549.5|45
1654168800000|2022-06-02 11:20:00|11553|11551|11559|11557|11560.5|11558.5|11553|11551|39
1654169100000|2022-06-02 11:25:00|11558.5|11556.5|11559|11557|11559.5|11557.5|11556.5|11554.5|20
1654169400000|2022-06-02 11:30:00|11558.5|11556.5|11559.5|11557.5|11561.5|11559.5|11557|11555|80
1654169700000|2022-06-02 11:35:00|11559|11557|11562.5|11560.5|11562.5|11560.5|11557|11555|26
1654170000000|2022-06-02 11:40:00|11563.4|11561.4|11560.9|11558.9|11564.4|11562.4|11558.9|11556.9|45
1654170300000|2022-06-02 11:45:00|11560.4|11558.4|11562.9|11560.9|11565.4|11563.4|11558.9|11556.9|67
1654170600000|2022-06-02 11:50:00|11563.4|11561.4|11557.9|11555.9|11563.4|11561.4|11557.9|11555.9|29
1654170900000|2022-06-02 11:55:00|11558.4|11556.4|11552.9|11550.9|11559.4|11557.4|11551.9|11549.9|69
1654171200000|2022-06-02 12:00:00|11552.4|11550.4|11550.4|11548.4|11554.4|11552.4|11548.4|11546.4|126
1654171500000|2022-06-02 12:05:00|11549.9|11547.9|11539.9|11537.9|11551.4|11549.4|11538.9|11536.9|119
1654171800000|2022-06-02 12:10:00|11540.4|11538.4|11544.4|11542.4|11544.4|11542.4|11536.4|11534.4|109
1654172100000|2022-06-02 12:15:00|11543.9|11541.9|11535.9|11533.9|11557.9|11555.9|11530.4|11528.4|295
1654172400000|2022-06-02 12:20:00|11535.4|11533.4|11535.4|11533.4|11541.4|11539.4|11534.4|11532.4|168
1654172700000|2022-06-02 12:25:00|11534.9|11532.9|11538.9|11536.9|11539.4|11537.4|11534.4|11532.4|184
1654173000000|2022-06-02 12:30:00|11539.4|11537.4|11540.4|11538.4|11547.4|11545.4|11536.9|11534.9|63
1654173300000|2022-06-02 12:35:00|11539.9|11537.9|11544.4|11542.4|11549.4|11547.4|11539.4|11537.4|94
1654173600000|2022-06-02 12:40:00|11543.4|11541.4|11544.9|11542.9|11546.9|11544.9|11542.9|11540.9|27
1654173900000|2022-06-02 12:45:00|11544.4|11542.4|11546.9|11544.9|11547.4|11545.4|11542.4|11540.4|41
1654174200000|2022-06-02 12:50:00|11546.4|11544.4|11554.4|11552.4|11555.4|11553.4|11545.4|11543.4|193
1654174500000|2022-06-02 12:55:00|11554.9|11552.9|11551.9|11549.9|11557.4|11555.4|11550.9|11548.9|138
1654174800000|2022-06-02 13:00:00|11551.4|11549.4|11543.4|11541.4|11557.4|11555.4|11543.4|11541.4|142
1654175100000|2022-06-02 13:05:00|11542.9|11540.9|11540.9|11538.9|11545.4|11543.4|11534.4|11532.4|251
1654175400000|2022-06-02 13:10:00|11541.4|11539.4|11550.9|11548.9|11551.4|11549.4|11540.9|11538.9|96
1654175700000|2022-06-02 13:15:00|11550.4|11548.4|11551.4|11549.4|11556.9|11554.9|11547.4|11545.4|82
1654176000000|2022-06-02 13:20:00|11550.9|11548.9|11546.4|11544.4|11552.9|11550.9|11543.9|11541.9|80
1654176300000|2022-06-02 13:25:00|11545.9|11543.9|11547.4|11545.4|11548.9|11546.9|11541.4|11539.4|99
1654176600000|2022-06-02 13:30:00|11547.9|11545.9|11541.4|11539.4|11551.9|11549.9|11530.9|11528.9|405
1654176900000|2022-06-02 13:35:00|11541.9|11539.9|11528.9|11526.9|11543.4|11541.4|11525.4|11523.4|287
1654177200000|2022-06-02 13:40:00|11528.4|11526.4|11537.9|11535.9|11542.4|11540.4|11526.4|11524.4|201
1654177500000|2022-06-02 13:45:00|11538.4|11536.4|11535.9|11533.9|11539.9|11537.9|11527.9|11525.9|194
1654177800000|2022-06-02 13:50:00|11535.4|11533.4|11521.4|11519.4|11536.4|11534.4|11520.9|11518.9|169
1654178100000|2022-06-02 13:55:00|11521.9|11519.9|11517.9|11515.9|11521.9|11519.9|11509.9|11507.9|129
1654178400000|2022-06-02 14:00:00|11517.4|11515.4|11519.9|11517.9|11525.4|11523.4|11512.4|11510.4|352
1654178700000|2022-06-02 14:05:00|11520.4|11518.4|11515.4|11513.4|11520.4|11518.4|11506.4|11504.4|245
1654179000000|2022-06-02 14:10:00|11515.3|11513.3|11528.3|11526.3|11531.3|11529.3|11510.3|11508.3|247
1654179300000|2022-06-02 14:15:00|11527.3|11525.3|11521.8|11519.8|11530.8|11528.8|11519.3|11517.3|175
1654179600000|2022-06-02 14:20:00|11521.3|11519.3|11515.3|11513.3|11527.3|11525.3|11508.8|11506.8|273
1654179900000|2022-06-02 14:25:00|11514.8|11512.8|11517.8|11515.8|11523.3|11521.3|11510.3|11508.3|109
1654180200000|2022-06-02 14:30:00|11518.3|11516.3|11522.3|11520.3|11529.3|11527.3|11514.3|11512.3|135
1654180500000|2022-06-02 14:35:00|11521.8|11519.8|11521.8|11519.8|11525.3|11523.3|11513.3|11511.3|183
1654180800000|2022-06-02 14:40:00|11522.3|11520.3|11525.3|11523.3|11529.8|11527.8|11515.8|11513.8|473
1654181100000|2022-06-02 14:45:00|11524.8|11522.8|11529.8|11527.8|11533.3|11531.3|11522.3|11520.3|186
1654181400000|2022-06-02 14:50:00|11529.3|11527.3|11533.3|11531.3|11534.3|11532.3|11526.8|11524.8|244
1654181700000|2022-06-02 14:55:00|11532.8|11530.8|11542.8|11540.8|11543.3|11541.3|11531.3|11529.3|207
1654182000000|2022-06-02 15:00:00|11542.3|11540.3|11548.3|11546.3|11550.3|11548.3|11538.3|11536.3|354
1654182300000|2022-06-02 15:05:00|11548.8|11546.8|11549.3|11547.3|11551.3|11549.3|11546.3|11544.3|152
1654182600000|2022-06-02 15:10:00|11548.8|11546.8|11555.3|11553.3|11556.8|11554.8|11548.8|11546.8|270
1654182900000|2022-06-02 15:15:00|11554.8|11552.8|11557.3|11555.3|11558.3|11556.3|11552.3|11550.3|559
1654183200000|2022-06-02 15:20:00|11558.3|11556.3|11567.3|11565.3|11567.3|11565.3|11557.3|11555.3|342
1654183500000|2022-06-02 15:25:00|11566.3|11564.3|11557.3|11555.3|11571.3|11569.3|11555.8|11553.8|895
1654183800000|2022-06-02 15:30:00|11558.8|11556.8|11567.8|11565.8|11569.8|11567.8|11555.3|11553.3|1176
1654184100000|2022-06-02 15:35:00|11567.3|11565.3|11565.8|11563.8|11567.8|11565.8|11562.3|11560.3|95
1654184400000|2022-06-02 15:40:00|11566.3|11564.3|11580.8|11578.8|11582.3|11580.3|11565.8|11563.8|96
1654184700000|2022-06-02 15:45:00|11580.3|11578.3|11595.8|11593.8|11596.3|11594.3|11579.3|11577.3|253
1654185000000|2022-06-02 15:50:00|11596.3|11594.3|11595.8|11593.8|11604.3|11602.3|11593.3|11591.3|169
1654185300000|2022-06-02 15:55:00|11595.3|11593.3|11589.8|11587.8|11597.8|11595.8|11587.8|11585.8|49
1654185600000|2022-06-02 16:00:00|11591.3|11589.3|11591.3|11589.3|11591.8|11589.8|11583.3|11581.3|27
1654185900000|2022-06-02 16:05:00|11591.8|11589.8|11586.8|11584.8|11591.8|11589.8|11585.3|11583.3|27
1654186200000|2022-06-02 16:10:00|11586.3|11584.3|11587.8|11585.8|11590.3|11588.3|11582.8|11580.8|15
1654186500000|2022-06-02 16:15:00|11588.3|11586.3|11592.3|11590.3|11593.3|11591.3|11586.8|11584.8|5
1654186800000|2022-06-02 16:20:00|11591.8|11589.8|11597.8|11595.8|11598.8|11596.8|11589.3|11587.3|47
1654187100000|2022-06-02 16:25:00|11597.3|11595.3|11601.8|11599.8|11601.8|11599.8|11596.8|11594.8|43
1654187400000|2022-06-02 16:30:00|11602.3|11600.3|11605.3|11603.3|11605.3|11603.3|11597.8|11595.8|19
1654187700000|2022-06-02 16:35:00|11604.8|11602.8|11606.8|11604.8|11607.8|11605.8|11602.8|11600.8|25
1654188000000|2022-06-02 16:40:00|11607.3|11605.3|11598.8|11596.8|11607.8|11605.8|11595.8|11593.8|41
1654188300000|2022-06-02 16:45:00|11599.3|11597.3|11599.8|11597.8|11603.8|11601.8|11597.3|11595.3|48
1654188600000|2022-06-02 16:50:00|11600.3|11598.3|11605.3|11603.3|11605.3|11603.3|11599.3|11597.3|16
1654188900000|2022-06-02 16:55:00|11604.8|11602.8|11600.8|11598.8|11605.3|11603.3|11598.8|11596.8|44
1654189200000|2022-06-02 17:00:00|11601.3|11599.3|11603.3|11601.3|11604.3|11602.3|11599.3|11597.3|21
1654189500000|2022-06-02 17:05:00|11603.8|11601.8|11598.8|11596.8|11603.8|11601.8|11598.8|11596.8|32
1654189800000|2022-06-02 17:10:00|11598.3|11596.3|11591.8|11589.8|11600.3|11598.3|11587.3|11585.3|38
1654190100000|2022-06-02 17:15:00|11591.3|11589.3|11594.3|11592.3|11594.3|11592.3|11586.3|11584.3|24
1654190400000|2022-06-02 17:20:00|11593.8|11591.8|11595.3|11593.3|11597.3|11595.3|11589.3|11587.3|10
1654190700000|2022-06-02 17:25:00|11594.8|11592.8|11593.3|11591.3|11596.8|11594.8|11587.3|11585.3|11
1654191000000|2022-06-02 17:30:00|11593.8|11591.8|11594.8|11592.8|11595.8|11593.8|11589.8|11587.8|22
1654191300000|2022-06-02 17:35:00|11594.3|11592.3|11590.8|11588.8|11594.8|11592.8|11589.3|11587.3|14
1654191600000|2022-06-02 17:40:00|11590.3|11588.3|11592.8|11590.8|11592.8|11590.8|11585.8|11583.8|5
1654191900000|2022-06-02 17:45:00|11593.3|11591.3|11595.3|11593.3|11595.8|11593.8|11592.3|11590.3|8
1654192200000|2022-06-02 17:50:00|11595.8|11593.8|11592.3|11590.3|11595.8|11593.8|11589.3|11587.3|15
1654192500000|2022-06-02 17:55:00|11591.3|11589.3|11593.8|11591.8|11595.8|11593.8|11587.3|11585.3|14
1654192800000|2022-06-02 18:00:00|11593.3|11591.3|11595.8|11593.8|11595.8|11593.8|11589.8|11587.8|18
1654193100000|2022-06-02 18:05:00|11595.3|11593.3|11596.3|11594.3|11599.8|11597.8|11594.8|11592.8|7
1654193400000|2022-06-02 18:10:00|11595.3|11593.3|11598.3|11596.3|11599.3|11597.3|11594.8|11592.8|6
1654193700000|2022-06-02 18:15:00|11597.8|11595.8|11596.3|11594.3|11597.8|11595.8|11594.8|11592.8|2
1654194000000|2022-06-02 18:20:00|11595.8|11593.8|11596.3|11594.3|11597.3|11595.3|11595.3|11593.3|3
1654194300000|2022-06-02 18:25:00|11595.8|11593.8|11596.3|11594.3|11597.8|11595.8|11593.8|11591.8|4
1654194600000|2022-06-02 18:30:00|11595.8|11593.8|11599.3|11597.3|11602.3|11600.3|11595.3|11593.3|9
1654194900000|2022-06-02 18:35:00|11599.8|11597.8|11599.8|11597.8|11601.3|11599.3|11598.3|11596.3|4
1654195200000|2022-06-02 18:40:00|11599.3|11597.3|11595.3|11593.3|11599.8|11597.8|11594.3|11592.3|6
1654195500000|2022-06-02 18:45:00|11594.8|11592.8|11596.3|11594.3|11597.3|11595.3|11594.3|11592.3|12
1654195800000|2022-06-02 18:50:00|11595.8|11593.8|11601.8|11599.8|11603.8|11601.8|11595.3|11593.3|11
1654196100000|2022-06-02 18:55:00|11601.3|11599.3|11593.8|11591.8|11602.8|11600.8|11592.8|11590.8|28
1654196400000|2022-06-02 19:00:00|11594.3|11592.3|11596.3|11594.3|11598.3|11596.3|11591.8|11589.8|15
1654196700000|2022-06-02 19:05:00|11596.8|11594.8|11597.8|11595.8|11601.3|11599.3|11593.8|11591.8|5
1654197000000|2022-06-02 19:10:00|11598.3|11596.3|11603.3|11601.3|11604.8|11602.8|11597.8|11595.8|14
1654197300000|2022-06-02 19:15:00|11603.8|11601.8|11604.8|11602.8|11606.8|11604.8|11600.8|11598.8|10
1654197600000|2022-06-02 19:20:00|11605.3|11603.3|11604.8|11602.8|11605.3|11603.3|11599.3|11597.3|7
1654197900000|2022-06-02 19:25:00|11604.3|11602.3|11596.3|11594.3|11607.8|11605.8|11594.3|11592.3|21
1654198200000|2022-06-02 19:30:00|11595.8|11593.8|11612.8|11610.8|11613.3|11611.3|11595.8|11593.8|49
1654198500000|2022-06-02 19:35:00|11613.3|11611.3|11614.3|11612.3|11617.8|11615.8|11611.8|11609.8|7
1654198800000|2022-06-02 19:40:00|11613.8|11611.8|11618.8|11616.8|11618.8|11616.8|11613.8|11611.8|9
1654199100000|2022-06-02 19:45:00|11617.8|11615.8|11619.8|11617.8|11621.8|11619.8|11615.3|11613.3|30
1654199400000|2022-06-02 19:50:00|11621.3|11619.3|11619.8|11617.8|11625.8|11623.8|11615.8|11613.8|54
1654199700000|2022-06-02 19:55:00|11619.3|11617.3|11638.3|11632.3|11639.9|11634.8|11618.3|11616.3|54
1654200000000|2022-06-02 20:00:00|11640.2|11634.2|11637.9|11631.9|11640.9|11634.9|11633.6|11627.6|0
1654200300000|2022-06-02 20:05:00|11637.5|11631.5|11638.2|11632.2|11639.8|11633.8|11637|11631|0
1654200600000|2022-06-02 20:10:00|11637.5|11631.5|11632.4|11626.4|11637.9|11631.9|11631.5|11625.5|0
1654200900000|2022-06-02 20:15:00|11632.7|11626.7|11634.7|11628.7|11635.4|11629.4|11631.7|11625.7|0
1654201200000|2022-06-02 20:20:00|11634.5|11628.5|11639.5|11633.5|11639.8|11633.8|11634|11628|0
1654201500000|2022-06-02 20:25:00|11639.3|11633.3|11639.1|11633.1|11641.4|11635.4|11639|11633|0
1654201800000|2022-06-02 20:30:00|11639.5|11633.5|11639.5|11633.5|11640.2|11634.2|11639|11633|0
1654202100000|2022-06-02 20:35:00|11639.2|11633.2|11640.1|11634.1|11640.4|11634.4|11638.6|11632.6|0
1654202400000|2022-06-02 20:40:00|11640|11634|11642.9|11636.9|11642.9|11636.9|11639.7|11633.7|0
1654202700000|2022-06-02 20:45:00|11642.5|11636.5|11642.4|11636.4|11642.5|11636.5|11641.7|11635.7|0
1654203000000|2022-06-02 20:50:00|11642.5|11636.5|11642.9|11636.9|11643.3|11637.3|11642.5|11636.5|0
1654203300000|2022-06-02 20:55:00|11642.5|11636.5|11642.2|11636.2|11642.5|11636.5|11641.8|11635.8|0
1654203600000|2022-06-02 21:00:00|11642|11636|11642.4|11636.4|11642.5|11636.5|11641.3|11635.3|0
1654203900000|2022-06-02 21:05:00|11642.7|11636.7|11642.9|11636.9|11643|11637|11642.4|11636.4|0
1654204200000|2022-06-02 21:10:00|11642.7|11636.7|11642.4|11636.4|11642.9|11636.9|11642.4|11636.4|0
1654204500000|2022-06-02 21:15:00|11642.9|11636.9|11642.4|11636.4|11642.9|11636.9|11642.2|11636.2|0
1654204800000|2022-06-02 21:20:00|11642.7|11636.7|11642.9|11636.9|11643|11637|11642.2|11636.2|0
1654205100000|2022-06-02 21:25:00|11642.5|11636.5|11642.9|11636.9|11642.9|11636.9|11642.4|11636.4|0
1654205400000|2022-06-02 21:30:00|11642.7|11636.7|11642.7|11636.7|11643|11637|11642.7|11636.7|0
1654205700000|2022-06-02 21:35:00|11642.5|11636.5|11642.5|11636.5|11642.7|11636.7|11642.2|11636.2|0
1654206000000|2022-06-02 21:40:00|11642.8|11636.8|11641.1|11635.1|11642.8|11636.8|11641.1|11635.1|0
1654206300000|2022-06-02 21:45:00|11641.3|11635.3|11640.9|11634.9|11641.6|11635.6|11640.9|11634.9|0
1654206600000|2022-06-02 21:50:00|11641.1|11635.1|11640.9|11634.9|11641.1|11635.1|11640.9|11634.9|0
1654206900000|2022-06-02 21:55:00|11641.1|11635.1|11640.9|11634.9|11641.1|11635.1|11640.9|11634.9|0
1654207200000|2022-06-02 22:00:00|11641.1|11635.1|11644.8|11638.8|11645.5|11639.5|11641.1|11635.1|0
1654207500000|2022-06-02 22:05:00|11644.6|11638.6|11655.6|11649.6|11655.8|11649.8|11644.5|11638.5|0
1654207800000|2022-06-02 22:10:00|11655.8|11649.8|11651.7|11645.7|11655.8|11649.8|11651|11645|0
1654208100000|2022-06-02 22:15:00|11651.6|11645.6|11649.8|11643.8|11651.6|11645.6|11649.8|11643.8|0
1654208400000|2022-06-02 22:20:00|11650|11644|11648.4|11642.4|11650|11644|11647.8|11641.8|0
1654208700000|2022-06-02 22:25:00|11648.6|11642.6|11645.5|11639.5|11648.7|11642.7|11645.2|11639.2|0
1654209000000|2022-06-02 22:30:00|11645.2|11639.2|11646.8|11640.8|11647.1|11641.1|11644.8|11638.8|0
1654209300000|2022-06-02 22:35:00|11647|11641|11645.9|11639.9|11647.7|11641.7|11645.7|11639.7|0
1654209600000|2022-06-02 22:40:00|11646.1|11640.1|11645.9|11639.9|11646.4|11640.4|11645.9|11639.9|0
1654209900000|2022-06-02 22:45:00|11646.1|11640.1|11647.5|11641.5|11648|11642|11646.1|11640.1|0
1654210200000|2022-06-02 22:50:00|11647.7|11641.7|11646.8|11640.8|11648|11642|11646.2|11640.2|0
1654210500000|2022-06-02 22:55:00|11647.1|11641.1|11645.7|11639.7|11647.5|11641.5|11644.8|11638.8|0
1654210800000|2022-06-02 23:00:00|11645.4|11639.4|11647.5|11641.5|11648|11642|11645.4|11639.4|0
1654211100000|2022-06-02 23:05:00|11647.7|11641.7|11646.8|11640.8|11649.4|11643.4|11646.1|11640.1|0
1654211400000|2022-06-02 23:10:00|11647.1|11641.1|11649.4|11643.4|11650.7|11644.7|11647.1|11641.1|0
1654211700000|2022-06-02 23:15:00|11649.8|11643.8|11650.3|11644.3|11650.3|11644.3|11648.4|11642.4|0
1654212000000|2022-06-02 23:20:00|11650.7|11644.7|11649.8|11643.8|11651|11645|11648.6|11642.6|0
1654212300000|2022-06-02 23:25:00|11649.6|11643.6|11649.4|11643.4|11650|11644|11648.7|11642.7|0
1654212600000|2022-06-02 23:30:00|11649.3|11643.3|11650.3|11644.3|11651|11645|11648.6|11642.6|0
1654212900000|2022-06-02 23:35:00|11649.4|11643.4|11649.4|11643.4|11650|11644|11648.4|11642.4|0
1654213200000|2022-06-02 23:40:00|11649.3|11643.3|11648|11642|11649.3|11643.3|11647.1|11641.1|0
1654213500000|2022-06-02 23:45:00|11647.5|11641.5|11645.5|11639.5|11647.5|11641.5|11645.5|11639.5|0
1654213800000|2022-06-02 23:50:00|11645.6|11639.6|11647.1|11641.1|11647.5|11641.5|11645|11639|0
1654214100000|2022-06-02 23:55:00|11647.2|11641.2|11646.8|11640.8|11648|11642|11646.1|11640.1|0
1654214400000|2022-06-03 00:00:00|11646.4|11640.4|11645.5|11639.5|11647.1|11641.1|11643.2|11637.2|0
1654214700000|2022-06-03 00:05:00|11645.2|11639.2|11647.5|11641.5|11648.4|11642.4|11645.2|11639.2|0
1654215000000|2022-06-03 00:10:00|11647.7|11641.7|11643|11637|11648.4|11642.4|11643|11637|0
1654215300000|2022-06-03 00:15:00|11643.4|11637.4|11640.2|11634.2|11643.7|11637.7|11635.9|11629.9|0
1654215600000|2022-06-03 00:20:00|11641.3|11635.3|11646.1|11640.1|11649.1|11643.1|11640.3|11634.3|0
1654215900000|2022-06-03 00:25:00|11646.5|11640.5|11647.1|11641.1|11649|11643|11643.2|11637.2|0
1654216200000|2022-06-03 00:30:00|11647.9|11641.9|11649|11643|11654.9|11648.9|11647.1|11641.1|0
1654216500000|2022-06-03 00:35:00|11648.6|11642.6|11647.1|11641.1|11649|11643|11645.1|11639.1|0
1654216800000|2022-06-03 00:40:00|11646.1|11640.1|11643.2|11637.2|11647.1|11641.1|11643.2|11637.2|0
1654217100000|2022-06-03 00:45:00|11642.3|11636.3|11637.4|11631.4|11643.2|11637.2|11637.3|11631.3|0
1654217400000|2022-06-03 00:50:00|11638.2|11632.2|11637.4|11631.4|11639.3|11633.3|11633.5|11627.5|0
1654217700000|2022-06-03 00:55:00|11636.4|11630.4|11631.5|11625.5|11637.4|11631.4|11629.6|11623.6|0
1654218000000|2022-06-03 01:00:00|11631.1|11625.1|11635.4|11629.4|11635.4|11629.4|11630.5|11624.5|0
1654218300000|2022-06-03 01:05:00|11634.5|11628.5|11633.5|11627.5|11637.4|11631.4|11631.5|11625.5|0
1654218600000|2022-06-03 01:10:00|11634.3|11628.3|11635.4|11629.4|11637.4|11631.4|11633.4|11627.4|0
1654218900000|2022-06-03 01:15:00|11634.9|11628.9|11634.1|11628.1|11635.8|11629.8|11633.1|11627.1|0
1654219200000|2022-06-03 01:20:00|11634|11628|11634|11628|11637.6|11631.6|11634|11628|0
1654219500000|2022-06-03 01:25:00|11632.3|11626.3|11634|11628|11634.1|11628.1|11632.2|11626.2|0
1654219800000|2022-06-03 01:30:00|11633.1|11627.1|11634|11628|11635.9|11629.9|11632.3|11626.3|0
1654220100000|2022-06-03 01:35:00|11632.2|11626.2|11634.1|11628.1|11635.9|11629.9|11632.2|11626.2|0
1654220400000|2022-06-03 01:40:00|11635.9|11629.9|11637.7|11631.7|11637.7|11631.7|11635.9|11629.9|0
1654220700000|2022-06-03 01:45:00|11639.3|11633.3|11639.3|11633.3|11641.3|11635.3|11637.4|11631.4|0
1654221000000|2022-06-03 01:50:00|11639.8|11633.8|11639.3|11633.3|11641.3|11635.3|11637.4|11631.4|0
1654221300000|2022-06-03 01:55:00|11639.4|11633.4|11639.3|11633.3|11641.3|11635.3|11639.3|11633.3|0
1654221600000|2022-06-03 02:00:00|11639.8|11633.8|11637.4|11631.4|11641.3|11635.3|11637.4|11631.4|0
1654221900000|2022-06-03 02:05:00|11635.4|11629.4|11635.4|11629.4|11637.4|11631.4|11635.4|11629.4|0
1654222200000|2022-06-03 02:10:00|11634.6|11628.6|11637.4|11631.4|11639.3|11633.3|11633.5|11627.5|0
1654222500000|2022-06-03 02:15:00|11637.6|11631.6|11637.7|11631.7|11639.5|11633.5|11637.6|11631.6|0
1654222800000|2022-06-03 02:20:00|11637.6|11631.6|11639.4|11633.4|11639.5|11633.5|11637.6|11631.6|0
1654223100000|2022-06-03 02:25:00|11637.7|11631.7|11637.6|11631.6|11637.7|11631.7|11637.6|11631.6|0
1654223400000|2022-06-03 02:30:00|11637.7|11631.7|11635.8|11629.8|11639.5|11633.5|11635.8|11629.8|0
1654223700000|2022-06-03 02:35:00|11635.9|11629.9|11635.8|11629.8|11635.9|11629.9|11635.8|11629.8|0
1654224000000|2022-06-03 02:40:00|11636.7|11630.7|11637.6|11631.6|11639.4|11633.4|11636.7|11630.7|0
1654224300000|2022-06-03 02:45:00|11638.2|11632.2|11637.4|11631.4|11639.3|11633.3|11637.4|11631.4|0
1654224600000|2022-06-03 02:50:00|11638.2|11632.2|11639.3|11633.3|11639.3|11633.3|11637.4|11631.4|0
1654224900000|2022-06-03 02:55:00|11638.4|11632.4|11637.4|11631.4|11639.3|11633.3|11637.4|11631.4|0
1654225200000|2022-06-03 03:00:00|11636.5|11630.5|11637.4|11631.4|11637.4|11631.4|11635.4|11629.4|0
1654225500000|2022-06-03 03:05:00|11636.4|11630.4|11635.4|11629.4|11637.4|11631.4|11635.4|11629.4|0
1654225800000|2022-06-03 03:10:00|11635|11629|11633.5|11627.5|11635|11629|11631.5|11625.5|0
1654226100000|2022-06-03 03:15:00|11633|11627|11633.4|11627.4|11633.5|11627.5|11631.5|11625.5|0
1654226400000|2022-06-03 03:20:00|11634.3|11628.3|11635.4|11629.4|11635.4|11629.4|11633.4|11627.4|0
1654226700000|2022-06-03 03:25:00|11635|11629|11635.3|11629.3|11635.4|11629.4|11634.3|11628.3|0
1654227000000|2022-06-03 03:30:00|11634.8|11628.8|11631.4|11625.4|11634.8|11628.8|11631.4|11625.4|0
1654227300000|2022-06-03 03:35:00|11631.1|11625.1|11631.1|11625.1|11631.1|11625.1|11631.1|11625.1|0
1654227600000|2022-06-03 03:40:00|11632|11626|11633.1|11627.1|11634.1|11628.1|11631.1|11625.1|0
1654227900000|2022-06-03 03:45:00|11632.2|11626.2|11631.1|11625.1|11633.1|11627.1|11631.1|11625.1|0
1654228200000|2022-06-03 03:50:00|11631.2|11625.2|11631.2|11625.2|11631.2|11625.2|11629.2|11623.2|0
1654228500000|2022-06-03 03:55:00|11631.1|11625.1|11629.2|11623.2|11631.1|11625.1|11629.2|11623.2|0
1654228800000|2022-06-03 04:00:00|11629.6|11623.6|11633.1|11627.1|11633.1|11627.1|11629.6|11623.6|0
1654230000000|2022-06-03 04:20:00|11634|11628|11633.1|11627.1|11635.1|11629.1|11632.2|11626.2|0
1654230300000|2022-06-03 04:25:00|11634|11628|11635.1|11629.1|11635.1|11629.1|11633.1|11627.1|0
1654230600000|2022-06-03 04:30:00|11635.9|11629.9|11635.1|11629.1|11639|11633|11635.1|11629.1|0
1654230900000|2022-06-03 04:35:00|11634.2|11628.2|11635.1|11629.1|11635.1|11629.1|11633.1|11627.1|0
1654231200000|2022-06-03 04:40:00|11634.7|11628.7|11635.1|11629.1|11635.1|11629.1|11633.1|11627.1|0
1654231500000|2022-06-03 04:45:00|11634.1|11628.1|11633.1|11627.1|11635.1|11629.1|11633.1|11627.1|0
1654231800000|2022-06-03 04:50:00|11631.2|11625.2|11629.2|11623.2|11633.1|11627.1|11629.2|11623.2|0
1654232100000|2022-06-03 04:55:00|11629.6|11623.6|11629.2|11623.2|11630.2|11624.2|11629.2|11623.2|0
1654232400000|2022-06-03 05:00:00|11628.4|11622.4|11629.2|11623.2|11631.2|11625.2|11627.3|11621.3|0
1654232700000|2022-06-03 05:05:00|11630.1|11624.1|11629.2|11623.2|11631.2|11625.2|11629.2|11623.2|0
1654233600000|2022-06-03 05:20:00|11630.1|11624.1|11631.2|11625.2|11633.1|11627.1|11629.2|11623.2|0
1654233900000|2022-06-03 05:25:00|11632.1|11626.1|11635.1|11629.1|11635.1|11629.1|11632.1|11626.1|0
1654234200000|2022-06-03 05:30:00|11635.5|11629.5|11635.1|11629.1|11637|11631|11635.1|11629.1|0
1654234500000|2022-06-03 05:35:00|11634.2|11628.2|11637|11631|11637|11631|11633.1|11627.1|0
1654234800000|2022-06-03 05:40:00|11637.1|11631.1|11633.1|11627.1|11637.1|11631.1|11631.2|11625.2|0
1654235100000|2022-06-03 05:45:00|11633.2|11627.2|11631.2|11625.2|11633.2|11627.2|11631.2|11625.2|0
1654235400000|2022-06-03 05:50:00|11632.1|11626.1|11635.1|11629.1|11635.1|11629.1|11631.2|11625.2|0
1654235700000|2022-06-03 05:55:00|11634.6|11628.6|11635.1|11629.1|11637|11631|11633.1|11627.1|0
1654236000000|2022-06-03 06:00:00|11632.9|11626.9|11628.8|11626.8|11636.8|11634.8|11621.3|11619.3|80
1654236300000|2022-06-03 06:05:00|11629.3|11627.3|11625.8|11623.8|11629.3|11627.3|11619.8|11617.8|39
1654236600000|2022-06-03 06:10:00|11625.3|11623.3|11623.8|11621.8|11627.8|11625.8|11623.8|11621.8|18
1654236900000|2022-06-03 06:15:00|11625.3|11623.3|11627.8|11625.8|11629.8|11627.8|11624.3|11622.3|18
1654237200000|2022-06-03 06:20:00|11628.3|11626.3|11634.8|11632.8|11634.8|11632.8|11625.8|11623.8|23
1654237500000|2022-06-03 06:25:00|11635.3|11633.3|11626.8|11624.8|11636.3|11634.3|11626.8|11624.8|20
1654237800000|2022-06-03 06:30:00|11626.3|11624.3|11630.8|11628.8|11630.8|11628.8|11624.3|11622.3|21
1654238100000|2022-06-03 06:35:00|11630.3|11628.3|11627.8|11625.8|11632.8|11630.8|11627.8|11625.8|19
1654238400000|2022-06-03 06:40:00|11628.3|11626.3|11635.8|11633.8|11635.8|11633.8|11628.3|11626.3|8
1654238700000|2022-06-03 06:45:00|11636.3|11634.3|11631.8|11629.8|11638.3|11636.3|11631.8|11629.8|19
1654239000000|2022-06-03 06:50:00|11631.3|11629.3|11626.8|11624.8|11631.8|11629.8|11625.8|11623.8|21
1654239300000|2022-06-03 06:55:00|11626.3|11624.3|11614.8|11612.8|11627.3|11625.3|11614.8|11612.8|51
1654239600000|2022-06-03 07:00:00|11618.8|11616.8|11613.8|11611.8|11620.8|11618.8|11601.3|11599.3|621
1654239900000|2022-06-03 07:05:00|11612.8|11610.8|11601.8|11599.8|11619.3|11617.3|11598.8|11596.8|414
1654240200000|2022-06-03 07:10:00|11601.3|11599.3|11604.8|11602.8|11605.8|11603.8|11593.8|11591.8|205
1654240500000|2022-06-03 07:15:00|11603.8|11601.8|11601.3|11599.3|11607.8|11605.8|11599.8|11597.8|175
1654240800000|2022-06-03 07:20:00|11601.8|11599.8|11594.8|11592.8|11605.8|11603.8|11593.3|11591.3|147
1654241100000|2022-06-03 07:25:00|11595.3|11593.3|11579.3|11577.3|11595.3|11593.3|11579.3|11577.3|161
1654241400000|2022-06-03 07:30:00|11578.8|11576.8|11578.3|11576.3|11580.8|11578.8|11573.3|11571.3|207
1654241700000|2022-06-03 07:35:00|11577.3|11575.3|11573.8|11571.8|11577.3|11575.3|11568.8|11566.8|144
1654242000000|2022-06-03 07:40:00|11573.3|11571.3|11575.3|11573.3|11577.8|11575.8|11570.3|11568.3|161
1654242300000|2022-06-03 07:45:00|11574.8|11572.8|11573.3|11571.3|11575.8|11573.8|11570.8|11568.8|89
1654242600000|2022-06-03 07:50:00|11572.8|11570.8|11564.8|11562.8|11573.8|11571.8|11562.3|11560.3|103
1654242900000|2022-06-03 07:55:00|11564.3|11562.3|11563.8|11561.8|11569.3|11567.3|11562.8|11560.8|130
1654243200000|2022-06-03 08:00:00|11563.3|11561.3|11567.3|11565.3|11567.8|11565.8|11556.8|11554.8|105
1654243500000|2022-06-03 08:05:00|11567.8|11565.8|11562.8|11560.8|11570.8|11568.8|11562.8|11560.8|123
1654243800000|2022-06-03 08:10:00|11563.3|11561.3|11568.8|11566.8|11571.8|11569.8|11562.3|11560.3|120
1654244100000|2022-06-03 08:15:00|11568.3|11566.3|11568.8|11566.8|11569.8|11567.8|11563.3|11561.3|127
1654244400000|2022-06-03 08:20:00|11569.3|11567.3|11573.8|11571.8|11575.3|11573.3|11567.8|11565.8|82
1654244700000|2022-06-03 08:25:00|11574.3|11572.3|11579.8|11577.8|11579.8|11577.8|11570.3|11568.3|61
1654245000000|2022-06-03 08:30:00|11579.3|11577.3|11581.8|11579.8|11584.3|11582.3|11576.8|11574.8|51
1654245300000|2022-06-03 08:35:00|11581.3|11579.3|11579.8|11577.8|11584.8|11582.8|11579.8|11577.8|62
1654245600000|2022-06-03 08:40:00|11578.8|11576.8|11580.8|11578.8|11582.3|11580.3|11574.8|11572.8|69
1654245900000|2022-06-03 08:45:00|11580.3|11578.3|11575.8|11573.8|11580.8|11578.8|11572.8|11570.8|48
1654246200000|2022-06-03 08:50:00|11576.3|11574.3|11575.8|11573.8|11577.8|11575.8|11574.3|11572.3|61
1654246500000|2022-06-03 08:55:00|11575.3|11573.3|11577.8|11575.8|11578.3|11576.3|11572.8|11570.8|80
1654246800000|2022-06-03 09:00:00|11577.3|11575.3|11568.8|11566.8|11577.8|11575.8|11567.8|11565.8|333
1654247100000|2022-06-03 09:05:00|11568.3|11566.3|11583.8|11581.8|11584.8|11582.8|11568.3|11566.3|87
1654247400000|2022-06-03 09:10:00|11584.3|11582.3|11589.8|11587.8|11591.3|11589.3|11582.8|11580.8|152
1654247700000|2022-06-03 09:15:00|11590.3|11588.3|11583.3|11581.3|11591.8|11589.8|11581.8|11579.8|60
1654248000000|2022-06-03 09:20:00|11583.8|11581.8|11585.8|11583.8|11589.3|11587.3|11583.3|11581.3|72
1654248300000|2022-06-03 09:25:00|11585.3|11583.3|11578.3|11576.3|11586.3|11584.3|11577.8|11575.8|333
1654248600000|2022-06-03 09:30:00|11578.8|11576.8|11576.3|11574.3|11578.8|11576.8|11572.8|11570.8|84
1654248900000|2022-06-03 09:35:00|11576.8|11574.8|11574.3|11572.3|11577.8|11575.8|11572.8|11570.8|56
1654249200000|2022-06-03 09:40:00|11574.8|11572.8|11573.8|11571.8|11576.8|11574.8|11573.3|11571.3|51
1654249500000|2022-06-03 09:45:00|11574.3|11572.3|11574.8|11572.8|11575.8|11573.8|11571.3|11569.3|72
1654249800000|2022-06-03 09:50:00|11574.3|11572.3|11584.8|11582.8|11584.8|11582.8|11574.3|11572.3|144
1654250100000|2022-06-03 09:55:00|11584.3|11582.3|11587.8|11585.8|11587.8|11585.8|11583.3|11581.3|105
1654250400000|2022-06-03 10:00:00|11588.3|11586.3|11587.8|11585.8|11588.8|11586.8|11584.8|11582.8|83
1654250700000|2022-06-03 10:05:00|11587.3|11585.3|11581.8|11579.8|11587.3|11585.3|11581.8|11579.8|51
1654251000000|2022-06-03 10:10:00|11580.8|11578.8|11578.3|11576.3|11584.3|11582.3|11577.8|11575.8|77
1654251300000|2022-06-03 10:15:00|11577.8|11575.8|11580.8|11578.8|11582.3|11580.3|11575.8|11573.8|78
1654251600000|2022-06-03 10:20:00|11580.3|11578.3|11588.8|11586.8|11590.8|11588.8|11580.3|11578.3|66
1654251900000|2022-06-03 10:25:00|11589.3|11587.3|11592.8|11590.8|11594.8|11592.8|11587.3|11585.3|64
1654252200000|2022-06-03 10:30:00|11593.3|11591.3|11593.8|11591.8|11596.8|11594.8|11592.8|11590.8|71
1654252500000|2022-06-03 10:35:00|11593.3|11591.3|11584.3|11582.3|11593.8|11591.8|11583.8|11581.8|73
1654252800000|2022-06-03 10:40:00|11583.8|11581.8|11578.3|11576.3|11586.3|11584.3|11577.3|11575.3|81
1654253100000|2022-06-03 10:45:00|11578.8|11576.8|11574.3|11572.3|11579.3|11577.3|11572.8|11570.8|39
1654253400000|2022-06-03 10:50:00|11573.8|11571.8|11577.3|11575.3|11577.8|11575.8|11573.8|11571.8|69
1654253700000|2022-06-03 10:55:00|11576.8|11574.8|11577.8|11575.8|11577.8|11575.8|11573.8|11571.8|135
1654254000000|2022-06-03 11:00:00|11577.3|11575.3|11573.8|11571.8|11580.3|11578.3|11573.8|11571.8|47
1654254300000|2022-06-03 11:05:00|11573.3|11571.3|11566.3|11564.3|11573.3|11571.3|11565.3|11563.3|246
1654254600000|2022-06-03 11:10:00|11565.8|11563.8|11563.3|11561.3|11567.8|11565.8|11561.8|11559.8|117
1654254900000|2022-06-03 11:15:00|11563.8|11561.8|11567.3|11565.3|11570.8|11568.8|11561.8|11559.8|53
1654255200000|2022-06-03 11:20:00|11566.8|11564.8|11566.8|11564.8|11569.3|11567.3|11565.3|11563.3|22
1654255500000|2022-06-03 11:25:00|11566.3|11564.3|11567.8|11565.8|11569.8|11567.8|11565.3|11563.3|37
1654255800000|2022-06-03 11:30:00|11567.3|11565.3|11569.8|11567.8|11569.8|11567.8|11565.8|11563.8|47
1654256100000|2022-06-03 11:35:00|11569.3|11567.3|11560.8|11558.8|11569.3|11567.3|11559.8|11557.8|54
1654256400000|2022-06-03 11:40:00|11560.7|11558.7|11560.2|11558.2|11562.2|11560.2|11557.7|11555.7|41
1654256700000|2022-06-03 11:45:00|11559.7|11557.7|11566.2|11564.2|11568.2|11566.2|11559.2|11557.2|68
1654257000000|2022-06-03 11:50:00|11565.7|11563.7|11564.7|11562.7|11567.7|11565.7|11563.7|11561.7|70
1654257300000|2022-06-03 11:55:00|11564.2|11562.2|11561.2|11559.2|11565.2|11563.2|11559.7|11557.7|40
1654257600000|2022-06-03 12:00:00|11560.7|11558.7|11572.7|11570.7|11573.7|11571.7|11560.7|11558.7|116
1654257900000|2022-06-03 12:05:00|11573.2|11571.2|11573.7|11571.7|11574.7|11572.7|11570.7|11568.7|64
1654258200000|2022-06-03 12:10:00|11573.2|11571.2|11573.7|11571.7|11577.7|11575.7|11571.7|11569.7|114
1654258500000|2022-06-03 12:15:00|11574.2|11572.2|11572.7|11570.7|11574.2|11572.2|11569.7|11567.7|78
1654258800000|2022-06-03 12:20:00|11573.2|11571.2|11571.7|11569.7|11574.2|11572.2|11564.2|11562.2|90
1654259100000|2022-06-03 12:25:00|11571.2|11569.2|11577.7|11575.7|11577.7|11575.7|11570.7|11568.7|127
1654259400000|2022-06-03 12:30:00|11577.2|11575.2|11582.2|11580.2|11590.7|11588.7|11566.7|11564.7|447
1654259700000|2022-06-03 12:35:00|11581.7|11579.7|11574.2|11572.2|11583.7|11581.7|11571.7|11569.7|142
1654260000000|2022-06-03 12:40:00|11574.7|11572.7|11565.7|11563.7|11574.7|11572.7|11562.7|11560.7|113
1654260300000|2022-06-03 12:45:00|11565.2|11563.2|11564.7|11562.7|11571.7|11569.7|11562.7|11560.7|98
1654260600000|2022-06-03 12:50:00|11565.2|11563.2|11568.7|11566.7|11569.7|11567.7|11562.7|11560.7|91
1654260900000|2022-06-03 12:55:00|11568.2|11566.2|11571.7|11569.7|11572.2|11570.2|11566.7|11564.7|82
1654261200000|2022-06-03 13:00:00|11571.2|11569.2|11574.2|11572.2|11576.7|11574.7|11571.2|11569.2|93
1654261500000|2022-06-03 13:05:00|11573.7|11571.7|11570.2|11568.2|11577.2|11575.2|11567.2|11565.2|107
1654261800000|2022-06-03 13:10:00|11570.7|11568.7|11568.2|11566.2|11570.7|11568.7|11564.7|11562.7|87
1654262100000|2022-06-03 13:15:00|11567.7|11565.7|11567.2|11565.2|11570.7|11568.7|11566.7|11564.7|62
1654262400000|2022-06-03 13:20:00|11566.7|11564.7|11565.2|11563.2|11568.2|11566.2|11563.2|11561.2|121
1654262700000|2022-06-03 13:25:00|11565.7|11563.7|11555.7|11553.7|11565.7|11563.7|11554.7|11552.7|145
1654263000000|2022-06-03 13:30:00|11556.2|11554.2|11564.7|11562.7|11569.7|11567.7|11554.7|11552.7|494
1654263300000|2022-06-03 13:35:00|11564.2|11562.2|11569.7|11567.7|11572.7|11570.7|11557.7|11555.7|218
1654263600000|2022-06-03 13:40:00|11570.7|11568.7|11554.2|11552.2|11574.7|11572.7|11554.2|11552.2|125
1654263900000|2022-06-03 13:45:00|11553.2|11551.2|11562.2|11560.2|11564.7|11562.7|11552.2|11550.2|214
1654264200000|2022-06-03 13:50:00|11562.7|11560.7|11557.2|11555.2|11563.2|11561.2|11554.7|11552.7|153
1654264500000|2022-06-03 13:55:00|11556.7|11554.7|11562.2|11560.2|11566.7|11564.7|11555.7|11553.7|134
1654264800000|2022-06-03 14:00:00|11566.7|11564.7|11559.7|11557.7|11572.2|11570.2|11559.7|11557.7|257
1654265100000|2022-06-03 14:05:00|11558.7|11556.7|11555.7|11553.7|11560.7|11558.7|11546.7|11544.7|212
1654265400000|2022-06-03 14:10:00|11556.2|11554.2|11555.7|11553.7|11557.2|11555.2|11547.2|11545.2|364
1654265700000|2022-06-03 14:15:00|11556.2|11554.2|11555.2|11553.2|11561.2|11559.2|11551.7|11549.7|180
1654266000000|2022-06-03 14:20:00|11554.2|11552.2|11554.2|11552.2|11559.2|11557.2|11548.2|11546.2|209
1654266300000|2022-06-03 14:25:00|11553.7|11551.7|11549.2|11547.2|11554.2|11552.2|11546.2|11544.2|175
1654266600000|2022-06-03 14:30:00|11549.7|11547.7|11550.2|11548.2|11552.2|11550.2|11546.2|11544.2|235
1654266900000|2022-06-03 14:35:00|11550.7|11548.7|11545.7|11543.7|11551.2|11549.2|11540.7|11538.7|312
1654267200000|2022-06-03 14:40:00|11546.2|11544.2|11549.2|11547.2|11549.2|11547.2|11542.2|11540.2|112
1654267500000|2022-06-03 14:45:00|11548.7|11546.7|11553.7|11551.7|11555.7|11553.7|11546.2|11544.2|123
1654267800000|2022-06-03 14:50:00|11553.2|11551.2|11552.2|11550.2|11557.2|11555.2|11549.2|11547.2|265
1654268100000|2022-06-03 14:55:00|11552.7|11550.7|11556.2|11554.2|11558.2|11556.2|11552.2|11550.2|185
1654268400000|2022-06-03 15:00:00|11555.7|11553.7|11542.2|11540.2|11557.2|11555.2|11539.2|11537.2|229
1654268700000|2022-06-03 15:05:00|11541.7|11539.7|11528.2|11526.2|11542.2|11540.2|11528.2|11526.2|158
1654269000000|2022-06-03 15:10:00|11529.2|11527.2|11528.2|11526.2|11529.2|11527.2|11525.2|11523.2|209
1654269300000|2022-06-03 15:15:00|11528.7|11526.7|11535.2|11533.2|11537.7|11535.7|11525.2|11523.2|308
1654269600000|2022-06-03 15:20:00|11533.7|11531.7|11531.7|11529.7|11536.7|11534.7|11530.2|11528.2|231
1654269900000|2022-06-03 15:25:00|11531.2|11529.2|11530.7|11528.7|11533.2|11531.2|11521.2|11519.2|797
1654270200000|2022-06-03 15:30:00|11529.7|11527.7|11538.2|11536.2|11538.2|11536.2|11529.2|11527.2|398
1654270500000|2022-06-03 15:35:00|11537.7|11535.7|11543.2|11541.2|11544.2|11542.2|11536.2|11534.2|213
1654270800000|2022-06-03 15:40:00|11542.7|11540.7|11541.7|11539.7|11546.7|11544.7|11539.2|11537.2|87
1654271100000|2022-06-03 15:45:00|11541.2|11539.2|11531.2|11529.2|11542.7|11540.7|11530.2|11528.2|37
1654271400000|2022-06-03 15:50:00|11530.7|11528.7|11529.7|11527.7|11535.7|11533.7|11526.7|11524.7|20
1654271700000|2022-06-03 15:55:00|11530.2|11528.2|11541.7|11539.7|11543.7|11541.7|11528.7|11526.7|27
1654272000000|2022-06-03 16:00:00|11541.2|11539.2|11553.2|11551.2|11553.7|11551.7|11540.7|11538.7|15
1654272300000|2022-06-03 16:05:00|11552.7|11550.7|11543.2|11541.2|11559.2|11557.2|11542.7|11540.7|25
1654272600000|2022-06-03 16:10:00|11543.7|11541.7|11539.7|11537.7|11543.7|11541.7|11537.7|11535.7|53
1654272900000|2022-06-03 16:15:00|11540.2|11538.2|11534.7|11532.7|11548.7|11546.7|11534.7|11532.7|38
1654273200000|2022-06-03 16:20:00|11534.2|11532.2|11551.7|11549.7|11555.2|11553.2|11532.2|11530.2|13
1654273500000|2022-06-03 16:25:00|11552.2|11550.2|11556.7|11554.7|11556.7|11554.7|11549.7|11547.7|17
1654273800000|2022-06-03 16:30:00|11556.2|11554.2|11548.7|11546.7|11558.2|11556.2|11548.7|11546.7|53
1654274100000|2022-06-03 16:35:00|11548.2|11546.2|11555.7|11553.7|11558.7|11556.7|11547.7|11545.7|20
1654274400000|2022-06-03 16:40:00|11557.2|11555.2|11548.7|11546.7|11557.2|11555.2|11545.2|11543.2|5
1654274700000|2022-06-03 16:45:00|11549.2|11547.2|11555.7|11553.7|11557.7|11555.7|11546.7|11544.7|13
1654275000000|2022-06-03 16:50:00|11555.2|11553.2|11551.7|11549.7|11555.2|11553.2|11547.2|11545.2|24
1654275300000|2022-06-03 16:55:00|11551.2|11549.2|11553.2|11551.2|11554.2|11552.2|11549.2|11547.2|30
1654275600000|2022-06-03 17:00:00|11553.7|11551.7|11564.2|11562.2|11566.2|11564.2|11550.7|11548.7|9
1654275900000|2022-06-03 17:05:00|11563.7|11561.7|11562.7|11560.7|11567.2|11565.2|11562.2|11560.2|5
1654276200000|2022-06-03 17:10:00|11563.2|11561.2|11557.7|11555.7|11566.7|11564.7|11557.7|11555.7|12
1654276500000|2022-06-03 17:15:00|11557.2|11555.2|11544.7|11542.7|11557.2|11555.2|11543.7|11541.7|7
1654276800000|2022-06-03 17:20:00|11545.7|11543.7|11548.2|11546.2|11550.2|11548.2|11545.7|11543.7|1
1654277100000|2022-06-03 17:25:00|11548.7|11546.7|11548.2|11546.2|11553.2|11551.2|11545.2|11543.2|15
1654277400000|2022-06-03 17:30:00|11547.7|11545.7|11550.7|11548.7|11551.7|11549.7|11543.7|11541.7|5
1654277700000|2022-06-03 17:35:00|11551.2|11549.2|11548.7|11546.7|11556.7|11554.7|11547.7|11545.7|15
1654278000000|2022-06-03 17:40:00|11549.2|11547.2|11543.2|11541.2|11549.2|11547.2|11540.2|11538.2|4
1654278300000|2022-06-03 17:45:00|11542.7|11540.7|11548.7|11546.7|11548.7|11546.7|11539.2|11537.2|4
1654278600000|2022-06-03 17:50:00|11548.2|11546.2|11545.7|11543.7|11550.7|11548.7|11545.7|11543.7|2
1654278900000|2022-06-03 17:55:00|11545.2|11543.2|11545.7|11543.7|11548.7|11546.7|11544.2|11542.2|2
1654279200000|2022-06-03 18:00:00|11545.2|11543.2|11547.7|11545.7|11550.2|11548.2|11542.2|11540.2|11
1654279500000|2022-06-03 18:05:00|11547.2|11545.2|11548.7|11546.7|11551.7|11549.7|11547.2|11545.2|0
1654279800000|2022-06-03 18:10:00|11548.2|11546.2|11552.2|11550.2|11553.2|11551.2|11548.2|11546.2|8
1654280100000|2022-06-03 18:15:00|11551.7|11549.7|11555.2|11553.2|11556.2|11554.2|11548.2|11546.2|2
1654280400000|2022-06-03 18:20:00|11554.7|11552.7|11552.7|11550.7|11555.2|11553.2|11550.2|11548.2|4
1654280700000|2022-06-03 18:25:00|11552.2|11550.2|11565.7|11563.7|11565.7|11563.7|11552.2|11550.2|4
1654281000000|2022-06-03 18:30:00|11565.2|11563.2|11557.7|11555.7|11565.2|11563.2|11556.2|11554.2|4
1654281300000|2022-06-03 18:35:00|11558.2|11556.2|11552.2|11550.2|11559.2|11557.2|11549.2|11547.2|2
1654281600000|2022-06-03 18:40:00|11551.7|11549.7|11555.7|11553.7|11555.7|11553.7|11551.2|11549.2|2
1654281900000|2022-06-03 18:45:00|11556.2|11554.2|11560.2|11558.2|11560.7|11558.7|11554.7|11552.7|3
1654282200000|2022-06-03 18:50:00|11560.7|11558.7|11560.2|11558.2|11562.2|11560.2|11557.7|11555.7|5
1654282500000|2022-06-03 18:55:00|11560.7|11558.7|11559.7|11557.7|11561.7|11559.7|11556.7|11554.7|5
1654282800000|2022-06-03 19:00:00|11560.2|11558.2|11559.7|11557.7|11561.7|11559.7|11553.7|11551.7|3
1654283100000|2022-06-03 19:05:00|11559.2|11557.2|11549.2|11547.2|11559.2|11557.2|11545.7|11543.7|6
1654283400000|2022-06-03 19:10:00|11549.7|11547.7|11539.2|11537.2|11550.2|11548.2|11538.2|11536.2|11
1654283700000|2022-06-03 19:15:00|11537.2|11535.2|11536.2|11534.2|11538.2|11536.2|11534.2|11532.2|11
1654284000000|2022-06-03 19:20:00|11538.2|11536.2|11538.7|11536.7|11542.7|11540.7|11537.2|11535.2|9
1654284300000|2022-06-03 19:25:00|11539.2|11537.2|11541.2|11539.2|11542.7|11540.7|11538.7|11536.7|0
1654284600000|2022-06-03 19:30:00|11540.7|11538.7|11540.7|11538.7|11544.7|11542.7|11539.2|11537.2|6
1654284900000|2022-06-03 19:35:00|11541.2|11539.2|11548.7|11546.7|11550.7|11548.7|11539.7|11537.7|3
1654285200000|2022-06-03 19:40:00|11548.2|11546.2|11539.7|11537.7|11548.7|11546.7|11538.7|11536.7|4
1654285500000|2022-06-03 19:45:00|11538.2|11536.2|11543.2|11541.2|11546.7|11544.7|11537.7|11535.7|6
1654285800000|2022-06-03 19:50:00|11540.2|11538.2|11559.2|11557.2|11561.2|11559.2|11537.2|11535.2|67
1654286100000|2022-06-03 19:55:00|11558.7|11556.7|11540.5|11534.5|11560.2|11558.2|11532.7|11530.7|48
1654286400000|2022-06-03 20:00:00|11543.8|11537.8|11542.9|11536.9|11545.1|11539.1|11538.6|11532.6|0
1654286700000|2022-06-03 20:05:00|11543|11537|11548|11542|11548.7|11542.7|11542.5|11536.5|0
1654287000000|2022-06-03 20:10:00|11548.4|11542.4|11550.7|11544.7|11551.6|11545.6|11547.1|11541.1|0
1654287300000|2022-06-03 20:15:00|11550.3|11544.3|11546.8|11540.8|11550.3|11544.3|11545.2|11539.2|0
1654287600000|2022-06-03 20:20:00|11547|11541|11547.5|11541.5|11549.1|11543.1|11546.8|11540.8|0
1654287900000|2022-06-03 20:25:00|11547.7|11541.7|11546.1|11540.1|11548|11542|11545.2|11539.2|0
1654288200000|2022-06-03 20:30:00|11545.7|11539.7|11545.5|11539.5|11546.8|11540.8|11544.1|11538.1|0
1654288500000|2022-06-03 20:35:00|11545.7|11539.7|11547.5|11541.5|11547.7|11541.7|11544.8|11538.8|0
1654288800000|2022-06-03 20:40:00|11547.7|11541.7|11548.2|11542.2|11548.4|11542.4|11547.1|11541.1|0
1654289100000|2022-06-03 20:45:00|11548|11542|11549.4|11543.4|11549.4|11543.4|11546.6|11540.6|0
1654289400000|2022-06-03 20:50:00|11549.6|11543.6|11546.4|11540.4|11550|11544|11545.7|11539.7|0
1654289700000|2022-06-03 20:55:00|11546.8|11540.8|11546|11540|11547.1|11541.1|11544.5|11538.5|0
1654466400000|2022-06-05 22:00:00|11554.5|11548.5|11556.1|11550.1|11557.8|11551.8|11553.2|11547.2|0
1654466700000|2022-06-05 22:05:00|11555.9|11549.9|11552.6|11546.6|11558.3|11552.3|11552.1|11546.1|0
1654467000000|2022-06-05 22:10:00|11552.4|11546.4|11547.8|11541.8|11552.4|11546.4|11547.1|11541.1|0
1654467300000|2022-06-05 22:15:00|11547.6|11541.6|11545.6|11539.6|11549.1|11543.1|11544.7|11538.7|0
1654467600000|2022-06-05 22:20:00|11545.8|11539.8|11546.4|11540.4|11548.7|11542.7|11545.6|11539.6|0
1654467900000|2022-06-05 22:25:00|11546.5|11540.5|11543.2|11537.2|11549.1|11543.1|11542.3|11536.3|0
1654468200000|2022-06-05 22:30:00|11543.4|11537.4|11543|11537|11545.1|11539.1|11541.9|11535.9|0
1654468500000|2022-06-05 22:35:00|11543.2|11537.2|11547.6|11541.6|11548.4|11542.4|11543.2|11537.2|0
1654468800000|2022-06-05 22:40:00|11547.7|11541.7|11546.7|11540.7|11549.1|11543.1|11546|11540|0
1654469100000|2022-06-05 22:45:00|11546.9|11540.9|11548.4|11542.4|11549.1|11543.1|11546.9|11540.9|0
1654469400000|2022-06-05 22:50:00|11548.6|11542.6|11546.7|11540.7|11549.1|11543.1|11546.7|11540.7|0
1654469700000|2022-06-05 22:55:00|11547.1|11541.1|11547.5|11541.5|11547.6|11541.6|11545.6|11539.6|0
1654470000000|2022-06-05 23:00:00|11547.6|11541.6|11546|11540|11547.6|11541.6|11544.3|11538.3|0
1654470300000|2022-06-05 23:05:00|11545.8|11539.8|11546.2|11540.2|11547.5|11541.5|11545.3|11539.3|0
1654470600000|2022-06-05 23:10:00|11546.4|11540.4|11547.5|11541.5|11547.6|11541.6|11546.4|11540.4|0
1654470900000|2022-06-05 23:15:00|11547.6|11541.6|11547.5|11541.5|11547.6|11541.6|11546.7|11540.7|0
1654471200000|2022-06-05 23:20:00|11547.4|11541.4|11547.6|11541.6|11547.6|11541.6|11546.7|11540.7|0
1654471500000|2022-06-05 23:25:00|11547.5|11541.5|11547.5|11541.5|11547.6|11541.6|11547.1|11541.1|0
1654471800000|2022-06-05 23:30:00|11547.6|11541.6|11547.1|11541.1|11548|11542|11547.1|11541.1|0
1654472100000|2022-06-05 23:35:00|11547.5|11541.5|11544.5|11538.5|11547.5|11541.5|11542.7|11536.7|0
1654472400000|2022-06-05 23:40:00|11544.7|11538.7|11547.6|11541.6|11547.6|11541.6|11544.3|11538.3|0
1654472700000|2022-06-05 23:45:00|11547.7|11541.7|11551.5|11545.5|11553.2|11547.2|11547.7|11541.7|0
1654473000000|2022-06-05 23:50:00|11551.9|11545.9|11549.5|11543.5|11551.9|11545.9|11548.7|11542.7|0
1654473300000|2022-06-05 23:55:00|11549.1|11543.1|11547.5|11541.5|11549.7|11543.7|11547.1|11541.1|0
1654473600000|2022-06-06 00:00:00|11547.4|11541.4|11550|11544|11551.9|11545.9|11541.9|11535.9|0
1654473900000|2022-06-06 00:05:00|11549.7|11543.7|11551.9|11545.9|11552.4|11546.4|11548|11542|0
1654474200000|2022-06-06 00:10:00|11551.5|11545.5|11554.5|11548.5|11554.5|11548.5|11551.5|11545.5|0
1654474500000|2022-06-06 00:15:00|11547.4|11541.4|11550.5|11544.5|11553|11547|11546.9|11540.9|0
1654474800000|2022-06-06 00:20:00|11550|11544|11553.4|11547.4|11553.4|11547.4|11547.5|11541.5|0
1654475100000|2022-06-06 00:25:00|11552.9|11546.9|11548.5|11542.5|11552.9|11546.9|11547.5|11541.5|0
1654475400000|2022-06-06 00:30:00|11548.9|11542.9|11546.6|11540.6|11549.5|11543.5|11545.6|11539.6|0
1654475700000|2022-06-06 00:35:00|11546.1|11540.1|11541.7|11535.7|11547.5|11541.5|11541.7|11535.7|0
1654476000000|2022-06-06 00:40:00|11540.8|11534.8|11543.6|11537.6|11545.6|11539.6|11539.7|11533.7|0
1654476300000|2022-06-06 00:45:00|11549.1|11543.1|11552.7|11546.7|11552.8|11546.8|11547.2|11541.2|0
1654476600000|2022-06-06 00:50:00|11552.8|11546.8|11553|11547|11553|11547|11550.9|11544.9|0
1654476900000|2022-06-06 00:55:00|11551.2|11545.2|11553|11547|11554.8|11548.8|11551.2|11545.2|0
1654477200000|2022-06-06 01:00:00|11552.9|11546.9|11549.4|11543.4|11553|11547|11547.5|11541.5|0
1654477500000|2022-06-06 01:05:00|11549.3|11543.3|11551.2|11545.2|11551.2|11545.2|11547.5|11541.5|0
1654477800000|2022-06-06 01:10:00|11549.4|11543.4|11554.8|11548.8|11554.9|11548.9|11549.4|11543.4|0
1654478100000|2022-06-06 01:15:00|11550.6|11544.6|11550.8|11544.8|11553.7|11547.7|11549.8|11543.8|0
1654478400000|2022-06-06 01:20:00|11550.3|11544.3|11549.8|11543.8|11553.7|11547.7|11549.8|11543.8|0
1654478700000|2022-06-06 01:25:00|11550.6|11544.6|11551.7|11545.7|11551.8|11545.8|11549.8|11543.8|0
1654479000000|2022-06-06 01:30:00|11554.9|11548.9|11547.7|11541.7|11554.9|11548.9|11545.8|11539.8|0
1654479300000|2022-06-06 01:35:00|11547.6|11541.6|11549.5|11543.5|11549.5|11543.5|11545.9|11539.9|0
1654479600000|2022-06-06 01:40:00|11549.4|11543.4|11549.5|11543.5|11551.3|11545.3|11547.6|11541.6|0
1654479900000|2022-06-06 01:45:00|11542|11536|11549.8|11543.8|11549.8|11543.8|11542|11536|0
1654480200000|2022-06-06 01:50:00|11550.6|11544.6|11553.7|11547.7|11555.7|11549.7|11550.6|11544.6|0
1654480500000|2022-06-06 01:55:00|11554.7|11548.7|11555.7|11549.7|11555.7|11549.7|11551.8|11545.8|0
1654480800000|2022-06-06 02:00:00|11556.5|11550.5|11556.1|11550.1|11560|11554|11554.1|11548.1|0
1654481100000|2022-06-06 02:05:00|11556.5|11550.5|11558|11552|11560|11554|11556.1|11550.1|0
1654481400000|2022-06-06 02:10:00|11558.9|11552.9|11560|11554|11561.9|11555.9|11558.9|11552.9|0
1654481700000|2022-06-06 02:15:00|11559.1|11553.1|11560|11554|11560|11554|11558|11552|0
1654482000000|2022-06-06 02:20:00|11560.8|11554.8|11558|11552|11561.9|11555.9|11558|11552|0
1654482300000|2022-06-06 02:25:00|11557.2|11551.2|11558|11552|11560|11554|11556.1|11550.1|0
1654482600000|2022-06-06 02:30:00|11562.6|11556.6|11564.4|11558.4|11566.2|11560.2|11560.8|11554.8|0
1654482900000|2022-06-06 02:35:00|11564.5|11558.5|11568.1|11562.1|11568.1|11562.1|11564.5|11558.5|0
1654483200000|2022-06-06 02:40:00|11567.2|11561.2|11569.8|11563.8|11569.9|11563.9|11566.3|11560.3|0
1654483500000|2022-06-06 02:45:00|11569.9|11563.9|11568|11562|11569.9|11563.9|11568|11562|0
1654483800000|2022-06-06 02:50:00|11568.1|11562.1|11569.8|11563.8|11569.9|11563.9|11568|11562|0
1654484100000|2022-06-06 02:55:00|11568.1|11562.1|11568.1|11562.1|11569.9|11563.9|11568.1|11562.1|0
1654484400000|2022-06-06 03:00:00|11569|11563|11566.3|11560.3|11569|11563|11566.2|11560.2|0
1654484700000|2022-06-06 03:05:00|11568.1|11562.1|11569.9|11563.9|11569.9|11563.9|11568.1|11562.1|0
1654485000000|2022-06-06 03:10:00|11569.8|11563.8|11569.9|11563.9|11569.9|11563.9|11568.1|11562.1|0
1654485300000|2022-06-06 03:15:00|11571.7|11565.7|11571.7|11565.7|11573.5|11567.5|11569.9|11563.9|0
1654485600000|2022-06-06 03:20:00|11570.8|11564.8|11571.7|11565.7|11573.5|11567.5|11570.8|11564.8|0
1654486200000|2022-06-06 03:30:00|11568.2|11562.2|11571.7|11565.7|11571.7|11565.7|11567.8|11561.8|0
1654486500000|2022-06-06 03:35:00|11572.5|11566.5|11571.7|11565.7|11573.6|11567.6|11569.7|11563.7|0
1654486800000|2022-06-06 03:40:00|11571.3|11565.3|11571.7|11565.7|11572.7|11566.7|11570.7|11564.7|0
1654487100000|2022-06-06 03:45:00|11576.2|11570.2|11575.4|11569.4|11577.1|11571.1|11575.3|11569.3|0
1654487400000|2022-06-06 03:50:00|11575.3|11569.3|11573.5|11567.5|11575.3|11569.3|11573.5|11567.5|0
1654488000000|2022-06-06 04:00:00|11568.9|11562.9|11567.8|11561.8|11568.9|11562.9|11565.8|11559.8|0
1654488300000|2022-06-06 04:05:00|11568.6|11562.6|11571.7|11565.7|11571.7|11565.7|11568.6|11562.6|0
1654488600000|2022-06-06 04:10:00|11572.1|11566.1|11575.6|11569.6|11575.6|11569.6|11571.7|11565.7|0
1654488900000|2022-06-06 04:15:00|11576|11570|11577.5|11571.5|11577.5|11571.5|11573.6|11567.6|0
1654489200000|2022-06-06 04:20:00|11576.7|11570.7|11576.6|11570.6|11577.5|11571.5|11575.6|11569.6|0
1654489500000|2022-06-06 04:25:00|11577|11571|11579.5|11573.5|11579.5|11573.5|11577|11571|0
1654489800000|2022-06-06 04:30:00|11581.6|11575.6|11582.5|11576.5|11582.5|11576.5|11580.7|11574.7|0
1654490100000|2022-06-06 04:35:00|11581.6|11575.6|11582.5|11576.5|11582.5|11576.5|11581.6|11575.6|0
1654490400000|2022-06-06 04:40:00|11580.7|11574.7|11580.7|11574.7|11581.6|11575.6|11580.7|11574.7|0
1654490700000|2022-06-06 04:45:00|11580.8|11574.8|11582.5|11576.5|11582.5|11576.5|11580.7|11574.7|0
1654491000000|2022-06-06 04:50:00|11580.7|11574.7|11580.7|11574.7|11582.5|11576.5|11578.9|11572.9|0
1654491300000|2022-06-06 04:55:00|11578.9|11572.9|11580.7|11574.7|11580.7|11574.7|11578.9|11572.9|0
1654491600000|2022-06-06 05:00:00|11578|11572|11578.5|11572.5|11579.5|11573.5|11577.5|11571.5|0
1654491900000|2022-06-06 05:05:00|11578.9|11572.9|11581.6|11575.6|11581.6|11575.6|11578.5|11572.5|0
1654492200000|2022-06-06 05:10:00|11581.5|11575.5|11577.6|11571.6|11581.6|11575.6|11577.6|11571.6|0
1654492500000|2022-06-06 05:15:00|11579.9|11573.9|11577.2|11571.2|11579.9|11573.9|11577.1|11571.1|0
1654492800000|2022-06-06 05:20:00|11577.1|11571.1|11577.2|11571.2|11577.2|11571.2|11575.3|11569.3|0
1654493100000|2022-06-06 05:25:00|11577.1|11571.1|11577.1|11571.1|11577.2|11571.2|11573.5|11567.5|0
1654493400000|2022-06-06 05:30:00|11575.4|11569.4|11577.2|11571.2|11579|11573|11575.3|11569.3|0
1654493700000|2022-06-06 05:35:00|11579|11573|11580.8|11574.8|11580.8|11574.8|11577.2|11571.2|0
1654494000000|2022-06-06 05:40:00|11579|11573|11579.1|11573.1|11579.1|11573.1|11579|11573|0
1654494300000|2022-06-06 05:45:00|11574.8|11568.8|11569.9|11563.9|11575.7|11569.7|11569.9|11563.9|0
1654494600000|2022-06-06 05:50:00|11570.3|11564.3|11569.9|11563.9|11570.8|11564.8|11567.9|11561.9|0
1654494900000|2022-06-06 05:55:00|11570.3|11564.3|11570.2|11564.2|11573.8|11567.8|11569.9|11563.9|0
1654495200000|2022-06-06 06:00:00|11570.8|11564.8|11583.2|11577.2|11583.2|11577.2|11568.5|11562.5|0
1654495500000|2022-06-06 06:05:00|11581|11575|11578.8|11572.8|11581|11575|11574.2|11568.2|0
1654495800000|2022-06-06 06:10:00|11579.9|11573.9|11576.4|11570.4|11579.9|11573.9|11576.4|11570.4|0
1654496100000|2022-06-06 06:15:00|11577.1|11571.1|11580.7|11574.7|11582.5|11576.5|11575.3|11569.3|0
1654496400000|2022-06-06 06:20:00|11581.6|11575.6|11584.1|11578.1|11584.3|11578.3|11581.6|11575.6|0
1654496700000|2022-06-06 06:25:00|11585.8|11579.8|11585.9|11579.9|11585.9|11579.9|11584|11578|0
1654497000000|2022-06-06 06:30:00|11587.7|11581.7|11587.5|11581.5|11594.9|11588.9|11587.5|11581.5|0
1654497300000|2022-06-06 06:35:00|11589.3|11583.3|11592.9|11586.9|11592.9|11586.9|11587.5|11581.5|0
1654497600000|2022-06-06 06:40:00|11594.7|11588.7|11592|11586|11594.7|11588.7|11591.1|11585.1|0
1654497900000|2022-06-06 06:45:00|11592.9|11586.9|11591.2|11585.2|11594.7|11588.7|11589.4|11583.4|0
1654498200000|2022-06-06 06:50:00|11589.4|11583.4|11591.2|11585.2|11593|11587|11587.6|11581.6|0
1654498500000|2022-06-06 06:55:00|11592.1|11586.1|11598.1|11592.1|11598.2|11592.2|11592.1|11586.1|0
1654498800000|2022-06-06 07:00:00|11598.2|11592.2|11609.2|11603.2|11610.9|11604.9|11592.8|11586.8|0
1654499100000|2022-06-06 07:05:00|11611|11605|11609.2|11603.2|11611|11605|11605.6|11599.6|0
1654499400000|2022-06-06 07:10:00|11611|11605|11605.7|11599.7|11611|11605|11603.8|11597.8|0
1654499700000|2022-06-06 07:15:00|11603.9|11597.9|11600.4|11594.4|11604|11598|11598.2|11592.2|0
1654500000000|2022-06-06 07:20:00|11601.3|11595.3|11609.4|11603.4|11612.9|11606.9|11596.8|11590.8|0
1654500300000|2022-06-06 07:25:00|11611.1|11605.1|11602.2|11596.2|11611.2|11605.2|11600.4|11594.4|0
1654500600000|2022-06-06 07:30:00|11600.4|11594.4|11596.6|11590.6|11600.4|11594.4|11593.2|11587.2|0
1654500900000|2022-06-06 07:35:00|11596.5|11590.5|11598.5|11592.5|11598.5|11592.5|11593|11587|0
1654501200000|2022-06-06 07:40:00|11600.3|11594.3|11598.4|11592.4|11602|11596|11596.6|11590.6|0
1654501500000|2022-06-06 07:45:00|11596.6|11590.6|11602|11596|11603.8|11597.8|11596.6|11590.6|0
1654501800000|2022-06-06 07:50:00|11600.2|11594.2|11609.4|11603.4|11613.1|11607.1|11600.2|11594.2|0
1654502100000|2022-06-06 07:55:00|11607.6|11601.6|11613.1|11607.1|11613.1|11607.1|11607.6|11601.6|0
1654502400000|2022-06-06 08:00:00|11613|11607|11620|11614|11622.1|11616.1|11613|11607|0
1654502700000|2022-06-06 08:05:00|11621.8|11615.8|11620.4|11614.4|11623.5|11617.5|11614.6|11608.6|0
1654503000000|2022-06-06 08:10:00|11618.7|11612.7|11622.6|11616.6|11626.2|11620.2|11618.6|11612.6|0
1654503300000|2022-06-06 08:15:00|11624.4|11618.4|11617.3|11611.3|11626.3|11620.3|11615.5|11609.5|0
1654503600000|2022-06-06 08:20:00|11619.1|11613.1|11620.9|11614.9|11620.9|11614.9|11617.3|11611.3|0
1654503900000|2022-06-06 08:25:00|11622.6|11616.6|11626.2|11620.2|11626.2|11620.2|11620.9|11614.9|0
1654504200000|2022-06-06 08:30:00|11626.3|11620.3|11622.6|11616.6|11628.1|11622.1|11622.6|11616.6|0
1654504500000|2022-06-06 08:35:00|11624.4|11618.4|11626.1|11620.1|11626.1|11620.1|11624.3|11618.3|0
1654504800000|2022-06-06 08:40:00|11627.9|11621.9|11629.4|11623.4|11633.3|11627.3|11627.9|11621.9|0
1654505100000|2022-06-06 08:45:00|11627.6|11621.6|11629.5|11623.5|11629.5|11623.5|11625.8|11619.8|0
1654505400000|2022-06-06 08:50:00|11629.4|11623.4|11634.8|11628.8|11634.8|11628.8|11627.6|11621.6|0
1654505700000|2022-06-06 08:55:00|11633|11627|11631|11625|11633|11627|11631|11625|0
1654506000000|2022-06-06 09:00:00|11631.1|11625.1|11628.8|11622.8|11632.8|11626.8|11627|11621|0
1654506300000|2022-06-06 09:05:00|11630.5|11624.5|11626.3|11620.3|11630.6|11624.6|11626.3|11620.3|0
1654506600000|2022-06-06 09:10:00|11628|11622|11626.1|11620.1|11628.1|11622.1|11624.5|11618.5|0
1654506900000|2022-06-06 09:15:00|11626|11620|11624.2|11618.2|11626|11620|11622.4|11616.4|0
1654507200000|2022-06-06 09:20:00|11622.4|11616.4|11625.9|11619.9|11626|11620|11622.4|11616.4|0
1654507500000|2022-06-06 09:25:00|11626|11620|11626|11620|11626|11620|11622.3|11616.3|0
1654507800000|2022-06-06 09:30:00|11624.2|11618.2|11626|11620|11626|11620|11622.4|11616.4|0
1654508100000|2022-06-06 09:35:00|11625.9|11619.9|11617|11611|11625.9|11619.9|11616.9|11610.9|0
1654508400000|2022-06-06 09:40:00|11616.9|11610.9|11616.9|11610.9|11620.5|11614.5|11615.1|11609.1|0
1654508700000|2022-06-06 09:45:00|11617|11611|11622.4|11616.4|11624.1|11618.1|11617|11611|0
1654509000000|2022-06-06 09:50:00|11622.3|11616.3|11618.7|11612.7|11622.4|11616.4|11618.7|11612.7|0
1654509300000|2022-06-06 09:55:00|11618.8|11612.8|11622.4|11616.4|11622.4|11616.4|11616.9|11610.9|0
1654509600000|2022-06-06 10:00:00|11622.3|11616.3|11623.8|11617.8|11625.6|11619.6|11620.1|11614.1|0
1654509900000|2022-06-06 10:05:00|11625.5|11619.5|11625.6|11619.6|11625.6|11619.6|11623.7|11617.7|0
1654510200000|2022-06-06 10:10:00|11625.5|11619.5|11623.8|11617.8|11627.3|11621.3|11622|11616|0
1654510500000|2022-06-06 10:15:00|11622|11616|11623.7|11617.7|11625.5|11619.5|11621.9|11615.9|0
1654510800000|2022-06-06 10:20:00|11621.9|11615.9|11623.8|11617.8|11625.5|11619.5|11621.9|11615.9|0
1654511100000|2022-06-06 10:25:00|11625.6|11619.6|11625.5|11619.5|11627.3|11621.3|11623.7|11617.7|0
1654511400000|2022-06-06 10:30:00|11625.6|11619.6|11625.6|11619.6|11625.6|11619.6|11623.7|11617.7|0
1654511700000|2022-06-06 10:35:00|11626.5|11620.5|11623.7|11617.7|11627.4|11621.4|11623.7|11617.7|0
1654512000000|2022-06-06 10:40:00|11623.8|11617.8|11623.8|11617.8|11625.5|11619.5|11622|11616|0
1654512300000|2022-06-06 10:45:00|11622|11616|11621.5|11615.5|11623.8|11617.8|11620.2|11614.2|0
1654512600000|2022-06-06 10:50:00|11619.7|11613.7|11623.3|11617.3|11623.3|11617.3|11619.7|11613.7|0
1654512900000|2022-06-06 10:55:00|11625.1|11619.1|11623.3|11617.3|11625.1|11619.1|11623.3|11617.3|0
1654513200000|2022-06-06 11:00:00|11623.2|11617.2|11623.2|11617.2|11623.3|11617.3|11621.5|11615.5|0
1654513500000|2022-06-06 11:05:00|11621.5|11615.5|11623.2|11617.2|11625|11619|11621.5|11615.5|0
1654513800000|2022-06-06 11:10:00|11623.3|11617.3|11621.5|11615.5|11623.3|11617.3|11621.5|11615.5|0
1654514100000|2022-06-06 11:15:00|11619.7|11613.7|11621.5|11615.5|11623.3|11617.3|11617.9|11611.9|0
1654514400000|2022-06-06 11:20:00|11621.6|11615.6|11626.9|11620.9|11627|11621|11621.5|11615.5|0
1654514700000|2022-06-06 11:25:00|11627|11621|11623.4|11617.4|11627|11621|11623.3|11617.3|0
1654515000000|2022-06-06 11:30:00|11625.1|11619.1|11625.1|11619.1|11625.2|11619.2|11623.3|11617.3|0
1654515300000|2022-06-06 11:35:00|11626|11620|11625.1|11619.1|11626.9|11620.9|11623.3|11617.3|0
1654515600000|2022-06-06 11:40:00|11623.3|11617.3|11620.8|11614.8|11623.3|11617.3|11620.8|11614.8|0
1654515900000|2022-06-06 11:45:00|11622.6|11616.6|11618.8|11612.8|11622.6|11616.6|11617|11611|0
1654516200000|2022-06-06 11:50:00|11620.6|11614.6|11625.1|11619.1|11625.1|11619.1|11618.8|11612.8|0
1654516500000|2022-06-06 11:55:00|11626.8|11620.8|11632.2|11626.2|11632.2|11626.2|11625|11619|0
1654516800000|2022-06-06 12:00:00|11632.3|11626.3|11628.5|11622.5|11633.9|11627.9|11628.5|11622.5|0
1654517100000|2022-06-06 12:05:00|11630.3|11624.3|11632.1|11626.1|11632.2|11626.2|11626.7|11620.7|0
1654517400000|2022-06-06 12:10:00|11633.9|11627.9|11636.9|11630.9|11637|11631|11632.1|11626.1|0
1654517700000|2022-06-06 12:15:00|11637|11631|11636.9|11630.9|11638.7|11632.7|11636.9|11630.9|0
1654518000000|2022-06-06 12:20:00|11635.1|11629.1|11634.9|11628.9|11636.9|11630.9|11633.2|11627.2|0
1654518300000|2022-06-06 12:25:00|11635|11629|11640.2|11634.2|11642.1|11636.1|11634.9|11628.9|0
1654518600000|2022-06-06 12:30:00|11638.4|11632.4|11642.1|11636.1|11643.8|11637.8|11638.4|11632.4|0
1654518900000|2022-06-06 12:35:00|11642.2|11636.2|11645.7|11639.7|11645.7|11639.7|11642.1|11636.1|0
1654519200000|2022-06-06 12:40:00|11644|11638|11645.4|11639.4|11645.7|11639.7|11642.1|11636.1|0
1654519500000|2022-06-06 12:45:00|11645.5|11639.5|11647.3|11641.3|11651|11645|11645.4|11639.4|0
1654519800000|2022-06-06 12:50:00|11647.2|11641.2|11644.9|11638.9|11647.2|11641.2|11644.9|11638.9|0
1654520100000|2022-06-06 12:55:00|11643.1|11637.1|11644.7|11638.7|11646.7|11640.7|11642.9|11636.9|0
1654520400000|2022-06-06 13:00:00|11642.9|11636.9|11643.2|11637.2|11644.9|11638.9|11641.3|11635.3|0
1654520700000|2022-06-06 13:05:00|11643.1|11637.1|11643.3|11637.3|11645.1|11639.1|11643.1|11637.1|0
1654521000000|2022-06-06 13:10:00|11643.2|11637.2|11648.6|11642.6|11648.6|11642.6|11643.2|11637.2|0
1654521300000|2022-06-06 13:15:00|11648.5|11642.5|11644.9|11638.9|11648.6|11642.6|11644.7|11638.7|0
1654521600000|2022-06-06 13:20:00|11646.6|11640.6|11648.3|11642.3|11648.3|11642.3|11642.9|11636.9|0
1654521900000|2022-06-06 13:25:00|11646.5|11640.5|11646.5|11640.5|11648.3|11642.3|11644.7|11638.7|0
1654522200000|2022-06-06 13:30:00|11648.3|11642.3|11648.2|11642.2|11652.1|11646.1|11642.7|11636.7|0
1654522500000|2022-06-06 13:35:00|11648.3|11642.3|11644.5|11638.5|11650.1|11644.1|11640.7|11634.7|0
1654522800000|2022-06-06 13:40:00|11643.6|11637.6|11648.2|11642.2|11653.9|11647.9|11642.7|11636.7|0
1654523100000|2022-06-06 13:45:00|11648.3|11642.3|11642.7|11636.7|11650.1|11644.1|11638.9|11632.9|0
1654523400000|2022-06-06 13:50:00|11640.9|11634.9|11648|11642|11648.2|11642.2|11637.2|11631.2|0
1654523700000|2022-06-06 13:55:00|11648.1|11642.1|11655.5|11649.5|11655.5|11649.5|11646.2|11640.2|0
1654524000000|2022-06-06 14:00:00|11655.6|11649.6|11661.3|11655.3|11666.7|11660.7|11653.7|11647.7|0
1654524300000|2022-06-06 14:05:00|11663.1|11657.1|11661.2|11655.2|11666.7|11660.7|11659.4|11653.4|0
1654524600000|2022-06-06 14:10:00|11661.3|11655.3|11659.5|11653.5|11663.1|11657.1|11657.7|11651.7|0
1654524900000|2022-06-06 14:15:00|11659.6|11653.6|11654|11648|11659.6|11653.6|11650.4|11644.4|0
1654525200000|2022-06-06 14:20:00|11654.1|11648.1|11653.9|11647.9|11657.6|11651.6|11652.1|11646.1|0
1654525500000|2022-06-06 14:25:00|11652.2|11646.2|11662.8|11656.8|11664.8|11658.8|11650.3|11644.3|0
1654525800000|2022-06-06 14:30:00|11662.9|11656.9|11664.9|11658.9|11668.6|11662.6|11662.8|11656.8|0
1654526100000|2022-06-06 14:35:00|11666.7|11660.7|11661.4|11655.4|11666.7|11660.7|11661.1|11655.1|0
1654526400000|2022-06-06 14:40:00|11662.3|11656.3|11661.4|11655.4|11663.3|11657.3|11657.6|11651.6|0
1654526700000|2022-06-06 14:45:00|11661.5|11655.5|11663.3|11657.3|11665|11659|11657.8|11651.8|0
1654527000000|2022-06-06 14:50:00|11665|11659|11661.3|11655.3|11665.1|11659.1|11659.5|11653.5|0
1654527300000|2022-06-06 14:55:00|11663|11657|11663.5|11657.5|11665.3|11659.3|11661.6|11655.6|0
1654527600000|2022-06-06 15:00:00|11663.6|11657.6|11663.6|11657.6|11667.4|11661.4|11663.5|11657.5|0
1654527900000|2022-06-06 15:05:00|11663.5|11657.5|11654.4|11648.4|11665.5|11659.5|11654.4|11648.4|0
1654528200000|2022-06-06 15:10:00|11654.3|11648.3|11647|11641|11654.4|11648.4|11643.2|11637.2|0
1654528500000|2022-06-06 15:15:00|11646.9|11640.9|11632.7|11626.7|11647|11641|11632.2|11626.2|0
1654528800000|2022-06-06 15:20:00|11630.9|11624.9|11634.8|11628.8|11636.7|11630.7|11629.1|11623.1|0
1654529100000|2022-06-06 15:25:00|11634.7|11628.7|11640.2|11634.2|11640.3|11634.3|11631.2|11625.2|0
1654529400000|2022-06-06 15:30:00|11638.4|11632.4|11635.7|11629.7|11643.9|11637.9|11635.6|11629.6|0
1654529700000|2022-06-06 15:35:00|11633.9|11627.9|11630.8|11624.8|11635.7|11629.7|11628.4|11622.4|0
1654530000000|2022-06-06 15:40:00|11630.9|11624.9|11638.5|11632.5|11638.5|11632.5|11629.1|11623.1|0
1654530300000|2022-06-06 15:45:00|11638.4|11632.4|11634.7|11628.7|11643.9|11637.9|11634.7|11628.7|0
1654530600000|2022-06-06 15:50:00|11634.8|11628.8|11635.7|11629.7|11638.5|11632.5|11632.9|11626.9|0
1654530900000|2022-06-06 15:55:00|11634.8|11628.8|11634.9|11628.9|11638.5|11632.5|11634.7|11628.7|0
1654531200000|2022-06-06 16:00:00|11634.8|11628.8|11621.7|11615.7|11636.6|11630.6|11618|11612|0
1654531500000|2022-06-06 16:05:00|11620|11614|11618|11612|11623.6|11617.6|11618|11612|0
1654531800000|2022-06-06 16:10:00|11616.3|11610.3|11610.7|11604.7|11616.3|11610.3|11610.3|11604.3|0
1654532100000|2022-06-06 16:15:00|11610.6|11604.6|11612.6|11606.6|11614.4|11608.4|11607.1|11601.1|0
1654532400000|2022-06-06 16:20:00|11612.5|11606.5|11610.6|11604.6|11616.2|11610.2|11610.6|11604.6|0
1654532700000|2022-06-06 16:25:00|11610.7|11604.7|11607|11601|11612.6|11606.6|11605.2|11599.2|0
1654533000000|2022-06-06 16:30:00|11605.3|11599.3|11612.5|11606.5|11612.5|11606.5|11603.2|11597.2|0
1654533300000|2022-06-06 16:35:00|11610.7|11604.7|11617.9|11611.9|11617.9|11611.9|11610.7|11604.7|0
1654533600000|2022-06-06 16:40:00|11617|11611|11618.1|11612.1|11619.9|11613.9|11616.1|11610.1|0
1654533900000|2022-06-06 16:45:00|11618|11612|11618.1|11612.1|11619.9|11613.9|11616.2|11610.2|0
1654534200000|2022-06-06 16:50:00|11618|11612|11616.3|11610.3|11618.1|11612.1|11612.5|11606.5|0
1654534500000|2022-06-06 16:55:00|11618.1|11612.1|11621.8|11615.8|11623.6|11617.6|11618.1|11612.1|0
1654534800000|2022-06-06 17:00:00|11621.7|11615.7|11618|11612|11621.8|11615.8|11616.2|11610.2|0
1654535100000|2022-06-06 17:05:00|11619.8|11613.8|11621.7|11615.7|11623.5|11617.5|11619.8|11613.8|0
1654535400000|2022-06-06 17:10:00|11621.6|11615.6|11616.2|11610.2|11621.7|11615.7|11614.3|11608.3|0
1654535700000|2022-06-06 17:15:00|11616.1|11610.1|11614.4|11608.4|11616.2|11610.2|11610.6|11604.6|0
1654536000000|2022-06-06 17:20:00|11614.3|11608.3|11612.6|11606.6|11616.3|11610.3|11610.6|11604.6|0
1654536300000|2022-06-06 17:25:00|11612.5|11606.5|11616.2|11610.2|11616.3|11610.3|11612.5|11606.5|0
1654536600000|2022-06-06 17:30:00|11614.4|11608.4|11616.4|11610.4|11619.9|11613.9|11614.4|11608.4|0
1654536900000|2022-06-06 17:35:00|11616.3|11610.3|11622.1|11616.1|11625.7|11619.7|11614.5|11608.5|0
1654537200000|2022-06-06 17:40:00|11623.8|11617.8|11627.6|11621.6|11627.7|11621.7|11622|11616|0
1654537500000|2022-06-06 17:45:00|11627.7|11621.7|11624.1|11618.1|11627.7|11621.7|11620.4|11614.4|0
1654537800000|2022-06-06 17:50:00|11625.9|11619.9|11627.7|11621.7|11627.8|11621.8|11624.1|11618.1|0
1654538100000|2022-06-06 17:55:00|11629.5|11623.5|11632.4|11626.4|11632.4|11626.4|11629.5|11623.5|0
1654538400000|2022-06-06 18:00:00|11634.1|11628.1|11632.3|11626.3|11634.1|11628.1|11628.7|11622.7|0
1654538700000|2022-06-06 18:05:00|11630.5|11624.5|11628.7|11622.7|11632.4|11626.4|11625|11619|0
1654539000000|2022-06-06 18:10:00|11628.6|11622.6|11625|11619|11628.7|11622.7|11625|11619|0
1654539300000|2022-06-06 18:15:00|11624.9|11618.9|11624.9|11618.9|11626.8|11620.8|11621.2|11615.2|0
1654539600000|2022-06-06 18:20:00|11624.8|11618.8|11615.6|11609.6|11624.9|11618.9|11613.7|11607.7|0
1654539900000|2022-06-06 18:25:00|11613.8|11607.8|11610.1|11604.1|11615.6|11609.6|11608.2|11602.2|0
1654540200000|2022-06-06 18:30:00|11610|11604|11611.9|11605.9|11611.9|11605.9|11606.4|11600.4|0
1654540500000|2022-06-06 18:35:00|11612|11606|11609.1|11603.1|11613.7|11607.7|11608.1|11602.1|0
1654540800000|2022-06-06 18:40:00|11610|11604|11614|11608|11615.7|11609.7|11608.1|11602.1|0
1654541100000|2022-06-06 18:45:00|11613.9|11607.9|11613.9|11607.9|11617.6|11611.6|11613.9|11607.9|0
1654541400000|2022-06-06 18:50:00|11613.8|11607.8|11612.1|11606.1|11613.9|11607.9|11604.6|11598.6|0
1654541700000|2022-06-06 18:55:00|11612|11606|11612.1|11606.1|11615.8|11609.8|11610.2|11604.2|0
1654542000000|2022-06-06 19:00:00|11612|11606|11612.1|11606.1|11615.8|11609.8|11608.4|11602.4|0
1654542300000|2022-06-06 19:05:00|11612|11606|11610.2|11604.2|11613.9|11607.9|11608.3|11602.3|0
1654542600000|2022-06-06 19:10:00|11610.1|11604.1|11610.1|11604.1|11612.1|11606.1|11606.5|11600.5|0
1654542900000|2022-06-06 19:15:00|11610.2|11604.2|11606.4|11600.4|11613.9|11607.9|11606.3|11600.3|0
1654543200000|2022-06-06 19:20:00|11606.3|11600.3|11608.2|11602.2|11611.9|11605.9|11602.6|11596.6|0
1654543500000|2022-06-06 19:25:00|11610|11604|11610.2|11604.2|11612.1|11606.1|11606.6|11600.6|0
1654543800000|2022-06-06 19:30:00|11610.1|11604.1|11610.2|11604.2|11614.8|11608.8|11608.3|11602.3|0
1654544100000|2022-06-06 19:35:00|11610.3|11604.3|11608.3|11602.3|11612.1|11606.1|11604.6|11598.6|0
1654544400000|2022-06-06 19:40:00|11608.2|11602.2|11621.2|11615.2|11621.2|11615.2|11606.5|11600.5|0
1654544700000|2022-06-06 19:45:00|11619.4|11613.4|11613.8|11607.8|11621.3|11615.3|11611.9|11605.9|0
1654545000000|2022-06-06 19:50:00|11614|11608|11624.8|11618.8|11624.9|11618.9|11614|11608|0
1654545300000|2022-06-06 19:55:00|11623|11617|11617.6|11611.6|11626.8|11620.8|11617.5|11611.5|0
1654545600000|2022-06-06 20:00:00|11615.7|11609.7|11613.1|11607.1|11617|11611|11611.8|11605.8|0
1654545900000|2022-06-06 20:05:00|11613.3|11607.3|11612.9|11606.9|11615.3|11609.3|11611.8|11605.8|0
1654546200000|2022-06-06 20:10:00|11612.6|11606.6|11612.2|11606.2|11615.3|11609.3|11611.8|11605.8|0
1654546500000|2022-06-06 20:15:00|11611.8|11605.8|11615.2|11609.2|11616.1|11610.1|11611.8|11605.8|0
1654546800000|2022-06-06 20:20:00|11614.8|11608.8|11615.4|11609.4|11616.3|11610.3|11614.8|11608.8|0
1654547100000|2022-06-06 20:25:00|11615.5|11609.5|11613.9|11607.9|11615.9|11609.9|11613.5|11607.5|0
1654547400000|2022-06-06 20:30:00|11614.1|11608.1|11616.8|11610.8|11617.2|11611.2|11613.9|11607.9|0
1654547700000|2022-06-06 20:35:00|11617.2|11611.2|11618.3|11612.3|11618.7|11612.7|11615.9|11609.9|0
1654548000000|2022-06-06 20:40:00|11618.5|11612.5|11617.9|11611.9|11618.5|11612.5|11617.2|11611.2|0
1654548300000|2022-06-06 20:45:00|11617.6|11611.6|11617.6|11611.6|11618.1|11612.1|11617.2|11611.2|0
1654548600000|2022-06-06 20:50:00|11617.2|11611.2|11619.6|11613.6|11619.9|11613.9|11617.2|11611.2|0
1654548900000|2022-06-06 20:55:00|11619.8|11613.8|11617.6|11611.6|11620.3|11614.3|11617.4|11611.4|0
1654549200000|2022-06-06 21:00:00|11617.7|11611.7|11618.1|11612.1|11618.1|11612.1|11617.6|11611.6|0
1654549500000|2022-06-06 21:05:00|11618.3|11612.3|11618.3|11612.3|11618.9|11612.9|11618.1|11612.1|0
1654549800000|2022-06-06 21:10:00|11618.8|11612.8|11618.1|11612.1|11618.8|11612.8|11616.6|11610.6|0
1654550100000|2022-06-06 21:15:00|11618.5|11612.5|11617.9|11611.9|11618.7|11612.7|11617.9|11611.9|0
1654550400000|2022-06-06 21:20:00|11618.3|11612.3|11617.7|11611.7|11618.3|11612.3|11617.4|11611.4|0
1654550700000|2022-06-06 21:25:00|11617.6|11611.6|11618.1|11612.1|11618.1|11612.1|11617.6|11611.6|0
1654551000000|2022-06-06 21:30:00|11617.7|11611.7|11616.6|11610.6|11617.7|11611.7|11616.6|11610.6|0
1654551300000|2022-06-06 21:35:00|11616.3|11610.3|11616.8|11610.8|11617.4|11611.4|11616.1|11610.1|0
1654551600000|2022-06-06 21:40:00|11617|11611|11617.4|11611.4|11617.4|11611.4|11617|11611|0
1654551900000|2022-06-06 21:45:00|11617.7|11611.7|11618.1|11612.1|11618.3|11612.3|11617.7|11611.7|0
1654552200000|2022-06-06 21:50:00|11617.7|11611.7|11618.1|11612.1|11618.1|11612.1|11617.7|11611.7|0
1654552500000|2022-06-06 21:55:00|11618.7|11612.7|11618.8|11612.8|11618.8|11612.8|11618.7|11612.7|0
1654552800000|2022-06-06 22:00:00|11618.5|11612.5|11619|11613|11621.4|11615.4|11617.2|11611.2|0
1654553100000|2022-06-06 22:05:00|11619.2|11613.2|11616.8|11610.8|11620.3|11614.3|11616.8|11610.8|0
1654553400000|2022-06-06 22:10:00|11617.2|11611.2|11618.7|11612.7|11619.2|11613.2|11616.6|11610.6|0
1654553700000|2022-06-06 22:15:00|11618.5|11612.5|11616.6|11610.6|11619|11613|11615.5|11609.5|0
1654554000000|2022-06-06 22:20:00|11616.5|11610.5|11613.7|11607.7|11616.6|11610.6|11613.3|11607.3|0
1654554300000|2022-06-06 22:25:00|11613.5|11607.5|11614.3|11608.3|11615.2|11609.2|11613.2|11607.2|0
1654554600000|2022-06-06 22:30:00|11614.4|11608.4|11612.4|11606.4|11614.8|11608.8|11611.9|11605.9|0
1654554900000|2022-06-06 22:35:00|11612.6|11606.6|11610.4|11604.4|11614.3|11608.3|11609.5|11603.5|0
1654555200000|2022-06-06 22:40:00|11610.8|11604.8|11611|11605|11612.2|11606.2|11609.7|11603.7|0
1654555500000|2022-06-06 22:45:00|11610.8|11604.8|11612.1|11606.1|11613.5|11607.5|11610.8|11604.8|0
1654555800000|2022-06-06 22:50:00|11611.9|11605.9|11611.9|11605.9|11613.9|11607.9|11611.5|11605.5|0
1654556100000|2022-06-06 22:55:00|11613.6|11607.6|11611.5|11605.5|11613.6|11607.6|11610|11604|0
1654556400000|2022-06-06 23:00:00|11611.7|11605.7|11612.4|11606.4|11612.4|11606.4|11610.4|11604.4|0
1654556700000|2022-06-06 23:05:00|11612.2|11606.2|11614.4|11608.4|11614.6|11608.6|11612.1|11606.1|0
1654557000000|2022-06-06 23:10:00|11614.3|11608.3|11615.2|11609.2|11615.5|11609.5|11613.9|11607.9|0
1654557300000|2022-06-06 23:15:00|11615.5|11609.5|11615.2|11609.2|11615.5|11609.5|11614.8|11608.8|0
1654557600000|2022-06-06 23:20:00|11615.5|11609.5|11614.3|11608.3|11615.5|11609.5|11614.3|11608.3|0
1654557900000|2022-06-06 23:25:00|11614.4|11608.4|11615|11609|11615.5|11609.5|11614.3|11608.3|0
1654558200000|2022-06-06 23:30:00|11614.8|11608.8|11614.8|11608.8|11615.5|11609.5|11614.8|11608.8|0
1654558500000|2022-06-06 23:35:00|11615|11609|11614.3|11608.3|11615.5|11609.5|11613.9|11607.9|0
1654558800000|2022-06-06 23:40:00|11614.4|11608.4|11615.2|11609.2|11615.2|11609.2|11613.3|11607.3|0
1654559100000|2022-06-06 23:45:00|11615.4|11609.4|11619.9|11613.9|11619.9|11613.9|11615.2|11609.2|0
1654559400000|2022-06-06 23:50:00|11620|11614|11620.3|11614.3|11622|11616|11619|11613|0
1654559700000|2022-06-06 23:55:00|11620.1|11614.1|11618.3|11612.3|11621.6|11615.6|11618.3|11612.3|0
1654560000000|2022-06-07 00:00:00|11618.5|11612.5|11608.8|11602.8|11619|11613|11608.4|11602.4|0
1654560300000|2022-06-07 00:05:00|11608.7|11602.7|11606|11600|11608.9|11602.9|11605.6|11599.6|0
1654560600000|2022-06-07 00:10:00|11606.2|11600.2|11604.7|11598.7|11606.4|11600.4|11603.6|11597.6|0
1654560900000|2022-06-07 00:15:00|11612.2|11606.2|11612.6|11606.6|11617.1|11611.1|11610.1|11604.1|0
1654561200000|2022-06-07 00:20:00|11612.2|11606.2|11606.6|11600.6|11612.6|11606.6|11604.6|11598.6|0
1654561500000|2022-06-07 00:25:00|11606.5|11600.5|11606.6|11600.6|11608.5|11602.5|11604.6|11598.6|0
1654561800000|2022-06-07 00:30:00|11598.6|11592.6|11591.9|11585.9|11598.6|11592.6|11590.1|11584.1|0
1654562100000|2022-06-07 00:35:00|11591.8|11585.8|11597.3|11591.3|11597.4|11591.4|11591.8|11585.8|0
1654562400000|2022-06-07 00:40:00|11597.4|11591.4|11600.9|11594.9|11600.9|11594.9|11597.3|11591.3|0
1654562700000|2022-06-07 00:45:00|11607.7|11601.7|11608.1|11602.1|11608.1|11602.1|11604.2|11598.2|0
1654563000000|2022-06-07 00:50:00|11608.5|11602.5|11605.7|11599.7|11609.1|11603.1|11602.3|11596.3|0
1654563300000|2022-06-07 00:55:00|11605.2|11599.2|11606.2|11600.2|11608.1|11602.1|11604.2|11598.2|0
1654563600000|2022-06-07 01:00:00|11600.9|11594.9|11602.8|11596.8|11602.8|11596.8|11600.9|11594.9|0
1654563900000|2022-06-07 01:05:00|11602.7|11596.7|11602.7|11596.7|11604.6|11598.6|11601.8|11595.8|0
1654564200000|2022-06-07 01:10:00|11602.8|11596.8|11599.1|11593.1|11602.8|11596.8|11598.2|11592.2|0
1654564500000|2022-06-07 01:15:00|11599.2|11593.2|11602.8|11596.8|11603.7|11597.7|11598.2|11592.2|0
1654564800000|2022-06-07 01:20:00|11601|11595|11597.4|11591.4|11601|11595|11597.4|11591.4|0
1654565100000|2022-06-07 01:25:00|11597.3|11591.3|11576.9|11570.9|11597.3|11591.3|11573.2|11567.2|0
1654565400000|2022-06-07 01:30:00|11583.3|11577.3|11588.3|11582.3|11590.2|11584.2|11580.4|11574.4|0
1654565700000|2022-06-07 01:35:00|11588.2|11582.2|11592.1|11586.1|11594.1|11588.1|11588.2|11582.2|0
1654566000000|2022-06-07 01:40:00|11591.7|11585.7|11596.1|11590.1|11598|11592|11591.2|11585.2|0
1654566300000|2022-06-07 01:45:00|11596|11590|11599|11593|11600|11594|11596|11590|0
1654566600000|2022-06-07 01:50:00|11599.4|11593.4|11594.1|11588.1|11599.9|11593.9|11594.1|11588.1|0
1654566900000|2022-06-07 01:55:00|11593.3|11587.3|11592.2|11586.2|11593.3|11587.3|11588.3|11582.3|0
1654567200000|2022-06-07 02:00:00|11592.6|11586.6|11592.2|11586.2|11594.1|11588.1|11590.2|11584.2|0
1654567500000|2022-06-07 02:05:00|11593.1|11587.1|11587.3|11581.3|11593.2|11587.2|11587.3|11581.3|0
1654567800000|2022-06-07 02:10:00|11587.7|11581.7|11585.8|11579.8|11588.2|11582.2|11584.3|11578.3|0
1654568100000|2022-06-07 02:15:00|11586.2|11580.2|11585.8|11579.8|11587.8|11581.8|11585.8|11579.8|0
1654568400000|2022-06-07 02:20:00|11586.6|11580.6|11591.7|11585.7|11591.7|11585.7|11586.6|11580.6|0
1654568700000|2022-06-07 02:25:00|11591.6|11585.6|11589.7|11583.7|11591.7|11585.7|11589.7|11583.7|0
1654569000000|2022-06-07 02:30:00|11590.1|11584.1|11587.7|11581.7|11590.7|11584.7|11587.7|11581.7|0
1654569300000|2022-06-07 02:35:00|11587.8|11581.8|11587.7|11581.7|11589.7|11583.7|11585.8|11579.8|0
1654569600000|2022-06-07 02:40:00|11587.8|11581.8|11585.8|11579.8|11587.8|11581.8|11585.8|11579.8|0
1654569900000|2022-06-07 02:45:00|11578.2|11572.2|11579.9|11573.9|11580.8|11574.8|11578.1|11572.1|0
1654570200000|2022-06-07 02:50:00|11580|11574|11581.7|11575.7|11581.8|11575.8|11580|11574|0
1654570500000|2022-06-07 02:55:00|11579.9|11573.9|11581.7|11575.7|11581.7|11575.7|11579|11573|0
1654570800000|2022-06-07 03:00:00|11581.8|11575.8|11581.7|11575.7|11582.6|11576.6|11581.7|11575.7|0
1654571100000|2022-06-07 03:05:00|11583.5|11577.5|11581.7|11575.7|11583.5|11577.5|11581.7|11575.7|0
1654571400000|2022-06-07 03:10:00|11579.9|11573.9|11585.3|11579.3|11585.4|11579.4|11579.9|11573.9|0
1654571700000|2022-06-07 03:15:00|11592.5|11586.5|11595.7|11589.7|11597.5|11591.5|11592.5|11586.5|0
1654572000000|2022-06-07 03:20:00|11593.7|11587.7|11597.6|11591.6|11597.6|11591.6|11593.7|11587.7|0
1654572300000|2022-06-07 03:25:00|11597.2|11591.2|11595.7|11589.7|11599.6|11593.6|11595.7|11589.7|0
1654572600000|2022-06-07 03:30:00|11587.5|11581.5|11587.4|11581.4|11589.2|11583.2|11587.4|11581.4|0
1654572900000|2022-06-07 03:35:00|11587.5|11581.5|11589.3|11583.3|11589.3|11583.3|11585.6|11579.6|0
1654573200000|2022-06-07 03:40:00|11589.2|11583.2|11587.5|11581.5|11589.3|11583.3|11586.6|11580.6|0
1654573500000|2022-06-07 03:45:00|11587.6|11581.6|11589.3|11583.3|11589.3|11583.3|11587.6|11581.6|0
1654573800000|2022-06-07 03:50:00|11588.4|11582.4|11589.4|11583.4|11590.3|11584.3|11587.5|11581.5|0
1654574100000|2022-06-07 03:55:00|11589.3|11583.3|11585.7|11579.7|11589.4|11583.4|11585.7|11579.7|0
1654574400000|2022-06-07 04:00:00|11585.6|11579.6|11585.6|11579.6|11585.7|11579.7|11583.8|11577.8|0
1654574700000|2022-06-07 04:05:00|11584.7|11578.7|11584.7|11578.7|11585.7|11579.7|11583.8|11577.8|0
1654575000000|2022-06-07 04:10:00|11585.6|11579.6|11583.9|11577.9|11585.7|11579.7|11583.9|11577.9|0
1654575300000|2022-06-07 04:15:00|11590.3|11584.3|11589.9|11583.9|11590.9|11584.9|11587.9|11581.9|0
1654575600000|2022-06-07 04:20:00|11590.7|11584.7|11591.8|11585.8|11591.8|11585.8|11589.9|11583.9|0
1654575900000|2022-06-07 04:25:00|11591.9|11585.9|11593.8|11587.8|11593.8|11587.8|11590.9|11584.9|0
1654576200000|2022-06-07 04:30:00|11592.9|11586.9|11584|11578|11593.8|11587.8|11584|11578|0
1654576500000|2022-06-07 04:35:00|11584.9|11578.9|11586|11580|11587.9|11581.9|11584.9|11578.9|0
1654576800000|2022-06-07 04:40:00|11586.8|11580.8|11585.9|11579.9|11587.9|11581.9|11585|11579|0
1654577100000|2022-06-07 04:45:00|11580.1|11574.1|11578.4|11572.4|11580.2|11574.2|11578.3|11572.3|0
1654577400000|2022-06-07 04:50:00|11580.2|11574.2|11578.4|11572.4|11580.2|11574.2|11578.4|11572.4|0
1654577700000|2022-06-07 04:55:00|11579.3|11573.3|11582.5|11576.5|11584.3|11578.3|11579.3|11573.3|0
1654578000000|2022-06-07 05:00:00|11582.4|11576.4|11584.3|11578.3|11584.3|11578.3|11582.4|11576.4|0
1654578300000|2022-06-07 05:05:00|11584.2|11578.2|11579.7|11573.7|11584.2|11578.2|11579.7|11573.7|0
1654578600000|2022-06-07 05:10:00|11578.8|11572.8|11577|11571|11578.9|11572.9|11577|11571|0
1654578900000|2022-06-07 05:15:00|11583.4|11577.4|11586.4|11580.4|11586.4|11580.4|11582.5|11576.5|0
1654579200000|2022-06-07 05:20:00|11585.5|11579.5|11580.5|11574.5|11586.4|11580.4|11579.6|11573.6|0
1654579500000|2022-06-07 05:25:00|11580.1|11574.1|11576.5|11570.5|11580.5|11574.5|11576.5|11570.5|0
1654579800000|2022-06-07 05:30:00|11571.3|11565.3|11573.1|11567.1|11574.9|11568.9|11571.2|11565.2|0
1654580100000|2022-06-07 05:35:00|11573.2|11567.2|11573.1|11567.1|11575|11569|11571.3|11565.3|0
1654580400000|2022-06-07 05:40:00|11573.2|11567.2|11574.9|11568.9|11576.7|11570.7|11573.1|11567.1|0
1654580700000|2022-06-07 05:45:00|11574.1|11568.1|11576.7|11570.7|11576.8|11570.8|11573.1|11567.1|0
1654581000000|2022-06-07 05:50:00|11576.8|11570.8|11576.7|11570.7|11578.5|11572.5|11574.9|11568.9|0
1654581300000|2022-06-07 05:55:00|11576.8|11570.8|11576.7|11570.7|11578.6|11572.6|11576.7|11570.7|0
1654581600000|2022-06-07 06:00:00|11554.7|11552.7|11572.7|11570.7|11581.7|11579.7|11538.2|11536.2|178
1654581900000|2022-06-07 06:05:00|11572.2|11570.2|11569.2|11567.2|11581.2|11579.2|11566.2|11564.2|129
1654582200000|2022-06-07 06:10:00|11568.7|11566.7|11572.2|11570.2|11574.2|11572.2|11567.7|11565.7|36
1654582500000|2022-06-07 06:15:00|11571.7|11569.7|11563.2|11561.2|11573.2|11571.2|11563.2|11561.2|55
1654582800000|2022-06-07 06:20:00|11563.7|11561.7|11565.2|11563.2|11568.2|11566.2|11561.2|11559.2|53
1654583100000|2022-06-07 06:25:00|11565.7|11563.7|11573.7|11571.7|11576.7|11574.7|11565.2|11563.2|26
1654583400000|2022-06-07 06:30:00|11574.2|11572.2|11564.7|11562.7|11575.2|11573.2|11564.7|11562.7|6
1654583700000|2022-06-07 06:35:00|11565.2|11563.2|11567.2|11565.2|11568.7|11566.7|11564.2|11562.2|14
1654584000000|2022-06-07 06:40:00|11567.7|11565.7|11562.2|11560.2|11570.7|11568.7|11561.7|11559.7|6
1654584300000|2022-06-07 06:45:00|11561.7|11559.7|11563.7|11561.7|11563.7|11561.7|11556.2|11554.2|20
1654584600000|2022-06-07 06:50:00|11563.2|11561.2|11572.7|11570.7|11575.2|11573.2|11563.2|11561.2|36
1654584900000|2022-06-07 06:55:00|11573.2|11571.2|11559.2|11557.2|11575.7|11573.7|11559.2|11557.2|108
1654585200000|2022-06-07 07:00:00|11553.7|11551.7|11564.7|11562.7|11574.7|11572.7|11544.2|11542.2|1456
1654585500000|2022-06-07 07:05:00|11565.2|11563.2|11573.7|11571.7|11577.7|11575.7|11552.2|11550.2|533
1654585800000|2022-06-07 07:10:00|11572.7|11570.7|11562.7|11560.7|11578.2|11576.2|11559.7|11557.7|405
1654586100000|2022-06-07 07:15:00|11562.2|11560.2|11547.7|11545.7|11564.7|11562.7|11547.2|11545.2|308
1654586400000|2022-06-07 07:20:00|11546.7|11544.7|11554.7|11552.7|11555.2|11553.2|11546.2|11544.2|282
1654586700000|2022-06-07 07:25:00|11555.2|11553.2|11560.2|11558.2|11566.2|11564.2|11551.2|11549.2|357
1654587000000|2022-06-07 07:30:00|11561.2|11559.2|11554.7|11552.7|11567.2|11565.2|11552.7|11550.7|330
1654587300000|2022-06-07 07:35:00|11554.2|11552.2|11548.7|11546.7|11557.2|11555.2|11547.7|11545.7|167
1654587600000|2022-06-07 07:40:00|11548.2|11546.2|11559.2|11557.2|11562.2|11560.2|11545.7|11543.7|319
1654587900000|2022-06-07 07:45:00|11558.7|11556.7|11567.7|11565.7|11572.2|11570.2|11558.2|11556.2|300
1654588200000|2022-06-07 07:50:00|11568.2|11566.2|11551.2|11549.2|11568.2|11566.2|11551.2|11549.2|196
1654588500000|2022-06-07 07:55:00|11551.7|11549.7|11561.7|11559.7|11561.7|11559.7|11551.2|11549.2|150
1654588800000|2022-06-07 08:00:00|11561.2|11559.2|11570.2|11568.2|11571.2|11569.2|11557.7|11555.7|425
1654589100000|2022-06-07 08:05:00|11571.2|11569.2|11570.2|11568.2|11580.2|11578.2|11567.7|11565.7|421
1654589400000|2022-06-07 08:10:00|11570.7|11568.7|11565.2|11563.2|11576.7|11574.7|11564.7|11562.7|157
1654589700000|2022-06-07 08:15:00|11565.7|11563.7|11560.7|11558.7|11566.2|11564.2|11560.2|11558.2|142
1654590000000|2022-06-07 08:20:00|11560.2|11558.2|11557.2|11555.2|11561.2|11559.2|11556.7|11554.7|136
1654590300000|2022-06-07 08:25:00|11556.7|11554.7|11553.2|11551.2|11561.7|11559.7|11552.2|11550.2|100
1654590600000|2022-06-07 08:30:00|11552.7|11550.7|11555.7|11553.7|11560.2|11558.2|11551.2|11549.2|110
1654590900000|2022-06-07 08:35:00|11555.2|11553.2|11561.2|11559.2|11562.7|11560.7|11552.7|11550.7|126
1654591200000|2022-06-07 08:40:00|11560.7|11558.7|11546.2|11544.2|11561.2|11559.2|11546.2|11544.2|338
1654591500000|2022-06-07 08:45:00|11547.2|11545.2|11531.2|11529.2|11548.2|11546.2|11530.2|11528.2|496
1654591800000|2022-06-07 08:50:00|11530.2|11528.2|11537.2|11535.2|11537.2|11535.2|11530.2|11528.2|227
1654592100000|2022-06-07 08:55:00|11536.7|11534.7|11540.7|11538.7|11540.7|11538.7|11535.2|11533.2|164
1654592400000|2022-06-07 09:00:00|11540.2|11538.2|11532.2|11530.2|11543.2|11541.2|11531.2|11529.2|193
1654592700000|2022-06-07 09:05:00|11532.7|11530.7|11534.2|11532.2|11537.2|11535.2|11532.7|11530.7|133
1654593000000|2022-06-07 09:10:00|11533.7|11531.7|11529.2|11527.2|11538.7|11536.7|11529.2|11527.2|238
1654593300000|2022-06-07 09:15:00|11529.7|11527.7|11528.2|11526.2|11531.7|11529.7|11525.7|11523.7|145
1654593600000|2022-06-07 09:20:00|11527.7|11525.7|11533.2|11531.2|11535.7|11533.7|11527.2|11525.2|140
1654593900000|2022-06-07 09:25:00|11532.2|11530.2|11538.2|11536.2|11540.2|11538.2|11532.2|11530.2|128
1654594200000|2022-06-07 09:30:00|11538.7|11536.7|11538.2|11536.2|11541.2|11539.2|11535.7|11533.7|143
1654594500000|2022-06-07 09:35:00|11537.2|11535.2|11534.2|11532.2|11540.2|11538.2|11534.2|11532.2|150
1654594800000|2022-06-07 09:40:00|11532.7|11530.7|11534.2|11532.2|11535.2|11533.2|11532.2|11530.2|117
1654595100000|2022-06-07 09:45:00|11533.7|11531.7|11541.2|11539.2|11541.2|11539.2|11533.2|11531.2|105
1654595400000|2022-06-07 09:50:00|11540.7|11538.7|11537.7|11535.7|11540.7|11538.7|11536.2|11534.2|74
1654595700000|2022-06-07 09:55:00|11538.2|11536.2|11542.2|11540.2|11542.7|11540.7|11537.2|11535.2|50
1654596000000|2022-06-07 10:00:00|11541.7|11539.7|11544.7|11542.7|11545.7|11543.7|11541.2|11539.2|100
1654596300000|2022-06-07 10:05:00|11545.2|11543.2|11548.2|11546.2|11549.2|11547.2|11545.2|11543.2|84
1654596600000|2022-06-07 10:10:00|11548.7|11546.7|11544.7|11542.7|11549.7|11547.7|11544.7|11542.7|227
1654596900000|2022-06-07 10:15:00|11545.2|11543.2|11531.7|11529.7|11545.2|11543.2|11530.2|11528.2|163
1654597200000|2022-06-07 10:20:00|11532.2|11530.2|11532.2|11530.2|11536.2|11534.2|11527.2|11525.2|143
1654597500000|2022-06-07 10:25:00|11532.7|11530.7|11545.2|11543.2|11550.2|11548.2|11532.2|11530.2|107
1654597800000|2022-06-07 10:30:00|11544.7|11542.7|11551.2|11549.2|11552.2|11550.2|11544.2|11542.2|79
1654598100000|2022-06-07 10:35:00|11550.7|11548.7|11550.7|11548.7|11554.2|11552.2|11548.2|11546.2|119
1654598400000|2022-06-07 10:40:00|11551.2|11549.2|11549.2|11547.2|11552.7|11550.7|11549.2|11547.2|66
1654598700000|2022-06-07 10:45:00|11548.7|11546.7|11550.7|11548.7|11551.2|11549.2|11547.2|11545.2|78
1654599000000|2022-06-07 10:50:00|11551.2|11549.2|11549.7|11547.7|11552.2|11550.2|11548.2|11546.2|100
1654599300000|2022-06-07 10:55:00|11550.2|11548.2|11535.2|11533.2|11553.2|11551.2|11531.7|11529.7|221
1654599600000|2022-06-07 11:00:00|11534.7|11532.7|11534.2|11532.2|11540.7|11538.7|11533.2|11531.2|161
1654599900000|2022-06-07 11:05:00|11534.7|11532.7|11520.7|11518.7|11536.7|11534.7|11519.7|11517.7|218
1654600200000|2022-06-07 11:10:00|11520.2|11518.2|11513.2|11511.2|11522.2|11520.2|11510.7|11508.7|155
1654600500000|2022-06-07 11:15:00|11512.7|11510.7|11526.7|11524.7|11526.7|11524.7|11510.2|11508.2|2750
1654600800000|2022-06-07 11:20:00|11526.2|11524.2|11529.2|11527.2|11529.2|11527.2|11520.7|11518.7|164
1654601100000|2022-06-07 11:25:00|11529.7|11527.7|11530.2|11528.2|11535.7|11533.7|11528.2|11526.2|72
1654601400000|2022-06-07 11:30:00|11530.7|11528.7|11537.7|11535.7|11539.2|11537.2|11530.2|11528.2|88
1654601700000|2022-06-07 11:35:00|11537.2|11535.2|11536.2|11534.2|11538.2|11536.2|11535.2|11533.2|137
1654602000000|2022-06-07 11:40:00|11534.3|11532.3|11524.3|11522.3|11535.3|11533.3|11524.3|11522.3|120
1654602300000|2022-06-07 11:45:00|11524.8|11522.8|11520.8|11518.8|11526.8|11524.8|11519.3|11517.3|107
1654602600000|2022-06-07 11:50:00|11520.3|11518.3|11519.8|11517.8|11521.8|11519.8|11516.3|11514.3|80
1654602900000|2022-06-07 11:55:00|11520.3|11518.3|11523.8|11521.8|11527.3|11525.3|11519.8|11517.8|151
1654603200000|2022-06-07 12:00:00|11524.3|11522.3|11522.8|11520.8|11528.3|11526.3|11520.3|11518.3|122
1654603500000|2022-06-07 12:05:00|11522.3|11520.3|11524.3|11522.3|11527.8|11525.8|11522.3|11520.3|183
1654603800000|2022-06-07 12:10:00|11523.3|11521.3|11527.3|11525.3|11529.3|11527.3|11522.3|11520.3|171
1654604100000|2022-06-07 12:15:00|11529.3|11527.3|11525.8|11523.8|11530.3|11528.3|11523.3|11521.3|147
1654604400000|2022-06-07 12:20:00|11526.3|11524.3|11529.8|11527.8|11533.3|11531.3|11525.3|11523.3|92
1654604700000|2022-06-07 12:25:00|11530.3|11528.3|11529.3|11527.3|11531.3|11529.3|11526.3|11524.3|86
1654605000000|2022-06-07 12:30:00|11529.8|11527.8|11527.3|11525.3|11530.8|11528.8|11520.8|11518.8|86
1654605300000|2022-06-07 12:35:00|11526.8|11524.8|11521.3|11519.3|11529.8|11527.8|11518.3|11516.3|70
1654605600000|2022-06-07 12:40:00|11520.8|11518.8|11523.8|11521.8|11525.3|11523.3|11519.3|11517.3|119
1654605900000|2022-06-07 12:45:00|11524.3|11522.3|11522.8|11520.8|11526.3|11524.3|11520.3|11518.3|92
1654606200000|2022-06-07 12:50:00|11522.3|11520.3|11522.3|11520.3|11527.8|11525.8|11517.3|11515.3|200
1654606500000|2022-06-07 12:55:00|11522.8|11520.8|11504.8|11502.8|11522.8|11520.8|11504.3|11502.3|175
1654606800000|2022-06-07 13:00:00|11505.3|11503.3|11506.3|11504.3|11509.3|11507.3|11498.8|11496.8|240
1654607100000|2022-06-07 13:05:00|11505.3|11503.3|11499.8|11497.8|11509.3|11507.3|11497.8|11495.8|116
1654607400000|2022-06-07 13:10:00|11500.3|11498.3|11493.8|11491.8|11501.3|11499.3|11492.3|11490.3|247
1654607700000|2022-06-07 13:15:00|11494.3|11492.3|11500.8|11498.8|11502.3|11500.3|11492.3|11490.3|206
1654608000000|2022-06-07 13:20:00|11501.3|11499.3|11502.8|11500.8|11508.8|11506.8|11500.3|11498.3|109
1654608300000|2022-06-07 13:25:00|11502.3|11500.3|11506.3|11504.3|11508.3|11506.3|11500.3|11498.3|220
1654608600000|2022-06-07 13:30:00|11505.8|11503.8|11521.3|11519.3|11527.8|11525.8|11503.3|11501.3|422
1654608900000|2022-06-07 13:35:00|11522.3|11520.3|11525.8|11523.8|11531.3|11529.3|11519.3|11517.3|254
1654609200000|2022-06-07 13:40:00|11526.3|11524.3|11530.8|11528.8|11534.8|11532.8|11522.8|11520.8|205
1654609500000|2022-06-07 13:45:00|11531.3|11529.3|11522.3|11520.3|11533.3|11531.3|11518.3|11516.3|224
1654609800000|2022-06-07 13:50:00|11521.8|11519.8|11520.8|11518.8|11531.8|11529.8|11520.3|11518.3|214
1654610100000|2022-06-07 13:55:00|11521.3|11519.3|11503.3|11501.3|11524.8|11522.8|11501.3|11499.3|394
1654610400000|2022-06-07 14:00:00|11504.8|11502.8|11512.3|11510.3|11514.8|11512.8|11501.3|11499.3|287
1654610700000|2022-06-07 14:05:00|11513.3|11511.3|11510.3|11508.3|11520.3|11518.3|11509.3|11507.3|416
1654611000000|2022-06-07 14:10:00|11511|11509|11505|11503|11513|11511|11501.5|11499.5|241
1654611300000|2022-06-07 14:15:00|11505.5|11503.5|11505|11503|11507.5|11505.5|11498|11496|300
1654611600000|2022-06-07 14:20:00|11505.5|11503.5|11509.5|11507.5|11515|11513|11500.5|11498.5|481
1654611900000|2022-06-07 14:25:00|11510|11508|11523.5|11521.5|11529.5|11527.5|11508.5|11506.5|421
1654612200000|2022-06-07 14:30:00|11524|11522|11532|11530|11533|11531|11519.5|11517.5|824
1654612500000|2022-06-07 14:35:00|11532.5|11530.5|11544|11542|11549|11547|11529.5|11527.5|475
1654612800000|2022-06-07 14:40:00|11544.5|11542.5|11544|11542|11548|11546|11540|11538|375
1654613100000|2022-06-07 14:45:00|11545|11543|11549.5|11547.5|11550.5|11548.5|11542.5|11540.5|318
1654613400000|2022-06-07 14:50:00|11550|11548|11549|11547|11552|11550|11545|11543|449
1654613700000|2022-06-07 14:55:00|11548.5|11546.5|11543.5|11541.5|11550.5|11548.5|11541|11539|357
1654614000000|2022-06-07 15:00:00|11544.5|11542.5|11539.5|11537.5|11545.5|11543.5|11538.5|11536.5|327
1654614300000|2022-06-07 15:05:00|11539|11537|11545|11543|11546|11544|11538|11536|306
1654614600000|2022-06-07 15:10:00|11546|11544|11544|11542|11548|11546|11542|11540|254
1654614900000|2022-06-07 15:15:00|11543.5|11541.5|11540|11538|11546|11544|11536|11534|575
1654615200000|2022-06-07 15:20:00|11539|11537|11527.5|11525.5|11539.5|11537.5|11525|11523|653
1654615500000|2022-06-07 15:25:00|11527|11525|11533.5|11531.5|11535|11533|11520.5|11518.5|1527
1654615800000|2022-06-07 15:30:00|11534.5|11532.5|11538|11536|11539|11537|11524|11522|1469
1654616100000|2022-06-07 15:35:00|11538.5|11536.5|11543|11541|11544|11542|11532|11530|208
1654616400000|2022-06-07 15:40:00|11543.5|11541.5|11538.5|11536.5|11546|11544|11536.5|11534.5|135
1654616700000|2022-06-07 15:45:00|11538|11536|11535.5|11533.5|11545|11543|11534.5|11532.5|45
1654617000000|2022-06-07 15:50:00|11535|11533|11532.5|11530.5|11541|11539|11532|11530|38
1654617300000|2022-06-07 15:55:00|11532|11530|11544.5|11542.5|11544.5|11542.5|11532|11530|23
1654617600000|2022-06-07 16:00:00|11545.5|11543.5|11541.5|11539.5|11547.5|11545.5|11540|11538|9
1654617900000|2022-06-07 16:05:00|11541|11539|11538|11536|11541.5|11539.5|11533.5|11531.5|39
1654618200000|2022-06-07 16:10:00|11538.5|11536.5|11540.5|11538.5|11542.5|11540.5|11538|11536|22
1654618500000|2022-06-07 16:15:00|11540|11538|11540.5|11538.5|11541.5|11539.5|11533.5|11531.5|40
1654618800000|2022-06-07 16:20:00|11540|11538|11540.5|11538.5|11541.5|11539.5|11535.5|11533.5|42
1654619100000|2022-06-07 16:25:00|11540|11538|11540.5|11538.5|11545|11543|11539|11537|20
1654619400000|2022-06-07 16:30:00|11540|11538|11546|11544|11547.5|11545.5|11538.5|11536.5|22
1654619700000|2022-06-07 16:35:00|11545.5|11543.5|11546|11544|11548|11546|11544|11542|30
1654620000000|2022-06-07 16:40:00|11547.5|11545.5|11553|11551|11555.5|11553.5|11547.5|11545.5|29
1654620300000|2022-06-07 16:45:00|11553.5|11551.5|11555.5|11553.5|11556|11554|11552|11550|14
1654620600000|2022-06-07 16:50:00|11556|11554|11555|11553|11556.5|11554.5|11549.5|11547.5|9
1654620900000|2022-06-07 16:55:00|11554.5|11552.5|11554.5|11552.5|11555.5|11553.5|11552|11550|12
1654621200000|2022-06-07 17:00:00|11554|11552|11560|11558|11560|11558|11553|11551|4
1654621500000|2022-06-07 17:05:00|11559.5|11557.5|11562|11560|11562|11560|11556.5|11554.5|4
1654621800000|2022-06-07 17:10:00|11562.5|11560.5|11564.5|11562.5|11565|11563|11560.5|11558.5|26
1654622100000|2022-06-07 17:15:00|11565|11563|11565.5|11563.5|11569|11567|11563.5|11561.5|37
1654622400000|2022-06-07 17:20:00|11565|11563|11564|11562|11568|11566|11561.5|11559.5|10
1654622700000|2022-06-07 17:25:00|11564.5|11562.5|11567|11565|11567|11565|11563|11561|5
1654623000000|2022-06-07 17:30:00|11567.5|11565.5|11561.5|11559.5|11568.5|11566.5|11561.5|11559.5|15
1654623300000|2022-06-07 17:35:00|11563.5|11561.5|11560.5|11558.5|11563.5|11561.5|11556.5|11554.5|25
1654623600000|2022-06-07 17:40:00|11560|11558|11561.5|11559.5|11562|11560|11559.5|11557.5|12
1654623900000|2022-06-07 17:45:00|11561|11559|11563.5|11561.5|11566.5|11564.5|11561|11559|39
1654624200000|2022-06-07 17:50:00|11564|11562|11559|11557|11566.5|11564.5|11559|11557|12
1654624500000|2022-06-07 17:55:00|11558.5|11556.5|11556|11554|11560.5|11558.5|11554|11552|22
1654624800000|2022-06-07 18:00:00|11555.5|11553.5|11562.5|11560.5|11563|11561|11554|11552|8
1654625100000|2022-06-07 18:05:00|11563|11561|11566.5|11564.5|11568.5|11566.5|11560.5|11558.5|15
1654625400000|2022-06-07 18:10:00|11567|11565|11567.5|11565.5|11570|11568|11564.5|11562.5|31
1654625700000|2022-06-07 18:15:00|11566.5|11564.5|11562.5|11560.5|11570.5|11568.5|11561.5|11559.5|25
1654626000000|2022-06-07 18:20:00|11562|11560|11563|11561|11564|11562|11561|11559|11
1654626300000|2022-06-07 18:25:00|11563.5|11561.5|11563.5|11561.5|11564.5|11562.5|11561.5|11559.5|23
1654626600000|2022-06-07 18:30:00|11563|11561|11570|11568|11572.5|11570.5|11562|11560|13
1654626900000|2022-06-07 18:35:00|11569.5|11567.5|11569|11567|11570.5|11568.5|11569|11567|2
1654627200000|2022-06-07 18:40:00|11569.5|11567.5|11555.5|11553.5|11569.5|11567.5|11553|11551|18
1654627500000|2022-06-07 18:45:00|11555|11553|11548|11546|11558|11556|11547|11545|32
1654627800000|2022-06-07 18:50:00|11548.5|11546.5|11536.5|11534.5|11549|11547|11536|11534|225
1654628100000|2022-06-07 18:55:00|11536|11534|11539.5|11537.5|11544.5|11542.5|11532.5|11530.5|181
1654628400000|2022-06-07 19:00:00|11538|11536|11541|11539|11542.5|11540.5|11536.5|11534.5|132
1654628700000|2022-06-07 19:05:00|11541.5|11539.5|11544.5|11542.5|11549|11547|11537|11535|39
1654629000000|2022-06-07 19:10:00|11544|11542|11542.5|11540.5|11547|11545|11539.5|11537.5|20
1654629300000|2022-06-07 19:15:00|11543|11541|11544.5|11542.5|11547|11545|11541|11539|32
1654629600000|2022-06-07 19:20:00|11545|11543|11549.5|11547.5|11552|11550|11542.5|11540.5|42
1654629900000|2022-06-07 19:25:00|11550|11548|11551|11549|11555|11553|11546.5|11544.5|27
1654630200000|2022-06-07 19:30:00|11550.5|11548.5|11553.5|11551.5|11558|11556|11549.5|11547.5|30
1654630500000|2022-06-07 19:35:00|11554|11552|11558.5|11556.5|11559|11557|11553.5|11551.5|27
1654630800000|2022-06-07 19:40:00|11559|11557|11558|11556|11561|11559|11553.5|11551.5|46
1654631100000|2022-06-07 19:45:00|11559|11557|11556.5|11554.5|11562|11560|11556|11554|64
1654631400000|2022-06-07 19:50:00|11559|11557|11556|11554|11564.5|11562.5|11551|11549|112
1654631700000|2022-06-07 19:55:00|11555.5|11553.5|11563.1|11557.1|11564.8|11559|11550|11548|89
1654632000000|2022-06-07 20:00:00|11564.5|11558.5|11557|11551|11564.5|11558.5|11554.6|11548.6|0
1654632300000|2022-06-07 20:05:00|11557.2|11551.2|11558.8|11552.8|11559.9|11553.9|11556.3|11550.3|0
1654632600000|2022-06-07 20:10:00|11558.5|11552.5|11558.5|11552.5|11559.6|11553.6|11558.5|11552.5|0
1654632900000|2022-06-07 20:15:00|11558.8|11552.8|11556.3|11550.3|11558.8|11552.8|11555.5|11549.5|0
1654633200000|2022-06-07 20:20:00|11556.5|11550.5|11556.3|11550.3|11558.8|11552.8|11555.2|11549.2|0
1654633500000|2022-06-07 20:25:00|11555.9|11549.9|11553.5|11547.5|11556.6|11550.6|11553.4|11547.4|0
1654633800000|2022-06-07 20:30:00|11553.6|11547.6|11554.3|11548.3|11554.3|11548.3|11552.1|11546.1|0
1654634100000|2022-06-07 20:35:00|11553.9|11547.9|11554|11548|11554.9|11548.9|11553.4|11547.4|0
1654634400000|2022-06-07 20:40:00|11553.8|11547.8|11552.3|11546.3|11555.4|11549.4|11551.6|11545.6|0
1654634700000|2022-06-07 20:45:00|11552|11546|11552.3|11546.3|11553.8|11547.8|11552|11546|0
1654635000000|2022-06-07 20:50:00|11552|11546|11552|11546|11552.7|11546.7|11550.1|11544.1|0
1654635300000|2022-06-07 20:55:00|11551.6|11545.6|11551.4|11545.4|11552.7|11546.7|11550.9|11544.9|0
1654635600000|2022-06-07 21:00:00|11551.6|11545.6|11551.2|11545.2|11551.6|11545.6|11550.7|11544.7|0
1654635900000|2022-06-07 21:05:00|11551.4|11545.4|11551.2|11545.2|11551.6|11545.6|11551.2|11545.2|0
1654636200000|2022-06-07 21:10:00|11551.4|11545.4|11551.6|11545.6|11551.6|11545.6|11551.4|11545.4|0
1654636500000|2022-06-07 21:15:00|11551.2|11545.2|11551.8|11545.8|11552|11546|11551.2|11545.2|0
1654636800000|2022-06-07 21:20:00|11551.6|11545.6|11552.1|11546.1|11552.2|11546.2|11551.6|11545.6|0
1654637100000|2022-06-07 21:25:00|11551.6|11545.6|11552|11546|11552|11546|11550.9|11544.9|0
1654637400000|2022-06-07 21:30:00|11552.2|11546.2|11553.1|11547.1|11553.2|11547.2|11552.1|11546.1|0
1654637700000|2022-06-07 21:35:00|11553.2|11547.2|11553.8|11547.8|11554.3|11548.3|11553.2|11547.2|0
1654638000000|2022-06-07 21:40:00|11553.6|11547.6|11553.1|11547.1|11553.6|11547.6|11552.7|11546.7|0
1654638300000|2022-06-07 21:45:00|11552.9|11546.9|11553.1|11547.1|11553.1|11547.1|11552.9|11546.9|0
1654638600000|2022-06-07 21:50:00|11552.9|11546.9|11553.4|11547.4|11553.4|11547.4|11552.9|11546.9|0
1654638900000|2022-06-07 21:55:00|11553.6|11547.6|11553.6|11547.6|11553.6|11547.6|11553.2|11547.2|0
1654639200000|2022-06-07 22:00:00|11552.5|11546.5|11556.3|11550.3|11557.6|11551.6|11551.1|11545.1|0
1654639500000|2022-06-07 22:05:00|11556.5|11550.5|11554.5|11548.5|11556.5|11550.5|11553.1|11547.1|0
1654639800000|2022-06-07 22:10:00|11554.7|11548.7|11558.3|11552.3|11559.8|11553.8|11554.5|11548.5|0
1654640100000|2022-06-07 22:15:00|11558.4|11552.4|11557.2|11551.2|11559.1|11553.1|11556.2|11550.2|0
1654640400000|2022-06-07 22:20:00|11557.3|11551.3|11556.5|11550.5|11557.4|11551.4|11554.5|11548.5|0
1654640700000|2022-06-07 22:25:00|11556.9|11550.9|11556.2|11550.2|11558|11552|11554.5|11548.5|0
1654641000000|2022-06-07 22:30:00|11556.5|11550.5|11554.9|11548.9|11556.5|11550.5|11554.5|11548.5|0
1654641300000|2022-06-07 22:35:00|11555.4|11549.4|11553.4|11547.4|11555.8|11549.8|11552.7|11546.7|0
1654641600000|2022-06-07 22:40:00|11553.5|11547.5|11555.4|11549.4|11555.8|11549.8|11553.4|11547.4|0
1654641900000|2022-06-07 22:45:00|11555.8|11549.8|11553.1|11547.1|11556.2|11550.2|11552.7|11546.7|0
1654642200000|2022-06-07 22:50:00|11552.9|11546.9|11554.5|11548.5|11554.9|11548.9|11552.3|11546.3|0
1654642500000|2022-06-07 22:55:00|11554.9|11548.9|11554.5|11548.5|11554.9|11548.9|11553.4|11547.4|0
1654642800000|2022-06-07 23:00:00|11554.7|11548.7|11555.8|11549.8|11555.8|11549.8|11554.5|11548.5|0
1654643100000|2022-06-07 23:05:00|11556.2|11550.2|11555.8|11549.8|11556.5|11550.5|11555.4|11549.4|0
1654643400000|2022-06-07 23:10:00|11556.2|11550.2|11554.5|11548.5|11556.2|11550.2|11554.5|11548.5|0
1654643700000|2022-06-07 23:15:00|11554.9|11548.9|11556.2|11550.2|11556.5|11550.5|11554.9|11548.9|0
1654644000000|2022-06-07 23:20:00|11556.1|11550.1|11556.2|11550.2|11556.5|11550.5|11554.9|11548.9|0
1654644300000|2022-06-07 23:25:00|11556.5|11550.5|11556.2|11550.2|11558|11552|11556.2|11550.2|0
1654644600000|2022-06-07 23:30:00|11556.5|11550.5|11552|11546|11556.9|11550.9|11552|11546|0
1654644900000|2022-06-07 23:35:00|11551.6|11545.6|11551.6|11545.6|11553.8|11547.8|11551.2|11545.2|0
1654645200000|2022-06-07 23:40:00|11551.2|11545.2|11547.8|11541.8|11552|11546|11546.7|11540.7|0
1654645500000|2022-06-07 23:45:00|11548|11542|11545.6|11539.6|11548.9|11542.9|11545.2|11539.2|0
1654645800000|2022-06-07 23:50:00|11545.2|11539.2|11546.3|11540.3|11547.6|11541.6|11544.9|11538.9|0
1654646100000|2022-06-07 23:55:00|11546.1|11540.1|11546.3|11540.3|11547.4|11541.4|11545.6|11539.6|0
1654646400000|2022-06-08 00:00:00|11546|11540|11547.4|11541.4|11550.5|11544.5|11544.1|11538.1|0
1654646700000|2022-06-08 00:05:00|11547.6|11541.6|11547.6|11541.6|11547.8|11541.8|11544.9|11538.9|0
1654647000000|2022-06-08 00:10:00|11547.8|11541.8|11554.4|11548.4|11555.1|11549.1|11547.1|11541.1|0
1654647300000|2022-06-08 00:15:00|11555.1|11549.1|11550.8|11544.8|11561.3|11555.3|11549.8|11543.8|0
1654647600000|2022-06-08 00:20:00|11550.3|11544.3|11552.7|11546.7|11555.6|11549.6|11545.9|11539.9|0
1654647900000|2022-06-08 00:25:00|11553.1|11547.1|11553.5|11547.5|11554.6|11548.6|11551.6|11545.6|0
1654648200000|2022-06-08 00:30:00|11553.6|11547.6|11557.4|11551.4|11559.4|11553.4|11553.5|11547.5|0
1654648500000|2022-06-08 00:35:00|11558.3|11552.3|11563.3|11557.3|11565.2|11559.2|11557.4|11551.4|0
1654648800000|2022-06-08 00:40:00|11563.7|11557.7|11563.3|11557.3|11567.1|11561.1|11563.3|11557.3|0
1654649100000|2022-06-08 00:45:00|11563.8|11557.8|11562.8|11556.8|11566.5|11560.5|11561.1|11555.1|0
1654649400000|2022-06-08 00:50:00|11561.1|11555.1|11564.7|11558.7|11564.7|11558.7|11561.1|11555.1|0
1654649700000|2022-06-08 00:55:00|11566.5|11560.5|11564.6|11558.6|11566.5|11560.5|11562|11556|0
1654650000000|2022-06-08 01:00:00|11564.7|11558.7|11566.4|11560.4|11567.4|11561.4|11564.6|11558.6|0
1654650300000|2022-06-08 01:05:00|11565.5|11559.5|11566.4|11560.4|11566.5|11560.5|11564.6|11558.6|0
1654650600000|2022-06-08 01:10:00|11564.7|11558.7|11566.4|11560.4|11566.4|11560.4|11564.6|11558.6|0
1654650900000|2022-06-08 01:15:00|11568|11562|11571|11565|11573|11567|11567.1|11561.1|0
1654651200000|2022-06-08 01:20:00|11571.4|11565.4|11565.2|11559.2|11572|11566|11565.2|11559.2|0
1654651500000|2022-06-08 01:25:00|11565.6|11559.6|11565.2|11559.2|11567.1|11561.1|11561.3|11555.3|0
1654651800000|2022-06-08 01:30:00|11566|11560|11567.1|11561.1|11571|11565|11563.2|11557.2|0
1654652100000|2022-06-08 01:35:00|11567.6|11561.6|11567.1|11561.1|11571|11565|11566.2|11560.2|0
1654652400000|2022-06-08 01:40:00|11567.6|11561.6|11568.1|11562.1|11569.1|11563.1|11565.2|11559.2|0
1654652700000|2022-06-08 01:45:00|11568.5|11562.5|11565.2|11559.2|11570|11564|11561.3|11555.3|0
1654653000000|2022-06-08 01:50:00|11565.6|11559.6|11569|11563|11569.1|11563.1|11565.2|11559.2|0
1654653300000|2022-06-08 01:55:00|11569.1|11563.1|11569|11563|11571|11565|11568.1|11562.1|0
1654653600000|2022-06-08 02:00:00|11569.1|11563.1|11571|11565|11571|11565|11569|11563|0
1654653900000|2022-06-08 02:05:00|11570.2|11564.2|11571|11565|11572.9|11566.9|11569.1|11563.1|0
1654654200000|2022-06-08 02:10:00|11571.9|11565.9|11571|11565|11573|11567|11569.1|11563.1|0
1654654500000|2022-06-08 02:15:00|11571.8|11565.8|11571.8|11565.8|11571.8|11565.8|11571.8|11565.8|0
1654654800000|2022-06-08 02:20:00|11573.6|11567.6|11571.8|11565.8|11573.6|11567.6|11571.7|11565.7|0
1654655100000|2022-06-08 02:25:00|11572.7|11566.7|11571.8|11565.8|11572.7|11566.7|11571.8|11565.8|0
1654655400000|2022-06-08 02:30:00|11571.7|11565.7|11573.6|11567.6|11573.6|11567.6|11571.7|11565.7|0
1654655700000|2022-06-08 02:35:00|11573.5|11567.5|11573.6|11567.6|11573.6|11567.6|11571.8|11565.8|0
1654656000000|2022-06-08 02:40:00|11571.8|11565.8|11571.8|11565.8|11571.9|11565.9|11570|11564|0
1654656300000|2022-06-08 02:45:00|11572.5|11566.5|11567.1|11561.1|11572.5|11566.5|11565.2|11559.2|0
1654656600000|2022-06-08 02:50:00|11567.9|11561.9|11568|11562|11569|11563|11567.1|11561.1|0
1654656900000|2022-06-08 02:55:00|11567.6|11561.6|11563.2|11557.2|11569|11563|11563.2|11557.2|0
1654657200000|2022-06-08 03:00:00|11564|11558|11565.1|11559.1|11565.1|11559.1|11563.2|11557.2|0
1654657500000|2022-06-08 03:05:00|11564.7|11558.7|11561.2|11555.2|11565.1|11559.1|11561.2|11555.2|0
1654657800000|2022-06-08 03:10:00|11560.3|11554.3|11559.2|11553.2|11561.2|11555.2|11557.3|11551.3|0
1654658100000|2022-06-08 03:15:00|11558.8|11552.8|11551.4|11545.4|11559.3|11553.3|11551.4|11545.4|0
1654658400000|2022-06-08 03:20:00|11551.5|11545.5|11557.2|11551.2|11557.3|11551.3|11551.4|11545.4|0
1654658700000|2022-06-08 03:25:00|11556.4|11550.4|11557.3|11551.3|11557.3|11551.3|11551.4|11545.4|0
1654659000000|2022-06-08 03:30:00|11557.2|11551.2|11555.3|11549.3|11559.2|11553.2|11555.3|11549.3|0
1654659300000|2022-06-08 03:35:00|11556.1|11550.1|11557.2|11551.2|11559.2|11553.2|11556.1|11550.1|0
1654659600000|2022-06-08 03:40:00|11556.4|11550.4|11555.3|11549.3|11557.2|11551.2|11553.4|11547.4|0
1654659900000|2022-06-08 03:45:00|11554.3|11548.3|11557.1|11551.1|11558.9|11552.9|11554.3|11548.3|0
1654660200000|2022-06-08 03:50:00|11557|11551|11557|11551|11557.1|11551.1|11555.3|11549.3|0
1654660500000|2022-06-08 03:55:00|11556.1|11550.1|11557|11551|11557.9|11551.9|11555.2|11549.2|0
1654660800000|2022-06-08 04:00:00|11555.2|11549.2|11557|11551|11557|11551|11555.2|11549.2|0
1654661100000|2022-06-08 04:05:00|11555.2|11549.2|11555.2|11549.2|11557|11551|11555.2|11549.2|0
1654661400000|2022-06-08 04:10:00|11555.3|11549.3|11555.3|11549.3|11557|11551|11555.2|11549.2|0
1654661700000|2022-06-08 04:15:00|11555.2|11549.2|11557|11551|11558.9|11552.9|11555.2|11549.2|0
1654662000000|2022-06-08 04:20:00|11557.1|11551.1|11558.9|11552.9|11560.7|11554.7|11557|11551|0
1654662300000|2022-06-08 04:25:00|11559.8|11553.8|11560.6|11554.6|11560.7|11554.7|11558.8|11552.8|0
1654662600000|2022-06-08 04:30:00|11560.7|11554.7|11558.9|11552.9|11560.7|11554.7|11558.8|11552.8|0
1654662900000|2022-06-08 04:35:00|11558.8|11552.8|11558.8|11552.8|11558.9|11552.9|11557.1|11551.1|0
1654663200000|2022-06-08 04:40:00|11558.9|11552.9|11558.8|11552.8|11560.6|11554.6|11558.8|11552.8|0
1654663500000|2022-06-08 04:45:00|11560|11554|11559.2|11553.2|11561.1|11555.1|11559.2|11553.2|0
1654663800000|2022-06-08 04:50:00|11558.8|11552.8|11553.3|11547.3|11558.8|11552.8|11553.3|11547.3|0
1654664100000|2022-06-08 04:55:00|11553.4|11547.4|11549.5|11543.5|11553.4|11547.4|11547.5|11541.5|0
1654664400000|2022-06-08 05:00:00|11548.9|11542.9|11553.5|11547.5|11553.5|11547.5|11548|11542|0
1654664700000|2022-06-08 05:05:00|11553.4|11547.4|11558.9|11552.9|11558.9|11552.9|11553.4|11547.4|0
1654665000000|2022-06-08 05:10:00|11560.7|11554.7|11558|11552|11560.7|11554.7|11558|11552|0
1654665300000|2022-06-08 05:15:00|11558.3|11552.3|11555.3|11549.3|11559.2|11553.2|11555.3|11549.3|0
1654665600000|2022-06-08 05:20:00|11554.5|11548.5|11553.4|11547.4|11558.3|11552.3|11551.5|11545.5|0
1654665900000|2022-06-08 05:25:00|11553|11547|11552.4|11546.4|11553.4|11547.4|11549.5|11543.5|0
1654666200000|2022-06-08 05:30:00|11552.9|11546.9|11560.3|11554.3|11561.3|11555.3|11551.5|11545.5|0
1654666500000|2022-06-08 05:35:00|11559.3|11553.3|11563.2|11557.2|11563.2|11557.2|11557.4|11551.4|0
1654666800000|2022-06-08 05:40:00|11563.1|11557.1|11564.1|11558.1|11566.1|11560.1|11563.1|11557.1|0
1654667100000|2022-06-08 05:45:00|11564.5|11558.5|11565.1|11559.1|11566.1|11560.1|11563.1|11557.1|0
1654667400000|2022-06-08 05:50:00|11564.2|11558.2|11563.2|11557.2|11565.1|11559.1|11562.2|11556.2|0
1654667700000|2022-06-08 05:55:00|11562.7|11556.7|11565.1|11559.1|11567|11561|11561.2|11555.2|0
1654668000000|2022-06-08 06:00:00|11566|11564|11558|11556|11568|11566|11544.5|11542.5|63
1654668300000|2022-06-08 06:05:00|11557|11555|11562|11560|11562|11560|11553|11551|42
1654668600000|2022-06-08 06:10:00|11561.5|11559.5|11551.5|11549.5|11562|11560|11550.5|11548.5|36
1654668900000|2022-06-08 06:15:00|11552.5|11550.5|11550.5|11548.5|11555|11553|11550.5|11548.5|21
1654669200000|2022-06-08 06:20:00|11551|11549|11565|11563|11566.5|11564.5|11551|11549|25
1654669500000|2022-06-08 06:25:00|11564.5|11562.5|11563.5|11561.5|11568|11566|11562|11560|10
1654669800000|2022-06-08 06:30:00|11564|11562|11568|11566|11572|11570|11564|11562|23
1654670100000|2022-06-08 06:35:00|11567.5|11565.5|11572|11570|11572|11570|11564|11562|38
1654670400000|2022-06-08 06:40:00|11571.5|11569.5|11570.5|11568.5|11579|11577|11569.5|11567.5|98
1654670700000|2022-06-08 06:45:00|11570|11568|11566.5|11564.5|11570.5|11568.5|11563|11561|35
1654671000000|2022-06-08 06:50:00|11566|11564|11563.5|11561.5|11567.5|11565.5|11562|11560|7
1654671300000|2022-06-08 06:55:00|11563|11561|11562.5|11560.5|11564.5|11562.5|11559|11557|71
1654671600000|2022-06-08 07:00:00|11571|11569|11527.5|11525.5|11572|11570|11527|11525|1028
1654671900000|2022-06-08 07:05:00|11528|11526|11489.5|11487.5|11528|11526|11488.5|11486.5|491
1654672200000|2022-06-08 07:10:00|11490|11488|11492.5|11490.5|11495|11493|11481.5|11479.5|371
1654672500000|2022-06-08 07:15:00|11492|11490|11497.5|11495.5|11500|11498|11488|11486|324
1654672800000|2022-06-08 07:20:00|11497|11495|11480.5|11478.5|11497.5|11495.5|11479.5|11477.5|237
1654673100000|2022-06-08 07:25:00|11481|11479|11470|11468|11483|11481|11470|11468|266
1654673400000|2022-06-08 07:30:00|11470.5|11468.5|11461|11459|11472.5|11470.5|11458.5|11456.5|328
1654673700000|2022-06-08 07:35:00|11459.5|11457.5|11459.5|11457.5|11462|11460|11451|11449|267
1654674000000|2022-06-08 07:40:00|11459.6|11457.6|11461.6|11459.6|11470.6|11468.6|11459.1|11457.1|260
1654674300000|2022-06-08 07:45:00|11462.1|11460.1|11455.1|11453.1|11462.1|11460.1|11454.1|11452.1|173
1654674600000|2022-06-08 07:50:00|11454.6|11452.6|11464.1|11462.1|11466.1|11464.1|11454.1|11452.1|201
1654674900000|2022-06-08 07:55:00|11464.6|11462.6|11454.1|11452.1|11466.1|11464.1|11453.6|11451.6|145
1654675200000|2022-06-08 08:00:00|11454.6|11452.6|11460.1|11458.1|11463.1|11461.1|11454.1|11452.1|142
1654675500000|2022-06-08 08:05:00|11460.6|11458.6|11462.1|11460.1|11463.1|11461.1|11450.1|11448.1|323
1654675800000|2022-06-08 08:10:00|11462.6|11460.6|11466.6|11464.6|11469.6|11467.6|11461.6|11459.6|595
1654676100000|2022-06-08 08:15:00|11467.1|11465.1|11466.1|11464.1|11468.1|11466.1|11457.1|11455.1|157
1654676400000|2022-06-08 08:20:00|11466.6|11464.6|11475.1|11473.1|11477.1|11475.1|11465.6|11463.6|181
1654676700000|2022-06-08 08:25:00|11476.1|11474.1|11475.6|11473.6|11480.6|11478.6|11471.6|11469.6|318
1654677000000|2022-06-08 08:30:00|11475.1|11473.1|11485.1|11483.1|11486.6|11484.6|11474.6|11472.6|160
1654677300000|2022-06-08 08:35:00|11485.6|11483.6|11494.6|11492.6|11496.6|11494.6|11485.6|11483.6|118
1654677600000|2022-06-08 08:40:00|11495.1|11493.1|11489.1|11487.1|11496.1|11494.1|11485.1|11483.1|145
1654677900000|2022-06-08 08:45:00|11489.6|11487.6|11495.1|11493.1|11497.1|11495.1|11485.6|11483.6|198
1654678200000|2022-06-08 08:50:00|11495.6|11493.6|11495.6|11493.6|11499.6|11497.6|11491.1|11489.1|144
1654678500000|2022-06-08 08:55:00|11496.1|11494.1|11493.6|11491.6|11497.1|11495.1|11488.1|11486.1|387
1654678800000|2022-06-08 09:00:00|11493.1|11491.1|11484.1|11482.1|11494.1|11492.1|11484.1|11482.1|191
1654679100000|2022-06-08 09:05:00|11484.6|11482.6|11468.1|11466.1|11485.1|11483.1|11466.6|11464.6|250
1654679400000|2022-06-08 09:10:00|11468.6|11466.6|11477.1|11475.1|11479.6|11477.6|11464.1|11462.1|168
1654679700000|2022-06-08 09:15:00|11477.6|11475.6|11488.1|11486.1|11488.1|11486.1|11473.1|11471.1|206
1654680000000|2022-06-08 09:20:00|11488.6|11486.6|11494.6|11492.6|11497.6|11495.6|11488.1|11486.1|158
1654680300000|2022-06-08 09:25:00|11495.1|11493.1|11489.1|11487.1|11498.1|11496.1|11489.1|11487.1|115
1654680600000|2022-06-08 09:30:00|11489.6|11487.6|11483.1|11481.1|11490.1|11488.1|11482.1|11480.1|109
1654680900000|2022-06-08 09:35:00|11483.6|11481.6|11480.6|11478.6|11484.1|11482.1|11478.1|11476.1|68
1654681200000|2022-06-08 09:40:00|11481.1|11479.1|11485.1|11483.1|11488.1|11486.1|11478.1|11476.1|75
1654681500000|2022-06-08 09:45:00|11484.6|11482.6|11483.6|11481.6|11487.1|11485.1|11480.1|11478.1|56
1654681800000|2022-06-08 09:50:00|11483.1|11481.1|11484.6|11482.6|11487.1|11485.1|11481.1|11479.1|95
1654682100000|2022-06-08 09:55:00|11484.1|11482.1|11479.6|11477.6|11484.6|11482.6|11478.6|11476.6|46
1654682400000|2022-06-08 10:00:00|11479.1|11477.1|11477.1|11475.1|11480.1|11478.1|11471.6|11469.6|113
1654682700000|2022-06-08 10:05:00|11476.6|11474.6|11471.1|11469.1|11476.6|11474.6|11465.6|11463.6|116
1654683000000|2022-06-08 10:10:00|11470.1|11468.1|11474.6|11472.6|11476.6|11474.6|11469.1|11467.1|74
1654683300000|2022-06-08 10:15:00|11475.1|11473.1|11478.1|11476.1|11481.6|11479.6|11474.6|11472.6|69
1654683600000|2022-06-08 10:20:00|11477.1|11475.1|11479.6|11477.6|11480.1|11478.1|11475.1|11473.1|104
1654683900000|2022-06-08 10:25:00|11480.1|11478.1|11471.1|11469.1|11480.1|11478.1|11470.6|11468.6|119
1654684200000|2022-06-08 10:30:00|11471.6|11469.6|11473.1|11471.1|11476.1|11474.1|11470.1|11468.1|161
1654684500000|2022-06-08 10:35:00|11474.1|11472.1|11468.1|11466.1|11476.1|11474.1|11467.6|11465.6|102
1654684800000|2022-06-08 10:40:00|11468.6|11466.6|11468.1|11466.1|11472.1|11470.1|11466.6|11464.6|104
1654685100000|2022-06-08 10:45:00|11467.6|11465.6|11467.1|11465.1|11470.1|11468.1|11465.1|11463.1|103
1654685400000|2022-06-08 10:50:00|11466.6|11464.6|11468.6|11466.6|11472.1|11470.1|11461.1|11459.1|179
1654685700000|2022-06-08 10:55:00|11469.1|11467.1|11458.6|11456.6|11471.1|11469.1|11457.1|11455.1|139
1654686000000|2022-06-08 11:00:00|11458.1|11456.1|11455.1|11453.1|11458.6|11456.6|11452.6|11450.6|128
1654686300000|2022-06-08 11:05:00|11456.1|11454.1|11460.1|11458.1|11461.1|11459.1|11455.1|11453.1|154
1654686600000|2022-06-08 11:10:00|11459.6|11457.6|11468.1|11466.1|11469.6|11467.6|11459.1|11457.1|1594
1654686900000|2022-06-08 11:15:00|11468.6|11466.6|11465.6|11463.6|11470.1|11468.1|11462.6|11460.6|63
1654687200000|2022-06-08 11:20:00|11465.1|11463.1|11465.1|11463.1|11468.6|11466.6|11463.1|11461.1|80
1654687500000|2022-06-08 11:25:00|11464.6|11462.6|11466.1|11464.1|11467.6|11465.6|11464.1|11462.1|170
1654687800000|2022-06-08 11:30:00|11465.6|11463.6|11469.6|11467.6|11471.6|11469.6|11465.6|11463.6|90
1654688100000|2022-06-08 11:35:00|11470.1|11468.1|11468.1|11466.1|11470.1|11468.1|11467.1|11465.1|49
1654688400000|2022-06-08 11:40:00|11468.4|11466.4|11462.9|11460.9|11468.4|11466.4|11460.9|11458.9|113
1654688700000|2022-06-08 11:45:00|11462.4|11460.4|11459.9|11457.9|11463.4|11461.4|11458.4|11456.4|122
1654689000000|2022-06-08 11:50:00|11459.4|11457.4|11453.4|11451.4|11459.4|11457.4|11452.4|11450.4|110
1654689300000|2022-06-08 11:55:00|11452.9|11450.9|11456.4|11454.4|11460.4|11458.4|11452.9|11450.9|76
1654689600000|2022-06-08 12:00:00|11455.9|11453.9|11450.4|11448.4|11455.9|11453.9|11449.4|11447.4|99
1654689900000|2022-06-08 12:05:00|11449.9|11447.9|11450.4|11448.4|11455.9|11453.9|11449.9|11447.9|101
1654690200000|2022-06-08 12:10:00|11449.9|11447.9|11455.9|11453.9|11457.4|11455.4|11448.4|11446.4|109
1654690500000|2022-06-08 12:15:00|11455.4|11453.4|11450.4|11448.4|11455.4|11453.4|11447.9|11445.9|135
1654690800000|2022-06-08 12:20:00|11449.4|11447.4|11445.4|11443.4|11453.4|11451.4|11443.4|11441.4|139
1654691100000|2022-06-08 12:25:00|11444.9|11442.9|11443.9|11441.9|11447.4|11445.4|11441.4|11439.4|146
1654691400000|2022-06-08 12:30:00|11443.4|11441.4|11429.4|11427.4|11443.4|11441.4|11424.4|11422.4|296
1654691700000|2022-06-08 12:35:00|11428.9|11426.9|11432.4|11430.4|11432.4|11430.4|11423.9|11421.9|155
1654692000000|2022-06-08 12:40:00|11431.9|11429.9|11431.4|11429.4|11432.4|11430.4|11425.4|11423.4|115
1654692300000|2022-06-08 12:45:00|11430.9|11428.9|11432.4|11430.4|11433.4|11431.4|11426.4|11424.4|250
1654692600000|2022-06-08 12:50:00|11432.9|11430.9|11422.9|11420.9|11432.9|11430.9|11419.9|11417.9|226
1654692900000|2022-06-08 12:55:00|11423.4|11421.4|11421.9|11419.9|11426.4|11424.4|11420.9|11418.9|117
1654693200000|2022-06-08 13:00:00|11422.4|11420.4|11414.4|11412.4|11422.4|11420.4|11412.4|11410.4|146
1654693500000|2022-06-08 13:05:00|11413.9|11411.9|11414.4|11412.4|11420.4|11418.4|11411.4|11409.4|127
1654693800000|2022-06-08 13:10:00|11414.9|11412.9|11418.4|11416.4|11420.4|11418.4|11412.9|11410.9|202
1654694100000|2022-06-08 13:15:00|11417.9|11415.9|11414.9|11412.9|11421.4|11419.4|11410.4|11408.4|503
1654694400000|2022-06-08 13:20:00|11414.4|11412.4|11418.9|11416.9|11421.9|11419.9|11414.4|11412.4|207
1654694700000|2022-06-08 13:25:00|11419.4|11417.4|11433.4|11431.4|11433.4|11431.4|11418.9|11416.9|180
1654695000000|2022-06-08 13:30:00|11432.4|11430.4|11433.4|11431.4|11437.4|11435.4|11426.4|11424.4|640
1654695300000|2022-06-08 13:35:00|11432.9|11430.9|11441.4|11439.4|11445.4|11443.4|11422.4|11420.4|305
1654695600000|2022-06-08 13:40:00|11441.9|11439.9|11430.9|11428.9|11442.9|11440.9|11430.4|11428.4|235
1654695900000|2022-06-08 13:45:00|11431.4|11429.4|11455.4|11453.4|11464.9|11462.9|11430.4|11428.4|330
1654696200000|2022-06-08 13:50:00|11455.9|11453.9|11474.4|11472.4|11475.9|11473.9|11453.9|11451.9|313
1654696500000|2022-06-08 13:55:00|11474.9|11472.9|11468.9|11466.9|11477.4|11475.4|11467.4|11465.4|382
1654696800000|2022-06-08 14:00:00|11470.4|11468.4|11470.4|11468.4|11472.4|11470.4|11461.9|11459.9|295
1654697100000|2022-06-08 14:05:00|11470.9|11468.9|11464.9|11462.9|11473.4|11471.4|11462.9|11460.9|255
1654697400000|2022-06-08 14:10:00|11466.8|11464.8|11448.8|11446.8|11468.8|11466.8|11448.8|11446.8|310
1654697700000|2022-06-08 14:15:00|11448.3|11446.3|11457.3|11455.3|11457.8|11455.8|11440.3|11438.3|290
1654698000000|2022-06-08 14:20:00|11458.3|11456.3|11467.3|11465.3|11474.3|11472.3|11458.3|11456.3|185
1654698300000|2022-06-08 14:25:00|11467.8|11465.8|11462.8|11460.8|11472.3|11470.3|11461.8|11459.8|275
1654698600000|2022-06-08 14:30:00|11462.3|11460.3|11462.8|11460.8|11467.3|11465.3|11457.3|11455.3|243
1654698900000|2022-06-08 14:35:00|11463.3|11461.3|11465.8|11463.8|11468.3|11466.3|11460.8|11458.8|225
1654699200000|2022-06-08 14:40:00|11465.3|11463.3|11457.3|11455.3|11477.3|11475.3|11457.3|11455.3|275
1654699500000|2022-06-08 14:45:00|11457.8|11455.8|11455.3|11453.3|11459.3|11457.3|11453.3|11451.3|158
1654699800000|2022-06-08 14:50:00|11455.8|11453.8|11458.3|11456.3|11460.3|11458.3|11451.3|11449.3|146
1654700100000|2022-06-08 14:55:00|11456.8|11454.8|11461.3|11459.3|11461.3|11459.3|11453.3|11451.3|251
1654700400000|2022-06-08 15:00:00|11461.8|11459.8|11456.3|11454.3|11462.3|11460.3|11455.3|11453.3|398
1654700700000|2022-06-08 15:05:00|11456.8|11454.8|11450.8|11448.8|11457.8|11455.8|11448.3|11446.3|301
1654701000000|2022-06-08 15:10:00|11451.3|11449.3|11459.3|11457.3|11460.3|11458.3|11450.3|11448.3|273
1654701300000|2022-06-08 15:15:00|11460.3|11458.3|11462.3|11460.3|11467.3|11465.3|11458.3|11456.3|551
1654701600000|2022-06-08 15:20:00|11463.3|11461.3|11461.3|11459.3|11464.3|11462.3|11458.3|11456.3|447
1654701900000|2022-06-08 15:25:00|11460.3|11458.3|11467.8|11465.8|11471.3|11469.3|11460.3|11458.3|1082
1654702200000|2022-06-08 15:30:00|11468.3|11466.3|11466.3|11464.3|11471.8|11469.8|11456.8|11454.8|1107
1654702500000|2022-06-08 15:35:00|11467.3|11465.3|11467.8|11465.8|11469.3|11467.3|11462.3|11460.3|191
1654702800000|2022-06-08 15:40:00|11468.3|11466.3|11467.8|11465.8|11476.3|11474.3|11466.8|11464.8|70
1654703100000|2022-06-08 15:45:00|11468.3|11466.3|11469.8|11467.8|11473.8|11471.8|11467.8|11465.8|102
1654703400000|2022-06-08 15:50:00|11469.3|11467.3|11470.8|11468.8|11474.8|11472.8|11468.3|11466.3|35
1654703700000|2022-06-08 15:55:00|11470.3|11468.3|11470.8|11468.8|11473.3|11471.3|11466.3|11464.3|54
1654704000000|2022-06-08 16:00:00|11470.3|11468.3|11481.3|11479.3|11483.8|11481.8|11469.3|11467.3|204
1654704300000|2022-06-08 16:05:00|11480.8|11478.8|11475.3|11473.3|11480.8|11478.8|11472.3|11470.3|41
1654704600000|2022-06-08 16:10:00|11475.8|11473.8|11478.3|11476.3|11479.8|11477.8|11474.8|11472.8|15
1654704900000|2022-06-08 16:15:00|11477.8|11475.8|11479.3|11477.3|11481.8|11479.8|11471.8|11469.8|48
1654705200000|2022-06-08 16:20:00|11479.8|11477.8|11470.8|11468.8|11479.8|11477.8|11469.3|11467.3|11
1654705500000|2022-06-08 16:25:00|11471.3|11469.3|11468.8|11466.8|11471.3|11469.3|11461.8|11459.8|71
1654705800000|2022-06-08 16:30:00|11469.3|11467.3|11464.3|11462.3|11470.3|11468.3|11460.3|11458.3|59
1654706100000|2022-06-08 16:35:00|11464.8|11462.8|11454.3|11452.3|11466.3|11464.3|11454.3|11452.3|65
1654706400000|2022-06-08 16:40:00|11453.3|11451.3|11442.8|11440.8|11456.3|11454.3|11441.3|11439.3|48
1654706700000|2022-06-08 16:45:00|11441.8|11439.8|11451.8|11449.8|11453.3|11451.3|11438.8|11436.8|34
1654707000000|2022-06-08 16:50:00|11451.3|11449.3|11448.8|11446.8|11451.8|11449.8|11446.8|11444.8|21
1654707300000|2022-06-08 16:55:00|11449.3|11447.3|11455.3|11453.3|11458.3|11456.3|11446.3|11444.3|23
1654707600000|2022-06-08 17:00:00|11454.8|11452.8|11446.3|11444.3|11455.3|11453.3|11444.3|11442.3|32
1654707900000|2022-06-08 17:05:00|11446.8|11444.8|11448.8|11446.8|11449.3|11447.3|11442.3|11440.3|64
1654708200000|2022-06-08 17:10:00|11449.3|11447.3|11446.3|11444.3|11450.3|11448.3|11441.3|11439.3|32
1654708500000|2022-06-08 17:15:00|11445.8|11443.8|11454.3|11452.3|11457.3|11455.3|11445.3|11443.3|2
1654708800000|2022-06-08 17:20:00|11453.8|11451.8|11453.3|11451.3|11453.8|11451.8|11450.3|11448.3|2
1654709100000|2022-06-08 17:25:00|11453.8|11451.8|11444.3|11442.3|11454.3|11452.3|11444.3|11442.3|10
1654709400000|2022-06-08 17:30:00|11443.8|11441.8|11434.3|11432.3|11444.8|11442.8|11434.3|11432.3|8
1654709700000|2022-06-08 17:35:00|11433.3|11431.3|11427.3|11425.3|11433.8|11431.8|11426.3|11424.3|27
1654710000000|2022-06-08 17:40:00|11426.8|11424.8|11438.8|11436.8|11440.3|11438.3|11426.8|11424.8|7
1654710300000|2022-06-08 17:45:00|11441.3|11439.3|11445.8|11443.8|11447.8|11445.8|11438.8|11436.8|3
1654710600000|2022-06-08 17:50:00|11440.3|11438.3|11442.8|11440.8|11444.3|11442.3|11432.3|11430.3|18
1654710900000|2022-06-08 17:55:00|11442.3|11440.3|11439.3|11437.3|11446.8|11444.8|11437.8|11435.8|3
1654711200000|2022-06-08 18:00:00|11439.8|11437.8|11447.3|11445.3|11450.3|11448.3|11437.8|11435.8|28
1654711500000|2022-06-08 18:05:00|11448.3|11446.3|11442.8|11440.8|11448.8|11446.8|11440.3|11438.3|4
1654711800000|2022-06-08 18:10:00|11442.3|11440.3|11437.3|11435.3|11443.8|11441.8|11431.8|11429.8|22
1654712100000|2022-06-08 18:15:00|11437.8|11435.8|11436.3|11434.3|11441.3|11439.3|11433.8|11431.8|11
1654712400000|2022-06-08 18:20:00|11435.8|11433.8|11435.3|11433.3|11438.3|11436.3|11432.3|11430.3|25
1654712700000|2022-06-08 18:25:00|11434.8|11432.8|11428.3|11426.3|11436.3|11434.3|11422.8|11420.8|21
1654713000000|2022-06-08 18:30:00|11427.8|11425.8|11426.8|11424.8|11434.3|11432.3|11426.8|11424.8|23
1654713300000|2022-06-08 18:35:00|11426.3|11424.3|11422.8|11420.8|11427.3|11425.3|11418.3|11416.3|49
1654713600000|2022-06-08 18:40:00|11423.3|11421.3|11434.3|11432.3|11434.8|11432.8|11422.8|11420.8|17
1654713900000|2022-06-08 18:45:00|11434.8|11432.8|11437.8|11435.8|11439.8|11437.8|11434.3|11432.3|4
1654714200000|2022-06-08 18:50:00|11437.3|11435.3|11434.8|11432.8|11438.3|11436.3|11433.3|11431.3|9
1654714500000|2022-06-08 18:55:00|11435.3|11433.3|11435.3|11433.3|11436.3|11434.3|11428.3|11426.3|13
1654714800000|2022-06-08 19:00:00|11435.8|11433.8|11430.8|11428.8|11435.8|11433.8|11423.3|11421.3|26
1654715100000|2022-06-08 19:05:00|11430.3|11428.3|11424.8|11422.8|11430.3|11428.3|11422.8|11420.8|16
1654715400000|2022-06-08 19:10:00|11425.3|11423.3|11439.8|11437.8|11439.8|11437.8|11425.3|11423.3|10
1654715700000|2022-06-08 19:15:00|11439.3|11437.3|11441.8|11439.8|11443.8|11441.8|11437.8|11435.8|26
1654716000000|2022-06-08 19:20:00|11441.3|11439.3|11450.3|11448.3|11451.3|11449.3|11441.3|11439.3|26
1654716300000|2022-06-08 19:25:00|11450.8|11448.8|11447.3|11445.3|11451.3|11449.3|11445.3|11443.3|14
1654716600000|2022-06-08 19:30:00|11447.8|11445.8|11448.3|11446.3|11450.3|11448.3|11441.8|11439.8|33
1654716900000|2022-06-08 19:35:00|11447.8|11445.8|11444.3|11442.3|11449.8|11447.8|11443.3|11441.3|12
1654717200000|2022-06-08 19:40:00|11443.8|11441.8|11440.3|11438.3|11444.3|11442.3|11438.3|11436.3|22
1654717500000|2022-06-08 19:45:00|11440.8|11438.8|11425.3|11423.3|11440.8|11438.8|11424.3|11422.3|53
1654717800000|2022-06-08 19:50:00|11425.8|11423.8|11424.8|11422.8|11436.8|11434.8|11424.3|11422.3|53
1654718100000|2022-06-08 19:55:00|11425.3|11423.3|11430.1|11424.1|11440.8|11438.8|11423.3|11421.3|62
1654718400000|2022-06-08 20:00:00|11432.7|11426.7|11429.4|11423.4|11434.6|11428.6|11428.9|11422.9|198
1654718700000|2022-06-08 20:05:00|11429.2|11423.2|11431.8|11425.8|11432.5|11426.5|11428.5|11422.5|0
1654719000000|2022-06-08 20:10:00|11431.4|11425.4|11436.2|11430.2|11436.2|11430.2|11431.1|11425.1|0
1654719300000|2022-06-08 20:15:00|11435.8|11429.8|11434.2|11428.2|11436.2|11430.2|11432.7|11426.7|0
1654719600000|2022-06-08 20:20:00|11434|11428|11435.1|11429.1|11435.8|11429.8|11433.5|11427.5|0
1654719900000|2022-06-08 20:25:00|11434.7|11428.7|11435.1|11429.1|11435.8|11429.8|11434.7|11428.7|0
1654720200000|2022-06-08 20:30:00|11435.5|11429.5|11436|11430|11436.6|11430.6|11434.9|11428.9|0
1654720500000|2022-06-08 20:35:00|11436.4|11430.4|11435.7|11429.7|11436.8|11430.8|11435.3|11429.3|0
1654720800000|2022-06-08 20:40:00|11435.3|11429.3|11434.6|11428.6|11435.3|11429.3|11434|11428|0
1654721100000|2022-06-08 20:45:00|11434.9|11428.9|11433.7|11427.7|11434.9|11428.9|11433.7|11427.7|0
1654721400000|2022-06-08 20:50:00|11434|11428|11434.9|11428.9|11436|11430|11433.7|11427.7|0
1654721700000|2022-06-08 20:55:00|11435|11429|11435.1|11429.1|11437.3|11431.3|11434.8|11428.8|0
1654722000000|2022-06-08 21:00:00|11435.5|11429.5|11435.7|11429.7|11435.9|11429.9|11434.9|11428.9|0
1654722300000|2022-06-08 21:05:00|11435.9|11429.9|11436|11430|11436|11430|11435.7|11429.7|0
1654722600000|2022-06-08 21:10:00|11436.2|11430.2|11436.2|11430.2|11436.2|11430.2|11436|11430|0
1654722900000|2022-06-08 21:15:00|11436.6|11430.6|11436.4|11430.4|11436.6|11430.6|11436.4|11430.4|0
1654723200000|2022-06-08 21:20:00|11438.2|11432.2|11436|11430|11438.2|11432.2|11435.5|11429.5|0
1654723500000|2022-06-08 21:25:00|11435.9|11429.9|11436.2|11430.2|11436.2|11430.2|11435.9|11429.9|0
1654723800000|2022-06-08 21:30:00|11436|11430|11435.1|11429.1|11436|11430|11435.1|11429.1|0
1654724100000|2022-06-08 21:35:00|11435.3|11429.3|11435.3|11429.3|11435.5|11429.5|11435.3|11429.3|0
1654724700000|2022-06-08 21:45:00|11435.1|11429.1|11435.1|11429.1|11435.3|11429.3|11434.9|11428.9|0
1654725000000|2022-06-08 21:50:00|11435.3|11429.3|11435.5|11429.5|11435.7|11429.7|11435.3|11429.3|0
1654725300000|2022-06-08 21:55:00|11435.7|11429.7|11435.7|11429.7|11435.9|11429.9|11435.3|11429.3|0
1654725600000|2022-06-08 22:00:00|11435.6|11429.6|11431.3|11425.3|11435.6|11429.6|11431.3|11425.3|0
1654725900000|2022-06-08 22:05:00|11431.6|11425.6|11432.9|11426.9|11432.9|11426.9|11431.6|11425.6|0
1654726200000|2022-06-08 22:10:00|11432.7|11426.7|11433.3|11427.3|11433.7|11427.7|11432.4|11426.4|0
1654726500000|2022-06-08 22:15:00|11433.7|11427.7|11433.7|11427.7|11434.4|11428.4|11433.5|11427.5|0
1654726800000|2022-06-08 22:20:00|11433.8|11427.8|11433.3|11427.3|11434.6|11428.6|11432.9|11426.9|0
1654727100000|2022-06-08 22:25:00|11433.7|11427.7|11434.9|11428.9|11435.7|11429.7|11433.7|11427.7|0
1654727400000|2022-06-08 22:30:00|11435|11429|11436.4|11430.4|11437|11431|11435|11429|0
1654727700000|2022-06-08 22:35:00|11436.2|11430.2|11436.6|11430.6|11436.8|11430.8|11434.6|11428.6|0
1654728000000|2022-06-08 22:40:00|11436.8|11430.8|11436.6|11430.6|11437|11431|11436.4|11430.4|0
1654728300000|2022-06-08 22:45:00|11436.8|11430.8|11437|11431|11437|11431|11436|11430|0
1654728600000|2022-06-08 22:50:00|11436.9|11430.9|11438.1|11432.1|11438.1|11432.1|11436.6|11430.6|0
1654728900000|2022-06-08 22:55:00|11438.4|11432.4|11438.1|11432.1|11438.6|11432.6|11437.7|11431.7|0
1654729200000|2022-06-08 23:00:00|11438.2|11432.2|11438.3|11432.3|11439.3|11433.3|11437.3|11431.3|0
1654729500000|2022-06-08 23:05:00|11438.2|11432.2|11438.3|11432.3|11439.3|11433.3|11438|11432|0
1654729800000|2022-06-08 23:10:00|11438.4|11432.4|11439.3|11433.3|11439.3|11433.3|11438.3|11432.3|0
1654730100000|2022-06-08 23:15:00|11439.6|11433.6|11439.6|11433.6|11439.6|11433.6|11439.3|11433.3|0
1654730400000|2022-06-08 23:20:00|11439.8|11433.8|11438.9|11432.9|11440|11434|11438.9|11432.9|0
1654730700000|2022-06-08 23:25:00|11438.7|11432.7|11437.1|11431.1|11438.7|11432.7|11436.5|11430.5|0
1654731000000|2022-06-08 23:30:00|11437.2|11431.2|11438.9|11432.9|11440|11434|11436.9|11430.9|0
1654731300000|2022-06-08 23:35:00|11438.7|11432.7|11436.9|11430.9|11438.9|11432.9|11436.9|11430.9|0
1654731600000|2022-06-08 23:40:00|11437.1|11431.1|11438.5|11432.5|11438.9|11432.9|11436|11430|0
1654731900000|2022-06-08 23:45:00|11438.3|11432.3|11439.6|11433.6|11439.6|11433.6|11438.3|11432.3|0
1654732200000|2022-06-08 23:50:00|11440|11434|11436.1|11430.1|11440|11434|11436.1|11430.1|0
1654732500000|2022-06-08 23:55:00|11436.2|11430.2|11438|11432|11438|11432|11435.6|11429.6|0
1654732800000|2022-06-09 00:00:00|11438.3|11432.3|11434.7|11428.7|11442.4|11436.4|11434.3|11428.3|0
1654733100000|2022-06-09 00:05:00|11434.3|11428.3|11435.2|11429.2|11436.9|11430.9|11433.6|11427.6|0
1654733400000|2022-06-09 00:10:00|11435.6|11429.6|11434.7|11428.7|11436.9|11430.9|11433.2|11427.2|0
1654733700000|2022-06-09 00:15:00|11434.8|11428.8|11430|11424|11435.5|11429.5|11425.2|11419.2|0
1654734000000|2022-06-09 00:20:00|11429.6|11423.6|11434.9|11428.9|11437.8|11431.8|11428.1|11422.1|0
1654734300000|2022-06-09 00:25:00|11435.3|11429.3|11433.9|11427.9|11435.9|11429.9|11432|11426|0
1654734600000|2022-06-09 00:30:00|11434.9|11428.9|11433.9|11427.9|11435.9|11429.9|11430|11424|0
1654734900000|2022-06-09 00:35:00|11434.8|11428.8|11426.2|11420.2|11435.9|11429.9|11424.2|11418.2|0
1654735200000|2022-06-09 00:40:00|11425.7|11419.7|11422.3|11416.3|11426.2|11420.2|11420.3|11414.3|0
1654735500000|2022-06-09 00:45:00|11421.8|11415.8|11422.3|11416.3|11424.2|11418.2|11420.4|11414.4|0
1654735800000|2022-06-09 00:50:00|11423.2|11417.2|11422.3|11416.3|11426.2|11420.2|11422.3|11416.3|0
1654736100000|2022-06-09 00:55:00|11423.1|11417.1|11418.4|11412.4|11424.2|11418.2|11418.4|11412.4|0
1654736400000|2022-06-09 01:00:00|11418.8|11412.8|11420.3|11414.3|11422.3|11416.3|11416.5|11410.5|0
1654736700000|2022-06-09 01:05:00|11419.9|11413.9|11423.2|11417.2|11423.2|11417.2|11418.4|11412.4|0
1654737000000|2022-06-09 01:10:00|11422.8|11416.8|11426.1|11420.1|11428.1|11422.1|11422.3|11416.3|0
1654737300000|2022-06-09 01:15:00|11426.2|11420.2|11425.2|11419.2|11429.1|11423.1|11424.2|11418.2|0
1654737600000|2022-06-09 01:20:00|11425.6|11419.6|11426.1|11420.1|11427.1|11421.1|11425.2|11419.2|0
1654737900000|2022-06-09 01:25:00|11425.3|11419.3|11422.2|11416.2|11425.3|11419.3|11420.3|11414.3|0
1654738200000|2022-06-09 01:30:00|11421.4|11415.4|11426.1|11420.1|11427.1|11421.1|11420.3|11414.3|0
1654738500000|2022-06-09 01:35:00|11426.5|11420.5|11415.4|11409.4|11427.1|11421.1|11414.4|11408.4|0
1654738800000|2022-06-09 01:40:00|11415|11409|11418.3|11412.3|11420.3|11414.3|11414.4|11408.4|0
1654739100000|2022-06-09 01:45:00|11417.8|11411.8|11418.3|11412.3|11418.3|11412.3|11416.3|11410.3|0
1654739400000|2022-06-09 01:50:00|11419.1|11413.1|11420.2|11414.2|11422.2|11416.2|11418.3|11412.3|0
1654739700000|2022-06-09 01:55:00|11420.3|11414.3|11420.2|11414.2|11422.2|11416.2|11418.3|11412.3|0
1654740000000|2022-06-09 02:00:00|11421|11415|11421|11415|11422.7|11416.7|11419.2|11413.2|0
1654740300000|2022-06-09 02:05:00|11422.7|11416.7|11424.6|11418.6|11426.4|11420.4|11421.8|11415.8|0
1654740600000|2022-06-09 02:10:00|11426.4|11420.4|11426.4|11420.4|11426.4|11420.4|11424.6|11418.6|0
1654740900000|2022-06-09 02:15:00|11424.6|11418.6|11422.8|11416.8|11424.6|11418.6|11421|11415|0
1654741200000|2022-06-09 02:20:00|11422.7|11416.7|11419.2|11413.2|11422.8|11416.8|11419.1|11413.1|0
1654741500000|2022-06-09 02:25:00|11419.1|11413.1|11419.2|11413.2|11420.9|11414.9|11419.1|11413.1|0
1654741800000|2022-06-09 02:30:00|11421|11415|11421|11415|11421|11415|11419.1|11413.1|0
1654742100000|2022-06-09 02:35:00|11422.8|11416.8|11426.4|11420.4|11426.4|11420.4|11422.8|11416.8|0
1654742400000|2022-06-09 02:40:00|11426.3|11420.3|11424.6|11418.6|11426.4|11420.4|11422.8|11416.8|0
1654742700000|2022-06-09 02:45:00|11424.2|11418.2|11428|11422|11428.1|11422.1|11424.1|11418.1|0
1654743000000|2022-06-09 02:50:00|11427.2|11421.2|11428|11422|11428.1|11422.1|11424.2|11418.2|0
1654743300000|2022-06-09 02:55:00|11428.1|11422.1|11426.1|11420.1|11428.1|11422.1|11424.2|11418.2|0
1654743600000|2022-06-09 03:00:00|11427|11421|11428.1|11422.1|11430|11424|11424.2|11418.2|0
1654743900000|2022-06-09 03:05:00|11428|11422|11426.1|11420.1|11428.1|11422.1|11426.1|11420.1|0
1654744500000|2022-06-09 03:15:00|11424.6|11418.6|11424.7|11418.7|11424.7|11418.7|11421|11415|0
1654744800000|2022-06-09 03:20:00|11426.5|11420.5|11422.9|11416.9|11426.5|11420.5|11422.9|11416.9|0
1654745100000|2022-06-09 03:25:00|11423.8|11417.8|11424.7|11418.7|11426.5|11420.5|11423.8|11417.8|0
1654745400000|2022-06-09 03:30:00|11426.5|11420.5|11424.7|11418.7|11426.5|11420.5|11424.7|11418.7|0
1654745700000|2022-06-09 03:35:00|11425.6|11419.6|11422.9|11416.9|11425.6|11419.6|11422.9|11416.9|0
1654746000000|2022-06-09 03:40:00|11423.8|11417.8|11424.7|11418.7|11424.7|11418.7|11422.9|11416.9|0
1654746300000|2022-06-09 03:45:00|11424.8|11418.8|11426.6|11420.6|11426.6|11420.6|11424.8|11418.8|0
1654746600000|2022-06-09 03:50:00|11428.4|11422.4|11428.4|11422.4|11430.2|11424.2|11428.3|11422.3|0
1654746900000|2022-06-09 03:55:00|11428.3|11422.3|11428.4|11422.4|11428.4|11422.4|11426.6|11420.6|0
1654747200000|2022-06-09 04:00:00|11428.3|11422.3|11428.6|11422.6|11430.4|11424.4|11427.5|11421.5|0
1654747500000|2022-06-09 04:05:00|11426.8|11420.8|11426.8|11420.8|11428.6|11422.6|11426.8|11420.8|0
1654747800000|2022-06-09 04:10:00|11427.7|11421.7|11427.7|11421.7|11428.6|11422.6|11426.8|11420.8|0
1654748100000|2022-06-09 04:15:00|11428.6|11422.6|11426.8|11420.8|11428.6|11422.6|11426.8|11420.8|0
1654748400000|2022-06-09 04:20:00|11426.9|11420.9|11426.8|11420.8|11428.6|11422.6|11425.9|11419.9|0
1654748700000|2022-06-09 04:25:00|11427.3|11421.3|11425.6|11419.6|11427.4|11421.4|11425.5|11419.5|0
1654749000000|2022-06-09 04:30:00|11426.5|11420.5|11427.5|11421.5|11427.5|11421.5|11425.6|11419.6|0
1654749300000|2022-06-09 04:35:00|11425.7|11419.7|11425.7|11419.7|11427.4|11421.4|11425.7|11419.7|0
1654749600000|2022-06-09 04:40:00|11425.6|11419.6|11425.7|11419.7|11425.7|11419.7|11423.9|11417.9|0
1654749900000|2022-06-09 04:45:00|11423.9|11417.9|11425.7|11419.7|11425.7|11419.7|11423.9|11417.9|0
1654750200000|2022-06-09 04:50:00|11426.6|11420.6|11427.5|11421.5|11427.5|11421.5|11426.6|11420.6|0
1654750500000|2022-06-09 04:55:00|11428.4|11422.4|11427.4|11421.4|11428.4|11422.4|11425.6|11419.6|0
1654750800000|2022-06-09 05:00:00|11426.2|11420.2|11427|11421|11427.1|11421.1|11425.1|11419.1|0
1654751100000|2022-06-09 05:05:00|11427.5|11421.5|11432.9|11426.9|11432.9|11426.9|11427|11421|0
1654751400000|2022-06-09 05:10:00|11432.1|11426.1|11429|11423|11432.9|11426.9|11429|11423|0
1654751700000|2022-06-09 05:15:00|11429.9|11423.9|11428|11422|11430.9|11424.9|11427.1|11421.1|0
1654752000000|2022-06-09 05:20:00|11428.4|11422.4|11427|11421|11429|11423|11425.1|11419.1|0
1654752300000|2022-06-09 05:25:00|11427.1|11421.1|11429|11423|11430.9|11424.9|11427|11421|0
1654752600000|2022-06-09 05:30:00|11429.4|11423.4|11427.1|11421.1|11432.9|11426.9|11427|11421|0
1654752900000|2022-06-09 05:35:00|11427.5|11421.5|11422.5|11416.5|11429|11423|11422.5|11416.5|0
1654753200000|2022-06-09 05:40:00|11423.4|11417.4|11418.6|11412.6|11424.5|11418.5|11414.7|11408.7|0
1654753500000|2022-06-09 05:45:00|11419.1|11413.1|11418.6|11412.6|11420.6|11414.6|11414.7|11408.7|0
1654753800000|2022-06-09 05:50:00|11419.1|11413.1|11412.8|11406.8|11420.6|11414.6|11412.8|11406.8|0
1654754100000|2022-06-09 05:55:00|11413.2|11407.2|11412.8|11406.8|11414.7|11408.7|11410.8|11404.8|0
1654754400000|2022-06-09 06:00:00|11418.8|11416.8|11418.3|11416.3|11420.3|11418.3|11409.8|11407.8|48
1654754700000|2022-06-09 06:05:00|11417.8|11415.8|11422.8|11420.8|11424.8|11422.8|11412.3|11410.3|103
1654755000000|2022-06-09 06:10:00|11424.3|11422.3|11433.3|11431.3|11438.3|11436.3|11420.8|11418.8|79
1654755300000|2022-06-09 06:15:00|11432.8|11430.8|11432.8|11430.8|11436.8|11434.8|11430.8|11428.8|72
1654755600000|2022-06-09 06:20:00|11432.3|11430.3|11436.8|11434.8|11438.8|11436.8|11430.8|11428.8|28
1654755900000|2022-06-09 06:25:00|11437.8|11435.8|11428.3|11426.3|11438.3|11436.3|11428.3|11426.3|49
1654756200000|2022-06-09 06:30:00|11428.8|11426.8|11436.8|11434.8|11437.3|11435.3|11428.8|11426.8|26
1654756500000|2022-06-09 06:35:00|11437.3|11435.3|11442.3|11440.3|11444.8|11442.8|11437.3|11435.3|16
1654756800000|2022-06-09 06:40:00|11442.8|11440.8|11439.8|11437.8|11443.8|11441.8|11438.3|11436.3|16
1654757100000|2022-06-09 06:45:00|11439.3|11437.3|11443.8|11441.8|11446.8|11444.8|11439.3|11437.3|39
1654757400000|2022-06-09 06:50:00|11444.3|11442.3|11448.8|11446.8|11448.8|11446.8|11444.3|11442.3|24
1654757700000|2022-06-09 06:55:00|11449.3|11447.3|11447.8|11445.8|11458.8|11456.8|11446.8|11444.8|136
1654758000000|2022-06-09 07:00:00|11449.8|11447.8|11448.8|11446.8|11453.8|11451.8|11413.8|11411.8|658
1654758300000|2022-06-09 07:05:00|11450.8|11448.8|11458.8|11456.8|11462.8|11460.8|11446.3|11444.3|328
1654758600000|2022-06-09 07:10:00|11459.3|11457.3|11443.8|11441.8|11462.8|11460.8|11442.3|11440.3|258
1654758900000|2022-06-09 07:15:00|11443.3|11441.3|11427.8|11425.8|11443.3|11441.3|11425.8|11423.8|224
1654759200000|2022-06-09 07:20:00|11428.3|11426.3|11422.8|11420.8|11433.3|11431.3|11420.3|11418.3|233
1654759500000|2022-06-09 07:25:00|11423.3|11421.3|11416.8|11414.8|11427.3|11425.3|11414.8|11412.8|195
1654759800000|2022-06-09 07:30:00|11416.3|11414.3|11406.3|11404.3|11417.8|11415.8|11400.3|11398.3|279
1654760100000|2022-06-09 07:35:00|11406.8|11404.8|11415.8|11413.8|11416.3|11414.3|11403.8|11401.8|178
1654760400000|2022-06-09 07:40:00|11415.3|11413.3|11424.3|11422.3|11424.8|11422.8|11411.8|11409.8|117
1654760700000|2022-06-09 07:45:00|11425.3|11423.3|11423.3|11421.3|11430.3|11428.3|11420.8|11418.8|125
1654761000000|2022-06-09 07:50:00|11423.8|11421.8|11426.3|11424.3|11433.3|11431.3|11422.8|11420.8|117
1654761300000|2022-06-09 07:55:00|11425.8|11423.8|11430.3|11428.3|11431.3|11429.3|11423.3|11421.3|138
1654761600000|2022-06-09 08:00:00|11429.3|11427.3|11430.3|11428.3|11434.3|11432.3|11427.3|11425.3|130
1654761900000|2022-06-09 08:05:00|11429.8|11427.8|11422.3|11420.3|11431.8|11429.8|11419.3|11417.3|119
1654762200000|2022-06-09 08:10:00|11421.8|11419.8|11414.8|11412.8|11426.3|11424.3|11414.3|11412.3|182
1654762500000|2022-06-09 08:15:00|11414.3|11412.3|11424.8|11422.8|11425.3|11423.3|11412.3|11410.3|173
1654762800000|2022-06-09 08:20:00|11425.3|11423.3|11433.3|11431.3|11433.3|11431.3|11418.3|11416.3|154
1654763100000|2022-06-09 08:25:00|11432.8|11430.8|11431.8|11429.8|11434.3|11432.3|11426.8|11424.8|129
1654763400000|2022-06-09 08:30:00|11431.3|11429.3|11438.8|11436.8|11440.3|11438.3|11431.3|11429.3|111
1654763700000|2022-06-09 08:35:00|11439.3|11437.3|11435.8|11433.8|11443.8|11441.8|11434.8|11432.8|276
1654764000000|2022-06-09 08:40:00|11436.3|11434.3|11434.3|11432.3|11438.3|11436.3|11433.3|11431.3|96
1654764300000|2022-06-09 08:45:00|11434.8|11432.8|11453.8|11451.8|11455.3|11453.3|11433.8|11431.8|252
1654764600000|2022-06-09 08:50:00|11454.3|11452.3|11463.3|11461.3|11468.8|11466.8|11454.3|11452.3|251
1654764900000|2022-06-09 08:55:00|11464.3|11462.3|11474.3|11472.3|11475.3|11473.3|11462.3|11460.3|415
1654765200000|2022-06-09 09:00:00|11473.8|11471.8|11472.3|11470.3|11476.3|11474.3|11471.3|11469.3|339
1654765500000|2022-06-09 09:05:00|11472.8|11470.8|11467.3|11465.3|11475.3|11473.3|11464.8|11462.8|2101
1654765800000|2022-06-09 09:10:00|11466.8|11464.8|11468.8|11466.8|11470.8|11468.8|11463.3|11461.3|219
1654766100000|2022-06-09 09:15:00|11469.3|11467.3|11462.8|11460.8|11471.3|11469.3|11462.3|11460.3|191
1654766400000|2022-06-09 09:20:00|11463.3|11461.3|11452.8|11450.8|11464.3|11462.3|11452.3|11450.3|114
1654766700000|2022-06-09 09:25:00|11452.3|11450.3|11449.3|11447.3|11454.8|11452.8|11448.3|11446.3|50
1654767000000|2022-06-09 09:30:00|11449.8|11447.8|11457.3|11455.3|11459.3|11457.3|11447.8|11445.8|80
1654767300000|2022-06-09 09:35:00|11457.8|11455.8|11456.8|11454.8|11461.3|11459.3|11456.8|11454.8|165
1654767600000|2022-06-09 09:40:00|11457.3|11455.3|11453.8|11451.8|11458.3|11456.3|11453.3|11451.3|95
1654767900000|2022-06-09 09:45:00|11454.3|11452.3|11447.8|11445.8|11456.3|11454.3|11445.3|11443.3|81
1654768200000|2022-06-09 09:50:00|11447.3|11445.3|11444.8|11442.8|11452.3|11450.3|11443.3|11441.3|59
1654768500000|2022-06-09 09:55:00|11445.3|11443.3|11444.8|11442.8|11445.3|11443.3|11437.3|11435.3|87
1654768800000|2022-06-09 10:00:00|11445.3|11443.3|11446.3|11444.3|11449.8|11447.8|11444.3|11442.3|175
1654769100000|2022-06-09 10:05:00|11445.8|11443.8|11447.8|11445.8|11451.8|11449.8|11445.3|11443.3|72
1654769400000|2022-06-09 10:10:00|11447.3|11445.3|11453.3|11451.3|11454.8|11452.8|11445.3|11443.3|117
1654769700000|2022-06-09 10:15:00|11452.8|11450.8|11461.3|11459.3|11463.3|11461.3|11452.8|11450.8|84
1654770000000|2022-06-09 10:20:00|11460.8|11458.8|11472.3|11470.3|11475.3|11473.3|11460.3|11458.3|200
1654770300000|2022-06-09 10:25:00|11471.8|11469.8|11477.3|11475.3|11479.3|11477.3|11467.8|11465.8|114
1654770600000|2022-06-09 10:30:00|11476.8|11474.8|11470.8|11468.8|11479.3|11477.3|11468.3|11466.3|130
1654770900000|2022-06-09 10:35:00|11470.3|11468.3|11467.3|11465.3|11471.3|11469.3|11467.3|11465.3|90
1654771200000|2022-06-09 10:40:00|11466.8|11464.8|11467.3|11465.3|11471.8|11469.8|11463.3|11461.3|101
1654771500000|2022-06-09 10:45:00|11466.8|11464.8|11462.3|11460.3|11467.3|11465.3|11459.3|11457.3|87
1654771800000|2022-06-09 10:50:00|11461.8|11459.8|11462.3|11460.3|11468.8|11466.8|11460.3|11458.3|71
1654772100000|2022-06-09 10:55:00|11460.8|11458.8|11457.3|11455.3|11463.3|11461.3|11456.3|11454.3|46
1654772400000|2022-06-09 11:00:00|11456.8|11454.8|11455.3|11453.3|11459.3|11457.3|11453.3|11451.3|95
1654772700000|2022-06-09 11:05:00|11454.8|11452.8|11451.3|11449.3|11454.8|11452.8|11445.3|11443.3|183
1654773000000|2022-06-09 11:10:00|11450.8|11448.8|11448.3|11446.3|11454.3|11452.3|11446.8|11444.8|85
1654773300000|2022-06-09 11:15:00|11447.8|11445.8|11445.3|11443.3|11453.3|11451.3|11445.3|11443.3|114
1654773600000|2022-06-09 11:20:00|11445.8|11443.8|11457.8|11455.8|11468.8|11466.8|11444.3|11442.3|326
1654773900000|2022-06-09 11:25:00|11456.8|11454.8|11460.8|11458.8|11463.3|11461.3|11454.3|11452.3|50
1654774200000|2022-06-09 11:30:00|11461.3|11459.3|11454.8|11452.8|11463.8|11461.8|11454.3|11452.3|81
1654774500000|2022-06-09 11:35:00|11454.3|11452.3|11458.8|11456.8|11461.8|11459.8|11453.3|11451.3|50
1654774800000|2022-06-09 11:40:00|11459.3|11457.3|11458.8|11456.8|11464.8|11462.8|11457.8|11455.8|81
1654775100000|2022-06-09 11:45:00|11459.3|11457.3|11440.8|11438.8|11484.3|11482.3|11436.8|11434.8|648
1654775400000|2022-06-09 11:50:00|11441.3|11439.3|11436.8|11434.8|11454.8|11452.8|11436.8|11434.8|243
1654775700000|2022-06-09 11:55:00|11436.3|11434.3|11431.8|11429.8|11438.3|11436.3|11428.3|11426.3|191
1654776000000|2022-06-09 12:00:00|11430.8|11428.8|11425.3|11423.3|11432.3|11430.3|11422.3|11420.3|182
1654776300000|2022-06-09 12:05:00|11424.8|11422.8|11420.8|11418.8|11430.8|11428.8|11417.8|11415.8|180
1654776600000|2022-06-09 12:10:00|11420.3|11418.3|11407.8|11405.8|11422.3|11420.3|11405.8|11403.8|297
1654776900000|2022-06-09 12:15:00|11407.3|11405.3|11423.8|11421.8|11424.3|11422.3|11403.3|11401.3|268
1654777200000|2022-06-09 12:20:00|11423.3|11421.3|11408.3|11406.3|11423.8|11421.8|11402.3|11400.3|283
1654777500000|2022-06-09 12:25:00|11406.8|11404.8|11410.8|11408.8|11411.8|11409.8|11402.8|11400.8|182
1654777800000|2022-06-09 12:30:00|11410.3|11408.3|11406.3|11404.3|11415.3|11413.3|11401.3|11399.3|219
1654778100000|2022-06-09 12:35:00|11405.8|11403.8|11393.8|11391.8|11406.3|11404.3|11390.8|11388.8|220
1654778400000|2022-06-09 12:40:00|11393.3|11391.3|11377.8|11375.8|11395.3|11393.3|11377.3|11375.3|281
1654778700000|2022-06-09 12:45:00|11377.3|11375.3|11373.8|11371.8|11385.3|11383.3|11372.3|11370.3|318
1654779000000|2022-06-09 12:50:00|11373.3|11371.3|11352.8|11350.8|11374.3|11372.3|11351.8|11349.8|401
1654779300000|2022-06-09 12:55:00|11352.3|11350.3|11362.8|11360.8|11368.8|11366.8|11352.3|11350.3|358
1654779600000|2022-06-09 13:00:00|11359.8|11357.8|11365.8|11363.8|11367.8|11365.8|11350.3|11348.3|329
1654779900000|2022-06-09 13:05:00|11365.3|11363.3|11352.8|11350.8|11366.8|11364.8|11351.3|11349.3|407
1654780200000|2022-06-09 13:10:00|11352.3|11350.3|11354.8|11352.8|11370.8|11368.8|11351.3|11349.3|249
1654780500000|2022-06-09 13:15:00|11355.3|11353.3|11360.8|11358.8|11362.8|11360.8|11351.8|11349.8|326
1654780800000|2022-06-09 13:20:00|11361.3|11359.3|11367.8|11365.8|11368.3|11366.3|11359.3|11357.3|320
1654781100000|2022-06-09 13:25:00|11368.3|11366.3|11376.8|11374.8|11382.3|11380.3|11367.8|11365.8|242
1654781400000|2022-06-09 13:30:00|11377.3|11375.3|11381.8|11379.8|11386.3|11384.3|11357.8|11355.8|547
1654781700000|2022-06-09 13:35:00|11381.3|11379.3|11376.3|11374.3|11386.3|11384.3|11373.3|11371.3|326
1654782000000|2022-06-09 13:40:00|11375.8|11373.8|11369.3|11367.3|11386.3|11384.3|11362.3|11360.3|434
1654782300000|2022-06-09 13:45:00|11369.8|11367.8|11380.3|11378.3|11393.8|11391.8|11364.8|11362.8|312
1654782600000|2022-06-09 13:50:00|11380.8|11378.8|11404.8|11402.8|11406.3|11404.3|11379.3|11377.3|279
1654782900000|2022-06-09 13:55:00|11404.3|11402.3|11403.3|11401.3|11407.3|11405.3|11397.8|11395.8|157
1654783200000|2022-06-09 14:00:00|11404.8|11402.8|11391.8|11389.8|11405.3|11403.3|11388.8|11386.8|263
1654783500000|2022-06-09 14:05:00|11391.3|11389.3|11375.3|11373.3|11391.3|11389.3|11371.8|11369.8|338
1654783800000|2022-06-09 14:10:00|11374.4|11372.4|11373.4|11371.4|11377.9|11375.9|11361.9|11359.9|262
1654784100000|2022-06-09 14:15:00|11372.9|11370.9|11390.4|11388.4|11390.4|11388.4|11371.9|11369.9|586
1654784400000|2022-06-09 14:20:00|11389.9|11387.9|11387.9|11385.9|11394.9|11392.9|11385.9|11383.9|254
1654784700000|2022-06-09 14:25:00|11388.4|11386.4|11381.4|11379.4|11390.9|11388.9|11376.9|11374.9|293
1654785000000|2022-06-09 14:30:00|11380.9|11378.9|11371.4|11369.4|11383.4|11381.4|11365.9|11363.9|397
1654785300000|2022-06-09 14:35:00|11370.9|11368.9|11372.4|11370.4|11376.9|11374.9|11368.4|11366.4|319
1654785600000|2022-06-09 14:40:00|11371.9|11369.9|11356.9|11354.9|11373.4|11371.4|11353.9|11351.9|374
1654785900000|2022-06-09 14:45:00|11357.4|11355.4|11351.9|11349.9|11361.9|11359.9|11350.4|11348.4|345
1654786200000|2022-06-09 14:50:00|11351.4|11349.4|11341.9|11339.9|11351.9|11349.9|11341.9|11339.9|582
1654786500000|2022-06-09 14:55:00|11341.4|11339.4|11359.9|11357.9|11361.4|11359.4|11339.4|11337.4|447
1654786800000|2022-06-09 15:00:00|11359.4|11357.4|11342.4|11340.4|11366.4|11364.4|11341.4|11339.4|537
1654787100000|2022-06-09 15:05:00|11342.9|11340.9|11350.4|11348.4|11352.9|11350.9|11340.4|11338.4|546
1654787400000|2022-06-09 15:10:00|11349.9|11347.9|11353.4|11351.4|11359.4|11357.4|11348.4|11346.4|1651
1654787700000|2022-06-09 15:15:00|11354.9|11352.9|11339.9|11337.9|11356.4|11354.4|11338.4|11336.4|774
1654788000000|2022-06-09 15:20:00|11340.9|11338.9|11335.9|11333.9|11349.4|11347.4|11328.9|11326.9|922
1654788300000|2022-06-09 15:25:00|11335.4|11333.4|11323.4|11321.4|11337.4|11335.4|11317.9|11315.9|2378
1654788600000|2022-06-09 15:30:00|11322.9|11320.9|11335.4|11333.4|11347.4|11345.4|11322.9|11320.9|1305
1654788900000|2022-06-09 15:35:00|11335.9|11333.9|11339.9|11337.9|11349.9|11347.9|11335.9|11333.9|281
1654789200000|2022-06-09 15:40:00|11340.9|11338.9|11350.9|11348.9|11357.9|11355.9|11338.9|11336.9|202
1654789500000|2022-06-09 15:45:00|11349.9|11347.9|11337.4|11335.4|11356.4|11354.4|11336.4|11334.4|136
1654789800000|2022-06-09 15:50:00|11335.9|11333.9|11343.9|11341.9|11344.4|11342.4|11328.9|11326.9|57
1654790100000|2022-06-09 15:55:00|11344.4|11342.4|11344.9|11342.9|11345.9|11343.9|11338.9|11336.9|83
1654790400000|2022-06-09 16:00:00|11345.4|11343.4|11339.4|11337.4|11349.9|11347.9|11338.9|11336.9|30
1654790700000|2022-06-09 16:05:00|11338.9|11336.9|11335.4|11333.4|11342.4|11340.4|11331.4|11329.4|43
1654791000000|2022-06-09 16:10:00|11334.9|11332.9|11331.4|11329.4|11334.9|11332.9|11323.9|11321.9|49
1654791300000|2022-06-09 16:15:00|11330.9|11328.9|11332.4|11330.4|11332.4|11330.4|11327.4|11325.4|18
1654791600000|2022-06-09 16:20:00|11332.9|11330.9|11331.9|11329.9|11338.4|11336.4|11329.4|11327.4|19
1654791900000|2022-06-09 16:25:00|11331.4|11329.4|11329.9|11327.9|11338.9|11336.9|11327.9|11325.9|136
1654792200000|2022-06-09 16:30:00|11331.4|11329.4|11334.4|11332.4|11336.4|11334.4|11326.9|11324.9|27
1654792500000|2022-06-09 16:35:00|11333.9|11331.9|11341.9|11339.9|11342.4|11340.4|11331.9|11329.9|25
1654792800000|2022-06-09 16:40:00|11342.4|11340.4|11344.9|11342.9|11347.4|11345.4|11340.4|11338.4|20
1654793100000|2022-06-09 16:45:00|11344.4|11342.4|11327.4|11325.4|11344.9|11342.9|11326.4|11324.4|83
1654793400000|2022-06-09 16:50:00|11327.9|11325.9|11320.9|11318.9|11333.4|11331.4|11320.9|11318.9|125
1654793700000|2022-06-09 16:55:00|11321.4|11319.4|11332.4|11330.4|11335.4|11333.4|11316.4|11314.4|84
1654794000000|2022-06-09 17:00:00|11331.9|11329.9|11328.9|11326.9|11335.4|11333.4|11325.9|11323.9|24
1654794300000|2022-06-09 17:05:00|11329.4|11327.4|11325.9|11323.9|11331.9|11329.9|11322.9|11320.9|77
1654794600000|2022-06-09 17:10:00|11326.4|11324.4|11330.9|11328.9|11332.4|11330.4|11324.9|11322.9|27
1654794900000|2022-06-09 17:15:00|11331.4|11329.4|11336.4|11334.4|11338.4|11336.4|11328.9|11326.9|94
1654795200000|2022-06-09 17:20:00|11335.9|11333.9|11328.4|11326.4|11337.4|11335.4|11326.9|11324.9|17
1654795500000|2022-06-09 17:25:00|11327.9|11325.9|11319.9|11317.9|11328.9|11326.9|11319.4|11317.4|13
1654795800000|2022-06-09 17:30:00|11319.4|11317.4|11316.9|11314.9|11319.9|11317.9|11315.4|11313.4|14
1654796100000|2022-06-09 17:35:00|11316.4|11314.4|11317.9|11315.9|11319.4|11317.4|11313.9|11311.9|19
1654796400000|2022-06-09 17:40:00|11317.4|11315.4|11316.9|11314.9|11319.4|11317.4|11313.9|11311.9|20
1654796700000|2022-06-09 17:45:00|11316.4|11314.4|11321.4|11319.4|11321.4|11319.4|11315.4|11313.4|4
1654797000000|2022-06-09 17:50:00|11320.9|11318.9|11320.4|11318.4|11323.4|11321.4|11319.9|11317.9|5
1654797300000|2022-06-09 17:55:00|11319.9|11317.9|11326.4|11324.4|11328.4|11326.4|11319.9|11317.9|12
1654797600000|2022-06-09 18:00:00|11325.9|11323.9|11319.4|11317.4|11325.9|11323.9|11317.9|11315.9|7
1654797900000|2022-06-09 18:05:00|11319.9|11317.9|11322.4|11320.4|11322.4|11320.4|11317.9|11315.9|3
1654798200000|2022-06-09 18:10:00|11321.9|11319.9|11324.9|11322.9|11324.9|11322.9|11319.4|11317.4|5
1654798500000|2022-06-09 18:15:00|11324.4|11322.4|11322.9|11320.9|11327.9|11325.9|11321.4|11319.4|7
1654798800000|2022-06-09 18:20:00|11323.9|11321.9|11314.9|11312.9|11324.9|11322.9|11314.9|11312.9|22
1654799100000|2022-06-09 18:25:00|11314.4|11312.4|11317.9|11315.9|11320.4|11318.4|11312.4|11310.4|10
1654799400000|2022-06-09 18:30:00|11317.4|11315.4|11313.9|11311.9|11317.9|11315.9|11312.4|11310.4|9
1654799700000|2022-06-09 18:35:00|11314.4|11312.4|11311.9|11309.9|11315.4|11313.4|11311.4|11309.4|20
1654800000000|2022-06-09 18:40:00|11312.4|11310.4|11309.9|11307.9|11314.4|11312.4|11308.9|11306.9|32
1654800300000|2022-06-09 18:45:00|11309.4|11307.4|11311.9|11309.9|11313.4|11311.4|11308.9|11306.9|8
1654800600000|2022-06-09 18:50:00|11312.4|11310.4|11317.9|11315.9|11317.9|11315.9|11311.9|11309.9|3
1654800900000|2022-06-09 18:55:00|11316.4|11314.4|11307.4|11305.4|11317.4|11315.4|11306.4|11304.4|20
1654801200000|2022-06-09 19:00:00|11307.9|11305.9|11293.9|11291.9|11307.9|11305.9|11292.9|11290.9|90
1654801500000|2022-06-09 19:05:00|11294.4|11292.4|11286.9|11284.9|11295.4|11293.4|11284.4|11282.4|84
1654801800000|2022-06-09 19:10:00|11286.4|11284.4|11282.9|11280.9|11290.9|11288.9|11282.4|11280.4|42
1654802100000|2022-06-09 19:15:00|11283.4|11281.4|11289.4|11287.4|11291.9|11289.9|11280.9|11278.9|24
1654802400000|2022-06-09 19:20:00|11288.9|11286.9|11287.9|11285.9|11292.4|11290.4|11282.9|11280.9|34
1654802700000|2022-06-09 19:25:00|11288.4|11286.4|11275.4|11273.4|11288.4|11286.4|11274.9|11272.9|46
1654803000000|2022-06-09 19:30:00|11274.9|11272.9|11272.9|11270.9|11278.4|11276.4|11271.4|11269.4|51
1654803300000|2022-06-09 19:35:00|11272.4|11270.4|11276.9|11274.9|11279.9|11277.9|11271.4|11269.4|22
1654803600000|2022-06-09 19:40:00|11276.4|11274.4|11266.4|11264.4|11276.9|11274.9|11265.4|11263.4|75
1654803900000|2022-06-09 19:45:00|11265.4|11263.4|11256.4|11254.4|11266.4|11264.4|11255.4|11253.4|72
1654804200000|2022-06-09 19:50:00|11254.4|11252.4|11261.9|11259.9|11264.4|11262.4|11250.4|11248.4|121
1654804500000|2022-06-09 19:55:00|11262.9|11260.9|11243.3|11237.3|11264.4|11262.4|11240.9|11237.3|273
1654804800000|2022-06-09 20:00:00|11242.6|11236.6|11244.6|11238.6|11246.7|11240.7|11242.3|11236.3|140
1654805100000|2022-06-09 20:05:00|11244.5|11238.5|11243.7|11237.7|11248.7|11242.7|11243.4|11237.4|0
1654805400000|2022-06-09 20:10:00|11244.1|11238.1|11249.1|11243.1|11249.1|11243.1|11243|11237|0
1654805700000|2022-06-09 20:15:00|11249.4|11243.4|11247.4|11241.4|11249.4|11243.4|11244.1|11238.1|0
1654806000000|2022-06-09 20:20:00|11247|11241|11248.7|11242.7|11250.4|11244.4|11246.9|11240.9|0
1654806300000|2022-06-09 20:25:00|11248.4|11242.4|11249.4|11243.4|11249.4|11243.4|11246.9|11240.9|0
1654806600000|2022-06-09 20:30:00|11249.8|11243.8|11247.4|11241.4|11250.9|11244.9|11247.4|11241.4|0
1654806900000|2022-06-09 20:35:00|11247.2|11241.2|11246.6|11240.6|11248.6|11242.6|11246.5|11240.5|0
1654807200000|2022-06-09 20:40:00|11247|11241|11248.3|11242.3|11249|11243|11246.6|11240.6|0
1654807500000|2022-06-09 20:45:00|11248.6|11242.6|11251.4|11245.4|11251.6|11245.6|11248.4|11242.4|0
1654807800000|2022-06-09 20:50:00|11251.6|11245.6|11251.6|11245.6|11251.9|11245.9|11249.9|11243.9|0
1654808100000|2022-06-09 20:55:00|11251.4|11245.4|11254.3|11248.3|11255.4|11249.4|11251|11245|0
1654808400000|2022-06-09 21:00:00|11253.2|11247.2|11253.4|11247.4|11254.1|11248.1|11252.7|11246.7|0
1654808700000|2022-06-09 21:05:00|11253.2|11247.2|11253.2|11247.2|11254|11248|11252.9|11246.9|0
1654809000000|2022-06-09 21:10:00|11253|11247|11254.1|11248.1|11254.7|11248.7|11251.8|11245.8|0
1654809300000|2022-06-09 21:15:00|11254.2|11248.2|11254|11248|11255.6|11249.6|11253|11247|0
1654809600000|2022-06-09 21:20:00|11254.1|11248.1|11254.3|11248.3|11254.3|11248.3|11253.8|11247.8|0
1654809900000|2022-06-09 21:25:00|11254.1|11248.1|11254|11248|11254.5|11248.5|11254|11248|0
1654810200000|2022-06-09 21:30:00|11254.1|11248.1|11255.7|11249.7|11255.7|11249.7|11253.8|11247.8|0
1654810500000|2022-06-09 21:35:00|11255.9|11249.9|11255.7|11249.7|11255.9|11249.9|11255.4|11249.4|0
1654811400000|2022-06-09 21:50:00|11255.8|11249.8|11256.2|11250.2|11256.4|11250.4|11255.7|11249.7|0
1654811700000|2022-06-09 21:55:00|11256.4|11250.4|11258.1|11252.1|11258.8|11252.8|11255.7|11249.7|0
1654812000000|2022-06-09 22:00:00|11258.8|11252.8|11255.7|11249.7|11259.2|11253.2|11252.7|11246.7|0
1654812300000|2022-06-09 22:05:00|11255.8|11249.8|11253.1|11247.1|11256|11250|11253.1|11247.1|0
1654812600000|2022-06-09 22:10:00|11252.7|11246.7|11251.7|11245.7|11253.7|11247.7|11251.3|11245.3|0
1654812900000|2022-06-09 22:15:00|11251.3|11245.3|11251.9|11245.9|11253.3|11247.3|11250.4|11244.4|0
1654813200000|2022-06-09 22:20:00|11252|11246|11251.5|11245.5|11252.8|11246.8|11250.3|11244.3|0
1654813500000|2022-06-09 22:25:00|11251.6|11245.6|11252.1|11246.1|11252.8|11246.8|11251.4|11245.4|0
1654813800000|2022-06-09 22:30:00|11252.5|11246.5|11253.2|11247.2|11253.6|11247.6|11251.5|11245.5|0
1654814100000|2022-06-09 22:35:00|11253.4|11247.4|11253.8|11247.8|11254.1|11248.1|11253.2|11247.2|0
1654814400000|2022-06-09 22:40:00|11253.9|11247.9|11253.6|11247.6|11254.1|11248.1|11253.6|11247.6|0
1654814700000|2022-06-09 22:45:00|11253.8|11247.8|11256.5|11250.5|11256.5|11250.5|11253.6|11247.6|0
1654815000000|2022-06-09 22:50:00|11256.7|11250.7|11254.1|11248.1|11257.2|11251.2|11253.8|11247.8|0
1654815300000|2022-06-09 22:55:00|11254.5|11248.5|11253.8|11247.8|11254.5|11248.5|11253.6|11247.6|0
1654815600000|2022-06-09 23:00:00|11254.1|11248.1|11254.1|11248.1|11254.5|11248.5|11253.2|11247.2|0
1654815900000|2022-06-09 23:05:00|11253.9|11247.9|11253.8|11247.8|11254.1|11248.1|11253.6|11247.6|0
1654816200000|2022-06-09 23:10:00|11253.6|11247.6|11254.5|11248.5|11254.5|11248.5|11253.6|11247.6|0
1654816500000|2022-06-09 23:15:00|11254.1|11248.1|11256.5|11250.5|11256.5|11250.5|11253.6|11247.6|0
1654816800000|2022-06-09 23:20:00|11256.9|11250.9|11258.5|11252.5|11259.3|11253.3|11256.9|11250.9|0
1654817100000|2022-06-09 23:25:00|11258.2|11252.2|11256.9|11250.9|11258.9|11252.9|11255.8|11249.8|0
1654817400000|2022-06-09 23:30:00|11256.5|11250.5|11257.6|11251.6|11258.9|11252.9|11256.2|11250.2|0
1654817700000|2022-06-09 23:35:00|11256.2|11250.2|11258|11252|11258.5|11252.5|11255.6|11249.6|0
1654818000000|2022-06-09 23:40:00|11258.2|11252.2|11257.6|11251.6|11260|11254|11256.9|11250.9|0
1654818300000|2022-06-09 23:45:00|11257.3|11251.3|11258|11252|11258.2|11252.2|11255.6|11249.6|0
1654818600000|2022-06-09 23:50:00|11257.4|11251.4|11256.5|11250.5|11261.3|11255.3|11255.8|11249.8|0
1654818900000|2022-06-09 23:55:00|11256.2|11250.2|11256.9|11250.9|11257.3|11251.3|11255.8|11249.8|0
1654819200000|2022-06-10 00:00:00|11257.6|11251.6|11260.2|11254.2|11260.6|11254.6|11254.5|11248.5|0
1654819500000|2022-06-10 00:05:00|11260|11254|11254.8|11248.8|11260.6|11254.6|11254.5|11248.5|0
1654819800000|2022-06-10 00:10:00|11254.5|11248.5|11250.1|11244.1|11254.5|11248.5|11248.1|11242.1|0
1654820100000|2022-06-10 00:15:00|11250.4|11244.4|11246.3|11240.3|11251.1|11245.1|11244.4|11238.4|0
1654820400000|2022-06-10 00:20:00|11245.5|11239.5|11242.4|11236.4|11253.1|11247.1|11242.4|11236.4|0
1654820700000|2022-06-10 00:25:00|11241.6|11235.6|11246.3|11240.3|11250.2|11244.2|11240.5|11234.5|0
1654821000000|2022-06-10 00:30:00|11245.5|11239.5|11247.3|11241.3|11248.3|11242.3|11240.5|11234.5|0
1654821300000|2022-06-10 00:35:00|11246.9|11240.9|11244.4|11238.4|11248.3|11242.3|11244.4|11238.4|0
1654821600000|2022-06-10 00:40:00|11244|11238|11246.4|11240.4|11248.3|11242.3|11243.4|11237.4|0
1654821900000|2022-06-10 00:45:00|11247.2|11241.2|11246.4|11240.4|11250.3|11244.3|11244.4|11238.4|0
1654822200000|2022-06-10 00:50:00|11246.3|11240.3|11242.5|11236.5|11246.4|11240.4|11242.4|11236.4|0
1654822500000|2022-06-10 00:55:00|11242.4|11236.4|11242.5|11236.5|11244.4|11238.4|11238.6|11232.6|0
1654822800000|2022-06-10 01:00:00|11242.3|11236.3|11243.3|11237.3|11245|11239|11239.6|11233.6|0
1654823100000|2022-06-10 01:05:00|11243.2|11237.2|11243.2|11237.2|11243.3|11237.3|11239.7|11233.7|0
1654823400000|2022-06-10 01:10:00|11243.3|11237.3|11244.2|11238.2|11245.1|11239.1|11239.6|11233.6|0
1654823700000|2022-06-10 01:15:00|11245|11239|11243.3|11237.3|11245.1|11239.1|11241.4|11235.4|0
1654824000000|2022-06-10 01:20:00|11243.2|11237.2|11237.8|11231.8|11243.2|11237.2|11236|11230|0
1654824300000|2022-06-10 01:25:00|11239.6|11233.6|11243.2|11237.2|11243.2|11237.2|11237.8|11231.8|0
1654824600000|2022-06-10 01:30:00|11242|11236|11244.4|11238.4|11246.4|11240.4|11240.5|11234.5|0
1654824900000|2022-06-10 01:35:00|11243.6|11237.6|11246.4|11240.4|11246.4|11240.4|11242.5|11236.5|0
1654825200000|2022-06-10 01:40:00|11245.4|11239.4|11244.4|11238.4|11246.4|11240.4|11244.4|11238.4|0
1654825500000|2022-06-10 01:45:00|11244|11238|11242.5|11236.5|11244.4|11238.4|11242.4|11236.4|0
1654825800000|2022-06-10 01:50:00|11242.9|11236.9|11242.5|11236.5|11246.4|11240.4|11240.5|11234.5|0
1654826100000|2022-06-10 01:55:00|11243.3|11237.3|11240.5|11234.5|11244.4|11238.4|11238.6|11232.6|0
1654826400000|2022-06-10 02:00:00|11239.6|11233.6|11241.5|11235.5|11245|11239|11239.6|11233.6|0
1654826700000|2022-06-10 02:05:00|11241.4|11235.4|11237.9|11231.9|11243.3|11237.3|11237.8|11231.8|0
1654827000000|2022-06-10 02:10:00|11239.7|11233.7|11239.7|11233.7|11239.7|11233.7|11237.9|11231.9|0
1654827300000|2022-06-10 02:15:00|11237.9|11231.9|11239.7|11233.7|11239.7|11233.7|11237.9|11231.9|0
1654827600000|2022-06-10 02:20:00|11241.5|11235.5|11241.6|11235.6|11241.6|11235.6|11239.7|11233.7|0
1654827900000|2022-06-10 02:25:00|11241.5|11235.5|11243.4|11237.4|11243.4|11237.4|11241.5|11235.5|0
1654828200000|2022-06-10 02:30:00|11244.3|11238.3|11247|11241|11247|11241|11243.3|11237.3|0
1654828500000|2022-06-10 02:35:00|11245.2|11239.2|11245.2|11239.2|11247|11241|11245.2|11239.2|0
1654828800000|2022-06-10 02:40:00|11247|11241|11245.1|11239.1|11247|11241|11243.3|11237.3|0
1654829100000|2022-06-10 02:45:00|11246.9|11240.9|11246.9|11240.9|11246.9|11240.9|11245.1|11239.1|0
1654829400000|2022-06-10 02:50:00|11247|11241|11247|11241|11247|11241|11246.9|11240.9|0
1654829700000|2022-06-10 02:55:00|11246.9|11240.9|11245.2|11239.2|11247|11241|11243.4|11237.4|0
1654830000000|2022-06-10 03:00:00|11247|11241|11252.5|11246.5|11253.4|11247.4|11247|11241|0
1654830300000|2022-06-10 03:05:00|11252.4|11246.4|11254.3|11248.3|11254.3|11248.3|11250.6|11244.6|0
1654830600000|2022-06-10 03:10:00|11254.2|11248.2|11257.9|11251.9|11257.9|11251.9|11254.2|11248.2|0
1654830900000|2022-06-10 03:15:00|11257|11251|11256.1|11250.1|11257|11251|11255.2|11249.2|0
1654831200000|2022-06-10 03:20:00|11257.9|11251.9|11256.1|11250.1|11259.7|11253.7|11256.1|11250.1|0
1654831500000|2022-06-10 03:25:00|11257.9|11251.9|11259.7|11253.7|11259.7|11253.7|11256.1|11250.1|0
1654831800000|2022-06-10 03:30:00|11259.8|11253.8|11256.1|11250.1|11259.8|11253.8|11254.3|11248.3|0
1654832100000|2022-06-10 03:35:00|11255.2|11249.2|11256.1|11250.1|11256.1|11250.1|11254.3|11248.3|0
1654832400000|2022-06-10 03:40:00|11255.2|11249.2|11256.1|11250.1|11256.1|11250.1|11254.2|11248.2|0
1654832700000|2022-06-10 03:45:00|11257.9|11251.9|11256.1|11250.1|11257.9|11251.9|11254.3|11248.3|0
1654833000000|2022-06-10 03:50:00|11256|11250|11254.2|11248.2|11256|11250|11252.4|11246.4|0
1654833300000|2022-06-10 03:55:00|11252.4|11246.4|11252.4|11246.4|11252.5|11246.5|11252.4|11246.4|0
1654833600000|2022-06-10 04:00:00|11252.5|11246.5|11250.6|11244.6|11252.5|11246.5|11250.6|11244.6|0
1654833900000|2022-06-10 04:05:00|11250.7|11244.7|11250.6|11244.6|11250.7|11244.7|11248.8|11242.8|0
1654834200000|2022-06-10 04:10:00|11248.8|11242.8|11248.8|11242.8|11250.6|11244.6|11247|11241|0
1654834500000|2022-06-10 04:15:00|11247|11241|11247|11241|11247|11241|11247|11241|0
1654835100000|2022-06-10 04:25:00|11245.2|11239.2|11243.4|11237.4|11245.3|11239.3|11243.4|11237.4|0
1654835400000|2022-06-10 04:30:00|11241.6|11235.6|11239.8|11233.8|11241.6|11235.6|11239.7|11233.7|0
1654835700000|2022-06-10 04:35:00|11239.7|11233.7|11236.1|11230.1|11239.8|11233.8|11236.1|11230.1|0
1654836000000|2022-06-10 04:40:00|11235.2|11229.2|11237.9|11231.9|11239.7|11233.7|11234.3|11228.3|0
1654836300000|2022-06-10 04:45:00|11239.7|11233.7|11239.7|11233.7|11239.7|11233.7|11237.9|11231.9|0
1654836600000|2022-06-10 04:50:00|11237.9|11231.9|11237.9|11231.9|11238|11232|11237.9|11231.9|0
1654836900000|2022-06-10 04:55:00|11238.8|11232.8|11242|11236|11242|11236|11237.9|11231.9|0
1654837200000|2022-06-10 05:00:00|11243.8|11237.8|11245.8|11239.8|11245.8|11239.8|11240.2|11234.2|0
1654837500000|2022-06-10 05:05:00|11244.9|11238.9|11242.2|11236.2|11245.8|11239.8|11241.3|11235.3|0
1654837800000|2022-06-10 05:10:00|11241.3|11235.3|11244|11238|11244|11238|11240.4|11234.4|0
1654838100000|2022-06-10 05:15:00|11245.8|11239.8|11251.3|11245.3|11251.3|11245.3|11245.8|11239.8|0
1654838400000|2022-06-10 05:20:00|11249.5|11243.5|11249.4|11243.4|11251.3|11245.3|11247.7|11241.7|0
1654838700000|2022-06-10 05:25:00|11249.3|11243.3|11249.4|11243.4|11249.4|11243.4|11247.5|11241.5|0
1654839000000|2022-06-10 05:30:00|11250.3|11244.3|11251.4|11245.4|11253.2|11247.2|11247.7|11241.7|0
1654839300000|2022-06-10 05:35:00|11251.3|11245.3|11249.6|11243.6|11251.4|11245.4|11249.5|11243.5|0
1654839600000|2022-06-10 05:40:00|11251.4|11245.4|11249.6|11243.6|11251.4|11245.4|11249.6|11243.6|0
1654839900000|2022-06-10 05:45:00|11249.5|11243.5|11246|11240|11249.6|11243.6|11246|11240|0
1654840200000|2022-06-10 05:50:00|11244.2|11238.2|11246|11240|11246|11240|11242.4|11236.4|0
1654840500000|2022-06-10 05:55:00|11245.1|11239.1|11247.7|11241.7|11249.6|11243.6|11245.1|11239.1|0
1654840800000|2022-06-10 06:00:00|11261.9|11259.9|11259.4|11257.4|11269.9|11267.9|11255.4|11253.4|53
1654841100000|2022-06-10 06:05:00|11258.9|11256.9|11268.9|11266.9|11269.9|11267.9|11257.4|11255.4|52
1654841400000|2022-06-10 06:10:00|11269.4|11267.4|11274.4|11272.4|11276.4|11274.4|11265.9|11263.9|33
1654841700000|2022-06-10 06:15:00|11273.9|11271.9|11266.9|11264.9|11278.4|11276.4|11266.9|11264.9|60
1654842000000|2022-06-10 06:20:00|11267.4|11265.4|11257.9|11255.9|11270.4|11268.4|11256.9|11254.9|32
1654842300000|2022-06-10 06:25:00|11258.4|11256.4|11256.9|11254.9|11261.4|11259.4|11256.4|11254.4|20
1654842600000|2022-06-10 06:30:00|11257.4|11255.4|11243.4|11241.4|11257.9|11255.9|11242.9|11240.9|51
1654842900000|2022-06-10 06:35:00|11243.9|11241.9|11230.9|11228.9|11243.9|11241.9|11230.4|11228.4|43
1654843200000|2022-06-10 06:40:00|11231.9|11229.9|11230.9|11228.9|11234.9|11232.9|11226.4|11224.4|81
1654843500000|2022-06-10 06:45:00|11231.9|11229.9|11223.9|11221.9|11232.4|11230.4|11221.4|11219.4|56
1654843800000|2022-06-10 06:50:00|11223.4|11221.4|11233.4|11231.4|11235.4|11233.4|11222.4|11220.4|57
1654844100000|2022-06-10 06:55:00|11234.9|11232.9|11249.4|11247.4|11251.4|11249.4|11227.9|11225.9|131
1654844400000|2022-06-10 07:00:00|11248.9|11246.9|11226.9|11224.9|11256.9|11254.9|11224.9|11222.9|977
1654844700000|2022-06-10 07:05:00|11224.9|11222.9|11209.9|11207.9|11228.9|11226.9|11209.9|11207.9|502
1654845000000|2022-06-10 07:10:00|11209.4|11207.4|11202.4|11200.4|11213.9|11211.9|11189.4|11187.4|675
1654845300000|2022-06-10 07:15:00|11202.9|11200.9|11208.9|11206.9|11212.9|11210.9|11200.4|11198.4|326
1654845600000|2022-06-10 07:20:00|11208.4|11206.4|11187.9|11185.9|11212.9|11210.9|11187.9|11185.9|355
1654845900000|2022-06-10 07:25:00|11188.4|11186.4|11172.9|11170.9|11190.4|11188.4|11171.9|11169.9|340
1654846200000|2022-06-10 07:30:00|11172.4|11170.4|11176.4|11174.4|11182.4|11180.4|11168.9|11166.9|369
1654846500000|2022-06-10 07:35:00|11176.9|11174.9|11188.4|11186.4|11193.4|11191.4|11176.9|11174.9|248
1654846800000|2022-06-10 07:40:00|11188.8|11186.8|11169.8|11167.8|11189.3|11187.3|11167.8|11165.8|371
1654847100000|2022-06-10 07:45:00|11170.3|11168.3|11169.8|11167.8|11190.3|11188.3|11167.3|11165.3|354
1654847400000|2022-06-10 07:50:00|11169.3|11167.3|11164.8|11162.8|11176.8|11174.8|11162.8|11160.8|240
1654847700000|2022-06-10 07:55:00|11165.3|11163.3|11157.8|11155.8|11176.8|11174.8|11157.8|11155.8|413
1654848000000|2022-06-10 08:00:00|11158.3|11156.3|11159.3|11157.3|11177.8|11175.8|11152.8|11150.8|768
1654848300000|2022-06-10 08:05:00|11159.8|11157.8|11168.8|11166.8|11169.3|11167.3|11154.3|11152.3|313
1654848600000|2022-06-10 08:10:00|11169.3|11167.3|11179.3|11177.3|11181.8|11179.8|11165.3|11163.3|323
1654848900000|2022-06-10 08:15:00|11178.8|11176.8|11188.8|11186.8|11193.8|11191.8|11173.8|11171.8|219
1654849200000|2022-06-10 08:20:00|11187.8|11185.8|11180.3|11178.3|11187.8|11185.8|11175.8|11173.8|227
1654849500000|2022-06-10 08:25:00|11179.8|11177.8|11177.3|11175.3|11188.8|11186.8|11172.3|11170.3|319
1654849800000|2022-06-10 08:30:00|11176.8|11174.8|11174.8|11172.8|11179.8|11177.8|11170.8|11168.8|283
1654850100000|2022-06-10 08:35:00|11174.3|11172.3|11172.3|11170.3|11176.3|11174.3|11168.8|11166.8|197
1654850400000|2022-06-10 08:40:00|11172.8|11170.8|11171.8|11169.8|11172.8|11170.8|11162.8|11160.8|165
1654850700000|2022-06-10 08:45:00|11171.3|11169.3|11170.8|11168.8|11175.8|11173.8|11167.8|11165.8|198
1654851000000|2022-06-10 08:50:00|11170.3|11168.3|11154.8|11152.8|11171.8|11169.8|11152.8|11150.8|224
1654851300000|2022-06-10 08:55:00|11154.3|11152.3|11157.3|11155.3|11159.3|11157.3|11151.8|11149.8|241
1654851600000|2022-06-10 09:00:00|11157.8|11155.8|11166.3|11164.3|11168.8|11166.8|11156.8|11154.8|243
1654851900000|2022-06-10 09:05:00|11166.8|11164.8|11176.8|11174.8|11180.8|11178.8|11164.8|11162.8|313
1654852200000|2022-06-10 09:10:00|11176.3|11174.3|11178.8|11176.8|11182.3|11180.3|11172.3|11170.3|249
1654852500000|2022-06-10 09:15:00|11178.3|11176.3|11174.8|11172.8|11183.8|11181.8|11173.3|11171.3|258
1654852800000|2022-06-10 09:20:00|11175.3|11173.3|11173.3|11171.3|11177.3|11175.3|11169.8|11167.8|297
1654853100000|2022-06-10 09:25:00|11173.8|11171.8|11171.3|11169.3|11175.3|11173.3|11167.8|11165.8|111
1654853400000|2022-06-10 09:30:00|11171.8|11169.8|11168.3|11166.3|11176.3|11174.3|11166.8|11164.8|118
1654853700000|2022-06-10 09:35:00|11167.8|11165.8|11160.8|11158.8|11169.3|11167.3|11158.3|11156.3|256
1654854000000|2022-06-10 09:40:00|11160.3|11158.3|11161.8|11159.8|11164.8|11162.8|11157.8|11155.8|258
1654854300000|2022-06-10 09:45:00|11161.3|11159.3|11155.3|11153.3|11166.3|11164.3|11154.3|11152.3|277
1654854600000|2022-06-10 09:50:00|11154.8|11152.8|11150.8|11148.8|11155.8|11153.8|11150.3|11148.3|168
1654854900000|2022-06-10 09:55:00|11149.8|11147.8|11152.3|11150.3|11152.8|11150.8|11145.3|11143.3|206
1654855200000|2022-06-10 10:00:00|11152.8|11150.8|11150.3|11148.3|11157.3|11155.3|11146.8|11144.8|208
1654855500000|2022-06-10 10:05:00|11149.8|11147.8|11149.8|11147.8|11151.3|11149.3|11144.8|11142.8|122
1654855800000|2022-06-10 10:10:00|11150.3|11148.3|11147.8|11145.8|11151.3|11149.3|11144.3|11142.3|143
1654856100000|2022-06-10 10:15:00|11147.3|11145.3|11151.8|11149.8|11156.3|11154.3|11146.8|11144.8|93
1654856400000|2022-06-10 10:20:00|11151.3|11149.3|11145.8|11143.8|11158.3|11156.3|11144.8|11142.8|229
1654856700000|2022-06-10 10:25:00|11146.8|11144.8|11146.8|11144.8|11149.8|11147.8|11144.8|11142.8|137
1654857000000|2022-06-10 10:30:00|11147.3|11145.3|11136.8|11134.8|11147.8|11145.8|11135.3|11133.3|202
1654857300000|2022-06-10 10:35:00|11137.3|11135.3|11138.3|11136.3|11142.3|11140.3|11135.3|11133.3|121
1654857600000|2022-06-10 10:40:00|11138.8|11136.8|11131.8|11129.8|11140.3|11138.3|11130.3|11128.3|279
1654857900000|2022-06-10 10:45:00|11131.3|11129.3|11134.8|11132.8|11137.8|11135.8|11130.8|11128.8|286
1654858200000|2022-06-10 10:50:00|11135.3|11133.3|11141.8|11139.8|11142.8|11140.8|11131.8|11129.8|315
1654858500000|2022-06-10 10:55:00|11140.8|11138.8|11142.3|11140.3|11142.8|11140.8|11135.3|11133.3|204
1654858800000|2022-06-10 11:00:00|11142.8|11140.8|11136.3|11134.3|11143.8|11141.8|11135.3|11133.3|94
1654859100000|2022-06-10 11:05:00|11136.8|11134.8|11139.3|11137.3|11140.8|11138.8|11134.8|11132.8|175
1654859400000|2022-06-10 11:10:00|11138.8|11136.8|11141.8|11139.8|11144.8|11142.8|11137.8|11135.8|203
1654859700000|2022-06-10 11:15:00|11142.3|11140.3|11144.3|11142.3|11145.8|11143.8|11139.8|11137.8|2585
1654860000000|2022-06-10 11:20:00|11144.8|11142.8|11145.3|11143.3|11148.3|11146.3|11143.8|11141.8|274
1654860300000|2022-06-10 11:25:00|11144.8|11142.8|11150.3|11148.3|11150.8|11148.8|11144.8|11142.8|104
1654860600000|2022-06-10 11:30:00|11149.8|11147.8|11163.8|11161.8|11163.8|11161.8|11148.8|11146.8|195
1654860900000|2022-06-10 11:35:00|11163.3|11161.3|11155.8|11153.8|11163.3|11161.3|11153.8|11151.8|110
1654861200000|2022-06-10 11:40:00|11155.6|11153.6|11157.6|11155.6|11158.6|11156.6|11151.6|11149.6|98
1654861500000|2022-06-10 11:45:00|11157.1|11155.1|11154.6|11152.6|11160.6|11158.6|11152.6|11150.6|109
1654861800000|2022-06-10 11:50:00|11155.6|11153.6|11154.1|11152.1|11156.6|11154.6|11151.6|11149.6|76
1654862100000|2022-06-10 11:55:00|11153.6|11151.6|11145.6|11143.6|11154.6|11152.6|11144.6|11142.6|109
1654862400000|2022-06-10 12:00:00|11145.1|11143.1|11142.1|11140.1|11155.1|11153.1|11142.1|11140.1|170
1654862700000|2022-06-10 12:05:00|11142.6|11140.6|11141.6|11139.6|11146.6|11144.6|11140.6|11138.6|169
1654863000000|2022-06-10 12:10:00|11141.1|11139.1|11142.6|11140.6|11147.6|11145.6|11140.6|11138.6|264
1654863300000|2022-06-10 12:15:00|11143.1|11141.1|11144.6|11142.6|11145.6|11143.6|11139.6|11137.6|152
1654863600000|2022-06-10 12:20:00|11144.1|11142.1|11139.6|11137.6|11145.1|11143.1|11137.6|11135.6|142
1654863900000|2022-06-10 12:25:00|11140.1|11138.1|11139.1|11137.1|11147.6|11145.6|11137.6|11135.6|193
1654864200000|2022-06-10 12:30:00|11130.6|11128.6|11089.1|11087.1|11130.6|11128.6|11089.1|11087.1|1576
1654864500000|2022-06-10 12:35:00|11090.1|11088.1|11098.6|11096.6|11098.6|11096.6|11083.1|11081.1|1340
1654864800000|2022-06-10 12:40:00|11099.1|11097.1|11108.6|11106.6|11119.6|11117.6|11097.6|11095.6|426
1654865100000|2022-06-10 12:45:00|11108.1|11106.1|11108.1|11106.1|11122.6|11120.6|11105.6|11103.6|237
1654865400000|2022-06-10 12:50:00|11107.6|11105.6|11096.6|11094.6|11108.1|11106.1|11089.1|11087.1|399
1654865700000|2022-06-10 12:55:00|11096.1|11094.1|11087.1|11085.1|11098.6|11096.6|11085.6|11083.6|537
1654866000000|2022-06-10 13:00:00|11086.6|11084.6|11107.1|11105.1|11108.6|11106.6|11086.6|11084.6|453
1654866300000|2022-06-10 13:05:00|11106.6|11104.6|11089.6|11087.6|11110.6|11108.6|11088.6|11086.6|255
1654866600000|2022-06-10 13:10:00|11089.1|11087.1|11087.1|11085.1|11097.1|11095.1|11085.1|11083.1|230
1654866900000|2022-06-10 13:15:00|11087.6|11085.6|11081.6|11079.6|11087.6|11085.6|11079.1|11077.1|285
1654867200000|2022-06-10 13:20:00|11082.6|11080.6|11069.6|11067.6|11087.6|11085.6|11065.6|11063.6|250
1654867500000|2022-06-10 13:25:00|11071.1|11069.1|11073.1|11071.1|11073.1|11071.1|11064.6|11062.6|255
1654867800000|2022-06-10 13:30:00|11072.1|11070.1|11065.6|11063.6|11086.6|11084.6|11063.1|11061.1|731
1654868100000|2022-06-10 13:35:00|11066.1|11064.1|11076.6|11074.6|11079.1|11077.1|11059.6|11057.6|354
1654868400000|2022-06-10 13:40:00|11076.1|11074.1|11081.1|11079.1|11082.1|11080.1|11070.1|11068.1|358
1654868700000|2022-06-10 13:45:00|11080.6|11078.6|11073.6|11071.6|11083.1|11081.1|11065.6|11063.6|549
1654869000000|2022-06-10 13:50:00|11072.6|11070.6|11066.6|11064.6|11076.1|11074.1|11062.1|11060.1|407
1654869300000|2022-06-10 13:55:00|11064.6|11062.6|11064.6|11062.6|11066.6|11064.6|11056.1|11054.1|569
1654869600000|2022-06-10 14:00:00|11059.1|11057.1|11041.1|11039.1|11061.6|11059.6|11036.1|11034.1|455
1654869900000|2022-06-10 14:05:00|11040.6|11038.6|11032.6|11030.6|11046.1|11044.1|11031.1|11029.1|266
1654870200000|2022-06-10 14:10:00|11033|11031|11031|11029|11038|11036|11023|11021|436
1654870500000|2022-06-10 14:15:00|11029.5|11027.5|11025|11023|11032|11030|11018|11016|428
1654870800000|2022-06-10 14:20:00|11024.5|11022.5|11029|11027|11030.5|11028.5|11018|11016|609
1654871100000|2022-06-10 14:25:00|11028.5|11026.5|11032.5|11030.5|11040.5|11038.5|11027|11025|488
1654871400000|2022-06-10 14:30:00|11032|11030|11053|11051|11056.5|11054.5|11031|11029|429
1654871700000|2022-06-10 14:35:00|11053.5|11051.5|11066.5|11064.5|11068|11066|11051.5|11049.5|464
1654872000000|2022-06-10 14:40:00|11066|11064|11087|11085|11089|11087|11063|11061|386
1654872300000|2022-06-10 14:45:00|11086.5|11084.5|11096|11094|11097.5|11095.5|11082|11080|530
1654872600000|2022-06-10 14:50:00|11096.5|11094.5|11109.5|11107.5|11113|11111|11094.5|11092.5|492
1654872900000|2022-06-10 14:55:00|11109|11107|11099.5|11097.5|11110|11108|11099|11097|662
1654873200000|2022-06-10 15:00:00|11099|11097|11087.5|11085.5|11102|11100|11085|11083|529
1654873500000|2022-06-10 15:05:00|11088|11086|11086.5|11084.5|11090|11088|11082.5|11080.5|359
1654873800000|2022-06-10 15:10:00|11085.5|11083.5|11081.5|11079.5|11089|11087|11080|11078|521
1654874100000|2022-06-10 15:15:00|11080.5|11078.5|11094|11092|11094.5|11092.5|11079|11077|753
1654874400000|2022-06-10 15:20:00|11096|11094|11077|11075|11102|11100|11076|11074|851
1654874700000|2022-06-10 15:25:00|11076.5|11074.5|11081.5|11079.5|11091|11089|11073|11071|2060
1654875000000|2022-06-10 15:30:00|11084.5|11082.5|11052.5|11050.5|11089|11087|11037|11035|2248
1654875300000|2022-06-10 15:35:00|11051.5|11049.5|11046.5|11044.5|11055|11053|11041.5|11039.5|767
1654875600000|2022-06-10 15:40:00|11046|11044|11059|11057|11059|11057|11041|11039|236
1654875900000|2022-06-10 15:45:00|11058.5|11056.5|11036.5|11034.5|11060|11058|11036.5|11034.5|419
1654876200000|2022-06-10 15:50:00|11036|11034|11043.5|11041.5|11048.5|11046.5|11035|11033|267
1654876500000|2022-06-10 15:55:00|11043|11041|11065|11063|11068.5|11066.5|11038.5|11036.5|1009
1654876800000|2022-06-10 16:00:00|11064.5|11062.5|11080|11078|11080|11078|11064|11062|116
1654877100000|2022-06-10 16:05:00|11079.5|11077.5|11092.5|11090.5|11092.5|11090.5|11077.5|11075.5|104
1654877400000|2022-06-10 16:10:00|11091.5|11089.5|11080|11078|11092|11090|11078.5|11076.5|47
1654877700000|2022-06-10 16:15:00|11079.5|11077.5|11068.5|11066.5|11079.5|11077.5|11062.5|11060.5|79
1654878000000|2022-06-10 16:20:00|11069.5|11067.5|11070.5|11068.5|11079|11077|11062.5|11060.5|99
1654878300000|2022-06-10 16:25:00|11070|11068|11075|11073|11076.5|11074.5|11066|11064|50
1654878600000|2022-06-10 16:30:00|11074.5|11072.5|11071.5|11069.5|11084.5|11082.5|11066.5|11064.5|47
1654878900000|2022-06-10 16:35:00|11071|11069|11070.5|11068.5|11075.5|11073.5|11066|11064|53
1654879200000|2022-06-10 16:40:00|11071|11069|11070|11068|11075|11073|11067|11065|149
1654879500000|2022-06-10 16:45:00|11070.5|11068.5|11067|11065|11072.5|11070.5|11061|11059|40
1654879800000|2022-06-10 16:50:00|11066.5|11064.5|11056|11054|11066.5|11064.5|11056|11054|64
1654880100000|2022-06-10 16:55:00|11055.5|11053.5|11060.5|11058.5|11062|11060|11053|11051|58
1654880400000|2022-06-10 17:00:00|11061|11059|11060|11058|11065|11063|11054|11052|30
1654880700000|2022-06-10 17:05:00|11057.5|11055.5|11059|11057|11061|11059|11051.5|11049.5|97
1654881000000|2022-06-10 17:10:00|11059.5|11057.5|11055.5|11053.5|11062|11060|11049|11047|71
1654881300000|2022-06-10 17:15:00|11055|11053|11069.5|11067.5|11070|11068|11053.5|11051.5|31
1654881600000|2022-06-10 17:20:00|11070|11068|11074|11072|11074|11072|11067|11065|26
1654881900000|2022-06-10 17:25:00|11073|11071|11081|11079|11083.5|11081.5|11072|11070|43
1654882200000|2022-06-10 17:30:00|11081.5|11079.5|11075|11073|11081.5|11079.5|11068.5|11066.5|22
1654882500000|2022-06-10 17:35:00|11076|11074|11088|11086|11088|11086|11072.5|11070.5|38
1654882800000|2022-06-10 17:40:00|11087.5|11085.5|11084.5|11082.5|11089|11087|11081|11079|36
1654883100000|2022-06-10 17:45:00|11085|11083|11093.5|11091.5|11094.5|11092.5|11082|11080|38
1654883400000|2022-06-10 17:50:00|11095.5|11093.5|11076|11074|11097.5|11095.5|11076|11074|62
1654883700000|2022-06-10 17:55:00|11077|11075|11079.5|11077.5|11080.5|11078.5|11070|11068|46
1654884000000|2022-06-10 18:00:00|11080|11078|11069|11067|11081|11079|11068.5|11066.5|26
1654884300000|2022-06-10 18:05:00|11069.5|11067.5|11079.5|11077.5|11082.5|11080.5|11068|11066|28
1654884600000|2022-06-10 18:10:00|11079|11077|11080|11078|11084|11082|11078|11076|11
1654884900000|2022-06-10 18:15:00|11079.5|11077.5|11094|11092|11095|11093|11079.5|11077.5|26
1654885200000|2022-06-10 18:20:00|11094.5|11092.5|11100|11098|11100.5|11098.5|11093.5|11091.5|50
1654885500000|2022-06-10 18:25:00|11099|11097|11094|11092|11100.5|11098.5|11089|11087|32
1654885800000|2022-06-10 18:30:00|11094.5|11092.5|11099.5|11097.5|11101|11099|11094|11092|36
1654886100000|2022-06-10 18:35:00|11100|11098|11096|11094|11100.5|11098.5|11094.5|11092.5|19
1654886400000|2022-06-10 18:40:00|11096.5|11094.5|11094|11092|11097.5|11095.5|11089|11087|24
1654886700000|2022-06-10 18:45:00|11093.5|11091.5|11102.5|11100.5|11103|11101|11093|11091|44
1654887000000|2022-06-10 18:50:00|11102|11100|11103|11101|11104|11102|11098|11096|35
1654887300000|2022-06-10 18:55:00|11102.5|11100.5|11105.5|11103.5|11111.5|11109.5|11101.5|11099.5|93
1654887600000|2022-06-10 19:00:00|11106|11104|11095.5|11093.5|11111|11109|11094.5|11092.5|33
1654887900000|2022-06-10 19:05:00|11095|11093|11095|11093|11098|11096|11087.5|11085.5|11
1654888200000|2022-06-10 19:10:00|11095.5|11093.5|11102|11100|11103.5|11101.5|11094|11092|16
1654888500000|2022-06-10 19:15:00|11100|11098|11109|11107|11110.5|11108.5|11098|11096|36
1654888800000|2022-06-10 19:20:00|11109.5|11107.5|11107.5|11105.5|11110|11108|11095|11093|18
1654889100000|2022-06-10 19:25:00|11108|11106|11107.5|11105.5|11120|11118|11107.5|11105.5|55
1654889400000|2022-06-10 19:30:00|11108|11106|11098.5|11096.5|11110|11108|11095.5|11093.5|43
1654889700000|2022-06-10 19:35:00|11099|11097|11098.5|11096.5|11109.5|11107.5|11096.5|11094.5|17
1654890000000|2022-06-10 19:40:00|11098|11096|11092.5|11090.5|11105|11103|11087|11085|49
1654890300000|2022-06-10 19:45:00|11092|11090|11078.5|11076.5|11092.5|11090.5|11075|11073|61
1654890600000|2022-06-10 19:50:00|11078|11076|11082|11080|11092.5|11090.5|11076|11074|77
1654890900000|2022-06-10 19:55:00|11081.5|11079.5|11069.5|11063.5|11083.5|11081.5|11069.5|11063.5|74
1654891200000|2022-06-10 20:00:00|11073.3|11067.3|11085.6|11079.6|11086|11080|11069.9|11063.9|20
1654891500000|2022-06-10 20:05:00|11085.2|11079.2|11084.3|11078.3|11086.3|11080.3|11081.9|11075.9|0
1654891800000|2022-06-10 20:10:00|11084.5|11078.5|11086.9|11080.9|11088|11082|11082.4|11076.4|0
1654892100000|2022-06-10 20:15:00|11087.3|11081.3|11088.4|11082.4|11091.2|11085.2|11086.9|11080.9|0
1654892400000|2022-06-10 20:20:00|11088|11082|11088.4|11082.4|11092.1|11086.1|11085.8|11079.8|0
1654892700000|2022-06-10 20:25:00|11089.3|11083.3|11089.3|11083.3|11092.1|11086.1|11087.6|11081.6|0
1654893000000|2022-06-10 20:30:00|11089.9|11083.9|11089.5|11083.5|11090.4|11084.4|11086|11080|0
1654893300000|2022-06-10 20:35:00|11089.7|11083.7|11088|11082|11092.1|11086.1|11087.6|11081.6|0
1654893600000|2022-06-10 20:40:00|11088.4|11082.4|11086.7|11080.7|11088.7|11082.7|11086.3|11080.3|0
1654893900000|2022-06-10 20:45:00|11086.9|11080.9|11087.1|11081.1|11090.1|11084.1|11084.9|11078.9|0
1654894200000|2022-06-10 20:50:00|11086.9|11080.9|11083.9|11077.9|11086.9|11080.9|11083.2|11077.2|0
1654894500000|2022-06-10 20:55:00|11084.3|11078.3|11084.7|11078.7|11088.2|11082.2|11083.7|11077.7|0
1654894800000|2022-06-10 21:00:00|11087.2|11081.2|11087.2|11081.2|11087.2|11081.2|11087.2|11081.2|0
1655071200000|2022-06-12 22:00:00|11038.8|11032.8|11045.4|11039.4|11045.4|11039.4|11034.4|11028.4|0
1655071500000|2022-06-12 22:05:00|11045.3|11039.3|11038|11032|11049.1|11043.1|11038|11032|0
1655071800000|2022-06-12 22:10:00|11038.2|11032.2|11030.8|11024.8|11040.3|11034.3|11029.3|11023.3|0
1655072100000|2022-06-12 22:15:00|11031|11025|11031.6|11025.6|11037.3|11031.3|11030.6|11024.6|0
1655072400000|2022-06-12 22:20:00|11031.4|11025.4|11028.7|11022.7|11033.4|11027.4|11028|11022|0
1655072700000|2022-06-12 22:25:00|11028.5|11022.5|11036.7|11030.7|11037.6|11031.6|11028.5|11022.5|0
1655073000000|2022-06-12 22:30:00|11037.1|11031.1|11039.1|11033.1|11041.5|11035.5|11037.1|11031.1|0
1655073300000|2022-06-12 22:35:00|11038.9|11032.9|11027.4|11021.4|11040.1|11034.1|11026.5|11020.5|0
1655073600000|2022-06-12 22:40:00|11027.8|11021.8|11025.7|11019.7|11028.7|11022.7|11025.7|11019.7|0
1655073900000|2022-06-12 22:45:00|11025.8|11019.8|11028.7|11022.7|11030.2|11024.2|11025.7|11019.7|0
1655074200000|2022-06-12 22:50:00|11029.1|11023.1|11025|11019|11029.1|11023.1|11025|11019|0
1655074500000|2022-06-12 22:55:00|11025.2|11019.2|11028.7|11022.7|11028.9|11022.9|11025|11019|0
1655074800000|2022-06-12 23:00:00|11028.5|11022.5|11026.7|11020.7|11030.2|11024.2|11026.7|11020.7|0
1655075100000|2022-06-12 23:05:00|11026.9|11020.9|11029.1|11023.1|11030.2|11024.2|11026.7|11020.7|0
1655075400000|2022-06-12 23:10:00|11028.7|11022.7|11030.2|11024.2|11031.9|11025.9|11028.7|11022.7|0
1655075700000|2022-06-12 23:15:00|11030.4|11024.4|11028.3|11022.3|11031.9|11025.9|11028.3|11022.3|0
1655076000000|2022-06-12 23:20:00|11028.5|11022.5|11026.7|11020.7|11029.6|11023.6|11026.7|11020.7|0
1655076300000|2022-06-12 23:25:00|11026.8|11020.8|11029.5|11023.5|11030.8|11024.8|11025.9|11019.9|0
1655076600000|2022-06-12 23:30:00|11029.6|11023.6|11028|11022|11030.2|11024.2|11025.9|11019.9|0
1655076900000|2022-06-12 23:35:00|11028.2|11022.2|11029.5|11023.5|11030.2|11024.2|11026.7|11020.7|0
1655077200000|2022-06-12 23:40:00|11029.6|11023.6|11028.3|11022.3|11029.8|11023.8|11026.8|11020.8|0
1655077500000|2022-06-12 23:45:00|11028.2|11022.2|11024.6|11018.6|11028.7|11022.7|11024.2|11018.2|0
1655077800000|2022-06-12 23:50:00|11024.4|11018.4|11023.5|11017.5|11025|11019|11023.3|11017.3|0
1655078100000|2022-06-12 23:55:00|11023.7|11017.7|11025.9|11019.9|11025.9|11019.9|11022.2|11016.2|0
1655078400000|2022-06-13 00:00:00|11026.3|11020.3|11022.9|11016.9|11027.8|11021.8|11021.8|11015.8|0
1655078700000|2022-06-13 00:05:00|11023.3|11017.3|11022.6|11016.6|11024.2|11018.2|11021.1|11015.1|0
1655079000000|2022-06-13 00:10:00|11022.4|11016.4|11019.1|11013.1|11024.5|11018.5|11019.1|11013.1|0
1655079300000|2022-06-13 00:15:00|11019.3|11013.3|11000.6|10994.6|11020|11014|11000.6|10994.6|0
1655079600000|2022-06-13 00:20:00|11002.4|10996.4|10993.3|10987.3|11002.4|10996.4|10991.5|10985.5|0
1655079900000|2022-06-13 00:25:00|10991.5|10985.5|10989.6|10983.6|10996.9|10990.9|10989.6|10983.6|0
1655080200000|2022-06-13 00:30:00|10989.7|10983.7|10991|10985|10991.5|10985.5|10985.5|10979.5|0
1655080500000|2022-06-13 00:35:00|10991.9|10985.9|10985.5|10979.5|10991.9|10985.9|10983.7|10977.7|0
1655080800000|2022-06-13 00:40:00|10983.7|10977.7|10978.2|10972.2|10983.7|10977.7|10974.6|10968.6|0
1655081100000|2022-06-13 00:45:00|10976.4|10970.4|10976.4|10970.4|10977.3|10971.3|10972.8|10966.8|0
1655081400000|2022-06-13 00:50:00|10974.6|10968.6|10973.5|10967.5|10976.4|10970.4|10970.8|10964.8|0
1655081700000|2022-06-13 00:55:00|10973.6|10967.6|10971.7|10965.7|10974.5|10968.5|10970.8|10964.8|0
1655082000000|2022-06-13 01:00:00|10972.6|10966.6|10967|10961|10972.7|10966.7|10967|10961|0
1655082300000|2022-06-13 01:05:00|10966.1|10960.1|10969.1|10963.1|10970|10964|10966.1|10960.1|0
1655082600000|2022-06-13 01:10:00|10968.2|10962.2|10968.2|10962.2|10970.1|10964.1|10966.4|10960.4|0
1655082900000|2022-06-13 01:15:00|10969.1|10963.1|10959|10953|10970|10964|10957.2|10951.2|0
1655083200000|2022-06-13 01:20:00|10957.2|10951.2|10949.9|10943.9|10959.1|10953.1|10948|10942|0
1655083500000|2022-06-13 01:25:00|10950.8|10944.8|10944.2|10938.2|10950.8|10944.8|10944.2|10938.2|0
1655083800000|2022-06-13 01:30:00|10946|10940|10964.2|10958.2|10966.2|10960.2|10944.2|10938.2|0
1655084100000|2022-06-13 01:35:00|10962.4|10956.4|10949.7|10943.7|10964.3|10958.3|10949.7|10943.7|0
1655084400000|2022-06-13 01:40:00|10949.8|10943.8|10962.6|10956.6|10962.6|10956.6|10949.8|10943.8|0
1655084700000|2022-06-13 01:45:00|10962.5|10956.5|10964.4|10958.4|10966.3|10960.3|10962.5|10956.5|0
1655085000000|2022-06-13 01:50:00|10962.6|10956.6|10957.9|10951.9|10962.6|10956.6|10955.1|10949.1|0
1655085300000|2022-06-13 01:55:00|10957|10951|10951.6|10945.6|10957.9|10951.9|10947.8|10941.8|0
1655085600000|2022-06-13 02:00:00|10953.4|10947.4|10960.7|10954.7|10962.6|10956.6|10953.3|10947.3|0
1655085900000|2022-06-13 02:05:00|10959.8|10953.8|10957.1|10951.1|10962.6|10956.6|10955.2|10949.2|0
1655086200000|2022-06-13 02:10:00|10956.2|10950.2|10958.9|10952.9|10960.7|10954.7|10955.3|10949.3|0
1655086500000|2022-06-13 02:15:00|10958.8|10952.8|10957.1|10951.1|10958.9|10952.9|10954.2|10948.2|0
1655086800000|2022-06-13 02:20:00|10957|10951|10953.4|10947.4|10957.1|10951.1|10951.5|10945.5|0
1655087100000|2022-06-13 02:25:00|10954.3|10948.3|10962.6|10956.6|10964.4|10958.4|10954.3|10948.3|0
1655087400000|2022-06-13 02:30:00|10964.4|10958.4|10962.6|10956.6|10966.3|10960.3|10960.8|10954.8|0
1655087700000|2022-06-13 02:35:00|10962.5|10956.5|10962.6|10956.6|10964.4|10958.4|10962.5|10956.5|0
1655088000000|2022-06-13 02:40:00|10964.4|10958.4|10964.5|10958.5|10966.3|10960.3|10962.6|10956.6|0
1655088300000|2022-06-13 02:45:00|10965.4|10959.4|10968.2|10962.2|10970|10964|10964.4|10958.4|0
1655088600000|2022-06-13 02:50:00|10967.3|10961.3|10964.5|10958.5|10968.2|10962.2|10962.7|10956.7|0
1655088900000|2022-06-13 02:55:00|10964.6|10958.6|10968.2|10962.2|10970.1|10964.1|10964.5|10958.5|0
1655089200000|2022-06-13 03:00:00|10968.3|10962.3|10970.1|10964.1|10970.1|10964.1|10966.4|10960.4|0
1655089500000|2022-06-13 03:05:00|10970|10964|10966.4|10960.4|10970.1|10964.1|10964.6|10958.6|0
1655089800000|2022-06-13 03:10:00|10965.5|10959.5|10966.4|10960.4|10968.2|10962.2|10964.5|10958.5|0
1655090100000|2022-06-13 03:15:00|10966.5|10960.5|10962.7|10956.7|10968.3|10962.3|10962.7|10956.7|0
1655090400000|2022-06-13 03:20:00|10962.8|10956.8|10964.7|10958.7|10966.5|10960.5|10962.8|10956.8|0
1655090700000|2022-06-13 03:25:00|10964.6|10958.6|10966.5|10960.5|10968.3|10962.3|10962.8|10956.8|0
1655091000000|2022-06-13 03:30:00|10967.4|10961.4|10966.5|10960.5|10968.3|10962.3|10964.6|10958.6|0
1655091300000|2022-06-13 03:35:00|10966.4|10960.4|10968.3|10962.3|10968.3|10962.3|10965.5|10959.5|0
1655091600000|2022-06-13 03:40:00|10969.2|10963.2|10968.3|10962.3|10970.1|10964.1|10966.4|10960.4|0
1655091900000|2022-06-13 03:45:00|10969.2|10963.2|10970.1|10964.1|10971.1|10965.1|10968.2|10962.2|0
1655092200000|2022-06-13 03:50:00|10970.2|10964.2|10970.1|10964.1|10970.2|10964.2|10968.3|10962.3|0
1655092500000|2022-06-13 03:55:00|10969.2|10963.2|10968.2|10962.2|10970.1|10964.1|10966.4|10960.4|0
1655092800000|2022-06-13 04:00:00|10969.1|10963.1|10980|10974|10980|10974|10966.4|10960.4|0
1655093100000|2022-06-13 04:05:00|10980.1|10974.1|10983.7|10977.7|10985.5|10979.5|10980|10974|0
1655093400000|2022-06-13 04:10:00|10984.6|10978.6|10981.8|10975.8|10984.6|10978.6|10980|10974|0
1655093700000|2022-06-13 04:15:00|10981.9|10975.9|10981.9|10975.9|10983.7|10977.7|10981.8|10975.8|0
1655094000000|2022-06-13 04:20:00|10982.8|10976.8|10980.9|10974.9|10982.8|10976.8|10980.9|10974.9|0
1655094300000|2022-06-13 04:25:00|10981.8|10975.8|10983.6|10977.6|10983.6|10977.6|10979.9|10973.9|0
1655094600000|2022-06-13 04:30:00|10981.8|10975.8|10976.3|10970.3|10982.7|10976.7|10976.3|10970.3|0
1655094900000|2022-06-13 04:35:00|10974.5|10968.5|10974.5|10968.5|10978.1|10972.1|10974.4|10968.4|0
1655095200000|2022-06-13 04:40:00|10973.6|10967.6|10968.9|10962.9|10974.5|10968.5|10968.9|10962.9|0
1655095500000|2022-06-13 04:45:00|10969|10963|10967.9|10961.9|10970.8|10964.8|10967.9|10961.9|0
1655095800000|2022-06-13 04:50:00|10967.8|10961.8|10963.9|10957.9|10967.9|10961.9|10960.2|10954.2|0
1655096100000|2022-06-13 04:55:00|10965.7|10959.7|10965.6|10959.6|10965.7|10959.7|10960.2|10954.2|0
1655096400000|2022-06-13 05:00:00|10965.7|10959.7|10972.1|10966.1|10973|10967|10962|10956|0
1655096700000|2022-06-13 05:05:00|10971.2|10965.2|10971.1|10965.1|10973|10967|10967.4|10961.4|0
1655097000000|2022-06-13 05:10:00|10969.3|10963.3|10969.3|10963.3|10971.2|10965.2|10969.3|10963.3|0
1655097300000|2022-06-13 05:15:00|10969.4|10963.4|10967.5|10961.5|10971.2|10965.2|10965.7|10959.7|0
1655097600000|2022-06-13 05:20:00|10968.4|10962.4|10974.9|10968.9|10974.9|10968.9|10968.4|10962.4|0
1655097900000|2022-06-13 05:25:00|10974.8|10968.8|10973|10967|10976.7|10970.7|10971.1|10965.1|0
1655098200000|2022-06-13 05:30:00|10973.9|10967.9|10974.8|10968.8|10976.6|10970.6|10973|10967|0
1655098500000|2022-06-13 05:35:00|10973.9|10967.9|10965.6|10959.6|10974.9|10968.9|10963.8|10957.8|0
1655098800000|2022-06-13 05:40:00|10967.4|10961.4|10959.7|10953.7|10967.4|10961.4|10958.9|10952.9|0
1655099100000|2022-06-13 05:45:00|10958.8|10952.8|10957.8|10951.8|10967.1|10961.1|10957.8|10951.8|0
1655099400000|2022-06-13 05:50:00|10958.7|10952.7|10962.4|10956.4|10963.3|10957.3|10957.8|10951.8|0
1655099700000|2022-06-13 05:55:00|10963.3|10957.3|10974.2|10968.2|10977.9|10971.9|10963.3|10957.3|0
1655100000000|2022-06-13 06:00:00|10965.5|10963.5|10952.5|10950.5|10984|10982|10946.5|10944.5|2421
1655100300000|2022-06-13 06:05:00|10951.5|10949.5|10945.5|10943.5|10955.5|10953.5|10939.5|10937.5|198
1655100600000|2022-06-13 06:10:00|10945|10943|10930|10928|10952.5|10950.5|10925.5|10923.5|79
1655100900000|2022-06-13 06:15:00|10930.5|10928.5|10942|10940|10944.5|10942.5|10929|10927|59
1655101200000|2022-06-13 06:20:00|10942.5|10940.5|10937.5|10935.5|10949.5|10947.5|10935|10933|84
1655101500000|2022-06-13 06:25:00|10936|10934|10953.5|10951.5|10957.5|10955.5|10934|10932|56
1655101800000|2022-06-13 06:30:00|10954|10952|10952.5|10950.5|10960.5|10958.5|10948.5|10946.5|43
1655102100000|2022-06-13 06:35:00|10953|10951|10943.5|10941.5|10955.5|10953.5|10942|10940|50
1655102400000|2022-06-13 06:40:00|10943|10941|10943.5|10941.5|10951|10949|10939|10937|114
1655102700000|2022-06-13 06:45:00|10944|10942|10952.5|10950.5|10957|10955|10943.5|10941.5|60
1655103000000|2022-06-13 06:50:00|10953|10951|10956|10954|10960|10958|10942|10940|414
1655103300000|2022-06-13 06:55:00|10955.5|10953.5|10954|10952|10957.5|10955.5|10940|10938|216
1655103600000|2022-06-13 07:00:00|10951|10949|10986|10984|10988|10986|10942.5|10940.5|1249
1655103900000|2022-06-13 07:05:00|10984.5|10982.5|11018|11016|11025|11023|10983|10981|691
1655104200000|2022-06-13 07:10:00|11018.5|11016.5|10980|10978|11024|11022|10980|10978|537
1655104500000|2022-06-13 07:15:00|10979.5|10977.5|10983|10981|11001|10999|10978.5|10976.5|1235
1655104800000|2022-06-13 07:20:00|10983.5|10981.5|11001|10999|11006|11004|10978.5|10976.5|569
1655105100000|2022-06-13 07:25:00|11001.5|10999.5|10984|10982|11001.5|10999.5|10975.5|10973.5|684
1655105400000|2022-06-13 07:30:00|10982.5|10980.5|10967.5|10965.5|10986|10984|10959|10957|698
1655105700000|2022-06-13 07:35:00|10968|10966|10973.5|10971.5|10985|10983|10968|10966|953
1655106000000|2022-06-13 07:40:00|10974|10972|10971.8|10969.8|10980.8|10978.8|10969.8|10967.8|461
1655106300000|2022-06-13 07:45:00|10972.3|10970.3|10989.8|10987.8|10994.8|10992.8|10971.3|10969.3|310
1655106600000|2022-06-13 07:50:00|10988.3|10986.3|10990.3|10988.3|11002.8|11000.8|10986.3|10984.3|907
1655106900000|2022-06-13 07:55:00|10988.8|10986.8|10988.3|10986.3|10996.8|10994.8|10982.3|10980.3|268
1655107200000|2022-06-13 08:00:00|10987.8|10985.8|10951.8|10949.8|10988.3|10986.3|10950.3|10948.3|467
1655107500000|2022-06-13 08:05:00|10952.3|10950.3|10953.8|10951.8|10956.8|10954.8|10942.3|10940.3|389
1655107800000|2022-06-13 08:10:00|10954.3|10952.3|10943.8|10941.8|10961.3|10959.3|10943.3|10941.3|242
1655108100000|2022-06-13 08:15:00|10943.3|10941.3|10927.3|10925.3|10949.3|10947.3|10925.8|10923.8|368
1655108400000|2022-06-13 08:20:00|10928.3|10926.3|10924.3|10922.3|10935.3|10933.3|10924.3|10922.3|1440
1655108700000|2022-06-13 08:25:00|10923.8|10921.8|10912.3|10910.3|10927.8|10925.8|10909.8|10907.8|416
1655109000000|2022-06-13 08:30:00|10912.8|10910.8|10927.8|10925.8|10929.8|10927.8|10911.8|10909.8|447
1655109300000|2022-06-13 08:35:00|10928.3|10926.3|10929.8|10927.8|10933.3|10931.3|10920.8|10918.8|507
1655109600000|2022-06-13 08:40:00|10930.3|10928.3|10939.8|10937.8|10951.3|10949.3|10927.3|10925.3|537
1655109900000|2022-06-13 08:45:00|10938.8|10936.8|10917.3|10915.3|10939.3|10937.3|10912.8|10910.8|558
1655110200000|2022-06-13 08:50:00|10916.3|10914.3|10907.8|10905.8|10921.3|10919.3|10903.3|10901.3|607
1655110500000|2022-06-13 08:55:00|10907.3|10905.3|10891.8|10889.8|10909.3|10907.3|10890.3|10888.3|396
1655110800000|2022-06-13 09:00:00|10890.8|10888.8|10907.8|10905.8|10911.8|10909.8|10889.8|10887.8|565
1655111100000|2022-06-13 09:05:00|10908.3|10906.3|10927.8|10925.8|10928.8|10926.8|10907.3|10905.3|1961
1655111400000|2022-06-13 09:10:00|10927.3|10925.3|10913.3|10911.3|10927.3|10925.3|10910.3|10908.3|646
1655111700000|2022-06-13 09:15:00|10912.8|10910.8|10908.3|10906.3|10923.3|10921.3|10902.3|10900.3|935
1655112000000|2022-06-13 09:20:00|10907.8|10905.8|10914.8|10912.8|10924.8|10922.8|10905.8|10903.8|288
1655112300000|2022-06-13 09:25:00|10914.3|10912.3|10908.8|10906.8|10918.3|10916.3|10907.8|10905.8|2850
1655112600000|2022-06-13 09:30:00|10908.3|10906.3|10906.8|10904.8|10911.3|10909.3|10899.8|10897.8|187
1655112900000|2022-06-13 09:35:00|10907.3|10905.3|10892.8|10890.8|10916.8|10914.8|10887.3|10885.3|374
1655113200000|2022-06-13 09:40:00|10893.3|10891.3|10887.8|10885.8|10904.8|10902.8|10881.8|10879.8|361
1655113500000|2022-06-13 09:45:00|10885.3|10883.3|10898.8|10896.8|10898.8|10896.8|10882.8|10880.8|349
1655113800000|2022-06-13 09:50:00|10897.8|10895.8|10890.8|10888.8|10903.3|10901.3|10889.3|10887.3|438
1655114100000|2022-06-13 09:55:00|10890.3|10888.3|10893.3|10891.3|10901.3|10899.3|10886.3|10884.3|440
1655114400000|2022-06-13 10:00:00|10892.8|10890.8|10898.8|10896.8|10901.8|10899.8|10891.8|10889.8|201
1655114700000|2022-06-13 10:05:00|10898.3|10896.3|10913.8|10911.8|10916.3|10914.3|10896.3|10894.3|768
1655115000000|2022-06-13 10:10:00|10913.3|10911.3|10921.3|10919.3|10926.3|10924.3|10913.3|10911.3|330
1655115300000|2022-06-13 10:15:00|10920.8|10918.8|10910.3|10908.3|10921.3|10919.3|10909.3|10907.3|423
1655115600000|2022-06-13 10:20:00|10909.8|10907.8|10909.3|10907.3|10914.3|10912.3|10907.3|10905.3|177
1655115900000|2022-06-13 10:25:00|10908.8|10906.8|10903.8|10901.8|10914.3|10912.3|10900.8|10898.8|277
1655116200000|2022-06-13 10:30:00|10904.3|10902.3|10914.3|10912.3|10914.8|10912.8|10902.3|10900.3|845
1655116500000|2022-06-13 10:35:00|10913.8|10911.8|10905.3|10903.3|10916.3|10914.3|10904.3|10902.3|1455
1655116800000|2022-06-13 10:40:00|10905.8|10903.8|10906.3|10904.3|10907.8|10905.8|10900.3|10898.3|1795
1655117100000|2022-06-13 10:45:00|10905.8|10903.8|10900.3|10898.3|10907.8|10905.8|10896.8|10894.8|3768
1655117400000|2022-06-13 10:50:00|10899.8|10897.8|10902.8|10900.8|10903.3|10901.3|10895.3|10893.3|200
1655117700000|2022-06-13 10:55:00|10902.3|10900.3|10897.8|10895.8|10904.3|10902.3|10892.3|10890.3|438
1655118000000|2022-06-13 11:00:00|10899.3|10897.3|10923.3|10921.3|10926.8|10924.8|10899.3|10897.3|2725
1655118300000|2022-06-13 11:05:00|10922.8|10920.8|10917.8|10915.8|10927.3|10925.3|10912.8|10910.8|448
1655118600000|2022-06-13 11:10:00|10917.3|10915.3|10917.8|10915.8|10922.3|10920.3|10913.3|10911.3|3961
1655118900000|2022-06-13 11:15:00|10917.3|10915.3|10925.3|10923.3|10927.3|10925.3|10915.8|10913.8|454
1655119200000|2022-06-13 11:20:00|10924.3|10922.3|10911.3|10909.3|10928.3|10926.3|10909.8|10907.8|308
1655119500000|2022-06-13 11:25:00|10911.8|10909.8|10907.3|10905.3|10914.3|10912.3|10906.8|10904.8|203
1655119800000|2022-06-13 11:30:00|10906.8|10904.8|10895.3|10893.3|10918.3|10916.3|10892.8|10890.8|2778
1655120100000|2022-06-13 11:35:00|10896.3|10894.3|10898.8|10896.8|10906.3|10904.3|10893.3|10891.3|316
1655120400000|2022-06-13 11:40:00|10898.7|10896.7|10891.7|10889.7|10899.2|10897.2|10890.2|10888.2|4178
1655120700000|2022-06-13 11:45:00|10891.2|10889.2|10902.2|10900.2|10905.7|10903.7|10890.2|10888.2|322
1655121000000|2022-06-13 11:50:00|10902.7|10900.7|10909.7|10907.7|10909.7|10907.7|10900.2|10898.2|171
1655121300000|2022-06-13 11:55:00|10910.2|10908.2|10909.7|10907.7|10914.7|10912.7|10905.2|10903.2|129
1655121600000|2022-06-13 12:00:00|10909.2|10907.2|10923.7|10921.7|10925.7|10923.7|10907.2|10905.2|319
1655121900000|2022-06-13 12:05:00|10924.2|10922.2|10925.7|10923.7|10928.2|10926.2|10917.2|10915.2|285
1655122200000|2022-06-13 12:10:00|10925.2|10923.2|10934.2|10932.2|10934.2|10932.2|10925.2|10923.2|238
1655122500000|2022-06-13 12:15:00|10933.7|10931.7|10939.7|10937.7|10942.2|10940.2|10933.7|10931.7|221
1655122800000|2022-06-13 12:20:00|10940.2|10938.2|10948.2|10946.2|10948.2|10946.2|10938.7|10936.7|248
1655123100000|2022-06-13 12:25:00|10949.2|10947.2|10946.2|10944.2|10949.7|10947.7|10941.2|10939.2|204
1655123400000|2022-06-13 12:30:00|10946.7|10944.7|10945.2|10943.2|10955.2|10953.2|10944.2|10942.2|407
1655123700000|2022-06-13 12:35:00|10944.2|10942.2|10948.7|10946.7|10949.7|10947.7|10939.7|10937.7|148
1655124000000|2022-06-13 12:40:00|10949.2|10947.2|10927.7|10925.7|10949.2|10947.2|10922.7|10920.7|280
1655124300000|2022-06-13 12:45:00|10927.2|10925.2|10921.7|10919.7|10928.2|10926.2|10920.2|10918.2|154
1655124600000|2022-06-13 12:50:00|10921.2|10919.2|10925.7|10923.7|10929.2|10927.2|10921.2|10919.2|191
1655124900000|2022-06-13 12:55:00|10925.2|10923.2|10910.2|10908.2|10928.2|10926.2|10909.2|10907.2|232
1655125200000|2022-06-13 13:00:00|10910.7|10908.7|10901.2|10899.2|10911.2|10909.2|10897.2|10895.2|331
1655125500000|2022-06-13 13:05:00|10900.7|10898.7|10898.2|10896.2|10902.2|10900.2|10895.7|10893.7|446
1655125800000|2022-06-13 13:10:00|10897.2|10895.2|10896.2|10894.2|10900.2|10898.2|10893.7|10891.7|392
1655126100000|2022-06-13 13:15:00|10895.2|10893.2|10881.7|10879.7|10901.2|10899.2|10881.7|10879.7|547
1655126400000|2022-06-13 13:20:00|10882.2|10880.2|10885.7|10883.7|10885.7|10883.7|10876.2|10874.2|466
1655126700000|2022-06-13 13:25:00|10885.2|10883.2|10886.7|10884.7|10888.2|10886.2|10882.2|10880.2|464
1655127000000|2022-06-13 13:30:00|10886.2|10884.2|10931.7|10929.7|10934.2|10932.2|10886.2|10884.2|820
1655127300000|2022-06-13 13:35:00|10931.2|10929.2|10902.7|10900.7|10932.7|10930.7|10902.2|10900.2|583
1655127600000|2022-06-13 13:40:00|10902.2|10900.2|10898.7|10896.7|10905.7|10903.7|10889.2|10887.2|386
1655127900000|2022-06-13 13:45:00|10899.2|10897.2|10889.2|10887.2|10914.2|10912.2|10888.2|10886.2|355
1655128200000|2022-06-13 13:50:00|10889.7|10887.7|10894.2|10892.2|10899.2|10897.2|10884.2|10882.2|347
1655128500000|2022-06-13 13:55:00|10893.7|10891.7|10901.2|10899.2|10906.2|10904.2|10893.7|10891.7|893
1655128800000|2022-06-13 14:00:00|10900.7|10898.7|10889.2|10887.2|10908.2|10906.2|10886.7|10884.7|369
1655129100000|2022-06-13 14:05:00|10889.7|10887.7|10895.7|10893.7|10904.2|10902.2|10884.7|10882.7|439
1655129400000|2022-06-13 14:10:00|10894.9|10892.9|10880.9|10878.9|10898.4|10896.4|10873.4|10871.4|529
1655129700000|2022-06-13 14:15:00|10880.4|10878.4|10870.4|10868.4|10880.9|10878.9|10867.4|10865.4|787
1655130000000|2022-06-13 14:20:00|10869.9|10867.9|10861.9|10859.9|10877.4|10875.4|10858.4|10856.4|370
1655130300000|2022-06-13 14:25:00|10861.4|10859.4|10857.4|10855.4|10865.4|10863.4|10854.4|10852.4|4022
1655130600000|2022-06-13 14:30:00|10856.4|10854.4|10881.4|10879.4|10882.4|10880.4|10856.4|10854.4|2350
1655130900000|2022-06-13 14:35:00|10880.9|10878.9|10889.9|10887.9|10899.4|10897.4|10880.4|10878.4|407
1655131200000|2022-06-13 14:40:00|10889.4|10887.4|10883.4|10881.4|10894.4|10892.4|10877.9|10875.9|828
1655131500000|2022-06-13 14:45:00|10882.9|10880.9|10866.4|10864.4|10883.4|10881.4|10863.9|10861.9|753
1655131800000|2022-06-13 14:50:00|10865.9|10863.9|10876.9|10874.9|10878.4|10876.4|10864.4|10862.4|321
1655132100000|2022-06-13 14:55:00|10876.4|10874.4|10880.4|10878.4|10887.4|10885.4|10873.4|10871.4|431
1655132400000|2022-06-13 15:00:00|10879.4|10877.4|10873.4|10871.4|10881.4|10879.4|10866.9|10864.9|1043
1655132700000|2022-06-13 15:05:00|10872.9|10870.9|10879.4|10877.4|10884.9|10882.9|10871.4|10869.4|432
1655133000000|2022-06-13 15:10:00|10878.4|10876.4|10891.4|10889.4|10894.9|10892.9|10874.4|10872.4|603
1655133300000|2022-06-13 15:15:00|10889.4|10887.4|10905.9|10903.9|10909.4|10907.4|10889.4|10887.4|1676
1655133600000|2022-06-13 15:20:00|10902.9|10900.9|10908.9|10906.9|10913.4|10911.4|10898.4|10896.4|2025
1655133900000|2022-06-13 15:25:00|10910.9|10908.9|10901.4|10899.4|10912.9|10910.9|10892.4|10890.4|3156
1655134200000|2022-06-13 15:30:00|10897.4|10895.4|10865.4|10863.4|10904.4|10902.4|10859.4|10857.4|2134
1655134500000|2022-06-13 15:35:00|10866.4|10864.4|10900.9|10898.9|10901.4|10899.4|10866.4|10864.4|627
1655134800000|2022-06-13 15:40:00|10901.4|10899.4|10917.9|10915.9|10919.9|10917.9|10901.4|10899.4|2088
1655135100000|2022-06-13 15:45:00|10918.4|10916.4|10910.9|10908.9|10918.9|10916.9|10900.9|10898.9|2166
1655135400000|2022-06-13 15:50:00|10910.4|10908.4|10901.9|10899.9|10916.9|10914.9|10895.9|10893.9|130
1655135700000|2022-06-13 15:55:00|10902.4|10900.4|10908.4|10906.4|10909.9|10907.9|10900.4|10898.4|137
1655136000000|2022-06-13 16:00:00|10907.9|10905.9|10907.4|10905.4|10916.4|10914.4|10901.9|10899.9|133
1655136300000|2022-06-13 16:05:00|10906.9|10904.9|10913.9|10911.9|10925.9|10923.9|10902.4|10900.4|297
1655136600000|2022-06-13 16:10:00|10913.4|10911.4|10930.4|10928.4|10935.4|10933.4|10908.9|10906.9|172
1655136900000|2022-06-13 16:15:00|10929.9|10927.9|10920.4|10918.4|10932.9|10930.9|10917.9|10915.9|196
1655137200000|2022-06-13 16:20:00|10920.9|10918.9|10912.4|10910.4|10927.9|10925.9|10908.4|10906.4|82
1655137500000|2022-06-13 16:25:00|10912.9|10910.9|10920.4|10918.4|10927.4|10925.4|10912.4|10910.4|55
1655137800000|2022-06-13 16:30:00|10918.9|10916.9|10935.9|10933.9|10940.9|10938.9|10916.4|10914.4|73
1655138100000|2022-06-13 16:35:00|10934.9|10932.9|10946.9|10944.9|10951.4|10949.4|10934.9|10932.9|77
1655138400000|2022-06-13 16:40:00|10946.4|10944.4|10922.4|10920.4|10948.4|10946.4|10921.4|10919.4|88
1655138700000|2022-06-13 16:45:00|10922.9|10920.9|10911.4|10909.4|10929.4|10927.4|10910.9|10908.9|134
1655139000000|2022-06-13 16:50:00|10911.9|10909.9|10907.4|10905.4|10921.4|10919.4|10904.9|10902.9|30
1655139300000|2022-06-13 16:55:00|10906.9|10904.9|10903.4|10901.4|10909.9|10907.9|10897.9|10895.9|89
1655139600000|2022-06-13 17:00:00|10903.9|10901.9|10898.4|10896.4|10904.9|10902.9|10896.9|10894.9|66
1655139900000|2022-06-13 17:05:00|10897.9|10895.9|10905.4|10903.4|10905.4|10903.4|10894.4|10892.4|51
1655140200000|2022-06-13 17:10:00|10906.4|10904.4|10901.4|10899.4|10908.9|10906.9|10893.9|10891.9|685
1655140500000|2022-06-13 17:15:00|10900.9|10898.9|10906.4|10904.4|10907.4|10905.4|10898.9|10896.9|46
1655140800000|2022-06-13 17:20:00|10906.9|10904.9|10902.9|10900.9|10908.9|10906.9|10899.4|10897.4|34
1655141100000|2022-06-13 17:25:00|10902.4|10900.4|10905.4|10903.4|10906.4|10904.4|10897.4|10895.4|32
1655141400000|2022-06-13 17:30:00|10905.9|10903.9|10900.9|10898.9|10908.9|10906.9|10897.4|10895.4|43
1655141700000|2022-06-13 17:35:00|10900.4|10898.4|10907.4|10905.4|10908.9|10906.9|10898.4|10896.4|48
1655142000000|2022-06-13 17:40:00|10907.9|10905.9|10925.4|10923.4|10926.4|10924.4|10906.9|10904.9|50
1655142300000|2022-06-13 17:45:00|10924.9|10922.9|10935.4|10933.4|10936.9|10934.9|10923.9|10921.9|37
1655142600000|2022-06-13 17:50:00|10934.9|10932.9|10918.4|10916.4|10938.9|10936.9|10914.9|10912.9|20
1655142900000|2022-06-13 17:55:00|10919.9|10917.9|10931.9|10929.9|10934.9|10932.9|10919.9|10917.9|20
1655143200000|2022-06-13 18:00:00|10932.4|10930.4|10919.4|10917.4|10932.4|10930.4|10913.9|10911.9|31
1655143500000|2022-06-13 18:05:00|10919.9|10917.9|10910.4|10908.4|10920.4|10918.4|10908.9|10906.9|19
1655143800000|2022-06-13 18:10:00|10909.9|10907.9|10903.4|10901.4|10912.9|10910.9|10901.4|10899.4|33
1655144100000|2022-06-13 18:15:00|10902.9|10900.9|10909.4|10907.4|10913.4|10911.4|10901.4|10899.4|30
1655144400000|2022-06-13 18:20:00|10909.9|10907.9|10910.4|10908.4|10915.9|10913.9|10908.4|10906.4|8
1655144700000|2022-06-13 18:25:00|10909.9|10907.9|10913.9|10911.9|10919.4|10917.4|10908.4|10906.4|25
1655145000000|2022-06-13 18:30:00|10913.4|10911.4|10914.9|10912.9|10917.4|10915.4|10904.4|10902.4|19
1655145300000|2022-06-13 18:35:00|10914.4|10912.4|10925.9|10923.9|10931.9|10929.9|10914.4|10912.4|30
1655145600000|2022-06-13 18:40:00|10926.4|10924.4|10928.4|10926.4|10932.4|10930.4|10922.4|10920.4|18
1655145900000|2022-06-13 18:45:00|10927.9|10925.9|10923.4|10921.4|10930.4|10928.4|10919.9|10917.9|17
1655146200000|2022-06-13 18:50:00|10923.9|10921.9|10916.4|10914.4|10923.9|10921.9|10912.4|10910.4|5
1655146500000|2022-06-13 18:55:00|10914.9|10912.9|10908.4|10906.4|10915.4|10913.4|10903.9|10901.9|11
1655146800000|2022-06-13 19:00:00|10907.9|10905.9|10912.9|10910.9|10915.9|10913.9|10901.4|10899.4|20
1655147100000|2022-06-13 19:05:00|10912.4|10910.4|10904.9|10902.9|10915.9|10913.9|10901.4|10899.4|16
1655147400000|2022-06-13 19:10:00|10905.4|10903.4|10899.4|10897.4|10905.4|10903.4|10895.9|10893.9|29
1655147700000|2022-06-13 19:15:00|10898.9|10896.9|10914.9|10912.9|10932.9|10930.9|10891.4|10889.4|225
1655148000000|2022-06-13 19:20:00|10914.4|10912.4|10899.4|10897.4|10918.4|10916.4|10895.9|10893.9|31
1655148300000|2022-06-13 19:25:00|10899.9|10897.9|10893.9|10891.9|10902.9|10900.9|10891.9|10889.9|31
1655148600000|2022-06-13 19:30:00|10893.4|10891.4|10881.4|10879.4|10893.4|10891.4|10877.9|10875.9|60
1655148900000|2022-06-13 19:35:00|10880.9|10878.9|10875.9|10873.9|10887.9|10885.9|10873.4|10871.4|71
1655149200000|2022-06-13 19:40:00|10876.4|10874.4|10869.9|10867.9|10877.4|10875.4|10866.4|10864.4|50
1655149500000|2022-06-13 19:45:00|10869.4|10867.4|10872.9|10870.9|10880.4|10878.4|10867.4|10865.4|25
1655149800000|2022-06-13 19:50:00|10872.4|10870.4|10882.4|10880.4|10882.9|10880.9|10862.4|10860.4|91
1655150100000|2022-06-13 19:55:00|10881.9|10879.9|10878|10872|10887.4|10885.4|10875.4|10872|121
1655150400000|2022-06-13 20:00:00|10878.1|10872.1|10879.9|10873.9|10879.9|10873.9|10866.6|10860.6|1
1655150700000|2022-06-13 20:05:00|10879.4|10873.4|10886.2|10880.2|10886.2|10880.2|10878.2|10872.2|0
1655151000000|2022-06-13 20:10:00|10886.6|10880.6|10882.6|10876.6|10892.6|10886.6|10882.3|10876.3|0
1655151300000|2022-06-13 20:15:00|10882.4|10876.4|10882.4|10876.4|10887.5|10881.5|10879.6|10873.6|0
1655151600000|2022-06-13 20:20:00|10882.3|10876.3|10876.4|10870.4|10882.6|10876.6|10875.9|10869.9|0
1655151900000|2022-06-13 20:25:00|10876.1|10870.1|10880|10874|10881.3|10875.3|10875.1|10869.1|0
1655152200000|2022-06-13 20:30:00|10880.2|10874.2|10883.9|10877.9|10885.6|10879.6|10880.2|10874.2|0
1655152500000|2022-06-13 20:35:00|10883.8|10877.8|10887.9|10881.9|10888.6|10882.6|10881.3|10875.3|0
1655152800000|2022-06-13 20:40:00|10887.5|10881.5|10888.1|10882.1|10889.7|10883.7|10885.8|10879.8|0
1655153100000|2022-06-13 20:45:00|10888.3|10882.3|10885.6|10879.6|10889.8|10883.8|10885.4|10879.4|0
1655153400000|2022-06-13 20:50:00|10885.8|10879.8|10886.7|10880.7|10887.3|10881.3|10883|10877|0
1655153700000|2022-06-13 20:55:00|10886.6|10880.6|10885.6|10879.6|10887.5|10881.5|10881.9|10875.9|0
1655154000000|2022-06-13 21:00:00|10886|10880|10884.9|10878.9|10886.2|10880.2|10884.5|10878.5|0
1655154300000|2022-06-13 21:05:00|10884.7|10878.7|10885.4|10879.4|10885.8|10879.8|10884.7|10878.7|0
1655154600000|2022-06-13 21:10:00|10884.9|10878.9|10884.4|10878.4|10885.6|10879.6|10884.2|10878.2|0
1655154900000|2022-06-13 21:15:00|10884.7|10878.7|10885.3|10879.3|10885.7|10879.7|10884.7|10878.7|0
1655155200000|2022-06-13 21:20:00|10885.5|10879.5|10887|10881|10887|10881|10884.9|10878.9|0
1655155500000|2022-06-13 21:25:00|10887.2|10881.2|10886.8|10880.8|10887.7|10881.7|10886.6|10880.6|0
1655155800000|2022-06-13 21:30:00|10887|10881|10887.2|10881.2|10888.1|10882.1|10887|10881|0
1655156100000|2022-06-13 21:35:00|10887.4|10881.4|10887.9|10881.9|10888.3|10882.3|10887.4|10881.4|0
1655156400000|2022-06-13 21:40:00|10887.7|10881.7|10887|10881|10887.7|10881.7|10886.8|10880.8|0
1655156700000|2022-06-13 21:45:00|10887.2|10881.2|10886.2|10880.2|10887.2|10881.2|10886.2|10880.2|0
1655157000000|2022-06-13 21:50:00|10886.3|10880.3|10887|10881|10887.5|10881.5|10886.2|10880.2|0
1655157300000|2022-06-13 21:55:00|10886.8|10880.8|10887.4|10881.4|10888.1|10882.1|10886.2|10880.2|0
1655157600000|2022-06-13 22:00:00|10887.9|10881.9|10892.6|10886.6|10896.5|10890.5|10887.9|10881.9|0
1655157900000|2022-06-13 22:05:00|10893|10887|10898.2|10892.2|10898.2|10892.2|10892.8|10886.8|0
1655158200000|2022-06-13 22:10:00|10897.9|10891.9|10898.6|10892.6|10899.4|10893.4|10897.1|10891.1|0
1655158500000|2022-06-13 22:15:00|10898.2|10892.2|10901.2|10895.2|10901.6|10895.6|10898.2|10892.2|0
1655158800000|2022-06-13 22:20:00|10901.4|10895.4|10900.7|10894.7|10902|10896|10898|10892|0
1655159100000|2022-06-13 22:25:00|10900.9|10894.9|10901|10895|10901.2|10895.2|10899.5|10893.5|0
1655159400000|2022-06-13 22:30:00|10900.9|10894.9|10899.2|10893.2|10901.6|10895.6|10898.4|10892.4|0
1655159700000|2022-06-13 22:35:00|10899|10893|10898.8|10892.8|10899|10893|10897.9|10891.9|0
1655160000000|2022-06-13 22:40:00|10898.6|10892.6|10897.3|10891.3|10899.2|10893.2|10896.4|10890.4|0
1655160300000|2022-06-13 22:45:00|10897.1|10891.1|10896.7|10890.7|10897.1|10891.1|10895.2|10889.2|0
1655160600000|2022-06-13 22:50:00|10896.4|10890.4|10896.4|10890.4|10896.5|10890.5|10894.7|10888.7|0
1655160900000|2022-06-13 22:55:00|10896.5|10890.5|10895|10889|10897.9|10891.9|10895|10889|0
1655161200000|2022-06-13 23:00:00|10895.1|10889.1|10893.2|10887.2|10896.4|10890.4|10893.2|10887.2|0
1655161500000|2022-06-13 23:05:00|10893.5|10887.5|10893.2|10887.2|10895.2|10889.2|10892.8|10886.8|0
1655161800000|2022-06-13 23:10:00|10892.8|10886.8|10890.9|10884.9|10893.5|10887.5|10890|10884|0
1655162100000|2022-06-13 23:15:00|10890.7|10884.7|10888.5|10882.5|10890.7|10884.7|10886.6|10880.6|0
1655162400000|2022-06-13 23:20:00|10888.3|10882.3|10891.1|10885.1|10891.5|10885.5|10888.1|10882.1|0
1655162700000|2022-06-13 23:25:00|10891.5|10885.5|10891.5|10885.5|10892|10886|10889|10883|0
1655163000000|2022-06-13 23:30:00|10891.3|10885.3|10887.4|10881.4|10892.2|10886.2|10887.4|10881.4|0
1655163300000|2022-06-13 23:35:00|10887.6|10881.6|10884.6|10878.6|10888.9|10882.9|10884.6|10878.6|0
1655163600000|2022-06-13 23:40:00|10884.7|10878.7|10882.7|10876.7|10884.7|10878.7|10882.3|10876.3|0
1655163900000|2022-06-13 23:45:00|10883.1|10877.1|10885.9|10879.9|10886.6|10880.6|10882.3|10876.3|0
1655164200000|2022-06-13 23:50:00|10886.1|10880.1|10887.4|10881.4|10887.9|10881.9|10885.5|10879.5|0
1655164500000|2022-06-13 23:55:00|10887.6|10881.6|10892.8|10886.8|10892.8|10886.8|10887.4|10881.4|0
1655164800000|2022-06-14 00:00:00|10892.6|10886.6|10890|10884|10896|10890|10888.7|10882.7|0
1655165100000|2022-06-14 00:05:00|10890.4|10884.4|10899.2|10893.2|10899.5|10893.5|10888.1|10882.1|0
1655165400000|2022-06-14 00:10:00|10899.5|10893.5|10900.8|10894.8|10903.7|10897.7|10898.2|10892.2|0
1655165700000|2022-06-14 00:15:00|10901|10895|10883|10877|10908.6|10902.6|10882.9|10876.9|0
1655166000000|2022-06-14 00:20:00|10883.9|10877.9|10892.3|10886.3|10894.1|10888.1|10881.1|10875.1|0
1655166300000|2022-06-14 00:25:00|10892.2|10886.2|10894.3|10888.3|10896.1|10890.1|10888.6|10882.6|0
1655166600000|2022-06-14 00:30:00|10896.1|10890.1|10905.3|10899.3|10905.3|10899.3|10892.4|10886.4|0
1655166900000|2022-06-14 00:35:00|10906.2|10900.2|10909.1|10903.1|10911|10905|10901.7|10895.7|0
1655167200000|2022-06-14 00:40:00|10908.2|10902.2|10905.5|10899.5|10911|10905|10903.6|10897.6|0
1655167500000|2022-06-14 00:45:00|10905.4|10899.4|10898.1|10892.1|10905.5|10899.5|10896.3|10890.3|0
1655167800000|2022-06-14 00:50:00|10897.2|10891.2|10900|10894|10900|10894|10892.6|10886.6|0
1655168100000|2022-06-14 00:55:00|10901.8|10895.8|10900|10894|10903.7|10897.7|10896.2|10890.2|0
1655168400000|2022-06-14 01:00:00|10901.8|10895.8|10900|10894|10901.9|10895.9|10894.5|10888.5|0
1655168700000|2022-06-14 01:05:00|10901.8|10895.8|10892.6|10886.6|10901.9|10895.9|10890.8|10884.8|0
1655169000000|2022-06-14 01:10:00|10891.7|10885.7|10892.6|10886.6|10894.5|10888.5|10890.8|10884.8|0
1655169300000|2022-06-14 01:15:00|10892.7|10886.7|10889|10883|10896.3|10890.3|10889|10883|0
1655169600000|2022-06-14 01:20:00|10890.8|10884.8|10896.3|10890.3|10896.3|10890.3|10890.7|10884.7|0
1655169900000|2022-06-14 01:25:00|10898.1|10892.1|10885.2|10879.2|10898.1|10892.1|10885.2|10879.2|0
1655170200000|2022-06-14 01:30:00|10883.4|10877.4|10890.8|10884.8|10890.8|10884.8|10879.7|10873.7|0
1655170500000|2022-06-14 01:35:00|10890.9|10884.9|10889.9|10883.9|10894.5|10888.5|10889|10883|0
1655170800000|2022-06-14 01:40:00|10890.8|10884.8|10881.6|10875.6|10890.8|10884.8|10881.6|10875.6|0
1655171100000|2022-06-14 01:45:00|10879.8|10873.8|10877.9|10871.9|10879.8|10873.8|10874.2|10868.2|0
1655171400000|2022-06-14 01:50:00|10876.1|10870.1|10874.3|10868.3|10880.7|10874.7|10872.4|10866.4|0
1655171700000|2022-06-14 01:55:00|10874.2|10868.2|10872.4|10866.4|10875.2|10869.2|10870.5|10864.5|0
1655172000000|2022-06-14 02:00:00|10871.5|10865.5|10876.1|10870.1|10878|10872|10870.6|10864.6|0
1655172300000|2022-06-14 02:05:00|10877.9|10871.9|10884.4|10878.4|10885.3|10879.3|10876.1|10870.1|0
1655172600000|2022-06-14 02:10:00|10883.5|10877.5|10881.7|10875.7|10885.4|10879.4|10881.6|10875.6|0
1655172900000|2022-06-14 02:15:00|10883.5|10877.5|10878.9|10872.9|10883.6|10877.6|10878|10872|0
1655173200000|2022-06-14 02:20:00|10879.8|10873.8|10883.5|10877.5|10885.3|10879.3|10879.8|10873.8|0
1655173500000|2022-06-14 02:25:00|10884.4|10878.4|10881.7|10875.7|10885.3|10879.3|10878.9|10872.9|0
1655173800000|2022-06-14 02:30:00|10881.6|10875.6|10885.4|10879.4|10887.3|10881.3|10881.6|10875.6|0
1655174100000|2022-06-14 02:35:00|10887.2|10881.2|10887.2|10881.2|10887.3|10881.3|10885.4|10879.4|0
1655174400000|2022-06-14 02:40:00|10889|10883|10883.6|10877.6|10889.1|10883.1|10883.5|10877.5|0
1655174700000|2022-06-14 02:45:00|10884.5|10878.5|10883.6|10877.6|10887.3|10881.3|10881.7|10875.7|0
1655175000000|2022-06-14 02:50:00|10885.4|10879.4|10883.6|10877.6|10887.3|10881.3|10882.7|10876.7|0
1655175300000|2022-06-14 02:55:00|10882.7|10876.7|10887.3|10881.3|10889.1|10883.1|10881.8|10875.8|0
1655175600000|2022-06-14 03:00:00|10888.2|10882.2|10892|10886|10892.9|10886.9|10888.2|10882.2|0
1655175900000|2022-06-14 03:05:00|10892.9|10886.9|10889.2|10883.2|10892.9|10886.9|10889.1|10883.1|0
1655176200000|2022-06-14 03:10:00|10890.1|10884.1|10892.3|10886.3|10894.8|10888.8|10888.3|10882.3|0
1655176500000|2022-06-14 03:15:00|10893.2|10887.2|10891.3|10885.3|10893.2|10887.2|10889.5|10883.5|0
1655176800000|2022-06-14 03:20:00|10893.1|10887.1|10893.1|10887.1|10895|10889|10891.3|10885.3|0
1655177100000|2022-06-14 03:25:00|10893.2|10887.2|10893.2|10887.2|10895|10889|10891.3|10885.3|0
1655177400000|2022-06-14 03:30:00|10895|10889|10900.5|10894.5|10900.6|10894.6|10893.1|10887.1|0
1655177700000|2022-06-14 03:35:00|10900.6|10894.6|10896.9|10890.9|10902.4|10896.4|10896.9|10890.9|0
1655178000000|2022-06-14 03:40:00|10895.1|10889.1|10895.1|10889.1|10895.1|10889.1|10893.2|10887.2|0
1655178300000|2022-06-14 03:45:00|10894.2|10888.2|10895.1|10889.1|10898.7|10892.7|10893.2|10887.2|0
1655178600000|2022-06-14 03:50:00|10894.2|10888.2|10898.8|10892.8|10900.6|10894.6|10893.2|10887.2|0
1655178900000|2022-06-14 03:55:00|10898.7|10892.7|10895.1|10889.1|10898.7|10892.7|10893.3|10887.3|0
1655179200000|2022-06-14 04:00:00|10895.2|10889.2|10918.4|10912.4|10921.1|10915.1|10895.2|10889.2|0
1655179500000|2022-06-14 04:05:00|10919.3|10913.3|10920.5|10914.5|10922.2|10916.2|10916.4|10910.4|0
1655179800000|2022-06-14 04:10:00|10920.4|10914.4|10924.1|10918.1|10924.1|10918.1|10918.6|10912.6|0
1655180100000|2022-06-14 04:15:00|10925.9|10919.9|10924|10918|10926|10920|10922.2|10916.2|0
1655180400000|2022-06-14 04:20:00|10923.1|10917.1|10919.8|10913.8|10924|10918|10918|10912|0
1655180700000|2022-06-14 04:25:00|10918|10912|10921.7|10915.7|10921.7|10915.7|10916.1|10910.1|0
1655181000000|2022-06-14 04:30:00|10921.6|10915.6|10921.6|10915.6|10923.4|10917.4|10916.1|10910.1|0
1655181300000|2022-06-14 04:35:00|10921.5|10915.5|10920|10914|10921.6|10915.6|10916.9|10910.9|0
1655181600000|2022-06-14 04:40:00|10921.8|10915.8|10920|10914|10921.8|10915.8|10919.9|10913.9|0
1655181900000|2022-06-14 04:45:00|10919.9|10913.9|10916.3|10910.3|10920|10914|10914.4|10908.4|0
1655182200000|2022-06-14 04:50:00|10916.2|10910.2|10920|10914|10920|10914|10914.4|10908.4|0
1655182500000|2022-06-14 04:55:00|10918.2|10912.2|10920|10914|10921.9|10915.9|10918.2|10912.2|0
1655182800000|2022-06-14 05:00:00|10918.2|10912.2|10924.6|10918.6|10925.6|10919.6|10918.2|10912.2|0
1655183100000|2022-06-14 05:05:00|10924.7|10918.7|10927.4|10921.4|10931.1|10925.1|10923.7|10917.7|0
1655183400000|2022-06-14 05:10:00|10928.3|10922.3|10931|10925|10932.9|10926.9|10925.5|10919.5|0
1655183700000|2022-06-14 05:15:00|10930.9|10924.9|10921.9|10915.9|10930.9|10924.9|10921.8|10915.8|0
1655184000000|2022-06-14 05:20:00|10921.8|10915.8|10923.7|10917.7|10925.5|10919.5|10920|10914|0
1655184300000|2022-06-14 05:25:00|10923.6|10917.6|10923.7|10917.7|10925.5|10919.5|10921.8|10915.8|0
1655184600000|2022-06-14 05:30:00|10923.6|10917.6|10923.6|10917.6|10929.2|10923.2|10921.7|10915.7|0
1655184900000|2022-06-14 05:35:00|10925.4|10919.4|10923.7|10917.7|10926.5|10920.5|10921.8|10915.8|0
1655185200000|2022-06-14 05:40:00|10923.8|10917.8|10935.2|10929.2|10937.1|10931.1|10923.8|10917.8|0
1655185500000|2022-06-14 05:45:00|10933.4|10927.4|10937|10931|10942.5|10936.5|10933.4|10927.4|0
1655185800000|2022-06-14 05:50:00|10937.9|10931.9|10942.6|10936.6|10942.6|10936.6|10935.2|10929.2|0
1655186100000|2022-06-14 05:55:00|10940.8|10934.8|10938.9|10932.9|10946.2|10940.2|10938.9|10932.9|0
1655186400000|2022-06-14 06:00:00|10928.4|10926.4|10956.4|10954.4|10961.4|10959.4|10909.9|10907.9|162
1655186700000|2022-06-14 06:05:00|10956.9|10954.9|10962.9|10960.9|10968.4|10966.4|10949.9|10947.9|139
1655187000000|2022-06-14 06:10:00|10963.4|10961.4|10971.4|10969.4|10972.9|10970.9|10954.9|10952.9|151
1655187300000|2022-06-14 06:15:00|10971.9|10969.9|10964.9|10962.9|10979.4|10977.4|10964.9|10962.9|130
1655187600000|2022-06-14 06:20:00|10965.4|10963.4|10948.9|10946.9|10966.9|10964.9|10948.9|10946.9|52
1655187900000|2022-06-14 06:25:00|10949.9|10947.9|10940.4|10938.4|10952.9|10950.9|10940.4|10938.4|46
1655188200000|2022-06-14 06:30:00|10940.9|10938.9|10942.9|10940.9|10949.4|10947.4|10937.4|10935.4|386
1655188500000|2022-06-14 06:35:00|10943.4|10941.4|10927.9|10925.9|10943.9|10941.9|10926.9|10924.9|140
1655188800000|2022-06-14 06:40:00|10928.4|10926.4|10924.9|10922.9|10930.9|10928.9|10920.9|10918.9|62
1655189100000|2022-06-14 06:45:00|10925.4|10923.4|10935.9|10933.9|10937.4|10935.4|10925.4|10923.4|51
1655189400000|2022-06-14 06:50:00|10935.4|10933.4|10935.9|10933.9|10937.9|10935.9|10930.9|10928.9|274
1655189700000|2022-06-14 06:55:00|10936.9|10934.9|10914.9|10912.9|10936.9|10934.9|10913.4|10911.4|301
1655190000000|2022-06-14 07:00:00|10915.9|10913.9|10928.9|10926.9|10933.9|10931.9|10904.9|10902.9|2013
1655190300000|2022-06-14 07:05:00|10931.4|10929.4|10923.4|10921.4|10942.4|10940.4|10921.4|10919.4|513
1655190600000|2022-06-14 07:10:00|10922.4|10920.4|10925.4|10923.4|10941.9|10939.9|10921.9|10919.9|764
1655190900000|2022-06-14 07:15:00|10924.9|10922.9|10920.9|10918.9|10930.9|10928.9|10914.9|10912.9|1393
1655191200000|2022-06-14 07:20:00|10921.4|10919.4|10884.9|10882.9|10921.4|10919.4|10877.4|10875.4|466
1655191500000|2022-06-14 07:25:00|10885.9|10883.9|10864.4|10862.4|10887.4|10885.4|10860.4|10858.4|499
1655191800000|2022-06-14 07:30:00|10865.9|10863.9|10875.9|10873.9|10878.9|10876.9|10860.9|10858.9|1907
1655192100000|2022-06-14 07:35:00|10875.4|10873.4|10860.4|10858.4|10877.4|10875.4|10858.4|10856.4|419
1655192400000|2022-06-14 07:40:00|10861|10859|10885|10883|10886|10884|10861|10859|527
1655192700000|2022-06-14 07:45:00|10886|10884|10898.5|10896.5|10902|10900|10886|10884|647
1655193000000|2022-06-14 07:50:00|10899|10897|10878|10876|10901|10899|10878|10876|13024
1655193300000|2022-06-14 07:55:00|10877.5|10875.5|10856|10854|10878|10876|10854.5|10852.5|744
1655193600000|2022-06-14 08:00:00|10855|10853|10846|10844|10864|10862|10835.5|10833.5|860
1655193900000|2022-06-14 08:05:00|10844.5|10842.5|10827|10825|10844.5|10842.5|10825|10823|2942
1655194200000|2022-06-14 08:10:00|10826.5|10824.5|10839|10837|10849|10847|10825|10823|432
1655194500000|2022-06-14 08:15:00|10839.5|10837.5|10839.5|10837.5|10847|10845|10837|10835|1356
1655194800000|2022-06-14 08:20:00|10839|10837|10845.5|10843.5|10850.5|10848.5|10838|10836|3547
1655195100000|2022-06-14 08:25:00|10845|10843|10843|10841|10853|10851|10840.5|10838.5|155
1655195400000|2022-06-14 08:30:00|10842.5|10840.5|10857.5|10855.5|10859|10857|10835.5|10833.5|510
1655195700000|2022-06-14 08:35:00|10856.5|10854.5|10852|10850|10864|10862|10851.5|10849.5|1861
1655196000000|2022-06-14 08:40:00|10851.5|10849.5|10846.5|10844.5|10852.5|10850.5|10843.5|10841.5|344
1655196300000|2022-06-14 08:45:00|10846|10844|10845|10843|10858.5|10856.5|10842|10840|450
1655196600000|2022-06-14 08:50:00|10844.5|10842.5|10837|10835|10847.5|10845.5|10836.5|10834.5|2434
1655196900000|2022-06-14 08:55:00|10836.5|10834.5|10824|10822|10840|10838|10821.5|10819.5|1335
1655197200000|2022-06-14 09:00:00|10822.5|10820.5|10817|10815|10827|10825|10811|10809|7952
1655197500000|2022-06-14 09:05:00|10816.5|10814.5|10812.5|10810.5|10817.5|10815.5|10806.5|10804.5|1562
1655197800000|2022-06-14 09:10:00|10812|10810|10793.5|10791.5|10812.5|10810.5|10793|10791|1866
1655198100000|2022-06-14 09:15:00|10795|10793|10797.5|10795.5|10797.5|10795.5|10786|10784|498
1655198400000|2022-06-14 09:20:00|10797|10795|10805.5|10803.5|10811.5|10809.5|10795|10793|681
1655198700000|2022-06-14 09:25:00|10805|10803|10786.5|10784.5|10805.5|10803.5|10781|10779|451
1655199000000|2022-06-14 09:30:00|10786|10784|10779|10777|10795.5|10793.5|10778|10776|2055
1655199300000|2022-06-14 09:35:00|10779.5|10777.5|10793.5|10791.5|10801.5|10799.5|10779|10777|197
1655199600000|2022-06-14 09:40:00|10793|10791|10791|10789|10798.5|10796.5|10789|10787|197
1655199900000|2022-06-14 09:45:00|10791.5|10789.5|10780|10778|10792|10790|10776|10774|1915
1655200200000|2022-06-14 09:50:00|10780.5|10778.5|10777.5|10775.5|10781.5|10779.5|10774|10772|1754
1655200500000|2022-06-14 09:55:00|10777|10775|10771.5|10769.5|10777|10775|10771|10769|2423
1655200800000|2022-06-14 10:00:00|10771|10769|10760|10758|10773.5|10771.5|10756.5|10754.5|1903
1655201100000|2022-06-14 10:05:00|10759.5|10757.5|10765.5|10763.5|10773|10771|10759|10757|205
1655201400000|2022-06-14 10:10:00|10765|10763|10753|10751|10767.5|10765.5|10753|10751|1658
1655201700000|2022-06-14 10:15:00|10753.5|10751.5|10757|10755|10763|10761|10751.5|10749.5|252
1655202000000|2022-06-14 10:20:00|10757.5|10755.5|10757|10755|10767|10765|10749|10747|812
1655202300000|2022-06-14 10:25:00|10756.5|10754.5|10753.5|10751.5|10760|10758|10747.5|10745.5|224
1655202600000|2022-06-14 10:30:00|10753|10751|10763.5|10761.5|10770.5|10768.5|10750|10748|501
1655202900000|2022-06-14 10:35:00|10764|10762|10761|10759|10765.5|10763.5|10757|10755|232
1655203200000|2022-06-14 10:40:00|10761.5|10759.5|10759|10757|10763|10761|10755|10753|471
1655203500000|2022-06-14 10:45:00|10759.5|10757.5|10760.5|10758.5|10768.5|10766.5|10759|10757|281
1655203800000|2022-06-14 10:50:00|10761|10759|10763.5|10761.5|10767|10765|10760.5|10758.5|302
1655204100000|2022-06-14 10:55:00|10763|10761|10758.5|10756.5|10765.5|10763.5|10755.5|10753.5|3122
1655204400000|2022-06-14 11:00:00|10759.5|10757.5|10753|10751|10762|10760|10746|10744|240
1655204700000|2022-06-14 11:05:00|10753.5|10751.5|10741|10739|10755|10753|10738|10736|272
1655205000000|2022-06-14 11:10:00|10741.5|10739.5|10752|10750|10756|10754|10739.5|10737.5|300
1655205300000|2022-06-14 11:15:00|10752.5|10750.5|10758|10756|10758|10756|10748|10746|376
1655205600000|2022-06-14 11:20:00|10758.5|10756.5|10760.5|10758.5|10764.5|10762.5|10756.5|10754.5|1844
1655205900000|2022-06-14 11:25:00|10761|10759|10756.5|10754.5|10763|10761|10753.5|10751.5|934
1655206200000|2022-06-14 11:30:00|10756|10754|10745|10743|10759|10757|10745|10743|518
1655206500000|2022-06-14 11:35:00|10745.5|10743.5|10728.5|10726.5|10745.5|10743.5|10726|10724|1178
1655206800000|2022-06-14 11:40:00|10727.3|10725.3|10713.8|10711.8|10727.8|10725.8|10712.8|10710.8|407
1655207100000|2022-06-14 11:45:00|10712.8|10710.8|10713.3|10711.3|10717.8|10715.8|10704.8|10702.8|347
1655207400000|2022-06-14 11:50:00|10713.8|10711.8|10718.3|10716.3|10723.8|10721.8|10713.3|10711.3|443
1655207700000|2022-06-14 11:55:00|10718.8|10716.8|10728.3|10726.3|10733.3|10731.3|10718.3|10716.3|872
1655208000000|2022-06-14 12:00:00|10728.8|10726.8|10756.3|10754.3|10765.3|10763.3|10727.8|10725.8|337
1655208300000|2022-06-14 12:05:00|10755.8|10753.8|10757.8|10755.8|10763.8|10761.8|10755.8|10753.8|243
1655208600000|2022-06-14 12:10:00|10758.3|10756.3|10751.3|10749.3|10759.3|10757.3|10748.8|10746.8|2162
1655208900000|2022-06-14 12:15:00|10751.8|10749.8|10755.8|10753.8|10761.3|10759.3|10751.8|10749.8|370
1655209200000|2022-06-14 12:20:00|10756.3|10754.3|10760.3|10758.3|10764.8|10762.8|10756.3|10754.3|5961
1655209500000|2022-06-14 12:25:00|10760.8|10758.8|10756.8|10754.8|10763.3|10761.3|10755.3|10753.3|127
1655209800000|2022-06-14 12:30:00|10756.3|10754.3|10781.3|10779.3|10781.3|10779.3|10756.3|10754.3|383
1655210100000|2022-06-14 12:35:00|10781.8|10779.8|10788.3|10786.3|10789.8|10787.8|10777.3|10775.3|2665
1655210400000|2022-06-14 12:40:00|10788.8|10786.8|10810.8|10808.8|10814.3|10812.3|10788.8|10786.8|434
1655210700000|2022-06-14 12:45:00|10811.3|10809.3|10787.3|10785.3|10813.3|10811.3|10785.8|10783.8|270
1655211000000|2022-06-14 12:50:00|10787.8|10785.8|10801.3|10799.3|10805.3|10803.3|10787.3|10785.3|301
1655211300000|2022-06-14 12:55:00|10800.8|10798.8|10793.8|10791.8|10802.8|10800.8|10793.3|10791.3|4856
1655211600000|2022-06-14 13:00:00|10794.3|10792.3|10803.3|10801.3|10803.8|10801.8|10792.3|10790.3|186
1655211900000|2022-06-14 13:05:00|10802.8|10800.8|10788.8|10786.8|10802.8|10800.8|10785.8|10783.8|290
1655212200000|2022-06-14 13:10:00|10789.3|10787.3|10778.3|10776.3|10790.8|10788.8|10776.8|10774.8|1241
1655212500000|2022-06-14 13:15:00|10778.8|10776.8|10792.8|10790.8|10793.3|10791.3|10778.8|10776.8|235
1655212800000|2022-06-14 13:20:00|10792.3|10790.3|10799.8|10797.8|10802.3|10800.3|10791.8|10789.8|330
1655213100000|2022-06-14 13:25:00|10799.3|10797.3|10796.3|10794.3|10800.8|10798.8|10794.3|10792.3|149
1655213400000|2022-06-14 13:30:00|10796.8|10794.8|10782.3|10780.3|10798.3|10796.3|10772.8|10770.8|670
1655213700000|2022-06-14 13:35:00|10782.8|10780.8|10768.8|10766.8|10782.8|10780.8|10766.8|10764.8|398
1655214000000|2022-06-14 13:40:00|10769.3|10767.3|10760.3|10758.3|10776.3|10774.3|10759.3|10757.3|4813
1655214300000|2022-06-14 13:45:00|10760.8|10758.8|10776.8|10774.8|10786.8|10784.8|10758.8|10756.8|938
1655214600000|2022-06-14 13:50:00|10777.3|10775.3|10799.3|10797.3|10799.3|10797.3|10767.8|10765.8|1165
1655214900000|2022-06-14 13:55:00|10798.8|10796.8|10812.3|10810.3|10815.8|10813.8|10797.3|10795.3|1529
1655215200000|2022-06-14 14:00:00|10813.3|10811.3|10804.8|10802.8|10820.8|10818.8|10802.8|10800.8|564
1655215500000|2022-06-14 14:05:00|10804.3|10802.3|10783.3|10781.3|10806.3|10804.3|10781.8|10779.8|756
1655215800000|2022-06-14 14:10:00|10783.2|10781.2|10772.2|10770.2|10784.7|10782.7|10767.7|10765.7|327
1655216100000|2022-06-14 14:15:00|10771.7|10769.7|10769.7|10767.7|10780.2|10778.2|10765.2|10763.2|1522
1655216400000|2022-06-14 14:20:00|10769.2|10767.2|10755.7|10753.7|10769.2|10767.2|10753.2|10751.2|2604
1655216700000|2022-06-14 14:25:00|10756.2|10754.2|10751.2|10749.2|10761.2|10759.2|10750.7|10748.7|705
1655217000000|2022-06-14 14:30:00|10751.7|10749.7|10743.7|10741.7|10758.7|10756.7|10738.7|10736.7|533
1655217300000|2022-06-14 14:35:00|10744.2|10742.2|10744.2|10742.2|10753.7|10751.7|10738.2|10736.2|650
1655217600000|2022-06-14 14:40:00|10742.7|10740.7|10724.2|10722.2|10742.7|10740.7|10717.7|10715.7|4665
1655217900000|2022-06-14 14:45:00|10724.7|10722.7|10747.2|10745.2|10747.7|10745.7|10724.7|10722.7|1883
1655218200000|2022-06-14 14:50:00|10747.7|10745.7|10749.7|10747.7|10758.2|10756.2|10743.7|10741.7|932
1655218500000|2022-06-14 14:55:00|10749.2|10747.2|10750.7|10748.7|10752.7|10750.7|10740.7|10738.7|1764
1655218800000|2022-06-14 15:00:00|10751.2|10749.2|10747.2|10745.2|10756.7|10754.7|10743.2|10741.2|1673
1655219100000|2022-06-14 15:05:00|10747.7|10745.7|10726.7|10724.7|10747.7|10745.7|10723.2|10721.2|1280
1655219400000|2022-06-14 15:10:00|10727.2|10725.2|10716.2|10714.2|10728.7|10726.7|10714.7|10712.7|662
1655219700000|2022-06-14 15:15:00|10715.7|10713.7|10719.7|10717.7|10728.2|10726.2|10714.7|10712.7|1323
1655220000000|2022-06-14 15:20:00|10718.2|10716.2|10709.7|10707.7|10718.7|10716.7|10694.2|10692.2|2005
1655220300000|2022-06-14 15:25:00|10709.2|10707.2|10702.2|10700.2|10718.2|10716.2|10702.2|10700.2|5290
1655220600000|2022-06-14 15:30:00|10703.7|10701.7|10693.2|10691.2|10705.7|10703.7|10691.7|10689.7|2627
1655220900000|2022-06-14 15:35:00|10693.7|10691.7|10688.7|10686.7|10707.7|10705.7|10687.2|10685.2|1302
1655221200000|2022-06-14 15:40:00|10689.2|10687.2|10702.7|10700.7|10703.7|10701.7|10686.2|10684.2|2320
1655221500000|2022-06-14 15:45:00|10702.2|10700.2|10687.7|10685.7|10704.7|10702.7|10687.7|10685.7|381
1655221800000|2022-06-14 15:50:00|10688.2|10686.2|10686.2|10684.2|10694.2|10692.2|10680.2|10678.2|145
1655222100000|2022-06-14 15:55:00|10686.7|10684.7|10693.7|10691.7|10699.7|10697.7|10684.7|10682.7|2243
1655222400000|2022-06-14 16:00:00|10694.2|10692.2|10671.7|10669.7|10694.2|10692.2|10671.2|10669.2|344
1655222700000|2022-06-14 16:05:00|10672.2|10670.2|10673.7|10671.7|10675.2|10673.2|10668.7|10666.7|178
1655223000000|2022-06-14 16:10:00|10673.2|10671.2|10675.2|10673.2|10676.7|10674.7|10669.2|10667.2|184
1655223300000|2022-06-14 16:15:00|10674.7|10672.7|10682.2|10680.2|10684.7|10682.7|10672.7|10670.7|404
1655223600000|2022-06-14 16:20:00|10682.7|10680.7|10673.2|10671.2|10686.2|10684.2|10669.2|10667.2|52
1655223900000|2022-06-14 16:25:00|10673.7|10671.7|10674.2|10672.2|10676.2|10674.2|10668.2|10666.2|86
1655224200000|2022-06-14 16:30:00|10673.7|10671.7|10670.2|10668.2|10676.7|10674.7|10664.7|10662.7|29
1655224500000|2022-06-14 16:35:00|10669.7|10667.7|10668.7|10666.7|10672.2|10670.2|10661.2|10659.2|31
1655224800000|2022-06-14 16:40:00|10668.2|10666.2|10670.7|10668.7|10675.2|10673.2|10665.7|10663.7|18
1655225100000|2022-06-14 16:45:00|10671.2|10669.2|10675.2|10673.2|10675.2|10673.2|10668.2|10666.2|30
1655225400000|2022-06-14 16:50:00|10673.7|10671.7|10679.2|10677.2|10681.2|10679.2|10669.7|10667.7|55
1655225700000|2022-06-14 16:55:00|10678.7|10676.7|10697.7|10695.7|10697.7|10695.7|10677.2|10675.2|58
1655226000000|2022-06-14 17:00:00|10696.2|10694.2|10692.7|10690.7|10699.7|10697.7|10687.2|10685.2|24
1655226300000|2022-06-14 17:05:00|10692.2|10690.2|10704.7|10702.7|10704.7|10702.7|10688.2|10686.2|57
1655226600000|2022-06-14 17:10:00|10704.2|10702.2|10706.2|10704.2|10710.7|10708.7|10701.7|10699.7|26
1655226900000|2022-06-14 17:15:00|10707.2|10705.2|10720.2|10718.2|10724.2|10722.2|10705.7|10703.7|52
1655227200000|2022-06-14 17:20:00|10719.7|10717.7|10722.2|10720.2|10728.2|10726.2|10719.7|10717.7|46
1655227500000|2022-06-14 17:25:00|10721.7|10719.7|10705.2|10703.2|10722.2|10720.2|10705.2|10703.2|50
1655227800000|2022-06-14 17:30:00|10704.7|10702.7|10691.7|10689.7|10706.2|10704.2|10691.2|10689.2|44
1655228100000|2022-06-14 17:35:00|10690.7|10688.7|10679.7|10677.7|10692.7|10690.7|10679.7|10677.7|26
1655228400000|2022-06-14 17:40:00|10679.2|10677.2|10670.2|10668.2|10680.2|10678.2|10666.7|10664.7|15
1655228700000|2022-06-14 17:45:00|10669.7|10667.7|10666.7|10664.7|10673.7|10671.7|10658.2|10656.2|69
1655229000000|2022-06-14 17:50:00|10667.2|10665.2|10675.7|10673.7|10675.7|10673.7|10665.2|10663.2|21
1655229300000|2022-06-14 17:55:00|10678.7|10676.7|10677.2|10675.2|10684.2|10682.2|10671.7|10669.7|19
1655229600000|2022-06-14 18:00:00|10677.7|10675.7|10678.2|10676.2|10683.7|10681.7|10675.7|10673.7|18
1655229900000|2022-06-14 18:05:00|10677.7|10675.7|10691.2|10689.2|10691.2|10689.2|10674.2|10672.2|20
1655230200000|2022-06-14 18:10:00|10689.7|10687.7|10669.7|10667.7|10689.7|10687.7|10666.7|10664.7|26
1655230500000|2022-06-14 18:15:00|10670.2|10668.2|10673.2|10671.2|10675.2|10673.2|10666.2|10664.2|17
1655230800000|2022-06-14 18:20:00|10673.7|10671.7|10675.2|10673.2|10682.7|10680.7|10673.2|10671.2|38
1655231100000|2022-06-14 18:25:00|10674.7|10672.7|10669.7|10667.7|10675.2|10673.2|10669.2|10667.2|29
1655231400000|2022-06-14 18:30:00|10669.2|10667.2|10670.7|10668.7|10670.7|10668.7|10660.7|10658.7|28
1655231700000|2022-06-14 18:35:00|10671.2|10669.2|10676.7|10674.7|10679.7|10677.7|10670.7|10668.7|38
1655232000000|2022-06-14 18:40:00|10677.2|10675.2|10665.7|10663.7|10677.7|10675.7|10663.7|10661.7|32
1655232300000|2022-06-14 18:45:00|10665.2|10663.2|10662.2|10660.2|10667.2|10665.2|10661.7|10659.7|32
1655232600000|2022-06-14 18:50:00|10661.7|10659.7|10665.7|10663.7|10670.2|10668.2|10658.2|10656.2|16
1655232900000|2022-06-14 18:55:00|10664.7|10662.7|10666.7|10664.7|10668.7|10666.7|10663.7|10661.7|21
1655233200000|2022-06-14 19:00:00|10666.2|10664.2|10672.7|10670.7|10675.2|10673.2|10665.2|10663.2|13
1655233500000|2022-06-14 19:05:00|10673.2|10671.2|10665.2|10663.2|10675.2|10673.2|10664.7|10662.7|21
1655233800000|2022-06-14 19:10:00|10665.7|10663.7|10660.2|10658.2|10670.2|10668.2|10658.2|10656.2|34
1655234100000|2022-06-14 19:15:00|10660.7|10658.7|10650.7|10648.7|10660.7|10658.7|10648.2|10646.2|49
1655234400000|2022-06-14 19:20:00|10651.2|10649.2|10654.7|10652.7|10659.7|10657.7|10651.2|10649.2|49
1655234700000|2022-06-14 19:25:00|10655.2|10653.2|10675.2|10673.2|10677.7|10675.7|10654.2|10652.2|74
1655235000000|2022-06-14 19:30:00|10675.7|10673.7|10690.7|10688.7|10695.2|10693.2|10675.2|10673.2|42
1655235300000|2022-06-14 19:35:00|10690.2|10688.2|10708.2|10706.2|10710.7|10708.7|10690.2|10688.2|67
1655235600000|2022-06-14 19:40:00|10708.7|10706.7|10703.2|10701.2|10717.2|10715.2|10702.2|10700.2|65
1655235900000|2022-06-14 19:45:00|10703.7|10701.7|10716.2|10714.2|10717.7|10715.7|10701.7|10699.7|96
1655236200000|2022-06-14 19:50:00|10718.7|10716.7|10698.7|10696.7|10718.7|10716.7|10693.7|10691.7|96
1655236500000|2022-06-14 19:55:00|10698.2|10696.2|10708.8|10702.8|10708.8|10705.7|10696.2|10694.2|22
1655236800000|2022-06-14 20:00:00|10710.4|10704.4|10699.7|10693.7|10713.2|10707.2|10698.6|10692.6|3545
1655237100000|2022-06-14 20:05:00|10699.3|10693.3|10702.6|10696.6|10704.9|10698.9|10699.3|10693.3|0
1655237400000|2022-06-14 20:10:00|10702.9|10696.9|10700.5|10694.5|10706.5|10700.5|10699.8|10693.8|0
1655237700000|2022-06-14 20:15:00|10700.3|10694.3|10699.8|10693.8|10701.6|10695.6|10698.5|10692.5|0
1655238000000|2022-06-14 20:20:00|10699.4|10693.4|10701.6|10695.6|10701.6|10695.6|10698.8|10692.8|0
1655238300000|2022-06-14 20:25:00|10702|10696|10698.8|10692.8|10702|10696|10698.7|10692.7|0
1655238600000|2022-06-14 20:30:00|10698.9|10692.9|10702.6|10696.6|10705|10699|10698.8|10692.8|0
1655238900000|2022-06-14 20:35:00|10702.8|10696.8|10704.6|10698.6|10705|10699|10702.2|10696.2|0
1655239200000|2022-06-14 20:40:00|10704.4|10698.4|10707.2|10701.2|10707.2|10701.2|10704.1|10698.1|0
1655239500000|2022-06-14 20:45:00|10707.3|10701.3|10709.4|10703.4|10709.6|10703.6|10705.1|10699.1|0
1655239800000|2022-06-14 20:50:00|10709.2|10703.2|10709.2|10703.2|10710.3|10704.3|10708.3|10702.3|0
1655240100000|2022-06-14 20:55:00|10709.4|10703.4|10710.5|10704.5|10710.5|10704.5|10704.9|10698.9|0
1655240400000|2022-06-14 21:00:00|10710.3|10704.3|10710.9|10704.9|10710.9|10704.9|10709|10703|0
1655240700000|2022-06-14 21:05:00|10711.1|10705.1|10709.2|10703.2|10711.1|10705.1|10707.9|10701.9|0
1655241000000|2022-06-14 21:10:00|10709.4|10703.4|10709.9|10703.9|10709.9|10703.9|10709.4|10703.4|0
1655241300000|2022-06-14 21:15:00|10709.8|10703.8|10708.8|10702.8|10709.9|10703.9|10708.8|10702.8|0
1655241600000|2022-06-14 21:20:00|10708.6|10702.6|10709.2|10703.2|10709.2|10703.2|10708.6|10702.6|0
1655241900000|2022-06-14 21:25:00|10709|10703|10708.8|10702.8|10709|10703|10708.6|10702.6|0
1655242200000|2022-06-14 21:30:00|10709|10703|10708.8|10702.8|10709|10703|10708.8|10702.8|0
1655242500000|2022-06-14 21:35:00|10708.6|10702.6|10709.2|10703.2|10709.2|10703.2|10708.6|10702.6|0
1655242800000|2022-06-14 21:40:00|10709.4|10703.4|10710.9|10704.9|10710.9|10704.9|10709.2|10703.2|0
1655243100000|2022-06-14 21:45:00|10710.7|10704.7|10710.9|10704.9|10710.9|10704.9|10710.5|10704.5|0
1655243400000|2022-06-14 21:50:00|10710.7|10704.7|10710.1|10704.1|10710.7|10704.7|10709.8|10703.8|0
1655243700000|2022-06-14 21:55:00|10709.8|10703.8|10710.1|10704.1|10710.1|10704.1|10709.8|10703.8|0
1655244000000|2022-06-14 22:00:00|10710.2|10704.2|10716.5|10710.5|10716.8|10710.8|10710.2|10704.2|0
1655244300000|2022-06-14 22:05:00|10716.6|10710.6|10714.9|10708.9|10718.6|10712.6|10714.3|10708.3|0
1655244600000|2022-06-14 22:10:00|10715.3|10709.3|10717.5|10711.5|10718.4|10712.4|10714.3|10708.3|0
1655244900000|2022-06-14 22:15:00|10717.7|10711.7|10714.3|10708.3|10718.1|10712.1|10713.6|10707.6|0
1655245200000|2022-06-14 22:20:00|10714.4|10708.4|10720.1|10714.1|10720.1|10714.1|10713.6|10707.6|0
1655245500000|2022-06-14 22:25:00|10719.9|10713.9|10719.2|10713.2|10720.5|10714.5|10718.8|10712.8|0
1655245800000|2022-06-14 22:30:00|10719|10713|10721.2|10715.2|10721.8|10715.8|10719|10713|0
1655246100000|2022-06-14 22:35:00|10721.6|10715.6|10722.2|10716.2|10722.4|10716.4|10719.7|10713.7|0
1655246400000|2022-06-14 22:40:00|10722.4|10716.4|10725|10719|10726.3|10720.3|10722.2|10716.2|0
1655246700000|2022-06-14 22:45:00|10725.2|10719.2|10725.7|10719.7|10726.5|10720.5|10725.2|10719.2|0
1655247000000|2022-06-14 22:50:00|10726.1|10720.1|10721.7|10715.7|10726.2|10720.2|10721.7|10715.7|0
1655247300000|2022-06-14 22:55:00|10721.6|10715.6|10719.7|10713.7|10721.7|10715.7|10719.7|10713.7|0
1655247600000|2022-06-14 23:00:00|10720.1|10714.1|10721|10715|10721.9|10715.9|10719.7|10713.7|0
1655247900000|2022-06-14 23:05:00|10721.2|10715.2|10719.7|10713.7|10721.4|10715.4|10719.7|10713.7|0
1655248200000|2022-06-14 23:10:00|10719|10713|10716.3|10710.3|10719.3|10713.3|10714.1|10708.1|0
1655248500000|2022-06-14 23:15:00|10716.5|10710.5|10715.7|10709.7|10716.5|10710.5|10713.5|10707.5|0
1655248800000|2022-06-14 23:20:00|10715.5|10709.5|10723|10717|10723|10717|10714.2|10708.2|0
1655249100000|2022-06-14 23:25:00|10723.2|10717.2|10723|10717|10724.3|10718.3|10723|10717|0
1655249400000|2022-06-14 23:30:00|10723.2|10717.2|10723.9|10717.9|10724.3|10718.3|10721.9|10715.9|0
1655249700000|2022-06-14 23:35:00|10723.7|10717.7|10723.9|10717.9|10723.9|10717.9|10720.2|10714.2|0
1655250000000|2022-06-14 23:40:00|10723.7|10717.7|10725|10719|10725|10719|10721.5|10715.5|0
1655250300000|2022-06-14 23:45:00|10725.4|10719.4|10729.6|10723.6|10729.6|10723.6|10724.7|10718.7|0
1655250600000|2022-06-14 23:50:00|10730|10724|10735.2|10729.2|10735.6|10729.6|10729.6|10723.6|0
1655250900000|2022-06-14 23:55:00|10735|10729|10736.9|10730.9|10741.4|10735.4|10734.8|10728.8|0
1655251200000|2022-06-15 00:00:00|10736.5|10730.5|10737.3|10731.3|10738|10732|10734.5|10728.5|0
1655251500000|2022-06-15 00:05:00|10736.9|10730.9|10733.4|10727.4|10736.9|10730.9|10730.7|10724.7|0
1655251800000|2022-06-15 00:10:00|10733.3|10727.3|10733.2|10727.2|10733.5|10727.5|10730.9|10724.9|0
1655252100000|2022-06-15 00:15:00|10733.1|10727.1|10737.2|10731.2|10738.1|10732.1|10723.6|10717.6|0
1655252400000|2022-06-15 00:20:00|10736.3|10730.3|10728.2|10722.2|10736.3|10730.3|10727.2|10721.2|0
1655252700000|2022-06-15 00:25:00|10727.3|10721.3|10721.8|10715.8|10729.1|10723.1|10720|10714|0
1655253000000|2022-06-15 00:30:00|10720.9|10714.9|10723.6|10717.6|10729.1|10723.1|10720|10714|0
1655253300000|2022-06-15 00:35:00|10722.7|10716.7|10723.7|10717.7|10725.5|10719.5|10720|10714|0
1655253600000|2022-06-15 00:40:00|10725.5|10719.5|10718.2|10712.2|10725.5|10719.5|10716.4|10710.4|0
1655253900000|2022-06-15 00:45:00|10716.4|10710.4|10718.1|10712.1|10721.8|10715.8|10714.5|10708.5|0
1655254200000|2022-06-15 00:50:00|10716.3|10710.3|10712.6|10706.6|10717.2|10711.2|10710.8|10704.8|0
1655254500000|2022-06-15 00:55:00|10712.7|10706.7|10714.5|10708.5|10716.3|10710.3|10710.8|10704.8|0
1655254800000|2022-06-15 01:00:00|10715.4|10709.4|10725.4|10719.4|10727.3|10721.3|10714.5|10708.5|0
1655255100000|2022-06-15 01:05:00|10723.6|10717.6|10721.8|10715.8|10723.6|10717.6|10718.1|10712.1|0
1655255400000|2022-06-15 01:10:00|10721.9|10715.9|10712.8|10706.8|10723.7|10717.7|10712.8|10706.8|0
1655255700000|2022-06-15 01:15:00|10711|10705|10716.4|10710.4|10718.3|10712.3|10709.1|10703.1|0
1655256000000|2022-06-15 01:20:00|10716.5|10710.5|10730.1|10724.1|10731|10725|10714.6|10708.6|0
1655256300000|2022-06-15 01:25:00|10731|10725|10729.2|10723.2|10736.5|10730.5|10727.3|10721.3|0
1655256600000|2022-06-15 01:30:00|10729.1|10723.1|10733.7|10727.7|10734.6|10728.6|10727.3|10721.3|0
1655256900000|2022-06-15 01:35:00|10734.6|10728.6|10732.8|10726.8|10734.6|10728.6|10726.4|10720.4|0
1655257200000|2022-06-15 01:40:00|10733.7|10727.7|10738.3|10732.3|10738.3|10732.3|10731|10725|0
1655257500000|2022-06-15 01:45:00|10740.1|10734.1|10734.7|10728.7|10740.1|10734.1|10731|10725|0
1655257800000|2022-06-15 01:50:00|10735.6|10729.6|10729|10723|10736.5|10730.5|10729|10723|0
1655258100000|2022-06-15 01:55:00|10729.1|10723.1|10727.3|10721.3|10730.9|10724.9|10727.2|10721.2|0
1655258400000|2022-06-15 02:00:00|10727.2|10721.2|10731.8|10725.8|10732.8|10726.8|10727.2|10721.2|0
1655258700000|2022-06-15 02:05:00|10732.7|10726.7|10731.9|10725.9|10732.8|10726.8|10728.2|10722.2|0
1655259000000|2022-06-15 02:10:00|10731|10725|10731|10725|10731|10725|10727.4|10721.4|0
1655259300000|2022-06-15 02:15:00|10729.2|10723.2|10731|10725|10731.9|10725.9|10727.3|10721.3|0
1655259600000|2022-06-15 02:20:00|10732.8|10726.8|10731|10725|10734.7|10728.7|10731|10725|0
1655259900000|2022-06-15 02:25:00|10731.9|10725.9|10730.9|10724.9|10734.6|10728.6|10729.1|10723.1|0
1655260200000|2022-06-15 02:30:00|10731|10725|10732.8|10726.8|10732.8|10726.8|10730.9|10724.9|0
1655260500000|2022-06-15 02:35:00|10734.6|10728.6|10736.5|10730.5|10736.5|10730.5|10732.8|10726.8|0
1655260800000|2022-06-15 02:40:00|10734.7|10728.7|10738.3|10732.3|10738.3|10732.3|10734.6|10728.6|0
1655261100000|2022-06-15 02:45:00|10740.1|10734.1|10736.6|10730.6|10740.1|10734.1|10734.6|10728.6|0
1655261400000|2022-06-15 02:50:00|10735.7|10729.7|10736.6|10730.6|10738.4|10732.4|10734.8|10728.8|0
1655261700000|2022-06-15 02:55:00|10737.5|10731.5|10736.6|10730.6|10740.3|10734.3|10736.6|10730.6|0
1655262000000|2022-06-15 03:00:00|10738.4|10732.4|10738.4|10732.4|10738.5|10732.5|10736.6|10730.6|0
1655262300000|2022-06-15 03:05:00|10737.5|10731.5|10742|10736|10743.8|10737.8|10736.6|10730.6|0
1655262600000|2022-06-15 03:10:00|10743.8|10737.8|10747.4|10741.4|10747.5|10741.5|10743.8|10737.8|0
1655262900000|2022-06-15 03:15:00|10747.5|10741.5|10745.6|10739.6|10749.2|10743.2|10743.8|10737.8|0
1655263200000|2022-06-15 03:20:00|10744.7|10738.7|10745.5|10739.5|10745.6|10739.6|10741.9|10735.9|0
1655263500000|2022-06-15 03:25:00|10744.6|10738.6|10745.7|10739.7|10745.7|10739.7|10742|10736|0
1655263800000|2022-06-15 03:30:00|10743.9|10737.9|10742|10736|10743.9|10737.9|10740.2|10734.2|0
1655264100000|2022-06-15 03:35:00|10740.2|10734.2|10736.3|10730.3|10742|10736|10735.4|10729.4|0
1655264400000|2022-06-15 03:40:00|10734.5|10728.5|10736.3|10730.3|10736.3|10730.3|10734.5|10728.5|0
1655264700000|2022-06-15 03:45:00|10735.4|10729.4|10738.1|10732.1|10738.1|10732.1|10734.5|10728.5|0
1655265000000|2022-06-15 03:50:00|10736.3|10730.3|10734.6|10728.6|10738.1|10732.1|10734.6|10728.6|0
1655265300000|2022-06-15 03:55:00|10736.4|10730.4|10734.6|10728.6|10737.4|10731.4|10734.5|10728.5|0
1655265600000|2022-06-15 04:00:00|10734.5|10728.5|10734.6|10728.6|10736.4|10730.4|10734.5|10728.5|0
1655265900000|2022-06-15 04:05:00|10735.5|10729.5|10734.5|10728.5|10736.4|10730.4|10734.5|10728.5|0
1655266200000|2022-06-15 04:10:00|10734.6|10728.6|10734.5|10728.5|10734.6|10728.6|10732.7|10726.7|0
1655266500000|2022-06-15 04:15:00|10736.3|10730.3|10738.2|10732.2|10738.2|10732.2|10736.3|10730.3|0
1655266800000|2022-06-15 04:20:00|10736.4|10730.4|10738.2|10732.2|10738.3|10732.3|10736.4|10730.4|0
1655267100000|2022-06-15 04:25:00|10738.3|10732.3|10736.3|10730.3|10738.3|10732.3|10735.5|10729.5|0
1655267400000|2022-06-15 04:30:00|10734.5|10728.5|10734.4|10728.4|10736.3|10730.3|10730.8|10724.8|0
1655267700000|2022-06-15 04:35:00|10732.6|10726.6|10736.2|10730.2|10736.2|10730.2|10732.6|10726.6|0
1655268000000|2022-06-15 04:40:00|10738|10732|10739|10733|10739.9|10733.9|10736.2|10730.2|0
1655268300000|2022-06-15 04:45:00|10739.9|10733.9|10734.4|10728.4|10739.9|10733.9|10734.4|10728.4|0
1655268600000|2022-06-15 04:50:00|10734.3|10728.3|10730.7|10724.7|10734.4|10728.4|10730.7|10724.7|0
1655268900000|2022-06-15 04:55:00|10732.5|10726.5|10723.4|10717.4|10732.5|10726.5|10721.6|10715.6|0
1655269200000|2022-06-15 05:00:00|10723.5|10717.5|10721.6|10715.6|10725.3|10719.3|10719.8|10713.8|0
1655269500000|2022-06-15 05:05:00|10719.8|10713.8|10727|10721|10728.8|10722.8|10719.7|10713.7|0
1655269800000|2022-06-15 05:10:00|10728.8|10722.8|10725.2|10719.2|10728.8|10722.8|10723.3|10717.3|0
1655270100000|2022-06-15 05:15:00|10726.1|10720.1|10732.4|10726.4|10732.4|10726.4|10725.1|10719.1|0
1655270400000|2022-06-15 05:20:00|10731.5|10725.5|10725|10719|10734.3|10728.3|10723.2|10717.2|0
1655270700000|2022-06-15 05:25:00|10724.1|10718.1|10719.6|10713.6|10725|10719|10716|10710|0
1655271000000|2022-06-15 05:30:00|10719.7|10713.7|10712.5|10706.5|10723.3|10717.3|10712.4|10706.4|0
1655271300000|2022-06-15 05:35:00|10710.7|10704.7|10710.9|10704.9|10712.6|10706.6|10708.9|10702.9|0
1655271600000|2022-06-15 05:40:00|10710.8|10704.8|10712.7|10706.7|10714.5|10708.5|10707.2|10701.2|0
1655271900000|2022-06-15 05:45:00|10713.6|10707.6|10730.9|10724.9|10730.9|10724.9|10712.7|10706.7|0
1655272200000|2022-06-15 05:50:00|10730.8|10724.8|10752.5|10746.5|10753.4|10747.4|10729|10723|0
1655272500000|2022-06-15 05:55:00|10750.7|10744.7|10754.2|10748.2|10767|10761|10750.7|10744.7|0
1655272800000|2022-06-15 06:00:00|10737.2|10735.2|10739.7|10737.7|10745.2|10743.2|10730.7|10728.7|35
1655273100000|2022-06-15 06:05:00|10740.7|10738.7|10755.7|10753.7|10769.7|10767.7|10740.7|10738.7|44
1655273400000|2022-06-15 06:10:00|10750.7|10748.7|10742.2|10740.2|10756.7|10754.7|10741.7|10739.7|49
1655273700000|2022-06-15 06:15:00|10741.7|10739.7|10742.7|10740.7|10746.7|10744.7|10718.7|10716.7|115
1655274000000|2022-06-15 06:20:00|10743.2|10741.2|10762.2|10760.2|10762.7|10760.7|10741.2|10739.2|526
1655274300000|2022-06-15 06:25:00|10760.7|10758.7|10769.7|10767.7|10773.2|10771.2|10754.2|10752.2|76
1655274600000|2022-06-15 06:30:00|10769.2|10767.2|10758.2|10756.2|10769.2|10767.2|10753.7|10751.7|16
1655274900000|2022-06-15 06:35:00|10757.7|10755.7|10758.2|10756.2|10760.2|10758.2|10749.2|10747.2|50
1655275200000|2022-06-15 06:40:00|10757.7|10755.7|10765.2|10763.2|10765.2|10763.2|10756.2|10754.2|58
1655275500000|2022-06-15 06:45:00|10763.7|10761.7|10765.7|10763.7|10769.7|10767.7|10761.7|10759.7|22
1655275800000|2022-06-15 06:50:00|10765.2|10763.2|10754.2|10752.2|10765.2|10763.2|10747.7|10745.7|97
1655276100000|2022-06-15 06:55:00|10754.7|10752.7|10738.7|10736.7|10761.7|10759.7|10732.2|10730.2|136
1655276400000|2022-06-15 07:00:00|10739.2|10737.2|10774.7|10772.7|10792.7|10790.7|10736.7|10734.7|1339
1655276700000|2022-06-15 07:05:00|10771.2|10769.2|10786.7|10784.7|10787.2|10785.2|10771.2|10769.2|730
1655277000000|2022-06-15 07:10:00|10788.7|10786.7|10773.2|10771.2|10805.2|10803.2|10772.7|10770.7|490
1655277300000|2022-06-15 07:15:00|10773.7|10771.7|10761.7|10759.7|10782.7|10780.7|10760.7|10758.7|461
1655277600000|2022-06-15 07:20:00|10762.2|10760.2|10755.2|10753.2|10763.2|10761.2|10754.7|10752.7|202
1655277900000|2022-06-15 07:25:00|10754.7|10752.7|10742.7|10740.7|10754.7|10752.7|10741.2|10739.2|707
1655278200000|2022-06-15 07:30:00|10741.7|10739.7|10737.7|10735.7|10748.7|10746.7|10724.2|10722.2|429
1655278500000|2022-06-15 07:35:00|10738.7|10736.7|10743.2|10741.2|10748.7|10746.7|10738.2|10736.2|452
1655278800000|2022-06-15 07:40:00|10743.8|10741.8|10728.3|10726.3|10747.3|10745.3|10726.3|10724.3|503
1655279100000|2022-06-15 07:45:00|10728.8|10726.8|10698.8|10696.8|10728.8|10726.8|10681.8|10679.8|1433
1655279400000|2022-06-15 07:50:00|10697.8|10695.8|10722.8|10720.8|10724.8|10722.8|10693.8|10691.8|439
1655279700000|2022-06-15 07:55:00|10723.3|10721.3|10721.8|10719.8|10730.8|10728.8|10717.3|10715.3|530
1655280000000|2022-06-15 08:00:00|10721.3|10719.3|10720.8|10718.8|10724.3|10722.3|10714.3|10712.3|324
1655280300000|2022-06-15 08:05:00|10721.3|10719.3|10735.8|10733.8|10740.3|10738.3|10718.8|10716.8|877
1655280600000|2022-06-15 08:10:00|10736.3|10734.3|10744.3|10742.3|10745.8|10743.8|10736.3|10734.3|375
1655280900000|2022-06-15 08:15:00|10743.8|10741.8|10763.8|10761.8|10763.8|10761.8|10742.8|10740.8|332
1655281200000|2022-06-15 08:20:00|10763.3|10761.3|10769.3|10767.3|10769.3|10767.3|10762.8|10760.8|237
1655281500000|2022-06-15 08:25:00|10769.8|10767.8|10771.8|10769.8|10781.3|10779.3|10769.3|10767.3|341
1655281800000|2022-06-15 08:30:00|10772.3|10770.3|10777.8|10775.8|10782.3|10780.3|10771.3|10769.3|402
1655282100000|2022-06-15 08:35:00|10778.3|10776.3|10776.3|10774.3|10780.3|10778.3|10771.8|10769.8|407
1655282400000|2022-06-15 08:40:00|10776.8|10774.8|10773.8|10771.8|10778.3|10776.3|10769.3|10767.3|826
1655282700000|2022-06-15 08:45:00|10773.3|10771.3|10758.3|10756.3|10777.3|10775.3|10757.8|10755.8|874
1655283000000|2022-06-15 08:50:00|10758.8|10756.8|10767.3|10765.3|10769.3|10767.3|10755.8|10753.8|239
1655283300000|2022-06-15 08:55:00|10766.8|10764.8|10762.3|10760.3|10771.3|10769.3|10758.3|10756.3|295
1655283600000|2022-06-15 09:00:00|10762.8|10760.8|10737.3|10735.3|10762.8|10760.8|10737.3|10735.3|469
1655283900000|2022-06-15 09:05:00|10737.8|10735.8|10743.8|10741.8|10743.8|10741.8|10733.3|10731.3|525
1655284200000|2022-06-15 09:10:00|10744.3|10742.3|10738.3|10736.3|10745.3|10743.3|10734.8|10732.8|291
1655284500000|2022-06-15 09:15:00|10739.3|10737.3|10736.8|10734.8|10741.8|10739.8|10731.8|10729.8|272
1655284800000|2022-06-15 09:20:00|10737.3|10735.3|10732.3|10730.3|10739.3|10737.3|10726.8|10724.8|341
1655285100000|2022-06-15 09:25:00|10733.3|10731.3|10747.8|10745.8|10752.3|10750.3|10732.8|10730.8|220
1655285400000|2022-06-15 09:30:00|10748.3|10746.3|10764.3|10762.3|10765.8|10763.8|10745.3|10743.3|1599
1655285700000|2022-06-15 09:35:00|10763.8|10761.8|10762.3|10760.3|10770.3|10768.3|10759.8|10757.8|5236
1655286000000|2022-06-15 09:40:00|10761.8|10759.8|10771.8|10769.8|10785.8|10783.8|10761.8|10759.8|941
1655286300000|2022-06-15 09:45:00|10770.8|10768.8|10771.8|10769.8|10780.3|10778.3|10766.3|10764.3|2167
1655286600000|2022-06-15 09:50:00|10772.3|10770.3|10769.3|10767.3|10774.8|10772.8|10766.3|10764.3|225
1655286900000|2022-06-15 09:55:00|10768.8|10766.8|10775.3|10773.3|10777.3|10775.3|10767.3|10765.3|117
1655287200000|2022-06-15 10:00:00|10776.3|10774.3|10768.3|10766.3|10776.3|10774.3|10765.3|10763.3|155
1655287500000|2022-06-15 10:05:00|10767.8|10765.8|10756.3|10754.3|10768.3|10766.3|10753.8|10751.8|179
1655287800000|2022-06-15 10:10:00|10755.8|10753.8|10763.3|10761.3|10765.3|10763.3|10755.3|10753.3|75
1655288100000|2022-06-15 10:15:00|10764.3|10762.3|10769.8|10767.8|10769.8|10767.8|10763.3|10761.3|159
1655288400000|2022-06-15 10:20:00|10769.3|10767.3|10768.8|10766.8|10775.3|10773.3|10766.3|10764.3|81
1655288700000|2022-06-15 10:25:00|10769.3|10767.3|10765.3|10763.3|10769.3|10767.3|10758.3|10756.3|148
1655289000000|2022-06-15 10:30:00|10764.8|10762.8|10766.8|10764.8|10774.8|10772.8|10763.8|10761.8|74
1655289300000|2022-06-15 10:35:00|10766.3|10764.3|10774.3|10772.3|10776.8|10774.8|10765.3|10763.3|240
1655289600000|2022-06-15 10:40:00|10773.8|10771.8|10770.3|10768.3|10777.3|10775.3|10770.3|10768.3|102
1655289900000|2022-06-15 10:45:00|10769.8|10767.8|10773.3|10771.3|10775.3|10773.3|10768.8|10766.8|167
1655290200000|2022-06-15 10:50:00|10774.3|10772.3|10772.8|10770.8|10776.8|10774.8|10770.3|10768.3|535
1655290500000|2022-06-15 10:55:00|10772.3|10770.3|10776.3|10774.3|10783.3|10781.3|10770.8|10768.8|473
1655290800000|2022-06-15 11:00:00|10775.3|10773.3|10771.8|10769.8|10782.3|10780.3|10771.8|10769.8|378
1655291100000|2022-06-15 11:05:00|10771.3|10769.3|10779.8|10777.8|10780.8|10778.8|10768.8|10766.8|229
1655291400000|2022-06-15 11:10:00|10780.3|10778.3|10783.8|10781.8|10783.8|10781.8|10775.3|10773.3|440
1655291700000|2022-06-15 11:15:00|10783.3|10781.3|10784.3|10782.3|10789.8|10787.8|10782.8|10780.8|403
1655292000000|2022-06-15 11:20:00|10783.8|10781.8|10793.8|10791.8|10794.3|10792.3|10783.8|10781.8|358
1655292300000|2022-06-15 11:25:00|10794.3|10792.3|10793.8|10791.8|10796.8|10794.8|10789.3|10787.3|104
1655292600000|2022-06-15 11:30:00|10793.3|10791.3|10796.8|10794.8|10797.8|10795.8|10790.3|10788.3|130
1655292900000|2022-06-15 11:35:00|10796.3|10794.3|10790.8|10788.8|10796.8|10794.8|10790.3|10788.3|214
1655293200000|2022-06-15 11:40:00|10789.5|10787.5|10789|10787|10793|10791|10787|10785|160
1655293500000|2022-06-15 11:45:00|10788.5|10786.5|10789.5|10787.5|10790|10788|10784|10782|286
1655293800000|2022-06-15 11:50:00|10790|10788|10794|10792|10799.5|10797.5|10787.5|10785.5|995
1655294100000|2022-06-15 11:55:00|10795|10793|10798|10796|10799|10797|10792|10790|830
1655294400000|2022-06-15 12:00:00|10797.5|10795.5|10800|10798|10801|10799|10789.5|10787.5|622
1655294700000|2022-06-15 12:05:00|10800.5|10798.5|10797|10795|10803|10801|10796.5|10794.5|227
1655295000000|2022-06-15 12:10:00|10797.5|10795.5|10770.5|10768.5|10804.5|10802.5|10762.5|10760.5|1072
1655295300000|2022-06-15 12:15:00|10770|10768|10763.5|10761.5|10774|10772|10761|10759|174
1655295600000|2022-06-15 12:20:00|10762.5|10760.5|10763|10761|10767|10765|10760|10758|135
1655295900000|2022-06-15 12:25:00|10762|10760|10753.5|10751.5|10763.5|10761.5|10753.5|10751.5|139
1655296200000|2022-06-15 12:30:00|10752|10750|10760.5|10758.5|10768.5|10766.5|10741|10739|4953
1655296500000|2022-06-15 12:35:00|10760|10758|10766.5|10764.5|10769|10767|10756.5|10754.5|1459
1655296800000|2022-06-15 12:40:00|10767|10765|10777.5|10775.5|10777.5|10775.5|10765|10763|453
1655297100000|2022-06-15 12:45:00|10777|10775|10780.5|10778.5|10782.5|10780.5|10772.5|10770.5|353
1655297400000|2022-06-15 12:50:00|10781|10779|10782.5|10780.5|10786.5|10784.5|10777|10775|412
1655297700000|2022-06-15 12:55:00|10782|10780|10785|10783|10786|10784|10780|10778|292
1655298000000|2022-06-15 13:00:00|10785.5|10783.5|10776.5|10774.5|10787.5|10785.5|10775|10773|173
1655298300000|2022-06-15 13:05:00|10777|10775|10787|10785|10790|10788|10776|10774|199
1655298600000|2022-06-15 13:10:00|10786.5|10784.5|10789|10787|10790|10788|10768.5|10766.5|4878
1655298900000|2022-06-15 13:15:00|10788.5|10786.5|10810.5|10808.5|10810.5|10808.5|10787.5|10785.5|477
1655299200000|2022-06-15 13:20:00|10811|10809|10814|10812|10816|10814|10808.5|10806.5|331
1655299500000|2022-06-15 13:25:00|10814.5|10812.5|10812.5|10810.5|10819.5|10817.5|10810|10808|188
1655299800000|2022-06-15 13:30:00|10813|10811|10799|10797|10819|10817|10799|10797|566
1655300100000|2022-06-15 13:35:00|10799.5|10797.5|10804.5|10802.5|10813|10811|10786.5|10784.5|734
1655300400000|2022-06-15 13:40:00|10805|10803|10801|10799|10813.5|10811.5|10799.5|10797.5|351
1655300700000|2022-06-15 13:45:00|10800.5|10798.5|10816.5|10814.5|10817|10815|10794.5|10792.5|890
1655301000000|2022-06-15 13:50:00|10817|10815|10809|10807|10820|10818|10808|10806|386
1655301300000|2022-06-15 13:55:00|10808.5|10806.5|10814|10812|10820.5|10818.5|10808|10806|407
1655301600000|2022-06-15 14:00:00|10813|10811|10831|10829|10832.5|10830.5|10812|10810|413
1655301900000|2022-06-15 14:05:00|10829.5|10827.5|10840|10838|10845.5|10843.5|10828|10826|269
1655302200000|2022-06-15 14:10:00|10839.7|10837.7|10843.7|10841.7|10850.7|10848.7|10835.7|10833.7|323
1655302500000|2022-06-15 14:15:00|10842.2|10840.2|10842.7|10840.7|10851.2|10849.2|10837.7|10835.7|577
1655302800000|2022-06-15 14:20:00|10842.2|10840.2|10833.7|10831.7|10843.7|10841.7|10832.7|10830.7|294
1655303100000|2022-06-15 14:25:00|10833.2|10831.2|10844.2|10842.2|10844.7|10842.7|10829.2|10827.2|1570
1655303400000|2022-06-15 14:30:00|10844.7|10842.7|10835.7|10833.7|10846.7|10844.7|10829.2|10827.2|281
1655303700000|2022-06-15 14:35:00|10835.2|10833.2|10826.7|10824.7|10838.2|10836.2|10824.7|10822.7|596
1655304000000|2022-06-15 14:40:00|10826.2|10824.2|10819.7|10817.7|10828.7|10826.7|10819.7|10817.7|849
1655304300000|2022-06-15 14:45:00|10818.7|10816.7|10816.7|10814.7|10819.7|10817.7|10813.7|10811.7|1022
1655304600000|2022-06-15 14:50:00|10815.7|10813.7|10805.2|10803.2|10819.7|10817.7|10798.7|10796.7|1234
1655304900000|2022-06-15 14:55:00|10804.7|10802.7|10821.7|10819.7|10824.2|10822.2|10804.2|10802.2|252
1655305200000|2022-06-15 15:00:00|10820.7|10818.7|10820.2|10818.2|10824.7|10822.7|10815.7|10813.7|994
1655305500000|2022-06-15 15:05:00|10819.7|10817.7|10819.2|10817.2|10826.2|10824.2|10815.7|10813.7|360
1655305800000|2022-06-15 15:10:00|10818.7|10816.7|10810.2|10808.2|10822.7|10820.7|10808.7|10806.7|406
1655306100000|2022-06-15 15:15:00|10809.7|10807.7|10799.2|10797.2|10812.7|10810.7|10796.2|10794.2|704
1655306400000|2022-06-15 15:20:00|10799.7|10797.7|10794.2|10792.2|10800.7|10798.7|10787.2|10785.2|1123
1655306700000|2022-06-15 15:25:00|10793.7|10791.7|10786.2|10784.2|10794.2|10792.2|10782.2|10780.2|2082
1655307000000|2022-06-15 15:30:00|10785.7|10783.7|10788.2|10786.2|10796.7|10794.7|10785.2|10783.2|4202
1655307300000|2022-06-15 15:35:00|10787.7|10785.7|10789.2|10787.2|10794.7|10792.7|10784.7|10782.7|1198
1655307600000|2022-06-15 15:40:00|10788.7|10786.7|10790.7|10788.7|10795.2|10793.2|10785.2|10783.2|115
1655307900000|2022-06-15 15:45:00|10791.7|10789.7|10788.2|10786.2|10797.7|10795.7|10788.2|10786.2|165
1655308200000|2022-06-15 15:50:00|10787.7|10785.7|10779.2|10777.2|10787.7|10785.7|10776.7|10774.7|76
1655308500000|2022-06-15 15:55:00|10781.2|10779.2|10792.2|10790.2|10794.7|10792.7|10781.2|10779.2|63
1655308800000|2022-06-15 16:00:00|10791.7|10789.7|10794.7|10792.7|10799.2|10797.2|10789.2|10787.2|92
1655309100000|2022-06-15 16:05:00|10795.2|10793.2|10785.2|10783.2|10795.2|10793.2|10783.2|10781.2|78
1655309400000|2022-06-15 16:10:00|10785.7|10783.7|10790.7|10788.7|10791.2|10789.2|10781.7|10779.7|2065
1655309700000|2022-06-15 16:15:00|10791.2|10789.2|10790.7|10788.7|10796.7|10794.7|10787.7|10785.7|41
1655310000000|2022-06-15 16:20:00|10790.2|10788.2|10794.2|10792.2|10795.7|10793.7|10790.2|10788.2|103
1655310300000|2022-06-15 16:25:00|10794.7|10792.7|10793.7|10791.7|10799.2|10797.2|10791.2|10789.2|85
1655310600000|2022-06-15 16:30:00|10793.2|10791.2|10786.2|10784.2|10793.7|10791.7|10785.2|10783.2|218
1655310900000|2022-06-15 16:35:00|10785.7|10783.7|10775.2|10773.2|10787.2|10785.2|10773.7|10771.7|183
1655311200000|2022-06-15 16:40:00|10774.2|10772.2|10769.7|10767.7|10775.7|10773.7|10767.2|10765.2|615
1655311500000|2022-06-15 16:45:00|10770.2|10768.2|10773.2|10771.2|10773.2|10771.2|10765.2|10763.2|47
1655311800000|2022-06-15 16:50:00|10773.7|10771.7|10758.2|10756.2|10774.2|10772.2|10757.7|10755.7|103
1655312100000|2022-06-15 16:55:00|10757.7|10755.7|10755.2|10753.2|10761.2|10759.2|10754.2|10752.2|31
1655312400000|2022-06-15 17:00:00|10754.7|10752.7|10755.2|10753.2|10758.7|10756.7|10752.2|10750.2|43
1655312700000|2022-06-15 17:05:00|10754.7|10752.7|10752.2|10750.2|10757.2|10755.2|10748.7|10746.7|96
1655313000000|2022-06-15 17:10:00|10752.7|10750.7|10763.2|10761.2|10764.7|10762.7|10748.7|10746.7|24
1655313300000|2022-06-15 17:15:00|10763.7|10761.7|10760.2|10758.2|10765.7|10763.7|10756.7|10754.7|52
1655313600000|2022-06-15 17:20:00|10759.7|10757.7|10768.7|10766.7|10769.7|10767.7|10759.7|10757.7|89
1655313900000|2022-06-15 17:25:00|10768.2|10766.2|10785.7|10783.7|10785.7|10783.7|10766.7|10764.7|40
1655314200000|2022-06-15 17:30:00|10785.2|10783.2|10783.2|10781.2|10785.7|10783.7|10781.2|10779.2|6
1655314500000|2022-06-15 17:35:00|10782.7|10780.7|10770.2|10768.2|10783.2|10781.2|10770.2|10768.2|82
1655314800000|2022-06-15 17:40:00|10769.2|10767.2|10767.2|10765.2|10770.2|10768.2|10766.2|10764.2|23
1655315100000|2022-06-15 17:45:00|10765.7|10763.7|10761.7|10759.7|10769.2|10767.2|10761.7|10759.7|11
1655315400000|2022-06-15 17:50:00|10760.2|10758.2|10763.2|10761.2|10763.7|10761.7|10749.2|10747.2|25
1655315700000|2022-06-15 17:55:00|10763.7|10761.7|10798.2|10796.2|10798.2|10796.2|10763.2|10761.2|231
1655316000000|2022-06-15 18:00:00|10787.7|10785.7|10768.2|10766.2|10796.7|10794.7|10762.7|10760.7|64
1655316300000|2022-06-15 18:05:00|10767.2|10765.2|10760.2|10758.2|10768.7|10766.7|10736.7|10734.7|50
1655316600000|2022-06-15 18:10:00|10759.7|10757.7|10750.7|10748.7|10761.7|10759.7|10743.2|10741.2|529
1655316900000|2022-06-15 18:15:00|10751.2|10749.2|10759.2|10757.2|10768.7|10766.7|10742.7|10740.7|29
1655317200000|2022-06-15 18:20:00|10758.7|10756.7|10742.2|10740.2|10767.2|10765.2|10733.2|10731.2|11
1655317500000|2022-06-15 18:25:00|10742.7|10740.7|10736.7|10734.7|10752.7|10750.7|10735.2|10733.2|5
1655317800000|2022-06-15 18:30:00|10737.7|10735.7|10717.2|10715.2|10743.7|10741.7|10706.2|10704.2|34
1655318100000|2022-06-15 18:35:00|10714.7|10712.7|10763.2|10761.2|10771.7|10769.7|10711.2|10709.2|49
1655318400000|2022-06-15 18:40:00|10758.7|10756.7|10798.2|10796.2|10811.7|10809.7|10748.2|10746.2|85
1655318700000|2022-06-15 18:45:00|10799.2|10797.2|10794.7|10792.7|10816.2|10814.2|10793.2|10791.2|63
1655319000000|2022-06-15 18:50:00|10794.2|10792.2|10773.7|10771.7|10799.7|10797.7|10763.7|10761.7|32
1655319300000|2022-06-15 18:55:00|10774.2|10772.2|10768.2|10766.2|10786.2|10784.2|10762.7|10760.7|183
1655319600000|2022-06-15 19:00:00|10768.7|10766.7|10782.7|10780.7|10798.2|10796.2|10768.7|10766.7|187
1655319900000|2022-06-15 19:05:00|10783.2|10781.2|10793.2|10791.2|10800.2|10798.2|10777.7|10775.7|44
1655320200000|2022-06-15 19:10:00|10792.7|10790.7|10777.2|10775.2|10797.7|10795.7|10770.2|10768.2|35
1655320500000|2022-06-15 19:15:00|10776.7|10774.7|10779.7|10777.7|10781.7|10779.7|10765.7|10763.7|24
1655320800000|2022-06-15 19:20:00|10780.7|10778.7|10814.2|10812.2|10815.2|10813.2|10780.2|10778.2|93
1655321100000|2022-06-15 19:25:00|10813.7|10811.7|10827.2|10825.2|10827.2|10825.2|10808.2|10806.2|56
1655321400000|2022-06-15 19:30:00|10824.2|10822.2|10837.2|10835.2|10839.2|10837.2|10814.7|10812.7|34
1655321700000|2022-06-15 19:35:00|10837.7|10835.7|10814.7|10812.7|10843.2|10841.2|10809.7|10807.7|46
1655322000000|2022-06-15 19:40:00|10814.2|10812.2|10800.7|10798.7|10814.7|10812.7|10797.7|10795.7|15
1655322300000|2022-06-15 19:45:00|10800.2|10798.2|10802.7|10800.7|10804.2|10802.2|10789.7|10787.7|40
1655322600000|2022-06-15 19:50:00|10802.2|10800.2|10776.2|10774.2|10802.2|10800.2|10776.2|10774.2|134
1655322900000|2022-06-15 19:55:00|10776.7|10774.7|10780|10774|10790.2|10788.2|10776.7|10773.7|130
1655323200000|2022-06-15 20:00:00|10785.6|10779.6|10782.9|10776.9|10786|10780|10781|10775|5574
1655323500000|2022-06-15 20:05:00|10782.8|10776.8|10787.3|10781.3|10788.7|10782.7|10781.8|10775.8|0
1655323800000|2022-06-15 20:10:00|10787.5|10781.5|10777.7|10771.7|10788|10782|10777.3|10771.3|0
1655324100000|2022-06-15 20:15:00|10778.3|10772.3|10775.7|10769.7|10780.8|10774.8|10775|10769|0
1655324400000|2022-06-15 20:20:00|10775.5|10769.5|10774.8|10768.8|10777.9|10771.9|10771.8|10765.8|0
1655324700000|2022-06-15 20:25:00|10774.6|10768.6|10775.9|10769.9|10776.6|10770.6|10774.4|10768.4|0
1655325000000|2022-06-15 20:30:00|10776.1|10770.1|10781.6|10775.6|10782.3|10776.3|10775.9|10769.9|0
1655325300000|2022-06-15 20:35:00|10781.8|10775.8|10784.9|10778.9|10786.9|10780.9|10781.4|10775.4|0
1655325600000|2022-06-15 20:40:00|10784.7|10778.7|10787.3|10781.3|10787.3|10781.3|10783.2|10777.2|0
1655325900000|2022-06-15 20:45:00|10787.2|10781.2|10787.6|10781.6|10787.6|10781.6|10782.9|10776.9|0
1655326200000|2022-06-15 20:50:00|10787.5|10781.5|10787|10781|10788.7|10782.7|10785.3|10779.3|0
1655326500000|2022-06-15 20:55:00|10786.8|10780.8|10782.4|10776.4|10787.7|10781.7|10781.7|10775.7|0
1655326800000|2022-06-15 21:00:00|10783.5|10777.5|10783.1|10777.1|10783.5|10777.5|10782.2|10776.2|0
1655327100000|2022-06-15 21:05:00|10783.2|10777.2|10784.1|10778.1|10784.2|10778.2|10783.2|10777.2|0
1655327400000|2022-06-15 21:10:00|10783.9|10777.9|10783.9|10777.9|10784.2|10778.2|10783.5|10777.5|0
1655327700000|2022-06-15 21:15:00|10783.7|10777.7|10784.6|10778.6|10784.8|10778.8|10783.7|10777.7|0
1655328000000|2022-06-15 21:20:00|10785|10779|10784.2|10778.2|10785.2|10779.2|10784.1|10778.1|0
1655328300000|2022-06-15 21:25:00|10784.3|10778.3|10787.5|10781.5|10787.5|10781.5|10784.3|10778.3|0
1655328600000|2022-06-15 21:30:00|10787.7|10781.7|10787.7|10781.7|10787.7|10781.7|10787.2|10781.2|0
1655328900000|2022-06-15 21:35:00|10787.9|10781.9|10789|10783|10789|10783|10787.7|10781.7|0
1655329200000|2022-06-15 21:40:00|10788.8|10782.8|10790.1|10784.1|10790.3|10784.3|10788.8|10782.8|0
1655329500000|2022-06-15 21:45:00|10789.9|10783.9|10791.4|10785.4|10791.4|10785.4|10789.4|10783.4|0
1655329800000|2022-06-15 21:50:00|10791.2|10785.2|10790.1|10784.1|10791.4|10785.4|10790.1|10784.1|0
1655330100000|2022-06-15 21:55:00|10790.3|10784.3|10791.1|10785.1|10791.3|10785.3|10790.3|10784.3|0
1655330400000|2022-06-15 22:00:00|10791.2|10785.2|10795.4|10789.4|10797.9|10791.9|10791.2|10785.2|0
1655330700000|2022-06-15 22:05:00|10795.2|10789.2|10797.6|10791.6|10797.7|10791.7|10794.3|10788.3|0
1655331000000|2022-06-15 22:10:00|10797.5|10791.5|10803.7|10797.7|10804.2|10798.2|10796.8|10790.8|0
1655331300000|2022-06-15 22:15:00|10803.9|10797.9|10811.5|10805.5|10811.9|10805.9|10803.9|10797.9|0
1655331600000|2022-06-15 22:20:00|10811.9|10805.9|10808.6|10802.6|10812|10806|10807.6|10801.6|0
1655331900000|2022-06-15 22:25:00|10808.7|10802.7|10809.8|10803.8|10810|10804|10806.7|10800.7|0
1655332200000|2022-06-15 22:30:00|10809.9|10803.9|10809.3|10803.3|10811.5|10805.5|10807.1|10801.1|0
1655332500000|2022-06-15 22:35:00|10809.1|10803.1|10808.2|10802.2|10809.5|10803.5|10807.1|10801.1|0
1655332800000|2022-06-15 22:40:00|10808|10802|10806.4|10800.4|10808|10802|10804.5|10798.5|0
1655333100000|2022-06-15 22:45:00|10806.5|10800.5|10805.4|10799.4|10806.7|10800.7|10804.7|10798.7|0
1655333400000|2022-06-15 22:50:00|10805.6|10799.6|10804|10798|10806.7|10800.7|10803.2|10797.2|0
1655333700000|2022-06-15 22:55:00|10803.6|10797.6|10808.7|10802.7|10809.1|10803.1|10803.6|10797.6|0
1655334000000|2022-06-15 23:00:00|10808.8|10802.8|10805.4|10799.4|10809.1|10803.1|10805.3|10799.3|0
1655334300000|2022-06-15 23:05:00|10805.6|10799.6|10805.8|10799.8|10806.7|10800.7|10804.9|10798.9|0
1655334600000|2022-06-15 23:10:00|10805.6|10799.6|10805.3|10799.3|10806.7|10800.7|10804.5|10798.5|0
1655334900000|2022-06-15 23:15:00|10805.2|10799.2|10804.3|10798.3|10805.2|10799.2|10803.6|10797.6|0
1655335200000|2022-06-15 23:20:00|10804.5|10798.5|10804.2|10798.2|10805.6|10799.6|10804.2|10798.2|0
1655335500000|2022-06-15 23:25:00|10804.3|10798.3|10806.4|10800.4|10806.7|10800.7|10804|10798|0
1655335800000|2022-06-15 23:30:00|10806.5|10800.5|10806.7|10800.7|10806.7|10800.7|10805.6|10799.6|0
1655336100000|2022-06-15 23:35:00|10806.8|10800.8|10811.9|10805.9|10811.9|10805.9|10806.8|10800.8|0
1655336400000|2022-06-15 23:40:00|10811.7|10805.7|10817.1|10811.1|10817.1|10811.1|10810.8|10804.8|0
1655336700000|2022-06-15 23:45:00|10817.5|10811.5|10817.5|10811.5|10819.1|10813.1|10816|10810|0
1655337000000|2022-06-15 23:50:00|10817.8|10811.8|10819.2|10813.2|10821.5|10815.5|10817.5|10811.5|0
1655337300000|2022-06-15 23:55:00|10819.6|10813.6|10822.5|10816.5|10822.9|10816.9|10819.2|10813.2|0
1655337600000|2022-06-16 00:00:00|10822.1|10816.1|10825.2|10819.2|10825.3|10819.3|10819.1|10813.1|0
1655337900000|2022-06-16 00:05:00|10825.3|10819.3|10822.8|10816.8|10825.4|10819.4|10819.5|10813.5|0
1655338200000|2022-06-16 00:10:00|10822.6|10816.6|10823.6|10817.6|10823.9|10817.9|10819|10813|0
1655338500000|2022-06-16 00:15:00|10823.2|10817.2|10830.1|10824.1|10831.9|10825.9|10823.2|10817.2|0
1655338800000|2022-06-16 00:20:00|10829.2|10823.2|10835.5|10829.5|10837.3|10831.3|10826.5|10820.5|0
1655339100000|2022-06-16 00:25:00|10834.6|10828.6|10833.8|10827.8|10837.3|10831.3|10831.9|10825.9|0
1655339400000|2022-06-16 00:30:00|10833.7|10827.7|10837.3|10831.3|10840|10834|10833.7|10827.7|0
1655339700000|2022-06-16 00:35:00|10838.1|10832.1|10835.5|10829.5|10839.1|10833.1|10835.5|10829.5|0
1655340000000|2022-06-16 00:40:00|10836.4|10830.4|10835.6|10829.6|10837.4|10831.4|10835.5|10829.5|0
1655340300000|2022-06-16 00:45:00|10836.5|10830.5|10836.1|10830.1|10837.4|10831.4|10835.6|10829.6|0
1655340600000|2022-06-16 00:50:00|10837.9|10831.9|10839.7|10833.7|10839.7|10833.7|10836.1|10830.1|0
1655340900000|2022-06-16 00:55:00|10839.6|10833.6|10834.8|10828.8|10839.7|10833.7|10834.8|10828.8|0
1655341200000|2022-06-16 01:00:00|10833|10827|10834.9|10828.9|10836.6|10830.6|10833|10827|0
1655341500000|2022-06-16 01:05:00|10834.8|10828.8|10838.6|10832.6|10840.4|10834.4|10834.8|10828.8|0
1655341800000|2022-06-16 01:10:00|10840.4|10834.4|10847.7|10841.7|10848.5|10842.5|10838.6|10832.6|0
1655342100000|2022-06-16 01:15:00|10847.6|10841.6|10844.1|10838.1|10847.7|10841.7|10842.2|10836.2|0
1655342400000|2022-06-16 01:20:00|10844|10838|10836.8|10830.8|10844|10838|10835.1|10829.1|0
1655342700000|2022-06-16 01:25:00|10835.9|10829.9|10835|10829|10838.6|10832.6|10835|10829|0
1655343000000|2022-06-16 01:30:00|10835.9|10829.9|10829.6|10823.6|10836.8|10830.8|10827.8|10821.8|0
1655343300000|2022-06-16 01:35:00|10829.5|10823.5|10823.6|10817.6|10834.4|10828.4|10823.6|10817.6|0
1655343600000|2022-06-16 01:40:00|10821.8|10815.8|10816.2|10810.2|10823.6|10817.6|10814.5|10808.5|0
1655343900000|2022-06-16 01:45:00|10815.4|10809.4|10816.2|10810.2|10817.9|10811.9|10809|10803|0
1655344200000|2022-06-16 01:50:00|10816.1|10810.1|10819.7|10813.7|10821.5|10815.5|10814.3|10808.3|0
1655344500000|2022-06-16 01:55:00|10818.8|10812.8|10814.4|10808.4|10819.8|10813.8|10812.5|10806.5|0
1655344800000|2022-06-16 02:00:00|10813.5|10807.5|10821.5|10815.5|10821.5|10815.5|10813.5|10807.5|0
1655345100000|2022-06-16 02:05:00|10819.7|10813.7|10808.9|10802.9|10821.5|10815.5|10808.9|10802.9|0
1655345400000|2022-06-16 02:10:00|10808.8|10802.8|10810.7|10804.7|10812.5|10806.5|10806.2|10800.2|0
1655345700000|2022-06-16 02:15:00|10808.9|10802.9|10807.1|10801.1|10814.3|10808.3|10807.1|10801.1|0
1655346000000|2022-06-16 02:20:00|10808.9|10802.9|10807.1|10801.1|10810.8|10804.8|10807.1|10801.1|0
1655346300000|2022-06-16 02:25:00|10806.2|10800.2|10805.3|10799.3|10808.9|10802.9|10803.4|10797.4|0
1655346600000|2022-06-16 02:30:00|10804.4|10798.4|10810.7|10804.7|10811.6|10805.6|10803.5|10797.5|0
1655346900000|2022-06-16 02:35:00|10811.6|10805.6|10810.7|10804.7|10812.5|10806.5|10808.9|10802.9|0
1655347200000|2022-06-16 02:40:00|10811.6|10805.6|10816.2|10810.2|10816.2|10810.2|10810.7|10804.7|0
1655347500000|2022-06-16 02:45:00|10815.3|10809.3|10816.2|10810.2|10819.8|10813.8|10815.3|10809.3|0
1655347800000|2022-06-16 02:50:00|10816.1|10810.1|10814.4|10808.4|10818.9|10812.9|10814.4|10808.4|0
1655348100000|2022-06-16 02:55:00|10816.2|10810.2|10814.4|10808.4|10816.2|10810.2|10812.6|10806.6|0
1655348400000|2022-06-16 03:00:00|10813.5|10807.5|10815.3|10809.3|10816.2|10810.2|10813.5|10807.5|0
1655348700000|2022-06-16 03:05:00|10816.2|10810.2|10818.1|10812.1|10818.1|10812.1|10814.4|10808.4|0
1655349000000|2022-06-16 03:10:00|10818|10812|10818.2|10812.2|10818.2|10812.2|10816.3|10810.3|0
1655349300000|2022-06-16 03:15:00|10819.1|10813.1|10818.2|10812.2|10820|10814|10816.4|10810.4|0
1655349600000|2022-06-16 03:20:00|10819.1|10813.1|10822.7|10816.7|10822.7|10816.7|10819.1|10813.1|0
1655349900000|2022-06-16 03:25:00|10823.6|10817.6|10821.8|10815.8|10823.6|10817.6|10820|10814|0
1655350200000|2022-06-16 03:30:00|10820.9|10814.9|10818.2|10812.2|10821.8|10815.8|10818.2|10812.2|0
1655350500000|2022-06-16 03:35:00|10819.1|10813.1|10811.7|10805.7|10819.1|10813.1|10810.8|10804.8|0
1655350800000|2022-06-16 03:40:00|10812.6|10806.6|10809.9|10803.9|10812.6|10806.6|10807.2|10801.2|0
1655351100000|2022-06-16 03:45:00|10810.7|10804.7|10805.6|10799.6|10810.8|10804.8|10805.6|10799.6|0
1655351400000|2022-06-16 03:50:00|10805.7|10799.7|10802|10796|10807.5|10801.5|10801.1|10795.1|0
1655351700000|2022-06-16 03:55:00|10802.9|10796.9|10803.2|10797.2|10804.1|10798.1|10800.2|10794.2|0
1655352000000|2022-06-16 04:00:00|10804.1|10798.1|10797.7|10791.7|10805.9|10799.9|10796.8|10790.8|0
1655352300000|2022-06-16 04:05:00|10798.5|10792.5|10799.5|10793.5|10802.2|10796.2|10796.8|10790.8|0
1655352600000|2022-06-16 04:10:00|10800.4|10794.4|10801.2|10795.2|10802.1|10796.1|10796.7|10790.7|0
1655352900000|2022-06-16 04:15:00|10802|10796|10797.5|10791.5|10802.1|10796.1|10796.6|10790.6|0
1655353200000|2022-06-16 04:20:00|10796.6|10790.6|10795.6|10789.6|10802|10796|10794.7|10788.7|0
1655353500000|2022-06-16 04:25:00|10794.7|10788.7|10798.3|10792.3|10800.2|10794.2|10794.7|10788.7|0
1655353800000|2022-06-16 04:30:00|10798.4|10792.4|10803.8|10797.8|10804.7|10798.7|10796.6|10790.6|0
1655354100000|2022-06-16 04:35:00|10802|10796|10803.8|10797.8|10803.8|10797.8|10802|10796|0
1655354400000|2022-06-16 04:40:00|10802.9|10796.9|10795.3|10789.3|10802.9|10796.9|10795.3|10789.3|0
1655354700000|2022-06-16 04:45:00|10795.4|10789.4|10795.4|10789.4|10797.2|10791.2|10793.6|10787.6|0
1655355000000|2022-06-16 04:50:00|10794.5|10788.5|10793.6|10787.6|10795.4|10789.4|10791.8|10785.8|0
1655355300000|2022-06-16 04:55:00|10793.5|10787.5|10789.9|10783.9|10795.4|10789.4|10789.9|10783.9|0
1655355600000|2022-06-16 05:00:00|10788.1|10782.1|10787.2|10781.2|10790|10784|10786.2|10780.2|0
1655355900000|2022-06-16 05:05:00|10788.1|10782.1|10782.6|10776.6|10788.1|10782.1|10780.9|10774.9|0
1655356200000|2022-06-16 05:10:00|10782.7|10776.7|10775.4|10769.4|10783.6|10777.6|10772.6|10766.6|0
1655356500000|2022-06-16 05:15:00|10776.3|10770.3|10778.2|10772.2|10780.8|10774.8|10773.6|10767.6|0
1655356800000|2022-06-16 05:20:00|10778.3|10772.3|10779.9|10773.9|10783.6|10777.6|10778.2|10772.2|0
1655357100000|2022-06-16 05:25:00|10780|10774|10784.4|10778.4|10787.2|10781.2|10780|10774|0
1655357400000|2022-06-16 05:30:00|10785.3|10779.3|10772.7|10766.7|10785.4|10779.4|10772.7|10766.7|0
1655357700000|2022-06-16 05:35:00|10773.6|10767.6|10768.3|10762.3|10774.5|10768.5|10762.9|10756.9|0
1655358000000|2022-06-16 05:40:00|10767.4|10761.4|10769.4|10763.4|10772.2|10766.2|10765.9|10759.9|0
1655358300000|2022-06-16 05:45:00|10769.5|10763.5|10767.6|10761.6|10769.5|10763.5|10764|10758|0
1655358600000|2022-06-16 05:50:00|10767.5|10761.5|10760.2|10754.2|10767.6|10761.6|10758.4|10752.4|0
1655358900000|2022-06-16 05:55:00|10761.1|10755.1|10762|10756|10763.8|10757.8|10760.2|10754.2|0
1655359200000|2022-06-16 06:00:00|10751.7|10749.7|10760.2|10758.2|10764.7|10762.7|10750.7|10748.7|66
1655359500000|2022-06-16 06:05:00|10760.7|10758.7|10754.7|10752.7|10760.7|10758.7|10752.2|10750.2|13
1655359800000|2022-06-16 06:10:00|10754.2|10752.2|10764.2|10762.2|10768.2|10766.2|10754.2|10752.2|72
1655360100000|2022-06-16 06:15:00|10763.7|10761.7|10750.7|10748.7|10771.2|10769.2|10750.7|10748.7|40
1655360400000|2022-06-16 06:20:00|10751.2|10749.2|10751.2|10749.2|10755.2|10753.2|10748.2|10746.2|53
1655360700000|2022-06-16 06:25:00|10752.2|10750.2|10740.7|10738.7|10752.2|10750.2|10739.7|10737.7|40
1655361000000|2022-06-16 06:30:00|10741.7|10739.7|10728.2|10726.2|10742.2|10740.2|10723.2|10721.2|55
1655361300000|2022-06-16 06:35:00|10727.7|10725.7|10715.2|10713.2|10728.7|10726.7|10715.2|10713.2|50
1655361600000|2022-06-16 06:40:00|10714.7|10712.7|10703.7|10701.7|10714.7|10712.7|10703.7|10701.7|65
1655361900000|2022-06-16 06:45:00|10702.7|10700.7|10719.2|10717.2|10719.2|10717.2|10698.7|10696.7|115
1655362200000|2022-06-16 06:50:00|10719.7|10717.7|10713.2|10711.2|10720.7|10718.7|10713.2|10711.2|11
1655362500000|2022-06-16 06:55:00|10713.7|10711.7|10705.2|10703.2|10716.7|10714.7|10704.7|10702.7|60
1655362800000|2022-06-16 07:00:00|10704.7|10702.7|10719.2|10717.2|10734.7|10732.7|10699.7|10697.7|714
1655363100000|2022-06-16 07:05:00|10720.7|10718.7|10721.2|10719.2|10729.7|10727.7|10716.2|10714.2|414
1655363400000|2022-06-16 07:10:00|10720.7|10718.7|10718.7|10716.7|10724.7|10722.7|10697.7|10695.7|594
1655363700000|2022-06-16 07:15:00|10719.2|10717.2|10697.2|10695.2|10721.7|10719.7|10691.2|10689.2|418
1655364000000|2022-06-16 07:20:00|10697.7|10695.7|10681.7|10679.7|10704.2|10702.2|10680.2|10678.2|316
1655364300000|2022-06-16 07:25:00|10681.2|10679.2|10687.7|10685.7|10689.7|10687.7|10672.2|10670.2|305
1655364600000|2022-06-16 07:30:00|10688.7|10686.7|10500.7|10498.7|10688.7|10686.7|10487.7|10485.7|6690
1655364900000|2022-06-16 07:35:00|10500.2|10498.2|10483.7|10481.7|10529.2|10527.2|10474.2|10472.2|3805
1655365200000|2022-06-16 07:40:00|10483.2|10481.2|10517.7|10515.7|10518.7|10516.7|10472.7|10470.7|2714
1655365500000|2022-06-16 07:45:00|10517.2|10515.2|10525.2|10523.2|10536.2|10534.2|10513.7|10511.7|865
1655365800000|2022-06-16 07:50:00|10524.7|10522.7|10509.2|10507.2|10524.7|10522.7|10497.2|10495.2|767
1655366100000|2022-06-16 07:55:00|10508.2|10506.2|10511.2|10509.2|10526.2|10524.2|10505.2|10503.2|630
1655366400000|2022-06-16 08:00:00|10510.7|10508.7|10550.2|10548.2|10556.7|10554.7|10508.2|10506.2|474
1655366700000|2022-06-16 08:05:00|10549.2|10547.2|10552.2|10550.2|10568.2|10566.2|10545.7|10543.7|1575
1655367000000|2022-06-16 08:10:00|10552.7|10550.7|10530.2|10528.2|10552.7|10550.7|10520.2|10518.2|284
1655367300000|2022-06-16 08:15:00|10529.7|10527.7|10532.2|10530.2|10537.2|10535.2|10525.7|10523.7|367
1655367600000|2022-06-16 08:20:00|10531.7|10529.7|10536.2|10534.2|10541.2|10539.2|10522.7|10520.7|1189
1655367900000|2022-06-16 08:25:00|10535.7|10533.7|10537.2|10535.2|10542.7|10540.7|10524.2|10522.2|164
1655368200000|2022-06-16 08:30:00|10537.7|10535.7|10530.7|10528.7|10539.2|10537.2|10525.2|10523.2|268
1655368500000|2022-06-16 08:35:00|10531.2|10529.2|10533.7|10531.7|10537.7|10535.7|10522.2|10520.2|316
1655368800000|2022-06-16 08:40:00|10533.2|10531.2|10509.2|10507.2|10537.2|10535.2|10506.2|10504.2|290
1655369100000|2022-06-16 08:45:00|10508.7|10506.7|10524.2|10522.2|10532.2|10530.2|10508.7|10506.7|282
1655369400000|2022-06-16 08:50:00|10524.7|10522.7|10512.5|10510.5|10524.7|10522.7|10503.5|10501.5|301
1655369700000|2022-06-16 08:55:00|10512|10510|10499.5|10497.5|10513|10511|10499.5|10497.5|300
1655370000000|2022-06-16 09:00:00|10499|10497|10486.5|10484.5|10499.5|10497.5|10484.5|10482.5|315
1655370300000|2022-06-16 09:05:00|10486|10484|10485.5|10483.5|10487|10485|10474.5|10472.5|447
1655370600000|2022-06-16 09:10:00|10485|10483|10477.5|10475.5|10485|10483|10471.5|10469.5|298
1655370900000|2022-06-16 09:15:00|10477|10475|10496.5|10494.5|10499|10497|10475|10473|225
1655371200000|2022-06-16 09:20:00|10496|10494|10494|10492|10497|10495|10478.5|10476.5|150
1655371500000|2022-06-16 09:25:00|10493.5|10491.5|10502.5|10500.5|10516|10514|10493.5|10491.5|284
1655371800000|2022-06-16 09:30:00|10503|10501|10482|10480|10505.5|10503.5|10481.5|10479.5|1350
1655372100000|2022-06-16 09:35:00|10482.5|10480.5|10480|10478|10494.5|10492.5|10477.5|10475.5|304
1655372400000|2022-06-16 09:40:00|10479.5|10477.5|10486.5|10484.5|10494|10492|10467.5|10465.5|280
1655372700000|2022-06-16 09:45:00|10487|10485|10487.5|10485.5|10488.5|10486.5|10476.5|10474.5|87
1655373000000|2022-06-16 09:50:00|10488|10486|10490.5|10488.5|10490.5|10488.5|10477|10475|133
1655373300000|2022-06-16 09:55:00|10491.5|10489.5|10510.5|10508.5|10511|10509|10488|10486|197
1655373600000|2022-06-16 10:00:00|10509.5|10507.5|10503.5|10501.5|10510.5|10508.5|10499|10497|231
1655373900000|2022-06-16 10:05:00|10503|10501|10520.5|10518.5|10524|10522|10499.5|10497.5|366
1655374200000|2022-06-16 10:10:00|10520|10518|10507.5|10505.5|10522.5|10520.5|10506.5|10504.5|81
1655374500000|2022-06-16 10:15:00|10506.5|10504.5|10512.5|10510.5|10513|10511|10504.5|10502.5|107
1655374800000|2022-06-16 10:20:00|10512|10510|10489.5|10487.5|10512|10510|10488|10486|130
1655375100000|2022-06-16 10:25:00|10490|10488|10479.5|10477.5|10497.5|10495.5|10479|10477|96
1655375400000|2022-06-16 10:30:00|10479|10477|10471|10469|10482.5|10480.5|10470.5|10468.5|110
1655375700000|2022-06-16 10:35:00|10470.5|10468.5|10468|10466|10471.5|10469.5|10467|10465|197
1655376000000|2022-06-16 10:40:00|10468.5|10466.5|10465|10463|10473.5|10471.5|10465|10463|116
1655376300000|2022-06-16 10:45:00|10465.5|10463.5|10464.5|10462.5|10469|10467|10461|10459|184
1655376600000|2022-06-16 10:50:00|10464|10462|10461.5|10459.5|10465.5|10463.5|10451.5|10449.5|143
1655376900000|2022-06-16 10:55:00|10461|10459|10453.5|10451.5|10468.5|10466.5|10450.5|10448.5|257
1655377200000|2022-06-16 11:00:00|10451.5|10449.5|10462.5|10460.5|10484.5|10482.5|10451.5|10449.5|441
1655377500000|2022-06-16 11:05:00|10462|10460|10471.5|10469.5|10471.5|10469.5|10460|10458|517
1655377800000|2022-06-16 11:10:00|10473|10471|10456|10454|10475|10473|10456|10454|74
1655378100000|2022-06-16 11:15:00|10456.5|10454.5|10455.5|10453.5|10459.5|10457.5|10450.5|10448.5|454
1655378400000|2022-06-16 11:20:00|10456|10454|10459.5|10457.5|10460.5|10458.5|10452|10450|322
1655378700000|2022-06-16 11:25:00|10459|10457|10485|10483|10491|10489|10456|10454|308
1655379000000|2022-06-16 11:30:00|10485.5|10483.5|10487|10485|10492.5|10490.5|10480|10478|143
1655379300000|2022-06-16 11:35:00|10485.5|10483.5|10486.5|10484.5|10493.5|10491.5|10484.5|10482.5|431
1655379600000|2022-06-16 11:40:00|10486|10484|10471.5|10469.5|10489|10487|10469|10467|338
1655379900000|2022-06-16 11:45:00|10471|10469|10448.5|10446.5|10471|10469|10447.5|10445.5|466
1655380200000|2022-06-16 11:50:00|10449|10447|10444.5|10442.5|10455|10453|10443|10441|128
1655380500000|2022-06-16 11:55:00|10445|10443|10454.5|10452.5|10458|10456|10445|10443|108
1655380800000|2022-06-16 12:00:00|10454|10452|10490.5|10488.5|10492|10490|10452|10450|200
1655381100000|2022-06-16 12:05:00|10491.5|10489.5|10511|10509|10514.5|10512.5|10491|10489|221
1655381400000|2022-06-16 12:10:00|10511.5|10509.5|10502|10500|10517|10515|10499|10497|340
1655381700000|2022-06-16 12:15:00|10501.5|10499.5|10488|10486|10505.5|10503.5|10487.5|10485.5|107
1655382000000|2022-06-16 12:20:00|10488.5|10486.5|10498|10496|10499.5|10497.5|10488|10486|525
1655382300000|2022-06-16 12:25:00|10497.5|10495.5|10490.5|10488.5|10499.5|10497.5|10485.5|10483.5|103
1655382600000|2022-06-16 12:30:00|10491|10489|10491|10489|10502.5|10500.5|10483|10481|738
1655382900000|2022-06-16 12:35:00|10490.5|10488.5|10513.5|10511.5|10513.5|10511.5|10487.5|10485.5|164
1655383200000|2022-06-16 12:40:00|10514|10512|10502|10500|10514.5|10512.5|10499.5|10497.5|139
1655383500000|2022-06-16 12:45:00|10502.5|10500.5|10491|10489|10507|10505|10485|10483|71
1655383800000|2022-06-16 12:50:00|10491.5|10489.5|10506|10504|10510.5|10508.5|10490.5|10488.5|275
1655384100000|2022-06-16 12:55:00|10505.5|10503.5|10513|10511|10513|10511|10499|10497|139
1655384400000|2022-06-16 13:00:00|10513.5|10511.5|10521|10519|10525|10523|10508|10506|157
1655384700000|2022-06-16 13:05:00|10520.5|10518.5|10520.5|10518.5|10522.5|10520.5|10505.5|10503.5|369
1655385000000|2022-06-16 13:10:00|10520|10518|10520|10518|10522.5|10520.5|10517|10515|194
1655385300000|2022-06-16 13:15:00|10520.5|10518.5|10521.5|10519.5|10526.5|10524.5|10518.5|10516.5|153
1655385600000|2022-06-16 13:20:00|10521|10519|10508|10506|10521|10519|10506.5|10504.5|203
1655385900000|2022-06-16 13:25:00|10507.5|10505.5|10494|10492|10509.5|10507.5|10494|10492|333
1655386200000|2022-06-16 13:30:00|10495.5|10493.5|10483.5|10481.5|10497|10495|10479.5|10477.5|281
1655386500000|2022-06-16 13:35:00|10481.5|10479.5|10467|10465|10488.5|10486.5|10464.5|10462.5|293
1655386800000|2022-06-16 13:40:00|10467.5|10465.5|10452.5|10450.5|10476.5|10474.5|10449.5|10447.5|431
1655387100000|2022-06-16 13:45:00|10452|10450|10459.5|10457.5|10469.5|10467.5|10451.5|10449.5|842
1655387400000|2022-06-16 13:50:00|10460.5|10458.5|10455|10453|10460.5|10458.5|10444|10442|493
1655387700000|2022-06-16 13:55:00|10454.5|10452.5|10462|10460|10467.5|10465.5|10450|10448|691
1655388000000|2022-06-16 14:00:00|10461|10459|10472|10470|10477.5|10475.5|10456|10454|600
1655388300000|2022-06-16 14:05:00|10472.5|10470.5|10469.5|10467.5|10473|10471|10456.5|10454.5|227
1655388600000|2022-06-16 14:10:00|10470.8|10468.8|10472.3|10470.3|10482.8|10480.8|10464.8|10462.8|468
1655388900000|2022-06-16 14:15:00|10472.8|10470.8|10450.8|10448.8|10479.3|10477.3|10450.8|10448.8|269
1655389200000|2022-06-16 14:20:00|10450.3|10448.3|10475.3|10473.3|10476.8|10474.8|10447.8|10445.8|388
1655389500000|2022-06-16 14:25:00|10474.3|10472.3|10475.8|10473.8|10481.8|10479.8|10471.3|10469.3|414
1655389800000|2022-06-16 14:30:00|10476.3|10474.3|10483.8|10481.8|10489.3|10487.3|10466.3|10464.3|1185
1655390100000|2022-06-16 14:35:00|10482.3|10480.3|10471.3|10469.3|10483.3|10481.3|10468.3|10466.3|400
1655390400000|2022-06-16 14:40:00|10470.8|10468.8|10458.8|10456.8|10473.8|10471.8|10456.8|10454.8|848
1655390700000|2022-06-16 14:45:00|10459.3|10457.3|10462.3|10460.3|10466.8|10464.8|10457.8|10455.8|452
1655391000000|2022-06-16 14:50:00|10461.3|10459.3|10458.8|10456.8|10464.8|10462.8|10451.8|10449.8|686
1655391300000|2022-06-16 14:55:00|10458.3|10456.3|10464.3|10462.3|10470.3|10468.3|10457.8|10455.8|291
1655391600000|2022-06-16 15:00:00|10464.8|10462.8|10489.3|10487.3|10490.8|10488.8|10463.3|10461.3|475
1655391900000|2022-06-16 15:05:00|10488.8|10486.8|10481.8|10479.8|10489.8|10487.8|10473.3|10471.3|240
1655392200000|2022-06-16 15:10:00|10482.3|10480.3|10487.8|10485.8|10487.8|10485.8|10477.3|10475.3|360
1655392500000|2022-06-16 15:15:00|10486.8|10484.8|10486.3|10484.3|10496.8|10494.8|10479.8|10477.8|640
1655392800000|2022-06-16 15:20:00|10485.8|10483.8|10483.3|10481.3|10486.3|10484.3|10469.8|10467.8|757
1655393100000|2022-06-16 15:25:00|10484.3|10482.3|10472.8|10470.8|10485.3|10483.3|10461.8|10459.8|1126
1655393400000|2022-06-16 15:30:00|10478.8|10476.8|10430.8|10428.8|10484.3|10482.3|10425.3|10423.3|1986
1655393700000|2022-06-16 15:35:00|10431.8|10429.8|10433.3|10431.3|10434.3|10432.3|10422.8|10420.8|425
1655394000000|2022-06-16 15:40:00|10433.8|10431.8|10420.8|10418.8|10434.3|10432.3|10412.3|10410.3|351
1655394300000|2022-06-16 15:45:00|10421.8|10419.8|10421.3|10419.3|10421.8|10419.8|10413.3|10411.3|104
1655394600000|2022-06-16 15:50:00|10422.3|10420.3|10423.3|10421.3|10427.8|10425.8|10414.8|10412.8|402
1655394900000|2022-06-16 15:55:00|10423.8|10421.8|10441.8|10439.8|10441.8|10439.8|10423.3|10421.3|178
1655395200000|2022-06-16 16:00:00|10441.3|10439.3|10419.3|10417.3|10444.3|10442.3|10416.8|10414.8|72
1655395500000|2022-06-16 16:05:00|10419.8|10417.8|10416.3|10414.3|10421.3|10419.3|10412.3|10410.3|71
1655395800000|2022-06-16 16:10:00|10416.8|10414.8|10408.8|10406.8|10418.8|10416.8|10404.8|10402.8|102
1655396100000|2022-06-16 16:15:00|10409.3|10407.3|10405.8|10403.8|10419.8|10417.8|10405.8|10403.8|73
1655396400000|2022-06-16 16:20:00|10405.3|10403.3|10419.8|10417.8|10422.8|10420.8|10402.8|10400.8|80
1655396700000|2022-06-16 16:25:00|10420.3|10418.3|10428.8|10426.8|10428.8|10426.8|10416.3|10414.3|194
1655397000000|2022-06-16 16:30:00|10428.3|10426.3|10432.3|10430.3|10435.8|10433.8|10414.8|10412.8|141
1655397300000|2022-06-16 16:35:00|10432.8|10430.8|10438.3|10436.3|10438.3|10436.3|10421.8|10419.8|172
1655397600000|2022-06-16 16:40:00|10437.8|10435.8|10446.3|10444.3|10448.8|10446.8|10431.8|10429.8|96
1655397900000|2022-06-16 16:45:00|10445.8|10443.8|10451.3|10449.3|10454.8|10452.8|10441.3|10439.3|116
1655398200000|2022-06-16 16:50:00|10450.3|10448.3|10437.3|10435.3|10453.8|10451.8|10435.8|10433.8|54
1655398500000|2022-06-16 16:55:00|10436.3|10434.3|10428.3|10426.3|10437.3|10435.3|10426.8|10424.8|69
1655398800000|2022-06-16 17:00:00|10436.3|10434.3|10435.8|10433.8|10446.8|10444.8|10428.3|10426.3|84
1655399100000|2022-06-16 17:05:00|10434.3|10432.3|10450.3|10448.3|10450.8|10448.8|10431.8|10429.8|94
1655399400000|2022-06-16 17:10:00|10450.8|10448.8|10451.3|10449.3|10451.3|10449.3|10446.3|10444.3|35
1655399700000|2022-06-16 17:15:00|10450.8|10448.8|10451.8|10449.8|10456.3|10454.3|10439.8|10437.8|37
1655400000000|2022-06-16 17:20:00|10446.8|10444.8|10445.3|10443.3|10449.3|10447.3|10434.3|10432.3|25
1655400300000|2022-06-16 17:25:00|10444.8|10442.8|10454.8|10452.8|10458.3|10456.3|10443.3|10441.3|25
1655400600000|2022-06-16 17:30:00|10454.3|10452.3|10455.3|10453.3|10459.3|10457.3|10442.3|10440.3|30
1655400900000|2022-06-16 17:35:00|10457.3|10455.3|10443.3|10441.3|10459.3|10457.3|10433.3|10431.3|63
1655401200000|2022-06-16 17:40:00|10442.3|10440.3|10430.8|10428.8|10445.8|10443.8|10430.8|10428.8|41
1655401500000|2022-06-16 17:45:00|10431.3|10429.3|10434.3|10432.3|10437.3|10435.3|10428.3|10426.3|20
1655401800000|2022-06-16 17:50:00|10434.8|10432.8|10437.8|10435.8|10441.8|10439.8|10433.8|10431.8|18
1655402100000|2022-06-16 17:55:00|10438.8|10436.8|10418.3|10416.3|10439.3|10437.3|10417.3|10415.3|42
1655402400000|2022-06-16 18:00:00|10420.3|10418.3|10414.8|10412.8|10429.8|10427.8|10413.8|10411.8|27
1655402700000|2022-06-16 18:05:00|10414.3|10412.3|10411.3|10409.3|10421.8|10419.8|10409.3|10407.3|21
1655403000000|2022-06-16 18:10:00|10411.8|10409.8|10411.8|10409.8|10413.8|10411.8|10410.3|10408.3|13
1655403300000|2022-06-16 18:15:00|10410.8|10408.8|10419.8|10417.8|10420.3|10418.3|10404.3|10402.3|30
1655403600000|2022-06-16 18:20:00|10419.3|10417.3|10410.3|10408.3|10419.3|10417.3|10407.3|10405.3|13
1655403900000|2022-06-16 18:25:00|10409.8|10407.8|10402.8|10400.8|10416.8|10414.8|10402.8|10400.8|22
1655404200000|2022-06-16 18:30:00|10401.8|10399.8|10400.8|10398.8|10407.8|10405.8|10399.8|10397.8|21
1655404500000|2022-06-16 18:35:00|10401.3|10399.3|10401.3|10399.3|10408.3|10406.3|10400.8|10398.8|25
1655404800000|2022-06-16 18:40:00|10401.8|10399.8|10412.8|10410.8|10416.3|10414.3|10401.8|10399.8|22
1655405100000|2022-06-16 18:45:00|10412.3|10410.3|10392.8|10390.8|10416.3|10414.3|10392.3|10390.3|20
1655405400000|2022-06-16 18:50:00|10393.3|10391.3|10393.3|10391.3|10398.8|10396.8|10390.8|10388.8|20
1655405700000|2022-06-16 18:55:00|10392.8|10390.8|10398.8|10396.8|10400.3|10398.3|10392.8|10390.8|16
1655406000000|2022-06-16 19:00:00|10399.3|10397.3|10410.3|10408.3|10411.8|10409.8|10398.8|10396.8|25
1655406300000|2022-06-16 19:05:00|10410.8|10408.8|10416.3|10414.3|10417.3|10415.3|10408.3|10406.3|21
1655406600000|2022-06-16 19:10:00|10416.8|10414.8|10418.8|10416.8|10428.8|10426.8|10416.8|10414.8|28
1655406900000|2022-06-16 19:15:00|10418.3|10416.3|10417.3|10415.3|10418.3|10416.3|10407.3|10405.3|25
1655407200000|2022-06-16 19:20:00|10419.8|10417.8|10418.8|10416.8|10423.8|10421.8|10415.8|10413.8|23
1655407500000|2022-06-16 19:25:00|10418.3|10416.3|10427.8|10425.8|10431.8|10429.8|10418.3|10416.3|21
1655407800000|2022-06-16 19:30:00|10427.3|10425.3|10413.3|10411.3|10428.8|10426.8|10413.3|10411.3|29
1655408100000|2022-06-16 19:35:00|10412.8|10410.8|10420.8|10418.8|10420.8|10418.8|10412.3|10410.3|15
1655408400000|2022-06-16 19:40:00|10427.3|10425.3|10417.8|10415.8|10427.3|10425.3|10417.8|10415.8|24
1655408700000|2022-06-16 19:45:00|10416.8|10414.8|10407.3|10405.3|10417.3|10415.3|10407.3|10405.3|15
1655409000000|2022-06-16 19:50:00|10410.3|10408.3|10401.3|10399.3|10410.3|10408.3|10390.3|10388.3|128
1655409300000|2022-06-16 19:55:00|10402.8|10400.8|10415.1|10409.1|10422.3|10420.3|10397.8|10395.8|122
1655409600000|2022-06-16 20:00:00|10415.3|10409.3|10409.9|10403.9|10417.4|10411.4|10408.1|10402.1|0
1655409900000|2022-06-16 20:05:00|10409.6|10403.6|10404.8|10398.8|10419|10413|10404.2|10398.2|0
1655410200000|2022-06-16 20:10:00|10405.1|10399.1|10422.2|10416.2|10422.2|10416.2|10404.4|10398.4|0
1655410500000|2022-06-16 20:15:00|10422.9|10416.9|10410.1|10404.1|10422.9|10416.9|10409.6|10403.6|0
1655410800000|2022-06-16 20:20:00|10410.2|10404.2|10412.2|10406.2|10412.5|10406.5|10408.8|10402.8|0
1655411100000|2022-06-16 20:25:00|10412.4|10406.4|10416.2|10410.2|10416.4|10410.4|10409.9|10403.9|0
1655411400000|2022-06-16 20:30:00|10416.3|10410.3|10414.4|10408.4|10418.5|10412.5|10414.4|10408.4|0
1655411700000|2022-06-16 20:35:00|10414.6|10408.6|10413.7|10407.7|10415.9|10409.9|10413.3|10407.3|0
1655412000000|2022-06-16 20:40:00|10414|10408|10413.3|10407.3|10414.6|10408.6|10412.5|10406.5|0
1655412300000|2022-06-16 20:45:00|10413.5|10407.5|10421.1|10415.1|10421.8|10415.8|10413.5|10407.5|0
1655412600000|2022-06-16 20:50:00|10421.2|10415.2|10424.2|10418.2|10425.3|10419.3|10420.9|10414.9|0
1655412900000|2022-06-16 20:55:00|10424.6|10418.6|10423.1|10417.1|10425.9|10419.9|10421.8|10415.8|0
1655413200000|2022-06-16 21:00:00|10422.7|10416.7|10423.8|10417.8|10423.8|10417.8|10422.2|10416.2|0
1655413500000|2022-06-16 21:05:00|10423.7|10417.7|10423.7|10417.7|10424|10418|10422.9|10416.9|0
1655413800000|2022-06-16 21:10:00|10423.6|10417.6|10424|10418|10424|10418|10423.3|10417.3|0
1655414100000|2022-06-16 21:15:00|10423.5|10417.5|10424|10418|10424|10418|10423.3|10417.3|0
1655414400000|2022-06-16 21:20:00|10424.2|10418.2|10424.8|10418.8|10424.9|10418.9|10424.2|10418.2|0
1655414700000|2022-06-16 21:25:00|10424.6|10418.6|10424.8|10418.8|10424.8|10418.8|10424|10418|0
1655415000000|2022-06-16 21:30:00|10425.1|10419.1|10422.8|10416.8|10425.3|10419.3|10422.8|10416.8|0
1655415300000|2022-06-16 21:35:00|10422.6|10416.6|10422.4|10416.4|10422.6|10416.6|10422.2|10416.2|0
1655415600000|2022-06-16 21:40:00|10422.2|10416.2|10423.3|10417.3|10423.3|10417.3|10422.2|10416.2|0
1655415900000|2022-06-16 21:45:00|10423|10417|10421.7|10415.7|10423|10417|10421.7|10415.7|0
1655416200000|2022-06-16 21:50:00|10422.6|10416.6|10422.2|10416.2|10422.8|10416.8|10421.7|10415.7|0
1655416500000|2022-06-16 21:55:00|10422.4|10416.4|10423.1|10417.1|10423.3|10417.3|10422.2|10416.2|0
1655416800000|2022-06-16 22:00:00|10423.2|10417.2|10427.8|10421.8|10430|10424|10423.2|10417.2|0
1655417100000|2022-06-16 22:05:00|10429.3|10423.3|10422|10416|10430.9|10424.9|10422|10416|0
1655417400000|2022-06-16 22:10:00|10421.7|10415.7|10420.7|10414.7|10423.3|10417.3|10420|10414|0
1655417700000|2022-06-16 22:15:00|10420.9|10414.9|10419.3|10413.3|10421.7|10415.7|10418.5|10412.5|0
1655418000000|2022-06-16 22:20:00|10419.6|10413.6|10425.4|10419.4|10426.1|10420.1|10419.3|10413.3|0
1655418300000|2022-06-16 22:25:00|10425|10419|10428.5|10422.5|10428.7|10422.7|10423.5|10417.5|0
1655418600000|2022-06-16 22:30:00|10428.7|10422.7|10427|10421|10428.9|10422.9|10424.8|10418.8|0
1655418900000|2022-06-16 22:35:00|10426.8|10420.8|10427.8|10421.8|10427.8|10421.8|10423|10417|0
1655419200000|2022-06-16 22:40:00|10428|10422|10425.7|10419.7|10428.1|10422.1|10425|10419|0
1655419500000|2022-06-16 22:45:00|10425.4|10419.4|10423.3|10417.3|10425.4|10419.4|10423|10417|0
1655419800000|2022-06-16 22:50:00|10423.5|10417.5|10423.7|10417.7|10425.4|10419.4|10423|10417|0
1655420100000|2022-06-16 22:55:00|10423.3|10417.3|10420|10414|10423.9|10417.9|10420|10414|0
1655420400000|2022-06-16 23:00:00|10420.4|10414.4|10423.7|10417.7|10423.9|10417.9|10420.4|10414.4|0
1655420700000|2022-06-16 23:05:00|10424.1|10418.1|10423|10417|10424.4|10418.4|10422|10416|0
1655421000000|2022-06-16 23:10:00|10422.8|10416.8|10421.7|10415.7|10423.5|10417.5|10420.6|10414.6|0
1655421300000|2022-06-16 23:15:00|10422|10416|10414.4|10408.4|10422.4|10416.4|10414.4|10408.4|0
1655421600000|2022-06-16 23:20:00|10413.1|10407.1|10410|10404|10413.5|10407.5|10409.1|10403.1|0
1655421900000|2022-06-16 23:25:00|10410.4|10404.4|10412.8|10406.8|10413.7|10407.7|10410.4|10404.4|0
1655422200000|2022-06-16 23:30:00|10412|10406|10417|10411|10418.5|10412.5|10411.1|10405.1|0
1655422500000|2022-06-16 23:35:00|10416.9|10410.9|10414.8|10408.8|10417.6|10411.6|10414.1|10408.1|0
1655422800000|2022-06-16 23:40:00|10414.9|10408.9|10416.5|10410.5|10416.9|10410.9|10414.1|10408.1|0
1655423100000|2022-06-16 23:45:00|10416.9|10410.9|10421.7|10415.7|10422|10416|10416.1|10410.1|0
1655423400000|2022-06-16 23:50:00|10422|10416|10423|10417|10423.3|10417.3|10419.4|10413.4|0
1655423700000|2022-06-16 23:55:00|10423.3|10417.3|10419.4|10413.4|10423.3|10417.3|10418.3|10412.3|0
1655424000000|2022-06-17 00:00:00|10418.9|10412.9|10414.6|10408.6|10420|10414|10411.8|10405.8|0
1655424300000|2022-06-17 00:05:00|10414.4|10408.4|10424.4|10418.4|10424.4|10418.4|10412.6|10406.6|0
1655424600000|2022-06-17 00:10:00|10424.2|10418.2|10436.3|10430.3|10436.6|10430.6|10424.2|10418.2|0
1655424900000|2022-06-17 00:15:00|10436.5|10430.5|10454.2|10448.2|10456.1|10450.1|10436.5|10430.5|0
1655425200000|2022-06-17 00:20:00|10452.4|10446.4|10439.8|10433.8|10452.4|10446.4|10436.2|10430.2|0
1655425500000|2022-06-17 00:25:00|10441.6|10435.6|10445.3|10439.3|10448.9|10442.9|10438|10432|0
1655425800000|2022-06-17 00:30:00|10443.5|10437.5|10430.6|10424.6|10447.1|10441.1|10430.6|10424.6|0
1655426100000|2022-06-17 00:35:00|10428.8|10422.8|10426.9|10420.9|10438.8|10432.8|10425.2|10419.2|0
1655426400000|2022-06-17 00:40:00|10427|10421|10427|10421|10436|10430|10423.3|10417.3|0
1655426700000|2022-06-17 00:45:00|10427.9|10421.9|10434.2|10428.2|10434.3|10428.3|10427|10421|0
1655427000000|2022-06-17 00:50:00|10435.1|10429.1|10439.6|10433.6|10441.5|10435.5|10434.2|10428.2|0
1655427300000|2022-06-17 00:55:00|10439.7|10433.7|10437.9|10431.9|10441.4|10435.4|10436|10430|0
1655427600000|2022-06-17 01:00:00|10438.8|10432.8|10436.1|10430.1|10441.6|10435.6|10436|10430|0
1655427900000|2022-06-17 01:05:00|10436.9|10430.9|10446.9|10440.9|10450.5|10444.5|10436.9|10430.9|0
1655428200000|2022-06-17 01:10:00|10445.2|10439.2|10443.3|10437.3|10446.9|10440.9|10441.4|10435.4|0
1655428500000|2022-06-17 01:15:00|10445.1|10439.1|10447|10441|10448.9|10442.9|10445.1|10439.1|0
1655428800000|2022-06-17 01:20:00|10446.1|10440.1|10446.1|10440.1|10448.9|10442.9|10441.6|10435.6|0
1655429100000|2022-06-17 01:25:00|10445.2|10439.2|10441.6|10435.6|10447|10441|10441.6|10435.6|0
1655429400000|2022-06-17 01:30:00|10441.7|10435.7|10450.7|10444.7|10450.7|10444.7|10439.8|10433.8|0
1655429700000|2022-06-17 01:35:00|10450.8|10444.8|10449.8|10443.8|10452.6|10446.6|10445.3|10439.3|0
1655430000000|2022-06-17 01:40:00|10448.9|10442.9|10454.5|10448.5|10456.3|10450.3|10448.9|10442.9|0
1655430300000|2022-06-17 01:45:00|10456.3|10450.3|10456.3|10450.3|10456.3|10450.3|10452.6|10446.6|0
1655430600000|2022-06-17 01:50:00|10457.2|10451.2|10464.6|10458.6|10465.6|10459.6|10452.6|10446.6|0
1655430900000|2022-06-17 01:55:00|10465.5|10459.5|10467.3|10461.3|10470.9|10464.9|10464.6|10458.6|0
1655431200000|2022-06-17 02:00:00|10468.2|10462.2|10467.3|10461.3|10470.9|10464.9|10463.7|10457.7|0
1655431500000|2022-06-17 02:05:00|10469.1|10463.1|10463.4|10457.4|10469.1|10463.1|10463.4|10457.4|0
1655431800000|2022-06-17 02:10:00|10463.5|10457.5|10465.4|10459.4|10466.3|10460.3|10461.7|10455.7|0
1655432100000|2022-06-17 02:15:00|10465.3|10459.3|10459.9|10453.9|10465.4|10459.4|10459.9|10453.9|0
1655432400000|2022-06-17 02:20:00|10459.8|10453.8|10456.3|10450.3|10459.8|10453.8|10454.5|10448.5|0
1655432700000|2022-06-17 02:25:00|10458.1|10452.1|10459.9|10453.9|10459.9|10453.9|10456.3|10450.3|0
1655433000000|2022-06-17 02:30:00|10458.1|10452.1|10459.9|10453.9|10462.7|10456.7|10458.1|10452.1|0
1655433300000|2022-06-17 02:35:00|10459.8|10453.8|10456.3|10450.3|10459.9|10453.9|10456.2|10450.2|0
1655433600000|2022-06-17 02:40:00|10454.5|10448.5|10474.6|10468.6|10476.4|10470.4|10452.6|10446.6|0
1655433900000|2022-06-17 02:45:00|10475.5|10469.5|10465.4|10459.4|10478.2|10472.2|10463.5|10457.5|0
1655434200000|2022-06-17 02:50:00|10465.3|10459.3|10459.9|10453.9|10465.4|10459.4|10459|10453|0
1655434500000|2022-06-17 02:55:00|10459|10453|10458.9|10452.9|10459.9|10453.9|10452.6|10446.6|0
1655434800000|2022-06-17 03:00:00|10459.8|10453.8|10459.8|10453.8|10461.6|10455.6|10454.3|10448.3|0
1655435100000|2022-06-17 03:05:00|10460.7|10454.7|10457.9|10451.9|10463.4|10457.4|10457.9|10451.9|0
1655435400000|2022-06-17 03:10:00|10459.7|10453.7|10468.9|10462.9|10468.9|10462.9|10457.9|10451.9|0
1655435700000|2022-06-17 03:15:00|10470.7|10464.7|10471.7|10465.7|10474.4|10468.4|10470.7|10464.7|0
1655436000000|2022-06-17 03:20:00|10472.6|10466.6|10476.2|10470.2|10478|10472|10469|10463|0
1655436300000|2022-06-17 03:25:00|10477.1|10471.1|10476.1|10470.1|10480.8|10474.8|10476.1|10470.1|0
1655436600000|2022-06-17 03:30:00|10476.2|10470.2|10477.9|10471.9|10481.6|10475.6|10472.4|10466.4|0
1655436900000|2022-06-17 03:35:00|10478.8|10472.8|10481.5|10475.5|10483.3|10477.3|10476|10470|0
1655437200000|2022-06-17 03:40:00|10482.4|10476.4|10477.9|10471.9|10483.3|10477.3|10476|10470|0
1655437500000|2022-06-17 03:45:00|10477.8|10471.8|10475.1|10469.1|10477.8|10471.8|10472.4|10466.4|0
1655437800000|2022-06-17 03:50:00|10476|10470|10475.9|10469.9|10479.5|10473.5|10475.1|10469.1|0
1655438100000|2022-06-17 03:55:00|10476.8|10470.8|10473.2|10467.2|10476.8|10470.8|10472.3|10466.3|0
1655438400000|2022-06-17 04:00:00|10474.1|10468.1|10477.8|10471.8|10480.5|10474.5|10472.3|10466.3|0
1655438700000|2022-06-17 04:05:00|10478.7|10472.7|10485.1|10479.1|10486|10480|10476.9|10470.9|0
1655439000000|2022-06-17 04:10:00|10484.2|10478.2|10486|10480|10487.9|10481.9|10484.2|10478.2|0
1655439300000|2022-06-17 04:15:00|10484.2|10478.2|10502.7|10496.7|10502.8|10496.8|10484.2|10478.2|0
1655439600000|2022-06-17 04:20:00|10502.8|10496.8|10506.1|10500.1|10509.7|10503.7|10500.8|10494.8|0
1655439900000|2022-06-17 04:25:00|10507.9|10501.9|10509.4|10503.4|10511.4|10505.4|10505.2|10499.2|0
1655440200000|2022-06-17 04:30:00|10510.3|10504.3|10507.5|10501.5|10513|10507|10506.6|10500.6|0
1655440500000|2022-06-17 04:35:00|10507.6|10501.6|10511.1|10505.1|10514.8|10508.8|10506.6|10500.6|0
1655440800000|2022-06-17 04:40:00|10509.3|10503.3|10511.1|10505.1|10511.2|10505.2|10505.7|10499.7|0
1655441100000|2022-06-17 04:45:00|10511.2|10505.2|10516.6|10510.6|10516.6|10510.6|10509.3|10503.3|0
1655441400000|2022-06-17 04:50:00|10516.5|10510.5|10516.5|10510.5|10516.6|10510.6|10512.9|10506.9|0
1655441700000|2022-06-17 04:55:00|10516.6|10510.6|10510.9|10504.9|10516.6|10510.6|10510.9|10504.9|0
1655442000000|2022-06-17 05:00:00|10512.7|10506.7|10512.9|10506.9|10516.5|10510.5|10510|10504|0
1655442300000|2022-06-17 05:05:00|10512.6|10506.6|10504.8|10498.8|10512.6|10506.6|10502.9|10496.9|0
1655442600000|2022-06-17 05:10:00|10506.6|10500.6|10507.7|10501.7|10510.2|10504.2|10506.6|10500.6|0
1655442900000|2022-06-17 05:15:00|10507.6|10501.6|10501.5|10495.5|10511.3|10505.3|10498.8|10492.8|0
1655443200000|2022-06-17 05:20:00|10500.6|10494.6|10506|10500|10507.9|10501.9|10498.8|10492.8|0
1655443500000|2022-06-17 05:25:00|10505.8|10499.8|10502.9|10496.9|10505.8|10499.8|10499.2|10493.2|0
1655443800000|2022-06-17 05:30:00|10503.7|10497.7|10499.4|10493.4|10508.4|10502.4|10497.5|10491.5|0
1655444100000|2022-06-17 05:35:00|10499.3|10493.3|10501.9|10495.9|10503.7|10497.7|10497.6|10491.6|0
1655444400000|2022-06-17 05:40:00|10501.8|10495.8|10494.4|10488.4|10503.4|10497.4|10492.6|10486.6|0
1655444700000|2022-06-17 05:45:00|10494.3|10488.3|10490.9|10484.9|10494.4|10488.4|10484.6|10478.6|0
1655445000000|2022-06-17 05:50:00|10491.8|10485.8|10490.9|10484.9|10492.7|10486.7|10487.2|10481.2|0
1655445300000|2022-06-17 05:55:00|10492.7|10486.7|10487.3|10481.3|10492.7|10486.7|10482.8|10476.8|0
1655445600000|2022-06-17 06:00:00|10516.3|10514.3|10514.8|10512.8|10544.8|10542.8|10514.3|10512.3|180
1655445900000|2022-06-17 06:05:00|10515.3|10513.3|10511.8|10509.8|10519.8|10517.8|10500.8|10498.8|121
1655446200000|2022-06-17 06:10:00|10510.8|10508.8|10489.3|10487.3|10510.8|10508.8|10483.3|10481.3|61
1655446500000|2022-06-17 06:15:00|10488.8|10486.8|10511.8|10509.8|10515.3|10513.3|10483.8|10481.8|87
1655446800000|2022-06-17 06:20:00|10512.3|10510.3|10519.3|10517.3|10519.3|10517.3|10502.8|10500.8|91
1655447100000|2022-06-17 06:25:00|10521.3|10519.3|10525.3|10523.3|10529.8|10527.8|10519.3|10517.3|75
1655447400000|2022-06-17 06:30:00|10524.8|10522.8|10524.8|10522.8|10531.8|10529.8|10520.3|10518.3|103
1655447700000|2022-06-17 06:35:00|10524.3|10522.3|10515.3|10513.3|10531.8|10529.8|10510.8|10508.8|115
1655448000000|2022-06-17 06:40:00|10513.8|10511.8|10514.8|10512.8|10522.8|10520.8|10512.3|10510.3|115
1655448300000|2022-06-17 06:45:00|10515.3|10513.3|10517.8|10515.8|10534.3|10532.3|10514.3|10512.3|126
1655448600000|2022-06-17 06:50:00|10517.3|10515.3|10502.8|10500.8|10524.8|10522.8|10488.8|10486.8|446
1655448900000|2022-06-17 06:55:00|10504.3|10502.3|10463.8|10461.8|10513.8|10511.8|10459.3|10457.3|1232
1655449200000|2022-06-17 07:00:00|10462.3|10460.3|10467.8|10465.8|10483.3|10481.3|10443.3|10441.3|2817
1655449500000|2022-06-17 07:05:00|10465.8|10463.8|10461.3|10459.3|10478.3|10476.3|10458.3|10456.3|849
1655449800000|2022-06-17 07:10:00|10460.8|10458.8|10444.8|10442.8|10461.8|10459.8|10430.8|10428.8|729
1655450100000|2022-06-17 07:15:00|10444.3|10442.3|10466.3|10464.3|10473.8|10471.8|10432.8|10430.8|707
1655450400000|2022-06-17 07:20:00|10465.8|10463.8|10494.3|10492.3|10495.8|10493.8|10456.3|10454.3|516
1655450700000|2022-06-17 07:25:00|10494.8|10492.8|10498.8|10496.8|10503.8|10501.8|10486.8|10484.8|547
1655451000000|2022-06-17 07:30:00|10499.3|10497.3|10482.8|10480.8|10501.3|10499.3|10482.3|10480.3|582
1655451300000|2022-06-17 07:35:00|10483.3|10481.3|10489.3|10487.3|10494.3|10492.3|10470.8|10468.8|783
1655451600000|2022-06-17 07:40:00|10489.9|10487.9|10472.9|10470.9|10490.4|10488.4|10438.9|10436.9|783
1655451900000|2022-06-17 07:45:00|10473.4|10471.4|10522.9|10520.9|10531.9|10529.9|10472.4|10470.4|764
1655452200000|2022-06-17 07:50:00|10521.9|10519.9|10518.9|10516.9|10534.9|10532.9|10516.4|10514.4|404
1655452500000|2022-06-17 07:55:00|10519.9|10517.9|10522.9|10520.9|10526.4|10524.4|10510.4|10508.4|293
1655452800000|2022-06-17 08:00:00|10523.4|10521.4|10534.9|10532.9|10541.9|10539.9|10517.9|10515.9|472
1655453100000|2022-06-17 08:05:00|10535.4|10533.4|10551.4|10549.4|10553.4|10551.4|10530.4|10528.4|344
1655453400000|2022-06-17 08:10:00|10551.9|10549.9|10552.9|10550.9|10553.4|10551.4|10543.9|10541.9|257
1655453700000|2022-06-17 08:15:00|10553.4|10551.4|10559.4|10557.4|10565.4|10563.4|10548.4|10546.4|317
1655454000000|2022-06-17 08:20:00|10559.9|10557.9|10562.4|10560.4|10565.4|10563.4|10553.4|10551.4|236
1655454300000|2022-06-17 08:25:00|10562.9|10560.9|10565.9|10563.9|10566.4|10564.4|10553.9|10551.9|198
1655454600000|2022-06-17 08:30:00|10565.4|10563.4|10581.9|10579.9|10583.9|10581.9|10564.4|10562.4|378
1655454900000|2022-06-17 08:35:00|10582.4|10580.4|10581.4|10579.4|10583.4|10581.4|10571.4|10569.4|356
1655455200000|2022-06-17 08:40:00|10580.9|10578.9|10579.9|10577.9|10588.4|10586.4|10575.4|10573.4|746
1655455500000|2022-06-17 08:45:00|10579.4|10577.4|10568.4|10566.4|10579.4|10577.4|10558.4|10556.4|301
1655455800000|2022-06-17 08:50:00|10567.9|10565.9|10555.9|10553.9|10568.4|10566.4|10550.4|10548.4|419
1655456100000|2022-06-17 08:55:00|10555.4|10553.4|10566.9|10564.9|10568.4|10566.4|10554.4|10552.4|307
1655456400000|2022-06-17 09:00:00|10567.4|10565.4|10574.4|10572.4|10580.9|10578.9|10564.4|10562.4|432
1655456700000|2022-06-17 09:05:00|10573.9|10571.9|10576.4|10574.4|10577.4|10575.4|10564.9|10562.9|379
1655457000000|2022-06-17 09:10:00|10576.9|10574.9|10590.4|10588.4|10593.9|10591.9|10574.9|10572.9|397
1655457300000|2022-06-17 09:15:00|10591.4|10589.4|10583.4|10581.4|10593.9|10591.9|10580.9|10578.9|242
1655457600000|2022-06-17 09:20:00|10582.9|10580.9|10576.4|10574.4|10586.9|10584.9|10572.4|10570.4|126
1655457900000|2022-06-17 09:25:00|10576.9|10574.9|10588.4|10586.4|10588.9|10586.9|10576.9|10574.9|241
1655458200000|2022-06-17 09:30:00|10588.9|10586.9|10579.9|10577.9|10592.4|10590.4|10577.9|10575.9|153
1655458500000|2022-06-17 09:35:00|10580.4|10578.4|10579.4|10577.4|10590.4|10588.4|10574.9|10572.9|398
1655458800000|2022-06-17 09:40:00|10578.9|10576.9|10554.9|10552.9|10578.9|10576.9|10547.4|10545.4|482
1655459100000|2022-06-17 09:45:00|10554.4|10552.4|10552.9|10550.9|10558.4|10556.4|10547.9|10545.9|238
1655459400000|2022-06-17 09:50:00|10552.4|10550.4|10568.9|10566.9|10572.9|10570.9|10551.4|10549.4|1153
1655459700000|2022-06-17 09:55:00|10568.4|10566.4|10568.4|10566.4|10577.4|10575.4|10559.4|10557.4|827
1655460000000|2022-06-17 10:00:00|10568.9|10566.9|10571.4|10569.4|10575.4|10573.4|10562.4|10560.4|234
1655460300000|2022-06-17 10:05:00|10570.9|10568.9|10564.9|10562.9|10576.4|10574.4|10559.4|10557.4|175
1655460600000|2022-06-17 10:10:00|10565.4|10563.4|10559.4|10557.4|10568.4|10566.4|10559.4|10557.4|154
1655460900000|2022-06-17 10:15:00|10558.9|10556.9|10567.4|10565.4|10567.9|10565.9|10550.9|10548.9|257
1655461200000|2022-06-17 10:20:00|10566.9|10564.9|10567.4|10565.4|10570.4|10568.4|10561.4|10559.4|153
1655461500000|2022-06-17 10:25:00|10567.9|10565.9|10555.4|10553.4|10567.9|10565.9|10551.4|10549.4|153
1655461800000|2022-06-17 10:30:00|10555.9|10553.9|10558.4|10556.4|10563.4|10561.4|10555.4|10553.4|152
1655462100000|2022-06-17 10:35:00|10557.9|10555.9|10573.4|10571.4|10575.4|10573.4|10557.4|10555.4|156
1655462400000|2022-06-17 10:40:00|10573.9|10571.9|10562.9|10560.9|10575.4|10573.4|10561.4|10559.4|186
1655462700000|2022-06-17 10:45:00|10562.4|10560.4|10552.4|10550.4|10562.4|10560.4|10548.4|10546.4|180
1655463000000|2022-06-17 10:50:00|10552.9|10550.9|10551.9|10549.9|10554.4|10552.4|10545.4|10543.4|107
1655463300000|2022-06-17 10:55:00|10551.4|10549.4|10545.9|10543.9|10554.4|10552.4|10543.4|10541.4|133
1655463600000|2022-06-17 11:00:00|10544.9|10542.9|10549.4|10547.4|10553.9|10551.9|10543.4|10541.4|252
1655463900000|2022-06-17 11:05:00|10548.9|10546.9|10563.4|10561.4|10565.4|10563.4|10548.4|10546.4|188
1655464200000|2022-06-17 11:10:00|10563.9|10561.9|10545.4|10543.4|10564.4|10562.4|10544.4|10542.4|118
1655464500000|2022-06-17 11:15:00|10546.4|10544.4|10544.4|10542.4|10553.4|10551.4|10539.4|10537.4|278
1655464800000|2022-06-17 11:20:00|10544.9|10542.9|10545.9|10543.9|10548.4|10546.4|10541.4|10539.4|572
1655465100000|2022-06-17 11:25:00|10545.4|10543.4|10552.4|10550.4|10553.9|10551.9|10539.4|10537.4|216
1655465400000|2022-06-17 11:30:00|10552.9|10550.9|10546.4|10544.4|10558.4|10556.4|10546.4|10544.4|259
1655465700000|2022-06-17 11:35:00|10547.4|10545.4|10539.9|10537.9|10547.4|10545.4|10532.9|10530.9|804
1655466000000|2022-06-17 11:40:00|10538.4|10536.4|10530.9|10528.9|10541.9|10539.9|10529.9|10527.9|104
1655466300000|2022-06-17 11:45:00|10530.4|10528.4|10519.9|10517.9|10530.4|10528.4|10519.9|10517.9|213
1655466600000|2022-06-17 11:50:00|10520.9|10518.9|10510.9|10508.9|10521.9|10519.9|10508.9|10506.9|223
1655466900000|2022-06-17 11:55:00|10510.4|10508.4|10517.9|10515.9|10520.9|10518.9|10508.4|10506.4|137
1655467200000|2022-06-17 12:00:00|10517.4|10515.4|10527.4|10525.4|10528.9|10526.9|10513.9|10511.9|166
1655467500000|2022-06-17 12:05:00|10527.9|10525.9|10531.9|10529.9|10532.9|10530.9|10523.4|10521.4|129
1655467800000|2022-06-17 12:10:00|10532.9|10530.9|10528.9|10526.9|10540.9|10538.9|10528.4|10526.4|157
1655468100000|2022-06-17 12:15:00|10528.4|10526.4|10535.9|10533.9|10536.9|10534.9|10524.9|10522.9|209
1655468400000|2022-06-17 12:20:00|10534.9|10532.9|10527.9|10525.9|10537.4|10535.4|10526.9|10524.9|164
1655468700000|2022-06-17 12:25:00|10528.4|10526.4|10520.9|10518.9|10528.9|10526.9|10520.4|10518.4|139
1655469000000|2022-06-17 12:30:00|10519.9|10517.9|10502.9|10500.9|10525.9|10523.9|10502.9|10500.9|266
1655469300000|2022-06-17 12:35:00|10502.4|10500.4|10504.4|10502.4|10506.9|10504.9|10498.9|10496.9|236
1655469600000|2022-06-17 12:40:00|10504.9|10502.9|10505.4|10503.4|10509.9|10507.9|10496.4|10494.4|167
1655469900000|2022-06-17 12:45:00|10504.9|10502.9|10483.4|10481.4|10506.9|10504.9|10481.9|10479.9|168
1655470200000|2022-06-17 12:50:00|10482.9|10480.9|10484.9|10482.9|10486.9|10484.9|10475.9|10473.9|216
1655470500000|2022-06-17 12:55:00|10484.4|10482.4|10469.9|10467.9|10486.4|10484.4|10467.9|10465.9|216
1655470800000|2022-06-17 13:00:00|10468.4|10466.4|10465.9|10463.9|10468.9|10466.9|10461.9|10459.9|203
1655471100000|2022-06-17 13:05:00|10466.4|10464.4|10451.9|10449.9|10467.4|10465.4|10450.9|10448.9|350
1655471400000|2022-06-17 13:10:00|10452.4|10450.4|10453.9|10451.9|10454.9|10452.9|10438.9|10436.9|356
1655471700000|2022-06-17 13:15:00|10453.4|10451.4|10452.9|10450.9|10456.9|10454.9|10448.9|10446.9|341
1655472000000|2022-06-17 13:20:00|10451.9|10449.9|10450.4|10448.4|10459.9|10457.9|10447.4|10445.4|221
1655472300000|2022-06-17 13:25:00|10450.9|10448.9|10445.4|10443.4|10459.9|10457.9|10445.4|10443.4|371
1655472600000|2022-06-17 13:30:00|10444.9|10442.9|10467.9|10465.9|10470.4|10468.4|10443.4|10441.4|458
1655472900000|2022-06-17 13:35:00|10467.4|10465.4|10470.9|10468.9|10478.4|10476.4|10464.4|10462.4|361
1655473200000|2022-06-17 13:40:00|10471.4|10469.4|10496.9|10494.9|10499.4|10497.4|10471.4|10469.4|402
1655473500000|2022-06-17 13:45:00|10496.4|10494.4|10487.9|10485.9|10497.4|10495.4|10481.9|10479.9|375
1655473800000|2022-06-17 13:50:00|10486.9|10484.9|10492.4|10490.4|10501.4|10499.4|10484.4|10482.4|284
1655474100000|2022-06-17 13:55:00|10492.9|10490.9|10481.9|10479.9|10498.9|10496.9|10479.9|10477.9|310
1655474400000|2022-06-17 14:00:00|10481.4|10479.4|10467.4|10465.4|10482.9|10480.9|10455.4|10453.4|431
1655474700000|2022-06-17 14:05:00|10467.9|10465.9|10460.9|10458.9|10471.4|10469.4|10458.9|10456.9|278
1655475000000|2022-06-17 14:10:00|10460|10458|10466|10464|10474.5|10472.5|10460|10458|302
1655475300000|2022-06-17 14:15:00|10465.5|10463.5|10456|10454|10468|10466|10446|10444|305
1655475600000|2022-06-17 14:20:00|10456.5|10454.5|10447|10445|10458.5|10456.5|10446|10444|565
1655475900000|2022-06-17 14:25:00|10446.5|10444.5|10444.5|10442.5|10456|10454|10440|10438|327
1655476200000|2022-06-17 14:30:00|10445|10443|10433|10431|10449.5|10447.5|10432|10430|408
1655476500000|2022-06-17 14:35:00|10432|10430|10435|10433|10439.5|10437.5|10424.5|10422.5|465
1655476800000|2022-06-17 14:40:00|10435.5|10433.5|10442.5|10440.5|10445.5|10443.5|10427.5|10425.5|360
1655477100000|2022-06-17 14:45:00|10442|10440|10433|10431|10444|10442|10428|10426|369
1655477400000|2022-06-17 14:50:00|10432.5|10430.5|10444|10442|10444|10442|10431.5|10429.5|369
1655477700000|2022-06-17 14:55:00|10443.5|10441.5|10434|10432|10449|10447|10434|10432|534
1655478000000|2022-06-17 15:00:00|10433|10431|10440|10438|10446.5|10444.5|10424|10422|548
1655478300000|2022-06-17 15:05:00|10439.5|10437.5|10458.5|10456.5|10458.5|10456.5|10438|10436|560
1655478600000|2022-06-17 15:10:00|10458|10456|10443.5|10441.5|10459|10457|10441|10439|274
1655478900000|2022-06-17 15:15:00|10442.5|10440.5|10463|10461|10464.5|10462.5|10440.5|10438.5|1292
1655479200000|2022-06-17 15:20:00|10462|10460|10459.5|10457.5|10464|10462|10449.5|10447.5|811
1655479500000|2022-06-17 15:25:00|10460|10458|10445|10443|10461.5|10459.5|10443|10441|1577
1655479800000|2022-06-17 15:30:00|10446.5|10444.5|10433.5|10431.5|10467.5|10465.5|10433.5|10431.5|1532
1655480100000|2022-06-17 15:35:00|10434|10432|10433.5|10431.5|10440|10438|10417|10415|571
1655480400000|2022-06-17 15:40:00|10434.5|10432.5|10411|10409|10442.5|10440.5|10411|10409|414
1655480700000|2022-06-17 15:45:00|10410.5|10408.5|10400|10398|10410.5|10408.5|10396.5|10394.5|365
1655481000000|2022-06-17 15:50:00|10399.5|10397.5|10395.5|10393.5|10402.5|10400.5|10388|10386|550
1655481300000|2022-06-17 15:55:00|10393.5|10391.5|10400.5|10398.5|10410.5|10408.5|10390.5|10388.5|55
1655481600000|2022-06-17 16:00:00|10399.5|10397.5|10407|10405|10407|10405|10394|10392|39
1655481900000|2022-06-17 16:05:00|10406.5|10404.5|10412.5|10410.5|10420.5|10418.5|10400.5|10398.5|69
1655482200000|2022-06-17 16:10:00|10412|10410|10419.5|10417.5|10421.5|10419.5|10407|10405|37
1655482500000|2022-06-17 16:15:00|10420|10418|10411|10409|10422.5|10420.5|10407|10405|45
1655482800000|2022-06-17 16:20:00|10411.5|10409.5|10422.5|10420.5|10423.5|10421.5|10407.5|10405.5|65
1655483100000|2022-06-17 16:25:00|10423|10421|10421.5|10419.5|10428.5|10426.5|10417|10415|32
1655483400000|2022-06-17 16:30:00|10422|10420|10422.5|10420.5|10428|10426|10414|10412|18
1655483700000|2022-06-17 16:35:00|10422|10420|10435|10433|10435.5|10433.5|10418|10416|33
1655484000000|2022-06-17 16:40:00|10434.5|10432.5|10432.5|10430.5|10438|10436|10420|10418|35
1655484300000|2022-06-17 16:45:00|10431.5|10429.5|10437|10435|10439|10437|10425|10423|28
1655484600000|2022-06-17 16:50:00|10436.5|10434.5|10418.5|10416.5|10437.5|10435.5|10415|10413|39
1655484900000|2022-06-17 16:55:00|10419|10417|10428.5|10426.5|10432|10430|10419|10417|17
1655485200000|2022-06-17 17:00:00|10429|10427|10440.5|10438.5|10440.5|10438.5|10424|10422|32
1655485500000|2022-06-17 17:05:00|10440|10438|10463.5|10461.5|10464.5|10462.5|10439.5|10437.5|76
1655485800000|2022-06-17 17:10:00|10464|10462|10473.5|10471.5|10474.5|10472.5|10456.5|10454.5|65
1655486100000|2022-06-17 17:15:00|10474|10472|10466|10464|10474|10472|10462.5|10460.5|24
1655486400000|2022-06-17 17:20:00|10464.5|10462.5|10462|10460|10464.5|10462.5|10457|10455|37
1655486700000|2022-06-17 17:25:00|10460.5|10458.5|10452|10450|10460.5|10458.5|10449.5|10447.5|24
1655487000000|2022-06-17 17:30:00|10452.5|10450.5|10454|10452|10455.5|10453.5|10447|10445|14
1655487300000|2022-06-17 17:35:00|10452|10450|10441.5|10439.5|10453.5|10451.5|10441.5|10439.5|66
1655487600000|2022-06-17 17:40:00|10442.5|10440.5|10450|10448|10454.5|10452.5|10442.5|10440.5|56
1655487900000|2022-06-17 17:45:00|10449.5|10447.5|10438.5|10436.5|10449.5|10447.5|10432.5|10430.5|25
1655488200000|2022-06-17 17:50:00|10439|10437|10435|10433|10441.5|10439.5|10433|10431|21
1655488500000|2022-06-17 17:55:00|10435.5|10433.5|10435.5|10433.5|10444|10442|10435.5|10433.5|14
1655488800000|2022-06-17 18:00:00|10436|10434|10446|10444|10446.5|10444.5|10434.5|10432.5|19
1655489100000|2022-06-17 18:05:00|10446.5|10444.5|10449.5|10447.5|10450|10448|10440|10438|37
1655489400000|2022-06-17 18:10:00|10450|10448|10453|10451|10453|10451|10442|10440|7
1655489700000|2022-06-17 18:15:00|10452.5|10450.5|10457|10455|10459.5|10457.5|10451.5|10449.5|12
1655490000000|2022-06-17 18:20:00|10456.5|10454.5|10459|10457|10465|10463|10456|10454|7
1655490300000|2022-06-17 18:25:00|10459.5|10457.5|10451.5|10449.5|10460.5|10458.5|10450.5|10448.5|4
1655490600000|2022-06-17 18:30:00|10451|10449|10440.5|10438.5|10451|10449|10437|10435|2
1655490900000|2022-06-17 18:35:00|10442|10440|10462|10460|10462|10460|10442|10440|27
1655491200000|2022-06-17 18:40:00|10462.5|10460.5|10455|10453|10468|10466|10455|10453|3
1655491500000|2022-06-17 18:45:00|10455.5|10453.5|10452|10450|10458|10456|10451.5|10449.5|2
1655491800000|2022-06-17 18:50:00|10451.5|10449.5|10449.5|10447.5|10454|10452|10447.5|10445.5|10
1655492100000|2022-06-17 18:55:00|10450|10448|10452|10450|10456|10454|10443.5|10441.5|10
1655492400000|2022-06-17 19:00:00|10452.5|10450.5|10453.5|10451.5|10464|10462|10450|10448|12
1655492700000|2022-06-17 19:05:00|10454|10452|10450|10448|10457|10455|10448.5|10446.5|3
1655493000000|2022-06-17 19:10:00|10450.5|10448.5|10430|10428|10450.5|10448.5|10429|10427|15
1655493300000|2022-06-17 19:15:00|10430.5|10428.5|10439|10437|10440.5|10438.5|10429|10427|11
1655493600000|2022-06-17 19:20:00|10438.5|10436.5|10460|10458|10462.5|10460.5|10438.5|10436.5|13
1655493900000|2022-06-17 19:25:00|10460.5|10458.5|10463|10461|10466.5|10464.5|10458|10456|25
1655494200000|2022-06-17 19:30:00|10463.5|10461.5|10451|10449|10465|10463|10447|10445|20
1655494500000|2022-06-17 19:35:00|10449.5|10447.5|10459|10457|10459|10457|10449.5|10447.5|28
1655494800000|2022-06-17 19:40:00|10458.5|10456.5|10443.5|10441.5|10458.5|10456.5|10440|10438|27
1655495100000|2022-06-17 19:45:00|10442.5|10440.5|10430|10428|10443.5|10441.5|10425|10423|75
1655495400000|2022-06-17 19:50:00|10429.5|10427.5|10417|10415|10433|10431|10411|10409|99
1655495700000|2022-06-17 19:55:00|10417.5|10415.5|10423.8|10417.8|10432.5|10430.5|10412|10410|73
1655496000000|2022-06-17 20:00:00|10426.1|10420.1|10441.9|10435.9|10442.2|10436.2|10424.7|10418.7|2300
1655496300000|2022-06-17 20:05:00|10442.2|10436.2|10441.1|10435.1|10444.1|10438.1|10438.4|10432.4|0
1655496600000|2022-06-17 20:10:00|10440.9|10434.9|10431.8|10425.8|10441.9|10435.9|10428.9|10422.9|0
1655496900000|2022-06-17 20:15:00|10431.4|10425.4|10434.5|10428.5|10435.3|10429.3|10431.4|10425.4|0
1655497200000|2022-06-17 20:20:00|10434.6|10428.6|10441.5|10435.5|10441.9|10435.9|10434.6|10428.6|0
1655497500000|2022-06-17 20:25:00|10441.1|10435.1|10440.9|10434.9|10443.7|10437.7|10438.7|10432.7|0
1655497800000|2022-06-17 20:30:00|10440.8|10434.8|10442.6|10436.6|10443.3|10437.3|10438.7|10432.7|0
1655498100000|2022-06-17 20:35:00|10441.7|10435.7|10441.5|10435.5|10442.6|10436.6|10439.5|10433.5|0
1655498400000|2022-06-17 20:40:00|10442|10436|10442.6|10436.6|10443.3|10437.3|10440.4|10434.4|0
1655498700000|2022-06-17 20:45:00|10442.4|10436.4|10437.1|10431.1|10442.8|10436.8|10437.1|10431.1|0
1655499000000|2022-06-17 20:50:00|10436.9|10430.9|10438|10432|10438.7|10432.7|10434.9|10428.9|0
1655499300000|2022-06-17 20:55:00|10438.4|10432.4|10437.8|10431.8|10439.5|10433.5|10435.5|10429.5|0
1655499600000|2022-06-17 21:00:00|10439|10433|10439|10433|10439|10433|10439|10433|0
1655676000000|2022-06-19 22:00:00|10451.2|10445.2|10450.1|10444.1|10460.4|10454.4|10448.6|10442.6|0
1655676300000|2022-06-19 22:05:00|10450.3|10444.3|10435.6|10429.6|10450.3|10444.3|10435.4|10429.4|0
1655676600000|2022-06-19 22:10:00|10435.8|10429.8|10441.9|10435.9|10442.3|10436.3|10435.3|10429.3|0
1655676900000|2022-06-19 22:15:00|10442.3|10436.3|10445.2|10439.2|10447.8|10441.8|10441.6|10435.6|0
1655677200000|2022-06-19 22:20:00|10445.4|10439.4|10444.8|10438.8|10445.4|10439.4|10438.3|10432.3|0
1655677500000|2022-06-19 22:25:00|10445|10439|10448.9|10442.9|10452|10446|10445|10439|0
1655677800000|2022-06-19 22:30:00|10449|10443|10452.7|10446.7|10455.1|10449.1|10448.1|10442.1|0
1655678100000|2022-06-19 22:35:00|10452.5|10446.5|10460.4|10454.4|10461.1|10455.1|10452|10446|0
1655678400000|2022-06-19 22:40:00|10460.2|10454.2|10458.9|10452.9|10461.5|10455.5|10457.3|10451.3|0
1655678700000|2022-06-19 22:45:00|10458.4|10452.4|10458|10452|10460.9|10454.9|10457.6|10451.6|0
1655679000000|2022-06-19 22:50:00|10457.6|10451.6|10458.9|10452.9|10461.1|10455.1|10457.6|10451.6|0
1655679300000|2022-06-19 22:55:00|10459.3|10453.3|10461.3|10455.3|10461.5|10455.5|10458|10452|0
1655679600000|2022-06-19 23:00:00|10461.1|10455.1|10457.8|10451.8|10461.5|10455.5|10457.4|10451.4|0
1655679900000|2022-06-19 23:05:00|10457.7|10451.7|10456.7|10450.7|10459.2|10453.2|10454.5|10448.5|0
1655680200000|2022-06-19 23:10:00|10456.6|10450.6|10455.2|10449.2|10457.9|10451.9|10454.3|10448.3|0
1655680500000|2022-06-19 23:15:00|10455|10449|10455.4|10449.4|10455.9|10449.9|10451.7|10445.7|0
1655680800000|2022-06-19 23:20:00|10455.2|10449.2|10455.9|10449.9|10456.5|10450.5|10452.8|10446.8|0
1655681100000|2022-06-19 23:25:00|10455.7|10449.7|10459.2|10453.2|10460.8|10454.8|10455.7|10449.7|0
1655681400000|2022-06-19 23:30:00|10459|10453|10459.2|10453.2|10460.3|10454.3|10456.3|10450.3|0
1655681700000|2022-06-19 23:35:00|10459.4|10453.4|10457|10451|10461|10455|10455.6|10449.6|0
1655682000000|2022-06-19 23:40:00|10456.8|10450.8|10458.3|10452.3|10459.6|10453.6|10456.5|10450.5|0
1655682300000|2022-06-19 23:45:00|10458.7|10452.7|10463.6|10457.6|10464|10458|10458.1|10452.1|0
1655682600000|2022-06-19 23:50:00|10463.8|10457.8|10466.7|10460.7|10468.5|10462.5|10463.8|10457.8|0
1655682900000|2022-06-19 23:55:00|10467.1|10461.1|10465.2|10459.2|10467.4|10461.4|10463.8|10457.8|0
1655683200000|2022-06-20 00:00:00|10464.9|10458.9|10449|10443|10465.8|10459.8|10449|10443|0
1655683500000|2022-06-20 00:05:00|10448.6|10442.6|10449|10443|10452.1|10446.1|10445|10439|0
1655683800000|2022-06-20 00:10:00|10449.2|10443.2|10438.9|10432.9|10449.2|10443.2|10436.2|10430.2|0
1655684100000|2022-06-20 00:15:00|10439.1|10433.1|10434.2|10428.2|10439.1|10433.1|10419.8|10413.8|0
1655684400000|2022-06-20 00:20:00|10433.3|10427.3|10437|10431|10437.9|10431.9|10427|10421|0
1655684700000|2022-06-20 00:25:00|10437.9|10431.9|10434.4|10428.4|10443.3|10437.3|10434.4|10428.4|0
1655685000000|2022-06-20 00:30:00|10432.6|10426.6|10441.6|10435.6|10441.6|10435.6|10432.6|10426.6|0
1655685300000|2022-06-20 00:35:00|10440.7|10434.7|10439.9|10433.9|10443.4|10437.4|10438.9|10432.9|0
1655685600000|2022-06-20 00:40:00|10439.8|10433.8|10441.7|10435.7|10445.2|10439.2|10438|10432|0
1655685900000|2022-06-20 00:45:00|10441.6|10435.6|10439.9|10433.9|10443.5|10437.5|10438|10432|0
1655686200000|2022-06-20 00:50:00|10440.8|10434.8|10436.2|10430.2|10441.7|10435.7|10436.2|10430.2|0
1655686500000|2022-06-20 00:55:00|10435.3|10429.3|10425.2|10419.2|10439.8|10433.8|10423.4|10417.4|0
1655686800000|2022-06-20 01:00:00|10424.3|10418.3|10427.2|10421.2|10428|10422|10421.7|10415.7|0
1655687100000|2022-06-20 01:05:00|10427.1|10421.1|10425.4|10419.4|10427.1|10421.1|10421.7|10415.7|0
1655687400000|2022-06-20 01:10:00|10425.3|10419.3|10423.6|10417.6|10425.4|10419.4|10419.9|10413.9|0
1655687700000|2022-06-20 01:15:00|10421.8|10415.8|10409|10403|10421.8|10415.8|10408.9|10402.9|0
1655688000000|2022-06-20 01:20:00|10408.9|10402.9|10405.3|10399.3|10410.8|10404.8|10403.5|10397.5|0
1655688300000|2022-06-20 01:25:00|10403.6|10397.6|10401.7|10395.7|10408.1|10402.1|10399.8|10393.8|0
1655688600000|2022-06-20 01:30:00|10401.6|10395.6|10385.2|10379.2|10401.6|10395.6|10385.1|10379.1|0
1655688900000|2022-06-20 01:35:00|10385.1|10379.1|10382.5|10376.5|10392.4|10386.4|10379.8|10373.8|0
1655689200000|2022-06-20 01:40:00|10383.3|10377.3|10388.9|10382.9|10390.6|10384.6|10379.7|10373.7|0
1655689500000|2022-06-20 01:45:00|10389|10383|10392.4|10386.4|10396.2|10390.2|10389|10383|0
1655689800000|2022-06-20 01:50:00|10394.2|10388.2|10383.3|10377.3|10394.2|10388.2|10377.8|10371.8|0
1655690100000|2022-06-20 01:55:00|10383.2|10377.2|10381.8|10375.8|10386.9|10380.9|10377.9|10371.9|0
1655690400000|2022-06-20 02:00:00|10383.5|10377.5|10389|10383|10390.8|10384.8|10381.8|10375.8|0
1655690700000|2022-06-20 02:05:00|10388.9|10382.9|10396.3|10390.3|10396.3|10390.3|10387.1|10381.1|0
1655691000000|2022-06-20 02:10:00|10396.2|10390.2|10394.4|10388.4|10398.1|10392.1|10392.6|10386.6|0
1655691300000|2022-06-20 02:15:00|10392.7|10386.7|10390.8|10384.8|10394.5|10388.5|10389|10383|0
1655691600000|2022-06-20 02:20:00|10389|10383|10389|10383|10392.6|10386.6|10385.4|10379.4|0
1655691900000|2022-06-20 02:25:00|10387.2|10381.2|10380|10374|10387.2|10381.2|10378.1|10372.1|0
1655692200000|2022-06-20 02:30:00|10379.9|10373.9|10394.5|10388.5|10394.5|10388.5|10379.9|10373.9|0
1655692500000|2022-06-20 02:35:00|10394.4|10388.4|10398.1|10392.1|10398.1|10392.1|10392.6|10386.6|0
1655692800000|2022-06-20 02:40:00|10396.3|10390.3|10405.5|10399.5|10405.5|10399.5|10394.5|10388.5|0
1655693100000|2022-06-20 02:45:00|10406.4|10400.4|10402.7|10396.7|10407.3|10401.3|10400|10394|0
1655693400000|2022-06-20 02:50:00|10403.6|10397.6|10405.5|10399.5|10409.2|10403.2|10401.8|10395.8|0
1655693700000|2022-06-20 02:55:00|10404.6|10398.6|10405.5|10399.5|10409.1|10403.1|10403.6|10397.6|0
1655694000000|2022-06-20 03:00:00|10406.4|10400.4|10411.9|10405.9|10412.8|10406.8|10405.5|10399.5|0
1655694300000|2022-06-20 03:05:00|10412.8|10406.8|10407.4|10401.4|10412.9|10406.9|10407.4|10401.4|0
1655694600000|2022-06-20 03:10:00|10407.3|10401.3|10412.8|10406.8|10412.8|10406.8|10405.6|10399.6|0
1655694900000|2022-06-20 03:15:00|10411|10405|10407.3|10401.3|10412.8|10406.8|10405.5|10399.5|0
1655695200000|2022-06-20 03:20:00|10406.4|10400.4|10403.7|10397.7|10407.3|10401.3|10402.8|10396.8|0
1655695500000|2022-06-20 03:25:00|10401.9|10395.9|10405.5|10399.5|10405.6|10399.6|10401|10395|0
1655695800000|2022-06-20 03:30:00|10403.7|10397.7|10411|10405|10412.8|10406.8|10403.7|10397.7|0
1655696100000|2022-06-20 03:35:00|10411.9|10405.9|10422|10416|10423.8|10417.8|10411|10405|0
1655696400000|2022-06-20 03:40:00|10423.8|10417.8|10418.3|10412.3|10425.6|10419.6|10417.4|10411.4|0
1655696700000|2022-06-20 03:45:00|10418.4|10412.4|10420.1|10414.1|10420.2|10414.2|10416.6|10410.6|0
1655697000000|2022-06-20 03:50:00|10418.3|10412.3|10418.3|10412.3|10420.1|10414.1|10414.7|10408.7|0
1655697300000|2022-06-20 03:55:00|10418.4|10412.4|10420.3|10414.3|10424|10418|10418.3|10412.3|0
1655697600000|2022-06-20 04:00:00|10419.4|10413.4|10415.8|10409.8|10420.3|10414.3|10414.9|10408.9|0
1655697900000|2022-06-20 04:05:00|10416.7|10410.7|10415.8|10409.8|10416.8|10410.8|10414.9|10408.9|0
1655698200000|2022-06-20 04:10:00|10414.9|10408.9|10411.3|10405.3|10415.8|10409.8|10411.2|10405.2|0
1655698500000|2022-06-20 04:15:00|10412.2|10406.2|10414.9|10408.9|10416.8|10410.8|10411.3|10405.3|0
1655698800000|2022-06-20 04:20:00|10415|10409|10415|10409|10416.8|10410.8|10413.2|10407.2|0
1655699100000|2022-06-20 04:25:00|10415.9|10409.9|10414.9|10408.9|10416.8|10410.8|10413.1|10407.1|0
1655699400000|2022-06-20 04:30:00|10415|10409|10414.8|10408.8|10416.8|10410.8|10413.1|10407.1|0
1655699700000|2022-06-20 04:35:00|10413|10407|10416.7|10410.7|10416.7|10410.7|10413|10407|0
1655700000000|2022-06-20 04:40:00|10416.6|10410.6|10414.8|10408.8|10416.6|10410.6|10413|10407|0
1655700300000|2022-06-20 04:45:00|10414.9|10408.9|10411.2|10405.2|10414.9|10408.9|10411.2|10405.2|0
1655700600000|2022-06-20 04:50:00|10413|10407|10404.4|10398.4|10413|10407|10404.4|10398.4|0
1655700900000|2022-06-20 04:55:00|10402.6|10396.6|10397.3|10391.3|10402.6|10396.6|10397.2|10391.2|0
1655701200000|2022-06-20 05:00:00|10397.2|10391.2|10399|10393|10402.7|10396.7|10395.5|10389.5|0
1655701500000|2022-06-20 05:05:00|10397.2|10391.2|10404.5|10398.5|10404.5|10398.5|10397.2|10391.2|0
1655701800000|2022-06-20 05:10:00|10404.4|10398.4|10401.3|10395.3|10404.5|10398.5|10398.6|10392.6|0
1655702100000|2022-06-20 05:15:00|10400.4|10394.4|10397.7|10391.7|10403.1|10397.1|10396.8|10390.8|0
1655702400000|2022-06-20 05:20:00|10396.8|10390.8|10404.8|10398.8|10409.3|10403.3|10394|10388|0
1655702700000|2022-06-20 05:25:00|10405.7|10399.7|10401.2|10395.2|10405.7|10399.7|10400.2|10394.2|0
1655703000000|2022-06-20 05:30:00|10402.1|10396.1|10402|10396|10403.9|10397.9|10400.3|10394.3|0
1655703300000|2022-06-20 05:35:00|10402.1|10396.1|10408.5|10402.5|10408.8|10402.8|10402|10396|0
1655703600000|2022-06-20 05:40:00|10410.2|10404.2|10412.6|10406.6|10413.5|10407.5|10406.3|10400.3|0
1655703900000|2022-06-20 05:45:00|10411.7|10405.7|10413.7|10407.7|10415.5|10409.5|10410.8|10404.8|0
1655704200000|2022-06-20 05:50:00|10412.8|10406.8|10415.5|10409.5|10415.5|10409.5|10411.9|10405.9|0
1655704500000|2022-06-20 05:55:00|10417.3|10411.3|10419.2|10413.2|10422.8|10416.8|10417.3|10411.3|0
1655704800000|2022-06-20 06:00:00|10423.5|10421.5|10427|10425|10430|10428|10414.5|10412.5|74
1655705100000|2022-06-20 06:05:00|10428|10426|10429|10427|10433|10431|10418.5|10416.5|27
1655705400000|2022-06-20 06:10:00|10426|10424|10429.5|10427.5|10430|10428|10418|10416|19
1655705700000|2022-06-20 06:15:00|10430|10428|10440.5|10438.5|10442|10440|10425|10423|67
1655706000000|2022-06-20 06:20:00|10440|10438|10447.5|10445.5|10448.5|10446.5|10439.5|10437.5|22
1655706300000|2022-06-20 06:25:00|10448|10446|10437|10435|10448|10446|10433.5|10431.5|33
1655706600000|2022-06-20 06:30:00|10436.5|10434.5|10444|10442|10444|10442|10435|10433|24
1655706900000|2022-06-20 06:35:00|10444.5|10442.5|10439|10437|10449|10447|10438|10436|25
1655707200000|2022-06-20 06:40:00|10438.5|10436.5|10422|10420|10438.5|10436.5|10418.5|10416.5|38
1655707500000|2022-06-20 06:45:00|10422.5|10420.5|10432|10430|10437|10435|10422.5|10420.5|43
1655707800000|2022-06-20 06:50:00|10431.5|10429.5|10436|10434|10440|10438|10430|10428|11
1655708100000|2022-06-20 06:55:00|10436.5|10434.5|10446.5|10444.5|10446.5|10444.5|10429|10427|78
1655708400000|2022-06-20 07:00:00|10456.5|10454.5|10454.5|10452.5|10460.5|10458.5|10440|10438|576
1655708700000|2022-06-20 07:05:00|10455|10453|10435.5|10433.5|10462.5|10460.5|10435.5|10433.5|260
1655709000000|2022-06-20 07:10:00|10435|10433|10428.5|10426.5|10440|10438|10420.5|10418.5|537
1655709300000|2022-06-20 07:15:00|10429.5|10427.5|10403.5|10401.5|10431.5|10429.5|10392.5|10390.5|266
1655709600000|2022-06-20 07:20:00|10403|10401|10424.5|10422.5|10427|10425|10398.5|10396.5|268
1655709900000|2022-06-20 07:25:00|10424|10422|10429|10427|10435.5|10433.5|10419.5|10417.5|197
1655710200000|2022-06-20 07:30:00|10429.5|10427.5|10426|10424|10437.5|10435.5|10414.5|10412.5|314
1655710500000|2022-06-20 07:35:00|10424.5|10422.5|10424.5|10422.5|10429.5|10427.5|10419|10417|254
1655710800000|2022-06-20 07:40:00|10423.1|10421.1|10425.1|10423.1|10428.6|10426.6|10417.6|10415.6|166
1655711100000|2022-06-20 07:45:00|10426.1|10424.1|10421.1|10419.1|10431.6|10429.6|10418.6|10416.6|153
1655711400000|2022-06-20 07:50:00|10421.6|10419.6|10433.1|10431.1|10436.6|10434.6|10421.6|10419.6|146
1655711700000|2022-06-20 07:55:00|10432.6|10430.6|10432.1|10430.1|10443.6|10441.6|10428.1|10426.1|144
1655712000000|2022-06-20 08:00:00|10432.6|10430.6|10434.6|10432.6|10435.6|10433.6|10424.6|10422.6|181
1655712300000|2022-06-20 08:05:00|10434.1|10432.1|10439.1|10437.1|10448.1|10446.1|10431.1|10429.1|249
1655712600000|2022-06-20 08:10:00|10439.6|10437.6|10436.1|10434.1|10442.6|10440.6|10429.6|10427.6|173
1655712900000|2022-06-20 08:15:00|10437.1|10435.1|10432.1|10430.1|10439.1|10437.1|10428.1|10426.1|186
1655713200000|2022-06-20 08:20:00|10432.6|10430.6|10430.1|10428.1|10435.1|10433.1|10417.6|10415.6|338
1655713500000|2022-06-20 08:25:00|10429.1|10427.1|10423.1|10421.1|10430.1|10428.1|10420.1|10418.1|102
1655713800000|2022-06-20 08:30:00|10422.6|10420.6|10429.1|10427.1|10431.1|10429.1|10416.1|10414.1|134
1655714100000|2022-06-20 08:35:00|10428.6|10426.6|10430.1|10428.1|10433.1|10431.1|10422.1|10420.1|181
1655714400000|2022-06-20 08:40:00|10430.6|10428.6|10432.1|10430.1|10438.1|10436.1|10429.1|10427.1|125
1655714700000|2022-06-20 08:45:00|10431.6|10429.6|10449.1|10447.1|10449.1|10447.1|10431.1|10429.1|88
1655715000000|2022-06-20 08:50:00|10448.6|10446.6|10438.1|10436.1|10452.1|10450.1|10438.1|10436.1|102
1655715300000|2022-06-20 08:55:00|10438.6|10436.6|10448.1|10446.1|10450.1|10448.1|10431.1|10429.1|211
1655715600000|2022-06-20 09:00:00|10447.6|10445.6|10429.6|10427.6|10447.6|10445.6|10428.1|10426.1|167
1655715900000|2022-06-20 09:05:00|10430.1|10428.1|10425.1|10423.1|10430.1|10428.1|10420.1|10418.1|163
1655716200000|2022-06-20 09:10:00|10425.6|10423.6|10418.1|10416.1|10427.1|10425.1|10409.1|10407.1|228
1655716500000|2022-06-20 09:15:00|10417.6|10415.6|10439.1|10437.1|10439.6|10437.6|10417.1|10415.1|200
1655716800000|2022-06-20 09:20:00|10439.6|10437.6|10440.1|10438.1|10444.1|10442.1|10433.1|10431.1|162
1655717100000|2022-06-20 09:25:00|10441.1|10439.1|10437.1|10435.1|10448.6|10446.6|10436.1|10434.1|144
1655717400000|2022-06-20 09:30:00|10436.6|10434.6|10424.1|10422.1|10443.1|10441.1|10421.1|10419.1|308
1655717700000|2022-06-20 09:35:00|10423.6|10421.6|10414.1|10412.1|10423.6|10421.6|10414.1|10412.1|189
1655718000000|2022-06-20 09:40:00|10413.1|10411.1|10415.1|10413.1|10423.1|10421.1|10413.1|10411.1|87
1655718300000|2022-06-20 09:45:00|10415.6|10413.6|10421.1|10419.1|10423.1|10421.1|10414.1|10412.1|105
1655718600000|2022-06-20 09:50:00|10420.1|10418.1|10415.1|10413.1|10420.1|10418.1|10414.6|10412.6|102
1655718900000|2022-06-20 09:55:00|10416.1|10414.1|10428.1|10426.1|10428.6|10426.6|10416.1|10414.1|85
1655719200000|2022-06-20 10:00:00|10429.1|10427.1|10433.1|10431.1|10439.6|10437.6|10428.6|10426.6|81
1655719500000|2022-06-20 10:05:00|10433.6|10431.6|10445.1|10443.1|10447.6|10445.6|10433.6|10431.6|105
1655719800000|2022-06-20 10:10:00|10445.6|10443.6|10447.1|10445.1|10448.1|10446.1|10442.6|10440.6|68
1655720100000|2022-06-20 10:15:00|10446.6|10444.6|10447.6|10445.6|10450.1|10448.1|10441.1|10439.1|92
1655720400000|2022-06-20 10:20:00|10447.1|10445.1|10449.6|10447.6|10452.1|10450.1|10444.1|10442.1|157
1655720700000|2022-06-20 10:25:00|10450.1|10448.1|10445.1|10443.1|10451.1|10449.1|10444.6|10442.6|86
1655721000000|2022-06-20 10:30:00|10444.6|10442.6|10450.1|10448.1|10450.1|10448.1|10443.6|10441.6|145
1655721300000|2022-06-20 10:35:00|10448.1|10446.1|10447.1|10445.1|10450.1|10448.1|10443.6|10441.6|108
1655721600000|2022-06-20 10:40:00|10446.6|10444.6|10440.1|10438.1|10448.1|10446.1|10439.1|10437.1|112
1655721900000|2022-06-20 10:45:00|10440.6|10438.6|10442.6|10440.6|10445.1|10443.1|10439.6|10437.6|199
1655722200000|2022-06-20 10:50:00|10443.1|10441.1|10447.6|10445.6|10448.6|10446.6|10443.1|10441.1|51
1655722500000|2022-06-20 10:55:00|10448.1|10446.1|10439.6|10437.6|10448.6|10446.6|10439.6|10437.6|82
1655722800000|2022-06-20 11:00:00|10440.1|10438.1|10436.1|10434.1|10446.1|10444.1|10436.1|10434.1|96
1655723100000|2022-06-20 11:05:00|10436.6|10434.6|10433.6|10431.6|10437.6|10435.6|10431.1|10429.1|107
1655723400000|2022-06-20 11:10:00|10433.1|10431.1|10437.1|10435.1|10440.6|10438.6|10431.1|10429.1|78
1655723700000|2022-06-20 11:15:00|10437.6|10435.6|10440.6|10438.6|10442.1|10440.1|10436.6|10434.6|44
1655724000000|2022-06-20 11:20:00|10441.1|10439.1|10435.6|10433.6|10441.1|10439.1|10434.6|10432.6|46
1655724300000|2022-06-20 11:25:00|10436.1|10434.1|10439.1|10437.1|10441.1|10439.1|10435.6|10433.6|144
1655724600000|2022-06-20 11:30:00|10438.6|10436.6|10445.6|10443.6|10446.1|10444.1|10438.1|10436.1|41
1655724900000|2022-06-20 11:35:00|10446.1|10444.1|10442.1|10440.1|10448.1|10446.1|10441.1|10439.1|71
1655725200000|2022-06-20 11:40:00|10441.9|10439.9|10450.9|10448.9|10450.9|10448.9|10440.4|10438.4|72
1655725500000|2022-06-20 11:45:00|10451.4|10449.4|10451.9|10449.9|10452.9|10450.9|10448.9|10446.9|84
1655725800000|2022-06-20 11:50:00|10451.4|10449.4|10453.9|10451.9|10453.9|10451.9|10448.9|10446.9|145
1655726100000|2022-06-20 11:55:00|10454.4|10452.4|10452.9|10450.9|10454.4|10452.4|10451.4|10449.4|136
1655726400000|2022-06-20 12:00:00|10452.4|10450.4|10447.9|10445.9|10452.9|10450.9|10444.4|10442.4|267
1655726700000|2022-06-20 12:05:00|10447.4|10445.4|10456.9|10454.9|10458.9|10456.9|10446.9|10444.9|160
1655727000000|2022-06-20 12:10:00|10457.4|10455.4|10457.9|10455.9|10462.9|10460.9|10457.4|10455.4|183
1655727300000|2022-06-20 12:15:00|10457.4|10455.4|10450.4|10448.4|10459.9|10457.9|10448.4|10446.4|85
1655727600000|2022-06-20 12:20:00|10449.9|10447.9|10456.9|10454.9|10457.4|10455.4|10447.4|10445.4|103
1655727900000|2022-06-20 12:25:00|10456.4|10454.4|10458.9|10456.9|10459.4|10457.4|10451.9|10449.9|118
1655728200000|2022-06-20 12:30:00|10458.4|10456.4|10450.9|10448.9|10459.9|10457.9|10449.9|10447.9|117
1655728500000|2022-06-20 12:35:00|10449.9|10447.9|10447.9|10445.9|10449.9|10447.9|10443.9|10441.9|115
1655728800000|2022-06-20 12:40:00|10448.4|10446.4|10459.9|10457.9|10461.9|10459.9|10448.4|10446.4|42
1655729100000|2022-06-20 12:45:00|10460.4|10458.4|10461.4|10459.4|10462.4|10460.4|10456.9|10454.9|105
1655729400000|2022-06-20 12:50:00|10461.9|10459.9|10451.9|10449.9|10462.4|10460.4|10451.9|10449.9|83
1655729700000|2022-06-20 12:55:00|10452.4|10450.4|10454.4|10452.4|10460.4|10458.4|10451.9|10449.9|191
1655730000000|2022-06-20 13:00:00|10454.9|10452.9|10456.9|10454.9|10457.9|10455.9|10449.9|10447.9|120
1655730300000|2022-06-20 13:05:00|10456.4|10454.4|10463.9|10461.9|10467.4|10465.4|10455.9|10453.9|235
1655730600000|2022-06-20 13:10:00|10463.4|10461.4|10459.9|10457.9|10463.9|10461.9|10459.9|10457.9|74
1655730900000|2022-06-20 13:15:00|10459.4|10457.4|10459.4|10457.4|10460.4|10458.4|10457.9|10455.9|38
1655731200000|2022-06-20 13:20:00|10458.9|10456.9|10438.4|10436.4|10458.9|10456.9|10437.9|10435.9|132
1655731500000|2022-06-20 13:25:00|10438.9|10436.9|10442.9|10440.9|10443.9|10441.9|10435.9|10433.9|157
1655731800000|2022-06-20 13:30:00|10442.4|10440.4|10443.9|10441.9|10447.9|10445.9|10433.4|10431.4|203
1655732100000|2022-06-20 13:35:00|10444.4|10442.4|10450.9|10448.9|10452.9|10450.9|10443.9|10441.9|61
1655732400000|2022-06-20 13:40:00|10451.4|10449.4|10443.9|10441.9|10451.4|10449.4|10439.9|10437.9|111
1655732700000|2022-06-20 13:45:00|10443.4|10441.4|10433.9|10431.9|10444.4|10442.4|10433.9|10431.9|147
1655733000000|2022-06-20 13:50:00|10434.4|10432.4|10445.9|10443.9|10445.9|10443.9|10431.9|10429.9|137
1655733300000|2022-06-20 13:55:00|10445.4|10443.4|10447.9|10445.9|10449.9|10447.9|10443.4|10441.4|73
1655733600000|2022-06-20 14:00:00|10447.4|10445.4|10440.9|10438.9|10447.4|10445.4|10436.9|10434.9|152
1655733900000|2022-06-20 14:05:00|10440.4|10438.4|10439.4|10437.4|10443.4|10441.4|10436.4|10434.4|96
1655734200000|2022-06-20 14:10:00|10438.7|10436.7|10445.2|10443.2|10445.7|10443.7|10437.7|10435.7|162
1655734500000|2022-06-20 14:15:00|10444.7|10442.7|10445.7|10443.7|10447.7|10445.7|10441.2|10439.2|334
1655734800000|2022-06-20 14:20:00|10446.2|10444.2|10450.2|10448.2|10452.2|10450.2|10446.2|10444.2|74
1655735100000|2022-06-20 14:25:00|10450.7|10448.7|10457.2|10455.2|10458.2|10456.2|10450.2|10448.2|100
1655735400000|2022-06-20 14:30:00|10456.7|10454.7|10456.2|10454.2|10461.2|10459.2|10455.7|10453.7|138
1655735700000|2022-06-20 14:35:00|10455.7|10453.7|10452.2|10450.2|10457.2|10455.2|10451.7|10449.7|404
1655736000000|2022-06-20 14:40:00|10453.2|10451.2|10459.2|10457.2|10461.2|10459.2|10453.2|10451.2|78
1655736300000|2022-06-20 14:45:00|10458.7|10456.7|10452.2|10450.2|10461.7|10459.7|10452.2|10450.2|125
1655736600000|2022-06-20 14:50:00|10452.7|10450.7|10455.2|10453.2|10457.2|10455.2|10450.2|10448.2|115
1655736900000|2022-06-20 14:55:00|10454.2|10452.2|10458.2|10456.2|10459.7|10457.7|10452.2|10450.2|189
1655737200000|2022-06-20 15:00:00|10457.7|10455.7|10466.2|10464.2|10468.2|10466.2|10456.7|10454.7|124
1655737500000|2022-06-20 15:05:00|10466.7|10464.7|10462.2|10460.2|10466.7|10464.7|10460.2|10458.2|169
1655737800000|2022-06-20 15:10:00|10462.7|10460.7|10469.2|10467.2|10470.2|10468.2|10462.7|10460.7|223
1655738100000|2022-06-20 15:15:00|10468.2|10466.2|10472.2|10470.2|10473.7|10471.7|10467.7|10465.7|514
1655738400000|2022-06-20 15:20:00|10472.7|10470.7|10480.2|10478.2|10480.7|10478.7|10472.7|10470.7|298
1655738700000|2022-06-20 15:25:00|10480.7|10478.7|10485.7|10483.7|10487.2|10485.2|10475.2|10473.2|894
1655739000000|2022-06-20 15:30:00|10487.2|10485.2|10490.7|10488.7|10492.7|10490.7|10484.2|10482.2|598
1655739300000|2022-06-20 15:35:00|10490.2|10488.2|10503.2|10501.2|10503.7|10501.7|10490.2|10488.2|167
1655739600000|2022-06-20 15:40:00|10503.7|10501.7|10499.2|10497.2|10503.7|10501.7|10495.7|10493.7|98
1655739900000|2022-06-20 15:45:00|10499.7|10497.7|10508.2|10506.2|10508.7|10506.7|10495.7|10493.7|91
1655740200000|2022-06-20 15:50:00|10508.7|10506.7|10512.2|10510.2|10512.7|10510.7|10506.2|10504.2|62
1655740500000|2022-06-20 15:55:00|10509.7|10507.7|10516.7|10514.7|10517.2|10515.2|10509.7|10507.7|208
1655740800000|2022-06-20 16:00:00|10517.2|10515.2|10517.7|10515.7|10517.7|10515.7|10511.2|10509.2|65
1655741100000|2022-06-20 16:05:00|10517.2|10515.2|10516.7|10514.7|10519.7|10517.7|10513.2|10511.2|115
1655741400000|2022-06-20 16:10:00|10516.2|10514.2|10512.2|10510.2|10516.7|10514.7|10511.7|10509.7|28
1655741700000|2022-06-20 16:15:00|10512.7|10510.7|10511.2|10509.2|10513.7|10511.7|10508.2|10506.2|52
1655742000000|2022-06-20 16:20:00|10510.7|10508.7|10511.2|10509.2|10512.2|10510.2|10508.2|10506.2|6
1655742300000|2022-06-20 16:25:00|10510.7|10508.7|10509.7|10507.7|10511.7|10509.7|10507.7|10505.7|2
1655742600000|2022-06-20 16:30:00|10509.2|10507.2|10507.7|10505.7|10511.2|10509.2|10507.7|10505.7|9
1655742900000|2022-06-20 16:35:00|10508.2|10506.2|10501.7|10499.7|10508.7|10506.7|10499.7|10497.7|34
1655743200000|2022-06-20 16:40:00|10501.2|10499.2|10501.2|10499.2|10502.7|10500.7|10501.2|10499.2|5
1655743500000|2022-06-20 16:45:00|10501.7|10499.7|10505.2|10503.2|10505.7|10503.7|10498.2|10496.2|65
1655743800000|2022-06-20 16:50:00|10505.7|10503.7|10508.2|10506.2|10509.2|10507.2|10503.2|10501.2|31
1655744100000|2022-06-20 16:55:00|10508.7|10506.7|10509.2|10507.2|10510.2|10508.2|10507.7|10505.7|26
1655744400000|2022-06-20 17:00:00|10508.7|10506.7|10502.2|10500.2|10508.7|10506.7|10501.7|10499.7|2
1655744700000|2022-06-20 17:05:00|10501.2|10499.2|10499.7|10497.7|10501.2|10499.2|10498.7|10496.7|2
1655745000000|2022-06-20 17:10:00|10499.2|10497.2|10495.2|10493.2|10499.7|10497.7|10492.7|10490.7|29
1655745300000|2022-06-20 17:15:00|10494.7|10492.7|10493.7|10491.7|10494.7|10492.7|10493.7|10491.7|7
1655745600000|2022-06-20 17:20:00|10494.7|10492.7|10498.2|10496.2|10499.7|10497.7|10494.2|10492.2|14
1655745900000|2022-06-20 17:25:00|10498.7|10496.7|10498.7|10496.7|10498.7|10496.7|10497.2|10495.2|1
1655746200000|2022-06-20 17:30:00|10498.2|10496.2|10498.2|10496.2|10501.2|10499.2|10497.2|10495.2|2
1655746500000|2022-06-20 17:35:00|10498.7|10496.7|10501.7|10499.7|10501.7|10499.7|10498.2|10496.2|1
1655746800000|2022-06-20 17:40:00|10501.2|10499.2|10501.7|10499.7|10501.7|10499.7|10499.7|10497.7|1
1655747100000|2022-06-20 17:45:00|10501.2|10499.2|10502.2|10500.2|10503.7|10501.7|10500.2|10498.2|1
1655747400000|2022-06-20 17:50:00|10501.7|10499.7|10502.7|10500.7|10503.2|10501.2|10500.2|10498.2|1
1655747700000|2022-06-20 17:55:00|10503.2|10501.2|10502.7|10500.7|10503.2|10501.2|10501.2|10499.2|4
1655748000000|2022-06-20 18:00:00|10503.2|10501.2|10502.2|10500.2|10505.7|10503.7|10502.2|10500.2|3
1655748300000|2022-06-20 18:05:00|10502.7|10500.7|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|0
1655748600000|2022-06-20 18:10:00|10502.7|10500.7|10502.2|10500.2|10503.2|10501.2|10502.2|10500.2|0
1655748900000|2022-06-20 18:15:00|10504.2|10502.2|10503.2|10501.2|10504.2|10502.2|10503.2|10501.2|0
1655749200000|2022-06-20 18:20:00|10503.7|10501.7|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|0
1655749500000|2022-06-20 18:25:00|10502.7|10500.7|10499.2|10497.2|10502.7|10500.7|10499.2|10497.2|2
1655749800000|2022-06-20 18:30:00|10499.7|10497.7|10502.7|10500.7|10504.7|10502.7|10499.7|10497.7|2
1655750100000|2022-06-20 18:35:00|10502.2|10500.2|10503.2|10501.2|10504.7|10502.7|10502.2|10500.2|0
1655750400000|2022-06-20 18:40:00|10502.7|10500.7|10505.7|10503.7|10505.7|10503.7|10501.2|10499.2|3
1655750700000|2022-06-20 18:45:00|10506.7|10504.7|10508.7|10506.7|10509.7|10507.7|10503.7|10501.7|16
1655751000000|2022-06-20 18:50:00|10507.2|10505.2|10505.7|10503.7|10507.2|10505.2|10505.2|10503.2|3
1655751300000|2022-06-20 18:55:00|10505.2|10503.2|10499.7|10497.7|10505.2|10503.2|10499.7|10497.7|0
1655751900000|2022-06-20 19:05:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|0
1655752200000|2022-06-20 19:10:00|10498.2|10496.2|10499.2|10497.2|10499.7|10497.7|10497.7|10495.7|1
1655752800000|2022-06-20 19:20:00|10500.2|10498.2|10502.7|10500.7|10503.7|10501.7|10500.2|10498.2|6
1655753100000|2022-06-20 19:25:00|10502.2|10500.2|10501.7|10499.7|10503.7|10501.7|10501.2|10499.2|2
1655753400000|2022-06-20 19:30:00|10502.2|10500.2|10502.7|10500.7|10502.7|10500.7|10500.7|10498.7|0
1655753700000|2022-06-20 19:35:00|10503.2|10501.2|10503.7|10501.7|10503.7|10501.7|10503.2|10501.2|0
1655754000000|2022-06-20 19:40:00|10504.2|10502.2|10506.7|10504.7|10507.7|10505.7|10504.2|10502.2|0
1655754300000|2022-06-20 19:45:00|10506.2|10504.2|10503.7|10501.7|10507.2|10505.2|10503.7|10501.7|2
1655754600000|2022-06-20 19:50:00|10504.2|10502.2|10509.7|10507.7|10509.7|10507.7|10504.2|10502.2|16
1655754900000|2022-06-20 19:55:00|10508.7|10506.7|10506.6|10500.6|10508.7|10506.7|10502.7|10500.6|5
1655755200000|2022-06-20 20:00:00|10505.2|10499.2|10505.2|10499.2|10505.2|10499.2|10505.2|10499.2|0
1655755500000|2022-06-20 20:05:00|10505.6|10499.6|10505.2|10499.2|10505.6|10499.6|10505.2|10499.2|0
1655757000000|2022-06-20 20:30:00|10505.6|10499.6|10505.6|10499.6|10505.6|10499.6|10505.6|10499.6|0
1655758500000|2022-06-20 20:55:00|10504.9|10498.9|10503.2|10497.2|10504.9|10498.9|10503.2|10497.2|0
1655761200000|2022-06-20 21:40:00|10502.9|10496.9|10502.5|10496.5|10502.9|10496.9|10502.5|10496.5|0
1655762400000|2022-06-20 22:00:00|10502.4|10496.4|10498.8|10492.8|10504.5|10498.5|10497.2|10491.2|0
1655762700000|2022-06-20 22:05:00|10498.3|10492.3|10499.8|10493.8|10502.3|10496.3|10496.5|10490.5|0
1655763000000|2022-06-20 22:10:00|10499.7|10493.7|10500.3|10494.3|10501.8|10495.8|10499.6|10493.6|0
1655763300000|2022-06-20 22:15:00|10500.5|10494.5|10498.5|10492.5|10501.8|10495.8|10496.8|10490.8|0
1655763600000|2022-06-20 22:20:00|10499|10493|10498.1|10492.1|10500.3|10494.3|10497.6|10491.6|0
1655763900000|2022-06-20 22:25:00|10498.3|10492.3|10499.6|10493.6|10500.3|10494.3|10498.1|10492.1|0
1655764200000|2022-06-20 22:30:00|10499.4|10493.4|10499.2|10493.2|10500.3|10494.3|10498.1|10492.1|0
1655764500000|2022-06-20 22:35:00|10499.6|10493.6|10498.1|10492.1|10499.9|10493.9|10496.5|10490.5|0
1655764800000|2022-06-20 22:40:00|10498.3|10492.3|10499|10493|10499.9|10493.9|10498.1|10492.1|0
1655765100000|2022-06-20 22:45:00|10498.8|10492.8|10497.7|10491.7|10499.6|10493.6|10497.6|10491.6|0
1655765400000|2022-06-20 22:50:00|10497.8|10491.8|10498.8|10492.8|10498.8|10492.8|10497.6|10491.6|0
1655765700000|2022-06-20 22:55:00|10499|10493|10502.9|10496.9|10504.1|10498.1|10499|10493|0
1655766000000|2022-06-20 23:00:00|10502.7|10496.7|10502.7|10496.7|10503.8|10497.8|10501.8|10495.8|0
1655766300000|2022-06-20 23:05:00|10502.3|10496.3|10503|10497|10505.3|10499.3|10501.8|10495.8|0
1655766600000|2022-06-20 23:10:00|10502.9|10496.9|10501|10495|10503.2|10497.2|10498.1|10492.1|0
1655766900000|2022-06-20 23:15:00|10500.9|10494.9|10498.5|10492.5|10500.9|10494.9|10498.5|10492.5|0
1655767200000|2022-06-20 23:20:00|10498.3|10492.3|10499.2|10493.2|10500.3|10494.3|10498.3|10492.3|0
1655767500000|2022-06-20 23:25:00|10499|10493|10496.1|10490.1|10500.3|10494.3|10494.3|10488.3|0
1655767800000|2022-06-20 23:30:00|10496.5|10490.5|10495.9|10489.9|10498.1|10492.1|10495|10489|0
1655768100000|2022-06-20 23:35:00|10495.7|10489.7|10498.1|10492.1|10498.1|10492.1|10495.7|10489.7|0
1655768400000|2022-06-20 23:40:00|10498.3|10492.3|10504.2|10498.2|10504.2|10498.2|10498.3|10492.3|0
1655768700000|2022-06-20 23:45:00|10504.5|10498.5|10509.5|10503.5|10511.1|10505.1|10504.5|10498.5|0
1655769000000|2022-06-20 23:50:00|10509.8|10503.8|10508.4|10502.4|10511.5|10505.5|10507.6|10501.6|0
1655769300000|2022-06-20 23:55:00|10508.3|10502.3|10503.8|10497.8|10508.7|10502.7|10502.7|10496.7|0
1655769600000|2022-06-21 00:00:00|10503.4|10497.4|10503.8|10497.8|10504.9|10498.9|10497.4|10491.4|0
1655769900000|2022-06-21 00:05:00|10504.2|10498.2|10503.4|10497.4|10505.1|10499.1|10500.9|10494.9|0
1655770200000|2022-06-21 00:10:00|10503.1|10497.1|10501|10495|10503.8|10497.8|10498.5|10492.5|0
1655770500000|2022-06-21 00:15:00|10500.9|10494.9|10501.3|10495.3|10505|10499|10496.9|10490.9|0
1655770800000|2022-06-21 00:20:00|10499.6|10493.6|10506.7|10500.7|10507.7|10501.7|10497.7|10491.7|0
1655771100000|2022-06-21 00:25:00|10505|10499|10506.8|10500.8|10508.6|10502.6|10503.2|10497.2|0
1655771400000|2022-06-21 00:30:00|10507.7|10501.7|10510.4|10504.4|10512.2|10506.2|10506.8|10500.8|0
1655771700000|2022-06-21 00:35:00|10508.6|10502.6|10506.8|10500.8|10510.4|10504.4|10506.8|10500.8|0
1655772000000|2022-06-21 00:40:00|10506.9|10500.9|10503.2|10497.2|10508.7|10502.7|10503.2|10497.2|0
1655772300000|2022-06-21 00:45:00|10504.1|10498.1|10508.6|10502.6|10508.6|10502.6|10503.2|10497.2|0
1655772600000|2022-06-21 00:50:00|10507.7|10501.7|10512.3|10506.3|10514.1|10508.1|10506.8|10500.8|0
1655772900000|2022-06-21 00:55:00|10514.1|10508.1|10514.2|10508.2|10519.7|10513.7|10514.1|10508.1|0
1655773200000|2022-06-21 01:00:00|10515.1|10509.1|10514.1|10508.1|10517.8|10511.8|10512.3|10506.3|0
1655773500000|2022-06-21 01:05:00|10515|10509|10512.3|10506.3|10515.9|10509.9|10512.2|10506.2|0
1655773800000|2022-06-21 01:10:00|10510.5|10504.5|10512.3|10506.3|10512.3|10506.3|10510.5|10504.5|0
1655774100000|2022-06-21 01:15:00|10512.4|10506.4|10512.3|10506.3|10515|10509|10510.5|10504.5|0
1655774400000|2022-06-21 01:20:00|10514.1|10508.1|10512.3|10506.3|10516|10510|10512.3|10506.3|0
1655774700000|2022-06-21 01:25:00|10513.2|10507.2|10508.7|10502.7|10513.2|10507.2|10508.7|10502.7|0
1655775000000|2022-06-21 01:30:00|10508.6|10502.6|10510.6|10504.6|10510.6|10504.6|10505|10499|0
1655775300000|2022-06-21 01:35:00|10509.7|10503.7|10510|10504|10511.8|10505.8|10505.2|10499.2|0
1655775600000|2022-06-21 01:40:00|10508.2|10502.2|10506.4|10500.4|10510|10504|10504.6|10498.6|0
1655775900000|2022-06-21 01:45:00|10505.5|10499.5|10511.8|10505.8|10511.8|10505.8|10504.6|10498.6|0
1655776200000|2022-06-21 01:50:00|10513.6|10507.6|10515.5|10509.5|10515.5|10509.5|10511.8|10505.8|0
1655776500000|2022-06-21 01:55:00|10515.4|10509.4|10519.2|10513.2|10519.2|10513.2|10511.9|10505.9|0
1655776800000|2022-06-21 02:00:00|10519.3|10513.3|10524.6|10518.6|10530|10524|10519.3|10513.3|0
1655777100000|2022-06-21 02:05:00|10524.5|10518.5|10522.8|10516.8|10526.4|10520.4|10521|10515|0
1655777400000|2022-06-21 02:10:00|10521.9|10515.9|10521|10515|10522.8|10516.8|10521|10515|0
1655777700000|2022-06-21 02:15:00|10519.2|10513.2|10521|10515|10522.8|10516.8|10519.2|10513.2|0
1655778000000|2022-06-21 02:20:00|10522.8|10516.8|10521.8|10515.8|10526.4|10520.4|10520.9|10514.9|0
1655778300000|2022-06-21 02:25:00|10522.7|10516.7|10524.5|10518.5|10524.5|10518.5|10520.9|10514.9|0
1655778600000|2022-06-21 02:30:00|10523.6|10517.6|10524.5|10518.5|10526.4|10520.4|10522.7|10516.7|0
1655778900000|2022-06-21 02:35:00|10524.6|10518.6|10527.2|10521.2|10528.2|10522.2|10524.6|10518.6|0
1655779200000|2022-06-21 02:40:00|10528.1|10522.1|10526.3|10520.3|10528.1|10522.1|10524.6|10518.6|0
1655779500000|2022-06-21 02:45:00|10527.2|10521.2|10524.6|10518.6|10528.1|10522.1|10524.5|10518.5|0
1655779800000|2022-06-21 02:50:00|10526.4|10520.4|10526.7|10520.7|10526.7|10520.7|10526.3|10520.3|0
1655780100000|2022-06-21 02:55:00|10526.6|10520.6|10526.7|10520.7|10528.5|10522.5|10526.6|10520.6|0
1655780400000|2022-06-21 03:00:00|10527.6|10521.6|10531.2|10525.2|10531.2|10525.2|10526.7|10520.7|0
1655780700000|2022-06-21 03:05:00|10530.3|10524.3|10530.4|10524.4|10532.2|10526.2|10526.8|10520.8|0
1655781000000|2022-06-21 03:10:00|10528.6|10522.6|10543.2|10537.2|10543.6|10537.6|10528.6|10522.6|0
1655781300000|2022-06-21 03:15:00|10541.4|10535.4|10546.8|10540.8|10546.8|10540.8|10541.4|10535.4|0
1655781600000|2022-06-21 03:20:00|10546.7|10540.7|10546.7|10540.7|10548.5|10542.5|10546.7|10540.7|0
1655781900000|2022-06-21 03:25:00|10546.8|10540.8|10548.5|10542.5|10548.6|10542.6|10546.7|10540.7|0
1655782200000|2022-06-21 03:30:00|10546.8|10540.8|10546.8|10540.8|10546.8|10540.8|10544.9|10538.9|0
1655782500000|2022-06-21 03:35:00|10546.7|10540.7|10546.7|10540.7|10546.8|10540.8|10544.9|10538.9|0
1655782800000|2022-06-21 03:40:00|10545.8|10539.8|10548.5|10542.5|10548.5|10542.5|10545.8|10539.8|0
1655783100000|2022-06-21 03:45:00|10546.7|10540.7|10544.9|10538.9|10546.7|10540.7|10544.9|10538.9|0
1655783400000|2022-06-21 03:50:00|10546.7|10540.7|10544.9|10538.9|10546.7|10540.7|10544.9|10538.9|0
1655783700000|2022-06-21 03:55:00|10543.1|10537.1|10546.6|10540.6|10546.6|10540.6|10543.1|10537.1|0
1655784000000|2022-06-21 04:00:00|10548.4|10542.4|10544.8|10538.8|10548.4|10542.4|10544.8|10538.8|0
1655784300000|2022-06-21 04:05:00|10545.7|10539.7|10540.2|10534.2|10545.7|10539.7|10539.3|10533.3|0
1655784600000|2022-06-21 04:10:00|10541.1|10535.1|10541.1|10535.1|10541.1|10535.1|10539.3|10533.3|0
1655784900000|2022-06-21 04:15:00|10541.2|10535.2|10541.2|10535.2|10542.9|10536.9|10541.1|10535.1|0
1655785200000|2022-06-21 04:20:00|10542|10536|10544.7|10538.7|10544.8|10538.8|10541.2|10535.2|0
1655785500000|2022-06-21 04:25:00|10544.8|10538.8|10542.9|10536.9|10544.8|10538.8|10542.9|10536.9|0
1655785800000|2022-06-21 04:30:00|10543|10537|10544.8|10538.8|10545.6|10539.6|10542.9|10536.9|0
1655786100000|2022-06-21 04:35:00|10546.6|10540.6|10543.6|10537.6|10546.6|10540.6|10543.1|10537.1|0
1655786400000|2022-06-21 04:40:00|10542.7|10536.7|10543.6|10537.6|10545.4|10539.4|10541.8|10535.8|0
1655786700000|2022-06-21 04:45:00|10541.8|10535.8|10543.6|10537.6|10543.6|10537.6|10541.8|10535.8|0
1655787000000|2022-06-21 04:50:00|10545.4|10539.4|10547.2|10541.2|10547.2|10541.2|10543.6|10537.6|0
1655787300000|2022-06-21 04:55:00|10545.4|10539.4|10545.4|10539.4|10547.2|10541.2|10543.6|10537.6|0
1655787600000|2022-06-21 05:00:00|10546.3|10540.3|10547.2|10541.2|10547.2|10541.2|10546.3|10540.3|0
1655787900000|2022-06-21 05:05:00|10547.3|10541.3|10545.6|10539.6|10547.3|10541.3|10542|10536|0
1655788200000|2022-06-21 05:10:00|10545.7|10539.7|10543.8|10537.8|10545.7|10539.7|10542|10536|0
1655788500000|2022-06-21 05:15:00|10544.7|10538.7|10543.8|10537.8|10545.6|10539.6|10543.8|10537.8|0
1655788800000|2022-06-21 05:20:00|10543.9|10537.9|10545.6|10539.6|10547.4|10541.4|10543.8|10537.8|0
1655789100000|2022-06-21 05:25:00|10544.7|10538.7|10545.5|10539.5|10547.3|10541.3|10542|10536|0
1655789400000|2022-06-21 05:30:00|10545.6|10539.6|10541.9|10535.9|10547.4|10541.4|10541.9|10535.9|0
1655789700000|2022-06-21 05:35:00|10542.8|10536.8|10536.5|10530.5|10542.8|10536.8|10536.5|10530.5|0
1655790000000|2022-06-21 05:40:00|10537.4|10531.4|10540|10534|10540|10534|10536.4|10530.4|0
1655790300000|2022-06-21 05:45:00|10538.2|10532.2|10539.5|10533.5|10540.4|10534.4|10537.7|10531.7|0
1655790600000|2022-06-21 05:50:00|10537.7|10531.7|10543.1|10537.1|10543.1|10537.1|10535.9|10529.9|0
1655790900000|2022-06-21 05:55:00|10544.8|10538.8|10544.8|10538.8|10546.6|10540.6|10539.4|10533.4|0
1655791200000|2022-06-21 06:00:00|10543.2|10541.2|10534.2|10532.2|10557.2|10555.2|10533.7|10531.7|70
1655791500000|2022-06-21 06:05:00|10532.7|10530.7|10532.7|10530.7|10540.7|10538.7|10525.2|10523.2|73
1655791800000|2022-06-21 06:10:00|10533.2|10531.2|10520.7|10518.7|10535.2|10533.2|10518.7|10516.7|52
1655792100000|2022-06-21 06:15:00|10521.7|10519.7|10517.7|10515.7|10528.7|10526.7|10517.7|10515.7|44
1655792400000|2022-06-21 06:20:00|10517.2|10515.2|10526.2|10524.2|10526.2|10524.2|10510.7|10508.7|101
1655792700000|2022-06-21 06:25:00|10527.7|10525.7|10526.7|10524.7|10529.7|10527.7|10519.7|10517.7|27
1655793000000|2022-06-21 06:30:00|10526.2|10524.2|10524.2|10522.2|10526.2|10524.2|10518.2|10516.2|30
1655793300000|2022-06-21 06:35:00|10523.7|10521.7|10511.7|10509.7|10523.7|10521.7|10510.2|10508.2|33
1655793600000|2022-06-21 06:40:00|10511.2|10509.2|10519.2|10517.2|10520.7|10518.7|10509.7|10507.7|38
1655793900000|2022-06-21 06:45:00|10518.7|10516.7|10525.7|10523.7|10528.2|10526.2|10516.2|10514.2|18
1655794200000|2022-06-21 06:50:00|10525.2|10523.2|10528.2|10526.2|10529.7|10527.7|10519.2|10517.2|23
1655794500000|2022-06-21 06:55:00|10528.7|10526.7|10544.7|10542.7|10546.7|10544.7|10523.2|10521.2|184
1655794800000|2022-06-21 07:00:00|10542.2|10540.2|10525.2|10523.2|10542.7|10540.7|10511.7|10509.7|1011
1655795100000|2022-06-21 07:05:00|10525.7|10523.7|10535.2|10533.2|10542.7|10540.7|10524.2|10522.2|280
1655795400000|2022-06-21 07:10:00|10535.7|10533.7|10535.7|10533.7|10539.7|10537.7|10530.2|10528.2|333
1655795700000|2022-06-21 07:15:00|10536.2|10534.2|10545.2|10543.2|10550.7|10548.7|10535.7|10533.7|425
1655796000000|2022-06-21 07:20:00|10545.7|10543.7|10545.7|10543.7|10553.7|10551.7|10539.2|10537.2|344
1655796300000|2022-06-21 07:25:00|10545.2|10543.2|10553.2|10551.2|10557.2|10555.2|10541.7|10539.7|218
1655796600000|2022-06-21 07:30:00|10553.7|10551.7|10557.2|10555.2|10563.7|10561.7|10551.7|10549.7|368
1655796900000|2022-06-21 07:35:00|10557.7|10555.7|10567.7|10565.7|10569.7|10567.7|10554.2|10552.2|304
1655797200000|2022-06-21 07:40:00|10568.2|10566.2|10565.9|10563.9|10569.4|10567.4|10561.9|10559.9|176
1655797500000|2022-06-21 07:45:00|10565.4|10563.4|10559.9|10557.9|10568.9|10566.9|10559.9|10557.9|229
1655797800000|2022-06-21 07:50:00|10559.4|10557.4|10569.4|10567.4|10570.4|10568.4|10557.9|10555.9|172
1655798100000|2022-06-21 07:55:00|10569.9|10567.9|10563.9|10561.9|10571.4|10569.4|10562.9|10560.9|184
1655798400000|2022-06-21 08:00:00|10562.9|10560.9|10554.9|10552.9|10564.9|10562.9|10547.4|10545.4|238
1655798700000|2022-06-21 08:05:00|10555.4|10553.4|10568.9|10566.9|10568.9|10566.9|10554.9|10552.9|262
1655799000000|2022-06-21 08:10:00|10568.4|10566.4|10565.9|10563.9|10573.4|10571.4|10563.9|10561.9|206
1655799300000|2022-06-21 08:15:00|10565.4|10563.4|10563.9|10561.9|10567.9|10565.9|10553.4|10551.4|309
1655799600000|2022-06-21 08:20:00|10564.4|10562.4|10572.9|10570.9|10572.9|10570.9|10561.9|10559.9|163
1655799900000|2022-06-21 08:25:00|10573.4|10571.4|10561.4|10559.4|10573.4|10571.4|10559.9|10557.9|276
1655800200000|2022-06-21 08:30:00|10560.9|10558.9|10565.9|10563.9|10568.4|10566.4|10559.4|10557.4|143
1655800500000|2022-06-21 08:35:00|10567.9|10565.9|10567.4|10565.4|10573.4|10571.4|10563.4|10561.4|173
1655800800000|2022-06-21 08:40:00|10567.9|10565.9|10568.9|10566.9|10571.9|10569.9|10564.9|10562.9|137
1655801100000|2022-06-21 08:45:00|10569.4|10567.4|10563.4|10561.4|10569.4|10567.4|10562.4|10560.4|112
1655801400000|2022-06-21 08:50:00|10563.9|10561.9|10563.9|10561.9|10566.4|10564.4|10559.9|10557.9|89
1655801700000|2022-06-21 08:55:00|10563.4|10561.4|10565.9|10563.9|10568.4|10566.4|10561.9|10559.9|169
1655802000000|2022-06-21 09:00:00|10565.4|10563.4|10568.4|10566.4|10570.9|10568.9|10564.9|10562.9|145
1655802300000|2022-06-21 09:05:00|10568.9|10566.9|10569.4|10567.4|10569.9|10567.9|10564.9|10562.9|144
1655802600000|2022-06-21 09:10:00|10568.9|10566.9|10568.4|10566.4|10571.9|10569.9|10559.9|10557.9|137
1655802900000|2022-06-21 09:15:00|10567.9|10565.9|10571.9|10569.9|10575.9|10573.9|10566.4|10564.4|79
1655803200000|2022-06-21 09:20:00|10570.9|10568.9|10570.9|10568.9|10573.4|10571.4|10566.9|10564.9|105
1655803500000|2022-06-21 09:25:00|10571.4|10569.4|10570.4|10568.4|10573.9|10571.9|10568.9|10566.9|73
1655803800000|2022-06-21 09:30:00|10570.9|10568.9|10563.4|10561.4|10570.9|10568.9|10562.4|10560.4|100
1655804100000|2022-06-21 09:35:00|10562.9|10560.9|10565.9|10563.9|10566.9|10564.9|10560.4|10558.4|165
1655804400000|2022-06-21 09:40:00|10566.4|10564.4|10566.4|10564.4|10572.4|10570.4|10563.9|10561.9|109
1655804700000|2022-06-21 09:45:00|10566.9|10564.9|10567.9|10565.9|10571.9|10569.9|10566.4|10564.4|75
1655805000000|2022-06-21 09:50:00|10567.4|10565.4|10562.4|10560.4|10567.4|10565.4|10556.9|10554.9|156
1655805300000|2022-06-21 09:55:00|10561.9|10559.9|10564.4|10562.4|10565.9|10563.9|10558.9|10556.9|125
1655805600000|2022-06-21 10:00:00|10564.9|10562.9|10555.9|10553.9|10568.4|10566.4|10555.9|10553.9|159
1655805900000|2022-06-21 10:05:00|10556.4|10554.4|10566.4|10564.4|10566.9|10564.9|10554.4|10552.4|127
1655806200000|2022-06-21 10:10:00|10565.9|10563.9|10559.4|10557.4|10565.9|10563.9|10556.4|10554.4|67
1655806500000|2022-06-21 10:15:00|10559.9|10557.9|10569.4|10567.4|10569.9|10567.9|10557.9|10555.9|138
1655806800000|2022-06-21 10:20:00|10569.9|10567.9|10572.4|10570.4|10576.4|10574.4|10569.4|10567.4|111
1655807100000|2022-06-21 10:25:00|10571.9|10569.9|10569.9|10567.9|10571.9|10569.9|10564.9|10562.9|249
1655807400000|2022-06-21 10:30:00|10569.4|10567.4|10575.9|10573.9|10579.4|10577.4|10569.4|10567.4|152
1655807700000|2022-06-21 10:35:00|10575.4|10573.4|10560.9|10558.9|10575.9|10573.9|10560.9|10558.9|140
1655808000000|2022-06-21 10:40:00|10561.4|10559.4|10551.4|10549.4|10561.4|10559.4|10549.9|10547.9|145
1655808300000|2022-06-21 10:45:00|10550.9|10548.9|10546.9|10544.9|10550.9|10548.9|10546.9|10544.9|93
1655808600000|2022-06-21 10:50:00|10546.4|10544.4|10544.9|10542.9|10547.9|10545.9|10541.9|10539.9|97
1655808900000|2022-06-21 10:55:00|10545.4|10543.4|10548.9|10546.9|10549.9|10547.9|10539.9|10537.9|210
1655809200000|2022-06-21 11:00:00|10546.9|10544.9|10546.9|10544.9|10554.9|10552.9|10544.9|10542.9|183
1655809500000|2022-06-21 11:05:00|10546.4|10544.4|10535.9|10533.9|10546.9|10544.9|10535.4|10533.4|144
1655809800000|2022-06-21 11:10:00|10536.9|10534.9|10540.4|10538.4|10540.4|10538.4|10532.9|10530.9|87
1655810100000|2022-06-21 11:15:00|10539.9|10537.9|10544.4|10542.4|10544.9|10542.9|10535.9|10533.9|96
1655810400000|2022-06-21 11:20:00|10543.9|10541.9|10543.9|10541.9|10547.9|10545.9|10536.9|10534.9|95
1655810700000|2022-06-21 11:25:00|10542.9|10540.9|10547.4|10545.4|10549.9|10547.9|10541.9|10539.9|53
1655811000000|2022-06-21 11:30:00|10546.9|10544.9|10543.9|10541.9|10547.9|10545.9|10543.4|10541.4|62
1655811300000|2022-06-21 11:35:00|10543.4|10541.4|10546.4|10544.4|10547.9|10545.9|10540.4|10538.4|91
1655811600000|2022-06-21 11:40:00|10546.5|10544.5|10550|10548|10553.5|10551.5|10546|10544|145
1655811900000|2022-06-21 11:45:00|10549.5|10547.5|10542.5|10540.5|10549.5|10547.5|10540|10538|249
1655812200000|2022-06-21 11:50:00|10543|10541|10524|10522|10544|10542|10523|10521|172
1655812500000|2022-06-21 11:55:00|10523.5|10521.5|10523.5|10521.5|10528|10526|10521.5|10519.5|98
1655812800000|2022-06-21 12:00:00|10523|10521|10519|10517|10525|10523|10518.5|10516.5|91
1655813100000|2022-06-21 12:05:00|10520.5|10518.5|10515.5|10513.5|10521|10519|10515|10513|106
1655813400000|2022-06-21 12:10:00|10515|10513|10526|10524|10526.5|10524.5|10515|10513|135
1655813700000|2022-06-21 12:15:00|10527|10525|10526|10524|10529.5|10527.5|10524|10522|122
1655814000000|2022-06-21 12:20:00|10526.5|10524.5|10531|10529|10533.5|10531.5|10525|10523|179
1655814300000|2022-06-21 12:25:00|10530.5|10528.5|10526.5|10524.5|10535|10533|10526.5|10524.5|217
1655814600000|2022-06-21 12:30:00|10526|10524|10526|10524|10529.5|10527.5|10523.5|10521.5|130
1655814900000|2022-06-21 12:35:00|10526.5|10524.5|10524|10522|10530|10528|10523.5|10521.5|83
1655815200000|2022-06-21 12:40:00|10523.5|10521.5|10535|10533|10535.5|10533.5|10522|10520|163
1655815500000|2022-06-21 12:45:00|10535.5|10533.5|10530|10528|10535.5|10533.5|10528|10526|77
1655815800000|2022-06-21 12:50:00|10530.5|10528.5|10523.5|10521.5|10530.5|10528.5|10520.5|10518.5|181
1655816100000|2022-06-21 12:55:00|10523|10521|10514|10512|10523.5|10521.5|10512|10510|156
1655816400000|2022-06-21 13:00:00|10513.5|10511.5|10526.5|10524.5|10526.5|10524.5|10512.5|10510.5|168
1655816700000|2022-06-21 13:05:00|10526|10524|10534|10532|10536.5|10534.5|10525|10523|154
1655817000000|2022-06-21 13:10:00|10533.5|10531.5|10537|10535|10537|10535|10525.5|10523.5|150
1655817300000|2022-06-21 13:15:00|10536|10534|10528|10526|10539|10537|10527|10525|132
1655817600000|2022-06-21 13:20:00|10527.5|10525.5|10533|10531|10535|10533|10524|10522|155
1655817900000|2022-06-21 13:25:00|10533.5|10531.5|10528.5|10526.5|10534|10532|10521.5|10519.5|195
1655818200000|2022-06-21 13:30:00|10530|10528|10511.5|10509.5|10538|10536|10508|10506|658
1655818500000|2022-06-21 13:35:00|10511|10509|10520|10518|10522|10520|10507.5|10505.5|307
1655818800000|2022-06-21 13:40:00|10520.5|10518.5|10520|10518|10531|10529|10517|10515|235
1655819100000|2022-06-21 13:45:00|10519|10517|10502.5|10500.5|10519|10517|10499|10497|539
1655819400000|2022-06-21 13:50:00|10503|10501|10501.5|10499.5|10508.5|10506.5|10499.5|10497.5|464
1655819700000|2022-06-21 13:55:00|10502|10500|10519|10517|10521|10519|10500|10498|175
1655820000000|2022-06-21 14:00:00|10519.5|10517.5|10514|10512|10519.5|10517.5|10508|10506|342
1655820300000|2022-06-21 14:05:00|10514.5|10512.5|10498|10496|10517|10515|10498|10496|285
1655820600000|2022-06-21 14:10:00|10498.4|10496.4|10503.9|10501.9|10509.4|10507.4|10493.9|10491.9|388
1655820900000|2022-06-21 14:15:00|10504.4|10502.4|10516.9|10514.9|10520.4|10518.4|10504.4|10502.4|211
1655821200000|2022-06-21 14:20:00|10517.4|10515.4|10522.4|10520.4|10525.4|10523.4|10510.9|10508.9|252
1655821500000|2022-06-21 14:25:00|10522.9|10520.9|10505.4|10503.4|10523.4|10521.4|10504.4|10502.4|257
1655821800000|2022-06-21 14:30:00|10507.4|10505.4|10504.4|10502.4|10512.4|10510.4|10500.4|10498.4|385
1655822100000|2022-06-21 14:35:00|10504.9|10502.9|10506.9|10504.9|10509.9|10507.9|10495.4|10493.4|508
1655822400000|2022-06-21 14:40:00|10507.4|10505.4|10506.4|10504.4|10513.4|10511.4|10504.4|10502.4|284
1655822700000|2022-06-21 14:45:00|10506.9|10504.9|10507.4|10505.4|10510.4|10508.4|10502.4|10500.4|195
1655823000000|2022-06-21 14:50:00|10507.9|10505.9|10506.4|10504.4|10509.4|10507.4|10504.4|10502.4|180
1655823300000|2022-06-21 14:55:00|10506.9|10504.9|10502.4|10500.4|10510.4|10508.4|10502.4|10500.4|293
1655823600000|2022-06-21 15:00:00|10502.9|10500.9|10503.4|10501.4|10505.4|10503.4|10496.4|10494.4|321
1655823900000|2022-06-21 15:05:00|10502.9|10500.9|10502.4|10500.4|10502.9|10500.9|10498.4|10496.4|270
1655824200000|2022-06-21 15:10:00|10501.9|10499.9|10488.4|10486.4|10503.4|10501.4|10487.4|10485.4|338
1655824500000|2022-06-21 15:15:00|10488.9|10486.9|10487.9|10485.9|10494.4|10492.4|10484.9|10482.9|510
1655824800000|2022-06-21 15:20:00|10486.9|10484.9|10481.4|10479.4|10492.4|10490.4|10480.9|10478.9|627
1655825100000|2022-06-21 15:25:00|10481.9|10479.9|10485.4|10483.4|10490.9|10488.9|10477.9|10475.9|973
1655825400000|2022-06-21 15:30:00|10486.9|10484.9|10489.4|10487.4|10491.4|10489.4|10478.4|10476.4|796
1655825700000|2022-06-21 15:35:00|10489.9|10487.9|10480.9|10478.9|10494.4|10492.4|10479.9|10477.9|253
1655826000000|2022-06-21 15:40:00|10481.4|10479.4|10475.4|10473.4|10483.9|10481.9|10472.9|10470.9|130
1655826300000|2022-06-21 15:45:00|10475.9|10473.9|10474.9|10472.9|10475.9|10473.9|10467.4|10465.4|44
1655826600000|2022-06-21 15:50:00|10474.4|10472.4|10463.9|10461.9|10477.9|10475.9|10463.9|10461.9|38
1655826900000|2022-06-21 15:55:00|10463.4|10461.4|10461.9|10459.9|10471.9|10469.9|10461.4|10459.4|32
1655827200000|2022-06-21 16:00:00|10462.4|10460.4|10471.9|10469.9|10472.9|10470.9|10461.9|10459.9|62
1655827500000|2022-06-21 16:05:00|10471.4|10469.4|10472.4|10470.4|10476.4|10474.4|10468.9|10466.9|12
1655827800000|2022-06-21 16:10:00|10472.9|10470.9|10478.9|10476.9|10479.4|10477.4|10471.4|10469.4|25
1655828100000|2022-06-21 16:15:00|10479.4|10477.4|10480.4|10478.4|10480.4|10478.4|10476.9|10474.9|22
1655828400000|2022-06-21 16:20:00|10480.9|10478.9|10477.4|10475.4|10482.9|10480.9|10476.9|10474.9|28
1655828700000|2022-06-21 16:25:00|10477.9|10475.9|10481.4|10479.4|10485.4|10483.4|10477.9|10475.9|39
1655829000000|2022-06-21 16:30:00|10479.9|10477.9|10482.4|10480.4|10484.4|10482.4|10476.4|10474.4|16
1655829300000|2022-06-21 16:35:00|10481.9|10479.9|10482.4|10480.4|10484.9|10482.9|10481.4|10479.4|6
1655829600000|2022-06-21 16:40:00|10482.9|10480.9|10485.9|10483.9|10485.9|10483.9|10477.4|10475.4|14
1655829900000|2022-06-21 16:45:00|10486.4|10484.4|10481.9|10479.9|10487.9|10485.9|10479.9|10477.9|9
1655830200000|2022-06-21 16:50:00|10482.4|10480.4|10482.9|10480.9|10484.9|10482.9|10480.9|10478.9|11
1655830500000|2022-06-21 16:55:00|10482.4|10480.4|10490.4|10488.4|10491.4|10489.4|10481.9|10479.9|74
1655830800000|2022-06-21 17:00:00|10490.9|10488.9|10491.4|10489.4|10494.9|10492.9|10489.4|10487.4|14
1655831100000|2022-06-21 17:05:00|10491.9|10489.9|10492.9|10490.9|10493.9|10491.9|10486.9|10484.9|14
1655831400000|2022-06-21 17:10:00|10493.4|10491.4|10494.9|10492.9|10496.9|10494.9|10491.4|10489.4|19
1655831700000|2022-06-21 17:15:00|10494.4|10492.4|10490.9|10488.9|10494.9|10492.9|10486.4|10484.4|28
1655832000000|2022-06-21 17:20:00|10490.4|10488.4|10492.4|10490.4|10492.4|10490.4|10485.9|10483.9|19
1655832300000|2022-06-21 17:25:00|10491.9|10489.9|10490.4|10488.4|10492.9|10490.9|10487.4|10485.4|40
1655832600000|2022-06-21 17:30:00|10489.9|10487.9|10489.4|10487.4|10491.9|10489.9|10486.4|10484.4|17
1655832900000|2022-06-21 17:35:00|10489.9|10487.9|10477.9|10475.9|10490.4|10488.4|10477.4|10475.4|9
1655833200000|2022-06-21 17:40:00|10477.4|10475.4|10474.9|10472.9|10477.4|10475.4|10471.4|10469.4|11
1655833500000|2022-06-21 17:45:00|10475.9|10473.9|10470.9|10468.9|10475.9|10473.9|10468.9|10466.9|7
1655833800000|2022-06-21 17:50:00|10471.4|10469.4|10471.9|10469.9|10475.4|10473.4|10470.4|10468.4|18
1655834100000|2022-06-21 17:55:00|10471.4|10469.4|10467.9|10465.9|10471.9|10469.9|10464.9|10462.9|8
1655834400000|2022-06-21 18:00:00|10467.4|10465.4|10464.9|10462.9|10467.4|10465.4|10463.4|10461.4|7
1655834700000|2022-06-21 18:05:00|10464.4|10462.4|10470.4|10468.4|10470.4|10468.4|10463.9|10461.9|5
1655835000000|2022-06-21 18:10:00|10469.9|10467.9|10471.9|10469.9|10475.4|10473.4|10469.9|10467.9|8
1655835300000|2022-06-21 18:15:00|10472.4|10470.4|10475.4|10473.4|10478.4|10476.4|10469.4|10467.4|12
1655835600000|2022-06-21 18:20:00|10476.4|10474.4|10475.4|10473.4|10481.9|10479.9|10471.9|10469.9|30
1655835900000|2022-06-21 18:25:00|10476.4|10474.4|10481.4|10479.4|10483.4|10481.4|10475.4|10473.4|15
1655836200000|2022-06-21 18:30:00|10481.9|10479.9|10485.9|10483.9|10487.4|10485.4|10481.9|10479.9|27
1655836500000|2022-06-21 18:35:00|10485.4|10483.4|10477.9|10475.9|10486.4|10484.4|10475.4|10473.4|19
1655836800000|2022-06-21 18:40:00|10478.4|10476.4|10488.9|10486.9|10490.4|10488.4|10477.4|10475.4|24
1655837100000|2022-06-21 18:45:00|10488.4|10486.4|10480.9|10478.9|10489.9|10487.9|10479.9|10477.9|13
1655837400000|2022-06-21 18:50:00|10480.4|10478.4|10493.4|10491.4|10493.4|10491.4|10480.4|10478.4|19
1655837700000|2022-06-21 18:55:00|10492.9|10490.9|10495.4|10493.4|10496.4|10494.4|10492.4|10490.4|12
1655838000000|2022-06-21 19:00:00|10496.4|10494.4|10498.9|10496.9|10500.4|10498.4|10493.9|10491.9|26
1655838300000|2022-06-21 19:05:00|10498.4|10496.4|10499.4|10497.4|10500.4|10498.4|10495.9|10493.9|8
1655838600000|2022-06-21 19:10:00|10497.9|10495.9|10499.9|10497.9|10501.4|10499.4|10497.9|10495.9|13
1655838900000|2022-06-21 19:15:00|10498.9|10496.9|10495.4|10493.4|10500.4|10498.4|10494.4|10492.4|15
1655839200000|2022-06-21 19:20:00|10493.4|10491.4|10496.4|10494.4|10499.9|10497.9|10492.9|10490.9|12
1655839500000|2022-06-21 19:25:00|10495.9|10493.9|10492.4|10490.4|10496.4|10494.4|10487.9|10485.9|17
1655839800000|2022-06-21 19:30:00|10492.9|10490.9|10495.9|10493.9|10496.9|10494.9|10487.4|10485.4|18
1655840100000|2022-06-21 19:35:00|10494.4|10492.4|10487.4|10485.4|10494.4|10492.4|10487.4|10485.4|9
1655840400000|2022-06-21 19:40:00|10487.9|10485.9|10486.4|10484.4|10488.4|10486.4|10481.9|10479.9|38
1655840700000|2022-06-21 19:45:00|10485.9|10483.9|10483.4|10481.4|10487.4|10485.4|10480.4|10478.4|28
1655841000000|2022-06-21 19:50:00|10483.9|10481.9|10483.4|10481.4|10490.9|10488.9|10479.4|10477.4|84
1655841300000|2022-06-21 19:55:00|10483.9|10481.9|10475.5|10469.5|10485.4|10483.4|10465.4|10463.4|101
1655841600000|2022-06-21 20:00:00|10476.2|10470.2|10472.1|10466.1|10476.2|10470.2|10469.8|10463.8|0
1655841900000|2022-06-21 20:05:00|10472.5|10466.5|10473.4|10467.4|10476.7|10470.7|10471.8|10465.8|0
1655842200000|2022-06-21 20:10:00|10472.9|10466.9|10474.5|10468.5|10476.7|10470.7|10471.8|10465.8|0
1655842500000|2022-06-21 20:15:00|10475.2|10469.2|10476.3|10470.3|10477|10471|10475.2|10469.2|0
1655842800000|2022-06-21 20:20:00|10476.1|10470.1|10478.7|10472.7|10479.7|10473.7|10475.9|10469.9|0
1655843100000|2022-06-21 20:25:00|10478.6|10472.6|10478.3|10472.3|10478.7|10472.7|10477.4|10471.4|0
1655843400000|2022-06-21 20:30:00|10477.8|10471.8|10479.4|10473.4|10479.7|10473.7|10477.4|10471.4|0
1655843700000|2022-06-21 20:35:00|10479|10473|10479.4|10473.4|10480.9|10474.9|10479|10473|0
1655844000000|2022-06-21 20:40:00|10479.3|10473.3|10479.1|10473.1|10479.8|10473.8|10477.8|10471.8|0
1655844300000|2022-06-21 20:45:00|10479.4|10473.4|10479.8|10473.8|10480.2|10474.2|10478.9|10472.9|0
1655844600000|2022-06-21 20:50:00|10480.2|10474.2|10479.4|10473.4|10480.5|10474.5|10479.1|10473.1|0
1655844900000|2022-06-21 20:55:00|10479.1|10473.1|10477.6|10471.6|10479.3|10473.3|10477.1|10471.1|0
1655845200000|2022-06-21 21:00:00|10477.3|10471.3|10477.3|10471.3|10477.6|10471.6|10477.3|10471.3|0
1655845500000|2022-06-21 21:05:00|10477.4|10471.4|10477.1|10471.1|10477.4|10471.4|10476.9|10470.9|0
1655845800000|2022-06-21 21:10:00|10476.9|10470.9|10476.9|10470.9|10477.1|10471.1|10476.7|10470.7|0
1655846100000|2022-06-21 21:15:00|10477.1|10471.1|10478.2|10472.2|10479.1|10473.1|10477.1|10471.1|0
1655846400000|2022-06-21 21:20:00|10478.4|10472.4|10476.5|10470.5|10478.5|10472.5|10476.2|10470.2|0
1655846700000|2022-06-21 21:25:00|10476.6|10470.6|10477.3|10471.3|10477.3|10471.3|10476.6|10470.6|0
1655847000000|2022-06-21 21:30:00|10477.1|10471.1|10476.4|10470.4|10478|10472|10476|10470|0
1655847300000|2022-06-21 21:35:00|10476.2|10470.2|10476.2|10470.2|10476.5|10470.5|10476.2|10470.2|0
1655847600000|2022-06-21 21:40:00|10476.4|10470.4|10476.5|10470.5|10476.5|10470.5|10476.2|10470.2|0
1655847900000|2022-06-21 21:45:00|10476.6|10470.6|10477.4|10471.4|10477.4|10471.4|10476.5|10470.5|0
1655848200000|2022-06-21 21:50:00|10477.5|10471.5|10477.6|10471.6|10477.8|10471.8|10477.3|10471.3|0
1655848500000|2022-06-21 21:55:00|10476.7|10470.7|10476.5|10470.5|10477.3|10471.3|10475.3|10469.3|0
1655848800000|2022-06-21 22:00:00|10474.4|10468.4|10467.1|10461.1|10475.6|10469.6|10467.1|10461.1|0
1655849100000|2022-06-21 22:05:00|10467.4|10461.4|10469.1|10463.1|10470.2|10464.2|10465.6|10459.6|0
1655849400000|2022-06-21 22:10:00|10469.4|10463.4|10469.8|10463.8|10469.8|10463.8|10467.4|10461.4|0
1655849700000|2022-06-21 22:15:00|10469.4|10463.4|10468.7|10462.7|10469.6|10463.6|10467.3|10461.3|0
1655850000000|2022-06-21 22:20:00|10468.3|10462.3|10471.6|10465.6|10472.3|10466.3|10467.1|10461.1|0
1655850300000|2022-06-21 22:25:00|10472|10466|10470.9|10464.9|10472|10466|10470.2|10464.2|0
1655850600000|2022-06-21 22:30:00|10470.7|10464.7|10469.4|10463.4|10470.7|10464.7|10468.3|10462.3|0
1655850900000|2022-06-21 22:35:00|10469.5|10463.5|10467.4|10461.4|10470.5|10464.5|10466.5|10460.5|0
1655851200000|2022-06-21 22:40:00|10467.1|10461.1|10470.5|10464.5|10470.5|10464.5|10467.1|10461.1|0
1655851500000|2022-06-21 22:45:00|10470.3|10464.3|10469.8|10463.8|10471.6|10465.6|10469.8|10463.8|0
1655851800000|2022-06-21 22:50:00|10470.2|10464.2|10469.8|10463.8|10470.9|10464.9|10469.4|10463.4|0
1655852100000|2022-06-21 22:55:00|10470|10464|10472.3|10466.3|10472.3|10466.3|10469.1|10463.1|0
1655852400000|2022-06-21 23:00:00|10472.2|10466.2|10469.8|10463.8|10472.3|10466.3|10468.3|10462.3|0
1655852700000|2022-06-21 23:05:00|10469.4|10463.4|10467.4|10461.4|10470.2|10464.2|10467.4|10461.4|0
1655853000000|2022-06-21 23:10:00|10467.3|10461.3|10466.4|10460.4|10467.8|10461.8|10465.6|10459.6|0
1655853300000|2022-06-21 23:15:00|10466.7|10460.7|10464.2|10458.2|10466.7|10460.7|10463.8|10457.8|0
1655853600000|2022-06-21 23:20:00|10463.8|10457.8|10465.3|10459.3|10465.3|10459.3|10463.3|10457.3|0
1655853900000|2022-06-21 23:25:00|10465.1|10459.1|10464.9|10458.9|10466.4|10460.4|10464.5|10458.5|0
1655854200000|2022-06-21 23:30:00|10465.1|10459.1|10469.1|10463.1|10469.1|10463.1|10464.5|10458.5|0
1655854500000|2022-06-21 23:35:00|10469.3|10463.3|10468.7|10462.7|10469.3|10463.3|10467.1|10461.1|0
1655854800000|2022-06-21 23:40:00|10468.9|10462.9|10466.5|10460.5|10469.1|10463.1|10465.6|10459.6|0
1655855100000|2022-06-21 23:45:00|10466.7|10460.7|10469.1|10463.1|10469.4|10463.4|10466|10460|0
1655855400000|2022-06-21 23:50:00|10469.3|10463.3|10470.5|10464.5|10471.3|10465.3|10469.1|10463.1|0
1655855700000|2022-06-21 23:55:00|10470.7|10464.7|10470.9|10464.9|10471.3|10465.3|10470.2|10464.2|0
1655856000000|2022-06-22 00:00:00|10471.3|10465.3|10466|10460|10472|10466|10465.6|10459.6|0
1655856300000|2022-06-22 00:05:00|10465.6|10459.6|10459.4|10453.4|10466.4|10460.4|10458.5|10452.5|0
1655856600000|2022-06-22 00:10:00|10459.6|10453.6|10455.9|10449.9|10460.1|10454.1|10453.9|10447.9|0
1655856900000|2022-06-22 00:15:00|10456.1|10450.1|10455.8|10449.8|10459.3|10453.3|10448.7|10442.7|0
1655857200000|2022-06-22 00:20:00|10457.6|10451.6|10452.2|10446.2|10462.9|10456.9|10452.2|10446.2|0
1655857500000|2022-06-22 00:25:00|10454|10448|10457.6|10451.6|10459.4|10453.4|10453.9|10447.9|0
1655857800000|2022-06-22 00:30:00|10461.1|10455.1|10448.6|10442.6|10461.1|10455.1|10448.6|10442.6|0
1655858100000|2022-06-22 00:35:00|10448.7|10442.7|10450.4|10444.4|10454|10448|10448.7|10442.7|0
1655858400000|2022-06-22 00:40:00|10451.3|10445.3|10450.5|10444.5|10452.2|10446.2|10450.4|10444.4|0
1655858700000|2022-06-22 00:45:00|10450.4|10444.4|10448.6|10442.6|10450.5|10444.5|10448.6|10442.6|0
1655859000000|2022-06-22 00:50:00|10448.5|10442.5|10448.6|10442.6|10448.6|10442.6|10446.8|10440.8|0
1655859300000|2022-06-22 00:55:00|10450.4|10444.4|10450.4|10444.4|10450.4|10444.4|10448.6|10442.6|0
1655859600000|2022-06-22 01:00:00|10449.5|10443.5|10448.6|10442.6|10450.4|10444.4|10446.8|10440.8|0
1655859900000|2022-06-22 01:05:00|10449.5|10443.5|10453.9|10447.9|10455.7|10449.7|10448.6|10442.6|0
1655860200000|2022-06-22 01:10:00|10454|10448|10454|10448|10457.5|10451.5|10453|10447|0
1655860500000|2022-06-22 01:15:00|10453.9|10447.9|10454|10448|10455.8|10449.8|10452.2|10446.2|0
1655860800000|2022-06-22 01:20:00|10455.8|10449.8|10453.9|10447.9|10457.6|10451.6|10453.9|10447.9|0
1655861100000|2022-06-22 01:25:00|10454|10448|10453.9|10447.9|10455.8|10449.8|10453.9|10447.9|0
1655861400000|2022-06-22 01:30:00|10454.8|10448.8|10452.1|10446.1|10455.7|10449.7|10450.3|10444.3|0
1655861700000|2022-06-22 01:35:00|10451.2|10445.2|10443.1|10437.1|10452.1|10446.1|10443.1|10437.1|0
1655862000000|2022-06-22 01:40:00|10444|10438|10437.6|10431.6|10444.9|10438.9|10437.6|10431.6|0
1655862300000|2022-06-22 01:45:00|10439.4|10433.4|10441.2|10435.2|10443|10437|10437.6|10431.6|0
1655862600000|2022-06-22 01:50:00|10443|10437|10439.4|10433.4|10443|10437|10437.6|10431.6|0
1655862900000|2022-06-22 01:55:00|10437.6|10431.6|10441.2|10435.2|10441.3|10435.3|10437.6|10431.6|0
1655863200000|2022-06-22 02:00:00|10441.3|10435.3|10443.1|10437.1|10444.8|10438.8|10441.2|10435.2|0
1655863500000|2022-06-22 02:05:00|10443|10437|10441.2|10435.2|10443.1|10437.1|10439.4|10433.4|0
1655863800000|2022-06-22 02:10:00|10441.3|10435.3|10441.3|10435.3|10444.8|10438.8|10439.5|10433.5|0
1655864100000|2022-06-22 02:15:00|10441.2|10435.2|10437.6|10431.6|10441.3|10435.3|10437.6|10431.6|0
1655864400000|2022-06-22 02:20:00|10438.5|10432.5|10433.4|10427.4|10439.4|10433.4|10431.6|10425.6|0
1655864700000|2022-06-22 02:25:00|10434.3|10428.3|10435.1|10429.1|10436.9|10430.9|10431.6|10425.6|0
1655865000000|2022-06-22 02:30:00|10435|10429|10435|10429|10435|10429|10435|10429|0
1655865300000|2022-06-22 02:35:00|10436.8|10430.8|10435|10429|10440.4|10434.4|10435|10429|0
1655865600000|2022-06-22 02:40:00|10436.8|10430.8|10429.6|10423.6|10436.8|10430.8|10429.5|10423.5|0
1655865900000|2022-06-22 02:45:00|10429.5|10423.5|10422.5|10416.5|10429.5|10423.5|10422.5|10416.5|0
1655866200000|2022-06-22 02:50:00|10424.3|10418.3|10432.9|10426.9|10433|10427|10422.5|10416.5|0
1655866500000|2022-06-22 02:55:00|10432.8|10426.8|10427.3|10421.3|10432.8|10426.8|10427.3|10421.3|0
1655866800000|2022-06-22 03:00:00|10428.2|10422.2|10431.2|10425.2|10434.8|10428.8|10427.3|10421.3|0
1655867100000|2022-06-22 03:05:00|10431.3|10425.3|10429.4|10423.4|10433|10427|10429.3|10423.3|0
1655867400000|2022-06-22 03:10:00|10429.3|10423.3|10424.4|10418.4|10429.4|10423.4|10422.3|10416.3|0
1655867700000|2022-06-22 03:15:00|10425.3|10419.3|10426.2|10420.2|10427.9|10421.9|10424.3|10418.3|0
1655868000000|2022-06-22 03:20:00|10426.1|10420.1|10426.1|10420.1|10428|10422|10426.1|10420.1|0
1655868300000|2022-06-22 03:25:00|10426.2|10420.2|10428|10422|10429.8|10423.8|10426.2|10420.2|0
1655868600000|2022-06-22 03:30:00|10427.9|10421.9|10418.9|10412.9|10428|10422|10418.9|10412.9|0
1655868900000|2022-06-22 03:35:00|10417.1|10411.1|10415.7|10409.7|10417.5|10411.5|10411.8|10405.8|0
1655869200000|2022-06-22 03:40:00|10417.5|10411.5|10419.3|10413.3|10419.3|10413.3|10415.7|10409.7|0
1655869500000|2022-06-22 03:45:00|10417.5|10411.5|10419.5|10413.5|10421.3|10415.3|10417.5|10411.5|0
1655869800000|2022-06-22 03:50:00|10421.3|10415.3|10421.1|10415.1|10423|10417|10419.4|10413.4|0
1655870100000|2022-06-22 03:55:00|10421.2|10415.2|10421.1|10415.1|10422.9|10416.9|10421.1|10415.1|0
1655870400000|2022-06-22 04:00:00|10419.3|10413.3|10420.2|10414.2|10421.1|10415.1|10419.3|10413.3|0
1655870700000|2022-06-22 04:05:00|10421|10415|10419.3|10413.3|10421.1|10415.1|10419.3|10413.3|0
1655871000000|2022-06-22 04:10:00|10417.5|10411.5|10419|10413|10419|10413|10415.4|10409.4|0
1655871300000|2022-06-22 04:15:00|10418.9|10412.9|10417.2|10411.2|10419|10413|10417.2|10411.2|0
1655871600000|2022-06-22 04:20:00|10416.9|10410.9|10419|10413|10420.8|10414.8|10416.9|10410.9|0
1655871900000|2022-06-22 04:25:00|10420.8|10414.8|10419|10413|10420.8|10414.8|10419|10413|0
1655872200000|2022-06-22 04:30:00|10419.9|10413.9|10420.8|10414.8|10420.8|10414.8|10419|10413|0
1655872500000|2022-06-22 04:35:00|10422.6|10416.6|10422.6|10416.6|10423.5|10417.5|10420.8|10414.8|0
1655872800000|2022-06-22 04:40:00|10423.5|10417.5|10422.6|10416.6|10423.5|10417.5|10422.6|10416.6|0
1655873100000|2022-06-22 04:45:00|10423.5|10417.5|10424.4|10418.4|10424.5|10418.5|10422.6|10416.6|0
1655873400000|2022-06-22 04:50:00|10424.5|10418.5|10422.6|10416.6|10424.5|10418.5|10422.6|10416.6|0
1655873700000|2022-06-22 04:55:00|10422.7|10416.7|10424.4|10418.4|10424.4|10418.4|10422.6|10416.6|0
1655874000000|2022-06-22 05:00:00|10422.6|10416.6|10428|10422|10429.9|10423.9|10422.6|10416.6|0
1655874300000|2022-06-22 05:05:00|10428.9|10422.9|10431.5|10425.5|10431.6|10425.6|10428.9|10422.9|0
1655874600000|2022-06-22 05:10:00|10433.3|10427.3|10426|10420|10433.3|10427.3|10426|10420|0
1655874900000|2022-06-22 05:15:00|10426.1|10420.1|10426.1|10420.1|10426.1|10420.1|10424.3|10418.3|0
1655875200000|2022-06-22 05:20:00|10425.2|10419.2|10427.9|10421.9|10429.7|10423.7|10425.2|10419.2|0
1655875500000|2022-06-22 05:25:00|10426.1|10420.1|10428|10422|10428|10422|10426.1|10420.1|0
1655875800000|2022-06-22 05:30:00|10427.1|10421.1|10426.2|10420.2|10428|10422|10426.2|10420.2|0
1655876100000|2022-06-22 05:35:00|10424.4|10418.4|10424.3|10418.3|10426.2|10420.2|10422.5|10416.5|0
1655876400000|2022-06-22 05:40:00|10426.1|10420.1|10420.7|10414.7|10426.1|10420.1|10418.9|10412.9|0
1655876700000|2022-06-22 05:45:00|10421.6|10415.6|10419|10413|10422.5|10416.5|10417.2|10411.2|0
1655877000000|2022-06-22 05:50:00|10418.9|10412.9|10405.5|10399.5|10419|10413|10402.8|10396.8|0
1655877300000|2022-06-22 05:55:00|10404.6|10398.6|10408.2|10402.2|10409.9|10403.9|10401|10395|0
1655877600000|2022-06-22 06:00:00|10394.4|10392.4|10399.9|10397.9|10402.9|10400.9|10384.9|10382.9|49
1655877900000|2022-06-22 06:05:00|10399.4|10397.4|10401.4|10399.4|10408.9|10406.9|10398.4|10396.4|70
1655878200000|2022-06-22 06:10:00|10400.9|10398.9|10384.4|10382.4|10405.4|10403.4|10383.4|10381.4|180
1655878500000|2022-06-22 06:15:00|10384.9|10382.9|10388.9|10386.9|10391.9|10389.9|10376.9|10374.9|154
1655878800000|2022-06-22 06:20:00|10387.9|10385.9|10385.9|10383.9|10392.4|10390.4|10380.9|10378.9|169
1655879100000|2022-06-22 06:25:00|10386.9|10384.9|10385.9|10383.9|10390.4|10388.4|10378.4|10376.4|152
1655879400000|2022-06-22 06:30:00|10384.9|10382.9|10382.9|10380.9|10391.9|10389.9|10382.4|10380.4|96
1655879700000|2022-06-22 06:35:00|10383.4|10381.4|10386.9|10384.9|10387.9|10385.9|10374.4|10372.4|127
1655880000000|2022-06-22 06:40:00|10387.4|10385.4|10400.9|10398.9|10400.9|10398.9|10387.4|10385.4|67
1655880300000|2022-06-22 06:45:00|10401.4|10399.4|10411.9|10409.9|10411.9|10409.9|10397.9|10395.9|37
1655880600000|2022-06-22 06:50:00|10411.4|10409.4|10410.9|10408.9|10412.4|10410.4|10405.9|10403.9|26
1655880900000|2022-06-22 06:55:00|10409.9|10407.9|10420.9|10418.9|10420.9|10418.9|10395.9|10393.9|153
1655881200000|2022-06-22 07:00:00|10418.4|10416.4|10375.9|10373.9|10418.4|10416.4|10357.9|10355.9|1275
1655881500000|2022-06-22 07:05:00|10373.9|10371.9|10366.9|10364.9|10377.4|10375.4|10347.9|10345.9|657
1655881800000|2022-06-22 07:10:00|10367.4|10365.4|10377.9|10375.9|10379.4|10377.4|10349.4|10347.4|506
1655882100000|2022-06-22 07:15:00|10377.4|10375.4|10387.9|10385.9|10394.9|10392.9|10375.4|10373.4|484
1655882400000|2022-06-22 07:20:00|10386.9|10384.9|10369.9|10367.9|10386.9|10384.9|10358.9|10356.9|410
1655882700000|2022-06-22 07:25:00|10370.4|10368.4|10380.4|10378.4|10384.9|10382.9|10367.9|10365.9|324
1655883000000|2022-06-22 07:30:00|10380.9|10378.9|10404.9|10402.9|10406.9|10404.9|10373.9|10371.9|226
1655883300000|2022-06-22 07:35:00|10405.4|10403.4|10396.9|10394.9|10410.9|10408.9|10392.9|10390.9|413
1655883600000|2022-06-22 07:40:00|10397|10395|10379|10377|10400|10398|10378.5|10376.5|303
1655883900000|2022-06-22 07:45:00|10378|10376|10387|10385|10391|10389|10377|10375|288
1655884200000|2022-06-22 07:50:00|10387.5|10385.5|10395|10393|10400.5|10398.5|10387.5|10385.5|209
1655884500000|2022-06-22 07:55:00|10395.5|10393.5|10415|10413|10418.5|10416.5|10394.5|10392.5|260
1655884800000|2022-06-22 08:00:00|10414|10412|10410|10408|10421|10419|10404.5|10402.5|264
1655885100000|2022-06-22 08:05:00|10409|10407|10417|10415|10417|10415|10397.5|10395.5|342
1655885400000|2022-06-22 08:10:00|10417.5|10415.5|10417|10415|10428.5|10426.5|10417|10415|167
1655885700000|2022-06-22 08:15:00|10416.5|10414.5|10399|10397|10418|10416|10399|10397|378
1655886000000|2022-06-22 08:20:00|10398.5|10396.5|10399|10397|10413.5|10411.5|10390|10388|283
1655886300000|2022-06-22 08:25:00|10399.5|10397.5|10391|10389|10407.5|10405.5|10386|10384|382
1655886600000|2022-06-22 08:30:00|10391.5|10389.5|10408.5|10406.5|10408.5|10406.5|10387.5|10385.5|321
1655886900000|2022-06-22 08:35:00|10409|10407|10419|10417|10424|10422|10405|10403|363
1655887200000|2022-06-22 08:40:00|10419.5|10417.5|10411.5|10409.5|10419.5|10417.5|10403.5|10401.5|301
1655887500000|2022-06-22 08:45:00|10412|10410|10402.5|10400.5|10414|10412|10400|10398|246
1655887800000|2022-06-22 08:50:00|10403|10401|10419.5|10417.5|10419.5|10417.5|10401|10399|359
1655888100000|2022-06-22 08:55:00|10419|10417|10412.5|10410.5|10419|10417|10407|10405|113
1655888400000|2022-06-22 09:00:00|10411.5|10409.5|10425.5|10423.5|10429.5|10427.5|10410.5|10408.5|234
1655888700000|2022-06-22 09:05:00|10424.5|10422.5|10411|10409|10425.5|10423.5|10410.5|10408.5|134
1655889000000|2022-06-22 09:10:00|10410.5|10408.5|10407.5|10405.5|10411.5|10409.5|10402.5|10400.5|398
1655889300000|2022-06-22 09:15:00|10407|10405|10429|10427|10435.5|10433.5|10404|10402|255
1655889600000|2022-06-22 09:20:00|10428.5|10426.5|10430|10428|10438|10436|10423.5|10421.5|338
1655889900000|2022-06-22 09:25:00|10429.5|10427.5|10421|10419|10430|10428|10415.5|10413.5|222
1655890200000|2022-06-22 09:30:00|10420.5|10418.5|10401|10399|10425.5|10423.5|10400.5|10398.5|129
1655890500000|2022-06-22 09:35:00|10400.5|10398.5|10406|10404|10414.5|10412.5|10399|10397|200
1655890800000|2022-06-22 09:40:00|10405.5|10403.5|10393|10391|10405.5|10403.5|10387.5|10385.5|118
1655891100000|2022-06-22 09:45:00|10392.5|10390.5|10394.5|10392.5|10404|10402|10391.5|10389.5|199
1655891400000|2022-06-22 09:50:00|10395|10393|10396|10394|10397.5|10395.5|10387|10385|328
1655891700000|2022-06-22 09:55:00|10395.5|10393.5|10384.5|10382.5|10399|10397|10384.5|10382.5|90
1655892000000|2022-06-22 10:00:00|10385|10383|10388.5|10386.5|10388.5|10386.5|10378.5|10376.5|197
1655892300000|2022-06-22 10:05:00|10388|10386|10401.5|10399.5|10401.5|10399.5|10388|10386|218
1655892600000|2022-06-22 10:10:00|10402|10400|10403.5|10401.5|10407|10405|10398|10396|91
1655892900000|2022-06-22 10:15:00|10404.5|10402.5|10402.5|10400.5|10414.5|10412.5|10401.5|10399.5|124
1655893200000|2022-06-22 10:20:00|10403|10401|10411|10409|10414.5|10412.5|10403|10401|378
1655893500000|2022-06-22 10:25:00|10411.5|10409.5|10419.5|10417.5|10419.5|10417.5|10410|10408|136
1655893800000|2022-06-22 10:30:00|10419|10417|10420.5|10418.5|10421.5|10419.5|10417.5|10415.5|104
1655894100000|2022-06-22 10:35:00|10421.5|10419.5|10420.5|10418.5|10424.5|10422.5|10417.5|10415.5|136
1655894400000|2022-06-22 10:40:00|10421|10419|10420|10418|10422.5|10420.5|10413|10411|139
1655894700000|2022-06-22 10:45:00|10420.5|10418.5|10423|10421|10424.5|10422.5|10416|10414|1379
1655895000000|2022-06-22 10:50:00|10422.5|10420.5|10424.5|10422.5|10426.5|10424.5|10419|10417|140
1655895300000|2022-06-22 10:55:00|10424|10422|10417.5|10415.5|10427.5|10425.5|10416.5|10414.5|109
1655895600000|2022-06-22 11:00:00|10418.5|10416.5|10425.5|10423.5|10426.5|10424.5|10418.5|10416.5|217
1655895900000|2022-06-22 11:05:00|10426|10424|10428.5|10426.5|10429.5|10427.5|10424|10422|165
1655896200000|2022-06-22 11:10:00|10428|10426|10427|10425|10433.5|10431.5|10425|10423|239
1655896500000|2022-06-22 11:15:00|10426.5|10424.5|10433.5|10431.5|10434.5|10432.5|10425.5|10423.5|152
1655896800000|2022-06-22 11:20:00|10434|10432|10427|10425|10437.5|10435.5|10426.5|10424.5|97
1655897100000|2022-06-22 11:25:00|10427.5|10425.5|10432.5|10430.5|10432.5|10430.5|10427.5|10425.5|76
1655897400000|2022-06-22 11:30:00|10433.5|10431.5|10432|10430|10436.5|10434.5|10430.5|10428.5|147
1655897700000|2022-06-22 11:35:00|10432.5|10430.5|10436|10434|10438|10436|10429.5|10427.5|90
1655898000000|2022-06-22 11:40:00|10435.6|10433.6|10427.1|10425.1|10435.6|10433.6|10427.1|10425.1|71
1655898300000|2022-06-22 11:45:00|10426.6|10424.6|10431.1|10429.1|10431.1|10429.1|10423.1|10421.1|97
1655898600000|2022-06-22 11:50:00|10432.1|10430.1|10432.6|10430.6|10434.1|10432.1|10429.1|10427.1|61
1655898900000|2022-06-22 11:55:00|10433.1|10431.1|10427.6|10425.6|10433.1|10431.1|10426.6|10424.6|75
1655899200000|2022-06-22 12:00:00|10427.1|10425.1|10423.6|10421.6|10427.6|10425.6|10422.1|10420.1|97
1655899500000|2022-06-22 12:05:00|10424.1|10422.1|10418.1|10416.1|10429.1|10427.1|10418.1|10416.1|100
1655899800000|2022-06-22 12:10:00|10418.6|10416.6|10421.1|10419.1|10425.1|10423.1|10417.1|10415.1|120
1655900100000|2022-06-22 12:15:00|10420.1|10418.1|10414.1|10412.1|10425.1|10423.1|10413.1|10411.1|127
1655900400000|2022-06-22 12:20:00|10414.6|10412.6|10424.6|10422.6|10424.6|10422.6|10414.1|10412.1|110
1655900700000|2022-06-22 12:25:00|10424.1|10422.1|10427.6|10425.6|10432.1|10430.1|10422.1|10420.1|98
1655901000000|2022-06-22 12:30:00|10427.1|10425.1|10423.6|10421.6|10427.6|10425.6|10416.1|10414.1|165
1655901300000|2022-06-22 12:35:00|10423.1|10421.1|10419.6|10417.6|10423.6|10421.6|10413.6|10411.6|656
1655901600000|2022-06-22 12:40:00|10419.1|10417.1|10427.1|10425.1|10427.1|10425.1|10417.1|10415.1|61
1655901900000|2022-06-22 12:45:00|10426.6|10424.6|10422.1|10420.1|10429.1|10427.1|10422.1|10420.1|107
1655902200000|2022-06-22 12:50:00|10423.1|10421.1|10423.1|10421.1|10432.1|10430.1|10419.1|10417.1|144
1655902500000|2022-06-22 12:55:00|10422.6|10420.6|10436.6|10434.6|10439.1|10437.1|10421.6|10419.6|128
1655902800000|2022-06-22 13:00:00|10437.1|10435.1|10433.6|10431.6|10440.1|10438.1|10432.6|10430.6|200
1655903100000|2022-06-22 13:05:00|10433.1|10431.1|10432.1|10430.1|10435.1|10433.1|10428.6|10426.6|143
1655903400000|2022-06-22 13:10:00|10432.6|10430.6|10435.1|10433.1|10436.1|10434.1|10427.6|10425.6|81
1655903700000|2022-06-22 13:15:00|10434.6|10432.6|10434.6|10432.6|10436.1|10434.1|10426.1|10424.1|169
1655904000000|2022-06-22 13:20:00|10434.1|10432.1|10434.6|10432.6|10441.1|10439.1|10433.1|10431.1|155
1655904300000|2022-06-22 13:25:00|10434.1|10432.1|10423.6|10421.6|10434.6|10432.6|10418.1|10416.1|255
1655904600000|2022-06-22 13:30:00|10424.1|10422.1|10442.1|10440.1|10455.1|10453.1|10421.1|10419.1|684
1655904900000|2022-06-22 13:35:00|10442.6|10440.6|10448.6|10446.6|10455.1|10453.1|10431.1|10429.1|394
1655905200000|2022-06-22 13:40:00|10448.1|10446.1|10447.1|10445.1|10455.6|10453.6|10438.6|10436.6|307
1655905500000|2022-06-22 13:45:00|10445.6|10443.6|10450.1|10448.1|10453.1|10451.1|10439.6|10437.6|247
1655905800000|2022-06-22 13:50:00|10450.6|10448.6|10466.1|10464.1|10467.6|10465.6|10440.6|10438.6|265
1655906100000|2022-06-22 13:55:00|10467.1|10465.1|10466.1|10464.1|10481.1|10479.1|10463.6|10461.6|260
1655906400000|2022-06-22 14:00:00|10464.6|10462.6|10457.6|10455.6|10470.6|10468.6|10451.6|10449.6|272
1655906700000|2022-06-22 14:05:00|10457.1|10455.1|10475.1|10473.1|10475.1|10473.1|10446.1|10444.1|247
1655907000000|2022-06-22 14:10:00|10474.6|10472.6|10493.6|10491.6|10497.1|10495.1|10471.6|10469.6|465
1655907300000|2022-06-22 14:15:00|10492.6|10490.6|10518.6|10516.6|10518.6|10516.6|10492.6|10490.6|329
1655907600000|2022-06-22 14:20:00|10518.1|10516.1|10522.6|10520.6|10527.6|10525.6|10508.6|10506.6|402
1655907900000|2022-06-22 14:25:00|10522.1|10520.1|10524.6|10522.6|10532.6|10530.6|10520.1|10518.1|239
1655908200000|2022-06-22 14:30:00|10525.1|10523.1|10525.6|10523.6|10532.6|10530.6|10524.1|10522.1|231
1655908500000|2022-06-22 14:35:00|10524.6|10522.6|10542.6|10540.6|10542.6|10540.6|10522.6|10520.6|451
1655908800000|2022-06-22 14:40:00|10542.1|10540.1|10540.1|10538.1|10545.1|10543.1|10529.1|10527.1|363
1655909100000|2022-06-22 14:45:00|10540.6|10538.6|10526.6|10524.6|10545.6|10543.6|10519.6|10517.6|448
1655909400000|2022-06-22 14:50:00|10525.6|10523.6|10535.6|10533.6|10537.6|10535.6|10523.6|10521.6|276
1655909700000|2022-06-22 14:55:00|10534.6|10532.6|10527.6|10525.6|10534.6|10532.6|10520.1|10518.1|286
1655910000000|2022-06-22 15:00:00|10528.1|10526.1|10509.6|10507.6|10528.1|10526.1|10502.1|10500.1|467
1655910300000|2022-06-22 15:05:00|10509.1|10507.1|10510.6|10508.6|10511.6|10509.6|10500.1|10498.1|237
1655910600000|2022-06-22 15:10:00|10510.1|10508.1|10506.1|10504.1|10513.6|10511.6|10501.6|10499.6|235
1655910900000|2022-06-22 15:15:00|10506.6|10504.6|10517.1|10515.1|10520.6|10518.6|10506.1|10504.1|430
1655911200000|2022-06-22 15:20:00|10516.6|10514.6|10514.1|10512.1|10523.1|10521.1|10507.6|10505.6|743
1655911500000|2022-06-22 15:25:00|10513.6|10511.6|10521.6|10519.6|10526.6|10524.6|10510.1|10508.1|1737
1655911800000|2022-06-22 15:30:00|10524.1|10522.1|10512.1|10510.1|10529.6|10527.6|10512.1|10510.1|1204
1655912100000|2022-06-22 15:35:00|10512.6|10510.6|10520.6|10518.6|10523.1|10521.1|10511.6|10509.6|684
1655912400000|2022-06-22 15:40:00|10520.1|10518.1|10500.6|10498.6|10521.6|10519.6|10500.1|10498.1|1388
1655912700000|2022-06-22 15:45:00|10500.1|10498.1|10502.1|10500.1|10503.6|10501.6|10492.1|10490.1|250
1655913000000|2022-06-22 15:50:00|10501.6|10499.6|10495.1|10493.1|10503.1|10501.1|10492.6|10490.6|105
1655913300000|2022-06-22 15:55:00|10495.6|10493.6|10491.6|10489.6|10499.1|10497.1|10487.6|10485.6|51
1655913600000|2022-06-22 16:00:00|10491.1|10489.1|10495.6|10493.6|10508.1|10506.1|10489.6|10487.6|71
1655913900000|2022-06-22 16:05:00|10494.6|10492.6|10498.6|10496.6|10498.6|10496.6|10488.6|10486.6|42
1655914200000|2022-06-22 16:10:00|10498.1|10496.1|10505.1|10503.1|10509.1|10507.1|10498.1|10496.1|15
1655914500000|2022-06-22 16:15:00|10504.6|10502.6|10512.6|10510.6|10513.1|10511.1|10503.6|10501.6|20
1655914800000|2022-06-22 16:20:00|10512.1|10510.1|10516.1|10514.1|10519.6|10517.6|10510.6|10508.6|12
1655915100000|2022-06-22 16:25:00|10516.6|10514.6|10512.1|10510.1|10520.6|10518.6|10512.1|10510.1|74
1655915400000|2022-06-22 16:30:00|10511.6|10509.6|10512.6|10510.6|10513.6|10511.6|10506.1|10504.1|49
1655915700000|2022-06-22 16:35:00|10513.6|10511.6|10510.1|10508.1|10516.6|10514.6|10506.6|10504.6|89
1655916000000|2022-06-22 16:40:00|10510.6|10508.6|10516.6|10514.6|10516.6|10514.6|10510.6|10508.6|38
1655916300000|2022-06-22 16:45:00|10516.1|10514.1|10512.1|10510.1|10516.6|10514.6|10509.6|10507.6|118
1655916600000|2022-06-22 16:50:00|10512.6|10510.6|10515.1|10513.1|10515.6|10513.6|10509.1|10507.1|8
1655916900000|2022-06-22 16:55:00|10514.6|10512.6|10514.1|10512.1|10517.6|10515.6|10511.1|10509.1|39
1655917200000|2022-06-22 17:00:00|10515.6|10513.6|10511.1|10509.1|10516.1|10514.1|10505.6|10503.6|51
1655917500000|2022-06-22 17:05:00|10511.6|10509.6|10515.6|10513.6|10517.1|10515.1|10511.6|10509.6|25
1655917800000|2022-06-22 17:10:00|10515.1|10513.1|10521.1|10519.1|10521.1|10519.1|10514.6|10512.6|31
1655918100000|2022-06-22 17:15:00|10521.6|10519.6|10528.1|10526.1|10528.6|10526.6|10520.6|10518.6|20
1655918400000|2022-06-22 17:20:00|10528.6|10526.6|10535.1|10533.1|10537.1|10535.1|10526.6|10524.6|25
1655918700000|2022-06-22 17:25:00|10534.6|10532.6|10534.1|10532.1|10538.1|10536.1|10531.1|10529.1|19
1655919000000|2022-06-22 17:30:00|10533.6|10531.6|10521.6|10519.6|10533.6|10531.6|10521.6|10519.6|8
1655919300000|2022-06-22 17:35:00|10521.1|10519.1|10531.1|10529.1|10531.1|10529.1|10518.1|10516.1|14
1655919600000|2022-06-22 17:40:00|10528.6|10526.6|10534.6|10532.6|10535.6|10533.6|10528.1|10526.1|10
1655919900000|2022-06-22 17:45:00|10534.1|10532.1|10541.6|10539.6|10543.1|10541.1|10534.1|10532.1|8
1655920200000|2022-06-22 17:50:00|10541.1|10539.1|10534.1|10532.1|10542.1|10540.1|10533.6|10531.6|11
1655920500000|2022-06-22 17:55:00|10533.6|10531.6|10535.1|10533.1|10539.1|10537.1|10532.1|10530.1|13
1655920800000|2022-06-22 18:00:00|10535.6|10533.6|10544.6|10542.6|10545.1|10543.1|10535.6|10533.6|9
1655921100000|2022-06-22 18:05:00|10545.1|10543.1|10554.6|10552.6|10557.1|10555.1|10544.6|10542.6|46
1655921400000|2022-06-22 18:10:00|10553.6|10551.6|10556.1|10554.1|10556.1|10554.1|10552.1|10550.1|13
1655921700000|2022-06-22 18:15:00|10555.6|10553.6|10555.1|10553.1|10561.6|10559.6|10554.1|10552.1|18
1655922000000|2022-06-22 18:20:00|10555.6|10553.6|10549.1|10547.1|10555.6|10553.6|10543.6|10541.6|6
1655922300000|2022-06-22 18:25:00|10548.6|10546.6|10544.1|10542.1|10549.6|10547.6|10541.6|10539.6|5
1655922600000|2022-06-22 18:30:00|10543.6|10541.6|10544.6|10542.6|10544.6|10542.6|10543.6|10541.6|4
1655922900000|2022-06-22 18:35:00|10544.1|10542.1|10543.1|10541.1|10544.6|10542.6|10536.6|10534.6|23
1655923200000|2022-06-22 18:40:00|10542.6|10540.6|10543.6|10541.6|10547.1|10545.1|10537.1|10535.1|24
1655923500000|2022-06-22 18:45:00|10544.1|10542.1|10540.1|10538.1|10548.6|10546.6|10538.6|10536.6|23
1655923800000|2022-06-22 18:50:00|10537.6|10535.6|10542.1|10540.1|10543.6|10541.6|10534.6|10532.6|22
1655924100000|2022-06-22 18:55:00|10542.6|10540.6|10541.1|10539.1|10549.6|10547.6|10540.6|10538.6|17
1655924400000|2022-06-22 19:00:00|10541.6|10539.6|10543.6|10541.6|10545.6|10543.6|10532.6|10530.6|24
1655924700000|2022-06-22 19:05:00|10544.1|10542.1|10535.6|10533.6|10546.6|10544.6|10535.1|10533.1|9
1655925000000|2022-06-22 19:10:00|10535.1|10533.1|10538.1|10536.1|10538.6|10536.6|10527.1|10525.1|23
1655925300000|2022-06-22 19:15:00|10538.6|10536.6|10535.1|10533.1|10544.1|10542.1|10533.1|10531.1|21
1655925600000|2022-06-22 19:20:00|10534.6|10532.6|10536.6|10534.6|10541.6|10539.6|10533.6|10531.6|16
1655925900000|2022-06-22 19:25:00|10536.1|10534.1|10527.6|10525.6|10536.6|10534.6|10526.1|10524.1|15
1655926200000|2022-06-22 19:30:00|10528.1|10526.1|10520.1|10518.1|10531.1|10529.1|10519.6|10517.6|18
1655926500000|2022-06-22 19:35:00|10519.6|10517.6|10510.1|10508.1|10519.6|10517.6|10508.1|10506.1|50
1655926800000|2022-06-22 19:40:00|10509.6|10507.6|10514.6|10512.6|10517.6|10515.6|10508.1|10506.1|48
1655927100000|2022-06-22 19:45:00|10513.1|10511.1|10509.6|10507.6|10514.1|10512.1|10505.1|10503.1|30
1655927400000|2022-06-22 19:50:00|10509.1|10507.1|10519.1|10517.1|10520.1|10518.1|10507.6|10505.6|30
1655927700000|2022-06-22 19:55:00|10518.6|10516.6|10506.7|10500.7|10521.6|10519.6|10506.6|10500.7|45
1655928000000|2022-06-22 20:00:00|10504.8|10498.8|10511.2|10505.2|10513.6|10507.6|10504.1|10498.1|1615
1655928300000|2022-06-22 20:05:00|10510.9|10504.9|10511.6|10505.6|10514|10508|10509.7|10503.7|0
1655928600000|2022-06-22 20:10:00|10511.2|10505.2|10512.9|10506.9|10515.1|10509.1|10511.2|10505.2|0
1655928900000|2022-06-22 20:15:00|10513.2|10507.2|10510.9|10504.9|10513.2|10507.2|10509.7|10503.7|0
1655929200000|2022-06-22 20:20:00|10510.8|10504.8|10513.6|10507.6|10515.1|10509.1|10510.3|10504.3|0
1655929500000|2022-06-22 20:25:00|10513.8|10507.8|10507.2|10501.2|10514.7|10508.7|10507.2|10501.2|0
1655929800000|2022-06-22 20:30:00|10507.5|10501.5|10504.4|10498.4|10508.3|10502.3|10503.3|10497.3|0
1655930100000|2022-06-22 20:35:00|10504.8|10498.8|10507.2|10501.2|10507.2|10501.2|10503|10497|0
1655930400000|2022-06-22 20:40:00|10507.5|10501.5|10507.2|10501.2|10509|10503|10505.2|10499.2|0
1655930700000|2022-06-22 20:45:00|10507|10501|10504.1|10498.1|10507.2|10501.2|10503|10497|0
1655931000000|2022-06-22 20:50:00|10504|10498|10502.6|10496.6|10505.2|10499.2|10502.6|10496.6|0
1655931300000|2022-06-22 20:55:00|10502.4|10496.4|10503.9|10497.9|10504.4|10498.4|10502.2|10496.2|0
1655931600000|2022-06-22 21:00:00|10503.5|10497.5|10503.1|10497.1|10503.9|10497.9|10502.9|10496.9|0
1655931900000|2022-06-22 21:05:00|10503.2|10497.2|10504.2|10498.2|10504.2|10498.2|10503.2|10497.2|0
1655932200000|2022-06-22 21:10:00|10504.4|10498.4|10503.5|10497.5|10504.4|10498.4|10503.3|10497.3|0
1655932500000|2022-06-22 21:15:00|10504|10498|10503.7|10497.7|10504.2|10498.2|10503.7|10497.7|0
1655932800000|2022-06-22 21:20:00|10504|10498|10503.5|10497.5|10504.1|10498.1|10503.5|10497.5|0
1655933100000|2022-06-22 21:25:00|10503.3|10497.3|10502.9|10496.9|10503.3|10497.3|10502.6|10496.6|0
1655933400000|2022-06-22 21:30:00|10503|10497|10502.6|10496.6|10504.1|10498.1|10502.6|10496.6|0
1655934000000|2022-06-22 21:40:00|10503.1|10497.1|10502.8|10496.8|10503.5|10497.5|10502.6|10496.6|0
1655934300000|2022-06-22 21:45:00|10502.9|10496.9|10502.9|10496.9|10502.9|10496.9|10502.2|10496.2|0
1655934600000|2022-06-22 21:50:00|10503|10497|10503.3|10497.3|10503.3|10497.3|10503|10497|0
1655934900000|2022-06-22 21:55:00|10503.5|10497.5|10503.7|10497.7|10503.7|10497.7|10503.3|10497.3|0
1655935200000|2022-06-22 22:00:00|10505.3|10499.3|10506.1|10500.1|10508.6|10502.6|10502.8|10496.8|0
1655935500000|2022-06-22 22:05:00|10505.7|10499.7|10499.8|10493.8|10505.7|10499.7|10496.1|10490.1|0
1655935800000|2022-06-22 22:10:00|10499.7|10493.7|10502.3|10496.3|10502.3|10496.3|10499.2|10493.2|0
1655936100000|2022-06-22 22:15:00|10502|10496|10499.4|10493.4|10504.2|10498.2|10499.4|10493.4|0
1655936400000|2022-06-22 22:20:00|10499.8|10493.8|10495.9|10489.9|10500.3|10494.3|10495.9|10489.9|0
1655936700000|2022-06-22 22:25:00|10495|10489|10497|10491|10497.9|10491.9|10494.1|10488.1|0
1655937000000|2022-06-22 22:30:00|10497.2|10491.2|10495.9|10489.9|10497.6|10491.6|10494.8|10488.8|0
1655937300000|2022-06-22 22:35:00|10496.3|10490.3|10497.4|10491.4|10498.7|10492.7|10496.3|10490.3|0
1655937600000|2022-06-22 22:40:00|10497|10491|10498.3|10492.3|10499|10493|10495.9|10489.9|0
1655937900000|2022-06-22 22:45:00|10498.7|10492.7|10499.4|10493.4|10500.5|10494.5|10497|10491|0
1655938200000|2022-06-22 22:50:00|10499|10493|10497.7|10491.7|10499.9|10493.9|10497|10491|0
1655938500000|2022-06-22 22:55:00|10497.8|10491.8|10499|10493|10499|10493|10497|10491|0
1655938800000|2022-06-22 23:00:00|10499.2|10493.2|10496.5|10490.5|10499.2|10493.2|10496.3|10490.3|0
1655939100000|2022-06-22 23:05:00|10496.4|10490.4|10490.4|10484.4|10496.6|10490.6|10490.4|10484.4|0
1655939400000|2022-06-22 23:10:00|10490.5|10484.5|10488.2|10482.2|10491.6|10485.6|10486.9|10480.9|0
1655939700000|2022-06-22 23:15:00|10488.3|10482.3|10489.3|10483.3|10489.4|10483.4|10487.2|10481.2|0
1655940000000|2022-06-22 23:20:00|10489.6|10483.6|10481.4|10475.4|10489.6|10483.6|10481.2|10475.2|0
1655940300000|2022-06-22 23:25:00|10481.2|10475.2|10479.9|10473.9|10481.6|10475.6|10479.2|10473.2|0
1655940600000|2022-06-22 23:30:00|10480.3|10474.3|10475.7|10469.7|10480.3|10474.3|10473.8|10467.8|0
1655940900000|2022-06-22 23:35:00|10475.3|10469.3|10471.2|10465.2|10475.7|10469.7|10469.2|10463.2|0
1655941200000|2022-06-22 23:40:00|10470.8|10464.8|10475.1|10469.1|10476.7|10470.7|10470.6|10464.6|0
1655941500000|2022-06-22 23:45:00|10475|10469|10472.8|10466.8|10475.6|10469.6|10471.7|10465.7|0
1655941800000|2022-06-22 23:50:00|10472.7|10466.7|10476.3|10470.3|10478.2|10472.2|10472.7|10466.7|0
1655942100000|2022-06-22 23:55:00|10476.2|10470.2|10479.1|10473.1|10480.2|10474.2|10476|10470|0
1655942400000|2022-06-23 00:00:00|10478.7|10472.7|10482.4|10476.4|10484.4|10478.4|10478|10472|0
1655942700000|2022-06-23 00:05:00|10482|10476|10483.9|10477.9|10484.4|10478.4|10481.7|10475.7|0
1655943000000|2022-06-23 00:10:00|10484.3|10478.3|10489.1|10483.1|10491.4|10485.4|10482.3|10476.3|0
1655943300000|2022-06-23 00:15:00|10489.6|10483.6|10498.2|10492.2|10507.2|10501.2|10489.3|10483.3|0
1655943600000|2022-06-23 00:20:00|10497.3|10491.3|10496.7|10490.7|10502.1|10496.1|10494.8|10488.8|0
1655943900000|2022-06-23 00:25:00|10498.5|10492.5|10493|10487|10498.6|10492.6|10493|10487|0
1655944200000|2022-06-23 00:30:00|10493.9|10487.9|10496.6|10490.6|10496.6|10490.6|10487.5|10481.5|0
1655944500000|2022-06-23 00:35:00|10496.7|10490.7|10498.4|10492.4|10500.3|10494.3|10496.6|10490.6|0
1655944800000|2022-06-23 00:40:00|10500.2|10494.2|10505.7|10499.7|10505.7|10499.7|10500.2|10494.2|0
1655945100000|2022-06-23 00:45:00|10503.9|10497.9|10509.4|10503.4|10511.2|10505.2|10503.9|10497.9|0
1655945400000|2022-06-23 00:50:00|10511.2|10505.2|10528.4|10522.4|10530.2|10524.2|10509.4|10503.4|0
1655945700000|2022-06-23 00:55:00|10530.2|10524.2|10528.5|10522.5|10537.6|10531.6|10526.7|10520.7|0
1655946000000|2022-06-23 01:00:00|10528.4|10522.4|10526.7|10520.7|10532.1|10526.1|10523|10517|0
1655946300000|2022-06-23 01:05:00|10526.6|10520.6|10528.5|10522.5|10530.3|10524.3|10521.3|10515.3|0
1655946600000|2022-06-23 01:10:00|10529.4|10523.4|10524.8|10518.8|10532.2|10526.2|10524.8|10518.8|0
1655946900000|2022-06-23 01:15:00|10525.7|10519.7|10517.5|10511.5|10525.7|10519.7|10515.7|10509.7|0
1655947200000|2022-06-23 01:20:00|10516.6|10510.6|10521.2|10515.2|10525.8|10519.8|10515.7|10509.7|0
1655947500000|2022-06-23 01:25:00|10522.1|10516.1|10521.2|10515.2|10523|10517|10517.5|10511.5|0
1655947800000|2022-06-23 01:30:00|10523|10517|10526.6|10520.6|10528.5|10522.5|10523|10517|0
1655948100000|2022-06-23 01:35:00|10524.8|10518.8|10521.1|10515.1|10526.6|10520.6|10521.1|10515.1|0
1655948400000|2022-06-23 01:40:00|10522|10516|10515.7|10509.7|10522.9|10516.9|10515.6|10509.6|0
1655948700000|2022-06-23 01:45:00|10517.5|10511.5|10512|10506|10521.1|10515.1|10510.2|10504.2|0
1655949000000|2022-06-23 01:50:00|10510.2|10504.2|10500.9|10494.9|10512|10506|10499.2|10493.2|0
1655949300000|2022-06-23 01:55:00|10501|10495|10490.1|10484.1|10501|10495|10488.3|10482.3|0
1655949600000|2022-06-23 02:00:00|10491|10485|10495.5|10489.5|10497.3|10491.3|10490|10484|0
1655949900000|2022-06-23 02:05:00|10496.4|10490.4|10495.5|10489.5|10497.4|10491.4|10493.6|10487.6|0
1655950200000|2022-06-23 02:10:00|10493.7|10487.7|10491.8|10485.8|10497.3|10491.3|10488.1|10482.1|0
1655950500000|2022-06-23 02:15:00|10490.9|10484.9|10488.2|10482.2|10491.8|10485.8|10488.1|10482.1|0
1655950800000|2022-06-23 02:20:00|10489.1|10483.1|10482.7|10476.7|10490|10484|10482.7|10476.7|0
1655951100000|2022-06-23 02:25:00|10484.5|10478.5|10488.2|10482.2|10490|10484|10484.5|10478.5|0
1655951400000|2022-06-23 02:30:00|10488.3|10482.3|10497.4|10491.4|10497.4|10491.4|10488.3|10482.3|0
1655951700000|2022-06-23 02:35:00|10497.5|10491.5|10497.5|10491.5|10497.5|10491.5|10493.8|10487.8|0
1655952000000|2022-06-23 02:40:00|10499.3|10493.3|10495.7|10489.7|10499.3|10493.3|10495.6|10489.6|0
1655952300000|2022-06-23 02:45:00|10497.5|10491.5|10506.6|10500.6|10508.4|10502.4|10495.6|10489.6|0
1655952600000|2022-06-23 02:50:00|10508.4|10502.4|10501.1|10495.1|10508.4|10502.4|10500.2|10494.2|0
1655952900000|2022-06-23 02:55:00|10500.2|10494.2|10499.2|10493.2|10501.1|10495.1|10497.4|10491.4|0
1655953200000|2022-06-23 03:00:00|10499.3|10493.3|10495.6|10489.6|10501.1|10495.1|10493.8|10487.8|0
1655953500000|2022-06-23 03:05:00|10497.4|10491.4|10502.9|10496.9|10502.9|10496.9|10497.4|10491.4|0
1655953800000|2022-06-23 03:10:00|10503.8|10497.8|10504.7|10498.7|10508.4|10502.4|10503.7|10497.7|0
1655954100000|2022-06-23 03:15:00|10505.6|10499.6|10509.2|10503.2|10509.2|10503.2|10502.8|10496.8|0
1655954400000|2022-06-23 03:20:00|10510.1|10504.1|10508.3|10502.3|10510.1|10504.1|10506.5|10500.5|0
1655954700000|2022-06-23 03:25:00|10510.1|10504.1|10506.4|10500.4|10510.1|10504.1|10504.6|10498.6|0
1655955000000|2022-06-23 03:30:00|10506.5|10500.5|10506.5|10500.5|10508.3|10502.3|10502.8|10496.8|0
1655955300000|2022-06-23 03:35:00|10507.4|10501.4|10511.9|10505.9|10515.5|10509.5|10507.4|10501.4|0
1655955600000|2022-06-23 03:40:00|10512.8|10506.8|10508.2|10502.2|10513.7|10507.7|10506.4|10500.4|0
1655955900000|2022-06-23 03:45:00|10509.1|10503.1|10506.4|10500.4|10510|10504|10506.4|10500.4|0
1655956200000|2022-06-23 03:50:00|10507.3|10501.3|10508.3|10502.3|10508.3|10502.3|10504.6|10498.6|0
1655956500000|2022-06-23 03:55:00|10508.2|10502.2|10503|10497|10508.3|10502.3|10503|10497|0
1655956800000|2022-06-23 04:00:00|10503.1|10497.1|10502.1|10496.1|10504.9|10498.9|10501.3|10495.3|0
1655957100000|2022-06-23 04:05:00|10503|10497|10495.8|10489.8|10503|10497|10494|10488|0
1655957400000|2022-06-23 04:10:00|10497.6|10491.6|10501|10495|10501|10495|10495.5|10489.5|0
1655957700000|2022-06-23 04:15:00|10502.8|10496.8|10502.8|10496.8|10506.4|10500.4|10501|10495|0
1655958000000|2022-06-23 04:20:00|10503.7|10497.7|10508.3|10502.3|10508.3|10502.3|10503.7|10497.7|0
1655958300000|2022-06-23 04:25:00|10510.1|10504.1|10517.4|10511.4|10517.4|10511.4|10509.2|10503.2|0
1655958600000|2022-06-23 04:30:00|10517.3|10511.3|10519.3|10513.3|10521.1|10515.1|10515.5|10509.5|0
1655958900000|2022-06-23 04:35:00|10519.2|10513.2|10519.3|10513.3|10521|10515|10517.4|10511.4|0
1655959200000|2022-06-23 04:40:00|10521.1|10515.1|10524.7|10518.7|10526.5|10520.5|10521.1|10515.1|0
1655959500000|2022-06-23 04:45:00|10522.9|10516.9|10521|10515|10522.9|10516.9|10521|10515|0
1655959800000|2022-06-23 04:50:00|10519.2|10513.2|10513.8|10507.8|10521|10515|10512|10506|0
1655960100000|2022-06-23 04:55:00|10513.7|10507.7|10513.8|10507.8|10515.6|10509.6|10511.9|10505.9|0
1655960400000|2022-06-23 05:00:00|10515.6|10509.6|10517.7|10511.7|10517.7|10511.7|10513.8|10507.8|0
1655960700000|2022-06-23 05:05:00|10517.6|10511.6|10514.1|10508.1|10519.5|10513.5|10514.1|10508.1|0
1655961000000|2022-06-23 05:10:00|10514|10508|10512.3|10506.3|10515.9|10509.9|10510.5|10504.5|0
1655961300000|2022-06-23 05:15:00|10514.1|10508.1|10516|10510|10519.6|10513.6|10512.3|10506.3|0
1655961600000|2022-06-23 05:20:00|10517.8|10511.8|10515.9|10509.9|10519.6|10513.6|10514.1|10508.1|0
1655961900000|2022-06-23 05:25:00|10516.8|10510.8|10521.3|10515.3|10524.9|10518.9|10515.9|10509.9|0
1655962200000|2022-06-23 05:30:00|10522.2|10516.2|10530.4|10524.4|10532.2|10526.2|10521.3|10515.3|0
1655962500000|2022-06-23 05:35:00|10532.2|10526.2|10524.9|10518.9|10534|10528|10524.9|10518.9|0
1655962800000|2022-06-23 05:40:00|10525|10519|10525|10519|10528.6|10522.6|10524.9|10518.9|0
1655963100000|2022-06-23 05:45:00|10524.9|10518.9|10523.2|10517.2|10526.8|10520.8|10521.4|10515.4|0
1655963400000|2022-06-23 05:50:00|10521.4|10515.4|10517.7|10511.7|10521.4|10515.4|10516|10510|0
1655963700000|2022-06-23 05:55:00|10517.8|10511.8|10519.6|10513.6|10519.6|10513.6|10515.9|10509.9|0
1655964000000|2022-06-23 06:00:00|10509.6|10507.6|10496.6|10494.6|10510.1|10508.1|10483.1|10481.1|103
1655964300000|2022-06-23 06:05:00|10497.1|10495.1|10497.6|10495.6|10499.6|10497.6|10489.6|10487.6|44
1655964600000|2022-06-23 06:10:00|10497.1|10495.1|10492.1|10490.1|10501.6|10499.6|10491.6|10489.6|145
1655964900000|2022-06-23 06:15:00|10491.1|10489.1|10493.1|10491.1|10496.1|10494.1|10489.1|10487.1|23
1655965200000|2022-06-23 06:20:00|10492.6|10490.6|10481.1|10479.1|10493.1|10491.1|10479.1|10477.1|35
1655965500000|2022-06-23 06:25:00|10481.6|10479.6|10487.1|10485.1|10488.6|10486.6|10481.1|10479.1|15
1655965800000|2022-06-23 06:30:00|10487.6|10485.6|10480.1|10478.1|10491.1|10489.1|10480.1|10478.1|11
1655966100000|2022-06-23 06:35:00|10481.1|10479.1|10485.6|10483.6|10485.6|10483.6|10477.1|10475.1|30
1655966400000|2022-06-23 06:40:00|10486.1|10484.1|10487.6|10485.6|10491.6|10489.6|10485.1|10483.1|13
1655966700000|2022-06-23 06:45:00|10487.1|10485.1|10479.1|10477.1|10487.6|10485.6|10477.1|10475.1|24
1655967000000|2022-06-23 06:50:00|10478.6|10476.6|10471.1|10469.1|10479.1|10477.1|10471.1|10469.1|21
1655967300000|2022-06-23 06:55:00|10470.6|10468.6|10473.6|10471.6|10479.1|10477.1|10468.6|10466.6|82
1655967600000|2022-06-23 07:00:00|10477.1|10475.1|10475.1|10473.1|10477.1|10475.1|10444.1|10442.1|1240
1655967900000|2022-06-23 07:05:00|10473.1|10471.1|10452.1|10450.1|10475.1|10473.1|10451.6|10449.6|429
1655968200000|2022-06-23 07:10:00|10451.6|10449.6|10452.1|10450.1|10464.6|10462.6|10449.6|10447.6|347
1655968500000|2022-06-23 07:15:00|10447.1|10445.1|10447.1|10445.1|10449.1|10447.1|10430.1|10428.1|832
1655968800000|2022-06-23 07:20:00|10446.1|10444.1|10432.1|10430.1|10446.6|10444.6|10425.6|10423.6|432
1655969100000|2022-06-23 07:25:00|10432.6|10430.6|10437.6|10435.6|10438.6|10436.6|10424.6|10422.6|226
1655969400000|2022-06-23 07:30:00|10438.6|10436.6|10439.1|10437.1|10442.6|10440.6|10417.1|10415.1|612
1655969700000|2022-06-23 07:35:00|10438.6|10436.6|10431.1|10429.1|10438.6|10436.6|10420.1|10418.1|259
1655970000000|2022-06-23 07:40:00|10432.1|10430.1|10433.1|10431.1|10440.6|10438.6|10421.6|10419.6|198
1655970300000|2022-06-23 07:45:00|10432.6|10430.6|10428.1|10426.1|10436.1|10434.1|10423.6|10421.6|265
1655970600000|2022-06-23 07:50:00|10428.6|10426.6|10417.6|10415.6|10429.1|10427.1|10416.6|10414.6|230
1655970900000|2022-06-23 07:55:00|10417.1|10415.1|10408.6|10406.6|10426.1|10424.1|10405.6|10403.6|353
1655971200000|2022-06-23 08:00:00|10408.1|10406.1|10419.6|10417.6|10424.6|10422.6|10403.6|10401.6|472
1655971500000|2022-06-23 08:05:00|10419.1|10417.1|10432.6|10430.6|10432.6|10430.6|10416.6|10414.6|241
1655971800000|2022-06-23 08:10:00|10433.1|10431.1|10448.1|10446.1|10454.1|10452.1|10425.6|10423.6|265
1655972100000|2022-06-23 08:15:00|10447.6|10445.6|10443.1|10441.1|10450.6|10448.6|10436.1|10434.1|197
1655972400000|2022-06-23 08:20:00|10443.6|10441.6|10448.1|10446.1|10450.1|10448.1|10439.1|10437.1|231
1655972700000|2022-06-23 08:25:00|10448.6|10446.6|10438.1|10436.1|10449.6|10447.6|10437.6|10435.6|123
1655973000000|2022-06-23 08:30:00|10437.6|10435.6|10430.6|10428.6|10442.6|10440.6|10427.1|10425.1|245
1655973300000|2022-06-23 08:35:00|10431.1|10429.1|10424.1|10422.1|10432.6|10430.6|10422.6|10420.6|193
1655973600000|2022-06-23 08:40:00|10423.6|10421.6|10423.1|10421.1|10430.6|10428.6|10420.6|10418.6|111
1655973900000|2022-06-23 08:45:00|10423.6|10421.6|10428.6|10426.6|10431.1|10429.1|10420.1|10418.1|144
1655974200000|2022-06-23 08:50:00|10429.1|10427.1|10419.1|10417.1|10432.6|10430.6|10417.6|10415.6|124
1655974500000|2022-06-23 08:55:00|10418.6|10416.6|10421.6|10419.6|10425.6|10423.6|10417.6|10415.6|201
1655974800000|2022-06-23 09:00:00|10422.1|10420.1|10434.1|10432.1|10434.1|10432.1|10420.6|10418.6|145
1655975100000|2022-06-23 09:05:00|10434.6|10432.6|10426.6|10424.6|10434.6|10432.6|10424.1|10422.1|152
1655975400000|2022-06-23 09:10:00|10426.1|10424.1|10442.6|10440.6|10442.6|10440.6|10424.6|10422.6|257
1655975700000|2022-06-23 09:15:00|10442.1|10440.1|10442.1|10440.1|10448.6|10446.6|10440.1|10438.1|141
1655976000000|2022-06-23 09:20:00|10441.6|10439.6|10437.1|10435.1|10447.6|10445.6|10436.1|10434.1|137
1655976300000|2022-06-23 09:25:00|10436.6|10434.6|10447.1|10445.1|10449.6|10447.6|10434.6|10432.6|69
1655976600000|2022-06-23 09:30:00|10446.6|10444.6|10442.6|10440.6|10447.6|10445.6|10438.6|10436.6|83
1655976900000|2022-06-23 09:35:00|10443.1|10441.1|10441.1|10439.1|10443.1|10441.1|10435.6|10433.6|97
1655977200000|2022-06-23 09:40:00|10440.6|10438.6|10447.6|10445.6|10449.6|10447.6|10439.6|10437.6|111
1655977500000|2022-06-23 09:45:00|10448.1|10446.1|10442.6|10440.6|10449.6|10447.6|10442.1|10440.1|98
1655977800000|2022-06-23 09:50:00|10443.1|10441.1|10441.1|10439.1|10447.1|10445.1|10437.6|10435.6|127
1655978100000|2022-06-23 09:55:00|10440.6|10438.6|10456.1|10454.1|10458.6|10456.6|10439.6|10437.6|108
1655978400000|2022-06-23 10:00:00|10456.6|10454.6|10455.6|10453.6|10458.6|10456.6|10450.6|10448.6|105
1655978700000|2022-06-23 10:05:00|10456.1|10454.1|10466.1|10464.1|10467.6|10465.6|10455.6|10453.6|109
1655979000000|2022-06-23 10:10:00|10466.6|10464.6|10476.6|10474.6|10481.1|10479.1|10466.1|10464.1|123
1655979300000|2022-06-23 10:15:00|10477.1|10475.1|10473.1|10471.1|10477.6|10475.6|10471.6|10469.6|156
1655979600000|2022-06-23 10:20:00|10473.6|10471.6|10479.6|10477.6|10480.1|10478.1|10470.1|10468.1|90
1655979900000|2022-06-23 10:25:00|10480.1|10478.1|10485.6|10483.6|10487.1|10485.1|10478.1|10476.1|84
1655980200000|2022-06-23 10:30:00|10486.1|10484.1|10479.1|10477.1|10486.6|10484.6|10475.6|10473.6|135
1655980500000|2022-06-23 10:35:00|10479.6|10477.6|10490.6|10488.6|10490.6|10488.6|10478.6|10476.6|82
1655980800000|2022-06-23 10:40:00|10490.1|10488.1|10483.6|10481.6|10492.1|10490.1|10483.6|10481.6|79
1655981100000|2022-06-23 10:45:00|10484.1|10482.1|10494.6|10492.6|10495.1|10493.1|10481.6|10479.6|86
1655981400000|2022-06-23 10:50:00|10495.1|10493.1|10497.6|10495.6|10500.6|10498.6|10493.6|10491.6|244
1655981700000|2022-06-23 10:55:00|10497.1|10495.1|10498.6|10496.6|10504.1|10502.1|10496.1|10494.1|143
1655982000000|2022-06-23 11:00:00|10500.1|10498.1|10493.6|10491.6|10500.6|10498.6|10491.1|10489.1|153
1655982300000|2022-06-23 11:05:00|10493.1|10491.1|10498.6|10496.6|10500.6|10498.6|10492.6|10490.6|104
1655982600000|2022-06-23 11:10:00|10499.1|10497.1|10509.1|10507.1|10509.6|10507.6|10494.6|10492.6|93
1655982900000|2022-06-23 11:15:00|10508.6|10506.6|10507.6|10505.6|10517.1|10515.1|10507.1|10505.1|129
1655983200000|2022-06-23 11:20:00|10507.1|10505.1|10508.6|10506.6|10512.1|10510.1|10505.1|10503.1|77
1655983500000|2022-06-23 11:25:00|10509.6|10507.6|10522.6|10520.6|10523.1|10521.1|10508.1|10506.1|116
1655983800000|2022-06-23 11:30:00|10522.1|10520.1|10514.1|10512.1|10524.1|10522.1|10510.6|10508.6|320
1655984100000|2022-06-23 11:35:00|10513.6|10511.6|10510.1|10508.1|10517.1|10515.1|10509.1|10507.1|71
1655984400000|2022-06-23 11:40:00|10509.6|10507.6|10508.6|10506.6|10513.1|10511.1|10500.6|10498.6|387
1655984700000|2022-06-23 11:45:00|10508.1|10506.1|10513.1|10511.1|10515.6|10513.6|10505.1|10503.1|157
1655985000000|2022-06-23 11:50:00|10512.6|10510.6|10512.6|10510.6|10517.6|10515.6|10510.6|10508.6|83
1655985300000|2022-06-23 11:55:00|10512.1|10510.1|10504.1|10502.1|10512.6|10510.6|10503.1|10501.1|62
1655985600000|2022-06-23 12:00:00|10504.6|10502.6|10506.6|10504.6|10508.1|10506.1|10497.1|10495.1|124
1655985900000|2022-06-23 12:05:00|10507.1|10505.1|10502.6|10500.6|10508.1|10506.1|10498.1|10496.1|104
1655986200000|2022-06-23 12:10:00|10502.1|10500.1|10506.1|10504.1|10507.1|10505.1|10499.1|10497.1|208
1655986500000|2022-06-23 12:15:00|10506.6|10504.6|10511.1|10509.1|10513.6|10511.6|10505.1|10503.1|155
1655986800000|2022-06-23 12:20:00|10511.6|10509.6|10506.1|10504.1|10511.6|10509.6|10504.1|10502.1|1145
1655987100000|2022-06-23 12:25:00|10505.6|10503.6|10498.6|10496.6|10506.1|10504.1|10498.6|10496.6|107
1655987400000|2022-06-23 12:30:00|10499.1|10497.1|10478.1|10476.1|10499.6|10497.6|10478.1|10476.1|413
1655987700000|2022-06-23 12:35:00|10478.6|10476.6|10469.6|10467.6|10482.6|10480.6|10468.1|10466.1|154
1655988000000|2022-06-23 12:40:00|10470.1|10468.1|10472.1|10470.1|10478.1|10476.1|10469.1|10467.1|343
1655988300000|2022-06-23 12:45:00|10471.6|10469.6|10479.1|10477.1|10480.1|10478.1|10470.1|10468.1|142
1655988600000|2022-06-23 12:50:00|10479.6|10477.6|10465.6|10463.6|10479.6|10477.6|10465.1|10463.1|253
1655988900000|2022-06-23 12:55:00|10466.1|10464.1|10471.1|10469.1|10476.1|10474.1|10464.1|10462.1|149
1655989200000|2022-06-23 13:00:00|10471.6|10469.6|10474.1|10472.1|10476.1|10474.1|10466.6|10464.6|108
1655989500000|2022-06-23 13:05:00|10474.6|10472.6|10474.6|10472.6|10477.6|10475.6|10472.1|10470.1|134
1655989800000|2022-06-23 13:10:00|10474.1|10472.1|10479.6|10477.6|10479.6|10477.6|10471.6|10469.6|112
1655990100000|2022-06-23 13:15:00|10480.1|10478.1|10483.1|10481.1|10485.1|10483.1|10479.1|10477.1|198
1655990400000|2022-06-23 13:20:00|10483.6|10481.6|10481.1|10479.1|10486.1|10484.1|10477.6|10475.6|119
1655990700000|2022-06-23 13:25:00|10481.6|10479.6|10472.1|10470.1|10482.1|10480.1|10470.1|10468.1|169
1655991000000|2022-06-23 13:30:00|10473.1|10471.1|10466.1|10464.1|10477.1|10475.1|10462.1|10460.1|1384
1655991300000|2022-06-23 13:35:00|10465.1|10463.1|10460.1|10458.1|10471.1|10469.1|10458.1|10456.1|309
1655991600000|2022-06-23 13:40:00|10460.6|10458.6|10473.6|10471.6|10477.6|10475.6|10460.6|10458.6|268
1655991900000|2022-06-23 13:45:00|10474.6|10472.6|10462.1|10460.1|10475.1|10473.1|10451.6|10449.6|449
1655992200000|2022-06-23 13:50:00|10462.6|10460.6|10450.1|10448.1|10464.1|10462.1|10447.6|10445.6|250
1655992500000|2022-06-23 13:55:00|10449.6|10447.6|10471.6|10469.6|10471.6|10469.6|10447.1|10445.1|811
1655992800000|2022-06-23 14:00:00|10470.1|10468.1|10461.6|10459.6|10475.1|10473.1|10456.1|10454.1|597
1655993100000|2022-06-23 14:05:00|10461.1|10459.1|10440.1|10438.1|10463.6|10461.6|10440.1|10438.1|1103
1655993400000|2022-06-23 14:10:00|10442|10440|10434.5|10432.5|10447|10445|10426|10424|496
1655993700000|2022-06-23 14:15:00|10435|10433|10433|10431|10436|10434|10426|10424|329
1655994000000|2022-06-23 14:20:00|10433.5|10431.5|10445|10443|10449|10447|10433|10431|316
1655994300000|2022-06-23 14:25:00|10444.5|10442.5|10432|10430|10444.5|10442.5|10423|10421|284
1655994600000|2022-06-23 14:30:00|10431.9|10429.9|10432.9|10430.9|10439.4|10437.4|10428.4|10426.4|292
1655994900000|2022-06-23 14:35:00|10431.9|10429.9|10436.4|10434.4|10438.4|10436.4|10426.4|10424.4|264
1655995200000|2022-06-23 14:40:00|10435.9|10433.9|10444.9|10442.9|10449.4|10447.4|10435.9|10433.9|364
1655995500000|2022-06-23 14:45:00|10445|10443|10447|10445|10452|10450|10444.5|10442.5|175
1655995800000|2022-06-23 14:50:00|10447.5|10445.5|10454|10452|10456|10454|10447.5|10445.5|243
1655996100000|2022-06-23 14:55:00|10453.5|10451.5|10453.5|10451.5|10460|10458|10451.5|10449.5|225
1655996400000|2022-06-23 15:00:00|10452.5|10450.5|10443.5|10441.5|10453.5|10451.5|10441.5|10439.5|440
1655996700000|2022-06-23 15:05:00|10443|10441|10447.5|10445.5|10450|10448|10443|10441|189
1655997000000|2022-06-23 15:10:00|10448|10446|10463|10461|10466|10464|10447|10445|188
1655997300000|2022-06-23 15:15:00|10462.5|10460.5|10462|10460|10466|10464|10457.5|10455.5|388
1655997600000|2022-06-23 15:20:00|10463|10461|10454|10452|10464.5|10462.5|10450.5|10448.5|615
1655997900000|2022-06-23 15:25:00|10453.5|10451.5|10453|10451|10463|10461|10448|10446|1481
1655998200000|2022-06-23 15:30:00|10451|10449|10448.5|10446.5|10455.5|10453.5|10435|10433|1480
1655998500000|2022-06-23 15:35:00|10449.5|10447.5|10438.5|10436.5|10449.5|10447.5|10434|10432|393
1655998800000|2022-06-23 15:40:00|10438|10436|10442|10440|10444|10442|10434|10432|78
1655999100000|2022-06-23 15:45:00|10441.5|10439.5|10451|10449|10451|10449|10436.5|10434.5|76
1655999400000|2022-06-23 15:50:00|10450.5|10448.5|10441.5|10439.5|10454|10452|10440.5|10438.5|42
1655999700000|2022-06-23 15:55:00|10441|10439|10443.5|10441.5|10447|10445|10436.5|10434.5|67
1656000000000|2022-06-23 16:00:00|10444|10442|10425.5|10423.5|10446|10444|10425.5|10423.5|55
1656000300000|2022-06-23 16:05:00|10423.5|10421.5|10430.5|10428.5|10437|10435|10421.5|10419.5|63
1656000600000|2022-06-23 16:10:00|10430|10428|10436|10434|10440|10438|10424.5|10422.5|23
1656000900000|2022-06-23 16:15:00|10435.5|10433.5|10440|10438|10444.5|10442.5|10431|10429|23
1656001200000|2022-06-23 16:20:00|10440.5|10438.5|10441|10439|10446.5|10444.5|10434|10432|61
1656001500000|2022-06-23 16:25:00|10440.5|10438.5|10437.5|10435.5|10442|10440|10435|10433|30
1656001800000|2022-06-23 16:30:00|10438|10436|10423.5|10421.5|10441|10439|10422|10420|31
1656002100000|2022-06-23 16:35:00|10424|10422|10422|10420|10429.5|10427.5|10417|10415|10
1656002400000|2022-06-23 16:40:00|10421.5|10419.5|10421|10419|10429.5|10427.5|10417|10415|17
1656002700000|2022-06-23 16:45:00|10420.5|10418.5|10418|10416|10424|10422|10410.5|10408.5|19
1656003000000|2022-06-23 16:50:00|10418.5|10416.5|10415.5|10413.5|10420.5|10418.5|10412|10410|46
1656003300000|2022-06-23 16:55:00|10415|10413|10415.5|10413.5|10424.5|10422.5|10414|10412|17
1656003600000|2022-06-23 17:00:00|10415|10413|10412|10410|10415.5|10413.5|10408.5|10406.5|20
1656003900000|2022-06-23 17:05:00|10411.5|10409.5|10421.5|10419.5|10424|10422|10411|10409|95
1656004200000|2022-06-23 17:10:00|10421|10419|10428|10426|10428.5|10426.5|10420.5|10418.5|19
1656004500000|2022-06-23 17:15:00|10428.5|10426.5|10432|10430|10433|10431|10426.5|10424.5|11
1656004800000|2022-06-23 17:20:00|10432.5|10430.5|10436|10434|10440|10438|10427|10425|19
1656005100000|2022-06-23 17:25:00|10435.5|10433.5|10428.5|10426.5|10439.5|10437.5|10425.5|10423.5|17
1656005400000|2022-06-23 17:30:00|10429|10427|10432.5|10430.5|10436|10434|10425.5|10423.5|11
1656005700000|2022-06-23 17:35:00|10433|10431|10428|10426|10435|10433|10422.5|10420.5|17
1656006000000|2022-06-23 17:40:00|10428.5|10426.5|10430|10428|10430|10428|10420.5|10418.5|8
1656006300000|2022-06-23 17:45:00|10429.5|10427.5|10432|10430|10433.5|10431.5|10426.5|10424.5|15
1656006600000|2022-06-23 17:50:00|10432.5|10430.5|10438|10436|10441.5|10439.5|10432|10430|16
1656006900000|2022-06-23 17:55:00|10438.5|10436.5|10441.5|10439.5|10441.5|10439.5|10436|10434|20
1656007200000|2022-06-23 18:00:00|10442|10440|10441.5|10439.5|10444.5|10442.5|10436.5|10434.5|16
1656007500000|2022-06-23 18:05:00|10440.5|10438.5|10440.5|10438.5|10442.5|10440.5|10439|10437|8
1656007800000|2022-06-23 18:10:00|10441|10439|10441|10439|10444.5|10442.5|10437.5|10435.5|17
1656008100000|2022-06-23 18:15:00|10441.5|10439.5|10442|10440|10446|10444|10440|10438|20
1656008400000|2022-06-23 18:20:00|10447|10445|10448.5|10446.5|10451|10449|10441.5|10439.5|34
1656008700000|2022-06-23 18:25:00|10449|10447|10455|10453|10455.5|10453.5|10445|10443|35
1656009000000|2022-06-23 18:30:00|10454.5|10452.5|10462|10460|10465.5|10463.5|10454.5|10452.5|34
1656009300000|2022-06-23 18:35:00|10462.5|10460.5|10465|10463|10468.5|10466.5|10459|10457|22
1656009600000|2022-06-23 18:40:00|10465.5|10463.5|10463.5|10461.5|10465.5|10463.5|10462.5|10460.5|14
1656009900000|2022-06-23 18:45:00|10462.5|10460.5|10462.5|10460.5|10464.5|10462.5|10458|10456|9
1656010200000|2022-06-23 18:50:00|10462|10460|10458|10456|10462|10460|10456.5|10454.5|12
1656010500000|2022-06-23 18:55:00|10457.5|10455.5|10462.5|10460.5|10463|10461|10456|10454|23
1656010800000|2022-06-23 19:00:00|10462|10460|10462|10460|10464.5|10462.5|10454.5|10452.5|38
1656011100000|2022-06-23 19:05:00|10461.5|10459.5|10464|10462|10466.5|10464.5|10460.5|10458.5|22
1656011400000|2022-06-23 19:10:00|10464.5|10462.5|10465.5|10463.5|10466.5|10464.5|10460.5|10458.5|20
1656011700000|2022-06-23 19:15:00|10465|10463|10464|10462|10465.5|10463.5|10459.5|10457.5|19
1656012000000|2022-06-23 19:20:00|10463.5|10461.5|10465|10463|10468|10466|10463.5|10461.5|22
1656012300000|2022-06-23 19:25:00|10464.5|10462.5|10469.5|10467.5|10473|10471|10464|10462|33
1656012600000|2022-06-23 19:30:00|10470|10468|10486.5|10484.5|10487.5|10485.5|10469.5|10467.5|61
1656012900000|2022-06-23 19:35:00|10486|10484|10480|10478|10486.5|10484.5|10478.5|10476.5|29
1656013200000|2022-06-23 19:40:00|10480.5|10478.5|10483|10481|10487.5|10485.5|10479.5|10477.5|15
1656013500000|2022-06-23 19:45:00|10483.5|10481.5|10493.5|10491.5|10493.5|10491.5|10483.5|10481.5|42
1656013800000|2022-06-23 19:50:00|10494|10492|10492|10490|10498.5|10496.5|10490.5|10488.5|94
1656014100000|2022-06-23 19:55:00|10491.5|10489.5|10498.7|10492.7|10499|10497|10488|10486|48
1656014400000|2022-06-23 20:00:00|10495.9|10489.9|10480.9|10474.9|10495.9|10489.9|10480.9|10474.9|0
1656014700000|2022-06-23 20:05:00|10481.2|10475.2|10482.1|10476.1|10482.9|10476.9|10480.5|10474.5|0
1656015000000|2022-06-23 20:10:00|10481.8|10475.8|10480.9|10474.9|10482.9|10476.9|10480.9|10474.9|0
1656015300000|2022-06-23 20:15:00|10481.2|10475.2|10482.1|10476.1|10482.5|10476.5|10480.9|10474.9|0
1656015600000|2022-06-23 20:20:00|10482.5|10476.5|10486.7|10480.7|10486.9|10480.9|10482.5|10476.5|0
1656015900000|2022-06-23 20:25:00|10486.5|10480.5|10486.9|10480.9|10487.3|10481.3|10484.3|10478.3|0
1656016200000|2022-06-23 20:30:00|10487.3|10481.3|10486.9|10480.9|10487.6|10481.6|10486.9|10480.9|0
1656016500000|2022-06-23 20:35:00|10487.1|10481.1|10486.9|10480.9|10487.3|10481.3|10486.9|10480.9|0
1656016800000|2022-06-23 20:40:00|10486.8|10480.8|10477.5|10471.5|10486.8|10480.8|10477.5|10471.5|0
1656017100000|2022-06-23 20:45:00|10477.6|10471.6|10476.4|10470.4|10477.9|10471.9|10475.7|10469.7|0
1656017400000|2022-06-23 20:50:00|10476.1|10470.1|10471.5|10465.5|10476.4|10470.4|10471.1|10465.1|0
1656017700000|2022-06-23 20:55:00|10471.1|10465.1|10474.8|10468.8|10475|10469|10471.1|10465.1|0
1656018000000|2022-06-23 21:00:00|10475|10469|10474.8|10468.8|10475.2|10469.2|10473.7|10467.7|0
1656018300000|2022-06-23 21:05:00|10475.2|10469.2|10476.1|10470.1|10476.1|10470.1|10475.2|10469.2|0
1656018600000|2022-06-23 21:10:00|10476.3|10470.3|10476.1|10470.1|10476.3|10470.3|10475.7|10469.7|0
1656018900000|2022-06-23 21:15:00|10475.9|10469.9|10475.2|10469.2|10475.9|10469.9|10475.2|10469.2|0
1656019200000|2022-06-23 21:20:00|10475.3|10469.3|10473.9|10467.9|10475.3|10469.3|10473.7|10467.7|0
1656019500000|2022-06-23 21:25:00|10474.2|10468.2|10474.1|10468.1|10475.2|10469.2|10473.9|10467.9|0
1656020400000|2022-06-23 21:40:00|10474.4|10468.4|10475.2|10469.2|10475.2|10469.2|10474.4|10468.4|0
1656020700000|2022-06-23 21:45:00|10475|10469|10476.6|10470.6|10477|10471|10474.8|10468.8|0
1656021000000|2022-06-23 21:50:00|10476.8|10470.8|10476.4|10470.4|10477|10471|10476.4|10470.4|0
1656021300000|2022-06-23 21:55:00|10476.5|10470.5|10477.4|10471.4|10477.5|10471.5|10476.5|10470.5|0
1656021600000|2022-06-23 22:00:00|10477.3|10471.3|10479.4|10473.4|10479.8|10473.8|10475.5|10469.5|0
1656021900000|2022-06-23 22:05:00|10479.6|10473.6|10479|10473|10483|10477|10477.9|10471.9|0
1656022200000|2022-06-23 22:10:00|10478.9|10472.9|10479.5|10473.5|10479.7|10473.7|10474.9|10468.9|0
1656022500000|2022-06-23 22:15:00|10479.7|10473.7|10478.6|10472.6|10481.5|10475.5|10478.6|10472.6|0
1656022800000|2022-06-23 22:20:00|10478.8|10472.8|10479.7|10473.7|10480.1|10474.1|10477.5|10471.5|0
1656023100000|2022-06-23 22:25:00|10479.9|10473.9|10475.6|10469.6|10481.5|10475.5|10475.6|10469.6|0
1656023400000|2022-06-23 22:30:00|10475.7|10469.7|10477.1|10471.1|10478.2|10472.2|10475.7|10469.7|0
1656023700000|2022-06-23 22:35:00|10476.9|10470.9|10479.3|10473.3|10479.3|10473.3|10475.6|10469.6|0
1656024000000|2022-06-23 22:40:00|10479.7|10473.7|10480.4|10474.4|10481|10475|10479.3|10473.3|0
1656024300000|2022-06-23 22:45:00|10480.6|10474.6|10484.5|10478.5|10485.9|10479.9|10480.6|10474.6|0
1656024600000|2022-06-23 22:50:00|10484.3|10478.3|10485.6|10479.6|10486.1|10480.1|10484.3|10478.3|0
1656024900000|2022-06-23 22:55:00|10485.4|10479.4|10484.5|10478.5|10485.6|10479.6|10482.6|10476.6|0
1656025200000|2022-06-23 23:00:00|10484.3|10478.3|10485|10479|10487.6|10481.6|10483.4|10477.4|0
1656025500000|2022-06-23 23:05:00|10485.6|10479.6|10485.7|10479.7|10485.7|10479.7|10483.2|10477.2|0
1656025800000|2022-06-23 23:10:00|10485.8|10479.8|10486.6|10480.6|10487.4|10481.4|10485.7|10479.7|0
1656026100000|2022-06-23 23:15:00|10486.4|10480.4|10484|10478|10486.6|10480.6|10483.7|10477.7|0
1656026400000|2022-06-23 23:20:00|10484.1|10478.1|10484.8|10478.8|10485.1|10479.1|10484|10478|0
1656026700000|2022-06-23 23:25:00|10484.6|10478.6|10487|10481|10487|10481|10483.5|10477.5|0
1656027000000|2022-06-23 23:30:00|10486.9|10480.9|10486.2|10480.2|10488.4|10482.4|10483.5|10477.5|0
1656027300000|2022-06-23 23:35:00|10486.1|10480.1|10486.2|10480.2|10487.7|10481.7|10486.1|10480.1|0
1656027600000|2022-06-23 23:40:00|10486.4|10480.4|10486.1|10480.1|10487.7|10481.7|10485.5|10479.5|0
1656027900000|2022-06-23 23:45:00|10485.9|10479.9|10484.4|10478.4|10486.6|10480.6|10484|10478|0
1656028200000|2022-06-23 23:50:00|10484.8|10478.8|10482|10476|10485.5|10479.5|10482|10476|0
1656028500000|2022-06-23 23:55:00|10482.2|10476.2|10477.2|10471.2|10482.2|10476.2|10475.7|10469.7|0
1656028800000|2022-06-24 00:00:00|10477.6|10471.6|10480.1|10474.1|10481.2|10475.2|10472.6|10466.6|0
1656029100000|2022-06-24 00:05:00|10480|10474|10484|10478|10484.7|10478.7|10479|10473|0
1656029400000|2022-06-24 00:10:00|10484.5|10478.5|10482.3|10476.3|10485.8|10479.8|10479.2|10473.2|0
1656029700000|2022-06-24 00:15:00|10482.5|10476.5|10493.1|10487.1|10493.1|10487.1|10474.2|10468.2|0
1656030000000|2022-06-24 00:20:00|10494.9|10488.9|10494.9|10488.9|10500.4|10494.4|10493.1|10487.1|0
1656030300000|2022-06-24 00:25:00|10496.7|10490.7|10491.2|10485.2|10496.7|10490.7|10490.3|10484.3|0
1656030600000|2022-06-24 00:30:00|10489.4|10483.4|10491.2|10485.2|10493|10487|10487.6|10481.6|0
1656030900000|2022-06-24 00:35:00|10489.4|10483.4|10493|10487|10494.8|10488.8|10489.4|10483.4|0
1656031200000|2022-06-24 00:40:00|10494.8|10488.8|10500.2|10494.2|10500.2|10494.2|10494.8|10488.8|0
1656031500000|2022-06-24 00:45:00|10500.3|10494.3|10503.9|10497.9|10509.3|10503.3|10500.3|10494.3|0
1656031800000|2022-06-24 00:50:00|10504.8|10498.8|10503.9|10497.9|10505.7|10499.7|10502|10496|0
1656032100000|2022-06-24 00:55:00|10505.7|10499.7|10507.5|10501.5|10507.5|10501.5|10503.9|10497.9|0
1656032400000|2022-06-24 01:00:00|10505.7|10499.7|10509.3|10503.3|10509.3|10503.3|10503.9|10497.9|0
1656032700000|2022-06-24 01:05:00|10509.2|10503.2|10501.8|10495.8|10509.3|10503.3|10501.8|10495.8|0
1656033000000|2022-06-24 01:10:00|10503.6|10497.6|10509.1|10503.1|10509.1|10503.1|10503.6|10497.6|0
1656033300000|2022-06-24 01:15:00|10510.9|10504.9|10505.5|10499.5|10512.7|10506.7|10505.4|10499.4|0
1656033600000|2022-06-24 01:20:00|10507.3|10501.3|10514.6|10508.6|10514.6|10508.6|10506.4|10500.4|0
1656033900000|2022-06-24 01:25:00|10512.8|10506.8|10510.9|10504.9|10512.8|10506.8|10510.9|10504.9|0
1656034200000|2022-06-24 01:30:00|10512.7|10506.7|10514.6|10508.6|10514.6|10508.6|10509.1|10503.1|0
1656034500000|2022-06-24 01:35:00|10516.4|10510.4|10516.5|10510.5|10520|10514|10514.7|10508.7|0
1656034800000|2022-06-24 01:40:00|10518.3|10512.3|10520.3|10514.3|10522.1|10516.1|10518.2|10512.2|0
1656035100000|2022-06-24 01:45:00|10520.4|10514.4|10524.8|10518.8|10530.3|10524.3|10520.4|10514.4|0
1656035400000|2022-06-24 01:50:00|10524.9|10518.9|10519.4|10513.4|10526.7|10520.7|10519.4|10513.4|0
1656035700000|2022-06-24 01:55:00|10519.5|10513.5|10523.1|10517.1|10524.9|10518.9|10517.6|10511.6|0
1656036000000|2022-06-24 02:00:00|10524|10518|10523|10517|10526.7|10520.7|10523|10517|0
1656036300000|2022-06-24 02:05:00|10522.1|10516.1|10528.5|10522.5|10528.5|10522.5|10521.2|10515.2|0
1656036600000|2022-06-24 02:10:00|10529.4|10523.4|10535.9|10529.9|10537.6|10531.6|10528.5|10522.5|0
1656036900000|2022-06-24 02:15:00|10537.7|10531.7|10534.2|10528.2|10539.5|10533.5|10534.1|10528.1|0
1656037200000|2022-06-24 02:20:00|10536|10530|10528.6|10522.6|10536.9|10530.9|10528.6|10522.6|0
1656037500000|2022-06-24 02:25:00|10529.5|10523.5|10532.3|10526.3|10533.1|10527.1|10528.6|10522.6|0
1656037800000|2022-06-24 02:30:00|10532.2|10526.2|10532.3|10526.3|10534.1|10528.1|10530.4|10524.4|0
1656038100000|2022-06-24 02:35:00|10532.2|10526.2|10534.1|10528.1|10534.1|10528.1|10532.2|10526.2|0
1656038400000|2022-06-24 02:40:00|10534|10528|10534|10528|10535.8|10529.8|10533.1|10527.1|0
1656038700000|2022-06-24 02:45:00|10534.1|10528.1|10539.5|10533.5|10541.3|10535.3|10534|10528|0
1656039000000|2022-06-24 02:50:00|10539.6|10533.6|10541.5|10535.5|10543.2|10537.2|10539.5|10533.5|0
1656039300000|2022-06-24 02:55:00|10540.6|10534.6|10539.6|10533.6|10541.5|10535.5|10537.9|10531.9|0
1656039600000|2022-06-24 03:00:00|10539.7|10533.7|10536.1|10530.1|10539.7|10533.7|10536.1|10530.1|0
1656039900000|2022-06-24 03:05:00|10536.2|10530.2|10532.5|10526.5|10536.2|10530.2|10532.5|10526.5|0
1656040200000|2022-06-24 03:10:00|10531.6|10525.6|10527.1|10521.1|10532.5|10526.5|10527.1|10521.1|0
1656040500000|2022-06-24 03:15:00|10528.3|10522.3|10526.5|10520.5|10528.4|10522.4|10524.7|10518.7|0
1656040800000|2022-06-24 03:20:00|10525.6|10519.6|10526.5|10520.5|10526.5|10520.5|10522.9|10516.9|0
1656041100000|2022-06-24 03:25:00|10524.7|10518.7|10522.8|10516.8|10524.7|10518.7|10519.3|10513.3|0
1656041400000|2022-06-24 03:30:00|10522.9|10516.9|10521.1|10515.1|10524.7|10518.7|10519.3|10513.3|0
1656041700000|2022-06-24 03:35:00|10522|10516|10526.5|10520.5|10526.5|10520.5|10522|10516|0
1656042000000|2022-06-24 03:40:00|10526.4|10520.4|10526.3|10520.3|10528.2|10522.2|10524.5|10518.5|0
1656042300000|2022-06-24 03:45:00|10526.8|10520.8|10525|10519|10526.8|10520.8|10525|10519|0
1656042600000|2022-06-24 03:50:00|10525.1|10519.1|10526.9|10520.9|10528.7|10522.7|10525|10519|0
1656042900000|2022-06-24 03:55:00|10526.8|10520.8|10525.1|10519.1|10526.9|10520.9|10525|10519|0
1656043200000|2022-06-24 04:00:00|10525|10519|10530.5|10524.5|10531.5|10525.5|10525|10519|0
1656043500000|2022-06-24 04:05:00|10530.6|10524.6|10530.6|10524.6|10532.4|10526.4|10528.8|10522.8|0
1656043800000|2022-06-24 04:10:00|10529.7|10523.7|10530.6|10524.6|10532.4|10526.4|10528.8|10522.8|0
1656044100000|2022-06-24 04:15:00|10532.4|10526.4|10539.8|10533.8|10543.3|10537.3|10531.5|10525.5|0
1656044400000|2022-06-24 04:20:00|10539.7|10533.7|10545.3|10539.3|10548.9|10542.9|10539.7|10533.7|0
1656044700000|2022-06-24 04:25:00|10547|10541|10539.7|10533.7|10547|10541|10539.7|10533.7|0
1656045000000|2022-06-24 04:30:00|10540.6|10534.6|10541.6|10535.6|10543.4|10537.4|10539.7|10533.7|0
1656045300000|2022-06-24 04:35:00|10543.4|10537.4|10538|10532|10543.4|10537.4|10538|10532|0
1656045600000|2022-06-24 04:40:00|10537.9|10531.9|10538|10532|10538|10532|10537|10531|0
1656045900000|2022-06-24 04:45:00|10537.9|10531.9|10537.1|10531.1|10538|10532|10536.2|10530.2|0
1656046200000|2022-06-24 04:50:00|10536.2|10530.2|10539.8|10533.8|10539.8|10533.8|10536.2|10530.2|0
1656046500000|2022-06-24 04:55:00|10541.6|10535.6|10539.9|10533.9|10543.6|10537.6|10539.8|10533.8|0
1656046800000|2022-06-24 05:00:00|10540|10534|10541.7|10535.7|10543.5|10537.5|10536.2|10530.2|0
1656047100000|2022-06-24 05:05:00|10543.5|10537.5|10541.6|10535.6|10549|10543|10541.6|10535.6|0
1656047400000|2022-06-24 05:10:00|10541.7|10535.7|10539.9|10533.9|10543.5|10537.5|10539.8|10533.8|0
1656047700000|2022-06-24 05:15:00|10540.8|10534.8|10539.9|10533.9|10541.7|10535.7|10539.8|10533.8|0
1656048000000|2022-06-24 05:20:00|10540.8|10534.8|10539.8|10533.8|10543.5|10537.5|10538.1|10532.1|0
1656048300000|2022-06-24 05:25:00|10539.9|10533.9|10543.6|10537.6|10543.6|10537.6|10538|10532|0
1656048600000|2022-06-24 05:30:00|10542.7|10536.7|10541.8|10535.8|10543.6|10537.6|10540|10534|0
1656048900000|2022-06-24 05:35:00|10540|10534|10549.9|10543.9|10549.9|10543.9|10540|10534|0
1656049200000|2022-06-24 05:40:00|10549|10543|10547.3|10541.3|10549.1|10543.1|10547.3|10541.3|0
1656049500000|2022-06-24 05:45:00|10544.9|10538.9|10543.1|10537.1|10545.9|10539.9|10543.1|10537.1|0
1656049800000|2022-06-24 05:50:00|10541.3|10535.3|10539.6|10533.6|10543.1|10537.1|10537.7|10531.7|0
1656050100000|2022-06-24 05:55:00|10537.8|10531.8|10535.9|10529.9|10539.6|10533.6|10535.8|10529.8|0
1656050400000|2022-06-24 06:00:00|10531|10529|10521|10519|10536|10534|10514|10512|125
1656050700000|2022-06-24 06:05:00|10520.5|10518.5|10524|10522|10532|10530|10516|10514|122
1656051000000|2022-06-24 06:10:00|10523.5|10521.5|10537|10535|10540|10538|10522.5|10520.5|143
1656051300000|2022-06-24 06:15:00|10536.5|10534.5|10534.5|10532.5|10544|10542|10532.5|10530.5|84
1656051600000|2022-06-24 06:20:00|10533.5|10531.5|10529|10527|10534|10532|10524.5|10522.5|66
1656051900000|2022-06-24 06:25:00|10528.5|10526.5|10522|10520|10529.5|10527.5|10520|10518|42
1656052200000|2022-06-24 06:30:00|10521.5|10519.5|10516.5|10514.5|10525.5|10523.5|10514.5|10512.5|27
1656052500000|2022-06-24 06:35:00|10518|10516|10517|10515|10518|10516|10508|10506|28
1656052800000|2022-06-24 06:40:00|10517.5|10515.5|10509.5|10507.5|10518|10516|10508.5|10506.5|33
1656053100000|2022-06-24 06:45:00|10509|10507|10511.5|10509.5|10515|10513|10507|10505|88
1656053400000|2022-06-24 06:50:00|10511|10509|10512|10510|10518.5|10516.5|10509.5|10507.5|30
1656053700000|2022-06-24 06:55:00|10511.5|10509.5|10505.5|10503.5|10513.5|10511.5|10504.5|10502.5|75
1656054000000|2022-06-24 07:00:00|10506|10504|10518|10516|10522|10520|10493.5|10491.5|660
1656054300000|2022-06-24 07:05:00|10520.5|10518.5|10554|10552|10557.5|10555.5|10520.5|10518.5|459
1656054600000|2022-06-24 07:10:00|10555|10553|10552.5|10550.5|10560.5|10558.5|10545.5|10543.5|360
1656054900000|2022-06-24 07:15:00|10553|10551|10553.5|10551.5|10559|10557|10543|10541|353
1656055200000|2022-06-24 07:20:00|10553|10551|10542.5|10540.5|10557.5|10555.5|10541|10539|283
1656055500000|2022-06-24 07:25:00|10542|10540|10563|10561|10563|10561|10540.5|10538.5|240
1656055800000|2022-06-24 07:30:00|10563.5|10561.5|10575|10573|10578.5|10576.5|10561.5|10559.5|245
1656056100000|2022-06-24 07:35:00|10574.5|10572.5|10587|10585|10588.5|10586.5|10571.5|10569.5|228
1656056400000|2022-06-24 07:40:00|10585.8|10583.8|10590.3|10588.3|10600.8|10598.8|10585.8|10583.8|301
1656056700000|2022-06-24 07:45:00|10589.8|10587.8|10605.3|10603.3|10605.8|10603.8|10589.3|10587.3|347
1656057000000|2022-06-24 07:50:00|10605.8|10603.8|10614.3|10612.3|10616.8|10614.8|10603.3|10601.3|200
1656057300000|2022-06-24 07:55:00|10615.8|10613.8|10623.3|10621.3|10624.8|10622.8|10611.8|10609.8|193
1656057600000|2022-06-24 08:00:00|10624.3|10622.3|10617.8|10615.8|10630.3|10628.3|10615.8|10613.8|270
1656057900000|2022-06-24 08:05:00|10617.3|10615.3|10629.8|10627.8|10629.8|10627.8|10613.8|10611.8|223
1656058200000|2022-06-24 08:10:00|10630.3|10628.3|10630.3|10628.3|10635.8|10633.8|10628.8|10626.8|207
1656058500000|2022-06-24 08:15:00|10629.8|10627.8|10643.3|10641.3|10643.8|10641.8|10629.3|10627.3|172
1656058800000|2022-06-24 08:20:00|10642.8|10640.8|10638.8|10636.8|10646.3|10644.3|10630.8|10628.8|190
1656059100000|2022-06-24 08:25:00|10638.3|10636.3|10650.8|10648.8|10652.3|10650.3|10636.3|10634.3|228
1656059400000|2022-06-24 08:30:00|10651.3|10649.3|10660.3|10658.3|10660.8|10658.8|10649.8|10647.8|244
1656059700000|2022-06-24 08:35:00|10659.8|10657.8|10667.3|10665.3|10667.3|10665.3|10654.3|10652.3|401
1656060000000|2022-06-24 08:40:00|10667.8|10665.8|10669.8|10667.8|10671.3|10669.3|10662.8|10660.8|265
1656060300000|2022-06-24 08:45:00|10670.3|10668.3|10669.8|10667.8|10676.8|10674.8|10667.3|10665.3|194
1656060600000|2022-06-24 08:50:00|10669.3|10667.3|10665.3|10663.3|10672.8|10670.8|10661.8|10659.8|283
1656060900000|2022-06-24 08:55:00|10665.8|10663.8|10670.3|10668.3|10671.8|10669.8|10665.8|10663.8|139
1656061200000|2022-06-24 09:00:00|10670.8|10668.8|10670.8|10668.8|10675.3|10673.3|10666.8|10664.8|290
1656061500000|2022-06-24 09:05:00|10670.3|10668.3|10678.8|10676.8|10679.8|10677.8|10660.8|10658.8|268
1656061800000|2022-06-24 09:10:00|10679.3|10677.3|10681.8|10679.8|10685.8|10683.8|10673.8|10671.8|201
1656062100000|2022-06-24 09:15:00|10682.3|10680.3|10690.8|10688.8|10692.8|10690.8|10674.8|10672.8|176
1656062400000|2022-06-24 09:20:00|10690.3|10688.3|10690.8|10688.8|10697.3|10695.3|10688.8|10686.8|182
1656062700000|2022-06-24 09:25:00|10690.3|10688.3|10692.3|10690.3|10692.8|10690.8|10685.8|10683.8|153
1656063000000|2022-06-24 09:30:00|10692.8|10690.8|10690.8|10688.8|10693.8|10691.8|10687.3|10685.3|164
1656063300000|2022-06-24 09:35:00|10690.3|10688.3|10696.8|10694.8|10698.8|10696.8|10690.3|10688.3|162
1656063600000|2022-06-24 09:40:00|10695.8|10693.8|10708.8|10706.8|10710.8|10708.8|10693.8|10691.8|331
1656063900000|2022-06-24 09:45:00|10709.3|10707.3|10709.8|10707.8|10710.8|10708.8|10706.8|10704.8|169
1656064200000|2022-06-24 09:50:00|10710.3|10708.3|10712.8|10710.8|10715.8|10713.8|10706.8|10704.8|371
1656064500000|2022-06-24 09:55:00|10712.3|10710.3|10717.8|10715.8|10720.8|10718.8|10708.3|10706.3|257
1656064800000|2022-06-24 10:00:00|10716.8|10714.8|10716.3|10714.3|10720.3|10718.3|10713.8|10711.8|157
1656065100000|2022-06-24 10:05:00|10715.8|10713.8|10722.8|10720.8|10723.3|10721.3|10711.8|10709.8|152
1656065400000|2022-06-24 10:10:00|10723.3|10721.3|10723.8|10721.8|10726.8|10724.8|10721.8|10719.8|181
1656065700000|2022-06-24 10:15:00|10723.3|10721.3|10718.8|10716.8|10728.8|10726.8|10716.8|10714.8|133
1656066000000|2022-06-24 10:20:00|10718.3|10716.3|10707.8|10705.8|10720.8|10718.8|10707.8|10705.8|182
1656066300000|2022-06-24 10:25:00|10707.3|10705.3|10712.8|10710.8|10714.8|10712.8|10706.3|10704.3|190
1656066600000|2022-06-24 10:30:00|10713.3|10711.3|10715.8|10713.8|10717.8|10715.8|10708.8|10706.8|154
1656066900000|2022-06-24 10:35:00|10715.3|10713.3|10709.3|10707.3|10715.3|10713.3|10704.8|10702.8|176
1656067200000|2022-06-24 10:40:00|10708.8|10706.8|10702.8|10700.8|10709.3|10707.3|10699.3|10697.3|219
1656067500000|2022-06-24 10:45:00|10702.3|10700.3|10707.3|10705.3|10708.8|10706.8|10701.8|10699.8|102
1656067800000|2022-06-24 10:50:00|10706.8|10704.8|10705.8|10703.8|10708.8|10706.8|10700.8|10698.8|678
1656068100000|2022-06-24 10:55:00|10705.3|10703.3|10705.8|10703.8|10706.3|10704.3|10700.3|10698.3|147
1656068400000|2022-06-24 11:00:00|10704.8|10702.8|10702.3|10700.3|10707.3|10705.3|10699.3|10697.3|318
1656068700000|2022-06-24 11:05:00|10701.8|10699.8|10705.8|10703.8|10706.3|10704.3|10701.3|10699.3|225
1656069000000|2022-06-24 11:10:00|10704.8|10702.8|10707.8|10705.8|10708.3|10706.3|10703.8|10701.8|252
1656069300000|2022-06-24 11:15:00|10707.3|10705.3|10710.8|10708.8|10710.8|10708.8|10703.8|10701.8|714
1656069600000|2022-06-24 11:20:00|10709.8|10707.8|10709.3|10707.3|10711.8|10709.8|10707.8|10705.8|248
1656069900000|2022-06-24 11:25:00|10708.8|10706.8|10709.3|10707.3|10711.3|10709.3|10703.8|10701.8|215
1656070200000|2022-06-24 11:30:00|10709.8|10707.8|10706.8|10704.8|10711.8|10709.8|10706.8|10704.8|112
1656070500000|2022-06-24 11:35:00|10707.3|10705.3|10704.8|10702.8|10708.8|10706.8|10702.8|10700.8|237
1656070800000|2022-06-24 11:40:00|10706.2|10704.2|10711.2|10709.2|10714.2|10712.2|10705.2|10703.2|200
1656071100000|2022-06-24 11:45:00|10710.2|10708.2|10711.2|10709.2|10712.2|10710.2|10707.2|10705.2|154
1656071400000|2022-06-24 11:50:00|10711.7|10709.7|10711.2|10709.2|10713.7|10711.7|10707.2|10705.2|214
1656071700000|2022-06-24 11:55:00|10710.7|10708.7|10712.2|10710.2|10715.7|10713.7|10710.2|10708.2|176
1656072000000|2022-06-24 12:00:00|10711.7|10709.7|10718.2|10716.2|10719.2|10717.2|10710.2|10708.2|252
1656072300000|2022-06-24 12:05:00|10717.7|10715.7|10721.2|10719.2|10722.7|10720.7|10711.2|10709.2|129
1656072600000|2022-06-24 12:10:00|10720.2|10718.2|10718.7|10716.7|10724.7|10722.7|10717.2|10715.2|129
1656072900000|2022-06-24 12:15:00|10718.2|10716.2|10712.7|10710.7|10722.2|10720.2|10712.2|10710.2|116
1656073200000|2022-06-24 12:20:00|10713.2|10711.2|10706.7|10704.7|10713.2|10711.2|10706.2|10704.2|147
1656073500000|2022-06-24 12:25:00|10707.2|10705.2|10705.2|10703.2|10712.2|10710.2|10703.2|10701.2|148
1656073800000|2022-06-24 12:30:00|10704.7|10702.7|10703.2|10701.2|10708.2|10706.2|10702.2|10700.2|182
1656074100000|2022-06-24 12:35:00|10702.7|10700.7|10700.2|10698.2|10704.2|10702.2|10700.2|10698.2|104
1656074400000|2022-06-24 12:40:00|10699.7|10697.7|10705.2|10703.2|10710.2|10708.2|10699.2|10697.2|121
1656074700000|2022-06-24 12:45:00|10704.7|10702.7|10697.2|10695.2|10705.2|10703.2|10693.7|10691.7|1111
1656075000000|2022-06-24 12:50:00|10696.7|10694.7|10704.7|10702.7|10708.2|10706.2|10694.2|10692.2|273
1656075300000|2022-06-24 12:55:00|10704.2|10702.2|10712.7|10710.7|10714.2|10712.2|10703.7|10701.7|98
1656075600000|2022-06-24 13:00:00|10712.2|10710.2|10721.7|10719.7|10722.2|10720.2|10711.2|10709.2|89
1656075900000|2022-06-24 13:05:00|10722.2|10720.2|10718.7|10716.7|10725.7|10723.7|10717.7|10715.7|107
1656076200000|2022-06-24 13:10:00|10718.2|10716.2|10710.2|10708.2|10718.7|10716.7|10709.2|10707.2|103
1656076500000|2022-06-24 13:15:00|10711.2|10709.2|10716.7|10714.7|10717.2|10715.2|10710.2|10708.2|88
1656076800000|2022-06-24 13:20:00|10717.2|10715.2|10721.7|10719.7|10724.2|10722.2|10716.2|10714.2|83
1656077100000|2022-06-24 13:25:00|10722.2|10720.2|10725.2|10723.2|10726.2|10724.2|10721.2|10719.2|82
1656077400000|2022-06-24 13:30:00|10725.7|10723.7|10727.7|10725.7|10734.7|10732.7|10723.7|10721.7|413
1656077700000|2022-06-24 13:35:00|10728.2|10726.2|10726.7|10724.7|10738.2|10736.2|10724.7|10722.7|298
1656078000000|2022-06-24 13:40:00|10727.2|10725.2|10741.2|10739.2|10741.2|10739.2|10726.2|10724.2|492
1656078300000|2022-06-24 13:45:00|10740.7|10738.7|10746.2|10744.2|10746.2|10744.2|10736.7|10734.7|495
1656078600000|2022-06-24 13:50:00|10745.7|10743.7|10756.2|10754.2|10759.2|10757.2|10744.2|10742.2|456
1656078900000|2022-06-24 13:55:00|10755.7|10753.7|10755.7|10753.7|10760.2|10758.2|10748.7|10746.7|328
1656079200000|2022-06-24 14:00:00|10763.2|10761.2|10781.2|10779.2|10784.2|10782.2|10761.7|10759.7|826
1656079500000|2022-06-24 14:05:00|10780.7|10778.7|10792.2|10790.2|10799.2|10797.2|10780.7|10778.7|526
1656079800000|2022-06-24 14:10:00|10791.2|10789.2|10789.2|10787.2|10802.2|10800.2|10784.2|10782.2|599
1656080100000|2022-06-24 14:15:00|10789.7|10787.7|10808.7|10806.7|10809.2|10807.2|10788.2|10786.2|531
1656080400000|2022-06-24 14:20:00|10809.2|10807.2|10815.2|10813.2|10815.2|10813.2|10802.2|10800.2|418
1656080700000|2022-06-24 14:25:00|10814.2|10812.2|10803.7|10801.7|10815.2|10813.2|10801.2|10799.2|480
1656081000000|2022-06-24 14:30:00|10804.2|10802.2|10816.2|10814.2|10818.2|10816.2|10803.2|10801.2|461
1656081300000|2022-06-24 14:35:00|10817.2|10815.2|10804.7|10802.7|10819.2|10817.2|10801.2|10799.2|420
1656081600000|2022-06-24 14:40:00|10805.2|10803.2|10810.2|10808.2|10811.2|10809.2|10800.2|10798.2|524
1656081900000|2022-06-24 14:45:00|10809.7|10807.7|10811.2|10809.2|10813.2|10811.2|10801.7|10799.7|397
1656082200000|2022-06-24 14:50:00|10810.7|10808.7|10806.2|10804.2|10815.2|10813.2|10804.2|10802.2|498
1656082500000|2022-06-24 14:55:00|10805.7|10803.7|10798.2|10796.2|10810.2|10808.2|10797.2|10795.2|381
1656082800000|2022-06-24 15:00:00|10797.7|10795.7|10812.2|10810.2|10812.2|10810.2|10794.2|10792.2|1224
1656083100000|2022-06-24 15:05:00|10811.2|10809.2|10817.2|10815.2|10818.2|10816.2|10808.7|10806.7|878
1656083400000|2022-06-24 15:10:00|10817.7|10815.7|10802.7|10800.7|10817.7|10815.7|10801.2|10799.2|567
1656083700000|2022-06-24 15:15:00|10802.2|10800.2|10800.2|10798.2|10808.7|10806.7|10798.7|10796.7|756
1656084000000|2022-06-24 15:20:00|10800.7|10798.7|10817.7|10815.7|10817.7|10815.7|10798.2|10796.2|849
1656084300000|2022-06-24 15:25:00|10817.2|10815.2|10829.2|10827.2|10831.2|10829.2|10813.7|10811.7|1816
1656084600000|2022-06-24 15:30:00|10828.2|10826.2|10827.2|10825.2|10841.2|10839.2|10822.2|10820.2|1902
1656084900000|2022-06-24 15:35:00|10825.7|10823.7|10832.7|10830.7|10832.7|10830.7|10812.2|10810.2|553
1656085200000|2022-06-24 15:40:00|10831.7|10829.7|10837.2|10835.2|10838.2|10836.2|10827.2|10825.2|239
1656085500000|2022-06-24 15:45:00|10836.7|10834.7|10825.7|10823.7|10837.2|10835.2|10823.7|10821.7|194
1656085800000|2022-06-24 15:50:00|10825.2|10823.2|10838.7|10836.7|10842.2|10840.2|10818.7|10816.7|153
1656086100000|2022-06-24 15:55:00|10838.2|10836.2|10841.7|10839.7|10842.2|10840.2|10834.2|10832.2|55
1656086400000|2022-06-24 16:00:00|10842.2|10840.2|10842.4|10840.4|10849.2|10847.2|10839.4|10837.4|55
1656086700000|2022-06-24 16:05:00|10841.9|10839.9|10837.4|10835.4|10843.9|10841.9|10836.9|10834.9|58
1656087000000|2022-06-24 16:10:00|10837.9|10835.9|10838.9|10836.9|10838.9|10836.9|10835.9|10833.9|30
1656087300000|2022-06-24 16:15:00|10838.4|10836.4|10844.9|10842.9|10848.4|10846.4|10838.4|10836.4|30
1656087600000|2022-06-24 16:20:00|10845.4|10843.4|10842.9|10840.9|10845.9|10843.9|10836.4|10834.4|10
1656087900000|2022-06-24 16:25:00|10843.4|10841.4|10841.9|10839.9|10843.4|10841.4|10837.4|10835.4|14
1656088200000|2022-06-24 16:30:00|10842.4|10840.4|10837.4|10835.4|10843.4|10841.4|10835.4|10833.4|42
1656088500000|2022-06-24 16:35:00|10836.9|10834.9|10842.4|10840.4|10842.4|10840.4|10834.4|10832.4|29
1656088800000|2022-06-24 16:40:00|10842.9|10840.9|10847.9|10845.9|10851.9|10849.9|10841.9|10839.9|41
1656089100000|2022-06-24 16:45:00|10847.4|10845.4|10846.4|10844.4|10849.4|10847.4|10841.4|10839.4|43
1656089400000|2022-06-24 16:50:00|10846.9|10844.9|10850.9|10848.9|10852.4|10850.4|10846.4|10844.4|42
1656089700000|2022-06-24 16:55:00|10851.4|10849.4|10853.4|10851.4|10853.4|10851.4|10847.9|10845.9|52
1656090000000|2022-06-24 17:00:00|10852.9|10850.9|10854.9|10852.9|10856.4|10854.4|10849.9|10847.9|25
1656090300000|2022-06-24 17:05:00|10854.4|10852.4|10849.9|10847.9|10855.4|10853.4|10847.9|10845.9|31
1656090600000|2022-06-24 17:10:00|10850.4|10848.4|10855.9|10853.9|10859.4|10857.4|10850.4|10848.4|39
1656090900000|2022-06-24 17:15:00|10855.4|10853.4|10848.4|10846.4|10855.9|10853.9|10848.4|10846.4|21
1656091200000|2022-06-24 17:20:00|10848.9|10846.9|10848.9|10846.9|10851.4|10849.4|10846.4|10844.4|23
1656091500000|2022-06-24 17:25:00|10849.4|10847.4|10849.4|10847.4|10849.9|10847.9|10847.9|10845.9|21
1656091800000|2022-06-24 17:30:00|10848.9|10846.9|10851.4|10849.4|10851.4|10849.4|10846.9|10844.9|24
1656092100000|2022-06-24 17:35:00|10850.9|10848.9|10853.4|10851.4|10855.9|10853.9|10848.9|10846.9|27
1656092400000|2022-06-24 17:40:00|10852.9|10850.9|10858.9|10856.9|10861.9|10859.9|10851.4|10849.4|33
1656092700000|2022-06-24 17:45:00|10859.4|10857.4|10860.4|10858.4|10862.9|10860.9|10857.4|10855.4|23
1656093000000|2022-06-24 17:50:00|10860.9|10858.9|10860.9|10858.9|10864.9|10862.9|10859.9|10857.9|38
1656093300000|2022-06-24 17:55:00|10860.4|10858.4|10855.4|10853.4|10862.4|10860.4|10853.9|10851.9|6
1656093600000|2022-06-24 18:00:00|10855.9|10853.9|10853.4|10851.4|10857.4|10855.4|10851.4|10849.4|21
1656093900000|2022-06-24 18:05:00|10853.9|10851.9|10848.4|10846.4|10853.9|10851.9|10846.4|10844.4|20
1656094200000|2022-06-24 18:10:00|10848.9|10846.9|10850.4|10848.4|10854.9|10852.9|10848.9|10846.9|14
1656094500000|2022-06-24 18:15:00|10850.9|10848.9|10852.4|10850.4|10853.4|10851.4|10848.4|10846.4|31
1656094800000|2022-06-24 18:20:00|10852.9|10850.9|10849.4|10847.4|10853.4|10851.4|10847.4|10845.4|9
1656095100000|2022-06-24 18:25:00|10849.9|10847.9|10846.9|10844.9|10850.9|10848.9|10845.9|10843.9|21
1656095400000|2022-06-24 18:30:00|10847.4|10845.4|10854.4|10852.4|10854.9|10852.9|10846.9|10844.9|30
1656095700000|2022-06-24 18:35:00|10854.9|10852.9|10849.4|10847.4|10855.9|10853.9|10848.4|10846.4|19
1656096000000|2022-06-24 18:40:00|10849.9|10847.9|10849.4|10847.4|10851.9|10849.9|10848.9|10846.9|20
1656096300000|2022-06-24 18:45:00|10849.9|10847.9|10857.4|10855.4|10858.4|10856.4|10849.4|10847.4|43
1656096600000|2022-06-24 18:50:00|10856.9|10854.9|10856.9|10854.9|10858.4|10856.4|10855.4|10853.4|25
1656096900000|2022-06-24 18:55:00|10856.4|10854.4|10857.4|10855.4|10858.9|10856.9|10854.4|10852.4|15
1656097200000|2022-06-24 19:00:00|10857.9|10855.9|10861.4|10859.4|10861.4|10859.4|10856.4|10854.4|35
1656097500000|2022-06-24 19:05:00|10860.9|10858.9|10860.4|10858.4|10862.4|10860.4|10858.4|10856.4|19
1656097800000|2022-06-24 19:10:00|10860.9|10858.9|10860.4|10858.4|10860.9|10858.9|10857.9|10855.9|24
1656098100000|2022-06-24 19:15:00|10860.9|10858.9|10862.4|10860.4|10864.4|10862.4|10860.9|10858.9|39
1656098400000|2022-06-24 19:20:00|10862.9|10860.9|10862.4|10860.4|10864.9|10862.9|10861.9|10859.9|7
1656098700000|2022-06-24 19:25:00|10861.9|10859.9|10863.4|10861.4|10863.4|10861.4|10860.4|10858.4|35
1656099000000|2022-06-24 19:30:00|10863.9|10861.9|10860.9|10858.9|10864.4|10862.4|10860.9|10858.9|13
1656099300000|2022-06-24 19:35:00|10860.4|10858.4|10867.4|10865.4|10867.4|10865.4|10858.4|10856.4|19
1656099600000|2022-06-24 19:40:00|10866.9|10864.9|10871.9|10869.9|10872.4|10870.4|10866.9|10864.9|42
1656099900000|2022-06-24 19:45:00|10871.4|10869.4|10867.9|10865.9|10872.4|10870.4|10866.4|10864.4|31
1656100200000|2022-06-24 19:50:00|10868.4|10866.4|10890.9|10888.9|10890.9|10888.9|10868.4|10866.4|130
1656100500000|2022-06-24 19:55:00|10891.4|10889.4|10896.7|10890.7|10898.4|10894.4|10879.4|10877.4|156
1656100800000|2022-06-24 20:00:00|10902.1|10896.1|10893.2|10887.2|10902.1|10896.1|10892.5|10886.5|1
1656101100000|2022-06-24 20:05:00|10892.9|10886.9|10888.6|10882.6|10895.1|10889.1|10887.5|10881.5|0
1656101400000|2022-06-24 20:10:00|10888.2|10882.2|10887.1|10881.1|10890.1|10884.1|10885.3|10879.3|0
1656101700000|2022-06-24 20:15:00|10887.5|10881.5|10886|10880|10889|10883|10885.6|10879.6|0
1656102000000|2022-06-24 20:20:00|10886.4|10880.4|10886.7|10880.7|10887.1|10881.1|10884.7|10878.7|0
1656102300000|2022-06-24 20:25:00|10886.4|10880.4|10883.2|10877.2|10888.2|10882.2|10882.5|10876.5|0
1656102600000|2022-06-24 20:30:00|10883|10877|10888.5|10882.5|10888.9|10882.9|10882.1|10876.1|0
1656102900000|2022-06-24 20:35:00|10888.2|10882.2|10887.8|10881.8|10888.5|10882.5|10887.1|10881.1|0
1656103200000|2022-06-24 20:40:00|10888|10882|10887.1|10881.1|10888.5|10882.5|10886.7|10880.7|0
1656103500000|2022-06-24 20:45:00|10887.1|10881.1|10886.7|10880.7|10887.4|10881.4|10883.6|10877.6|0
1656103800000|2022-06-24 20:50:00|10886.9|10880.9|10888.5|10882.5|10888.9|10882.9|10886.7|10880.7|0
1656104100000|2022-06-24 20:55:00|10888.9|10882.9|10896.1|10890.1|10898|10892|10888.5|10882.5|0
1656280800000|2022-06-26 22:00:00|10895.2|10889.2|10896.3|10890.3|10897.6|10891.6|10892.6|10886.6|0
1656281100000|2022-06-26 22:05:00|10895.9|10889.9|10893.5|10887.5|10901.6|10895.6|10892.8|10886.8|0
1656281400000|2022-06-26 22:10:00|10893|10887|10888.7|10882.7|10893.3|10887.3|10888|10882|0
1656281700000|2022-06-26 22:15:00|10888.3|10882.3|10882.8|10876.8|10890.4|10884.4|10882.3|10876.3|0
1656282000000|2022-06-26 22:20:00|10882.3|10876.3|10881.9|10875.9|10884.5|10878.5|10880.8|10874.8|0
1656282300000|2022-06-26 22:25:00|10881.5|10875.5|10879.7|10873.7|10883.5|10877.5|10879.3|10873.3|0
1656282600000|2022-06-26 22:30:00|10879.9|10873.9|10882.8|10876.8|10883.8|10877.8|10878.9|10872.9|0
1656282900000|2022-06-26 22:35:00|10882.7|10876.7|10878.1|10872.1|10883.8|10877.8|10876|10870|0
1656283200000|2022-06-26 22:40:00|10878|10872|10878|10872|10878.8|10872.8|10875.5|10869.5|0
1656283500000|2022-06-26 22:45:00|10877.7|10871.7|10876.8|10870.8|10879.5|10873.5|10875.5|10869.5|0
1656283800000|2022-06-26 22:50:00|10876.9|10870.9|10880.8|10874.8|10881|10875|10876.9|10870.9|0
1656284100000|2022-06-26 22:55:00|10880.6|10874.6|10881.4|10875.4|10883.8|10877.8|10879.5|10873.5|0
1656284400000|2022-06-26 23:00:00|10882.3|10876.3|10884.5|10878.5|10885.6|10879.6|10882.3|10876.3|0
1656284700000|2022-06-26 23:05:00|10884.3|10878.3|10882.3|10876.3|10884.7|10878.7|10881.9|10875.9|0
1656285000000|2022-06-26 23:10:00|10881.7|10875.7|10883.4|10877.4|10884.9|10878.9|10881.7|10875.7|0
1656285300000|2022-06-26 23:15:00|10883.2|10877.2|10882.8|10876.8|10883.8|10877.8|10882.3|10876.3|0
1656285600000|2022-06-26 23:20:00|10882.7|10876.7|10883.8|10877.8|10884.1|10878.1|10882.7|10876.7|0
1656285900000|2022-06-26 23:25:00|10884.1|10878.1|10892.8|10886.8|10892.8|10886.8|10884.1|10878.1|0
1656286200000|2022-06-26 23:30:00|10892.4|10886.4|10887.8|10881.8|10892.8|10886.8|10887.1|10881.1|0
1656286500000|2022-06-26 23:35:00|10887.7|10881.7|10882.7|10876.7|10887.8|10881.8|10880.3|10874.3|0
1656286800000|2022-06-26 23:40:00|10882.3|10876.3|10877.7|10871.7|10882.7|10876.7|10876.6|10870.6|0
1656287100000|2022-06-26 23:45:00|10877.3|10871.3|10878.3|10872.3|10880.6|10874.6|10876.2|10870.2|0
1656287400000|2022-06-26 23:50:00|10878.1|10872.1|10877|10871|10879.8|10873.8|10875.7|10869.7|0
1656287700000|2022-06-26 23:55:00|10876.8|10870.8|10873.5|10867.5|10877.6|10871.6|10873.5|10867.5|0
1656288000000|2022-06-27 00:00:00|10873.4|10867.4|10869.2|10863.2|10878.6|10872.6|10867.4|10861.4|0
1656288300000|2022-06-27 00:05:00|10868.8|10862.8|10873.8|10867.8|10874.9|10868.9|10868.5|10862.5|0
1656288600000|2022-06-27 00:10:00|10874|10868|10870.5|10864.5|10874.2|10868.2|10869.9|10863.9|0
1656288900000|2022-06-27 00:15:00|10216.1|10210.1|10410.3|10404.3|10415.4|10409.4|10207.9|10201.9|0
1656289200000|2022-06-27 00:20:00|10410.2|10404.2|10415.5|10409.5|10415.5|10409.5|10406.8|10400.8|0
1656289500000|2022-06-27 00:25:00|10415.6|10409.6|10415.5|10409.5|10419|10413|10412|10406|0
1656289800000|2022-06-27 00:30:00|10870.7|10864.7|10865.3|10859.3|10872.5|10866.5|10865.3|10859.3|0
1656290100000|2022-06-27 00:35:00|10865.4|10859.4|10863.6|10857.6|10865.5|10859.5|10863.5|10857.5|0
1656290400000|2022-06-27 00:40:00|10864.5|10858.5|10860.8|10854.8|10869|10863|10859.9|10853.9|0
1656290700000|2022-06-27 00:45:00|10861.7|10855.7|10862.6|10856.6|10863.6|10857.6|10861.7|10855.7|0
1656291000000|2022-06-27 00:50:00|10861.7|10855.7|10859.8|10853.8|10867.2|10861.2|10859.8|10853.8|0
1656291300000|2022-06-27 00:55:00|10859.9|10853.9|10859.8|10853.8|10861.7|10855.7|10859.8|10853.8|0
1656291600000|2022-06-27 01:00:00|10860.7|10854.7|10867.1|10861.1|10867.1|10861.1|10859.8|10853.8|0
1656291900000|2022-06-27 01:05:00|10866.2|10860.2|10876.1|10870.1|10876.2|10870.2|10866.2|10860.2|0
1656292200000|2022-06-27 01:10:00|10876.2|10870.2|10874.3|10868.3|10876.2|10870.2|10872.5|10866.5|0
1656292500000|2022-06-27 01:15:00|10876.1|10870.1|10879.9|10873.9|10881.7|10875.7|10873.4|10867.4|0
1656292800000|2022-06-27 01:20:00|10881.7|10875.7|10879.9|10873.9|10881.7|10875.7|10876.2|10870.2|0
1656293100000|2022-06-27 01:25:00|10879|10873|10881.7|10875.7|10883.5|10877.5|10876.2|10870.2|0
1656293400000|2022-06-27 01:30:00|10882.6|10876.6|10883.6|10877.6|10883.6|10877.6|10881.6|10875.6|0
1656293700000|2022-06-27 01:35:00|10882.7|10876.7|10883.6|10877.6|10883.6|10877.6|10881.7|10875.7|0
1656294000000|2022-06-27 01:40:00|10882.7|10876.7|10879.9|10873.9|10883.6|10877.6|10879.9|10873.9|0
1656294300000|2022-06-27 01:45:00|10878.1|10872.1|10874.6|10868.6|10880|10874|10872.7|10866.7|0
1656294600000|2022-06-27 01:50:00|10874.5|10868.5|10880.1|10874.1|10880.1|10874.1|10872.7|10866.7|0
1656294900000|2022-06-27 01:55:00|10880|10874|10881.8|10875.8|10881.9|10875.9|10878.2|10872.2|0
1656295200000|2022-06-27 02:00:00|10881.9|10875.9|10883.8|10877.8|10883.9|10877.9|10880|10874|0
1656295500000|2022-06-27 02:05:00|10882|10876|10878.3|10872.3|10882|10876|10878.3|10872.3|0
1656295800000|2022-06-27 02:10:00|10879.2|10873.2|10876.4|10870.4|10880.1|10874.1|10876.4|10870.4|0
1656296100000|2022-06-27 02:15:00|10876.5|10870.5|10878.3|10872.3|10878.3|10872.3|10876.4|10870.4|0
1656296400000|2022-06-27 02:20:00|10879.2|10873.2|10880.2|10874.2|10882|10876|10878.3|10872.3|0
1656296700000|2022-06-27 02:25:00|10880.1|10874.1|10880.1|10874.1|10882|10876|10880.1|10874.1|0
1656297000000|2022-06-27 02:30:00|10880.2|10874.2|10890.1|10884.1|10894|10888|10880.2|10874.2|0
1656297300000|2022-06-27 02:35:00|10890|10884|10891.9|10885.9|10893.8|10887.8|10888.1|10882.1|0
1656297600000|2022-06-27 02:40:00|10891.8|10885.8|10891.7|10885.7|10891.9|10885.9|10888.1|10882.1|0
1656297900000|2022-06-27 02:45:00|10891.8|10885.8|10891.7|10885.7|10893.6|10887.6|10889.9|10883.9|0
1656298200000|2022-06-27 02:50:00|10893.5|10887.5|10893.4|10887.4|10893.6|10887.6|10893.4|10887.4|0
1656298500000|2022-06-27 02:55:00|10891.6|10885.6|10889.7|10883.7|10891.7|10885.7|10887.9|10881.9|0
1656298800000|2022-06-27 03:00:00|10889.8|10883.8|10891.6|10885.6|10893.4|10887.4|10887.9|10881.9|0
1656299100000|2022-06-27 03:05:00|10892.5|10886.5|10891.3|10885.3|10893.1|10887.1|10890.4|10884.4|0
1656299400000|2022-06-27 03:10:00|10891.4|10885.4|10891.3|10885.3|10893.2|10887.2|10891.2|10885.2|0
1656299700000|2022-06-27 03:15:00|10892.2|10886.2|10889.5|10883.5|10892.2|10886.2|10887.7|10881.7|0
1656300000000|2022-06-27 03:20:00|10890.4|10884.4|10889.5|10883.5|10891.3|10885.3|10889.4|10883.4|0
1656300300000|2022-06-27 03:25:00|10889.4|10883.4|10892.2|10886.2|10893.2|10887.2|10887.6|10881.6|0
1656300600000|2022-06-27 03:30:00|10893.1|10887.1|10893.2|10887.2|10893.2|10887.2|10891.3|10885.3|0
1656301200000|2022-06-27 03:40:00|10895|10889|10895|10889|10895|10889|10894.9|10888.9|0
1656301500000|2022-06-27 03:45:00|10894.9|10888.9|10893.1|10887.1|10895|10889|10893.1|10887.1|0
1656301800000|2022-06-27 03:50:00|10894|10888|10893.2|10887.2|10895|10889|10893.1|10887.1|0
1656302100000|2022-06-27 03:55:00|10893.1|10887.1|10895|10889|10895|10889|10893.1|10887.1|0
1656302400000|2022-06-27 04:00:00|10894.9|10888.9|10893.2|10887.2|10895|10889|10892.2|10886.2|0
1656302700000|2022-06-27 04:05:00|10893.1|10887.1|10892.5|10886.5|10893.2|10887.2|10891.3|10885.3|0
1656303000000|2022-06-27 04:10:00|10892.4|10886.4|10892.8|10886.8|10892.8|10886.8|10890.9|10884.9|0
1656303300000|2022-06-27 04:15:00|10892.7|10886.7|10891|10885|10892.8|10886.8|10890.9|10884.9|0
1656303600000|2022-06-27 04:20:00|10890.9|10884.9|10892.8|10886.8|10892.8|10886.8|10890.9|10884.9|0
1656303900000|2022-06-27 04:25:00|10891|10885|10892.8|10886.8|10894.6|10888.6|10891|10885|0
1656304200000|2022-06-27 04:30:00|10891|10885|10891|10885|10891|10885|10891|10885|0
1656304500000|2022-06-27 04:35:00|10890.7|10884.7|10892.6|10886.6|10894.4|10888.4|10890.7|10884.7|0
1656304800000|2022-06-27 04:40:00|10892.5|10886.5|10894.4|10888.4|10894.4|10888.4|10892.5|10886.5|0
1656305100000|2022-06-27 04:45:00|10894.3|10888.3|10894.4|10888.4|10894.4|10888.4|10894.3|10888.3|0
1656305400000|2022-06-27 04:50:00|10892.6|10886.6|10892.6|10886.6|10892.6|10886.6|10892.5|10886.5|0
1656305700000|2022-06-27 04:55:00|10892.5|10886.5|10892.6|10886.6|10892.6|10886.6|10892.5|10886.5|0
1656306000000|2022-06-27 05:00:00|10892.5|10886.5|10892.6|10886.6|10892.6|10886.6|10890.7|10884.7|0
1656306300000|2022-06-27 05:05:00|10894.4|10888.4|10892.6|10886.6|10894.4|10888.4|10890.8|10884.8|0
1656306600000|2022-06-27 05:10:00|10893.5|10887.5|10888.9|10882.9|10894.4|10888.4|10888.9|10882.9|0
1656306900000|2022-06-27 05:15:00|10888.8|10882.8|10879.6|10873.6|10888.8|10882.8|10879.5|10873.5|0
1656307200000|2022-06-27 05:20:00|10879.5|10873.5|10883.3|10877.3|10888.7|10882.7|10879.5|10873.5|0
1656307500000|2022-06-27 05:25:00|10884.2|10878.2|10881.4|10875.4|10885.1|10879.1|10877.8|10871.8|0
1656307800000|2022-06-27 05:30:00|10880.5|10874.5|10881.3|10875.3|10881.5|10875.5|10877.7|10871.7|0
1656308100000|2022-06-27 05:35:00|10880.4|10874.4|10886.9|10880.9|10886.9|10880.9|10880.4|10874.4|0
1656308400000|2022-06-27 05:40:00|10888.7|10882.7|10886.9|10880.9|10888.7|10882.7|10886.8|10880.8|0
1656308700000|2022-06-27 05:45:00|10886.8|10880.8|10886.3|10880.3|10888.7|10882.7|10884.5|10878.5|0
1656309000000|2022-06-27 05:50:00|10884.5|10878.5|10884.4|10878.4|10884.5|10878.5|10882.6|10876.6|0
1656309300000|2022-06-27 05:55:00|10883.5|10877.5|10880.8|10874.8|10886.2|10880.2|10880.8|10874.8|0
1656309600000|2022-06-27 06:00:00|10880.4|10878.4|10870.9|10868.9|10885.4|10883.4|10860.9|10858.9|99
1656309900000|2022-06-27 06:05:00|10871.4|10869.4|10874.9|10872.9|10877.9|10875.9|10862.4|10860.4|74
1656310200000|2022-06-27 06:10:00|10875.4|10873.4|10881.9|10879.9|10892.9|10890.9|10875.4|10873.4|100
1656310500000|2022-06-27 06:15:00|10881.4|10879.4|10880.4|10878.4|10885.9|10883.9|10877.4|10875.4|61
1656310800000|2022-06-27 06:20:00|10881.4|10879.4|10876.9|10874.9|10884.4|10882.4|10873.9|10871.9|28
1656311100000|2022-06-27 06:25:00|10876.4|10874.4|10872.9|10870.9|10876.4|10874.4|10867.4|10865.4|100
1656311400000|2022-06-27 06:30:00|10872.4|10870.4|10871.4|10869.4|10876.4|10874.4|10865.4|10863.4|29
1656311700000|2022-06-27 06:35:00|10871.9|10869.9|10867.4|10865.4|10875.9|10873.9|10867.4|10865.4|7
1656312000000|2022-06-27 06:40:00|10867.9|10865.9|10868.4|10866.4|10868.9|10866.9|10863.4|10861.4|9
1656312300000|2022-06-27 06:45:00|10867.9|10865.9|10868.4|10866.4|10874.4|10872.4|10866.9|10864.9|30
1656312600000|2022-06-27 06:50:00|10869.4|10867.4|10877.9|10875.9|10877.9|10875.9|10862.4|10860.4|77
1656312900000|2022-06-27 06:55:00|10878.4|10876.4|10882.4|10880.4|10886.4|10884.4|10869.9|10867.9|70
1656313200000|2022-06-27 07:00:00|10881.9|10879.9|10888.9|10886.9|10888.9|10886.9|10858.4|10856.4|854
1656313500000|2022-06-27 07:05:00|10888.4|10886.4|10891.4|10889.4|10910.4|10908.4|10877.9|10875.9|592
1656313800000|2022-06-27 07:10:00|10891.9|10889.9|10890.4|10888.4|10901.4|10899.4|10869.9|10867.9|464
1656314100000|2022-06-27 07:15:00|10889.4|10887.4|10867.9|10865.9|10897.4|10895.4|10865.9|10863.9|496
1656314400000|2022-06-27 07:20:00|10867.4|10865.4|10871.9|10869.9|10873.9|10871.9|10850.9|10848.9|399
1656314700000|2022-06-27 07:25:00|10872.4|10870.4|10882.9|10880.9|10885.4|10883.4|10868.9|10866.9|292
1656315000000|2022-06-27 07:30:00|10884.4|10882.4|10893.9|10891.9|10894.9|10892.9|10877.4|10875.4|394
1656315300000|2022-06-27 07:35:00|10892.9|10890.9|10891.9|10889.9|10894.9|10892.9|10882.4|10880.4|358
1656315600000|2022-06-27 07:40:00|10890.3|10888.3|10878.8|10876.8|10892.3|10890.3|10875.8|10873.8|456
1656315900000|2022-06-27 07:45:00|10876.3|10874.3|10891.3|10889.3|10891.8|10889.8|10876.3|10874.3|278
1656316200000|2022-06-27 07:50:00|10889.8|10887.8|10895.3|10893.3|10897.3|10895.3|10887.8|10885.8|242
1656316500000|2022-06-27 07:55:00|10895.8|10893.8|10907.3|10905.3|10908.3|10906.3|10894.3|10892.3|216
1656316800000|2022-06-27 08:00:00|10906.8|10904.8|10910.3|10908.3|10917.8|10915.8|10905.8|10903.8|333
1656317100000|2022-06-27 08:05:00|10910.8|10908.8|10912.3|10910.3|10920.3|10918.3|10910.3|10908.3|282
1656317400000|2022-06-27 08:10:00|10911.8|10909.8|10921.3|10919.3|10921.3|10919.3|10908.3|10906.3|294
1656317700000|2022-06-27 08:15:00|10921.8|10919.8|10906.3|10904.3|10921.8|10919.8|10903.3|10901.3|217
1656318000000|2022-06-27 08:20:00|10907.3|10905.3|10900.3|10898.3|10909.8|10907.8|10899.3|10897.3|167
1656318300000|2022-06-27 08:25:00|10901.3|10899.3|10910.3|10908.3|10911.8|10909.8|10894.3|10892.3|188
1656318600000|2022-06-27 08:30:00|10910.8|10908.8|10901.3|10899.3|10913.8|10911.8|10900.3|10898.3|152
1656318900000|2022-06-27 08:35:00|10901.8|10899.8|10879.3|10877.3|10904.3|10902.3|10877.8|10875.8|165
1656319200000|2022-06-27 08:40:00|10878.3|10876.3|10888.3|10886.3|10888.3|10886.3|10878.3|10876.3|138
1656319500000|2022-06-27 08:45:00|10888.8|10886.8|10888.3|10886.3|10890.3|10888.3|10881.3|10879.3|111
1656319800000|2022-06-27 08:50:00|10889.3|10887.3|10876.3|10874.3|10891.3|10889.3|10876.3|10874.3|115
1656320100000|2022-06-27 08:55:00|10876.8|10874.8|10874.3|10872.3|10878.3|10876.3|10866.8|10864.8|202
1656320400000|2022-06-27 09:00:00|10875.3|10873.3|10877.3|10875.3|10883.3|10881.3|10874.3|10872.3|85
1656320700000|2022-06-27 09:05:00|10876.8|10874.8|10872.8|10870.8|10879.3|10877.3|10870.8|10868.8|107
1656321000000|2022-06-27 09:10:00|10872.3|10870.3|10883.8|10881.8|10886.3|10884.3|10872.3|10870.3|168
1656321300000|2022-06-27 09:15:00|10883.3|10881.3|10889.3|10887.3|10891.3|10889.3|10882.3|10880.3|121
1656321600000|2022-06-27 09:20:00|10890.3|10888.3|10899.8|10897.8|10900.8|10898.8|10890.3|10888.3|93
1656321900000|2022-06-27 09:25:00|10900.3|10898.3|10897.3|10895.3|10906.3|10904.3|10896.3|10894.3|129
1656322200000|2022-06-27 09:30:00|10895.8|10893.8|10885.3|10883.3|10900.3|10898.3|10884.3|10882.3|151
1656322500000|2022-06-27 09:35:00|10885.8|10883.8|10862.3|10860.3|10886.3|10884.3|10862.3|10860.3|134
1656322800000|2022-06-27 09:40:00|10861.8|10859.8|10865.8|10863.8|10867.3|10865.3|10861.3|10859.3|146
1656323100000|2022-06-27 09:45:00|10866.3|10864.3|10870.3|10868.3|10873.3|10871.3|10865.8|10863.8|113
1656323400000|2022-06-27 09:50:00|10868.8|10866.8|10863.8|10861.8|10871.8|10869.8|10863.3|10861.3|83
1656323700000|2022-06-27 09:55:00|10864.3|10862.3|10867.3|10865.3|10867.8|10865.8|10859.3|10857.3|75
1656324000000|2022-06-27 10:00:00|10868.8|10866.8|10870.3|10868.3|10872.3|10870.3|10865.8|10863.8|145
1656324300000|2022-06-27 10:05:00|10870.8|10868.8|10860.3|10858.3|10870.8|10868.8|10857.3|10855.3|109
1656324600000|2022-06-27 10:10:00|10860.8|10858.8|10851.3|10849.3|10860.8|10858.8|10851.3|10849.3|262
1656324900000|2022-06-27 10:15:00|10851.8|10849.8|10863.8|10861.8|10864.3|10862.3|10850.3|10848.3|219
1656325200000|2022-06-27 10:20:00|10863.3|10861.3|10860.3|10858.3|10863.8|10861.8|10855.8|10853.8|169
1656325500000|2022-06-27 10:25:00|10859.8|10857.8|10851.3|10849.3|10860.8|10858.8|10847.3|10845.3|194
1656325800000|2022-06-27 10:30:00|10851.8|10849.8|10853.3|10851.3|10854.3|10852.3|10845.3|10843.3|187
1656326100000|2022-06-27 10:35:00|10854.3|10852.3|10852.3|10850.3|10854.8|10852.8|10844.8|10842.8|151
1656326400000|2022-06-27 10:40:00|10851.8|10849.8|10859.8|10857.8|10860.3|10858.3|10850.3|10848.3|141
1656326700000|2022-06-27 10:45:00|10859.3|10857.3|10856.8|10854.8|10859.8|10857.8|10851.3|10849.3|99
1656327000000|2022-06-27 10:50:00|10856.3|10854.3|10856.3|10854.3|10857.8|10855.8|10853.3|10851.3|229
1656327300000|2022-06-27 10:55:00|10855.8|10853.8|10868.8|10866.8|10869.3|10867.3|10855.3|10853.3|98
1656327600000|2022-06-27 11:00:00|10869.3|10867.3|10867.8|10865.8|10869.8|10867.8|10864.3|10862.3|242
1656327900000|2022-06-27 11:05:00|10867.3|10865.3|10870.3|10868.3|10871.3|10869.3|10865.3|10863.3|139
1656328200000|2022-06-27 11:10:00|10869.8|10867.8|10868.8|10866.8|10872.3|10870.3|10867.3|10865.3|91
1656328500000|2022-06-27 11:15:00|10869.3|10867.3|10874.3|10872.3|10874.3|10872.3|10865.3|10863.3|55
1656328800000|2022-06-27 11:20:00|10874.8|10872.8|10873.3|10871.3|10875.8|10873.8|10871.3|10869.3|56
1656329100000|2022-06-27 11:25:00|10873.8|10871.8|10866.3|10864.3|10873.8|10871.8|10864.3|10862.3|111
1656329400000|2022-06-27 11:30:00|10866.8|10864.8|10878.3|10876.3|10879.3|10877.3|10866.3|10864.3|143
1656329700000|2022-06-27 11:35:00|10877.8|10875.8|10872.3|10870.3|10877.8|10875.8|10868.3|10866.3|97
1656330000000|2022-06-27 11:40:00|10873.5|10871.5|10873.5|10871.5|10878|10876|10872.5|10870.5|167
1656330300000|2022-06-27 11:45:00|10874|10872|10866|10864|10875.5|10873.5|10864.5|10862.5|214
1656330600000|2022-06-27 11:50:00|10865.5|10863.5|10857|10855|10867|10865|10856.5|10854.5|278
1656330900000|2022-06-27 11:55:00|10857.5|10855.5|10852.5|10850.5|10858|10856|10849.5|10847.5|205
1656331200000|2022-06-27 12:00:00|10853.5|10851.5|10865.5|10863.5|10867.5|10865.5|10853.5|10851.5|210
1656331500000|2022-06-27 12:05:00|10866|10864|10864.5|10862.5|10869.5|10867.5|10858|10856|163
1656331800000|2022-06-27 12:10:00|10864|10862|10868.5|10866.5|10868.5|10866.5|10859|10857|143
1656332100000|2022-06-27 12:15:00|10868|10866|10868|10866|10872|10870|10861|10859|126
1656332400000|2022-06-27 12:20:00|10867.5|10865.5|10854.5|10852.5|10869|10867|10854|10852|61
1656332700000|2022-06-27 12:25:00|10854|10852|10847|10845|10855.5|10853.5|10846|10844|66
1656333000000|2022-06-27 12:30:00|10847.5|10845.5|10827.5|10825.5|10849.5|10847.5|10827.5|10825.5|186
1656333300000|2022-06-27 12:35:00|10827|10825|10843|10841|10843.5|10841.5|10826.5|10824.5|202
1656333600000|2022-06-27 12:40:00|10843.5|10841.5|10853|10851|10854|10852|10840.5|10838.5|195
1656333900000|2022-06-27 12:45:00|10853.5|10851.5|10850|10848|10854|10852|10846.5|10844.5|147
1656334200000|2022-06-27 12:50:00|10849.5|10847.5|10847|10845|10851|10849|10839.5|10837.5|285
1656334500000|2022-06-27 12:55:00|10846.5|10844.5|10852|10850|10852|10850|10846|10844|125
1656334800000|2022-06-27 13:00:00|10853.5|10851.5|10846.5|10844.5|10853.5|10851.5|10844.5|10842.5|238
1656335100000|2022-06-27 13:05:00|10846|10844|10855.5|10853.5|10857.5|10855.5|10845|10843|138
1656335400000|2022-06-27 13:10:00|10855|10853|10864|10862|10865|10863|10852.5|10850.5|166
1656335700000|2022-06-27 13:15:00|10863.5|10861.5|10859|10857|10864.5|10862.5|10858.5|10856.5|83
1656336000000|2022-06-27 13:20:00|10859.5|10857.5|10855|10853|10861.5|10859.5|10853.5|10851.5|89
1656336300000|2022-06-27 13:25:00|10855.5|10853.5|10862.5|10860.5|10864.5|10862.5|10853|10851|87
1656336600000|2022-06-27 13:30:00|10863|10861|10831.5|10829.5|10864.5|10862.5|10829.5|10827.5|703
1656336900000|2022-06-27 13:35:00|10831|10829|10851.5|10849.5|10852|10850|10829.5|10827.5|366
1656337200000|2022-06-27 13:40:00|10851|10849|10842|10840|10855.5|10853.5|10837.5|10835.5|221
1656337500000|2022-06-27 13:45:00|10842.5|10840.5|10836.5|10834.5|10849|10847|10836|10834|252
1656337800000|2022-06-27 13:50:00|10836|10834|10843.5|10841.5|10847.5|10845.5|10830|10828|226
1656338100000|2022-06-27 13:55:00|10844|10842|10833.5|10831.5|10844.5|10842.5|10830|10828|140
1656338400000|2022-06-27 14:00:00|10834.5|10832.5|10854|10852|10857|10855|10834.5|10832.5|210
1656338700000|2022-06-27 14:05:00|10854.5|10852.5|10849|10847|10858.5|10856.5|10840.5|10838.5|198
1656339000000|2022-06-27 14:10:00|10848.6|10846.6|10852.1|10850.1|10852.6|10850.6|10836.1|10834.1|305
1656339300000|2022-06-27 14:15:00|10852.6|10850.6|10859.6|10857.6|10861.1|10859.1|10844.1|10842.1|272
1656339600000|2022-06-27 14:20:00|10860.1|10858.1|10863.6|10861.6|10874.6|10872.6|10860.1|10858.1|385
1656339900000|2022-06-27 14:25:00|10863.1|10861.1|10861.1|10859.1|10870.6|10868.6|10855.1|10853.1|337
1656340200000|2022-06-27 14:30:00|10860.6|10858.6|10874.6|10872.6|10876.1|10874.1|10858.6|10856.6|251
1656340500000|2022-06-27 14:35:00|10875.1|10873.1|10872.1|10870.1|10877.6|10875.6|10867.1|10865.1|172
1656340800000|2022-06-27 14:40:00|10872.6|10870.6|10878.1|10876.1|10879.1|10877.1|10865.1|10863.1|308
1656341100000|2022-06-27 14:45:00|10877.1|10875.1|10879.6|10877.6|10882.1|10880.1|10869.6|10867.6|152
1656341400000|2022-06-27 14:50:00|10880.1|10878.1|10891.6|10889.6|10892.1|10890.1|10879.1|10877.1|236
1656341700000|2022-06-27 14:55:00|10891.1|10889.1|10894.6|10892.6|10898.6|10896.6|10891.1|10889.1|313
1656342000000|2022-06-27 15:00:00|10893.1|10891.1|10884.1|10882.1|10896.1|10894.1|10883.1|10881.1|262
1656342300000|2022-06-27 15:05:00|10883.6|10881.6|10874.1|10872.1|10884.1|10882.1|10873.1|10871.1|310
1656342600000|2022-06-27 15:10:00|10874.6|10872.6|10872.1|10870.1|10882.1|10880.1|10870.6|10868.6|522
1656342900000|2022-06-27 15:15:00|10872.6|10870.6|10881.1|10879.1|10886.1|10884.1|10872.1|10870.1|794
1656343200000|2022-06-27 15:20:00|10883.1|10881.1|10903.6|10901.6|10906.6|10904.6|10880.1|10878.1|837
1656343500000|2022-06-27 15:25:00|10903.1|10901.1|10913.6|10911.6|10926.1|10924.1|10902.6|10900.6|2636
1656343800000|2022-06-27 15:30:00|10913.1|10911.1|10894.1|10892.1|10926.1|10924.1|10894.1|10892.1|1048
1656344100000|2022-06-27 15:35:00|10893.1|10891.1|10901.6|10899.6|10902.1|10900.1|10887.6|10885.6|279
1656344400000|2022-06-27 15:40:00|10902.1|10900.1|10901.6|10899.6|10906.6|10904.6|10894.6|10892.6|282
1656344700000|2022-06-27 15:45:00|10902.1|10900.1|10887.6|10885.6|10906.6|10904.6|10886.1|10884.1|129
1656345000000|2022-06-27 15:50:00|10887.1|10885.1|10888.1|10886.1|10891.1|10889.1|10884.1|10882.1|120
1656345300000|2022-06-27 15:55:00|10887.6|10885.6|10895.1|10893.1|10895.6|10893.6|10882.6|10880.6|24
1656345600000|2022-06-27 16:00:00|10894.6|10892.6|10880.6|10878.6|10897.1|10895.1|10877.6|10875.6|34
1656345900000|2022-06-27 16:05:00|10881.1|10879.1|10881.1|10879.1|10883.1|10881.1|10875.1|10873.1|33
1656346200000|2022-06-27 16:10:00|10880.1|10878.1|10882.1|10880.1|10886.1|10884.1|10876.6|10874.6|24
1656346500000|2022-06-27 16:15:00|10882.6|10880.6|10886.1|10884.1|10887.1|10885.1|10879.1|10877.1|15
1656346800000|2022-06-27 16:20:00|10886.6|10884.6|10882.6|10880.6|10890.1|10888.1|10882.1|10880.1|10
1656347100000|2022-06-27 16:25:00|10882.1|10880.1|10874.6|10872.6|10883.1|10881.1|10871.1|10869.1|33
1656347400000|2022-06-27 16:30:00|10875.1|10873.1|10870.1|10868.1|10875.6|10873.6|10867.1|10865.1|26
1656347700000|2022-06-27 16:35:00|10869.1|10867.1|10878.1|10876.1|10880.1|10878.1|10868.1|10866.1|8
1656348000000|2022-06-27 16:40:00|10878.6|10876.6|10885.6|10883.6|10885.6|10883.6|10876.1|10874.1|5
1656348300000|2022-06-27 16:45:00|10886.1|10884.1|10885.1|10883.1|10887.6|10885.6|10878.6|10876.6|14
1656348600000|2022-06-27 16:50:00|10884.6|10882.6|10893.6|10891.6|10893.6|10891.6|10883.6|10881.6|19
1656348900000|2022-06-27 16:55:00|10894.1|10892.1|10893.6|10891.6|10894.6|10892.6|10887.6|10885.6|36
1656349200000|2022-06-27 17:00:00|10894.1|10892.1|10879.6|10877.6|10894.6|10892.6|10878.1|10876.1|10
1656349500000|2022-06-27 17:05:00|10880.1|10878.1|10875.6|10873.6|10880.1|10878.1|10870.1|10868.1|58
1656349800000|2022-06-27 17:10:00|10876.1|10874.1|10883.1|10881.1|10886.1|10884.1|10876.1|10874.1|8
1656350100000|2022-06-27 17:15:00|10883.6|10881.6|10885.6|10883.6|10888.1|10886.1|10881.1|10879.1|10
1656350400000|2022-06-27 17:20:00|10886.1|10884.1|10885.6|10883.6|10888.6|10886.6|10879.6|10877.6|4
1656350700000|2022-06-27 17:25:00|10885.1|10883.1|10884.1|10882.1|10886.6|10884.6|10881.1|10879.1|13
1656351000000|2022-06-27 17:30:00|10883.6|10881.6|10881.6|10879.6|10885.1|10883.1|10878.6|10876.6|6
1656351300000|2022-06-27 17:35:00|10880.1|10878.1|10882.1|10880.1|10886.1|10884.1|10878.6|10876.6|12
1656351600000|2022-06-27 17:40:00|10882.6|10880.6|10876.1|10874.1|10882.6|10880.6|10873.6|10871.6|16
1656351900000|2022-06-27 17:45:00|10875.6|10873.6|10874.1|10872.1|10877.1|10875.1|10865.1|10863.1|36
1656352200000|2022-06-27 17:50:00|10874.6|10872.6|10873.6|10871.6|10878.1|10876.1|10872.1|10870.1|10
1656352500000|2022-06-27 17:55:00|10874.6|10872.6|10872.1|10870.1|10877.1|10875.1|10871.1|10869.1|8
1656352800000|2022-06-27 18:00:00|10873.1|10871.1|10873.6|10871.6|10875.1|10873.1|10864.1|10862.1|14
1656353100000|2022-06-27 18:05:00|10873.1|10871.1|10870.6|10868.6|10876.1|10874.1|10868.6|10866.6|12
1656353400000|2022-06-27 18:10:00|10871.1|10869.1|10871.6|10869.6|10877.6|10875.6|10870.1|10868.1|31
1656353700000|2022-06-27 18:15:00|10872.1|10870.1|10880.1|10878.1|10881.6|10879.6|10872.1|10870.1|18
1656354000000|2022-06-27 18:20:00|10880.6|10878.6|10878.1|10876.1|10882.1|10880.1|10874.1|10872.1|17
1656354300000|2022-06-27 18:25:00|10877.6|10875.6|10875.1|10873.1|10878.6|10876.6|10870.6|10868.6|25
1656354600000|2022-06-27 18:30:00|10874.6|10872.6|10877.1|10875.1|10879.1|10877.1|10870.1|10868.1|11
1656354900000|2022-06-27 18:35:00|10877.6|10875.6|10877.6|10875.6|10879.6|10877.6|10875.1|10873.1|43
1656355200000|2022-06-27 18:40:00|10877.1|10875.1|10874.6|10872.6|10877.6|10875.6|10872.6|10870.6|36
1656355500000|2022-06-27 18:45:00|10874.1|10872.1|10878.6|10876.6|10880.1|10878.1|10871.6|10869.6|61
1656355800000|2022-06-27 18:50:00|10878.1|10876.1|10875.6|10873.6|10878.1|10876.1|10872.1|10870.1|10
1656356100000|2022-06-27 18:55:00|10876.1|10874.1|10875.6|10873.6|10880.1|10878.1|10873.1|10871.1|19
1656356400000|2022-06-27 19:00:00|10875.1|10873.1|10866.6|10864.6|10877.6|10875.6|10862.6|10860.6|57
1656356700000|2022-06-27 19:05:00|10866.1|10864.1|10871.1|10869.1|10872.6|10870.6|10860.1|10858.1|27
1656357000000|2022-06-27 19:10:00|10871.6|10869.6|10886.1|10884.1|10886.6|10884.6|10871.1|10869.1|24
1656357300000|2022-06-27 19:15:00|10885.6|10883.6|10887.6|10885.6|10891.6|10889.6|10883.6|10881.6|57
1656357600000|2022-06-27 19:20:00|10887.1|10885.1|10887.6|10885.6|10889.6|10887.6|10883.6|10881.6|8
1656357900000|2022-06-27 19:25:00|10888.1|10886.1|10883.1|10881.1|10891.6|10889.6|10878.6|10876.6|26
1656358200000|2022-06-27 19:30:00|10882.6|10880.6|10880.1|10878.1|10882.6|10880.6|10878.1|10876.1|12
1656358500000|2022-06-27 19:35:00|10880.6|10878.6|10872.1|10870.1|10880.6|10878.6|10869.6|10867.6|40
1656358800000|2022-06-27 19:40:00|10872.6|10870.6|10883.6|10881.6|10884.6|10882.6|10868.6|10866.6|29
1656359100000|2022-06-27 19:45:00|10883.1|10881.1|10883.1|10881.1|10889.6|10887.6|10877.6|10875.6|36
1656359400000|2022-06-27 19:50:00|10878.1|10876.1|10866.1|10864.1|10878.1|10876.1|10861.6|10859.6|81
1656359700000|2022-06-27 19:55:00|10866.6|10864.6|10883.9|10877.9|10886.1|10884.1|10866.1|10864.1|82
1656360000000|2022-06-27 20:00:00|10882.1|10876.1|10891.2|10885.2|10895.5|10889.5|10882.1|10876.1|0
1656360300000|2022-06-27 20:05:00|10891.6|10885.6|10894|10888|10894.2|10888.2|10889|10883|0
1656360600000|2022-06-27 20:10:00|10893.6|10887.6|10891.6|10885.6|10895.5|10889.5|10890.8|10884.8|0
1656360900000|2022-06-27 20:15:00|10891.9|10885.9|10894.3|10888.3|10895.8|10889.8|10891.6|10885.6|0
1656361200000|2022-06-27 20:20:00|10894|10888|10896.2|10890.2|10898.4|10892.4|10893.6|10887.6|0
1656361500000|2022-06-27 20:25:00|10896.6|10890.6|10893.2|10887.2|10897.3|10891.3|10892.9|10886.9|0
1656361800000|2022-06-27 20:30:00|10893.6|10887.6|10893.2|10887.2|10894.7|10888.7|10892.3|10886.3|0
1656362100000|2022-06-27 20:35:00|10892.9|10886.9|10894|10888|10895.8|10889.8|10892.9|10886.9|0
1656362400000|2022-06-27 20:40:00|10893.6|10887.6|10893.2|10887.2|10894.3|10888.3|10892.3|10886.3|0
1656362700000|2022-06-27 20:45:00|10893.6|10887.6|10895.5|10889.5|10896.2|10890.2|10893.6|10887.6|0
1656363000000|2022-06-27 20:50:00|10895.7|10889.7|10894.9|10888.9|10896.6|10890.6|10894|10888|0
1656363300000|2022-06-27 20:55:00|10895.1|10889.1|10894.4|10888.4|10895.5|10889.5|10894|10888|0
1656363600000|2022-06-27 21:00:00|10894.5|10888.5|10895.7|10889.7|10895.7|10889.7|10894.5|10888.5|0
1656363900000|2022-06-27 21:05:00|10896|10890|10896.2|10890.2|10896.4|10890.4|10895.7|10889.7|0
1656364200000|2022-06-27 21:10:00|10896|10890|10896|10890|10896.4|10890.4|10896|10890|0
1656364500000|2022-06-27 21:15:00|10896.2|10890.2|10896|10890|10896.4|10890.4|10895.8|10889.8|0
1656364800000|2022-06-27 21:20:00|10895.8|10889.8|10895.7|10889.7|10896|10890|10895.5|10889.5|0
1656365100000|2022-06-27 21:25:00|10895.6|10889.6|10895.7|10889.7|10895.7|10889.7|10895.5|10889.5|0
1656365400000|2022-06-27 21:30:00|10895.6|10889.6|10895.5|10889.5|10895.6|10889.6|10895.3|10889.3|0
1656365700000|2022-06-27 21:35:00|10895.3|10889.3|10894|10888|10895.3|10889.3|10893.6|10887.6|0
1656366000000|2022-06-27 21:40:00|10893.8|10887.8|10892.5|10886.5|10893.8|10887.8|10892.5|10886.5|0
1656366300000|2022-06-27 21:45:00|10892.7|10886.7|10893.6|10887.6|10893.6|10887.6|10892.5|10886.5|0
1656366600000|2022-06-27 21:50:00|10893.4|10887.4|10893.6|10887.6|10894|10888|10893.1|10887.1|0
1656366900000|2022-06-27 21:55:00|10893.8|10887.8|10894|10888|10894.9|10888.9|10893.6|10887.6|0
1656367200000|2022-06-27 22:00:00|10894.1|10888.1|10889.9|10883.9|10898.6|10892.6|10889.1|10883.1|0
1656367500000|2022-06-27 22:05:00|10890.1|10884.1|10891|10885|10891.2|10885.2|10889.3|10883.3|0
1656367800000|2022-06-27 22:10:00|10891.2|10885.2|10890.4|10884.4|10892.3|10886.3|10888.6|10882.6|0
1656368100000|2022-06-27 22:15:00|10890.5|10884.5|10889|10883|10891.2|10885.2|10889|10883|0
1656368400000|2022-06-27 22:20:00|10889.3|10883.3|10889|10883|10889.7|10883.7|10887.8|10881.8|0
1656368700000|2022-06-27 22:25:00|10888.8|10882.8|10890.1|10884.1|10890.8|10884.8|10888.6|10882.6|0
1656369000000|2022-06-27 22:30:00|10889.9|10883.9|10890.1|10884.1|10890.4|10884.4|10889|10883|0
1656369300000|2022-06-27 22:35:00|10890.4|10884.4|10889.7|10883.7|10890.8|10884.8|10889.5|10883.5|0
1656369600000|2022-06-27 22:40:00|10889.9|10883.9|10890.1|10884.1|10890.1|10884.1|10889.3|10883.3|0
1656369900000|2022-06-27 22:45:00|10890.4|10884.4|10891.6|10885.6|10892.9|10886.9|10890.4|10884.4|0
1656370200000|2022-06-27 22:50:00|10891.4|10885.4|10892.3|10886.3|10892.9|10886.9|10891.2|10885.2|0
1656370500000|2022-06-27 22:55:00|10892.5|10886.5|10892.3|10886.3|10893.2|10887.2|10892.3|10886.3|0
1656370800000|2022-06-27 23:00:00|10892.9|10886.9|10895.1|10889.1|10896.2|10890.2|10891.9|10885.9|0
1656371100000|2022-06-27 23:05:00|10894.7|10888.7|10895.8|10889.8|10895.8|10889.8|10894.7|10888.7|0
1656371400000|2022-06-27 23:10:00|10895.9|10889.9|10896|10890|10897.7|10891.7|10894.7|10888.7|0
1656371700000|2022-06-27 23:15:00|10896.2|10890.2|10895.8|10889.8|10896.2|10890.2|10894.4|10888.4|0
1656372000000|2022-06-27 23:20:00|10896|10890|10895.5|10889.5|10896.2|10890.2|10895.1|10889.1|0
1656372300000|2022-06-27 23:25:00|10895.7|10889.7|10895.8|10889.8|10896.2|10890.2|10895.1|10889.1|0
1656372600000|2022-06-27 23:30:00|10896|10890|10894.7|10888.7|10896.2|10890.2|10894.7|10888.7|0
1656372900000|2022-06-27 23:35:00|10894.4|10888.4|10894.4|10888.4|10894.7|10888.7|10894|10888|0
1656373200000|2022-06-27 23:40:00|10894.3|10888.3|10892.9|10886.9|10894.4|10888.4|10892.9|10886.9|0
1656373500000|2022-06-27 23:45:00|10893.2|10887.2|10895.1|10889.1|10895.7|10889.7|10893.2|10887.2|0
1656373800000|2022-06-27 23:50:00|10895.3|10889.3|10890.8|10884.8|10895.5|10889.5|10890.8|10884.8|0
1656374100000|2022-06-27 23:55:00|10890.4|10884.4|10889|10883|10891.8|10885.8|10885.4|10879.4|0
1656374400000|2022-06-28 00:00:00|10889.3|10883.3|10896.8|10890.8|10899.4|10893.4|10888.2|10882.2|0
1656374700000|2022-06-28 00:05:00|10896.6|10890.6|10900.8|10894.8|10902.1|10896.1|10895.5|10889.5|0
1656375000000|2022-06-28 00:10:00|10901.2|10895.2|10900.1|10894.1|10902.7|10896.7|10899.3|10893.3|0
1656375300000|2022-06-28 00:15:00|10900.3|10894.3|10904.2|10898.2|10910.5|10904.5|10900.3|10894.3|0
1656375600000|2022-06-28 00:20:00|10902.4|10896.4|10901.4|10895.4|10905.1|10899.1|10900.5|10894.5|0
1656375900000|2022-06-28 00:25:00|10902.3|10896.3|10905|10899|10905|10899|10900.5|10894.5|0
1656376200000|2022-06-28 00:30:00|10904.1|10898.1|10906.9|10900.9|10907.8|10901.8|10904.1|10898.1|0
1656376500000|2022-06-28 00:35:00|10907.8|10901.8|10904.1|10898.1|10907.8|10901.8|10904.1|10898.1|0
1656376800000|2022-06-28 00:40:00|10904.2|10898.2|10904.1|10898.1|10905.9|10899.9|10904.1|10898.1|0
1656377100000|2022-06-28 00:45:00|10902.3|10896.3|10902.3|10896.3|10904.1|10898.1|10900.4|10894.4|0
1656377400000|2022-06-28 00:50:00|10902.2|10896.2|10898.6|10892.6|10904.1|10898.1|10894.9|10888.9|0
1656377700000|2022-06-28 00:55:00|10900.4|10894.4|10904|10898|10904|10898|10898.6|10892.6|0
1656378000000|2022-06-28 01:00:00|10903.1|10897.1|10905.9|10899.9|10905.9|10899.9|10903.1|10897.1|0
1656378300000|2022-06-28 01:05:00|10906.7|10900.7|10904|10898|10906.8|10900.8|10904|10898|0
1656378600000|2022-06-28 01:10:00|10904.9|10898.9|10907.7|10901.7|10907.7|10901.7|10904|10898|0
1656378900000|2022-06-28 01:15:00|10905.9|10899.9|10907.7|10901.7|10909.5|10903.5|10905.9|10899.9|0
1656379200000|2022-06-28 01:20:00|10905.9|10899.9|10904.1|10898.1|10909.5|10903.5|10904.1|10898.1|0
1656379500000|2022-06-28 01:25:00|10904.2|10898.2|10898.6|10892.6|10905.1|10899.1|10894.9|10888.9|0
1656379800000|2022-06-28 01:30:00|10898.5|10892.5|10900.3|10894.3|10902.3|10896.3|10894.9|10888.9|0
1656380100000|2022-06-28 01:35:00|10898.5|10892.5|10903.1|10897.1|10905.8|10899.8|10898.5|10892.5|0
1656380400000|2022-06-28 01:40:00|10904|10898|10894.9|10888.9|10904|10898|10894.9|10888.9|0
1656380700000|2022-06-28 01:45:00|10896.7|10890.7|10886.5|10880.5|10896.7|10890.7|10885.6|10879.6|0
1656381000000|2022-06-28 01:50:00|10885.6|10879.6|10881.7|10875.7|10891.1|10885.1|10881.7|10875.7|0
1656381300000|2022-06-28 01:55:00|10881.8|10875.8|10876.2|10870.2|10883.6|10877.6|10874.3|10868.3|0
1656381600000|2022-06-28 02:00:00|10877.1|10871.1|10881.7|10875.7|10885.4|10879.4|10877.1|10871.1|0
1656381900000|2022-06-28 02:05:00|10883.5|10877.5|10887.3|10881.3|10887.3|10881.3|10882.6|10876.6|0
1656382200000|2022-06-28 02:10:00|10887.2|10881.2|10883.6|10877.6|10887.3|10881.3|10883.5|10877.5|0
1656382500000|2022-06-28 02:15:00|10885.4|10879.4|10883.6|10877.6|10886.4|10880.4|10882.6|10876.6|0
1656382800000|2022-06-28 02:20:00|10883.5|10877.5|10878|10872|10883.5|10877.5|10876.1|10870.1|0
1656383100000|2022-06-28 02:25:00|10876.2|10870.2|10867.9|10861.9|10879.9|10873.9|10862.4|10856.4|0
1656383400000|2022-06-28 02:30:00|10866.1|10860.1|10869.8|10863.8|10869.8|10863.8|10864.2|10858.2|0
1656383700000|2022-06-28 02:35:00|10871.6|10865.6|10868|10862|10871.7|10865.7|10868|10862|0
1656384000000|2022-06-28 02:40:00|10868.9|10862.9|10868|10862|10869.9|10863.9|10867.1|10861.1|0
1656384300000|2022-06-28 02:45:00|10869.8|10863.8|10871.7|10865.7|10873.5|10867.5|10866.1|10860.1|0
1656384600000|2022-06-28 02:50:00|10873.5|10867.5|10874.4|10868.4|10875.4|10869.4|10873.5|10867.5|0
1656384900000|2022-06-28 02:55:00|10875.3|10869.3|10874.5|10868.5|10875.4|10869.4|10873.5|10867.5|0
1656385200000|2022-06-28 03:00:00|10875.4|10869.4|10875.4|10869.4|10875.4|10869.4|10872.6|10866.6|0
1656385500000|2022-06-28 03:05:00|10877.2|10871.2|10882.8|10876.8|10884.6|10878.6|10877.2|10871.2|0
1656385800000|2022-06-28 03:10:00|10882.7|10876.7|10879.1|10873.1|10882.7|10876.7|10879.1|10873.1|0
1656386100000|2022-06-28 03:15:00|10880|10874|10880.9|10874.9|10880.9|10874.9|10877.2|10871.2|0
1656386400000|2022-06-28 03:20:00|10880.8|10874.8|10879|10873|10880.8|10874.8|10875.4|10869.4|0
1656386700000|2022-06-28 03:25:00|10879.1|10873.1|10884.6|10878.6|10886.5|10880.5|10879.1|10873.1|0
1656387000000|2022-06-28 03:30:00|10886.4|10880.4|10886.4|10880.4|10890.1|10884.1|10884.6|10878.6|0
1656387300000|2022-06-28 03:35:00|10884.6|10878.6|10884.6|10878.6|10886.5|10880.5|10882.8|10876.8|0
1656387600000|2022-06-28 03:40:00|10885.5|10879.5|10885.5|10879.5|10886.4|10880.4|10884.6|10878.6|0
1656387900000|2022-06-28 03:45:00|10886.4|10880.4|10888.3|10882.3|10890.1|10884.1|10886.4|10880.4|0
1656388200000|2022-06-28 03:50:00|10890.1|10884.1|10885.5|10879.5|10890.1|10884.1|10884.6|10878.6|0
1656388500000|2022-06-28 03:55:00|10886.4|10880.4|10886.4|10880.4|10888.2|10882.2|10884.5|10878.5|0
1656388800000|2022-06-28 04:00:00|10887.3|10881.3|10890.1|10884.1|10890.1|10884.1|10886.4|10880.4|0
1656389100000|2022-06-28 04:05:00|10888.3|10882.3|10888.3|10882.3|10888.3|10882.3|10888.2|10882.2|0
1656389400000|2022-06-28 04:10:00|10888.2|10882.2|10890.1|10884.1|10890.1|10884.1|10888.2|10882.2|0
1656389700000|2022-06-28 04:15:00|10890|10884|10882.7|10876.7|10890.1|10884.1|10882.6|10876.6|0
1656390000000|2022-06-28 04:20:00|10880.9|10874.9|10882.7|10876.7|10883.6|10877.6|10880.8|10874.8|0
1656390300000|2022-06-28 04:25:00|10883.6|10877.6|10884.6|10878.6|10884.6|10878.6|10882.7|10876.7|0
1656390600000|2022-06-28 04:30:00|10884.5|10878.5|10892|10886|10892|10886|10884.5|10878.5|0
1656390900000|2022-06-28 04:35:00|10892.9|10886.9|10893.8|10887.8|10893.8|10887.8|10892|10886|0
1656391200000|2022-06-28 04:40:00|10892|10886|10888.3|10882.3|10892|10886|10888.3|10882.3|0
1656391500000|2022-06-28 04:45:00|10890.1|10884.1|10890.1|10884.1|10890.1|10884.1|10888.2|10882.2|0
1656391800000|2022-06-28 04:50:00|10890|10884|10888.2|10882.2|10890|10884|10886.4|10880.4|0
1656392100000|2022-06-28 04:55:00|10890|10884|10890|10884|10890|10884|10888.2|10882.2|0
1656392400000|2022-06-28 05:00:00|10890.1|10884.1|10890.1|10884.1|10895.6|10889.6|10890|10884|0
1656392700000|2022-06-28 05:05:00|10889.2|10883.2|10893.8|10887.8|10893.8|10887.8|10888.2|10882.2|0
1656393000000|2022-06-28 05:10:00|10893.7|10887.7|10893.8|10887.8|10895.6|10889.6|10891.9|10885.9|0
1656393300000|2022-06-28 05:15:00|10893.7|10887.7|10891.9|10885.9|10893.8|10887.8|10891|10885|0
1656393600000|2022-06-28 05:20:00|10892|10886|10888.3|10882.3|10892|10886|10888.3|10882.3|0
1656393900000|2022-06-28 05:25:00|10890.1|10884.1|10888.4|10882.4|10892|10886|10886.5|10880.5|0
1656394200000|2022-06-28 05:30:00|10890.2|10884.2|10893.8|10887.8|10893.8|10887.8|10888.3|10882.3|0
1656394500000|2022-06-28 05:35:00|10895.6|10889.6|10897.5|10891.5|10901.2|10895.2|10893.8|10887.8|0
1656394800000|2022-06-28 05:40:00|10897.6|10891.6|10897.5|10891.5|10898.5|10892.5|10895.6|10889.6|0
1656395100000|2022-06-28 05:45:00|10896.6|10890.6|10895.7|10889.7|10899.3|10893.3|10893.8|10887.8|0
1656395400000|2022-06-28 05:50:00|10896.6|10890.6|10893.9|10887.9|10897.5|10891.5|10893.9|10887.9|0
1656395700000|2022-06-28 05:55:00|10895.7|10889.7|10897.5|10891.5|10901.2|10895.2|10895.7|10889.7|0
1656396000000|2022-06-28 06:00:00|10890.1|10888.1|10894.6|10892.6|10897.1|10895.1|10883.1|10881.1|58
1656396300000|2022-06-28 06:05:00|10895.1|10893.1|10914.6|10912.6|10916.6|10914.6|10893.6|10891.6|122
1656396600000|2022-06-28 06:10:00|10915.6|10913.6|10920.6|10918.6|10928.6|10926.6|10912.6|10910.6|37
1656396900000|2022-06-28 06:15:00|10921.1|10919.1|10918.6|10916.6|10928.6|10926.6|10910.1|10908.1|46
1656397200000|2022-06-28 06:20:00|10919.1|10917.1|10918.6|10916.6|10922.6|10920.6|10910.1|10908.1|78
1656397500000|2022-06-28 06:25:00|10919.1|10917.1|10926.1|10924.1|10927.1|10925.1|10917.6|10915.6|35
1656397800000|2022-06-28 06:30:00|10925.6|10923.6|10929.1|10927.1|10933.1|10931.1|10921.1|10919.1|58
1656398100000|2022-06-28 06:35:00|10929.6|10927.6|10918.6|10916.6|10929.6|10927.6|10911.1|10909.1|60
1656398400000|2022-06-28 06:40:00|10918.1|10916.1|10920.1|10918.1|10924.6|10922.6|10911.6|10909.6|50
1656398700000|2022-06-28 06:45:00|10919.6|10917.6|10922.1|10920.1|10924.6|10922.6|10917.1|10915.1|49
1656399000000|2022-06-28 06:50:00|10922.6|10920.6|10915.6|10913.6|10922.6|10920.6|10914.1|10912.1|98
1656399300000|2022-06-28 06:55:00|10915.1|10913.1|10928.1|10926.1|10928.1|10926.1|10908.6|10906.6|119
1656399600000|2022-06-28 07:00:00|10923.1|10921.1|10920.6|10918.6|10936.6|10934.6|10913.1|10911.1|786
1656399900000|2022-06-28 07:05:00|10918.6|10916.6|10906.6|10904.6|10919.1|10917.1|10902.6|10900.6|437
1656400200000|2022-06-28 07:10:00|10904.6|10902.6|10923.6|10921.6|10935.6|10933.6|10904.1|10902.1|351
1656400500000|2022-06-28 07:15:00|10924.6|10922.6|10897.6|10895.6|10925.6|10923.6|10896.1|10894.1|346
1656400800000|2022-06-28 07:20:00|10896.6|10894.6|10905.1|10903.1|10905.1|10903.1|10888.6|10886.6|263
1656401100000|2022-06-28 07:25:00|10904.6|10902.6|10887.6|10885.6|10906.1|10904.1|10882.6|10880.6|230
1656401400000|2022-06-28 07:30:00|10888.1|10886.1|10887.6|10885.6|10892.1|10890.1|10875.1|10873.1|460
1656401700000|2022-06-28 07:35:00|10886.6|10884.6|10886.1|10884.1|10901.1|10899.1|10883.6|10881.6|326
1656402000000|2022-06-28 07:40:00|10887.1|10885.1|10892.6|10890.6|10898.1|10896.1|10884.6|10882.6|139
1656402300000|2022-06-28 07:45:00|10892.1|10890.1|10881.1|10879.1|10892.1|10890.1|10878.1|10876.1|361
1656402600000|2022-06-28 07:50:00|10881.6|10879.6|10899.6|10897.6|10901.1|10899.1|10877.6|10875.6|136
1656402900000|2022-06-28 07:55:00|10899.1|10897.1|10899.1|10897.1|10901.6|10899.6|10889.1|10887.1|211
1656403200000|2022-06-28 08:00:00|10898.1|10896.1|10910.6|10908.6|10914.6|10912.6|10897.1|10895.1|157
1656403500000|2022-06-28 08:05:00|10911.1|10909.1|10911.6|10909.6|10919.6|10917.6|10908.1|10906.1|159
1656403800000|2022-06-28 08:10:00|10912.1|10910.1|10901.1|10899.1|10914.1|10912.1|10897.1|10895.1|155
1656404100000|2022-06-28 08:15:00|10900.6|10898.6|10902.1|10900.1|10906.6|10904.6|10898.1|10896.1|122
1656404400000|2022-06-28 08:20:00|10901.6|10899.6|10900.6|10898.6|10909.6|10907.6|10897.6|10895.6|89
1656404700000|2022-06-28 08:25:00|10901.1|10899.1|10908.6|10906.6|10909.1|10907.1|10897.1|10895.1|88
1656405000000|2022-06-28 08:30:00|10909.1|10907.1|10892.1|10890.1|10909.6|10907.6|10892.1|10890.1|116
1656405300000|2022-06-28 08:35:00|10891.6|10889.6|10899.6|10897.6|10900.6|10898.6|10890.6|10888.6|139
1656405600000|2022-06-28 08:40:00|10900.1|10898.1|10888.1|10886.1|10900.6|10898.6|10887.1|10885.1|96
1656405900000|2022-06-28 08:45:00|10888.6|10886.6|10890.1|10888.1|10894.1|10892.1|10885.1|10883.1|89
1656406200000|2022-06-28 08:50:00|10889.6|10887.6|10896.1|10894.1|10898.1|10896.1|10889.6|10887.6|97
1656406500000|2022-06-28 08:55:00|10895.6|10893.6|10901.1|10899.1|10905.1|10903.1|10893.6|10891.6|184
1656406800000|2022-06-28 09:00:00|10902.1|10900.1|10908.1|10906.1|10909.6|10907.6|10899.1|10897.1|137
1656407100000|2022-06-28 09:05:00|10908.6|10906.6|10915.6|10913.6|10918.6|10916.6|10908.6|10906.6|97
1656407400000|2022-06-28 09:10:00|10916.1|10914.1|10920.1|10918.1|10923.6|10921.6|10916.1|10914.1|315
1656407700000|2022-06-28 09:15:00|10920.6|10918.6|10920.6|10918.6|10923.1|10921.1|10916.1|10914.1|88
1656408000000|2022-06-28 09:20:00|10920.1|10918.1|10921.1|10919.1|10925.1|10923.1|10917.6|10915.6|111
1656408300000|2022-06-28 09:25:00|10920.6|10918.6|10919.1|10917.1|10922.6|10920.6|10917.1|10915.1|56
1656408600000|2022-06-28 09:30:00|10918.6|10916.6|10912.1|10910.1|10925.1|10923.1|10912.1|10910.1|386
1656408900000|2022-06-28 09:35:00|10912.6|10910.6|10896.6|10894.6|10914.1|10912.1|10894.1|10892.1|141
1656409200000|2022-06-28 09:40:00|10895.6|10893.6|10887.1|10885.1|10897.1|10895.1|10885.1|10883.1|188
1656409500000|2022-06-28 09:45:00|10886.1|10884.1|10880.6|10878.6|10889.1|10887.1|10880.6|10878.6|162
1656409800000|2022-06-28 09:50:00|10880.1|10878.1|10883.6|10881.6|10894.1|10892.1|10879.6|10877.6|159
1656410100000|2022-06-28 09:55:00|10883.1|10881.1|10874.6|10872.6|10884.6|10882.6|10870.6|10868.6|94
1656410400000|2022-06-28 10:00:00|10874.1|10872.1|10870.1|10868.1|10878.1|10876.1|10870.1|10868.1|141
1656410700000|2022-06-28 10:05:00|10870.6|10868.6|10865.1|10863.1|10875.1|10873.1|10865.1|10863.1|179
1656411000000|2022-06-28 10:10:00|10864.1|10862.1|10866.6|10864.6|10872.1|10870.1|10863.6|10861.6|146
1656411300000|2022-06-28 10:15:00|10866.1|10864.1|10870.1|10868.1|10873.1|10871.1|10865.6|10863.6|144
1656411600000|2022-06-28 10:20:00|10870.6|10868.6|10882.6|10880.6|10885.1|10883.1|10868.1|10866.1|144
1656411900000|2022-06-28 10:25:00|10881.6|10879.6|10888.6|10886.6|10889.1|10887.1|10877.1|10875.1|116
1656412200000|2022-06-28 10:30:00|10889.1|10887.1|10896.6|10894.6|10898.1|10896.1|10889.1|10887.1|128
1656412500000|2022-06-28 10:35:00|10897.1|10895.1|10892.1|10890.1|10897.6|10895.6|10891.1|10889.1|167
1656412800000|2022-06-28 10:40:00|10892.6|10890.6|10896.6|10894.6|10897.1|10895.1|10888.1|10886.1|111
1656413100000|2022-06-28 10:45:00|10896.1|10894.1|10898.6|10896.6|10899.1|10897.1|10892.1|10890.1|69
1656413400000|2022-06-28 10:50:00|10898.1|10896.1|10907.1|10905.1|10907.1|10905.1|10898.1|10896.1|78
1656413700000|2022-06-28 10:55:00|10906.6|10904.6|10907.6|10905.6|10910.1|10908.1|10903.6|10901.6|107
1656414000000|2022-06-28 11:00:00|10907.1|10905.1|10894.6|10892.6|10910.1|10908.1|10894.6|10892.6|95
1656414300000|2022-06-28 11:05:00|10895.1|10893.1|10889.1|10887.1|10895.6|10893.6|10887.6|10885.6|68
1656414600000|2022-06-28 11:10:00|10889.6|10887.6|10887.1|10885.1|10894.6|10892.6|10886.1|10884.1|153
1656414900000|2022-06-28 11:15:00|10886.6|10884.6|10882.1|10880.1|10887.6|10885.6|10881.1|10879.1|93
1656415200000|2022-06-28 11:20:00|10883.1|10881.1|10884.6|10882.6|10884.6|10882.6|10879.6|10877.6|106
1656415500000|2022-06-28 11:25:00|10884.1|10882.1|10890.1|10888.1|10891.1|10889.1|10879.1|10877.1|120
1656415800000|2022-06-28 11:30:00|10889.6|10887.6|10891.6|10889.6|10892.6|10890.6|10887.1|10885.1|79
1656416100000|2022-06-28 11:35:00|10892.1|10890.1|10884.1|10882.1|10893.1|10891.1|10883.1|10881.1|71
1656416400000|2022-06-28 11:40:00|10883.9|10881.9|10879.4|10877.4|10883.9|10881.9|10875.4|10873.4|126
1656416700000|2022-06-28 11:45:00|10879.9|10877.9|10877.4|10875.4|10882.4|10880.4|10874.9|10872.9|80
1656417000000|2022-06-28 11:50:00|10877.9|10875.9|10877.4|10875.4|10881.9|10879.9|10875.4|10873.4|95
1656417300000|2022-06-28 11:55:00|10876.9|10874.9|10875.9|10873.9|10878.9|10876.9|10873.4|10871.4|92
1656417600000|2022-06-28 12:00:00|10875.4|10873.4|10887.4|10885.4|10887.4|10885.4|10874.9|10872.9|148
1656417900000|2022-06-28 12:05:00|10886.9|10884.9|10886.9|10884.9|10887.9|10885.9|10883.9|10881.9|85
1656418200000|2022-06-28 12:10:00|10887.4|10885.4|10885.4|10883.4|10887.4|10885.4|10881.9|10879.9|173
1656418500000|2022-06-28 12:15:00|10885.9|10883.9|10878.4|10876.4|10887.9|10885.9|10877.9|10875.9|121
1656418800000|2022-06-28 12:20:00|10878.9|10876.9|10872.4|10870.4|10879.4|10877.4|10868.9|10866.9|134
1656419100000|2022-06-28 12:25:00|10871.9|10869.9|10858.4|10856.4|10871.9|10869.9|10856.9|10854.9|294
1656419400000|2022-06-28 12:30:00|10858.9|10856.9|10854.9|10852.9|10862.4|10860.4|10852.9|10850.9|125
1656419700000|2022-06-28 12:35:00|10855.4|10853.4|10859.4|10857.4|10861.4|10859.4|10853.9|10851.9|54
1656420000000|2022-06-28 12:40:00|10859.9|10857.9|10864.4|10862.4|10867.9|10865.9|10857.9|10855.9|73
1656420300000|2022-06-28 12:45:00|10864.9|10862.9|10860.9|10858.9|10867.9|10865.9|10860.9|10858.9|100
1656420600000|2022-06-28 12:50:00|10861.4|10859.4|10864.4|10862.4|10866.4|10864.4|10859.9|10857.9|92
1656420900000|2022-06-28 12:55:00|10864.9|10862.9|10862.4|10860.4|10866.4|10864.4|10861.9|10859.9|62
1656421200000|2022-06-28 13:00:00|10863.4|10861.4|10867.9|10865.9|10873.9|10871.9|10862.9|10860.9|91
1656421500000|2022-06-28 13:05:00|10868.4|10866.4|10866.9|10864.9|10870.9|10868.9|10864.4|10862.4|200
1656421800000|2022-06-28 13:10:00|10867.4|10865.4|10863.4|10861.4|10867.9|10865.9|10860.4|10858.4|74
1656422100000|2022-06-28 13:15:00|10863.9|10861.9|10862.9|10860.9|10869.9|10867.9|10861.9|10859.9|86
1656422400000|2022-06-28 13:20:00|10863.4|10861.4|10867.4|10865.4|10870.9|10868.9|10863.4|10861.4|48
1656422700000|2022-06-28 13:25:00|10867.9|10865.9|10862.9|10860.9|10871.4|10869.4|10861.4|10859.4|123
1656423000000|2022-06-28 13:30:00|10862.4|10860.4|10882.9|10880.9|10884.9|10882.9|10858.9|10856.9|484
1656423300000|2022-06-28 13:35:00|10883.4|10881.4|10885.9|10883.9|10886.4|10884.4|10874.9|10872.9|353
1656423600000|2022-06-28 13:40:00|10885.4|10883.4|10885.9|10883.9|10886.4|10884.4|10875.9|10873.9|189
1656423900000|2022-06-28 13:45:00|10886.4|10884.4|10886.9|10884.9|10887.9|10885.9|10875.9|10873.9|247
1656424200000|2022-06-28 13:50:00|10887.4|10885.4|10884.9|10882.9|10888.4|10886.4|10879.9|10877.9|175
1656424500000|2022-06-28 13:55:00|10885.4|10883.4|10881.4|10879.4|10887.9|10885.9|10880.9|10878.9|237
1656424800000|2022-06-28 14:00:00|10881.9|10879.9|10868.9|10866.9|10889.4|10887.4|10868.4|10866.4|287
1656425100000|2022-06-28 14:05:00|10869.4|10867.4|10852.4|10850.4|10872.9|10870.9|10849.9|10847.9|309
1656425400000|2022-06-28 14:10:00|10851.4|10849.4|10850.9|10848.9|10855.9|10853.9|10847.9|10845.9|278
1656425700000|2022-06-28 14:15:00|10851.4|10849.4|10852.4|10850.4|10860.9|10858.9|10849.4|10847.4|351
1656426000000|2022-06-28 14:20:00|10851.9|10849.9|10830.4|10828.4|10856.9|10854.9|10829.4|10827.4|477
1656426300000|2022-06-28 14:25:00|10830.9|10828.9|10818.4|10816.4|10841.9|10839.9|10817.4|10815.4|440
1656426600000|2022-06-28 14:30:00|10817.9|10815.9|10804.9|10802.9|10820.9|10818.9|10802.9|10800.9|400
1656426900000|2022-06-28 14:35:00|10805.4|10803.4|10820.9|10818.9|10822.4|10820.4|10804.9|10802.9|320
1656427200000|2022-06-28 14:40:00|10820.4|10818.4|10821.4|10819.4|10826.4|10824.4|10815.9|10813.9|302
1656427500000|2022-06-28 14:45:00|10820.9|10818.9|10815.4|10813.4|10825.4|10823.4|10808.9|10806.9|460
1656427800000|2022-06-28 14:50:00|10814.9|10812.9|10817.9|10815.9|10821.9|10819.9|10811.4|10809.4|385
1656428100000|2022-06-28 14:55:00|10818.4|10816.4|10828.9|10826.9|10829.9|10827.9|10817.9|10815.9|228
1656428400000|2022-06-28 15:00:00|10827.9|10825.9|10830.9|10828.9|10833.9|10831.9|10825.4|10823.4|263
1656428700000|2022-06-28 15:05:00|10830.4|10828.4|10829.4|10827.4|10833.9|10831.9|10827.4|10825.4|223
1656429000000|2022-06-28 15:10:00|10829.9|10827.9|10829.9|10827.9|10835.4|10833.4|10828.4|10826.4|217
1656429300000|2022-06-28 15:15:00|10829.4|10827.4|10817.4|10815.4|10830.9|10828.9|10816.9|10814.9|727
1656429600000|2022-06-28 15:20:00|10818.4|10816.4|10803.4|10801.4|10821.9|10819.9|10800.4|10798.4|599
1656429900000|2022-06-28 15:25:00|10804.4|10802.4|10806.4|10804.4|10809.9|10807.9|10797.9|10795.9|1540
1656430200000|2022-06-28 15:30:00|10807.4|10805.4|10800.4|10798.4|10807.9|10805.9|10792.4|10790.4|956
1656430500000|2022-06-28 15:35:00|10799.4|10797.4|10778.9|10776.9|10799.4|10797.4|10778.4|10776.4|216
1656430800000|2022-06-28 15:40:00|10779.4|10777.4|10772.4|10770.4|10782.9|10780.9|10767.9|10765.9|143
1656431100000|2022-06-28 15:45:00|10771.9|10769.9|10778.9|10776.9|10783.4|10781.4|10770.9|10768.9|73
1656431400000|2022-06-28 15:50:00|10778.4|10776.4|10770.4|10768.4|10778.9|10776.9|10767.9|10765.9|125
1656431700000|2022-06-28 15:55:00|10769.9|10767.9|10764.4|10762.4|10771.4|10769.4|10762.4|10760.4|90
1656432000000|2022-06-28 16:00:00|10763.9|10761.9|10756.9|10754.9|10766.9|10764.9|10756.4|10754.4|68
1656432300000|2022-06-28 16:05:00|10757.4|10755.4|10764.9|10762.9|10765.9|10763.9|10756.4|10754.4|84
1656432600000|2022-06-28 16:10:00|10765.4|10763.4|10768.4|10766.4|10776.4|10774.4|10765.4|10763.4|30
1656432900000|2022-06-28 16:15:00|10767.9|10765.9|10763.4|10761.4|10770.9|10768.9|10756.4|10754.4|63
1656433200000|2022-06-28 16:20:00|10763.9|10761.9|10768.4|10766.4|10769.9|10767.9|10762.4|10760.4|28
1656433500000|2022-06-28 16:25:00|10768.9|10766.9|10774.4|10772.4|10776.4|10774.4|10767.9|10765.9|30
1656433800000|2022-06-28 16:30:00|10773.9|10771.9|10760.9|10758.9|10774.4|10772.4|10760.9|10758.9|58
1656434100000|2022-06-28 16:35:00|10760.4|10758.4|10768.9|10766.9|10769.9|10767.9|10759.4|10757.4|44
1656434400000|2022-06-28 16:40:00|10768.4|10766.4|10769.4|10767.4|10774.4|10772.4|10768.4|10766.4|46
1656434700000|2022-06-28 16:45:00|10769.9|10767.9|10767.9|10765.9|10771.4|10769.4|10764.4|10762.4|69
1656435000000|2022-06-28 16:50:00|10768.4|10766.4|10759.4|10757.4|10769.4|10767.4|10758.9|10756.9|50
1656435300000|2022-06-28 16:55:00|10759.9|10757.9|10760.4|10758.4|10765.4|10763.4|10757.9|10755.9|52
1656435600000|2022-06-28 17:00:00|10759.9|10757.9|10742.9|10740.9|10760.9|10758.9|10736.9|10734.9|281
1656435900000|2022-06-28 17:05:00|10743.9|10741.9|10732.4|10730.4|10745.4|10743.4|10731.4|10729.4|75
1656436200000|2022-06-28 17:10:00|10732.9|10730.9|10730.9|10728.9|10738.4|10736.4|10730.9|10728.9|73
1656436500000|2022-06-28 17:15:00|10731.4|10729.4|10738.4|10736.4|10738.4|10736.4|10731.4|10729.4|28
1656436800000|2022-06-28 17:20:00|10738.9|10736.9|10738.9|10736.9|10740.9|10738.9|10732.9|10730.9|28
1656437100000|2022-06-28 17:25:00|10738.4|10736.4|10750.4|10748.4|10752.4|10750.4|10735.9|10733.9|20
1656437400000|2022-06-28 17:30:00|10749.9|10747.9|10742.4|10740.4|10752.9|10750.9|10741.4|10739.4|21
1656437700000|2022-06-28 17:35:00|10742.9|10740.9|10734.9|10732.9|10746.4|10744.4|10732.4|10730.4|25
1656438000000|2022-06-28 17:40:00|10735.4|10733.4|10742.9|10740.9|10746.4|10744.4|10733.9|10731.9|15
1656438300000|2022-06-28 17:45:00|10742.4|10740.4|10744.9|10742.9|10745.9|10743.9|10740.4|10738.4|7
1656438600000|2022-06-28 17:50:00|10745.9|10743.9|10745.4|10743.4|10751.9|10749.9|10744.9|10742.9|12
1656438900000|2022-06-28 17:55:00|10745.9|10743.9|10733.4|10731.4|10749.4|10747.4|10731.4|10729.4|99
1656439200000|2022-06-28 18:00:00|10733.9|10731.9|10737.4|10735.4|10747.9|10745.9|10730.4|10728.4|61
1656439500000|2022-06-28 18:05:00|10735.9|10733.9|10733.4|10731.4|10738.9|10736.9|10731.9|10729.9|17
1656439800000|2022-06-28 18:10:00|10733.9|10731.9|10725.4|10723.4|10735.9|10733.9|10724.4|10722.4|29
1656440100000|2022-06-28 18:15:00|10725.9|10723.9|10725.9|10723.9|10729.9|10727.9|10721.9|10719.9|40
1656440400000|2022-06-28 18:20:00|10725.4|10723.4|10726.4|10724.4|10729.4|10727.4|10725.4|10723.4|14
1656440700000|2022-06-28 18:25:00|10726.9|10724.9|10734.4|10732.4|10735.4|10733.4|10726.4|10724.4|14
1656441000000|2022-06-28 18:30:00|10733.9|10731.9|10721.9|10719.9|10733.9|10731.9|10721.4|10719.4|18
1656441300000|2022-06-28 18:35:00|10721.4|10719.4|10716.4|10714.4|10722.9|10720.9|10715.4|10713.4|40
1656441600000|2022-06-28 18:40:00|10716.9|10714.9|10718.4|10716.4|10719.9|10717.9|10713.9|10711.9|51
1656441900000|2022-06-28 18:45:00|10720.4|10718.4|10735.9|10733.9|10735.9|10733.9|10717.9|10715.9|53
1656442200000|2022-06-28 18:50:00|10736.4|10734.4|10727.9|10725.9|10736.4|10734.4|10726.4|10724.4|10
1656442500000|2022-06-28 18:55:00|10727.4|10725.4|10724.4|10722.4|10731.4|10729.4|10723.9|10721.9|24
1656442800000|2022-06-28 19:00:00|10723.9|10721.9|10721.4|10719.4|10730.9|10728.9|10719.4|10717.4|27
1656443100000|2022-06-28 19:05:00|10720.9|10718.9|10724.9|10722.9|10725.4|10723.4|10717.4|10715.4|26
1656443400000|2022-06-28 19:10:00|10724.4|10722.4|10725.4|10723.4|10731.9|10729.9|10719.4|10717.4|31
1656443700000|2022-06-28 19:15:00|10724.9|10722.9|10729.4|10727.4|10731.4|10729.4|10721.9|10719.9|37
1656444000000|2022-06-28 19:20:00|10728.9|10726.9|10736.4|10734.4|10737.9|10735.9|10723.9|10721.9|27
1656444300000|2022-06-28 19:25:00|10736.9|10734.9|10733.4|10731.4|10736.9|10734.9|10726.4|10724.4|22
1656444600000|2022-06-28 19:30:00|10732.9|10730.9|10727.9|10725.9|10734.9|10732.9|10723.9|10721.9|22
1656444900000|2022-06-28 19:35:00|10728.4|10726.4|10728.9|10726.9|10729.4|10727.4|10721.4|10719.4|34
1656445200000|2022-06-28 19:40:00|10729.4|10727.4|10722.9|10720.9|10730.4|10728.4|10719.4|10717.4|69
1656445500000|2022-06-28 19:45:00|10721.9|10719.9|10723.9|10721.9|10725.9|10723.9|10716.9|10714.9|110
1656445800000|2022-06-28 19:50:00|10722.4|10720.4|10723.4|10721.4|10723.9|10721.9|10715.4|10713.4|85
1656446100000|2022-06-28 19:55:00|10722.9|10720.9|10714.6|10708.6|10722.9|10720.9|10710.4|10708.4|150
1656446400000|2022-06-28 20:00:00|10715|10709|10712.9|10706.9|10719|10713|10709.6|10703.6|12
1656446700000|2022-06-28 20:05:00|10713.5|10707.5|10712.1|10706.1|10714|10708|10710.6|10704.6|0
1656447000000|2022-06-28 20:10:00|10711.7|10705.7|10714.8|10708.8|10717.1|10711.1|10711.7|10705.7|0
1656447300000|2022-06-28 20:15:00|10714.9|10708.9|10716.1|10710.1|10716.3|10710.3|10712.5|10706.5|0
1656447600000|2022-06-28 20:20:00|10716.2|10710.2|10720.5|10714.5|10720.9|10714.9|10715.9|10709.9|0
1656447900000|2022-06-28 20:25:00|10720.4|10714.4|10719.3|10713.3|10720.4|10714.4|10717.1|10711.1|0
1656448200000|2022-06-28 20:30:00|10718.9|10712.9|10719.3|10713.3|10719.6|10713.6|10718.3|10712.3|0
1656448500000|2022-06-28 20:35:00|10718.9|10712.9|10719.3|10713.3|10719.6|10713.6|10717.8|10711.8|0
1656448800000|2022-06-28 20:40:00|10719.6|10713.6|10717.8|10711.8|10719.6|10713.6|10717.4|10711.4|0
1656449100000|2022-06-28 20:45:00|10718|10712|10715.6|10709.6|10718.5|10712.5|10714.5|10708.5|0
1656449400000|2022-06-28 20:50:00|10715.2|10709.2|10716.7|10710.7|10717.1|10711.1|10714.8|10708.8|0
1656449700000|2022-06-28 20:55:00|10717.1|10711.1|10719.3|10713.3|10720.5|10714.5|10716.7|10710.7|0
1656450000000|2022-06-28 21:00:00|10719.4|10713.4|10718.3|10712.3|10719.4|10713.4|10717.6|10711.6|0
1656450300000|2022-06-28 21:05:00|10718.4|10712.4|10720.2|10714.2|10721.5|10715.5|10718.4|10712.4|0
1656450600000|2022-06-28 21:10:00|10720.9|10714.9|10720.4|10714.4|10720.9|10714.9|10720.2|10714.2|0
1656450900000|2022-06-28 21:15:00|10720|10714|10719.4|10713.4|10720.7|10714.7|10719.1|10713.1|0
1656451200000|2022-06-28 21:20:00|10719.5|10713.5|10718.8|10712.8|10719.8|10713.8|10718.5|10712.5|0
1656451500000|2022-06-28 21:25:00|10718.7|10712.7|10718.3|10712.3|10718.7|10712.7|10718.1|10712.1|0
1656451800000|2022-06-28 21:30:00|10718.5|10712.5|10718.7|10712.7|10718.7|10712.7|10718.3|10712.3|0
1656452100000|2022-06-28 21:35:00|10718.6|10712.6|10718.3|10712.3|10718.7|10712.7|10718.3|10712.3|0
1656452400000|2022-06-28 21:40:00|10718.5|10712.5|10718.3|10712.3|10718.5|10712.5|10718.3|10712.3|0
1656452700000|2022-06-28 21:45:00|10718.5|10712.5|10718.9|10712.9|10719.3|10713.3|10718.3|10712.3|0
1656453000000|2022-06-28 21:50:00|10718.5|10712.5|10718.2|10712.2|10719.3|10713.3|10718.2|10712.2|0
1656453300000|2022-06-28 21:55:00|10718.1|10712.1|10719.4|10713.4|10719.4|10713.4|10717.8|10711.8|0
1656453600000|2022-06-28 22:00:00|10719.1|10713.1|10719.4|10713.4|10719.6|10713.6|10717.1|10711.1|0
1656453900000|2022-06-28 22:05:00|10719.5|10713.5|10720.9|10714.9|10721.3|10715.3|10718.2|10712.2|0
1656454200000|2022-06-28 22:10:00|10721.1|10715.1|10719.6|10713.6|10722.9|10716.9|10719.1|10713.1|0
1656454500000|2022-06-28 22:15:00|10720.2|10714.2|10720.9|10714.9|10721.7|10715.7|10720.2|10714.2|0
1656454800000|2022-06-28 22:20:00|10721.1|10715.1|10720.2|10714.2|10721.3|10715.3|10718.9|10712.9|0
1656455100000|2022-06-28 22:25:00|10720.4|10714.4|10722|10716|10722.8|10716.8|10720.4|10714.4|0
1656455400000|2022-06-28 22:30:00|10722.4|10716.4|10722.8|10716.8|10723.1|10717.1|10721.7|10715.7|0
1656455700000|2022-06-28 22:35:00|10722.9|10716.9|10723.1|10717.1|10723.5|10717.5|10721.3|10715.3|0
1656456000000|2022-06-28 22:40:00|10722.9|10716.9|10722.4|10716.4|10722.9|10716.9|10721.1|10715.1|0
1656456300000|2022-06-28 22:45:00|10722.8|10716.8|10722.6|10716.6|10723.5|10717.5|10722.2|10716.2|0
1656456600000|2022-06-28 22:50:00|10722.4|10716.4|10724.6|10718.6|10724.6|10718.6|10722.2|10716.2|0
1656456900000|2022-06-28 22:55:00|10724.4|10718.4|10724.6|10718.6|10724.6|10718.6|10723.5|10717.5|0
1656457200000|2022-06-28 23:00:00|10724.2|10718.2|10717.8|10711.8|10724.6|10718.6|10717.1|10711.1|0
1656457500000|2022-06-28 23:05:00|10718.2|10712.2|10717.4|10711.4|10720.2|10714.2|10716.3|10710.3|0
1656457800000|2022-06-28 23:10:00|10717.8|10711.8|10717.4|10711.4|10718.9|10712.9|10716.9|10710.9|0
1656458100000|2022-06-28 23:15:00|10717.8|10711.8|10717.1|10711.1|10717.8|10711.8|10715.6|10709.6|0
1656458400000|2022-06-28 23:20:00|10717.2|10711.2|10721.3|10715.3|10722.8|10716.8|10716.3|10710.3|0
1656458700000|2022-06-28 23:25:00|10721.1|10715.1|10722.4|10716.4|10723.1|10717.1|10720.5|10714.5|0
1656459000000|2022-06-28 23:30:00|10722|10716|10722.6|10716.6|10723.7|10717.7|10721.5|10715.5|0
1656459300000|2022-06-28 23:35:00|10722.3|10716.3|10722.3|10716.3|10722.6|10716.6|10719.9|10713.9|0
1656459600000|2022-06-28 23:40:00|10721.9|10715.9|10723.4|10717.4|10723.4|10717.4|10721.5|10715.5|0
1656459900000|2022-06-28 23:45:00|10723.7|10717.7|10723.7|10717.7|10725.2|10719.2|10723.4|10717.4|0
1656460200000|2022-06-28 23:50:00|10723.4|10717.4|10721.2|10715.2|10723.7|10717.7|10721.2|10715.2|0
1656460500000|2022-06-28 23:55:00|10720.8|10714.8|10721.9|10715.9|10722.6|10716.6|10718.8|10712.8|0
1656460800000|2022-06-29 00:00:00|10721.5|10715.5|10721.7|10715.7|10724.5|10718.5|10719.5|10713.5|0
1656461100000|2022-06-29 00:05:00|10721.5|10715.5|10725.2|10719.2|10729.1|10723.1|10719.7|10713.7|0
1656461400000|2022-06-29 00:10:00|10725|10719|10722.3|10716.3|10727.6|10721.6|10721.5|10715.5|0
1656461700000|2022-06-29 00:15:00|10722.6|10716.6|10733.2|10727.2|10736.8|10730.8|10722.3|10716.3|0
1656462000000|2022-06-29 00:20:00|10731.4|10725.4|10718.7|10712.7|10731.5|10725.5|10716.9|10710.9|0
1656462300000|2022-06-29 00:25:00|10720.5|10714.5|10724.2|10718.2|10725.9|10719.9|10720.5|10714.5|0
1656462600000|2022-06-29 00:30:00|10722.4|10716.4|10722.4|10716.4|10727.9|10721.9|10720.6|10714.6|0
1656462900000|2022-06-29 00:35:00|10724.1|10718.1|10715|10709|10725|10719|10715|10709|0
1656463200000|2022-06-29 00:40:00|10713.3|10707.3|10707.9|10701.9|10716.9|10710.9|10707.9|10701.9|0
1656463500000|2022-06-29 00:45:00|10709.7|10703.7|10708.7|10702.7|10711.5|10705.5|10707.9|10701.9|0
1656463800000|2022-06-29 00:50:00|10708.8|10702.8|10706.1|10700.1|10711.5|10705.5|10706.1|10700.1|0
1656464100000|2022-06-29 00:55:00|10707.9|10701.9|10709.7|10703.7|10709.7|10703.7|10706.1|10700.1|0
1656464400000|2022-06-29 01:00:00|10709.6|10703.6|10713.4|10707.4|10713.4|10707.4|10707.9|10701.9|0
1656464700000|2022-06-29 01:05:00|10713.3|10707.3|10709.8|10703.8|10713.3|10707.3|10707.9|10701.9|0
1656465000000|2022-06-29 01:10:00|10709.7|10703.7|10711.6|10705.6|10711.6|10705.6|10706.1|10700.1|0
1656465300000|2022-06-29 01:15:00|10711.5|10705.5|10709.9|10703.9|10711.5|10705.5|10708|10702|0
1656465600000|2022-06-29 01:20:00|10711.6|10705.6|10709.8|10703.8|10713.5|10707.5|10708|10702|0
1656465900000|2022-06-29 01:25:00|10709.9|10703.9|10720.7|10714.7|10720.7|10714.7|10709.9|10703.9|0
1656466200000|2022-06-29 01:30:00|10720.6|10714.6|10718.9|10712.9|10724.3|10718.3|10718.8|10712.8|0
1656466500000|2022-06-29 01:35:00|10719.8|10713.8|10725.2|10719.2|10728|10722|10718.9|10712.9|0
1656466800000|2022-06-29 01:40:00|10724.3|10718.3|10717.1|10711.1|10726.1|10720.1|10715.2|10709.2|0
1656467100000|2022-06-29 01:45:00|10718|10712|10713.4|10707.4|10718.9|10712.9|10713.4|10707.4|0
1656467400000|2022-06-29 01:50:00|10713.5|10707.5|10717|10711|10718.9|10712.9|10713.4|10707.4|0
1656467700000|2022-06-29 01:55:00|10717.1|10711.1|10718.8|10712.8|10720.6|10714.6|10717|10711|0
1656468000000|2022-06-29 02:00:00|10718.9|10712.9|10715.2|10709.2|10720.7|10714.7|10715.1|10709.1|0
1656468300000|2022-06-29 02:05:00|10714.3|10708.3|10711.6|10705.6|10715.3|10709.3|10709.8|10703.8|0
1656468600000|2022-06-29 02:10:00|10713.4|10707.4|10715.3|10709.3|10717.1|10711.1|10711.6|10705.6|0
1656468900000|2022-06-29 02:15:00|10717.1|10711.1|10713.5|10707.5|10718.9|10712.9|10713.5|10707.5|0
1656469200000|2022-06-29 02:20:00|10713.4|10707.4|10720.7|10714.7|10720.7|10714.7|10713.4|10707.4|0
1656469500000|2022-06-29 02:25:00|10718|10712|10719.7|10713.7|10721.5|10715.5|10717.1|10711.1|0
1656469800000|2022-06-29 02:30:00|10719.6|10713.6|10723.3|10717.3|10725.1|10719.1|10719.6|10713.6|0
1656470100000|2022-06-29 02:35:00|10721.5|10715.5|10723.3|10717.3|10726|10720|10721.5|10715.5|0
1656470400000|2022-06-29 02:40:00|10724.2|10718.2|10726.9|10720.9|10728.7|10722.7|10723.2|10717.2|0
1656470700000|2022-06-29 02:45:00|10728.7|10722.7|10728.7|10722.7|10730.6|10724.6|10728.7|10722.7|0
1656471300000|2022-06-29 02:55:00|10728.8|10722.8|10727.9|10721.9|10730.6|10724.6|10725.1|10719.1|0
1656471600000|2022-06-29 03:00:00|10726.1|10720.1|10722.5|10716.5|10728|10722|10722.5|10716.5|0
1656471900000|2022-06-29 03:05:00|10720.7|10714.7|10720.7|10714.7|10722.6|10716.6|10718.9|10712.9|0
1656472200000|2022-06-29 03:10:00|10718.9|10712.9|10715.3|10709.3|10718.9|10712.9|10715.3|10709.3|0
1656472500000|2022-06-29 03:15:00|10717.1|10711.1|10717.1|10711.1|10717.2|10711.2|10715.3|10709.3|0
1656472800000|2022-06-29 03:20:00|10715.3|10709.3|10717.2|10711.2|10717.2|10711.2|10715.3|10709.3|0
1656473100000|2022-06-29 03:25:00|10715.4|10709.4|10719|10713|10720.8|10714.8|10715.4|10709.4|0
1656473400000|2022-06-29 03:30:00|10718.1|10712.1|10720.8|10714.8|10720.8|10714.8|10717.2|10711.2|0
1656473700000|2022-06-29 03:35:00|10719|10713|10717.1|10711.1|10719|10713|10715.3|10709.3|0
1656474000000|2022-06-29 03:40:00|10718|10712|10722.6|10716.6|10722.6|10716.6|10718|10712|0
1656474300000|2022-06-29 03:45:00|10722.5|10716.5|10722.5|10716.5|10723.5|10717.5|10720.7|10714.7|0
1656474600000|2022-06-29 03:50:00|10722.6|10716.6|10726.1|10720.1|10726.1|10720.1|10722.5|10716.5|0
1656474900000|2022-06-29 03:55:00|10724.3|10718.3|10724.3|10718.3|10726.2|10720.2|10724.3|10718.3|0
1656475200000|2022-06-29 04:00:00|10722.5|10716.5|10724.3|10718.3|10726.1|10720.1|10722.5|10716.5|0
1656475500000|2022-06-29 04:05:00|10725.2|10719.2|10722.5|10716.5|10726.1|10720.1|10722.5|10716.5|0
1656475800000|2022-06-29 04:10:00|10720.7|10714.7|10724.3|10718.3|10724.3|10718.3|10720.7|10714.7|0
1656476100000|2022-06-29 04:15:00|10722.5|10716.5|10724.3|10718.3|10724.3|10718.3|10722.5|10716.5|0
1656476400000|2022-06-29 04:20:00|10722.5|10716.5|10724.3|10718.3|10725.2|10719.2|10722.5|10716.5|0
1656476700000|2022-06-29 04:25:00|10722.5|10716.5|10723.4|10717.4|10723.4|10717.4|10722.5|10716.5|0
1656477000000|2022-06-29 04:30:00|10722.5|10716.5|10740.5|10734.5|10742.2|10736.2|10720.6|10714.6|0
1656477300000|2022-06-29 04:35:00|10740.4|10734.4|10742.2|10736.2|10744|10738|10738.6|10732.6|0
1656477600000|2022-06-29 04:40:00|10740.4|10734.4|10747.6|10741.6|10747.6|10741.6|10740.4|10734.4|0
1656477900000|2022-06-29 04:45:00|10747.5|10741.5|10746|10740|10749.6|10743.6|10744|10738|0
1656478200000|2022-06-29 04:50:00|10744.2|10738.2|10742.4|10736.4|10746|10740|10742.4|10736.4|0
1656478500000|2022-06-29 04:55:00|10741.5|10735.5|10738.8|10732.8|10742.4|10736.4|10737.1|10731.1|0
1656478800000|2022-06-29 05:00:00|10737|10731|10744.3|10738.3|10744.3|10738.3|10737|10731|0
1656479100000|2022-06-29 05:05:00|10742.5|10736.5|10740.7|10734.7|10744.3|10738.3|10740.7|10734.7|0
1656479400000|2022-06-29 05:10:00|10740.6|10734.6|10740.7|10734.7|10742.5|10736.5|10740.6|10734.6|0
1656479700000|2022-06-29 05:15:00|10741.6|10735.6|10742.5|10736.5|10744.3|10738.3|10741.6|10735.6|0
1656480000000|2022-06-29 05:20:00|10744.3|10738.3|10744.3|10738.3|10746.1|10740.1|10740.7|10734.7|0
1656480300000|2022-06-29 05:25:00|10742.5|10736.5|10738.8|10732.8|10742.5|10736.5|10738.8|10732.8|0
1656480600000|2022-06-29 05:30:00|10738.9|10732.9|10740.6|10734.6|10740.7|10734.7|10738.8|10732.8|0
1656480900000|2022-06-29 05:35:00|10739.7|10733.7|10735.2|10729.2|10740.6|10734.6|10735.2|10729.2|0
1656481200000|2022-06-29 05:40:00|10736.1|10730.1|10738.8|10732.8|10738.9|10732.9|10733.3|10727.3|0
1656481500000|2022-06-29 05:45:00|10738.9|10732.9|10740.6|10734.6|10740.6|10734.6|10737|10731|0
1656481800000|2022-06-29 05:50:00|10738.8|10732.8|10738.8|10732.8|10740.6|10734.6|10735.2|10729.2|0
1656482100000|2022-06-29 05:55:00|10737.9|10731.9|10738.8|10732.8|10740.6|10734.6|10736.9|10730.9|0
1656482400000|2022-06-29 06:00:00|10718.9|10716.9|10736.4|10734.4|10741.4|10739.4|10717.9|10715.9|90
1656482700000|2022-06-29 06:05:00|10736.9|10734.9|10729.4|10727.4|10746.4|10744.4|10728.4|10726.4|90
1656483000000|2022-06-29 06:10:00|10730.4|10728.4|10734.4|10732.4|10738.4|10736.4|10726.9|10724.9|34
1656483300000|2022-06-29 06:15:00|10734.9|10732.9|10737.4|10735.4|10738.4|10736.4|10730.9|10728.9|27
1656483600000|2022-06-29 06:20:00|10736.9|10734.9|10725.4|10723.4|10738.4|10736.4|10722.9|10720.9|22
1656483900000|2022-06-29 06:25:00|10724.9|10722.9|10725.4|10723.4|10728.4|10726.4|10722.4|10720.4|19
1656484200000|2022-06-29 06:30:00|10725.9|10723.9|10720.9|10718.9|10738.4|10736.4|10720.9|10718.9|76
1656484500000|2022-06-29 06:35:00|10720.4|10718.4|10714.4|10712.4|10723.4|10721.4|10713.4|10711.4|35
1656484800000|2022-06-29 06:40:00|10714.9|10712.9|10707.4|10705.4|10717.4|10715.4|10706.9|10704.9|33
1656485100000|2022-06-29 06:45:00|10707.9|10705.9|10702.4|10700.4|10712.4|10710.4|10698.9|10696.9|86
1656485400000|2022-06-29 06:50:00|10702.9|10700.9|10691.4|10689.4|10703.4|10701.4|10690.4|10688.4|38
1656485700000|2022-06-29 06:55:00|10690.9|10688.9|10695.4|10693.4|10704.9|10702.9|10689.4|10687.4|166
1656486000000|2022-06-29 07:00:00|10691.9|10689.9|10728.9|10726.9|10729.4|10727.4|10679.9|10677.9|1413
1656486300000|2022-06-29 07:05:00|10729.4|10727.4|10737.4|10735.4|10748.9|10746.9|10727.4|10725.4|482
1656486600000|2022-06-29 07:10:00|10738.4|10736.4|10751.4|10749.4|10753.4|10751.4|10732.9|10730.9|478
1656486900000|2022-06-29 07:15:00|10752.4|10750.4|10771.9|10769.9|10781.9|10779.9|10752.4|10750.4|464
1656487200000|2022-06-29 07:20:00|10771.4|10769.4|10759.4|10757.4|10774.4|10772.4|10745.4|10743.4|268
1656487500000|2022-06-29 07:25:00|10758.9|10756.9|10761.4|10759.4|10771.9|10769.9|10751.9|10749.9|217
1656487800000|2022-06-29 07:30:00|10760.4|10758.4|10754.4|10752.4|10760.4|10758.4|10736.9|10734.9|302
1656488100000|2022-06-29 07:35:00|10754.9|10752.9|10774.9|10772.9|10779.9|10777.9|10752.4|10750.4|326
1656488400000|2022-06-29 07:40:00|10775.6|10773.6|10774.1|10772.1|10788.1|10786.1|10770.6|10768.6|375
1656488700000|2022-06-29 07:45:00|10773.6|10771.6|10778.1|10776.1|10789.1|10787.1|10766.6|10764.6|558
1656489000000|2022-06-29 07:50:00|10777.6|10775.6|10777.1|10775.1|10785.6|10783.6|10774.1|10772.1|319
1656489300000|2022-06-29 07:55:00|10776.6|10774.6|10759.6|10757.6|10779.1|10777.1|10758.6|10756.6|229
1656489600000|2022-06-29 08:00:00|10760.1|10758.1|10774.1|10772.1|10775.6|10773.6|10749.6|10747.6|260
1656489900000|2022-06-29 08:05:00|10774.6|10772.6|10776.1|10774.1|10787.1|10785.1|10771.1|10769.1|207
1656490200000|2022-06-29 08:10:00|10777.1|10775.1|10756.6|10754.6|10782.6|10780.6|10755.1|10753.1|128
1656490500000|2022-06-29 08:15:00|10758.1|10756.1|10745.1|10743.1|10759.1|10757.1|10741.6|10739.6|171
1656490800000|2022-06-29 08:20:00|10745.6|10743.6|10750.6|10748.6|10755.1|10753.1|10740.1|10738.1|190
1656491100000|2022-06-29 08:25:00|10750.1|10748.1|10754.1|10752.1|10760.1|10758.1|10749.6|10747.6|80
1656491400000|2022-06-29 08:30:00|10754.6|10752.6|10760.6|10758.6|10764.6|10762.6|10754.6|10752.6|148
1656491700000|2022-06-29 08:35:00|10761.1|10759.1|10763.6|10761.6|10773.6|10771.6|10761.1|10759.1|155
1656492000000|2022-06-29 08:40:00|10763.1|10761.1|10753.1|10751.1|10767.1|10765.1|10751.6|10749.6|127
1656492300000|2022-06-29 08:45:00|10753.6|10751.6|10758.6|10756.6|10762.6|10760.6|10751.1|10749.1|84
1656492600000|2022-06-29 08:50:00|10759.1|10757.1|10765.6|10763.6|10769.6|10767.6|10756.6|10754.6|70
1656492900000|2022-06-29 08:55:00|10766.1|10764.1|10760.6|10758.6|10769.6|10767.6|10758.6|10756.6|92
1656493200000|2022-06-29 09:00:00|10760.1|10758.1|10755.6|10753.6|10760.6|10758.6|10748.6|10746.6|87
1656493500000|2022-06-29 09:05:00|10756.1|10754.1|10756.1|10754.1|10760.1|10758.1|10754.1|10752.1|101
1656493800000|2022-06-29 09:10:00|10756.6|10754.6|10757.1|10755.1|10759.6|10757.6|10750.6|10748.6|125
1656494100000|2022-06-29 09:15:00|10756.6|10754.6|10743.6|10741.6|10758.6|10756.6|10742.1|10740.1|208
1656494400000|2022-06-29 09:20:00|10743.1|10741.1|10737.6|10735.6|10744.6|10742.6|10736.1|10734.1|166
1656494700000|2022-06-29 09:25:00|10737.1|10735.1|10744.1|10742.1|10744.6|10742.6|10736.6|10734.6|146
1656495000000|2022-06-29 09:30:00|10744.6|10742.6|10733.6|10731.6|10745.6|10743.6|10730.6|10728.6|149
1656495300000|2022-06-29 09:35:00|10733.1|10731.1|10718.1|10716.1|10733.6|10731.6|10717.1|10715.1|140
1656495600000|2022-06-29 09:40:00|10717.6|10715.6|10716.6|10714.6|10717.6|10715.6|10709.6|10707.6|180
1656495900000|2022-06-29 09:45:00|10716.1|10714.1|10708.6|10706.6|10717.1|10715.1|10703.1|10701.1|321
1656496200000|2022-06-29 09:50:00|10709.1|10707.1|10691.1|10689.1|10709.1|10707.1|10685.1|10683.1|465
1656496500000|2022-06-29 09:55:00|10690.6|10688.6|10673.1|10671.1|10696.1|10694.1|10670.6|10668.6|335
1656496800000|2022-06-29 10:00:00|10673.6|10671.6|10693.6|10691.6|10697.6|10695.6|10673.6|10671.6|308
1656497100000|2022-06-29 10:05:00|10693.1|10691.1|10703.6|10701.6|10709.6|10707.6|10692.1|10690.1|173
1656497400000|2022-06-29 10:10:00|10705.6|10703.6|10690.6|10688.6|10708.1|10706.1|10689.1|10687.1|197
1656497700000|2022-06-29 10:15:00|10691.1|10689.1|10689.1|10687.1|10698.1|10696.1|10685.1|10683.1|176
1656498000000|2022-06-29 10:20:00|10688.6|10686.6|10678.1|10676.1|10692.1|10690.1|10677.6|10675.6|102
1656498300000|2022-06-29 10:25:00|10677.6|10675.6|10671.6|10669.6|10677.6|10675.6|10668.1|10666.1|179
1656498600000|2022-06-29 10:30:00|10672.1|10670.1|10674.6|10672.6|10675.1|10673.1|10666.6|10664.6|215
1656498900000|2022-06-29 10:35:00|10674.1|10672.1|10677.6|10675.6|10683.6|10681.6|10674.1|10672.1|182
1656499200000|2022-06-29 10:40:00|10678.1|10676.1|10685.6|10683.6|10689.6|10687.6|10678.1|10676.1|196
1656499500000|2022-06-29 10:45:00|10684.6|10682.6|10690.1|10688.1|10690.1|10688.1|10680.6|10678.6|88
1656499800000|2022-06-29 10:50:00|10689.6|10687.6|10689.1|10687.1|10693.6|10691.6|10686.6|10684.6|141
1656500100000|2022-06-29 10:55:00|10688.6|10686.6|10693.1|10691.1|10693.6|10691.6|10688.6|10686.6|132
1656500400000|2022-06-29 11:00:00|10692.6|10690.6|10690.6|10688.6|10697.6|10695.6|10686.6|10684.6|137
1656500700000|2022-06-29 11:05:00|10691.1|10689.1|10690.6|10688.6|10694.6|10692.6|10686.6|10684.6|121
1656501000000|2022-06-29 11:10:00|10690.1|10688.1|10675.6|10673.6|10690.1|10688.1|10670.6|10668.6|191
1656501300000|2022-06-29 11:15:00|10676.6|10674.6|10675.6|10673.6|10676.6|10674.6|10662.6|10660.6|225
1656501600000|2022-06-29 11:20:00|10677.1|10675.1|10684.1|10682.1|10684.6|10682.6|10676.6|10674.6|181
1656501900000|2022-06-29 11:25:00|10684.6|10682.6|10700.6|10698.6|10701.6|10699.6|10683.1|10681.1|73
1656502200000|2022-06-29 11:30:00|10699.6|10697.6|10703.1|10701.1|10704.6|10702.6|10699.1|10697.1|53
1656502500000|2022-06-29 11:35:00|10702.6|10700.6|10708.1|10706.1|10711.1|10709.1|10699.1|10697.1|60
1656502800000|2022-06-29 11:40:00|10708.7|10706.7|10712.2|10710.2|10714.2|10712.2|10707.7|10705.7|42
1656503100000|2022-06-29 11:45:00|10712.7|10710.7|10715.7|10713.7|10719.7|10717.7|10709.2|10707.2|113
1656503400000|2022-06-29 11:50:00|10715.2|10713.2|10728.2|10726.2|10729.2|10727.2|10714.2|10712.2|203
1656503700000|2022-06-29 11:55:00|10728.7|10726.7|10740.2|10738.2|10744.2|10742.2|10727.2|10725.2|447
1656504000000|2022-06-29 12:00:00|10739.7|10737.7|10761.7|10759.7|10764.2|10762.2|10739.2|10737.2|199
1656504300000|2022-06-29 12:05:00|10762.2|10760.2|10757.7|10755.7|10770.2|10768.2|10756.2|10754.2|152
1656504600000|2022-06-29 12:10:00|10757.2|10755.2|10757.7|10755.7|10763.2|10761.2|10754.7|10752.7|295
1656504900000|2022-06-29 12:15:00|10758.2|10756.2|10764.7|10762.7|10768.2|10766.2|10756.7|10754.7|154
1656505200000|2022-06-29 12:20:00|10765.2|10763.2|10752.7|10750.7|10770.7|10768.7|10752.2|10750.2|142
1656505500000|2022-06-29 12:25:00|10753.2|10751.2|10748.7|10746.7|10754.2|10752.2|10747.2|10745.2|110
1656505800000|2022-06-29 12:30:00|10748.2|10746.2|10742.2|10740.2|10749.7|10747.7|10733.7|10731.7|208
1656506100000|2022-06-29 12:35:00|10741.7|10739.7|10726.2|10724.2|10741.7|10739.7|10725.7|10723.7|241
1656506400000|2022-06-29 12:40:00|10726.7|10724.7|10738.7|10736.7|10739.2|10737.2|10724.2|10722.2|158
1656506700000|2022-06-29 12:45:00|10738.2|10736.2|10744.7|10742.7|10746.2|10744.2|10731.2|10729.2|85
1656507000000|2022-06-29 12:50:00|10745.2|10743.2|10747.7|10745.7|10753.2|10751.2|10744.7|10742.7|67
1656507300000|2022-06-29 12:55:00|10747.2|10745.2|10748.2|10746.2|10750.7|10748.7|10737.2|10735.2|69
1656507600000|2022-06-29 13:00:00|10747.2|10745.2|10748.7|10746.7|10752.2|10750.2|10744.7|10742.7|104
1656507900000|2022-06-29 13:05:00|10749.2|10747.2|10748.7|10746.7|10752.2|10750.2|10745.2|10743.2|67
1656508200000|2022-06-29 13:10:00|10748.2|10746.2|10753.2|10751.2|10758.2|10756.2|10748.2|10746.2|115
1656508500000|2022-06-29 13:15:00|10753.7|10751.7|10758.2|10756.2|10759.2|10757.2|10746.2|10744.2|213
1656508800000|2022-06-29 13:20:00|10759.2|10757.2|10763.2|10761.2|10767.7|10765.7|10759.2|10757.2|183
1656509100000|2022-06-29 13:25:00|10762.7|10760.7|10759.7|10757.7|10763.2|10761.2|10756.2|10754.2|114
1656509400000|2022-06-29 13:30:00|10759.2|10757.2|10737.7|10735.7|10766.2|10764.2|10734.2|10732.2|430
1656509700000|2022-06-29 13:35:00|10737.2|10735.2|10750.7|10748.7|10760.2|10758.2|10732.7|10730.7|325
1656510000000|2022-06-29 13:40:00|10750.2|10748.2|10755.7|10753.7|10759.7|10757.7|10744.2|10742.2|207
1656510300000|2022-06-29 13:45:00|10755.2|10753.2|10753.7|10751.7|10759.2|10757.2|10740.2|10738.2|233
1656510600000|2022-06-29 13:50:00|10753.2|10751.2|10792.7|10790.7|10794.2|10792.2|10753.2|10751.2|349
1656510900000|2022-06-29 13:55:00|10792.2|10790.2|10783.2|10781.2|10794.2|10792.2|10779.2|10777.2|316
1656511200000|2022-06-29 14:00:00|10782.7|10780.7|10798.2|10796.2|10808.7|10806.7|10779.2|10777.2|257
1656511500000|2022-06-29 14:05:00|10798.7|10796.7|10795.7|10793.7|10803.2|10801.2|10784.7|10782.7|424
1656511800000|2022-06-29 14:10:00|10795.3|10793.3|10799.3|10797.3|10811.8|10809.8|10789.8|10787.8|400
1656512100000|2022-06-29 14:15:00|10798.8|10796.8|10773.8|10771.8|10801.8|10799.8|10772.3|10770.3|287
1656512400000|2022-06-29 14:20:00|10774.3|10772.3|10780.8|10778.8|10784.8|10782.8|10767.3|10765.3|327
1656512700000|2022-06-29 14:25:00|10780.3|10778.3|10791.3|10789.3|10798.8|10796.8|10778.8|10776.8|599
1656513000000|2022-06-29 14:30:00|10790.8|10788.8|10788.3|10786.3|10802.3|10800.3|10785.8|10783.8|218
1656513300000|2022-06-29 14:35:00|10787.8|10785.8|10784.3|10782.3|10788.8|10786.8|10771.8|10769.8|241
1656513600000|2022-06-29 14:40:00|10785.3|10783.3|10803.8|10801.8|10804.8|10802.8|10782.8|10780.8|176
1656513900000|2022-06-29 14:45:00|10804.3|10802.3|10802.8|10800.8|10808.8|10806.8|10793.3|10791.3|210
1656514200000|2022-06-29 14:50:00|10803.3|10801.3|10794.8|10792.8|10806.8|10804.8|10793.8|10791.8|294
1656514500000|2022-06-29 14:55:00|10795.3|10793.3|10787.8|10785.8|10797.3|10795.3|10785.3|10783.3|292
1656514800000|2022-06-29 15:00:00|10787.3|10785.3|10782.3|10780.3|10790.8|10788.8|10780.8|10778.8|219
1656515100000|2022-06-29 15:05:00|10782.8|10780.8|10796.3|10794.3|10796.3|10794.3|10781.3|10779.3|195
1656515400000|2022-06-29 15:10:00|10795.3|10793.3|10798.3|10796.3|10803.8|10801.8|10794.8|10792.8|395
1656515700000|2022-06-29 15:15:00|10797.8|10795.8|10798.8|10796.8|10808.3|10806.3|10796.8|10794.8|926
1656516000000|2022-06-29 15:20:00|10798.3|10796.3|10795.3|10793.3|10803.3|10801.3|10786.3|10784.3|528
1656516300000|2022-06-29 15:25:00|10794.8|10792.8|10807.8|10805.8|10814.8|10812.8|10793.3|10791.3|2896
1656516600000|2022-06-29 15:30:00|10808.3|10806.3|10804.3|10802.3|10812.8|10810.8|10797.8|10795.8|1470
1656516900000|2022-06-29 15:35:00|10804.8|10802.8|10814.3|10812.3|10821.3|10819.3|10804.8|10802.8|258
1656517200000|2022-06-29 15:40:00|10813.8|10811.8|10800.8|10798.8|10816.8|10814.8|10800.3|10798.3|148
1656517500000|2022-06-29 15:45:00|10800.3|10798.3|10806.8|10804.8|10812.3|10810.3|10797.8|10795.8|82
1656517800000|2022-06-29 15:50:00|10807.3|10805.3|10813.3|10811.3|10815.8|10813.8|10804.8|10802.8|199
1656518100000|2022-06-29 15:55:00|10812.8|10810.8|10805.8|10803.8|10814.3|10812.3|10801.8|10799.8|1340
1656518400000|2022-06-29 16:00:00|10804.8|10802.8|10799.3|10797.3|10809.8|10807.8|10792.8|10790.8|574
1656518700000|2022-06-29 16:05:00|10798.8|10796.8|10794.8|10792.8|10799.8|10797.8|10793.3|10791.3|61
1656519000000|2022-06-29 16:10:00|10795.3|10793.3|10787.3|10785.3|10796.8|10794.8|10785.3|10783.3|60
1656519300000|2022-06-29 16:15:00|10786.8|10784.8|10791.8|10789.8|10794.8|10792.8|10786.3|10784.3|27
1656519600000|2022-06-29 16:20:00|10791.3|10789.3|10779.3|10777.3|10796.8|10794.8|10778.3|10776.3|23
1656519900000|2022-06-29 16:25:00|10778.8|10776.8|10773.3|10771.3|10779.3|10777.3|10771.3|10769.3|36
1656520200000|2022-06-29 16:30:00|10773.8|10771.8|10775.8|10773.8|10779.8|10777.8|10772.3|10770.3|32
1656520500000|2022-06-29 16:35:00|10775.3|10773.3|10783.8|10781.8|10786.8|10784.8|10775.3|10773.3|94
1656520800000|2022-06-29 16:40:00|10783.3|10781.3|10785.3|10783.3|10785.8|10783.8|10780.3|10778.3|13
1656521100000|2022-06-29 16:45:00|10785.8|10783.8|10780.8|10778.8|10789.3|10787.3|10777.8|10775.8|24
1656521400000|2022-06-29 16:50:00|10780.3|10778.3|10781.8|10779.8|10786.8|10784.8|10780.3|10778.3|29
1656521700000|2022-06-29 16:55:00|10782.3|10780.3|10784.8|10782.8|10787.8|10785.8|10778.8|10776.8|31
1656522000000|2022-06-29 17:00:00|10784.3|10782.3|10783.3|10781.3|10789.3|10787.3|10781.8|10779.8|31
1656522300000|2022-06-29 17:05:00|10783.8|10781.8|10789.8|10787.8|10790.8|10788.8|10782.3|10780.3|26
1656522600000|2022-06-29 17:10:00|10790.3|10788.3|10782.8|10780.8|10796.3|10794.3|10781.8|10779.8|26
1656522900000|2022-06-29 17:15:00|10782.3|10780.3|10779.8|10777.8|10785.3|10783.3|10779.3|10777.3|23
1656523200000|2022-06-29 17:20:00|10780.3|10778.3|10778.3|10776.3|10781.3|10779.3|10777.8|10775.8|14
1656523500000|2022-06-29 17:25:00|10778.8|10776.8|10788.3|10786.3|10788.8|10786.8|10777.8|10775.8|19
1656523800000|2022-06-29 17:30:00|10787.8|10785.8|10786.3|10784.3|10790.8|10788.8|10782.3|10780.3|11
1656524100000|2022-06-29 17:35:00|10786.8|10784.8|10792.8|10790.8|10795.3|10793.3|10786.8|10784.8|12
1656524400000|2022-06-29 17:40:00|10793.3|10791.3|10793.3|10791.3|10795.8|10793.8|10790.8|10788.8|6
1656524700000|2022-06-29 17:45:00|10793.8|10791.8|10794.3|10792.3|10797.3|10795.3|10791.3|10789.3|13
1656525000000|2022-06-29 17:50:00|10794.8|10792.8|10797.3|10795.3|10799.8|10797.8|10792.8|10790.8|9
1656525300000|2022-06-29 17:55:00|10798.8|10796.8|10809.3|10807.3|10809.3|10807.3|10798.3|10796.3|18
1656525600000|2022-06-29 18:00:00|10809.8|10807.8|10817.3|10815.3|10817.8|10815.8|10808.3|10806.3|26
1656525900000|2022-06-29 18:05:00|10817.8|10815.8|10817.8|10815.8|10820.8|10818.8|10813.8|10811.8|16
1656526200000|2022-06-29 18:10:00|10817.3|10815.3|10816.8|10814.8|10818.3|10816.3|10812.8|10810.8|15
1656526500000|2022-06-29 18:15:00|10817.3|10815.3|10816.8|10814.8|10822.3|10820.3|10814.8|10812.8|19
1656526800000|2022-06-29 18:20:00|10816.3|10814.3|10810.3|10808.3|10816.8|10814.8|10810.3|10808.3|13
1656527100000|2022-06-29 18:25:00|10810.8|10808.8|10818.8|10816.8|10820.3|10818.3|10806.8|10804.8|31
1656527400000|2022-06-29 18:30:00|10818.3|10816.3|10809.3|10807.3|10818.8|10816.8|10806.8|10804.8|9
1656527700000|2022-06-29 18:35:00|10808.8|10806.8|10799.8|10797.8|10808.8|10806.8|10798.8|10796.8|16
1656528000000|2022-06-29 18:40:00|10797.8|10795.8|10789.8|10787.8|10799.3|10797.3|10789.3|10787.3|16
1656528300000|2022-06-29 18:45:00|10789.3|10787.3|10794.3|10792.3|10795.3|10793.3|10787.3|10785.3|28
1656528600000|2022-06-29 18:50:00|10794.8|10792.8|10792.8|10790.8|10796.3|10794.3|10788.8|10786.8|12
1656528900000|2022-06-29 18:55:00|10793.3|10791.3|10792.3|10790.3|10800.3|10798.3|10790.8|10788.8|11
1656529200000|2022-06-29 19:00:00|10792.8|10790.8|10792.3|10790.3|10795.8|10793.8|10786.8|10784.8|6
1656529500000|2022-06-29 19:05:00|10792.8|10790.8|10802.3|10800.3|10802.3|10800.3|10789.3|10787.3|13
1656529800000|2022-06-29 19:10:00|10798.3|10796.3|10797.8|10795.8|10800.8|10798.8|10792.8|10790.8|28
1656530100000|2022-06-29 19:15:00|10798.3|10796.3|10802.8|10800.8|10809.3|10807.3|10792.8|10790.8|27
1656530400000|2022-06-29 19:20:00|10803.3|10801.3|10807.3|10805.3|10810.3|10808.3|10802.8|10800.8|22
1656530700000|2022-06-29 19:25:00|10807.8|10805.8|10807.8|10805.8|10809.3|10807.3|10801.3|10799.3|81
1656531000000|2022-06-29 19:30:00|10807.3|10805.3|10791.8|10789.8|10807.8|10805.8|10789.3|10787.3|27
1656531300000|2022-06-29 19:35:00|10791.3|10789.3|10792.8|10790.8|10796.3|10794.3|10787.3|10785.3|25
1656531600000|2022-06-29 19:40:00|10792.3|10790.3|10794.3|10792.3|10799.3|10797.3|10790.8|10788.8|21
1656531900000|2022-06-29 19:45:00|10794.8|10792.8|10786.8|10784.8|10798.3|10796.3|10783.8|10781.8|16
1656532200000|2022-06-29 19:50:00|10789.3|10787.3|10782.8|10780.8|10793.8|10791.8|10778.3|10776.3|73
1656532500000|2022-06-29 19:55:00|10783.3|10781.3|10777.3|10771.3|10790.8|10788.8|10775.3|10771.3|58
1656532800000|2022-06-29 20:00:00|10778.4|10772.4|10781.9|10775.9|10783.4|10777.4|10775.5|10769.5|62
1656533100000|2022-06-29 20:05:00|10782.3|10776.3|10780.8|10774.8|10783.4|10777.4|10779.1|10773.1|0
1656533400000|2022-06-29 20:10:00|10780.2|10774.2|10773.4|10767.4|10781.2|10775.2|10773.4|10767.4|0
1656533700000|2022-06-29 20:15:00|10773.8|10767.8|10778.8|10772.8|10778.8|10772.8|10773.6|10767.6|0
1656534000000|2022-06-29 20:20:00|10779.1|10773.1|10778|10772|10780.8|10774.8|10777.6|10771.6|0
1656534300000|2022-06-29 20:25:00|10777.8|10771.8|10778.4|10772.4|10780.8|10774.8|10777.5|10771.5|0
1656534600000|2022-06-29 20:30:00|10778.6|10772.6|10781.9|10775.9|10782.3|10776.3|10778.4|10772.4|0
1656534900000|2022-06-29 20:35:00|10781.5|10775.5|10781|10775|10781.7|10775.7|10780.2|10774.2|0
1656535200000|2022-06-29 20:40:00|10781.2|10775.2|10781|10775|10781.7|10775.7|10781|10775|0
1656535500000|2022-06-29 20:45:00|10781.4|10775.4|10783|10777|10783|10777|10781.4|10775.4|0
1656535800000|2022-06-29 20:50:00|10782.9|10776.9|10781.4|10775.4|10782.9|10776.9|10781|10775|0
1656536100000|2022-06-29 20:55:00|10781|10775|10781.4|10775.4|10782.5|10776.5|10780.4|10774.4|0
1656536400000|2022-06-29 21:00:00|10781.6|10775.6|10782.1|10776.1|10782.3|10776.3|10781.6|10775.6|0
1656536700000|2022-06-29 21:05:00|10781.7|10775.7|10781.6|10775.6|10782.1|10776.1|10781.6|10775.6|0
1656537000000|2022-06-29 21:10:00|10781.5|10775.5|10781.2|10775.2|10781.6|10775.6|10781|10775|0
1656537300000|2022-06-29 21:15:00|10781.6|10775.6|10781.6|10775.6|10781.6|10775.6|10781.4|10775.4|0
1656537600000|2022-06-29 21:20:00|10781.4|10775.4|10781.6|10775.6|10781.6|10775.6|10781.4|10775.4|0
1656537900000|2022-06-29 21:25:00|10781.7|10775.7|10781.7|10775.7|10781.9|10775.9|10781.6|10775.6|0
1656538200000|2022-06-29 21:30:00|10781.6|10775.6|10781|10775|10781.6|10775.6|10781|10775|0
1656538500000|2022-06-29 21:35:00|10781.4|10775.4|10781|10775|10781.6|10775.6|10781|10775|0
1656538800000|2022-06-29 21:40:00|10781.2|10775.2|10781.4|10775.4|10781.6|10775.6|10781|10775|0
1656539100000|2022-06-29 21:45:00|10781.2|10775.2|10781.2|10775.2|10781.2|10775.2|10781.2|10775.2|0
1656539400000|2022-06-29 21:50:00|10781.6|10775.6|10781.4|10775.4|10781.6|10775.6|10781.2|10775.2|0
1656539700000|2022-06-29 21:55:00|10781.2|10775.2|10781.2|10775.2|10781.4|10775.4|10781.2|10775.2|0
1656540000000|2022-06-29 22:00:00|10781.3|10775.3|10780.1|10774.1|10783.8|10777.8|10779.3|10773.3|0
1656540300000|2022-06-29 22:05:00|10780.4|10774.4|10779.1|10773.1|10781|10775|10777.7|10771.7|0
1656540600000|2022-06-29 22:10:00|10779.2|10773.2|10777.8|10771.8|10779.3|10773.3|10777.5|10771.5|0
1656540900000|2022-06-29 22:15:00|10777.5|10771.5|10779.7|10773.7|10781.2|10775.2|10777.5|10771.5|0
1656541200000|2022-06-29 22:20:00|10779.9|10773.9|10781.4|10775.4|10781.7|10775.7|10779.7|10773.7|0
1656541500000|2022-06-29 22:25:00|10781.7|10775.7|10782.5|10776.5|10783.2|10777.2|10781.7|10775.7|0
1656541800000|2022-06-29 22:30:00|10782.7|10776.7|10781|10775|10782.9|10776.9|10780.3|10774.3|0
1656542100000|2022-06-29 22:35:00|10780.6|10774.6|10779.7|10773.7|10780.6|10774.6|10779.7|10773.7|0
1656542400000|2022-06-29 22:40:00|10779.9|10773.9|10779.7|10773.7|10780.1|10774.1|10779.3|10773.3|0
1656542700000|2022-06-29 22:45:00|10779.9|10773.9|10779.7|10773.7|10780.1|10774.1|10778.6|10772.6|0
1656543000000|2022-06-29 22:50:00|10779.3|10773.3|10781.7|10775.7|10782.5|10776.5|10779.3|10773.3|0
1656543300000|2022-06-29 22:55:00|10781.6|10775.6|10779.7|10773.7|10781.6|10775.6|10779.3|10773.3|0
1656543600000|2022-06-29 23:00:00|10779.9|10773.9|10776.7|10770.7|10780.1|10774.1|10776.4|10770.4|0
1656543900000|2022-06-29 23:05:00|10776.4|10770.4|10777.1|10771.1|10777.8|10771.8|10776.4|10770.4|0
1656544200000|2022-06-29 23:10:00|10777.5|10771.5|10778|10772|10778.6|10772.6|10777.5|10771.5|0
1656544500000|2022-06-29 23:15:00|10777.7|10771.7|10777.5|10771.5|10778.6|10772.6|10777.1|10771.1|0
1656544800000|2022-06-29 23:20:00|10777.8|10771.8|10772.8|10766.8|10777.8|10771.8|10772.1|10766.1|0
1656545100000|2022-06-29 23:25:00|10773|10767|10772.3|10766.3|10774.5|10768.5|10771.5|10765.5|0
1656545400000|2022-06-29 23:30:00|10771.4|10765.4|10772.8|10766.8|10772.8|10766.8|10770.1|10764.1|0
1656545700000|2022-06-29 23:35:00|10772.5|10766.5|10773.2|10767.2|10774.5|10768.5|10772.5|10766.5|0
1656546000000|2022-06-29 23:40:00|10772.8|10766.8|10774.5|10768.5|10774.9|10768.9|10772.8|10766.8|0
1656546300000|2022-06-29 23:45:00|10774.9|10768.9|10775.2|10769.2|10775.6|10769.6|10773.6|10767.6|0
1656546600000|2022-06-29 23:50:00|10774.9|10768.9|10772.7|10766.7|10775.2|10769.2|10772.5|10766.5|0
1656546900000|2022-06-29 23:55:00|10772.6|10766.6|10773.2|10767.2|10774|10768|10772.1|10766.1|0
1656547200000|2022-06-30 00:00:00|10772.8|10766.8|10770.2|10764.2|10773.6|10767.6|10762.2|10756.2|0
1656547500000|2022-06-30 00:05:00|10770.6|10764.6|10773.5|10767.5|10775.9|10769.9|10770.6|10764.6|0
1656547800000|2022-06-30 00:10:00|10773.2|10767.2|10772.8|10766.8|10773.9|10767.9|10770.2|10764.2|0
1656548100000|2022-06-30 00:15:00|10772.4|10766.4|10773.7|10767.7|10775.5|10769.5|10766.4|10760.4|0
1656548400000|2022-06-30 00:20:00|10774.6|10768.6|10771.9|10765.9|10775.5|10769.5|10770|10764|0
1656548700000|2022-06-30 00:25:00|10772.8|10766.8|10773.7|10767.7|10775.5|10769.5|10771.8|10765.8|0
1656549000000|2022-06-30 00:30:00|10774.6|10768.6|10773.6|10767.6|10779.2|10773.2|10773.6|10767.6|0
1656549300000|2022-06-30 00:35:00|10775.4|10769.4|10775.4|10769.4|10779.1|10773.1|10773.6|10767.6|0
1656549600000|2022-06-30 00:40:00|10775.5|10769.5|10781|10775|10782.8|10776.8|10775.5|10769.5|0
1656549900000|2022-06-30 00:45:00|10782.8|10776.8|10775.5|10769.5|10782.8|10776.8|10773.7|10767.7|0
1656550200000|2022-06-30 00:50:00|10773.7|10767.7|10773.6|10767.6|10777.3|10771.3|10771.8|10765.8|0
1656550500000|2022-06-30 00:55:00|10771.8|10765.8|10775.4|10769.4|10775.5|10769.5|10771.8|10765.8|0
1656550800000|2022-06-30 01:00:00|10775.5|10769.5|10766.3|10760.3|10775.5|10769.5|10766.3|10760.3|0
1656551100000|2022-06-30 01:05:00|10767.2|10761.2|10762.6|10756.6|10769.1|10763.1|10762.6|10756.6|0
1656551400000|2022-06-30 01:10:00|10764.4|10758.4|10760.8|10754.8|10764.4|10758.4|10758|10752|0
1656551700000|2022-06-30 01:15:00|10760.7|10754.7|10755.2|10749.2|10760.7|10754.7|10753.3|10747.3|0
1656552000000|2022-06-30 01:20:00|10756.1|10750.1|10755.2|10749.2|10758.9|10752.9|10751.6|10745.6|0
1656552300000|2022-06-30 01:25:00|10757|10751|10757.1|10751.1|10757.1|10751.1|10753.4|10747.4|0
1656552600000|2022-06-30 01:30:00|10758.9|10752.9|10764.4|10758.4|10766.2|10760.2|10755.2|10749.2|0
1656552900000|2022-06-30 01:35:00|10764.3|10758.3|10766.1|10760.1|10769.8|10763.8|10762.5|10756.5|0
1656553200000|2022-06-30 01:40:00|10766.2|10760.2|10764.4|10758.4|10766.2|10760.2|10760.6|10754.6|0
1656553500000|2022-06-30 01:45:00|10765.3|10759.3|10764.3|10758.3|10769.8|10763.8|10764.3|10758.3|0
1656553800000|2022-06-30 01:50:00|10765.2|10759.2|10762.5|10756.5|10768|10762|10762.5|10756.5|0
1656554100000|2022-06-30 01:55:00|10760.7|10754.7|10755.2|10749.2|10762.5|10756.5|10755.1|10749.1|0
1656554400000|2022-06-30 02:00:00|10757|10751|10760.7|10754.7|10760.7|10754.7|10755.2|10749.2|0
1656554700000|2022-06-30 02:05:00|10762.5|10756.5|10762.5|10756.5|10762.5|10756.5|10758.8|10752.8|0
1656555000000|2022-06-30 02:10:00|10763.4|10757.4|10764.3|10758.3|10768|10762|10760.7|10754.7|0
1656555300000|2022-06-30 02:15:00|10764.4|10758.4|10764.4|10758.4|10766.2|10760.2|10764.3|10758.3|0
1656555600000|2022-06-30 02:20:00|10764.3|10758.3|10768|10762|10769.9|10763.9|10762.6|10756.6|0
1656555900000|2022-06-30 02:25:00|10768.9|10762.9|10770|10764|10771.8|10765.8|10768|10762|0
1656556200000|2022-06-30 02:30:00|10771.8|10765.8|10764.5|10758.5|10771.8|10765.8|10764.5|10758.5|0
1656556500000|2022-06-30 02:35:00|10766.3|10760.3|10764.5|10758.5|10766.3|10760.3|10762.7|10756.7|0
1656556800000|2022-06-30 02:40:00|10765.4|10759.4|10766.3|10760.3|10768.2|10762.2|10764.5|10758.5|0
1656557100000|2022-06-30 02:45:00|10766.4|10760.4|10760.8|10754.8|10768.2|10762.2|10760.7|10754.7|0
1656557400000|2022-06-30 02:50:00|10762.6|10756.6|10764.4|10758.4|10765.3|10759.3|10760.8|10754.8|0
1656557700000|2022-06-30 02:55:00|10764.5|10758.5|10771.7|10765.7|10771.7|10765.7|10764.4|10758.4|0
1656558000000|2022-06-30 03:00:00|10773.5|10767.5|10773.5|10767.5|10773.5|10767.5|10771.7|10765.7|0
1656558300000|2022-06-30 03:05:00|10773.6|10767.6|10771.7|10765.7|10775.4|10769.4|10769.8|10763.8|0
1656558600000|2022-06-30 03:10:00|10771.8|10765.8|10769.9|10763.9|10773.5|10767.5|10769.9|10763.9|0
1656558900000|2022-06-30 03:15:00|10771.7|10765.7|10771.7|10765.7|10773.5|10767.5|10769|10763|0
1656559200000|2022-06-30 03:20:00|10770.8|10764.8|10773.5|10767.5|10773.5|10767.5|10769.9|10763.9|0
1656559500000|2022-06-30 03:25:00|10772.6|10766.6|10771.7|10765.7|10773.5|10767.5|10769.9|10763.9|0
1656559800000|2022-06-30 03:30:00|10769.9|10763.9|10766.2|10760.2|10771.7|10765.7|10766.2|10760.2|0
1656560100000|2022-06-30 03:35:00|10766.3|10760.3|10762.6|10756.6|10768.1|10762.1|10760.8|10754.8|0
1656560400000|2022-06-30 03:40:00|10761.7|10755.7|10760.8|10754.8|10762.6|10756.6|10760.8|10754.8|0
1656560700000|2022-06-30 03:45:00|10762.6|10756.6|10751.7|10745.7|10762.6|10756.6|10751.7|10745.7|0
1656561000000|2022-06-30 03:50:00|10753.5|10747.5|10752.7|10746.7|10753.6|10747.6|10751.7|10745.7|0
1656561300000|2022-06-30 03:55:00|10753.5|10747.5|10752.7|10746.7|10753.6|10747.6|10751.7|10745.7|0
1656561600000|2022-06-30 04:00:00|10751.8|10745.8|10751.7|10745.7|10753.6|10747.6|10749.9|10743.9|0
1656561900000|2022-06-30 04:05:00|10753.5|10747.5|10753.5|10747.5|10755.4|10749.4|10753.5|10747.5|0
1656562200000|2022-06-30 04:10:00|10751.7|10745.7|10755.4|10749.4|10756.3|10750.3|10751.7|10745.7|0
1656562500000|2022-06-30 04:15:00|10756.3|10750.3|10757.2|10751.2|10757.2|10751.2|10755.4|10749.4|0
1656562800000|2022-06-30 04:20:00|10756.3|10750.3|10758.1|10752.1|10759|10753|10755.4|10749.4|0
1656563100000|2022-06-30 04:25:00|10759|10753|10757.2|10751.2|10759|10753|10757.2|10751.2|0
1656563400000|2022-06-30 04:30:00|10759|10753|10755.4|10749.4|10759|10753|10753.5|10747.5|0
1656563700000|2022-06-30 04:35:00|10755.3|10749.3|10753.5|10747.5|10755.4|10749.4|10749.9|10743.9|0
1656564000000|2022-06-30 04:40:00|10755.3|10749.3|10757.1|10751.1|10757.2|10751.2|10755.3|10749.3|0
1656564300000|2022-06-30 04:45:00|10755.3|10749.3|10755.2|10749.2|10757.1|10751.1|10755.2|10749.2|0
1656564600000|2022-06-30 04:50:00|10755.1|10749.1|10755.1|10749.1|10755.1|10749.1|10755.1|10749.1|0
1656564900000|2022-06-30 04:55:00|10755.2|10749.2|10755.1|10749.1|10757|10751|10753.3|10747.3|0
1656565200000|2022-06-30 05:00:00|10756|10750|10756.9|10750.9|10758.8|10752.8|10753.2|10747.2|0
1656565500000|2022-06-30 05:05:00|10755.1|10749.1|10755.1|10749.1|10756.9|10750.9|10753.2|10747.2|0
1656565800000|2022-06-30 05:10:00|10753.3|10747.3|10755.1|10749.1|10755.1|10749.1|10751.4|10745.4|0
1656566100000|2022-06-30 05:15:00|10756.9|10750.9|10753.2|10747.2|10757|10751|10753.2|10747.2|0
1656566400000|2022-06-30 05:20:00|10752.3|10746.3|10746.8|10740.8|10752.3|10746.3|10745.9|10739.9|0
1656566700000|2022-06-30 05:25:00|10747.7|10741.7|10744.3|10738.3|10747.7|10741.7|10731|10725|0
1656567000000|2022-06-30 05:30:00|10743.4|10737.4|10735.3|10729.3|10744.3|10738.3|10733.5|10727.5|0
1656567300000|2022-06-30 05:35:00|10735.2|10729.2|10731.6|10725.6|10735.3|10729.3|10728|10722|0
1656567600000|2022-06-30 05:40:00|10732.5|10726.5|10729.6|10723.6|10734.3|10728.3|10727.8|10721.8|0
1656567900000|2022-06-30 05:45:00|10730.5|10724.5|10733.4|10727.4|10737|10731|10730.5|10724.5|0
1656568200000|2022-06-30 05:50:00|10735.2|10729.2|10724.3|10718.3|10735.2|10729.2|10724.3|10718.3|0
1656568500000|2022-06-30 05:55:00|10726.1|10720.1|10726.3|10720.3|10729.9|10723.9|10724.3|10718.3|0
1656568800000|2022-06-30 06:00:00|10719.8|10717.8|10733.8|10731.8|10753.8|10751.8|10707.3|10705.3|244
1656569100000|2022-06-30 06:05:00|10732.8|10730.8|10707.8|10705.8|10733.3|10731.3|10703.8|10701.8|62
1656569400000|2022-06-30 06:10:00|10707.3|10705.3|10718.3|10716.3|10720.8|10718.8|10705.8|10703.8|29
1656569700000|2022-06-30 06:15:00|10719.3|10717.3|10720.3|10718.3|10724.3|10722.3|10713.8|10711.8|40
1656570000000|2022-06-30 06:20:00|10720.8|10718.8|10717.3|10715.3|10726.8|10724.8|10715.3|10713.3|67
1656570300000|2022-06-30 06:25:00|10717.8|10715.8|10704.3|10702.3|10719.8|10717.8|10702.8|10700.8|41
1656570600000|2022-06-30 06:30:00|10702.8|10700.8|10687.8|10685.8|10709.8|10707.8|10684.8|10682.8|121
1656570900000|2022-06-30 06:35:00|10688.3|10686.3|10684.3|10682.3|10690.8|10688.8|10673.8|10671.8|95
1656571200000|2022-06-30 06:40:00|10685.3|10683.3|10678.3|10676.3|10690.8|10688.8|10674.3|10672.3|48
1656571500000|2022-06-30 06:45:00|10678.8|10676.8|10691.8|10689.8|10693.8|10691.8|10676.8|10674.8|100
1656571800000|2022-06-30 06:50:00|10692.3|10690.3|10685.8|10683.8|10697.3|10695.3|10681.8|10679.8|54
1656572100000|2022-06-30 06:55:00|10686.3|10684.3|10690.8|10688.8|10697.3|10695.3|10684.3|10682.3|95
1656572400000|2022-06-30 07:00:00|10697.8|10695.8|10690.3|10688.3|10708.8|10706.8|10683.8|10681.8|979
1656572700000|2022-06-30 07:05:00|10689.8|10687.8|10679.8|10677.8|10691.8|10689.8|10663.3|10661.3|874
1656573000000|2022-06-30 07:10:00|10679.3|10677.3|10662.8|10660.8|10685.8|10683.8|10658.3|10656.3|558
1656573300000|2022-06-30 07:15:00|10662.3|10660.3|10639.8|10637.8|10662.3|10660.3|10632.3|10630.3|550
1656573600000|2022-06-30 07:20:00|10640.3|10638.3|10650.3|10648.3|10656.8|10654.8|10635.3|10633.3|406
1656573900000|2022-06-30 07:25:00|10649.3|10647.3|10654.3|10652.3|10666.3|10664.3|10646.3|10644.3|379
1656574200000|2022-06-30 07:30:00|10653.8|10651.8|10669.3|10667.3|10672.3|10670.3|10641.3|10639.3|399
1656574500000|2022-06-30 07:35:00|10669.8|10667.8|10656.8|10654.8|10674.8|10672.8|10651.3|10649.3|365
1656574800000|2022-06-30 07:40:00|10656.4|10654.4|10669.9|10667.9|10669.9|10667.9|10649.9|10647.9|714
1656575100000|2022-06-30 07:45:00|10669.4|10667.4|10690.9|10688.9|10691.9|10689.9|10664.4|10662.4|494
1656575400000|2022-06-30 07:50:00|10691.9|10689.9|10676.9|10674.9|10692.4|10690.4|10676.4|10674.4|142
1656575700000|2022-06-30 07:55:00|10677.4|10675.4|10660.9|10658.9|10677.9|10675.9|10660.4|10658.4|265
1656576000000|2022-06-30 08:00:00|10660.4|10658.4|10684.9|10682.9|10684.9|10682.9|10659.4|10657.4|159
1656576300000|2022-06-30 08:05:00|10684.4|10682.4|10685.4|10683.4|10697.4|10695.4|10679.9|10677.9|246
1656576600000|2022-06-30 08:10:00|10684.9|10682.9|10681.9|10679.9|10686.9|10684.9|10677.9|10675.9|166
1656576900000|2022-06-30 08:15:00|10681.4|10679.4|10667.9|10665.9|10681.9|10679.9|10667.9|10665.9|121
1656577200000|2022-06-30 08:20:00|10668.4|10666.4|10659.9|10657.9|10670.4|10668.4|10658.4|10656.4|139
1656577500000|2022-06-30 08:25:00|10660.4|10658.4|10659.4|10657.4|10663.9|10661.9|10654.4|10652.4|143
1656577800000|2022-06-30 08:30:00|10659.9|10657.9|10656.9|10654.9|10672.4|10670.4|10655.9|10653.9|189
1656578100000|2022-06-30 08:35:00|10656.4|10654.4|10696.9|10694.9|10703.4|10701.4|10651.4|10649.4|937
1656578400000|2022-06-30 08:40:00|10695.9|10693.9|10703.9|10701.9|10709.9|10707.9|10684.4|10682.4|355
1656578700000|2022-06-30 08:45:00|10704.4|10702.4|10683.4|10681.4|10704.4|10702.4|10681.9|10679.9|272
1656579000000|2022-06-30 08:50:00|10681.9|10679.9|10682.4|10680.4|10690.9|10688.9|10680.9|10678.9|212
1656579300000|2022-06-30 08:55:00|10682.9|10680.9|10676.9|10674.9|10685.4|10683.4|10675.9|10673.9|95
1656579600000|2022-06-30 09:00:00|10676.4|10674.4|10669.9|10667.9|10680.9|10678.9|10666.4|10664.4|123
1656579900000|2022-06-30 09:05:00|10670.4|10668.4|10665.4|10663.4|10675.9|10673.9|10664.9|10662.9|158
1656580200000|2022-06-30 09:10:00|10664.9|10662.9|10653.9|10651.9|10666.9|10664.9|10651.9|10649.9|146
1656580500000|2022-06-30 09:15:00|10654.4|10652.4|10654.4|10652.4|10661.4|10659.4|10650.4|10648.4|156
1656580800000|2022-06-30 09:20:00|10654.9|10652.9|10643.4|10641.4|10654.9|10652.9|10642.4|10640.4|231
1656581100000|2022-06-30 09:25:00|10642.9|10640.9|10645.4|10643.4|10650.9|10648.9|10639.9|10637.9|156
1656581400000|2022-06-30 09:30:00|10644.9|10642.9|10647.9|10645.9|10654.4|10652.4|10640.4|10638.4|288
1656581700000|2022-06-30 09:35:00|10647.4|10645.4|10652.9|10650.9|10653.4|10651.4|10643.4|10641.4|179
1656582000000|2022-06-30 09:40:00|10652.4|10650.4|10656.9|10654.9|10656.9|10654.9|10648.4|10646.4|313
1656582300000|2022-06-30 09:45:00|10657.4|10655.4|10654.4|10652.4|10662.9|10660.9|10654.4|10652.4|112
1656582600000|2022-06-30 09:50:00|10654.9|10652.9|10658.9|10656.9|10662.4|10660.4|10651.4|10649.4|114
1656582900000|2022-06-30 09:55:00|10658.4|10656.4|10674.9|10672.9|10678.9|10676.9|10657.4|10655.4|145
1656583200000|2022-06-30 10:00:00|10674.4|10672.4|10672.9|10670.9|10680.9|10678.9|10671.4|10669.4|147
1656583500000|2022-06-30 10:05:00|10673.4|10671.4|10665.4|10663.4|10674.4|10672.4|10657.9|10655.9|241
1656583800000|2022-06-30 10:10:00|10664.9|10662.9|10657.4|10655.4|10668.4|10666.4|10655.9|10653.9|90
1656584100000|2022-06-30 10:15:00|10656.9|10654.9|10659.9|10657.9|10661.9|10659.9|10654.4|10652.4|101
1656584400000|2022-06-30 10:20:00|10660.4|10658.4|10662.9|10660.9|10663.4|10661.4|10656.4|10654.4|75
1656584700000|2022-06-30 10:25:00|10663.4|10661.4|10646.4|10644.4|10663.4|10661.4|10646.4|10644.4|136
1656585000000|2022-06-30 10:30:00|10645.9|10643.9|10645.4|10643.4|10647.9|10645.9|10642.4|10640.4|207
1656585300000|2022-06-30 10:35:00|10644.9|10642.9|10632.9|10630.9|10645.9|10643.9|10631.4|10629.4|190
1656585600000|2022-06-30 10:40:00|10633.4|10631.4|10632.4|10630.4|10633.4|10631.4|10625.4|10623.4|132
1656585900000|2022-06-30 10:45:00|10631.9|10629.9|10625.9|10623.9|10631.9|10629.9|10622.4|10620.4|148
1656586200000|2022-06-30 10:50:00|10625.4|10623.4|10626.4|10624.4|10629.4|10627.4|10622.4|10620.4|126
1656586500000|2022-06-30 10:55:00|10626.9|10624.9|10629.4|10627.4|10629.4|10627.4|10624.4|10622.4|153
1656586800000|2022-06-30 11:00:00|10630.9|10628.9|10618.9|10616.9|10630.9|10628.9|10615.4|10613.4|168
1656587100000|2022-06-30 11:05:00|10618.4|10616.4|10622.4|10620.4|10622.9|10620.9|10616.4|10614.4|152
1656587400000|2022-06-30 11:10:00|10622.9|10620.9|10618.4|10616.4|10624.4|10622.4|10614.9|10612.9|96
1656587700000|2022-06-30 11:15:00|10617.9|10615.9|10608.4|10606.4|10621.4|10619.4|10605.9|10603.9|554
1656588000000|2022-06-30 11:20:00|10607.9|10605.9|10615.9|10613.9|10616.9|10614.9|10606.4|10604.4|78
1656588300000|2022-06-30 11:25:00|10615.4|10613.4|10626.4|10624.4|10628.9|10626.9|10614.9|10612.9|65
1656588600000|2022-06-30 11:30:00|10625.9|10623.9|10620.4|10618.4|10625.9|10623.9|10614.4|10612.4|170
1656588900000|2022-06-30 11:35:00|10621.4|10619.4|10611.9|10609.9|10623.9|10621.9|10609.4|10607.4|95
1656589200000|2022-06-30 11:40:00|10612.7|10610.7|10628.7|10626.7|10631.2|10629.2|10611.2|10609.2|66
1656589500000|2022-06-30 11:45:00|10629.2|10627.2|10633.2|10631.2|10634.7|10632.7|10623.2|10621.2|65
1656589800000|2022-06-30 11:50:00|10632.7|10630.7|10637.2|10635.2|10637.7|10635.7|10627.7|10625.7|78
1656590100000|2022-06-30 11:55:00|10636.7|10634.7|10645.2|10643.2|10646.7|10644.7|10636.2|10634.2|72
1656590400000|2022-06-30 12:00:00|10645.7|10643.7|10650.7|10648.7|10652.2|10650.2|10643.2|10641.2|147
1656590700000|2022-06-30 12:05:00|10650.2|10648.2|10637.7|10635.7|10653.2|10651.2|10636.2|10634.2|145
1656591000000|2022-06-30 12:10:00|10637.2|10635.2|10646.2|10644.2|10646.2|10644.2|10634.7|10632.7|106
1656591300000|2022-06-30 12:15:00|10646.7|10644.7|10649.2|10647.2|10658.2|10656.2|10646.2|10644.2|243
1656591600000|2022-06-30 12:20:00|10648.7|10646.7|10657.7|10655.7|10659.7|10657.7|10648.7|10646.7|137
1656591900000|2022-06-30 12:25:00|10657.2|10655.2|10649.7|10647.7|10660.2|10658.2|10649.7|10647.7|153
1656592200000|2022-06-30 12:30:00|10650.7|10648.7|10675.7|10673.7|10677.2|10675.2|10649.7|10647.7|528
1656592500000|2022-06-30 12:35:00|10676.2|10674.2|10663.7|10661.7|10680.7|10678.7|10661.7|10659.7|227
1656592800000|2022-06-30 12:40:00|10664.2|10662.2|10672.7|10670.7|10674.7|10672.7|10657.7|10655.7|203
1656593100000|2022-06-30 12:45:00|10672.2|10670.2|10667.7|10665.7|10679.7|10677.7|10661.7|10659.7|332
1656593400000|2022-06-30 12:50:00|10668.2|10666.2|10654.2|10652.2|10668.7|10666.7|10653.2|10651.2|291
1656593700000|2022-06-30 12:55:00|10653.7|10651.7|10646.7|10644.7|10657.2|10655.2|10643.7|10641.7|270
1656594000000|2022-06-30 13:00:00|10647.2|10645.2|10656.2|10654.2|10656.2|10654.2|10643.2|10641.2|252
1656594300000|2022-06-30 13:05:00|10655.7|10653.7|10669.2|10667.2|10671.2|10669.2|10655.2|10653.2|212
1656594600000|2022-06-30 13:10:00|10668.2|10666.2|10664.7|10662.7|10670.2|10668.2|10663.2|10661.2|133
1656594900000|2022-06-30 13:15:00|10664.2|10662.2|10667.2|10665.2|10668.2|10666.2|10660.2|10658.2|206
1656595200000|2022-06-30 13:20:00|10666.7|10664.7|10669.2|10667.2|10670.2|10668.2|10660.7|10658.7|433
1656595500000|2022-06-30 13:25:00|10668.7|10666.7|10674.7|10672.7|10679.2|10677.2|10666.7|10664.7|311
1656595800000|2022-06-30 13:30:00|10676.7|10674.7|10661.7|10659.7|10687.2|10685.2|10652.7|10650.7|619
1656596100000|2022-06-30 13:35:00|10660.2|10658.2|10638.2|10636.2|10661.2|10659.2|10637.2|10635.2|396
1656596400000|2022-06-30 13:40:00|10637.2|10635.2|10646.7|10644.7|10652.7|10650.7|10634.2|10632.2|317
1656596700000|2022-06-30 13:45:00|10649.2|10647.2|10649.7|10647.7|10654.2|10652.2|10641.2|10639.2|314
1656597000000|2022-06-30 13:50:00|10649.2|10647.2|10648.2|10646.2|10652.7|10650.7|10641.2|10639.2|422
1656597300000|2022-06-30 13:55:00|10647.7|10645.7|10643.7|10641.7|10650.2|10648.2|10638.2|10636.2|305
1656597600000|2022-06-30 14:00:00|10644.2|10642.2|10638.7|10636.7|10652.2|10650.2|10635.7|10633.7|398
1656597900000|2022-06-30 14:05:00|10637.7|10635.7|10638.2|10636.2|10645.2|10643.2|10635.2|10633.2|221
1656598200000|2022-06-30 14:10:00|10638.5|10636.5|10651.5|10649.5|10652.5|10650.5|10637|10635|489
1656598500000|2022-06-30 14:15:00|10651|10649|10656.5|10654.5|10663|10661|10645|10643|402
1656598800000|2022-06-30 14:20:00|10656|10654|10655|10653|10659.5|10657.5|10651.5|10649.5|356
1656599100000|2022-06-30 14:25:00|10654.5|10652.5|10655|10653|10661.5|10659.5|10649|10647|239
1656599400000|2022-06-30 14:30:00|10654|10652|10684.5|10682.5|10685|10683|10651.5|10649.5|460
1656599700000|2022-06-30 14:35:00|10685|10683|10688|10686|10699|10697|10680.5|10678.5|490
1656600000000|2022-06-30 14:40:00|10687.5|10685.5|10693|10691|10698|10696|10686.5|10684.5|337
1656600300000|2022-06-30 14:45:00|10692.5|10690.5|10706|10704|10710.5|10708.5|10691.5|10689.5|454
1656600600000|2022-06-30 14:50:00|10706.5|10704.5|10723|10721|10741.5|10739.5|10705|10703|1305
1656600900000|2022-06-30 14:55:00|10723.5|10721.5|10725.5|10723.5|10732|10730|10716|10714|549
1656601200000|2022-06-30 15:00:00|10725|10723|10704|10702|10725|10723|10697|10695|530
1656601500000|2022-06-30 15:05:00|10704.5|10702.5|10718.5|10716.5|10720|10718|10702.5|10700.5|346
1656601800000|2022-06-30 15:10:00|10719|10717|10715.5|10713.5|10722.5|10720.5|10714.5|10712.5|539
1656602100000|2022-06-30 15:15:00|10714.5|10712.5|10703.5|10701.5|10723.5|10721.5|10698.5|10696.5|1533
1656602400000|2022-06-30 15:20:00|10703|10701|10711.5|10709.5|10718.5|10716.5|10702.5|10700.5|944
1656602700000|2022-06-30 15:25:00|10711|10709|10736.5|10734.5|10745.5|10743.5|10710.5|10708.5|3423
1656603000000|2022-06-30 15:30:00|10735.5|10733.5|10730.5|10728.5|10744|10742|10728.5|10726.5|2695
1656603300000|2022-06-30 15:35:00|10729.5|10727.5|10744.5|10742.5|10744.5|10742.5|10726.5|10724.5|329
1656603600000|2022-06-30 15:40:00|10744|10742|10752|10750|10754|10752|10742|10740|84
1656603900000|2022-06-30 15:45:00|10751|10749|10752.5|10750.5|10757|10755|10748|10746|110
1656604200000|2022-06-30 15:50:00|10752|10750|10752|10750|10754.5|10752.5|10744.5|10742.5|1095
1656604500000|2022-06-30 15:55:00|10751.5|10749.5|10756.5|10754.5|10759.5|10757.5|10745.5|10743.5|84
1656604800000|2022-06-30 16:00:00|10756|10754|10753|10751|10759.5|10757.5|10749|10747|54
1656605100000|2022-06-30 16:05:00|10753.5|10751.5|10741.5|10739.5|10754|10752|10741.5|10739.5|42
1656605400000|2022-06-30 16:10:00|10741|10739|10746|10744|10747|10745|10738|10736|64
1656605700000|2022-06-30 16:15:00|10745.5|10743.5|10749|10747|10752|10750|10738.5|10736.5|36
1656606000000|2022-06-30 16:20:00|10748.5|10746.5|10764.5|10762.5|10765.5|10763.5|10746.5|10744.5|40
1656606300000|2022-06-30 16:25:00|10765|10763|10775|10773|10775|10773|10763.5|10761.5|38
1656606600000|2022-06-30 16:30:00|10774.5|10772.5|10775|10773|10783.5|10781.5|10773.5|10771.5|34
1656606900000|2022-06-30 16:35:00|10774.5|10772.5|10766.5|10764.5|10775.5|10773.5|10764|10762|22
1656607200000|2022-06-30 16:40:00|10767|10765|10773|10771|10774|10772|10762|10760|12
1656607500000|2022-06-30 16:45:00|10773.5|10771.5|10765|10763|10777|10775|10764|10762|43
1656607800000|2022-06-30 16:50:00|10765.5|10763.5|10771|10769|10772|10770|10762|10760|17
1656608100000|2022-06-30 16:55:00|10770.5|10768.5|10766|10764|10774|10772|10765.5|10763.5|39
1656608400000|2022-06-30 17:00:00|10766.5|10764.5|10769|10767|10775.5|10773.5|10765.5|10763.5|48
1656608700000|2022-06-30 17:05:00|10769.5|10767.5|10752.5|10750.5|10770|10768|10752|10750|22
1656609000000|2022-06-30 17:10:00|10753|10751|10737.5|10735.5|10753|10751|10735|10733|43
1656609300000|2022-06-30 17:15:00|10737|10735|10742|10740|10744|10742|10735.5|10733.5|16
1656609600000|2022-06-30 17:20:00|10742.5|10740.5|10754.5|10752.5|10754.5|10752.5|10738.5|10736.5|32
1656609900000|2022-06-30 17:25:00|10754|10752|10758|10756|10760|10758|10752.5|10750.5|21
1656610200000|2022-06-30 17:30:00|10757.5|10755.5|10760|10758|10763.5|10761.5|10756.5|10754.5|17
1656610500000|2022-06-30 17:35:00|10759.5|10757.5|10761.5|10759.5|10764.5|10762.5|10758.5|10756.5|18
1656610800000|2022-06-30 17:40:00|10762|10760|10754|10752|10769.5|10767.5|10754|10752|29
1656611100000|2022-06-30 17:45:00|10754.5|10752.5|10767.5|10765.5|10769|10767|10754|10752|18
1656611400000|2022-06-30 17:50:00|10768|10766|10770|10768|10776|10774|10765.5|10763.5|32
1656611700000|2022-06-30 17:55:00|10769.5|10767.5|10768|10766|10770.5|10768.5|10761|10759|14
1656612000000|2022-06-30 18:00:00|10768.5|10766.5|10771.5|10769.5|10772.5|10770.5|10765|10763|24
1656612300000|2022-06-30 18:05:00|10771|10769|10764.5|10762.5|10775.5|10773.5|10760.5|10758.5|23
1656612600000|2022-06-30 18:10:00|10764|10762|10759|10757|10770|10768|10758.5|10756.5|4
1656612900000|2022-06-30 18:15:00|10758.5|10756.5|10768.5|10766.5|10769.5|10767.5|10754.5|10752.5|75
1656613200000|2022-06-30 18:20:00|10768|10766|10753|10751|10770|10768|10752.5|10750.5|41
1656613500000|2022-06-30 18:25:00|10752.5|10750.5|10759.5|10757.5|10761|10759|10744.5|10742.5|38
1656613800000|2022-06-30 18:30:00|10759|10757|10761|10759|10763.5|10761.5|10756|10754|21
1656614100000|2022-06-30 18:35:00|10759.5|10757.5|10761|10759|10763|10761|10756|10754|20
1656614400000|2022-06-30 18:40:00|10761.5|10759.5|10743|10741|10761.5|10759.5|10741.5|10739.5|32
1656614700000|2022-06-30 18:45:00|10742.5|10740.5|10750|10748|10752.5|10750.5|10742|10740|22
1656615000000|2022-06-30 18:50:00|10750.5|10748.5|10742|10740|10751.5|10749.5|10737.5|10735.5|14
1656615300000|2022-06-30 18:55:00|10741.5|10739.5|10742.5|10740.5|10745.5|10743.5|10737|10735|11
1656615600000|2022-06-30 19:00:00|10742|10740|10744|10742|10750|10748|10740.5|10738.5|23
1656615900000|2022-06-30 19:05:00|10743.5|10741.5|10724|10722|10744|10742|10722.5|10720.5|53
1656616200000|2022-06-30 19:10:00|10724.5|10722.5|10733.5|10731.5|10733.5|10731.5|10722|10720|46
1656616500000|2022-06-30 19:15:00|10733|10731|10724.5|10722.5|10733|10731|10721|10719|83
1656616800000|2022-06-30 19:20:00|10725|10723|10733.5|10731.5|10734|10732|10724|10722|29
1656617100000|2022-06-30 19:25:00|10733|10731|10743|10741|10745|10743|10732.5|10730.5|34
1656617400000|2022-06-30 19:30:00|10742.5|10740.5|10758.5|10756.5|10760|10758|10741.5|10739.5|88
1656617700000|2022-06-30 19:35:00|10757|10755|10759|10757|10768.5|10766.5|10756|10754|50
1656618000000|2022-06-30 19:40:00|10758|10756|10750|10748|10763|10761|10745|10743|61
1656618300000|2022-06-30 19:45:00|10749.5|10747.5|10763.5|10761.5|10768.5|10766.5|10748.5|10746.5|71
1656618600000|2022-06-30 19:50:00|10762|10760|10753|10751|10771.5|10769.5|10744.5|10742.5|204
1656618900000|2022-06-30 19:55:00|10753.5|10751.5|10786.6|10780.6|10786.7|10780.7|10746|10744|168
1656619200000|2022-06-30 20:00:00|10787.8|10781.8|10769.8|10763.8|10787.8|10781.8|10762.5|10756.5|6
1656619500000|2022-06-30 20:05:00|10769.7|10763.7|10765.2|10759.2|10770.6|10764.6|10759.9|10753.9|0
1656619800000|2022-06-30 20:10:00|10765.5|10759.5|10762.2|10756.2|10771.3|10765.3|10761.8|10755.8|0
1656620100000|2022-06-30 20:15:00|10762.1|10756.1|10768.7|10762.7|10768.9|10762.9|10760.1|10754.1|0
1656620400000|2022-06-30 20:20:00|10768.5|10762.5|10769.8|10763.8|10771.7|10765.7|10768|10762|0
1656620700000|2022-06-30 20:25:00|10769.9|10763.9|10772.5|10766.5|10775.1|10769.1|10769.1|10763.1|0
1656621000000|2022-06-30 20:30:00|10771.9|10765.9|10772.5|10766.5|10772.5|10766.5|10768|10762|0
1656621300000|2022-06-30 20:35:00|10772.1|10766.1|10770|10764|10772.1|10766.1|10768.3|10762.3|0
1656621600000|2022-06-30 20:40:00|10769.8|10763.8|10771.3|10765.3|10771.7|10765.7|10769.1|10763.1|0
1656621900000|2022-06-30 20:45:00|10771.2|10765.2|10771.3|10765.3|10772.1|10766.1|10768.3|10762.3|0
1656622200000|2022-06-30 20:50:00|10770.6|10764.6|10767.2|10761.2|10771.7|10765.7|10765.2|10759.2|0
1656622500000|2022-06-30 20:55:00|10767.4|10761.4|10764.6|10758.6|10771.7|10765.7|10763.5|10757.5|0
1656622800000|2022-06-30 21:00:00|10764.7|10758.7|10765|10759|10766.8|10760.8|10764.4|10758.4|0
1656623100000|2022-06-30 21:05:00|10764.8|10758.8|10766.1|10760.1|10766.1|10760.1|10764.8|10758.8|0
1656623400000|2022-06-30 21:10:00|10765.7|10759.7|10764.2|10758.2|10766.1|10760.1|10764.2|10758.2|0
1656623700000|2022-06-30 21:15:00|10764.8|10758.8|10764.8|10758.8|10765|10759|10764.6|10758.6|0
1656624000000|2022-06-30 21:20:00|10764.5|10758.5|10764.9|10758.9|10765.5|10759.5|10764.5|10758.5|0
1656624300000|2022-06-30 21:25:00|10765.1|10759.1|10765.1|10759.1|10765.6|10759.6|10765.1|10759.1|0
1656624600000|2022-06-30 21:30:00|10765.6|10759.6|10765.1|10759.1|10765.6|10759.6|10765.1|10759.1|0
1656624900000|2022-06-30 21:35:00|10765.8|10759.8|10765.3|10759.3|10765.8|10759.8|10765.1|10759.1|0
1656625200000|2022-06-30 21:40:00|10765.5|10759.5|10765.6|10759.6|10765.7|10759.7|10765.5|10759.5|0
1656625500000|2022-06-30 21:45:00|10765.7|10759.7|10765.7|10759.7|10765.8|10759.8|10765.3|10759.3|0
1656625800000|2022-06-30 21:50:00|10765.6|10759.6|10765.3|10759.3|10765.6|10759.6|10765.1|10759.1|0
1656626100000|2022-06-30 21:55:00|10764.9|10758.9|10765.3|10759.3|10765.3|10759.3|10764.7|10758.7|0
1656626400000|2022-06-30 22:00:00|10766.2|10760.2|10760.3|10754.3|10766.8|10760.8|10759|10753|0
1656626700000|2022-06-30 22:05:00|10760.4|10754.4|10754.5|10748.5|10761.1|10755.1|10754.5|10748.5|0
1656627000000|2022-06-30 22:10:00|10754.3|10748.3|10751.9|10745.9|10757.9|10751.9|10751.3|10745.3|0
1656627300000|2022-06-30 22:15:00|10752.3|10746.3|10758.7|10752.7|10760|10754|10751.3|10745.3|0
1656627600000|2022-06-30 22:20:00|10758.8|10752.8|10759|10753|10760.7|10754.7|10758.7|10752.7|0
1656627900000|2022-06-30 22:25:00|10759.2|10753.2|10753.8|10747.8|10759.6|10753.6|10753.8|10747.8|0
1656628200000|2022-06-30 22:30:00|10754|10748|10756.4|10750.4|10758.7|10752.7|10754|10748|0
1656628500000|2022-06-30 22:35:00|10756|10750|10754.7|10748.7|10756.8|10750.8|10754.5|10748.5|0
1656628800000|2022-06-30 22:40:00|10754.5|10748.5|10757.9|10751.9|10757.9|10751.9|10754.2|10748.2|0
1656629100000|2022-06-30 22:45:00|10758.1|10752.1|10758.7|10752.7|10760.3|10754.3|10757.9|10751.9|0
1656629400000|2022-06-30 22:50:00|10758.8|10752.8|10761.7|10755.7|10762.6|10756.6|10758.3|10752.3|0
1656629700000|2022-06-30 22:55:00|10761.8|10755.8|10757.2|10751.2|10761.8|10755.8|10756.2|10750.2|0
1656630000000|2022-06-30 23:00:00|10757.3|10751.3|10758.3|10752.3|10759.8|10753.8|10756.8|10750.8|0
1656630300000|2022-06-30 23:05:00|10758.1|10752.1|10759|10753|10760.3|10754.3|10757|10751|0
1656630600000|2022-06-30 23:10:00|10759.2|10753.2|10759|10753|10760.3|10754.3|10758.7|10752.7|0
1656630900000|2022-06-30 23:15:00|10758.8|10752.8|10757.5|10751.5|10760|10754|10757.5|10751.5|0
1656631200000|2022-06-30 23:20:00|10757.2|10751.2|10760|10754|10760|10754|10755.3|10749.3|0
1656631500000|2022-06-30 23:25:00|10760.3|10754.3|10768.8|10762.8|10768.8|10762.8|10760.3|10754.3|0
1656631800000|2022-06-30 23:30:00|10768.4|10762.4|10765.2|10759.2|10769.5|10763.5|10765.2|10759.2|0
1656632100000|2022-06-30 23:35:00|10765.4|10759.4|10766|10760|10766.9|10760.9|10764.5|10758.5|0
1656632400000|2022-06-30 23:40:00|10765.8|10759.8|10766.9|10760.9|10769.5|10763.5|10765.8|10759.8|0
1656632700000|2022-06-30 23:45:00|10766.4|10760.4|10769.7|10763.7|10770.7|10764.7|10764.9|10758.9|0
1656633000000|2022-06-30 23:50:00|10769.9|10763.9|10776.1|10770.1|10777.2|10771.2|10769.9|10763.9|0
1656633300000|2022-06-30 23:55:00|10776.5|10770.5|10777.6|10771.6|10778.7|10772.7|10776.5|10770.5|0
1656633600000|2022-07-01 00:00:00|10778|10772|10784.8|10778.8|10785.2|10779.2|10775.9|10769.9|0
1656633900000|2022-07-01 00:05:00|10785|10779|10779.9|10773.9|10785|10779|10779|10773|0
1656634200000|2022-07-01 00:10:00|10780.1|10774.1|10784.3|10778.3|10785.2|10779.2|10779.7|10773.7|0
1656634500000|2022-07-01 00:15:00|10784.5|10778.5|10785.4|10779.4|10786.3|10780.3|10774.3|10768.3|0
1656634800000|2022-07-01 00:20:00|10785.3|10779.3|10771|10765|10785.4|10779.4|10771|10765|0
1656635100000|2022-07-01 00:25:00|10772.8|10766.8|10770|10764|10772.8|10766.8|10765.4|10759.4|0
1656635400000|2022-07-01 00:30:00|10769.1|10763.1|10769.1|10763.1|10771.9|10765.9|10763.6|10757.6|0
1656635700000|2022-07-01 00:35:00|10768.2|10762.2|10759.9|10753.9|10771|10765|10759.9|10753.9|0
1656636000000|2022-07-01 00:40:00|10760.8|10754.8|10763.6|10757.6|10765.5|10759.5|10759.9|10753.9|0
1656636300000|2022-07-01 00:45:00|10764.5|10758.5|10774.7|10768.7|10778.4|10772.4|10763.6|10757.6|0
1656636600000|2022-07-01 00:50:00|10772.9|10766.9|10773.7|10767.7|10776.6|10770.6|10770.9|10764.9|0
1656636900000|2022-07-01 00:55:00|10774.6|10768.6|10765.3|10759.3|10774.6|10768.6|10765.3|10759.3|0
1656637200000|2022-07-01 01:00:00|10765.4|10759.4|10765.3|10759.3|10770|10764|10763.5|10757.5|0
1656637500000|2022-07-01 01:05:00|10763.5|10757.5|10761.6|10755.6|10769|10763|10760.7|10754.7|0
1656637800000|2022-07-01 01:10:00|10761.7|10755.7|10761.6|10755.6|10763.5|10757.5|10754.2|10748.2|0
1656638100000|2022-07-01 01:15:00|10760.7|10754.7|10761.6|10755.6|10763.5|10757.5|10757.9|10751.9|0
1656638400000|2022-07-01 01:20:00|10762.5|10756.5|10758.8|10752.8|10763.4|10757.4|10757.9|10751.9|0
1656638700000|2022-07-01 01:25:00|10759.7|10753.7|10752.3|10746.3|10761.6|10755.6|10752.3|10746.3|0
1656639000000|2022-07-01 01:30:00|10750.5|10744.5|10746.7|10740.7|10750.5|10744.5|10744.9|10738.9|0
1656639300000|2022-07-01 01:35:00|10745.8|10739.8|10746.8|10740.8|10748.6|10742.6|10741.1|10735.1|0
1656639600000|2022-07-01 01:40:00|10747.7|10741.7|10744.9|10738.9|10750.5|10744.5|10744.9|10738.9|0
1656639900000|2022-07-01 01:45:00|10745.8|10739.8|10750.4|10744.4|10754.1|10748.1|10745.8|10739.8|0
1656640200000|2022-07-01 01:50:00|10751.3|10745.3|10752.3|10746.3|10756|10750|10751.3|10745.3|0
1656640500000|2022-07-01 01:55:00|10753.2|10747.2|10747.9|10741.9|10753.2|10747.2|10746|10740|0
1656640800000|2022-07-01 02:00:00|10747.8|10741.8|10753.5|10747.5|10753.5|10747.5|10742.3|10736.3|0
1656641100000|2022-07-01 02:05:00|10754.4|10748.4|10755.3|10749.3|10757.2|10751.2|10753.5|10747.5|0
1656641400000|2022-07-01 02:10:00|10757.1|10751.1|10759|10753|10760.9|10754.9|10755.3|10749.3|0
1656641700000|2022-07-01 02:15:00|10758.1|10752.1|10753.4|10747.4|10759|10753|10749.8|10743.8|0
1656642000000|2022-07-01 02:20:00|10752.5|10746.5|10744.1|10738.1|10752.5|10746.5|10744.1|10738.1|0
1656642300000|2022-07-01 02:25:00|10744.2|10738.2|10742.3|10736.3|10744.2|10738.2|10740.4|10734.4|0
1656642600000|2022-07-01 02:30:00|10743.2|10737.2|10729.1|10723.1|10745.1|10739.1|10727.3|10721.3|0
1656642900000|2022-07-01 02:35:00|10729.2|10723.2|10725.5|10719.5|10731|10725|10725.4|10719.4|0
1656643200000|2022-07-01 02:40:00|10725.4|10719.4|10725.4|10719.4|10730.1|10724.1|10721.7|10715.7|0
1656643500000|2022-07-01 02:45:00|10723.6|10717.6|10723.5|10717.5|10730.1|10724.1|10723.5|10717.5|0
1656643800000|2022-07-01 02:50:00|10723.4|10717.4|10721.6|10715.6|10724.3|10718.3|10719.7|10713.7|0
1656644100000|2022-07-01 02:55:00|10721.5|10715.5|10727.1|10721.1|10727.1|10721.1|10719.7|10713.7|0
1656644400000|2022-07-01 03:00:00|10725.3|10719.3|10725.3|10719.3|10727.1|10721.1|10723.4|10717.4|0
1656644700000|2022-07-01 03:05:00|10725.2|10719.2|10717.8|10711.8|10725.3|10719.3|10716|10710|0
1656645000000|2022-07-01 03:10:00|10718.7|10712.7|10710.6|10704.6|10719.6|10713.6|10709.4|10703.4|0
1656645300000|2022-07-01 03:15:00|10711.6|10705.6|10703.2|10697.2|10714.4|10708.4|10703.2|10697.2|0
1656645600000|2022-07-01 03:20:00|10705|10699|10712.2|10706.2|10714.1|10708.1|10704.8|10698.8|0
1656645900000|2022-07-01 03:25:00|10712.3|10706.3|10711.4|10705.4|10713.2|10707.2|10708.6|10702.6|0
1656646200000|2022-07-01 03:30:00|10712.3|10706.3|10714|10708|10715.9|10709.9|10707.7|10701.7|0
1656646500000|2022-07-01 03:35:00|10713.1|10707.1|10710.3|10704.3|10715.9|10709.9|10710.3|10704.3|0
1656646800000|2022-07-01 03:40:00|10710.4|10704.4|10700.1|10694.1|10710.4|10704.4|10699.1|10693.1|0
1656647100000|2022-07-01 03:45:00|10701|10695|10701.1|10695.1|10703|10697|10697.3|10691.3|0
1656647400000|2022-07-01 03:50:00|10702|10696|10706.7|10700.7|10706.7|10700.7|10699.2|10693.2|0
1656647700000|2022-07-01 03:55:00|10705.8|10699.8|10703.1|10697.1|10706.7|10700.7|10701.2|10695.2|0
1656648000000|2022-07-01 04:00:00|10703|10697|10710.5|10704.5|10710.5|10704.5|10701.2|10695.2|0
1656648300000|2022-07-01 04:05:00|10710.4|10704.4|10706.8|10700.8|10710.4|10704.4|10705|10699|0
1656648600000|2022-07-01 04:10:00|10708.6|10702.6|10695.6|10689.6|10708.6|10702.6|10693.7|10687.7|0
1656648900000|2022-07-01 04:15:00|10697.4|10691.4|10691.8|10685.8|10698.4|10692.4|10690|10684|0
1656649200000|2022-07-01 04:20:00|10690.3|10684.3|10697.6|10691.6|10697.7|10691.7|10688.4|10682.4|0
1656649500000|2022-07-01 04:25:00|10695.8|10689.8|10692.1|10686.1|10697.7|10691.7|10690.3|10684.3|0
1656649800000|2022-07-01 04:30:00|10694|10688|10697.8|10691.8|10701.4|10695.4|10692.1|10686.1|0
1656650100000|2022-07-01 04:35:00|10697.7|10691.7|10697.7|10691.7|10699.7|10693.7|10694|10688|0
1656650400000|2022-07-01 04:40:00|10697.8|10691.8|10703.3|10697.3|10707|10701|10695.9|10689.9|0
1656650700000|2022-07-01 04:45:00|10701.5|10695.5|10701.5|10695.5|10703.3|10697.3|10699.6|10693.6|0
1656651000000|2022-07-01 04:50:00|10703.3|10697.3|10703.3|10697.3|10705.2|10699.2|10701.5|10695.5|0
1656651300000|2022-07-01 04:55:00|10704.2|10698.2|10697.7|10691.7|10705.2|10699.2|10696.8|10690.8|0
1656651600000|2022-07-01 05:00:00|10695.8|10689.8|10696.8|10690.8|10699.6|10693.6|10694|10688|0
1656651900000|2022-07-01 05:05:00|10695.9|10689.9|10699.6|10693.6|10699.7|10693.7|10692.2|10686.2|0
1656652200000|2022-07-01 05:10:00|10697.8|10691.8|10697.7|10691.7|10701.5|10695.5|10695.9|10689.9|0
1656652500000|2022-07-01 05:15:00|10695.9|10689.9|10691.9|10685.9|10697.7|10691.7|10688.2|10682.2|0
1656652800000|2022-07-01 05:20:00|10692|10686|10692.2|10686.2|10695.9|10689.9|10690.1|10684.1|0
1656653100000|2022-07-01 05:25:00|10694|10688|10702|10696|10703.9|10697.9|10694|10688|0
1656653400000|2022-07-01 05:30:00|10702.1|10696.1|10698.3|10692.3|10703.9|10697.9|10694.5|10688.5|0
1656653700000|2022-07-01 05:35:00|10699.2|10693.2|10698.2|10692.2|10702|10696|10696.4|10690.4|0
1656654000000|2022-07-01 05:40:00|10698.3|10692.3|10700.3|10694.3|10702.1|10696.1|10698.3|10692.3|0
1656654300000|2022-07-01 05:45:00|10702.1|10696.1|10697.6|10691.6|10706|10700|10697.6|10691.6|0
1656654600000|2022-07-01 05:50:00|10698.5|10692.5|10700.3|10694.3|10704|10698|10698.5|10692.5|0
1656654900000|2022-07-01 05:55:00|10698.5|10692.5|10698.6|10692.6|10706|10700|10698.5|10692.5|0
1656655200000|2022-07-01 06:00:00|10697|10695|10681.5|10679.5|10698.5|10696.5|10675|10673|71
1656655500000|2022-07-01 06:05:00|10681|10679|10675.5|10673.5|10688|10686|10670.5|10668.5|66
1656655800000|2022-07-01 06:10:00|10675|10673|10693|10691|10695.5|10693.5|10675|10673|73
1656656100000|2022-07-01 06:15:00|10692.5|10690.5|10685.5|10683.5|10693.5|10691.5|10683.5|10681.5|64
1656656400000|2022-07-01 06:20:00|10684.5|10682.5|10695|10693|10699|10697|10683.5|10681.5|67
1656656700000|2022-07-01 06:25:00|10696|10694|10698.5|10696.5|10701|10699|10686.5|10684.5|97
1656657000000|2022-07-01 06:30:00|10699|10697|10696.5|10694.5|10700.5|10698.5|10695|10693|29
1656657300000|2022-07-01 06:35:00|10696|10694|10699|10697|10701|10699|10694|10692|25
1656657600000|2022-07-01 06:40:00|10698|10696|10682|10680|10698|10696|10681.5|10679.5|62
1656657900000|2022-07-01 06:45:00|10681|10679|10691|10689|10694|10692|10681|10679|22
1656658200000|2022-07-01 06:50:00|10691.5|10689.5|10698|10696|10700.5|10698.5|10691|10689|37
1656658500000|2022-07-01 06:55:00|10697.5|10695.5|10695|10693|10708|10706|10691|10689|186
1656658800000|2022-07-01 07:00:00|10694.5|10692.5|10652|10650|10694.5|10692.5|10631.5|10629.5|1293
1656659100000|2022-07-01 07:05:00|10653|10651|10667|10665|10676|10674|10653|10651|629
1656659400000|2022-07-01 07:10:00|10666|10664|10655.5|10653.5|10667.5|10665.5|10640.5|10638.5|552
1656659700000|2022-07-01 07:15:00|10655|10653|10643|10641|10657.5|10655.5|10630.5|10628.5|491
1656660000000|2022-07-01 07:20:00|10643.5|10641.5|10667.5|10665.5|10668.5|10666.5|10638|10636|414
1656660300000|2022-07-01 07:25:00|10667|10665|10665|10663|10673.5|10671.5|10657|10655|393
1656660600000|2022-07-01 07:30:00|10666|10664|10684|10682|10691|10689|10665|10663|526
1656660900000|2022-07-01 07:35:00|10684.5|10682.5|10675|10673|10687.5|10685.5|10674.5|10672.5|424
1656661200000|2022-07-01 07:40:00|10674.4|10672.4|10673.9|10671.9|10679.9|10677.9|10669.9|10667.9|259
1656661500000|2022-07-01 07:45:00|10673.4|10671.4|10667.4|10665.4|10678.4|10676.4|10661.4|10659.4|326
1656661800000|2022-07-01 07:50:00|10668.4|10666.4|10666.4|10664.4|10676.4|10674.4|10660.4|10658.4|154
1656662100000|2022-07-01 07:55:00|10666.9|10664.9|10651.9|10649.9|10667.9|10665.9|10646.4|10644.4|224
1656662400000|2022-07-01 08:00:00|10651.4|10649.4|10639.9|10637.9|10663.4|10661.4|10639.4|10637.4|255
1656662700000|2022-07-01 08:05:00|10639.4|10637.4|10655.4|10653.4|10656.9|10654.9|10632.9|10630.9|271
1656663000000|2022-07-01 08:10:00|10655.9|10653.9|10676.4|10674.4|10680.4|10678.4|10653.4|10651.4|185
1656663300000|2022-07-01 08:15:00|10676.9|10674.9|10687.4|10685.4|10689.9|10687.9|10674.9|10672.9|400
1656663600000|2022-07-01 08:20:00|10687.9|10685.9|10713.4|10711.4|10714.9|10712.9|10685.4|10683.4|599
1656663900000|2022-07-01 08:25:00|10712.9|10710.9|10707.4|10705.4|10713.4|10711.4|10703.4|10701.4|191
1656664200000|2022-07-01 08:30:00|10706.9|10704.9|10692.4|10690.4|10708.9|10706.9|10687.9|10685.9|161
1656664500000|2022-07-01 08:35:00|10692.9|10690.9|10698.4|10696.4|10701.9|10699.9|10687.4|10685.4|204
1656664800000|2022-07-01 08:40:00|10697.9|10695.9|10689.9|10687.9|10698.4|10696.4|10689.4|10687.4|108
1656665100000|2022-07-01 08:45:00|10689.4|10687.4|10693.4|10691.4|10694.4|10692.4|10680.4|10678.4|107
1656665400000|2022-07-01 08:50:00|10693.9|10691.9|10685.9|10683.9|10695.9|10693.9|10683.9|10681.9|116
1656665700000|2022-07-01 08:55:00|10685.4|10683.4|10689.4|10687.4|10693.9|10691.9|10684.9|10682.9|110
1656666000000|2022-07-01 09:00:00|10689.9|10687.9|10688.4|10686.4|10691.9|10689.9|10679.9|10677.9|159
1656666300000|2022-07-01 09:05:00|10687.9|10685.9|10700.4|10698.4|10701.9|10699.9|10686.9|10684.9|156
1656666600000|2022-07-01 09:10:00|10700.9|10698.9|10688.4|10686.4|10702.4|10700.4|10685.9|10683.9|247
1656666900000|2022-07-01 09:15:00|10688.9|10686.9|10695.9|10693.9|10695.9|10693.9|10688.4|10686.4|79
1656667200000|2022-07-01 09:20:00|10696.4|10694.4|10702.4|10700.4|10707.4|10705.4|10688.9|10686.9|172
1656667500000|2022-07-01 09:25:00|10702.9|10700.9|10698.4|10696.4|10704.9|10702.9|10695.9|10693.9|92
1656667800000|2022-07-01 09:30:00|10697.9|10695.9|10694.4|10692.4|10705.4|10703.4|10693.4|10691.4|96
1656668100000|2022-07-01 09:35:00|10694.9|10692.9|10693.4|10691.4|10700.9|10698.9|10693.4|10691.4|96
1656668400000|2022-07-01 09:40:00|10693.9|10691.9|10694.4|10692.4|10697.4|10695.4|10690.4|10688.4|108
1656668700000|2022-07-01 09:45:00|10694.9|10692.9|10708.9|10706.9|10709.9|10707.9|10691.4|10689.4|104
1656669000000|2022-07-01 09:50:00|10708.4|10706.4|10716.9|10714.9|10718.9|10716.9|10707.9|10705.9|115
1656669300000|2022-07-01 09:55:00|10717.4|10715.4|10718.4|10716.4|10720.4|10718.4|10713.4|10711.4|113
1656669600000|2022-07-01 10:00:00|10718.9|10716.9|10715.9|10713.9|10721.4|10719.4|10712.9|10710.9|100
1656669900000|2022-07-01 10:05:00|10715.4|10713.4|10706.4|10704.4|10721.4|10719.4|10704.9|10702.9|144
1656670200000|2022-07-01 10:10:00|10706.9|10704.9|10709.9|10707.9|10710.4|10708.4|10701.4|10699.4|90
1656670500000|2022-07-01 10:15:00|10710.9|10708.9|10719.9|10717.9|10722.9|10720.9|10710.9|10708.9|82
1656670800000|2022-07-01 10:20:00|10720.4|10718.4|10722.9|10720.9|10725.4|10723.4|10718.4|10716.4|142
1656671100000|2022-07-01 10:25:00|10723.4|10721.4|10717.4|10715.4|10725.4|10723.4|10716.9|10714.9|116
1656671400000|2022-07-01 10:30:00|10717.9|10715.9|10717.4|10715.4|10723.4|10721.4|10714.4|10712.4|109
1656671700000|2022-07-01 10:35:00|10716.9|10714.9|10713.4|10711.4|10718.9|10716.9|10713.4|10711.4|78
1656672000000|2022-07-01 10:40:00|10712.9|10710.9|10709.9|10707.9|10713.9|10711.9|10706.9|10704.9|89
1656672300000|2022-07-01 10:45:00|10710.4|10708.4|10711.9|10709.9|10713.9|10711.9|10707.9|10705.9|165
1656672600000|2022-07-01 10:50:00|10711.4|10709.4|10709.4|10707.4|10717.9|10715.9|10708.9|10706.9|128
1656672900000|2022-07-01 10:55:00|10709.9|10707.9|10713.4|10711.4|10714.9|10712.9|10704.4|10702.4|137
1656673200000|2022-07-01 11:00:00|10713.9|10711.9|10703.4|10701.4|10715.4|10713.4|10697.4|10695.4|345
1656673500000|2022-07-01 11:05:00|10702.9|10700.9|10696.4|10694.4|10703.9|10701.9|10693.9|10691.9|102
1656673800000|2022-07-01 11:10:00|10696.9|10694.9|10694.4|10692.4|10700.9|10698.9|10691.4|10689.4|156
1656674100000|2022-07-01 11:15:00|10693.9|10691.9|10693.9|10691.9|10697.9|10695.9|10685.9|10683.9|194
1656674400000|2022-07-01 11:20:00|10693.4|10691.4|10691.4|10689.4|10694.9|10692.9|10689.4|10687.4|78
1656674700000|2022-07-01 11:25:00|10690.9|10688.9|10690.4|10688.4|10693.4|10691.4|10686.9|10684.9|63
1656675000000|2022-07-01 11:30:00|10690.9|10688.9|10689.4|10687.4|10694.4|10692.4|10687.9|10685.9|123
1656675300000|2022-07-01 11:35:00|10688.9|10686.9|10688.9|10686.9|10693.4|10691.4|10685.4|10683.4|111
1656675600000|2022-07-01 11:40:00|10689.2|10687.2|10686.2|10684.2|10691.2|10689.2|10684.7|10682.7|143
1656675900000|2022-07-01 11:45:00|10686.7|10684.7|10679.7|10677.7|10691.2|10689.2|10678.7|10676.7|114
1656676200000|2022-07-01 11:50:00|10679.2|10677.2|10674.7|10672.7|10683.2|10681.2|10674.7|10672.7|91
1656676500000|2022-07-01 11:55:00|10674.2|10672.2|10672.2|10670.2|10675.2|10673.2|10667.7|10665.7|98
1656676800000|2022-07-01 12:00:00|10671.7|10669.7|10680.2|10678.2|10680.2|10678.2|10669.2|10667.2|158
1656677100000|2022-07-01 12:05:00|10679.7|10677.7|10688.7|10686.7|10690.2|10688.2|10677.7|10675.7|108
1656677400000|2022-07-01 12:10:00|10689.2|10687.2|10698.2|10696.2|10699.7|10697.7|10682.7|10680.7|93
1656677700000|2022-07-01 12:15:00|10697.7|10695.7|10696.7|10694.7|10698.2|10696.2|10692.2|10690.2|313
1656678000000|2022-07-01 12:20:00|10696.2|10694.2|10703.2|10701.2|10705.2|10703.2|10695.2|10693.2|282
1656678300000|2022-07-01 12:25:00|10703.7|10701.7|10705.2|10703.2|10708.7|10706.7|10698.2|10696.2|85
1656678600000|2022-07-01 12:30:00|10704.7|10702.7|10723.7|10721.7|10724.2|10722.2|10700.7|10698.7|133
1656678900000|2022-07-01 12:35:00|10724.2|10722.2|10727.2|10725.2|10727.2|10725.2|10719.2|10717.2|132
1656679200000|2022-07-01 12:40:00|10727.7|10725.7|10731.2|10729.2|10733.2|10731.2|10723.7|10721.7|104
1656679500000|2022-07-01 12:45:00|10730.7|10728.7|10734.7|10732.7|10735.7|10733.7|10725.2|10723.2|122
1656679800000|2022-07-01 12:50:00|10735.2|10733.2|10746.2|10744.2|10750.7|10748.7|10731.7|10729.7|141
1656680100000|2022-07-01 12:55:00|10745.7|10743.7|10742.2|10740.2|10746.7|10744.7|10733.2|10731.2|218
1656680400000|2022-07-01 13:00:00|10742.7|10740.7|10741.2|10739.2|10749.2|10747.2|10739.2|10737.2|197
1656680700000|2022-07-01 13:05:00|10741.7|10739.7|10729.7|10727.7|10743.7|10741.7|10728.2|10726.2|114
1656681000000|2022-07-01 13:10:00|10729.2|10727.2|10732.2|10730.2|10736.2|10734.2|10728.2|10726.2|140
1656681300000|2022-07-01 13:15:00|10732.7|10730.7|10741.7|10739.7|10743.7|10741.7|10732.7|10730.7|82
1656681600000|2022-07-01 13:20:00|10742.2|10740.2|10737.2|10735.2|10743.7|10741.7|10736.2|10734.2|107
1656681900000|2022-07-01 13:25:00|10736.7|10734.7|10741.2|10739.2|10741.7|10739.7|10735.7|10733.7|142
1656682200000|2022-07-01 13:30:00|10741.7|10739.7|10746.7|10744.7|10762.2|10760.2|10741.2|10739.2|535
1656682500000|2022-07-01 13:35:00|10746.2|10744.2|10755.2|10753.2|10758.2|10756.2|10739.2|10737.2|308
1656682800000|2022-07-01 13:40:00|10754.7|10752.7|10763.7|10761.7|10774.2|10772.2|10752.2|10750.2|323
1656683100000|2022-07-01 13:45:00|10764.2|10762.2|10783.7|10781.7|10792.2|10790.2|10761.7|10759.7|444
1656683400000|2022-07-01 13:50:00|10783.2|10781.2|10799.2|10797.2|10801.2|10799.2|10783.2|10781.2|295
1656683700000|2022-07-01 13:55:00|10798.7|10796.7|10809.2|10807.2|10815.2|10813.2|10796.7|10794.7|537
1656684000000|2022-07-01 14:00:00|10809.7|10807.7|10780.2|10778.2|10818.7|10816.7|10773.2|10771.2|632
1656684300000|2022-07-01 14:05:00|10779.7|10777.7|10784.7|10782.7|10786.7|10784.7|10768.2|10766.2|313
1656684600000|2022-07-01 14:10:00|10783.5|10781.5|10760|10758|10787|10785|10755.5|10753.5|412
1656684900000|2022-07-01 14:15:00|10759.5|10757.5|10765|10763|10773.5|10771.5|10755.5|10753.5|282
1656685200000|2022-07-01 14:20:00|10764.5|10762.5|10758|10756|10765.5|10763.5|10752.5|10750.5|236
1656685500000|2022-07-01 14:25:00|10758.5|10756.5|10762|10760|10765.5|10763.5|10748.5|10746.5|349
1656685800000|2022-07-01 14:30:00|10761.5|10759.5|10764|10762|10765.5|10763.5|10751.5|10749.5|312
1656686100000|2022-07-01 14:35:00|10763.5|10761.5|10750.5|10748.5|10766.5|10764.5|10746.5|10744.5|421
1656686400000|2022-07-01 14:40:00|10751|10749|10755.5|10753.5|10758.5|10756.5|10746|10744|205
1656686700000|2022-07-01 14:45:00|10755|10753|10747.5|10745.5|10760|10758|10746.5|10744.5|355
1656687000000|2022-07-01 14:50:00|10747|10745|10742|10740|10747.5|10745.5|10734|10732|464
1656687300000|2022-07-01 14:55:00|10741.5|10739.5|10745.5|10743.5|10755.5|10753.5|10738.5|10736.5|595
1656687600000|2022-07-01 15:00:00|10745|10743|10741|10739|10749.5|10747.5|10735|10733|547
1656687900000|2022-07-01 15:05:00|10740.5|10738.5|10754.5|10752.5|10756|10754|10735.5|10733.5|629
1656688200000|2022-07-01 15:10:00|10754|10752|10747.5|10745.5|10755.5|10753.5|10745.5|10743.5|490
1656688500000|2022-07-01 15:15:00|10748|10746|10758|10756|10760.5|10758.5|10745.5|10743.5|963
1656688800000|2022-07-01 15:20:00|10757.5|10755.5|10751.5|10749.5|10766|10764|10748.5|10746.5|629
1656689100000|2022-07-01 15:25:00|10751|10749|10764|10762|10764|10762|10748|10746|1831
1656689400000|2022-07-01 15:30:00|10765.5|10763.5|10775|10773|10778.5|10776.5|10763.5|10761.5|1035
1656689700000|2022-07-01 15:35:00|10775.5|10773.5|10775.5|10773.5|10782.5|10780.5|10772|10770|280
1656690000000|2022-07-01 15:40:00|10776|10774|10775.5|10773.5|10783.5|10781.5|10774|10772|118
1656690300000|2022-07-01 15:45:00|10776|10774|10780.5|10778.5|10783.5|10781.5|10775|10773|49
1656690600000|2022-07-01 15:50:00|10779.5|10777.5|10754.5|10752.5|10780.5|10778.5|10753.5|10751.5|138
1656690900000|2022-07-01 15:55:00|10754|10752|10758|10756|10761.5|10759.5|10751.5|10749.5|46
1656691200000|2022-07-01 16:00:00|10758.5|10756.5|10763|10761|10763|10761|10752|10750|73
1656691500000|2022-07-01 16:05:00|10763.5|10761.5|10771|10769|10773.5|10771.5|10758.5|10756.5|11
1656691800000|2022-07-01 16:10:00|10771.5|10769.5|10775.5|10773.5|10777.5|10775.5|10767|10765|51
1656692100000|2022-07-01 16:15:00|10775|10773|10781.5|10779.5|10783.5|10781.5|10773.5|10771.5|227
1656692400000|2022-07-01 16:20:00|10781|10779|10797|10795|10798.5|10796.5|10779|10777|72
1656692700000|2022-07-01 16:25:00|10797.5|10795.5|10791.5|10789.5|10798|10796|10788|10786|21
1656693000000|2022-07-01 16:30:00|10792|10790|10786|10784|10798|10796|10784.5|10782.5|26
1656693300000|2022-07-01 16:35:00|10786.5|10784.5|10778|10776|10787.5|10785.5|10777.5|10775.5|18
1656693600000|2022-07-01 16:40:00|10777.5|10775.5|10775|10773|10779|10777|10773|10771|47
1656693900000|2022-07-01 16:45:00|10774.5|10772.5|10775.5|10773.5|10776|10774|10772|10770|50
1656694200000|2022-07-01 16:50:00|10775|10773|10778.5|10776.5|10780|10778|10774.5|10772.5|27
1656694500000|2022-07-01 16:55:00|10778|10776|10767.5|10765.5|10780.5|10778.5|10767.5|10765.5|33
1656694800000|2022-07-01 17:00:00|10767|10765|10771|10769|10775|10773|10767|10765|1
1656695100000|2022-07-01 17:05:00|10770.5|10768.5|10777.5|10775.5|10777.5|10775.5|10770.5|10768.5|14
1656695400000|2022-07-01 17:10:00|10777|10775|10785.5|10783.5|10785.5|10783.5|10775.5|10773.5|23
1656695700000|2022-07-01 17:15:00|10785|10783|10785|10783|10789.5|10787.5|10777|10775|22
1656696000000|2022-07-01 17:20:00|10784.5|10782.5|10787.5|10785.5|10789|10787|10783.5|10781.5|6
1656696300000|2022-07-01 17:25:00|10789.5|10787.5|10790.5|10788.5|10792.5|10790.5|10784.5|10782.5|18
1656696600000|2022-07-01 17:30:00|10790|10788|10796.5|10794.5|10798.5|10796.5|10790|10788|18
1656696900000|2022-07-01 17:35:00|10797|10795|10799|10797|10804|10802|10792|10790|15
1656697200000|2022-07-01 17:40:00|10799.5|10797.5|10803|10801|10806|10804|10799|10797|14
1656697500000|2022-07-01 17:45:00|10803.5|10801.5|10812|10810|10812|10810|10802|10800|12
1656697800000|2022-07-01 17:50:00|10811.5|10809.5|10808.5|10806.5|10812.5|10810.5|10808|10806|21
1656698100000|2022-07-01 17:55:00|10809|10807|10811|10809|10812|10810|10807|10805|6
1656698400000|2022-07-01 18:00:00|10810.5|10808.5|10805|10803|10813.5|10811.5|10804|10802|34
1656698700000|2022-07-01 18:05:00|10805.5|10803.5|10805|10803|10809|10807|10800.5|10798.5|21
1656699000000|2022-07-01 18:10:00|10804.5|10802.5|10808.5|10806.5|10808.5|10806.5|10798.5|10796.5|8
1656699300000|2022-07-01 18:15:00|10809|10807|10816.5|10814.5|10816.5|10814.5|10807.5|10805.5|15
1656699600000|2022-07-01 18:20:00|10818|10816|10826|10824|10826.5|10824.5|10813.5|10811.5|29
1656699900000|2022-07-01 18:25:00|10826.5|10824.5|10825|10823|10829|10827|10823.5|10821.5|38
1656700200000|2022-07-01 18:30:00|10825.5|10823.5|10831|10829|10831.5|10829.5|10825|10823|29
1656700500000|2022-07-01 18:35:00|10830|10828|10828|10826|10832|10830|10815.5|10813.5|60
1656700800000|2022-07-01 18:40:00|10827.5|10825.5|10824|10822|10827.5|10825.5|10822.5|10820.5|2
1656701100000|2022-07-01 18:45:00|10823.5|10821.5|10830.5|10828.5|10832|10830|10823|10821|20
1656701400000|2022-07-01 18:50:00|10831|10829|10820.5|10818.5|10832|10830|10819|10817|8
1656701700000|2022-07-01 18:55:00|10821|10819|10828.5|10826.5|10829.5|10827.5|10817.5|10815.5|11
1656702000000|2022-07-01 19:00:00|10829|10827|10819|10817|10830|10828|10817|10815|14
1656702300000|2022-07-01 19:05:00|10819.5|10817.5|10831|10829|10832|10830|10819|10817|17
1656702600000|2022-07-01 19:10:00|10831.5|10829.5|10839|10837|10840|10838|10829|10827|48
1656702900000|2022-07-01 19:15:00|10839.5|10837.5|10834|10832|10839.5|10837.5|10832.5|10830.5|9
1656703200000|2022-07-01 19:20:00|10833.5|10831.5|10834.5|10832.5|10835|10833|10825|10823|20
1656703500000|2022-07-01 19:25:00|10834|10832|10837.5|10835.5|10839|10837|10832.5|10830.5|42
1656703800000|2022-07-01 19:30:00|10838|10836|10845.5|10843.5|10848|10846|10837|10835|45
1656704100000|2022-07-01 19:35:00|10846|10844|10850.5|10848.5|10852|10850|10845.5|10843.5|11
1656704400000|2022-07-01 19:40:00|10850|10848|10849.5|10847.5|10854|10852|10848|10846|26
1656704700000|2022-07-01 19:45:00|10849|10847|10846.5|10844.5|10855|10853|10843|10841|86
1656705000000|2022-07-01 19:50:00|10848.5|10846.5|10841.5|10839.5|10850|10848|10837|10835|65
1656705300000|2022-07-01 19:55:00|10840.5|10838.5|10854.8|10848.8|10856.5|10854.5|10840|10838|67
1656705600000|2022-07-01 20:00:00|10854.9|10848.9|10850.1|10844.1|10856.2|10850.2|10848.4|10842.4|0
1656705900000|2022-07-01 20:05:00|10850.5|10844.5|10850.5|10844.5|10850.5|10844.5|10848.9|10842.9|0
1656706200000|2022-07-01 20:10:00|10850.4|10844.4|10848.9|10842.9|10850.4|10844.4|10848.4|10842.4|0
1656706500000|2022-07-01 20:15:00|10849|10843|10849.9|10843.9|10850.5|10844.5|10849|10843|0
1656706800000|2022-07-01 20:20:00|10849.6|10843.6|10849.2|10843.2|10849.6|10843.6|10848.2|10842.2|0
1656707100000|2022-07-01 20:25:00|10848.8|10842.8|10850.2|10844.2|10850.6|10844.6|10848.7|10842.7|0
1656707400000|2022-07-01 20:30:00|10850.6|10844.6|10849.8|10843.8|10852.1|10846.1|10849.4|10843.4|0
1656707700000|2022-07-01 20:35:00|10849.4|10843.4|10849|10843|10849.4|10843.4|10848.1|10842.1|0
1656708000000|2022-07-01 20:40:00|10848.7|10842.7|10849.8|10843.8|10849.8|10843.8|10848.1|10842.1|0
1656708300000|2022-07-01 20:45:00|10849.4|10843.4|10849.8|10843.8|10849.8|10843.8|10848.7|10842.7|0
1656708600000|2022-07-01 20:50:00|10850.2|10844.2|10850.6|10844.6|10851.5|10845.5|10849.4|10843.4|0
1656708900000|2022-07-01 20:55:00|10850.5|10844.5|10849.6|10843.6|10851.9|10845.9|10848.7|10842.7|0
1656885600000|2022-07-03 22:00:00|10848.7|10842.7|10844.4|10838.4|10849.8|10843.8|10843.8|10837.8|0
1656885900000|2022-07-03 22:05:00|10844.5|10838.5|10846|10840|10846|10840|10843|10837|0
1656886200000|2022-07-03 22:10:00|10846.1|10840.1|10845.1|10839.1|10847.9|10841.9|10844.9|10838.9|0
1656886500000|2022-07-03 22:15:00|10844.9|10838.9|10842.8|10836.8|10845.4|10839.4|10842.4|10836.4|0
1656886800000|2022-07-03 22:20:00|10843.2|10837.2|10845.3|10839.3|10845.3|10839.3|10842.8|10836.8|0
1656887100000|2022-07-03 22:25:00|10845.2|10839.2|10843.8|10837.8|10845.3|10839.3|10843.2|10837.2|0
1656887400000|2022-07-03 22:30:00|10844.1|10838.1|10843.8|10837.8|10845.3|10839.3|10843|10837|0
1656887700000|2022-07-03 22:35:00|10844.1|10838.1|10841.7|10835.7|10844.1|10838.1|10841.3|10835.3|0
1656888000000|2022-07-03 22:40:00|10841.3|10835.3|10838|10832|10841.3|10835.3|10837.6|10831.6|0
1656888300000|2022-07-03 22:45:00|10838.4|10832.4|10841.3|10835.3|10841.7|10835.7|10838.2|10832.2|0
1656888600000|2022-07-03 22:50:00|10840.6|10834.6|10841.1|10835.1|10841.7|10835.7|10840.4|10834.4|0
1656888900000|2022-07-03 22:55:00|10841.3|10835.3|10844.5|10838.5|10844.9|10838.9|10841.1|10835.1|0
1656889200000|2022-07-03 23:00:00|10844.3|10838.3|10848.3|10842.3|10848.7|10842.7|10844.1|10838.1|0
1656889500000|2022-07-03 23:05:00|10848.5|10842.5|10847.1|10841.1|10848.5|10842.5|10846|10840|0
1656889800000|2022-07-03 23:10:00|10847|10841|10846.4|10840.4|10848.1|10842.1|10846|10840|0
1656890100000|2022-07-03 23:15:00|10846.6|10840.6|10845.6|10839.6|10847.5|10841.5|10844.7|10838.7|0
1656890400000|2022-07-03 23:20:00|10845.3|10839.3|10845.3|10839.3|10845.8|10839.8|10844.1|10838.1|0
1656890700000|2022-07-03 23:25:00|10845.6|10839.6|10842.4|10836.4|10846.4|10840.4|10841.7|10835.7|0
1656891000000|2022-07-03 23:30:00|10842.3|10836.3|10831.3|10825.3|10842.3|10836.3|10830.8|10824.8|0
1656891300000|2022-07-03 23:35:00|10831.7|10825.7|10836.3|10830.3|10836.7|10830.7|10831.1|10825.1|0
1656891600000|2022-07-03 23:40:00|10836.5|10830.5|10831.8|10825.8|10837.4|10831.4|10831.8|10825.8|0
1656891900000|2022-07-03 23:45:00|10831.6|10825.6|10828.6|10822.6|10831.6|10825.6|10825.6|10819.6|0
1656892200000|2022-07-03 23:50:00|10828.3|10822.3|10826.8|10820.8|10830.2|10824.2|10826.4|10820.4|0
1656892500000|2022-07-03 23:55:00|10826.6|10820.6|10828.1|10822.1|10830.5|10824.5|10824.5|10818.5|0
1656892800000|2022-07-04 00:00:00|10827.9|10821.9|10822.8|10816.8|10831.7|10825.7|10822.8|10816.8|0
1656893100000|2022-07-04 00:05:00|10823|10817|10829.3|10823.3|10829.9|10823.9|10820.5|10814.5|0
1656893400000|2022-07-04 00:10:00|10829.1|10823.1|10830.5|10824.5|10834.9|10828.9|10829|10823|0
1656893700000|2022-07-04 00:15:00|10830.2|10824.2|10840.7|10834.7|10842.6|10836.6|10830.2|10824.2|0
1656894000000|2022-07-04 00:20:00|10842.5|10836.5|10840.6|10834.6|10844.3|10838.3|10840.6|10834.6|0
1656894300000|2022-07-04 00:25:00|10840.5|10834.5|10844.2|10838.2|10844.3|10838.3|10833.1|10827.1|0
1656894600000|2022-07-04 00:30:00|10846.1|10840.1|10842.4|10836.4|10849.8|10843.8|10840.5|10834.5|0
1656894900000|2022-07-04 00:35:00|10844.2|10838.2|10844.2|10838.2|10846.1|10840.1|10840.5|10834.5|0
1656895200000|2022-07-04 00:40:00|10845.1|10839.1|10840.5|10834.5|10846|10840|10840.4|10834.4|0
1656895500000|2022-07-04 00:45:00|10840.4|10834.4|10829.4|10823.4|10840.5|10834.5|10829.3|10823.3|0
1656895800000|2022-07-04 00:50:00|10827.6|10821.6|10823.7|10817.7|10829.4|10823.4|10823.7|10817.7|0
1656896100000|2022-07-04 00:55:00|10821.9|10815.9|10827.4|10821.4|10830.2|10824.2|10821.9|10815.9|0
1656896400000|2022-07-04 01:00:00|10826.5|10820.5|10831.1|10825.1|10833|10827|10823.7|10817.7|0
1656896700000|2022-07-04 01:05:00|10830.2|10824.2|10825.6|10819.6|10833|10827|10825.6|10819.6|0
1656897000000|2022-07-04 01:10:00|10823.8|10817.8|10824.7|10818.7|10827.5|10821.5|10822.9|10816.9|0
1656897300000|2022-07-04 01:15:00|10823.8|10817.8|10816.4|10810.4|10825.6|10819.6|10812.7|10806.7|0
1656897600000|2022-07-04 01:20:00|10814.6|10808.6|10803.6|10797.6|10814.6|10808.6|10803.4|10797.4|0
1656897900000|2022-07-04 01:25:00|10804.5|10798.5|10805.4|10799.4|10805.5|10799.5|10799.9|10793.9|0
1656898200000|2022-07-04 01:30:00|10806.3|10800.3|10796.2|10790.2|10807.3|10801.3|10795.2|10789.2|0
1656898500000|2022-07-04 01:35:00|10796.1|10790.1|10802|10796|10803.9|10797.9|10794.3|10788.3|0
1656898800000|2022-07-04 01:40:00|10802.1|10796.1|10816.9|10810.9|10816.9|10810.9|10802|10796|0
1656899100000|2022-07-04 01:45:00|10815.9|10809.9|10822.5|10816.5|10823.4|10817.4|10813.1|10807.1|0
1656899400000|2022-07-04 01:50:00|10823.4|10817.4|10818.7|10812.7|10824.3|10818.3|10818.7|10812.7|0
1656899700000|2022-07-04 01:55:00|10817.8|10811.8|10824.3|10818.3|10824.3|10818.3|10816.9|10810.9|0
1656900000000|2022-07-04 02:00:00|10824.2|10818.2|10822.4|10816.4|10826.1|10820.1|10820.5|10814.5|0
1656900300000|2022-07-04 02:05:00|10822.3|10816.3|10829.9|10823.9|10829.9|10823.9|10820.5|10814.5|0
1656900600000|2022-07-04 02:10:00|10830|10824|10828|10822|10833.6|10827.6|10826.1|10820.1|0
1656900900000|2022-07-04 02:15:00|10827.1|10821.1|10818.7|10812.7|10828|10822|10818.7|10812.7|0
1656901200000|2022-07-04 02:20:00|10819.6|10813.6|10817.7|10811.7|10820.6|10814.6|10816.8|10810.8|0
1656901500000|2022-07-04 02:25:00|10816.8|10810.8|10816.8|10810.8|10818.7|10812.7|10814.9|10808.9|0
1656901800000|2022-07-04 02:30:00|10818.7|10812.7|10813.1|10807.1|10820.6|10814.6|10813.1|10807.1|0
1656902100000|2022-07-04 02:35:00|10814|10808|10814.1|10808.1|10816.8|10810.8|10813.1|10807.1|0
1656902400000|2022-07-04 02:40:00|10815|10809|10808.8|10802.8|10818.1|10812.1|10808.8|10802.8|0
1656902700000|2022-07-04 02:45:00|10806.5|10800.5|10810.2|10804.2|10810.2|10804.2|10806.4|10800.4|0
1656903000000|2022-07-04 02:50:00|10811.1|10805.1|10812|10806|10813.9|10807.9|10810.2|10804.2|0
1656903300000|2022-07-04 02:55:00|10812.1|10806.1|10815.6|10809.6|10817.5|10811.5|10812|10806|0
1656903600000|2022-07-04 03:00:00|10817|10811|10821.7|10815.7|10821.7|10815.7|10816.1|10810.1|0
1656903900000|2022-07-04 03:05:00|10820.8|10814.8|10821.6|10815.6|10821.7|10815.7|10817.9|10811.9|0
1656904200000|2022-07-04 03:10:00|10821.7|10815.7|10821.7|10815.7|10823.6|10817.6|10819.8|10813.8|0
1656904500000|2022-07-04 03:15:00|10822.6|10816.6|10823.5|10817.5|10825.4|10819.4|10819.8|10813.8|0
1656904800000|2022-07-04 03:20:00|10823.6|10817.6|10818.9|10812.9|10823.6|10817.6|10818|10812|0
1656905100000|2022-07-04 03:25:00|10819.8|10813.8|10819.8|10813.8|10821.7|10815.7|10817|10811|0
1656905400000|2022-07-04 03:30:00|10818|10812|10818|10812|10819.8|10813.8|10816.1|10810.1|0
1656905700000|2022-07-04 03:35:00|10817.1|10811.1|10821.7|10815.7|10823.6|10817.6|10817.1|10811.1|0
1656906000000|2022-07-04 03:40:00|10819.9|10813.9|10821.7|10815.7|10823.6|10817.6|10819.9|10813.9|0
1656906300000|2022-07-04 03:45:00|10820.8|10814.8|10821.7|10815.7|10825.5|10819.5|10820.8|10814.8|0
1656906600000|2022-07-04 03:50:00|10821.8|10815.8|10821.8|10815.8|10823.6|10817.6|10819.9|10813.9|0
1656906900000|2022-07-04 03:55:00|10821.7|10815.7|10819.9|10813.9|10821.8|10815.8|10818.1|10812.1|0
1656907200000|2022-07-04 04:00:00|10819.4|10813.4|10815.7|10809.7|10821.3|10815.3|10815.7|10809.7|0
1656907500000|2022-07-04 04:05:00|10815.6|10809.6|10817.5|10811.5|10819.4|10813.4|10815.6|10809.6|0
1656907800000|2022-07-04 04:10:00|10817.4|10811.4|10817.4|10811.4|10817.5|10811.5|10816.5|10810.5|0
1656908100000|2022-07-04 04:15:00|10816.1|10810.1|10817|10811|10817.9|10811.9|10816.1|10810.1|0
1656908400000|2022-07-04 04:20:00|10816.1|10810.1|10816.1|10810.1|10817|10811|10812.3|10806.3|0
1656908700000|2022-07-04 04:25:00|10817.9|10811.9|10816.1|10810.1|10817.9|10811.9|10816.1|10810.1|0
1656909000000|2022-07-04 04:30:00|10816|10810|10810.5|10804.5|10817|10811|10810.5|10804.5|0
1656909300000|2022-07-04 04:35:00|10811.5|10805.5|10808.7|10802.7|10811.5|10805.5|10808.7|10802.7|0
1656909600000|2022-07-04 04:40:00|10808.8|10802.8|10810.6|10804.6|10810.6|10804.6|10808.7|10802.7|0
1656909900000|2022-07-04 04:45:00|10809.7|10803.7|10807.4|10801.4|10809.7|10803.7|10807.3|10801.3|0
1656910200000|2022-07-04 04:50:00|10809.2|10803.2|10810.5|10804.5|10811.1|10805.1|10809.2|10803.2|0
1656910500000|2022-07-04 04:55:00|10810.4|10804.4|10812.3|10806.3|10812.3|10806.3|10810.4|10804.4|0
1656910800000|2022-07-04 05:00:00|10810.4|10804.4|10816|10810|10819.7|10813.7|10810.4|10804.4|0
1656911100000|2022-07-04 05:05:00|10815.9|10809.9|10812.2|10806.2|10817.9|10811.9|10812.2|10806.2|0
1656911400000|2022-07-04 05:10:00|10812.3|10806.3|10813.7|10807.7|10815.6|10809.6|10811.8|10805.8|0
1656911700000|2022-07-04 05:15:00|10815.5|10809.5|10814.6|10808.6|10815.5|10809.5|10811.8|10805.8|0
1656912000000|2022-07-04 05:20:00|10815.5|10809.5|10815.6|10809.6|10817.5|10811.5|10813.8|10807.8|0
1656912300000|2022-07-04 05:25:00|10814.7|10808.7|10815.6|10809.6|10815.6|10809.6|10813.7|10807.7|0
1656912600000|2022-07-04 05:30:00|10815.7|10809.7|10819.4|10813.4|10819.4|10813.4|10815.6|10809.6|0
1656912900000|2022-07-04 05:35:00|10819.3|10813.3|10819.6|10813.6|10823.4|10817.4|10819.3|10813.3|0
1656913200000|2022-07-04 05:40:00|10821.5|10815.5|10821.4|10815.4|10821.5|10815.5|10819.6|10813.6|0
1656913500000|2022-07-04 05:45:00|10820.5|10814.5|10823.3|10817.3|10825.1|10819.1|10819.6|10813.6|0
1656913800000|2022-07-04 05:50:00|10822.4|10816.4|10823.4|10817.4|10823.4|10817.4|10821.5|10815.5|0
1656914100000|2022-07-04 05:55:00|10825.3|10819.3|10828.9|10822.9|10830.7|10824.7|10823.4|10817.4|0
1656914400000|2022-07-04 06:00:00|10824|10822|10826|10824|10833.5|10831.5|10819|10817|44
1656914700000|2022-07-04 06:05:00|10826.5|10824.5|10829|10827|10831.5|10829.5|10820.5|10818.5|34
1656915000000|2022-07-04 06:10:00|10828|10826|10829.5|10827.5|10837|10835|10826.5|10824.5|35
1656915300000|2022-07-04 06:15:00|10830|10828|10842|10840|10844|10842|10829.5|10827.5|37
1656915600000|2022-07-04 06:20:00|10843|10841|10839.5|10837.5|10846|10844|10838.5|10836.5|24
1656915900000|2022-07-04 06:25:00|10840.5|10838.5|10844.5|10842.5|10846.5|10844.5|10840|10838|26
1656916200000|2022-07-04 06:30:00|10840.5|10838.5|10829|10827|10840.5|10838.5|10827|10825|172
1656916500000|2022-07-04 06:35:00|10829.5|10827.5|10827.5|10825.5|10833|10831|10826.5|10824.5|28
1656916800000|2022-07-04 06:40:00|10825.5|10823.5|10826.5|10824.5|10826.5|10824.5|10816|10814|59
1656917100000|2022-07-04 06:45:00|10827.5|10825.5|10823|10821|10829|10827|10823|10821|22
1656917400000|2022-07-04 06:50:00|10822.5|10820.5|10818.5|10816.5|10825.5|10823.5|10814|10812|41
1656917700000|2022-07-04 06:55:00|10818|10816|10822|10820|10822.5|10820.5|10808.5|10806.5|97
1656918000000|2022-07-04 07:00:00|10821|10819|10834.5|10832.5|10847.5|10845.5|10812|10810|828
1656918300000|2022-07-04 07:05:00|10833.5|10831.5|10848|10846|10857.5|10855.5|10829.5|10827.5|277
1656918600000|2022-07-04 07:10:00|10848.5|10846.5|10848.5|10846.5|10862.5|10860.5|10842.5|10840.5|377
1656918900000|2022-07-04 07:15:00|10848|10846|10852.5|10850.5|10861|10859|10838.5|10836.5|299
1656919200000|2022-07-04 07:20:00|10853|10851|10855.5|10853.5|10857|10855|10842.5|10840.5|264
1656919500000|2022-07-04 07:25:00|10856|10854|10865|10863|10868|10866|10847.5|10845.5|296
1656919800000|2022-07-04 07:30:00|10864.5|10862.5|10853|10851|10875|10873|10852|10850|389
1656920100000|2022-07-04 07:35:00|10853.5|10851.5|10862.5|10860.5|10866.5|10864.5|10853|10851|222
1656920400000|2022-07-04 07:40:00|10862|10860|10854.5|10852.5|10866.5|10864.5|10853|10851|117
1656920700000|2022-07-04 07:45:00|10854|10852|10849.5|10847.5|10856|10854|10841|10839|189
1656921000000|2022-07-04 07:50:00|10850|10848|10851|10849|10853.5|10851.5|10845|10843|219
1656921300000|2022-07-04 07:55:00|10853|10851|10861.5|10859.5|10863.5|10861.5|10850|10848|160
1656921600000|2022-07-04 08:00:00|10859.5|10857.5|10873|10871|10877|10875|10858.5|10856.5|124
1656921900000|2022-07-04 08:05:00|10872.5|10870.5|10868.5|10866.5|10874|10872|10864|10862|158
1656922200000|2022-07-04 08:10:00|10866|10864|10883.5|10881.5|10885|10883|10866|10864|490
1656922500000|2022-07-04 08:15:00|10884|10882|10874.5|10872.5|10886.5|10884.5|10870.5|10868.5|145
1656922800000|2022-07-04 08:20:00|10875|10873|10865.5|10863.5|10875|10873|10862|10860|114
1656923100000|2022-07-04 08:25:00|10867.5|10865.5|10877.5|10875.5|10879|10877|10864|10862|78
1656923400000|2022-07-04 08:30:00|10877|10875|10874.5|10872.5|10882.5|10880.5|10873.5|10871.5|123
1656923700000|2022-07-04 08:35:00|10874|10872|10877.5|10875.5|10880.5|10878.5|10870.5|10868.5|95
1656924000000|2022-07-04 08:40:00|10877|10875|10871|10869|10879|10877|10870.5|10868.5|59
1656924300000|2022-07-04 08:45:00|10871.5|10869.5|10883|10881|10886|10884|10866|10864|82
1656924600000|2022-07-04 08:50:00|10882.5|10880.5|10887.5|10885.5|10888.5|10886.5|10882|10880|149
1656924900000|2022-07-04 08:55:00|10887|10885|10886|10884|10889|10887|10883.5|10881.5|89
1656925200000|2022-07-04 09:00:00|10885.5|10883.5|10880|10878|10889.5|10887.5|10880|10878|144
1656925500000|2022-07-04 09:05:00|10879.5|10877.5|10884.5|10882.5|10888|10886|10875|10873|197
1656925800000|2022-07-04 09:10:00|10885|10883|10894|10892|10896|10894|10884|10882|176
1656926100000|2022-07-04 09:15:00|10893.5|10891.5|10895|10893|10900|10898|10893|10891|143
1656926400000|2022-07-04 09:20:00|10894|10892|10895|10893|10897|10895|10890.5|10888.5|112
1656926700000|2022-07-04 09:25:00|10896|10894|10900|10898|10901.5|10899.5|10892|10890|91
1656927000000|2022-07-04 09:30:00|10900.5|10898.5|10893.5|10891.5|10918.5|10916.5|10893.5|10891.5|969
1656927300000|2022-07-04 09:35:00|10893|10891|10902|10900|10903|10901|10890.5|10888.5|147
1656927600000|2022-07-04 09:40:00|10901.5|10899.5|10900.5|10898.5|10904|10902|10898|10896|109
1656927900000|2022-07-04 09:45:00|10901.5|10899.5|10903.5|10901.5|10908.5|10906.5|10901.5|10899.5|173
1656928200000|2022-07-04 09:50:00|10902|10900|10913|10911|10915|10913|10900.5|10898.5|216
1656928500000|2022-07-04 09:55:00|10913.5|10911.5|10916|10914|10916|10914|10904|10902|159
1656928800000|2022-07-04 10:00:00|10915.5|10913.5|10902.5|10900.5|10919|10917|10899.5|10897.5|443
1656929100000|2022-07-04 10:05:00|10903|10901|10900|10898|10906|10904|10896|10894|133
1656929400000|2022-07-04 10:10:00|10899.5|10897.5|10901.5|10899.5|10901.5|10899.5|10895.5|10893.5|105
1656929700000|2022-07-04 10:15:00|10901|10899|10899.5|10897.5|10904.5|10902.5|10897.5|10895.5|102
1656930000000|2022-07-04 10:20:00|10898.5|10896.5|10906.5|10904.5|10906.5|10904.5|10895.5|10893.5|71
1656930300000|2022-07-04 10:25:00|10907|10905|10912.5|10910.5|10913.5|10911.5|10904.5|10902.5|67
1656930600000|2022-07-04 10:30:00|10912|10910|10902.5|10900.5|10913.5|10911.5|10902.5|10900.5|102
1656930900000|2022-07-04 10:35:00|10903.5|10901.5|10903.5|10901.5|10904.5|10902.5|10901.5|10899.5|49
1656931200000|2022-07-04 10:40:00|10904|10902|10903|10901|10906.5|10904.5|10901.5|10899.5|81
1656931500000|2022-07-04 10:45:00|10903.5|10901.5|10902|10900|10905|10903|10900.5|10898.5|58
1656931800000|2022-07-04 10:50:00|10901.5|10899.5|10894.5|10892.5|10903.5|10901.5|10893.5|10891.5|130
1656932100000|2022-07-04 10:55:00|10894|10892|10894|10892|10895.5|10893.5|10891|10889|139
1656932400000|2022-07-04 11:00:00|10893|10891|10895.5|10893.5|10897|10895|10893|10891|364
1656932700000|2022-07-04 11:05:00|10895|10893|10899|10897|10899|10897|10894.5|10892.5|285
1656933000000|2022-07-04 11:10:00|10899.5|10897.5|10894|10892|10901|10899|10892|10890|184
1656933300000|2022-07-04 11:15:00|10894.5|10892.5|10896.5|10894.5|10897|10895|10887.5|10885.5|97
1656933600000|2022-07-04 11:20:00|10896|10894|10891|10889|10898|10896|10891|10889|80
1656933900000|2022-07-04 11:25:00|10890.5|10888.5|10901|10899|10901|10899|10889|10887|79
1656934200000|2022-07-04 11:30:00|10901.5|10899.5|10900|10898|10905.5|10903.5|10900|10898|43
1656934500000|2022-07-04 11:35:00|10900.5|10898.5|10896|10894|10901|10899|10895|10893|38
1656934800000|2022-07-04 11:40:00|10895.5|10893.5|10900|10898|10904|10902|10894|10892|135
1656935100000|2022-07-04 11:45:00|10899.5|10897.5|10898|10896|10900|10898|10895|10893|67
1656935400000|2022-07-04 11:50:00|10899|10897|10889|10887|10900|10898|10889|10887|104
1656935700000|2022-07-04 11:55:00|10889.5|10887.5|10893|10891|10898|10896|10889|10887|121
1656936000000|2022-07-04 12:00:00|10893.5|10891.5|10897|10895|10897|10895|10891.5|10889.5|73
1656936300000|2022-07-04 12:05:00|10896.5|10894.5|10896|10894|10898|10896|10892|10890|135
1656936600000|2022-07-04 12:10:00|10895.5|10893.5|10894|10892|10896|10894|10889.5|10887.5|105
1656936900000|2022-07-04 12:15:00|10894.5|10892.5|10892.5|10890.5|10895.5|10893.5|10891.5|10889.5|58
1656937200000|2022-07-04 12:20:00|10893|10891|10894.5|10892.5|10895|10893|10891|10889|132
1656937500000|2022-07-04 12:25:00|10894|10892|10898|10896|10898|10896|10890.5|10888.5|59
1656937800000|2022-07-04 12:30:00|10897.5|10895.5|10900|10898|10901|10899|10897|10895|54
1656938100000|2022-07-04 12:35:00|10899.5|10897.5|10902|10900|10902.5|10900.5|10898.5|10896.5|59
1656938400000|2022-07-04 12:40:00|10902.5|10900.5|10909.5|10907.5|10910|10908|10902|10900|52
1656938700000|2022-07-04 12:45:00|10910|10908|10907.5|10905.5|10913|10911|10907.5|10905.5|50
1656939000000|2022-07-04 12:50:00|10908|10906|10914.5|10912.5|10918|10916|10907.5|10905.5|200
1656939300000|2022-07-04 12:55:00|10914|10912|10912|10910|10916.5|10914.5|10911|10909|68
1656939600000|2022-07-04 13:00:00|10911.5|10909.5|10906.5|10904.5|10913.5|10911.5|10906.5|10904.5|75
1656939900000|2022-07-04 13:05:00|10907|10905|10909|10907|10909|10907|10902|10900|78
1656940200000|2022-07-04 13:10:00|10909.5|10907.5|10911.3|10909.3|10914.3|10912.3|10909|10907|71
1656940500000|2022-07-04 13:15:00|10911.8|10909.8|10905.8|10903.8|10912.3|10910.3|10903.8|10901.8|81
1656940800000|2022-07-04 13:20:00|10905.3|10903.3|10904.3|10902.3|10906.3|10904.3|10901.8|10899.8|51
1656941100000|2022-07-04 13:25:00|10904.8|10902.8|10896.3|10894.3|10905.3|10903.3|10895.3|10893.3|128
1656941400000|2022-07-04 13:30:00|10895.8|10893.8|10894.3|10892.3|10899.3|10897.3|10889.8|10887.8|181
1656941700000|2022-07-04 13:35:00|10895.3|10893.3|10893.8|10891.8|10897.3|10895.3|10892.3|10890.3|110
1656942000000|2022-07-04 13:40:00|10894.3|10892.3|10894.8|10892.8|10896.3|10894.3|10887.8|10885.8|230
1656942300000|2022-07-04 13:45:00|10894.3|10892.3|10895.8|10893.8|10899.3|10897.3|10894.3|10892.3|98
1656942600000|2022-07-04 13:50:00|10895.3|10893.3|10892.3|10890.3|10897.3|10895.3|10888.8|10886.8|78
1656942900000|2022-07-04 13:55:00|10891.8|10889.8|10893.3|10891.3|10896.8|10894.8|10889.3|10887.3|70
1656943200000|2022-07-04 14:00:00|10892.8|10890.8|10884.3|10882.3|10893.3|10891.3|10881.8|10879.8|577
1656943500000|2022-07-04 14:05:00|10884.8|10882.8|10879.8|10877.8|10885.3|10883.3|10873.3|10871.3|210
1656943800000|2022-07-04 14:10:00|10879.6|10877.6|10877.1|10875.1|10883.1|10881.1|10875.6|10873.6|104
1656944100000|2022-07-04 14:15:00|10877.6|10875.6|10875.1|10873.1|10879.6|10877.6|10874.1|10872.1|220
1656944400000|2022-07-04 14:20:00|10874.6|10872.6|10870.6|10868.6|10875.6|10873.6|10869.1|10867.1|75
1656944700000|2022-07-04 14:25:00|10870.1|10868.1|10873.6|10871.6|10874.1|10872.1|10867.6|10865.6|140
1656945000000|2022-07-04 14:30:00|10873.1|10871.1|10875.1|10873.1|10876.1|10874.1|10867.1|10865.1|190
1656945300000|2022-07-04 14:35:00|10875.6|10873.6|10874.1|10872.1|10876.1|10874.1|10870.6|10868.6|130
1656945600000|2022-07-04 14:40:00|10874.6|10872.6|10880.1|10878.1|10880.1|10878.1|10872.6|10870.6|97
1656945900000|2022-07-04 14:45:00|10879.6|10877.6|10879.1|10877.1|10881.1|10879.1|10876.1|10874.1|215
1656946200000|2022-07-04 14:50:00|10879.6|10877.6|10885.1|10883.1|10887.1|10885.1|10878.1|10876.1|96
1656946500000|2022-07-04 14:55:00|10884.6|10882.6|10888.6|10886.6|10890.1|10888.1|10884.1|10882.1|81
1656946800000|2022-07-04 15:00:00|10888.1|10886.1|10887.1|10885.1|10890.6|10888.6|10886.1|10884.1|158
1656947100000|2022-07-04 15:05:00|10886.6|10884.6|10883.1|10881.1|10887.1|10885.1|10882.1|10880.1|153
1656947400000|2022-07-04 15:10:00|10882.6|10880.6|10884.6|10882.6|10886.1|10884.1|10881.1|10879.1|179
1656947700000|2022-07-04 15:15:00|10884.1|10882.1|10879.6|10877.6|10888.1|10886.1|10877.6|10875.6|1019
1656948000000|2022-07-04 15:20:00|10880.1|10878.1|10881.1|10879.1|10882.1|10880.1|10879.1|10877.1|707
1656948300000|2022-07-04 15:25:00|10881.6|10879.6|10885.1|10883.1|10885.1|10883.1|10874.1|10872.1|1032
1656948600000|2022-07-04 15:30:00|10884.6|10882.6|10874.1|10872.1|10885.1|10883.1|10867.6|10865.6|808
1656948900000|2022-07-04 15:35:00|10874.6|10872.6|10864.6|10862.6|10875.6|10873.6|10860.1|10858.1|121
1656949200000|2022-07-04 15:40:00|10864.1|10862.1|10864.1|10862.1|10869.1|10867.1|10861.6|10859.6|328
1656949500000|2022-07-04 15:45:00|10863.6|10861.6|10864.6|10862.6|10868.1|10866.1|10863.6|10861.6|12
1656949800000|2022-07-04 15:50:00|10865.1|10863.1|10867.1|10865.1|10867.6|10865.6|10864.6|10862.6|19
1656950100000|2022-07-04 15:55:00|10866.6|10864.6|10859.6|10857.6|10866.6|10864.6|10855.6|10853.6|24
1656950400000|2022-07-04 16:00:00|10859.1|10857.1|10858.6|10856.6|10859.6|10857.6|10853.6|10851.6|16
1656950700000|2022-07-04 16:05:00|10859.1|10857.1|10861.6|10859.6|10862.1|10860.1|10857.6|10855.6|21
1656951000000|2022-07-04 16:10:00|10862.1|10860.1|10861.6|10859.6|10862.1|10860.1|10860.6|10858.6|8
1656951300000|2022-07-04 16:15:00|10861.1|10859.1|10859.1|10857.1|10861.1|10859.1|10854.6|10852.6|35
1656951600000|2022-07-04 16:20:00|10859.6|10857.6|10855.6|10853.6|10860.1|10858.1|10855.6|10853.6|13
1656951900000|2022-07-04 16:25:00|10854.6|10852.6|10860.6|10858.6|10861.6|10859.6|10854.1|10852.1|15
1656952200000|2022-07-04 16:30:00|10861.1|10859.1|10854.6|10852.6|10861.6|10859.6|10854.1|10852.1|8
1656952500000|2022-07-04 16:35:00|10854.1|10852.1|10858.6|10856.6|10860.1|10858.1|10854.1|10852.1|6
1656952800000|2022-07-04 16:40:00|10858.1|10856.1|10858.1|10856.1|10861.1|10859.1|10857.1|10855.1|6
1656953100000|2022-07-04 16:45:00|10858.6|10856.6|10856.1|10854.1|10859.6|10857.6|10854.1|10852.1|15
1656953400000|2022-07-04 16:50:00|10856.6|10854.6|10855.6|10853.6|10857.6|10855.6|10854.1|10852.1|11
1656953700000|2022-07-04 16:55:00|10855.1|10853.1|10851.1|10849.1|10855.1|10853.1|10851.1|10849.1|25
1656954000000|2022-07-04 17:00:00|10851.6|10849.6|10851.6|10849.6|10852.1|10850.1|10850.6|10848.6|0
1656954300000|2022-07-04 17:05:00|10850.6|10848.6|10851.1|10849.1|10851.1|10849.1|10850.6|10848.6|0
1656954600000|2022-07-04 17:10:00|10850.6|10848.6|10846.1|10844.1|10851.1|10849.1|10846.1|10844.1|5
1656954900000|2022-07-04 17:15:00|10846.6|10844.6|10847.6|10845.6|10848.1|10846.1|10846.6|10844.6|1
1656955500000|2022-07-04 17:25:00|10848.6|10846.6|10848.6|10846.6|10849.1|10847.1|10848.6|10846.6|7
1656955800000|2022-07-04 17:30:00|10849.1|10847.1|10849.6|10847.6|10849.6|10847.6|10849.1|10847.1|0
1656956100000|2022-07-04 17:35:00|10847.1|10845.1|10847.6|10845.6|10847.6|10845.6|10847.1|10845.1|1
1656956400000|2022-07-04 17:40:00|10849.1|10847.1|10848.6|10846.6|10852.6|10850.6|10848.6|10846.6|4
1656956700000|2022-07-04 17:45:00|10848.1|10846.1|10850.6|10848.6|10850.6|10848.6|10848.1|10846.1|0
1656957300000|2022-07-04 17:55:00|10850.1|10848.1|10849.6|10847.6|10852.1|10850.1|10849.1|10847.1|2
1656957600000|2022-07-04 18:00:00|||||||||1
1656957900000|2022-07-04 18:05:00|10850.1|10848.1|10849.1|10847.1|10850.1|10848.1|10849.1|10847.1|0
1656958200000|2022-07-04 18:10:00|10849.6|10847.6|10849.6|10847.6|10850.6|10848.6|10849.6|10847.6|0
1656958500000|2022-07-04 18:15:00|10850.6|10848.6|10849.6|10847.6|10850.6|10848.6|10849.6|10847.6|0
1656958800000|2022-07-04 18:20:00|10850.6|10848.6|10849.6|10847.6|10850.6|10848.6|10849.6|10847.6|0
1656959100000|2022-07-04 18:25:00|10850.6|10848.6|10849.1|10847.1|10850.6|10848.6|10849.1|10847.1|0
1656959700000|2022-07-04 18:35:00|10849.6|10847.6|10849.1|10847.1|10849.6|10847.6|10849.1|10847.1|0
1656960000000|2022-07-04 18:40:00|10849.6|10847.6|10849.1|10847.1|10849.6|10847.6|10849.1|10847.1|0
1656960300000|2022-07-04 18:45:00|10849.6|10847.6|10849.1|10847.1|10849.6|10847.6|10849.1|10847.1|0
1656960600000|2022-07-04 18:50:00|10849.6|10847.6|10849.1|10847.1|10849.6|10847.6|10849.1|10847.1|0
1656960900000|2022-07-04 18:55:00|10849.6|10847.6|10849.1|10847.1|10849.6|10847.6|10849.1|10847.1|0
1656961200000|2022-07-04 19:00:00|10849.6|10847.6|10848.6|10846.6|10849.6|10847.6|10848.6|10846.6|0
1656961500000|2022-07-04 19:05:00|10849.1|10847.1|10849.6|10847.6|10849.6|10847.6|10849.1|10847.1|1
1656961800000|2022-07-04 19:10:00|10850.1|10848.1|10848.6|10846.6|10850.1|10848.1|10848.1|10846.1|2
1656962100000|2022-07-04 19:15:00|10849.6|10847.6|10849.1|10847.1|10849.6|10847.6|10849.1|10847.1|0
1656962400000|2022-07-04 19:20:00|10849.6|10847.6|10853.6|10851.6|10854.1|10852.1|10849.6|10847.6|5
1656962700000|2022-07-04 19:25:00|10853.1|10851.1|10855.1|10853.1|10858.6|10856.6|10852.1|10850.1|7
1656963000000|2022-07-04 19:30:00|10855.6|10853.6|10858.1|10856.1|10859.6|10857.6|10855.6|10853.6|3
1656963300000|2022-07-04 19:35:00|10857.6|10855.6|10858.1|10856.1|10858.1|10856.1|10857.6|10855.6|0
1656963600000|2022-07-04 19:40:00|10858.6|10856.6|10859.1|10857.1|10859.1|10857.1|10858.1|10856.1|4
1656963900000|2022-07-04 19:45:00|10860.1|10858.1|10860.6|10858.6|10862.1|10860.1|10860.1|10858.1|3
1656964200000|2022-07-04 19:50:00|10861.1|10859.1|10850.6|10848.6|10861.1|10859.1|10848.1|10846.1|17
1656964500000|2022-07-04 19:55:00|10851.6|10849.6|10858.1|10852.1|10858.1|10854.1|10850.6|10848.6|2
1656964800000|2022-07-04 20:00:00|10858|10852|10856.2|10850.2|10858|10852|10856.2|10850.2|1000
1656968100000|2022-07-04 20:55:00|10858.1|10852.1|10858.1|10852.1|10858.1|10852.1|10858.1|10852.1|0
1656968400000|2022-07-04 21:00:00|10856.2|10850.2|10856.2|10850.2|10856.2|10850.2|10856.2|10850.2|0
1656968700000|2022-07-04 21:05:00|10858.1|10852.1|10858|10852|10858.1|10852.1|10858|10852|0
1656972000000|2022-07-04 22:00:00|10858.1|10852.1|10866.8|10860.8|10867.1|10861.1|10856.1|10850.1|0
1656972300000|2022-07-04 22:05:00|10866.9|10860.9|10869.4|10863.4|10870.6|10864.6|10866.4|10860.4|0
1656972600000|2022-07-04 22:10:00|10869.8|10863.8|10872.5|10866.5|10873.8|10867.8|10869|10863|0
1656972900000|2022-07-04 22:15:00|10872.4|10866.4|10873|10867|10873|10867|10871.7|10865.7|0
1656973200000|2022-07-04 22:20:00|10873.4|10867.4|10873|10867|10875.3|10869.3|10871.7|10865.7|0
1656973500000|2022-07-04 22:25:00|10873.4|10867.4|10872.1|10866.1|10873.4|10867.4|10871.7|10865.7|0
1656973800000|2022-07-04 22:30:00|10871.7|10865.7|10875.3|10869.3|10877.9|10871.9|10871.7|10865.7|0
1656974100000|2022-07-04 22:35:00|10874.9|10868.9|10875.5|10869.5|10876.1|10870.1|10872.5|10866.5|0
1656974400000|2022-07-04 22:40:00|10875.7|10869.7|10882.1|10876.1|10882.1|10876.1|10875.3|10869.3|0
1656974700000|2022-07-04 22:45:00|10881.9|10875.9|10881.7|10875.7|10882.9|10876.9|10879.2|10873.2|0
1656975000000|2022-07-04 22:50:00|10881.5|10875.5|10883.4|10877.4|10883.4|10877.4|10880.4|10874.4|0
1656975300000|2022-07-04 22:55:00|10883.6|10877.6|10886.2|10880.2|10888.3|10882.3|10883.2|10877.2|0
1656975600000|2022-07-04 23:00:00|10886.6|10880.6|10896.9|10890.9|10897.4|10891.4|10886.6|10880.6|0
1656975900000|2022-07-04 23:05:00|10896.7|10890.7|10913.2|10907.2|10922.3|10916.3|10896.7|10890.7|0
1656976200000|2022-07-04 23:10:00|10914.7|10908.7|10914.7|10908.7|10915.1|10909.1|10911.7|10905.7|0
1656976500000|2022-07-04 23:15:00|10914.5|10908.5|10914.1|10908.1|10915.4|10909.4|10910.3|10904.3|0
1656976800000|2022-07-04 23:20:00|10913.9|10907.9|10915|10909|10917.9|10911.9|10913.3|10907.3|0
1656977100000|2022-07-04 23:25:00|10915.1|10909.1|10908.5|10902.5|10916.2|10910.2|10906.6|10900.6|0
1656977400000|2022-07-04 23:30:00|10908.7|10902.7|10905.9|10899.9|10909.1|10903.1|10905.5|10899.5|0
1656977700000|2022-07-04 23:35:00|10906.3|10900.3|10908.4|10902.4|10909.3|10903.3|10905.5|10899.5|0
1656978000000|2022-07-04 23:40:00|10908|10902|10905.9|10899.9|10910.3|10904.3|10905.5|10899.5|0
1656978300000|2022-07-04 23:45:00|10904.8|10898.8|10901.8|10895.8|10905|10899|10899.2|10893.2|0
1656978600000|2022-07-04 23:50:00|10902|10896|10900.2|10894.2|10902.2|10896.2|10898.1|10892.1|0
1656978900000|2022-07-04 23:55:00|10900|10894|10900.4|10894.4|10900.8|10894.8|10898.7|10892.7|0
1656979200000|2022-07-05 00:00:00|10900.6|10894.6|10893.5|10887.5|10900.6|10894.6|10892.8|10886.8|0
1656979500000|2022-07-05 00:05:00|10893.3|10887.3|10896.9|10890.9|10898.8|10892.8|10893.3|10887.3|0
1656979800000|2022-07-05 00:10:00|10896.7|10890.7|10898.4|10892.4|10901|10895|10893.4|10887.4|0
1656980100000|2022-07-05 00:15:00|10898.1|10892.1|10909.6|10903.6|10913.3|10907.3|10897.7|10891.7|0
1656980400000|2022-07-05 00:20:00|10907.8|10901.8|10903.9|10897.9|10911.4|10905.4|10903.9|10897.9|0
1656980700000|2022-07-05 00:25:00|10904|10898|10907.6|10901.6|10907.6|10901.6|10903.9|10897.9|0
1656981000000|2022-07-05 00:30:00|10909.4|10903.4|10911.3|10905.3|10913.1|10907.1|10907.6|10901.6|0
1656981300000|2022-07-05 00:35:00|10911.2|10905.2|10913.1|10907.1|10915|10909|10909.4|10903.4|0
1656981600000|2022-07-05 00:40:00|10912.2|10906.2|10915|10909|10915|10909|10911.2|10905.2|0
1656981900000|2022-07-05 00:45:00|10915.9|10909.9|10918.6|10912.6|10920.6|10914.6|10914.9|10908.9|0
1656982200000|2022-07-05 00:50:00|10919.5|10913.5|10920.5|10914.5|10924.2|10918.2|10918.6|10912.6|0
1656982500000|2022-07-05 00:55:00|10922.3|10916.3|10920.2|10914.2|10922.3|10916.3|10920.1|10914.1|0
1656982800000|2022-07-05 01:00:00|10922|10916|10916.4|10910.4|10923.9|10917.9|10916.4|10910.4|0
1656983100000|2022-07-05 01:05:00|10917.3|10911.3|10912.7|10906.7|10919.3|10913.3|10910.8|10904.8|0
1656983400000|2022-07-05 01:10:00|10911.7|10905.7|10910.8|10904.8|10912.7|10906.7|10908.9|10902.9|0
1656983700000|2022-07-05 01:15:00|10912.6|10906.6|10914.4|10908.4|10916.3|10910.3|10908.9|10902.9|0
1656984000000|2022-07-05 01:20:00|10913.5|10907.5|10910.7|10904.7|10914.5|10908.5|10907|10901|0
1656984300000|2022-07-05 01:25:00|10912.5|10906.5|10910.7|10904.7|10912.5|10906.5|10908.8|10902.8|0
1656984600000|2022-07-05 01:30:00|10912.5|10906.5|10912.6|10906.6|10916.4|10910.4|10908.9|10902.9|0
1656984900000|2022-07-05 01:35:00|10910.8|10904.8|10916.4|10910.4|10918.2|10912.2|10910.7|10904.7|0
1656985200000|2022-07-05 01:40:00|10917.3|10911.3|10923.8|10917.8|10923.9|10917.9|10917.3|10911.3|0
1656985500000|2022-07-05 01:45:00|10923.9|10917.9|10920.1|10914.1|10925.7|10919.7|10919.2|10913.2|0
1656985800000|2022-07-05 01:50:00|10921.9|10915.9|10916.4|10910.4|10922|10916|10916.4|10910.4|0
1656986100000|2022-07-05 01:55:00|10916.5|10910.5|10924|10918|10924|10918|10916.4|10910.4|0
1656986400000|2022-07-05 02:00:00|10923|10917|10925.8|10919.8|10925.8|10919.8|10922.1|10916.1|0
1656986700000|2022-07-05 02:05:00|10923.9|10917.9|10922|10916|10923.9|10917.9|10920.2|10914.2|0
1656987000000|2022-07-05 02:10:00|10921.1|10915.1|10920|10914|10922.1|10916.1|10920|10914|0
1656987300000|2022-07-05 02:15:00|10919.1|10913.1|10920|10914|10921.8|10915.8|10919.1|10913.1|0
1656987600000|2022-07-05 02:20:00|10921.8|10915.8|10916.2|10910.2|10921.8|10915.8|10916.2|10910.2|0
1656987900000|2022-07-05 02:25:00|10916.3|10910.3|10912.5|10906.5|10916.3|10910.3|10912.4|10906.4|0
1656988200000|2022-07-05 02:30:00|10912.4|10906.4|10905.1|10899.1|10914.3|10908.3|10905|10899|0
1656988500000|2022-07-05 02:35:00|10905|10899|10905|10899|10908.8|10902.8|10903.2|10897.2|0
1656988800000|2022-07-05 02:40:00|10904.1|10898.1|10908.8|10902.8|10910.7|10904.7|10904.1|10898.1|0
1656989100000|2022-07-05 02:45:00|10907.9|10901.9|10903.2|10897.2|10910.7|10904.7|10903.2|10897.2|0
1656989400000|2022-07-05 02:50:00|10905|10899|10903.2|10897.2|10906.9|10900.9|10903.2|10897.2|0
1656989700000|2022-07-05 02:55:00|10901.4|10895.4|10899.2|10893.2|10901.4|10895.4|10897.3|10891.3|0
1656990000000|2022-07-05 03:00:00|10901.1|10895.1|10904.8|10898.8|10906.7|10900.7|10899.2|10893.2|0
1656990300000|2022-07-05 03:05:00|10903|10897|10901.1|10895.1|10904.8|10898.8|10897.4|10891.4|0
1656990600000|2022-07-05 03:10:00|10902|10896|10902.9|10896.9|10903|10897|10899.2|10893.2|0
1656990900000|2022-07-05 03:15:00|10901.1|10895.1|10908.8|10902.8|10908.8|10902.8|10901.1|10895.1|0
1656991200000|2022-07-05 03:20:00|10907.9|10901.9|10906.9|10900.9|10910.6|10904.6|10905.1|10899.1|0
1656991500000|2022-07-05 03:25:00|10906|10900|10908.7|10902.7|10908.7|10902.7|10905|10899|0
1656991800000|2022-07-05 03:30:00|10908.8|10902.8|10906.9|10900.9|10910.6|10904.6|10905|10899|0
1656992100000|2022-07-05 03:35:00|10907.9|10901.9|10906.9|10900.9|10910.7|10904.7|10906.9|10900.9|0
1656992400000|2022-07-05 03:40:00|10905.1|10899.1|10905|10899|10906.9|10900.9|10905|10899|0
1656992700000|2022-07-05 03:45:00|10903.2|10897.2|10905|10899|10906.9|10900.9|10903.1|10897.1|0
1656993000000|2022-07-05 03:50:00|10903.2|10897.2|10899.4|10893.4|10905|10899|10899.4|10893.4|0
1656993300000|2022-07-05 03:55:00|10901.2|10895.2|10899.3|10893.3|10901.2|10895.2|10898.4|10892.4|0
1656993600000|2022-07-05 04:00:00|10898.4|10892.4|10897.6|10891.6|10899.4|10893.4|10897.5|10891.5|0
1656993900000|2022-07-05 04:05:00|10897.5|10891.5|10897.6|10891.6|10899.4|10893.4|10895.7|10889.7|0
1656994200000|2022-07-05 04:10:00|10898.5|10892.5|10899.5|10893.5|10901.3|10895.3|10898.5|10892.5|0
1656994500000|2022-07-05 04:15:00|10900.4|10894.4|10899.5|10893.5|10901.4|10895.4|10897.6|10891.6|0
1656994800000|2022-07-05 04:20:00|10897.6|10891.6|10897.6|10891.6|10901.3|10895.3|10897.6|10891.6|0
1656995100000|2022-07-05 04:25:00|10899.4|10893.4|10903.2|10897.2|10903.2|10897.2|10899.4|10893.4|0
1656995400000|2022-07-05 04:30:00|10905|10899|10908.7|10902.7|10908.8|10902.8|10905|10899|0
1656995700000|2022-07-05 04:35:00|10908.8|10902.8|10907.2|10901.2|10910.6|10904.6|10907.1|10901.1|0
1656996000000|2022-07-05 04:40:00|10907.1|10901.1|10909|10903|10909|10903|10907.1|10901.1|0
1656996300000|2022-07-05 04:45:00|10907.2|10901.2|10907.2|10901.2|10909.1|10903.1|10906.2|10900.2|0
1656996600000|2022-07-05 04:50:00|10907.1|10901.1|10905.3|10899.3|10907.2|10901.2|10905.3|10899.3|0
1656996900000|2022-07-05 04:55:00|10907.2|10901.2|10909.1|10903.1|10909.1|10903.1|10907.2|10901.2|0
1656997200000|2022-07-05 05:00:00|10909|10903|10914.6|10908.6|10914.6|10908.6|10907.2|10901.2|0
1656997500000|2022-07-05 05:05:00|10912.8|10906.8|10913.7|10907.7|10914.7|10908.7|10910.9|10904.9|0
1656997800000|2022-07-05 05:10:00|10912.8|10906.8|10912.8|10906.8|10914.7|10908.7|10911|10905|0
1656998100000|2022-07-05 05:15:00|10911.9|10905.9|10910.8|10904.8|10912.8|10906.8|10908|10902|0
1656998400000|2022-07-05 05:20:00|10909.8|10903.8|10910.7|10904.7|10911.7|10905.7|10908.9|10902.9|0
1656998700000|2022-07-05 05:25:00|10911.7|10905.7|10910.8|10904.8|10912.6|10906.6|10908|10902|0
1656999000000|2022-07-05 05:30:00|10911.7|10905.7|10907.1|10901.1|10911.7|10905.7|10907.1|10901.1|0
1656999300000|2022-07-05 05:35:00|10909|10903|10901.5|10895.5|10909|10903|10901.5|10895.5|0
1656999600000|2022-07-05 05:40:00|10899.7|10893.7|10905.2|10899.2|10905.2|10899.2|10899.6|10893.6|0
1656999900000|2022-07-05 05:45:00|10906.2|10900.2|10909|10903|10910.9|10904.9|10905.2|10899.2|0
1657000200000|2022-07-05 05:50:00|10909.9|10903.9|10907.1|10901.1|10910.8|10904.8|10907.1|10901.1|0
1657000500000|2022-07-05 05:55:00|10906.2|10900.2|10907.1|10901.1|10908.9|10902.9|10905.2|10899.2|0
1657000800000|2022-07-05 06:00:00|10903.6|10901.6|10903.1|10901.1|10910.1|10908.1|10891.1|10889.1|105
1657001100000|2022-07-05 06:05:00|10902.6|10900.6|10904.1|10902.1|10906.1|10904.1|10897.1|10895.1|52
1657001400000|2022-07-05 06:10:00|10904.6|10902.6|10905.1|10903.1|10905.6|10903.6|10900.6|10898.6|19
1657001700000|2022-07-05 06:15:00|10905.6|10903.6|10916.6|10914.6|10918.1|10916.1|10905.1|10903.1|28
1657002000000|2022-07-05 06:20:00|10915.6|10913.6|10917.6|10915.6|10920.1|10918.1|10912.1|10910.1|60
1657002300000|2022-07-05 06:25:00|10916.1|10914.1|10912.6|10910.6|10919.1|10917.1|10912.1|10910.1|32
1657002600000|2022-07-05 06:30:00|10913.1|10911.1|10917.6|10915.6|10921.6|10919.6|10912.1|10910.1|65
1657002900000|2022-07-05 06:35:00|10918.1|10916.1|10928.1|10926.1|10932.6|10930.6|10918.1|10916.1|77
1657003200000|2022-07-05 06:40:00|10927.6|10925.6|10930.1|10928.1|10932.6|10930.6|10927.6|10925.6|26
1657003500000|2022-07-05 06:45:00|10928.6|10926.6|10910.1|10908.1|10930.6|10928.6|10909.6|10907.6|54
1657003800000|2022-07-05 06:50:00|10910.6|10908.6|10900.6|10898.6|10910.6|10908.6|10897.6|10895.6|25
1657004100000|2022-07-05 06:55:00|10900.1|10898.1|10908.6|10906.6|10911.1|10909.1|10898.6|10896.6|90
1657004400000|2022-07-05 07:00:00|10909.6|10907.6|10907.6|10905.6|10919.6|10917.6|10901.6|10899.6|746
1657004700000|2022-07-05 07:05:00|10907.1|10905.1|10898.6|10896.6|10907.1|10905.1|10892.6|10890.6|335
1657005000000|2022-07-05 07:10:00|10899.1|10897.1|10892.1|10890.1|10905.1|10903.1|10874.1|10872.1|441
1657005300000|2022-07-05 07:15:00|10891.6|10889.6|10900.6|10898.6|10903.1|10901.1|10886.1|10884.1|271
1657005600000|2022-07-05 07:20:00|10901.1|10899.1|10892.6|10890.6|10909.1|10907.1|10883.1|10881.1|232
1657005900000|2022-07-05 07:25:00|10893.1|10891.1|10895.1|10893.1|10903.1|10901.1|10889.1|10887.1|161
1657006200000|2022-07-05 07:30:00|10895.6|10893.6|10905.1|10903.1|10908.1|10906.1|10893.1|10891.1|227
1657006500000|2022-07-05 07:35:00|10905.6|10903.6|10881.6|10879.6|10906.1|10904.1|10881.1|10879.1|261
1657006800000|2022-07-05 07:40:00|10881.7|10879.7|10889.7|10887.7|10895.2|10893.2|10879.2|10877.2|151
1657007100000|2022-07-05 07:45:00|10889.2|10887.2|10898.7|10896.7|10901.2|10899.2|10887.7|10885.7|118
1657007400000|2022-07-05 07:50:00|10898.2|10896.2|10898.2|10896.2|10903.7|10901.7|10888.7|10886.7|202
1657007700000|2022-07-05 07:55:00|10897.7|10895.7|10889.2|10887.2|10903.7|10901.7|10888.2|10886.2|97
1657008000000|2022-07-05 08:00:00|10888.7|10886.7|10894.7|10892.7|10899.2|10897.2|10885.2|10883.2|175
1657008300000|2022-07-05 08:05:00|10894.2|10892.2|10881.7|10879.7|10900.2|10898.2|10879.2|10877.2|208
1657008600000|2022-07-05 08:10:00|10882.7|10880.7|10876.7|10874.7|10883.2|10881.2|10868.2|10866.2|258
1657008900000|2022-07-05 08:15:00|10876.2|10874.2|10868.2|10866.2|10880.7|10878.7|10868.2|10866.2|246
1657009200000|2022-07-05 08:20:00|10867.7|10865.7|10856.2|10854.2|10872.7|10870.7|10849.7|10847.7|283
1657009500000|2022-07-05 08:25:00|10854.7|10852.7|10846.7|10844.7|10856.2|10854.2|10839.7|10837.7|394
1657009800000|2022-07-05 08:30:00|10846.2|10844.2|10839.2|10837.2|10850.2|10848.2|10838.7|10836.7|528
1657010100000|2022-07-05 08:35:00|10838.7|10836.7|10820.2|10818.2|10840.2|10838.2|10815.7|10813.7|323
1657010400000|2022-07-05 08:40:00|10821.7|10819.7|10815.7|10813.7|10831.2|10829.2|10815.2|10813.2|272
1657010700000|2022-07-05 08:45:00|10813.7|10811.7|10811.7|10809.7|10816.7|10814.7|10806.7|10804.7|377
1657011000000|2022-07-05 08:50:00|10812.2|10810.2|10808.7|10806.7|10818.2|10816.2|10804.2|10802.2|243
1657011300000|2022-07-05 08:55:00|10808.2|10806.2|10799.7|10797.7|10809.2|10807.2|10798.7|10796.7|315
1657011600000|2022-07-05 09:00:00|10800.2|10798.2|10811.2|10809.2|10812.7|10810.7|10799.7|10797.7|214
1657011900000|2022-07-05 09:05:00|10811.7|10809.7|10798.7|10796.7|10815.2|10813.2|10796.7|10794.7|192
1657012200000|2022-07-05 09:10:00|10799.2|10797.2|10812.2|10810.2|10812.2|10810.2|10791.2|10789.2|229
1657012500000|2022-07-05 09:15:00|10811.7|10809.7|10803.2|10801.2|10819.2|10817.2|10803.2|10801.2|109
1657012800000|2022-07-05 09:20:00|10803.7|10801.7|10798.7|10796.7|10807.2|10805.2|10793.2|10791.2|143
1657013100000|2022-07-05 09:25:00|10798.2|10796.2|10795.2|10793.2|10799.7|10797.7|10788.2|10786.2|230
1657013400000|2022-07-05 09:30:00|10794.7|10792.7|10779.7|10777.7|10798.2|10796.2|10778.2|10776.2|245
1657013700000|2022-07-05 09:35:00|10780.2|10778.2|10800.2|10798.2|10802.2|10800.2|10778.2|10776.2|176
1657014000000|2022-07-05 09:40:00|10800.7|10798.7|10816.7|10814.7|10817.2|10815.2|10800.7|10798.7|169
1657014300000|2022-07-05 09:45:00|10816.2|10814.2|10805.7|10803.7|10817.2|10815.2|10800.2|10798.2|128
1657014600000|2022-07-05 09:50:00|10805.2|10803.2|10810.2|10808.2|10811.7|10809.7|10801.7|10799.7|148
1657014900000|2022-07-05 09:55:00|10810.7|10808.7|10819.7|10817.7|10822.7|10820.7|10808.7|10806.7|175
1657015200000|2022-07-05 10:00:00|10819.2|10817.2|10815.7|10813.7|10819.2|10817.2|10811.2|10809.2|129
1657015500000|2022-07-05 10:05:00|10815.2|10813.2|10821.7|10819.7|10821.7|10819.7|10811.7|10809.7|106
1657015800000|2022-07-05 10:10:00|10821.2|10819.2|10823.2|10821.2|10829.7|10827.7|10818.7|10816.7|288
1657016100000|2022-07-05 10:15:00|10822.7|10820.7|10817.7|10815.7|10826.2|10824.2|10817.7|10815.7|98
1657016400000|2022-07-05 10:20:00|10818.2|10816.2|10817.7|10815.7|10822.7|10820.7|10814.7|10812.7|82
1657016700000|2022-07-05 10:25:00|10818.2|10816.2|10815.2|10813.2|10820.7|10818.7|10810.7|10808.7|103
1657017000000|2022-07-05 10:30:00|10814.7|10812.7|10824.7|10822.7|10824.7|10822.7|10813.7|10811.7|606
1657017300000|2022-07-05 10:35:00|10825.2|10823.2|10821.7|10819.7|10825.2|10823.2|10820.7|10818.7|1575
1657017600000|2022-07-05 10:40:00|10821.2|10819.2|10821.2|10819.2|10823.7|10821.7|10815.2|10813.2|115
1657017900000|2022-07-05 10:45:00|10820.7|10818.7|10817.2|10815.2|10821.7|10819.7|10812.2|10810.2|109
1657018200000|2022-07-05 10:50:00|10817.7|10815.7|10827.7|10825.7|10828.7|10826.7|10817.7|10815.7|153
1657018500000|2022-07-05 10:55:00|10827.2|10825.2|10810.2|10808.2|10827.2|10825.2|10806.7|10804.7|97
1657018800000|2022-07-05 11:00:00|10812.2|10810.2|10815.2|10813.2|10815.7|10813.7|10808.7|10806.7|131
1657019100000|2022-07-05 11:05:00|10815.7|10813.7|10816.7|10814.7|10821.2|10819.2|10814.2|10812.2|85
1657019400000|2022-07-05 11:10:00|10817.2|10815.2|10820.2|10818.2|10826.7|10824.7|10817.2|10815.2|96
1657019700000|2022-07-05 11:15:00|10820.7|10818.7|10815.2|10813.2|10821.7|10819.7|10805.2|10803.2|170
1657020000000|2022-07-05 11:20:00|10815.7|10813.7|10823.7|10821.7|10823.7|10821.7|10814.2|10812.2|46
1657020300000|2022-07-05 11:25:00|10824.2|10822.2|10826.7|10824.7|10827.2|10825.2|10820.7|10818.7|59
1657020600000|2022-07-05 11:30:00|10826.2|10824.2|10824.2|10822.2|10831.2|10829.2|10822.2|10820.2|119
1657020900000|2022-07-05 11:35:00|10823.7|10821.7|10822.7|10820.7|10825.7|10823.7|10821.2|10819.2|89
1657021200000|2022-07-05 11:40:00|10822|10820|10821|10819|10824|10822|10816.5|10814.5|153
1657021500000|2022-07-05 11:45:00|10820.5|10818.5|10805|10803|10822|10820|10805|10803|130
1657021800000|2022-07-05 11:50:00|10804|10802|10796.5|10794.5|10810.5|10808.5|10796|10794|179
1657022100000|2022-07-05 11:55:00|10796|10794|10798|10796|10803|10801|10792|10790|157
1657022400000|2022-07-05 12:00:00|10798.5|10796.5|10767|10765|10799|10797|10767|10765|233
1657022700000|2022-07-05 12:05:00|10766.5|10764.5|10744|10742|10772.5|10770.5|10742|10740|515
1657023000000|2022-07-05 12:10:00|10744.5|10742.5|10733.5|10731.5|10747.5|10745.5|10728.5|10726.5|435
1657023300000|2022-07-05 12:15:00|10731.5|10729.5|10729.5|10727.5|10735|10733|10719|10717|402
1657023600000|2022-07-05 12:20:00|10729|10727|10729|10727|10734.5|10732.5|10716|10714|357
1657023900000|2022-07-05 12:25:00|10729.5|10727.5|10741.5|10739.5|10743|10741|10727|10725|306
1657024200000|2022-07-05 12:30:00|10740.5|10738.5|10732|10730|10742.5|10740.5|10729.5|10727.5|273
1657024500000|2022-07-05 12:35:00|10732.5|10730.5|10733|10731|10734.5|10732.5|10718.5|10716.5|282
1657024800000|2022-07-05 12:40:00|10732.5|10730.5|10739|10737|10741.5|10739.5|10731.5|10729.5|259
1657025100000|2022-07-05 12:45:00|10739.5|10737.5|10732.5|10730.5|10739.5|10737.5|10727|10725|189
1657025400000|2022-07-05 12:50:00|10733|10731|10722|10720|10734.5|10732.5|10718.5|10716.5|222
1657025700000|2022-07-05 12:55:00|10721.5|10719.5|10711|10709|10724.5|10722.5|10706|10704|346
1657026000000|2022-07-05 13:00:00|10712.5|10710.5|10719|10717|10719|10717|10705.5|10703.5|364
1657026300000|2022-07-05 13:05:00|10719.5|10717.5|10721|10719|10727|10725|10716|10714|174
1657026600000|2022-07-05 13:10:00|10720.5|10718.5|10731|10729|10734.5|10732.5|10720|10718|177
1657026900000|2022-07-05 13:15:00|10730.5|10728.5|10723|10721|10733.5|10731.5|10719.5|10717.5|234
1657027200000|2022-07-05 13:20:00|10723.5|10721.5|10719|10717|10725|10723|10716|10714|226
1657027500000|2022-07-05 13:25:00|10718.5|10716.5|10721|10719|10726.5|10724.5|10713|10711|232
1657027800000|2022-07-05 13:30:00|10725|10723|10728.5|10726.5|10736.5|10734.5|10711|10709|425
1657028100000|2022-07-05 13:35:00|10728|10726|10723.5|10721.5|10733|10731|10719.5|10717.5|239
1657028400000|2022-07-05 13:40:00|10724|10722|10725.5|10723.5|10737|10735|10721.5|10719.5|312
1657028700000|2022-07-05 13:45:00|10724|10722|10745.5|10743.5|10754|10752|10718.5|10716.5|311
1657029000000|2022-07-05 13:50:00|10746|10744|10744.5|10742.5|10749.5|10747.5|10736.5|10734.5|313
1657029300000|2022-07-05 13:55:00|10745|10743|10748|10746|10751.5|10749.5|10735|10733|200
1657029600000|2022-07-05 14:00:00|10745|10743|10743.5|10741.5|10762|10760|10736.5|10734.5|358
1657029900000|2022-07-05 14:05:00|10743|10741|10750.5|10748.5|10751|10749|10737.5|10735.5|399
1657030200000|2022-07-05 14:10:00|10750.8|10748.8|10755.3|10753.3|10767.3|10765.3|10745.8|10743.8|962
1657030500000|2022-07-05 14:15:00|10754.8|10752.8|10736.3|10734.3|10754.8|10752.8|10730.3|10728.3|539
1657030800000|2022-07-05 14:20:00|10735.8|10733.8|10739.8|10737.8|10748.8|10746.8|10734.3|10732.3|193
1657031100000|2022-07-05 14:25:00|10739.3|10737.3|10740.3|10738.3|10746.8|10744.8|10733.3|10731.3|201
1657031400000|2022-07-05 14:30:00|10741.3|10739.3|10753.3|10751.3|10762.8|10760.8|10734.8|10732.8|458
1657031700000|2022-07-05 14:35:00|10752.8|10750.8|10760.3|10758.3|10767.8|10765.8|10750.8|10748.8|469
1657032000000|2022-07-05 14:40:00|10760.8|10758.8|10745.3|10743.3|10764.8|10762.8|10744.8|10742.8|200
1657032300000|2022-07-05 14:45:00|10744.8|10742.8|10739.3|10737.3|10749.3|10747.3|10731.8|10729.8|224
1657032600000|2022-07-05 14:50:00|10739.8|10737.8|10733.3|10731.3|10740.8|10738.8|10727.3|10725.3|207
1657032900000|2022-07-05 14:55:00|10732.8|10730.8|10737.3|10735.3|10742.8|10740.8|10730.8|10728.8|129
1657033200000|2022-07-05 15:00:00|10735.8|10733.8|10717.3|10715.3|10735.8|10733.8|10709.3|10707.3|406
1657033500000|2022-07-05 15:05:00|10716.8|10714.8|10721.8|10719.8|10724.8|10722.8|10710.3|10708.3|217
1657033800000|2022-07-05 15:10:00|10722.3|10720.3|10723.3|10721.3|10725.8|10723.8|10715.8|10713.8|335
1657034100000|2022-07-05 15:15:00|10723.8|10721.8|10725.8|10723.8|10731.8|10729.8|10718.8|10716.8|339
1657034400000|2022-07-05 15:20:00|10726.8|10724.8|10704.8|10702.8|10731.8|10729.8|10704.3|10702.3|467
1657034700000|2022-07-05 15:25:00|10706.3|10704.3|10702.8|10700.8|10712.3|10710.3|10698.8|10696.8|1550
1657035000000|2022-07-05 15:30:00|10704.3|10702.3|10706.3|10704.3|10721.3|10719.3|10700.3|10698.3|1215
1657035300000|2022-07-05 15:35:00|10705.8|10703.8|10692.3|10690.3|10709.3|10707.3|10691.3|10689.3|598
1657035600000|2022-07-05 15:40:00|10692.8|10690.8|10719.8|10717.8|10719.8|10717.8|10692.3|10690.3|207
1657035900000|2022-07-05 15:45:00|10719.3|10717.3|10719.8|10717.8|10723.8|10721.8|10711.8|10709.8|76
1657036200000|2022-07-05 15:50:00|10720.3|10718.3|10728.8|10726.8|10729.3|10727.3|10716.3|10714.3|77
1657036500000|2022-07-05 15:55:00|10729.3|10727.3|10719.8|10717.8|10732.3|10730.3|10717.8|10715.8|143
1657036800000|2022-07-05 16:00:00|10720.8|10718.8|10715.8|10713.8|10727.3|10725.3|10713.8|10711.8|36
1657037100000|2022-07-05 16:05:00|10715.3|10713.3|10724.8|10722.8|10726.3|10724.3|10710.3|10708.3|53
1657037400000|2022-07-05 16:10:00|10725.3|10723.3|10727.3|10725.3|10734.3|10732.3|10720.3|10718.3|52
1657037700000|2022-07-05 16:15:00|10727.8|10725.8|10729.3|10727.3|10730.8|10728.8|10719.3|10717.3|59
1657038000000|2022-07-05 16:20:00|10728.8|10726.8|10741.8|10739.8|10742.8|10740.8|10723.8|10721.8|73
1657038300000|2022-07-05 16:25:00|10741.3|10739.3|10737.3|10735.3|10745.3|10743.3|10736.3|10734.3|22
1657038600000|2022-07-05 16:30:00|10736.8|10734.8|10733.8|10731.8|10741.8|10739.8|10729.8|10727.8|50
1657038900000|2022-07-05 16:35:00|10733.3|10731.3|10739.3|10737.3|10743.8|10741.8|10733.3|10731.3|30
1657039200000|2022-07-05 16:40:00|10739.8|10737.8|10727.8|10725.8|10740.8|10738.8|10725.8|10723.8|56
1657039500000|2022-07-05 16:45:00|10728.3|10726.3|10718.3|10716.3|10728.3|10726.3|10715.8|10713.8|29
1657039800000|2022-07-05 16:50:00|10718.8|10716.8|10720.3|10718.3|10724.3|10722.3|10717.3|10715.3|35
1657040100000|2022-07-05 16:55:00|10719.8|10717.8|10717.8|10715.8|10720.8|10718.8|10714.8|10712.8|19
1657040400000|2022-07-05 17:00:00|10718.3|10716.3|10731.3|10729.3|10731.3|10729.3|10717.3|10715.3|16
1657040700000|2022-07-05 17:05:00|10730.8|10728.8|10730.8|10728.8|10732.8|10730.8|10721.8|10719.8|28
1657041000000|2022-07-05 17:10:00|10730.3|10728.3|10740.8|10738.8|10740.8|10738.8|10729.3|10727.3|55
1657041300000|2022-07-05 17:15:00|10740.3|10738.3|10744.3|10742.3|10745.8|10743.8|10734.8|10732.8|21
1657041600000|2022-07-05 17:20:00|10743.8|10741.8|10742.3|10740.3|10751.3|10749.3|10740.3|10738.3|24
1657041900000|2022-07-05 17:25:00|10741.8|10739.8|10741.8|10739.8|10745.8|10743.8|10739.3|10737.3|10
1657042200000|2022-07-05 17:30:00|10742.3|10740.3|10748.3|10746.3|10748.8|10746.8|10738.3|10736.3|22
1657042500000|2022-07-05 17:35:00|10748.8|10746.8|10758.3|10756.3|10758.3|10756.3|10747.8|10745.8|35
1657042800000|2022-07-05 17:40:00|10758.8|10756.8|10756.8|10754.8|10764.3|10762.3|10753.3|10751.3|76
1657043100000|2022-07-05 17:45:00|10756.3|10754.3|10753.8|10751.8|10757.3|10755.3|10744.3|10742.3|28
1657043400000|2022-07-05 17:50:00|10753.3|10751.3|10755.3|10753.3|10755.8|10753.8|10750.3|10748.3|17
1657043700000|2022-07-05 17:55:00|10754.8|10752.8|10752.8|10750.8|10754.8|10752.8|10746.3|10744.3|15
1657044000000|2022-07-05 18:00:00|10752.3|10750.3|10759.3|10757.3|10759.8|10757.8|10746.3|10744.3|17
1657044300000|2022-07-05 18:05:00|10758.8|10756.8|10752.3|10750.3|10759.3|10757.3|10751.8|10749.8|18
1657044600000|2022-07-05 18:10:00|10752.8|10750.8|10756.3|10754.3|10757.8|10755.8|10752.3|10750.3|20
1657044900000|2022-07-05 18:15:00|10756.8|10754.8|10762.3|10760.3|10762.3|10760.3|10748.8|10746.8|28
1657045200000|2022-07-05 18:20:00|10762.8|10760.8|10768.3|10766.3|10768.3|10766.3|10754.3|10752.3|26
1657045500000|2022-07-05 18:25:00|10768.8|10766.8|10776.8|10774.8|10780.3|10778.3|10767.3|10765.3|53
1657045800000|2022-07-05 18:30:00|10777.3|10775.3|10787.3|10785.3|10787.3|10785.3|10774.8|10772.8|32
1657046100000|2022-07-05 18:35:00|10786.8|10784.8|10794.3|10792.3|10794.8|10792.8|10781.8|10779.8|32
1657046400000|2022-07-05 18:40:00|10793.8|10791.8|10787.8|10785.8|10795.8|10793.8|10786.8|10784.8|20
1657046700000|2022-07-05 18:45:00|10787.3|10785.3|10787.3|10785.3|10788.3|10786.3|10782.3|10780.3|13
1657047000000|2022-07-05 18:50:00|10787.8|10785.8|10788.8|10786.8|10790.8|10788.8|10783.8|10781.8|16
1657047300000|2022-07-05 18:55:00|10788.3|10786.3|10789.3|10787.3|10791.8|10789.8|10785.8|10783.8|11
1657047600000|2022-07-05 19:00:00|10788.8|10786.8|10787.3|10785.3|10791.3|10789.3|10778.8|10776.8|18
1657047900000|2022-07-05 19:05:00|10788.3|10786.3|10800.8|10798.8|10802.3|10800.3|10788.3|10786.3|43
1657048200000|2022-07-05 19:10:00|10800.3|10798.3|10801.8|10799.8|10802.3|10800.3|10796.3|10794.3|42
1657048500000|2022-07-05 19:15:00|10801.3|10799.3|10790.8|10788.8|10802.8|10800.8|10790.3|10788.3|41
1657048800000|2022-07-05 19:20:00|10791.3|10789.3|10807.8|10805.8|10808.8|10806.8|10791.3|10789.3|88
1657049100000|2022-07-05 19:25:00|10807.3|10805.3|10809.8|10807.8|10812.8|10810.8|10805.3|10803.3|52
1657049400000|2022-07-05 19:30:00|10809.3|10807.3|10812.8|10810.8|10813.8|10811.8|10805.8|10803.8|63
1657049700000|2022-07-05 19:35:00|10813.3|10811.3|10804.3|10802.3|10813.8|10811.8|10801.3|10799.3|32
1657050000000|2022-07-05 19:40:00|10804.8|10802.8|10806.8|10804.8|10806.8|10804.8|10802.3|10800.3|20
1657050300000|2022-07-05 19:45:00|10807.3|10805.3|10815.3|10813.3|10815.3|10813.3|10806.8|10804.8|56
1657050600000|2022-07-05 19:50:00|10813.3|10811.3|10808.8|10806.8|10816.8|10814.8|10804.8|10802.8|75
1657050900000|2022-07-05 19:55:00|10808.3|10806.3|10820.3|10814.3|10822.1|10816.3|10804.3|10802.3|72
1657051200000|2022-07-05 20:00:00|10821.6|10815.6|10817.1|10811.1|10822.1|10816.1|10813.6|10807.6|2
1657051500000|2022-07-05 20:05:00|10817.5|10811.5|10815.9|10809.9|10817.8|10811.8|10811.2|10805.2|0
1657051800000|2022-07-05 20:10:00|10815.5|10809.5|10814|10808|10816.3|10810.3|10812.5|10806.5|0
1657052100000|2022-07-05 20:15:00|10814.4|10808.4|10815.5|10809.5|10816.3|10810.3|10812.5|10806.5|0
1657052400000|2022-07-05 20:20:00|10815.6|10809.6|10817.5|10811.5|10817.8|10811.8|10815.5|10809.5|0
1657052700000|2022-07-05 20:25:00|10817.8|10811.8|10818.6|10812.6|10818.6|10812.6|10816.7|10810.7|0
1657053000000|2022-07-05 20:30:00|10818.2|10812.2|10818.8|10812.8|10819.8|10813.8|10817.8|10811.8|0
1657053300000|2022-07-05 20:35:00|10819|10813|10818.2|10812.2|10819.4|10813.4|10818.2|10812.2|0
1657053600000|2022-07-05 20:40:00|10818.4|10812.4|10817.8|10811.8|10819.4|10813.4|10817.5|10811.5|0
1657053900000|2022-07-05 20:45:00|10817.9|10811.9|10819.4|10813.4|10819.8|10813.8|10817.8|10811.8|0
1657054200000|2022-07-05 20:50:00|10819.2|10813.2|10819|10813|10819.8|10813.8|10818.6|10812.6|0
1657054500000|2022-07-05 20:55:00|10818.8|10812.8|10818.7|10812.7|10819.9|10813.9|10818.5|10812.5|0
1657054800000|2022-07-05 21:00:00|10818.9|10812.9|10819.1|10813.1|10819.1|10813.1|10818.7|10812.7|0
1657055100000|2022-07-05 21:05:00|10819.3|10813.3|10818.9|10812.9|10819.3|10813.3|10818.9|10812.9|0
1657055400000|2022-07-05 21:10:00|10818.7|10812.7|10818.9|10812.9|10819.1|10813.1|10818.7|10812.7|0
1657055700000|2022-07-05 21:15:00|10819.1|10813.1|10818.9|10812.9|10819.1|10813.1|10818.5|10812.5|0
1657056000000|2022-07-05 21:20:00|10818.7|10812.7|10819.1|10813.1|10819.1|10813.1|10818.7|10812.7|0
1657056300000|2022-07-05 21:25:00|10819.3|10813.3|10818.9|10812.9|10819.6|10813.6|10818.9|10812.9|0
1657056600000|2022-07-05 21:30:00|10818.7|10812.7|10818.7|10812.7|10818.7|10812.7|10818.7|10812.7|0
1657056900000|2022-07-05 21:35:00|10819.1|10813.1|10819.6|10813.6|10819.8|10813.8|10819.1|10813.1|0
1657057200000|2022-07-05 21:40:00|10819.1|10813.1|10818.5|10812.5|10819.3|10813.3|10818.5|10812.5|0
1657057500000|2022-07-05 21:45:00|10818.7|10812.7|10818.3|10812.3|10819.1|10813.1|10818.1|10812.1|0
1657057800000|2022-07-05 21:50:00|10818.1|10812.1|10819.1|10813.1|10819.1|10813.1|10818.1|10812.1|0
1657058100000|2022-07-05 21:55:00|10818.9|10812.9|10819.8|10813.8|10819.8|10813.8|10818.9|10812.9|0
1657058400000|2022-07-05 22:00:00|10820|10814|10825.3|10819.3|10826.7|10820.7|10820|10814|0
1657058700000|2022-07-05 22:05:00|10825.4|10819.4|10822.7|10816.7|10827.3|10821.3|10822.3|10816.3|0
1657059000000|2022-07-05 22:10:00|10822.9|10816.9|10827.3|10821.3|10827.6|10821.6|10821.5|10815.5|0
1657059300000|2022-07-05 22:15:00|10827.4|10821.4|10830.3|10824.3|10831.8|10825.8|10827.3|10821.3|0
1657059600000|2022-07-05 22:20:00|10830.7|10824.7|10823.4|10817.4|10830.8|10824.8|10823.1|10817.1|0
1657059900000|2022-07-05 22:25:00|10823.1|10817.1|10821.2|10815.2|10825|10819|10820.8|10814.8|0
1657060200000|2022-07-05 22:30:00|10821.3|10815.3|10821.9|10815.9|10824.4|10818.4|10821.2|10815.2|0
1657060500000|2022-07-05 22:35:00|10821.5|10815.5|10822.7|10816.7|10823.4|10817.4|10820.8|10814.8|0
1657060800000|2022-07-05 22:40:00|10822.3|10816.3|10819.1|10813.1|10822.5|10816.5|10817.3|10811.3|0
1657061100000|2022-07-05 22:45:00|10819.2|10813.2|10819.2|10813.2|10820|10814|10817.1|10811.1|0
1657061400000|2022-07-05 22:50:00|10819.4|10813.4|10816.9|10810.9|10820.4|10814.4|10816.9|10810.9|0
1657061700000|2022-07-05 22:55:00|10817|10811|10818.9|10812.9|10819.2|10813.2|10816.6|10810.6|0
1657062000000|2022-07-05 23:00:00|10819.2|10813.2|10821.2|10815.2|10821.3|10815.3|10818.1|10812.1|0
1657062300000|2022-07-05 23:05:00|10821.3|10815.3|10820.4|10814.4|10822.3|10816.3|10820.2|10814.2|0
1657062600000|2022-07-05 23:10:00|10820.2|10814.2|10818.9|10812.9|10820.6|10814.6|10818.5|10812.5|0
1657062900000|2022-07-05 23:15:00|10818.8|10812.8|10817.3|10811.3|10818.9|10812.9|10817.3|10811.3|0
1657063200000|2022-07-05 23:20:00|10817.5|10811.5|10817.3|10811.3|10818.5|10812.5|10816.7|10810.7|0
1657063500000|2022-07-05 23:25:00|10817.5|10811.5|10813.5|10807.5|10817.7|10811.7|10813.5|10807.5|0
1657063800000|2022-07-05 23:30:00|10813.1|10807.1|10809.9|10803.9|10814.4|10808.4|10809.9|10803.9|0
1657064100000|2022-07-05 23:35:00|10810|10804|10811|10805|10811.4|10805.4|10808.7|10802.7|0
1657064400000|2022-07-05 23:40:00|10810.6|10804.6|10809.5|10803.5|10813.1|10807.1|10809.1|10803.1|0
1657064700000|2022-07-05 23:45:00|10809.9|10803.9|10809.5|10803.5|10811.2|10805.2|10808.3|10802.3|0
1657065000000|2022-07-05 23:50:00|10809.7|10803.7|10805.3|10799.3|10809.9|10803.9|10805.1|10799.1|0
1657065300000|2022-07-05 23:55:00|10805.4|10799.4|10807.2|10801.2|10807.2|10801.2|10804.1|10798.1|0
1657065600000|2022-07-06 00:00:00|10807.6|10801.6|10818.1|10812.1|10822.3|10816.3|10807.6|10801.6|0
1657065900000|2022-07-06 00:05:00|10818.3|10812.3|10821.1|10815.1|10822.7|10816.7|10818.1|10812.1|0
1657066200000|2022-07-06 00:10:00|10821.2|10815.2|10821.5|10815.5|10823|10817|10818.5|10812.5|0
1657066500000|2022-07-06 00:15:00|10821.3|10815.3|10834.2|10828.2|10836.1|10830.1|10821.1|10815.1|0
1657066800000|2022-07-06 00:20:00|10835.1|10829.1|10824.8|10818.8|10836.1|10830.1|10824.7|10818.7|0
1657067100000|2022-07-06 00:25:00|10824.7|10818.7|10826.7|10820.7|10826.8|10820.8|10822.9|10816.9|0
1657067400000|2022-07-06 00:30:00|10825.8|10819.8|10826.8|10820.8|10828.6|10822.6|10824.8|10818.8|0
1657067700000|2022-07-06 00:35:00|10828.6|10822.6|10826.7|10820.7|10830.5|10824.5|10824.8|10818.8|0
1657068000000|2022-07-06 00:40:00|10828.6|10822.6|10843.8|10837.8|10843.8|10837.8|10824.8|10818.8|0
1657068300000|2022-07-06 00:45:00|10843.9|10837.9|10851.3|10845.3|10851.4|10845.4|10841.9|10835.9|0
1657068600000|2022-07-06 00:50:00|10851.4|10845.4|10847.6|10841.6|10853.3|10847.3|10847.6|10841.6|0
1657068900000|2022-07-06 00:55:00|10849.4|10843.4|10849.5|10843.5|10853.3|10847.3|10847.6|10841.6|0
1657069200000|2022-07-06 01:00:00|10847.6|10841.6|10853.2|10847.2|10853.2|10847.2|10847.6|10841.6|0
1657069500000|2022-07-06 01:05:00|10853.3|10847.3|10860.8|10854.8|10862.7|10856.7|10853.3|10847.3|0
1657069800000|2022-07-06 01:10:00|10862.6|10856.6|10857|10851|10862.7|10856.7|10856.9|10850.9|0
1657070100000|2022-07-06 01:15:00|10855.1|10849.1|10850.4|10844.4|10855.1|10849.1|10849.4|10843.4|0
1657070400000|2022-07-06 01:20:00|10851.3|10845.3|10845.7|10839.7|10853.3|10847.3|10845.6|10839.6|0
1657070700000|2022-07-06 01:25:00|10846.6|10840.6|10836.2|10830.2|10847.5|10841.5|10836.2|10830.2|0
1657071000000|2022-07-06 01:30:00|10836.3|10830.3|10836.2|10830.2|10840|10834|10832.4|10826.4|0
1657071300000|2022-07-06 01:35:00|10835.3|10829.3|10824.8|10818.8|10839.9|10833.9|10824.8|10818.8|0
1657071600000|2022-07-06 01:40:00|10822.9|10816.9|10820.9|10814.9|10826.7|10820.7|10815.3|10809.3|0
1657071900000|2022-07-06 01:45:00|10819|10813|10826.5|10820.5|10826.6|10820.6|10819|10813|0
1657072200000|2022-07-06 01:50:00|10826.6|10820.6|10832.2|10826.2|10832.2|10826.2|10824.7|10818.7|0
1657072500000|2022-07-06 01:55:00|10831.3|10825.3|10830.3|10824.3|10834.1|10828.1|10828.4|10822.4|0
1657072800000|2022-07-06 02:00:00|10832.1|10826.1|10837.8|10831.8|10839.7|10833.7|10832.1|10826.1|0
1657073100000|2022-07-06 02:05:00|10836|10830|10835.9|10829.9|10837.8|10831.8|10832.1|10826.1|0
1657073400000|2022-07-06 02:10:00|10836|10830|10834|10828|10837.8|10831.8|10834|10828|0
1657073700000|2022-07-06 02:15:00|10835.9|10829.9|10830.2|10824.2|10837.7|10831.7|10828.3|10822.3|0
1657074000000|2022-07-06 02:20:00|10832.1|10826.1|10828.3|10822.3|10832.1|10826.1|10826.4|10820.4|0
1657074300000|2022-07-06 02:25:00|10828.2|10822.2|10830.3|10824.3|10830.3|10824.3|10826.4|10820.4|0
1657074600000|2022-07-06 02:30:00|10830.2|10824.2|10828.3|10822.3|10832.2|10826.2|10828.3|10822.3|0
1657074900000|2022-07-06 02:35:00|10828.4|10822.4|10828.3|10822.3|10832.1|10826.1|10828.3|10822.3|0
1657075200000|2022-07-06 02:40:00|10826.5|10820.5|10819.9|10813.9|10826.5|10820.5|10819.9|10813.9|0
1657075500000|2022-07-06 02:45:00|10819|10813|10813.3|10807.3|10822.7|10816.7|10813.3|10807.3|0
1657075800000|2022-07-06 02:50:00|10812.4|10806.4|10808|10802|10813.6|10807.6|10808|10802|0
1657076100000|2022-07-06 02:55:00|10808.1|10802.1|10813.7|10807.7|10815.6|10809.6|10808.1|10802.1|0
1657076400000|2022-07-06 03:00:00|10811.8|10805.8|10817.4|10811.4|10817.4|10811.4|10811.8|10805.8|0
1657076700000|2022-07-06 03:05:00|10817.5|10811.5|10820.2|10814.2|10821.2|10815.2|10815.6|10809.6|0
1657077000000|2022-07-06 03:10:00|10821.1|10815.1|10821.1|10815.1|10821.2|10815.2|10817.3|10811.3|0
1657077300000|2022-07-06 03:15:00|10820.2|10814.2|10823.1|10817.1|10825|10819|10819.2|10813.2|0
1657077600000|2022-07-06 03:20:00|10822.1|10816.1|10817.4|10811.4|10822.1|10816.1|10815.5|10809.5|0
1657077900000|2022-07-06 03:25:00|10816.5|10810.5|10815.6|10809.6|10817.4|10811.4|10811.7|10805.7|0
1657078200000|2022-07-06 03:30:00|10815.5|10809.5|10823|10817|10823.1|10817.1|10815.5|10809.5|0
1657078500000|2022-07-06 03:35:00|10822.1|10816.1|10825|10819|10826.9|10820.9|10821.2|10815.2|0
1657078800000|2022-07-06 03:40:00|10824.9|10818.9|10828.8|10822.8|10828.8|10822.8|10823.1|10817.1|0
1657079100000|2022-07-06 03:45:00|10829.8|10823.8|10834.4|10828.4|10834.4|10828.4|10828.8|10822.8|0
1657079400000|2022-07-06 03:50:00|10835.3|10829.3|10836.3|10830.3|10838.1|10832.1|10834.4|10828.4|0
1657079700000|2022-07-06 03:55:00|10836.2|10830.2|10838.2|10832.2|10838.3|10832.3|10834.4|10828.4|0
1657080000000|2022-07-06 04:00:00|10836.4|10830.4|10834.4|10828.4|10838.2|10832.2|10830.6|10824.6|0
1657080300000|2022-07-06 04:05:00|10835.3|10829.3|10836.3|10830.3|10836.3|10830.3|10834.3|10828.3|0
1657080600000|2022-07-06 04:10:00|10836.2|10830.2|10834.4|10828.4|10836.3|10830.3|10832.5|10826.5|0
1657080900000|2022-07-06 04:15:00|10834.3|10828.3|10836.2|10830.2|10836.2|10830.2|10832.4|10826.4|0
1657081200000|2022-07-06 04:20:00|10838.1|10832.1|10840|10834|10841.9|10835.9|10836.2|10830.2|0
1657081500000|2022-07-06 04:25:00|10838.1|10832.1|10838|10832|10839|10833|10838|10832|0
1657081800000|2022-07-06 04:30:00|10837.1|10831.1|10831.4|10825.4|10837.1|10831.1|10828.5|10822.5|0
1657082100000|2022-07-06 04:35:00|10830.5|10824.5|10832.4|10826.4|10832.4|10826.4|10830.5|10824.5|0
1657082400000|2022-07-06 04:40:00|10830.6|10824.6|10828.7|10822.7|10832.4|10826.4|10828.7|10822.7|0
1657082700000|2022-07-06 04:45:00|10827.8|10821.8|10826.7|10820.7|10828.7|10822.7|10826.6|10820.6|0
1657083000000|2022-07-06 04:50:00|10826.6|10820.6|10826.3|10820.3|10828.5|10822.5|10824.5|10818.5|0
1657083300000|2022-07-06 04:55:00|10825.4|10819.4|10827.3|10821.3|10830.1|10824.1|10824.5|10818.5|0
1657083600000|2022-07-06 05:00:00|10828.2|10822.2|10815.1|10809.1|10830.1|10824.1|10815.1|10809.1|0
1657083900000|2022-07-06 05:05:00|10815.2|10809.2|10815.2|10809.2|10819|10813|10815.1|10809.1|0
1657084200000|2022-07-06 05:10:00|10817|10811|10820.9|10814.9|10821|10815|10817|10811|0
1657084500000|2022-07-06 05:15:00|10820|10814|10820.9|10814.9|10823.7|10817.7|10817.2|10811.2|0
1657084800000|2022-07-06 05:20:00|10821.8|10815.8|10819|10813|10822.8|10816.8|10818.9|10812.9|0
1657085100000|2022-07-06 05:25:00|10819.9|10813.9|10820.8|10814.8|10822.6|10816.6|10818.9|10812.9|0
1657085400000|2022-07-06 05:30:00|10822.6|10816.6|10817|10811|10822.7|10816.7|10816|10810|0
1657085700000|2022-07-06 05:35:00|10816.1|10810.1|10809.5|10803.5|10817|10811|10807.7|10801.7|0
1657086000000|2022-07-06 05:40:00|10810.5|10804.5|10810|10804|10812.7|10806.7|10807.1|10801.1|0
1657086300000|2022-07-06 05:45:00|10809.1|10803.1|10814.7|10808.7|10820.4|10814.4|10809.1|10803.1|0
1657086600000|2022-07-06 05:50:00|10816.6|10810.6|10807.1|10801.1|10816.6|10810.6|10807.1|10801.1|0
1657086900000|2022-07-06 05:55:00|10807.2|10801.2|10801.5|10795.5|10808.1|10802.1|10799.6|10793.6|0
1657087200000|2022-07-06 06:00:00|10783.3|10781.3|10770.8|10768.8|10788.3|10786.3|10770.8|10768.8|53
1657087500000|2022-07-06 06:05:00|10769.3|10767.3|10780.3|10778.3|10786.8|10784.8|10766.3|10764.3|79
1657087800000|2022-07-06 06:10:00|10779.8|10777.8|10792.3|10790.3|10796.8|10794.8|10779.8|10777.8|96
1657088100000|2022-07-06 06:15:00|10792.8|10790.8|10803.3|10801.3|10806.3|10804.3|10789.3|10787.3|59
1657088400000|2022-07-06 06:20:00|10803.8|10801.8|10802.3|10800.3|10809.3|10807.3|10802.3|10800.3|66
1657088700000|2022-07-06 06:25:00|10802.8|10800.8|10804.3|10802.3|10808.8|10806.8|10801.3|10799.3|51
1657089000000|2022-07-06 06:30:00|10804.8|10802.8|10798.3|10796.3|10807.8|10805.8|10798.3|10796.3|60
1657089300000|2022-07-06 06:35:00|10798.8|10796.8|10793.3|10791.3|10804.3|10802.3|10792.8|10790.8|26
1657089600000|2022-07-06 06:40:00|10793.8|10791.8|10796.3|10794.3|10796.3|10794.3|10783.8|10781.8|158
1657089900000|2022-07-06 06:45:00|10796.8|10794.8|10799.8|10797.8|10799.8|10797.8|10785.8|10783.8|17
1657090200000|2022-07-06 06:50:00|10799.3|10797.3|10794.3|10792.3|10799.3|10797.3|10788.8|10786.8|36
1657090500000|2022-07-06 06:55:00|10795.3|10793.3|10800.3|10798.3|10806.8|10804.8|10793.3|10791.3|81
1657090800000|2022-07-06 07:00:00|10798.8|10796.8|10832.8|10830.8|10843.8|10841.8|10796.3|10794.3|1710
1657091100000|2022-07-06 07:05:00|10832.3|10830.3|10832.3|10830.3|10844.8|10842.8|10830.8|10828.8|876
1657091400000|2022-07-06 07:10:00|10834.3|10832.3|10819.3|10817.3|10839.3|10837.3|10819.3|10817.3|409
1657091700000|2022-07-06 07:15:00|10818.3|10816.3|10832.8|10830.8|10832.8|10830.8|10807.8|10805.8|527
1657092000000|2022-07-06 07:20:00|10833.3|10831.3|10862.8|10860.8|10867.8|10865.8|10832.8|10830.8|780
1657092300000|2022-07-06 07:25:00|10862.3|10860.3|10875.3|10873.3|10880.8|10878.8|10861.8|10859.8|368
1657092600000|2022-07-06 07:30:00|10876.3|10874.3|10886.8|10884.8|10888.3|10886.3|10873.8|10871.8|349
1657092900000|2022-07-06 07:35:00|10887.3|10885.3|10896.8|10894.8|10899.8|10897.8|10887.3|10885.3|474
1657093200000|2022-07-06 07:40:00|10894.9|10892.9|10884.9|10882.9|10897.9|10895.9|10884.9|10882.9|407
1657093500000|2022-07-06 07:45:00|10885.4|10883.4|10874.9|10872.9|10887.4|10885.4|10871.9|10869.9|268
1657093800000|2022-07-06 07:50:00|10875.4|10873.4|10864.9|10862.9|10878.9|10876.9|10862.4|10860.4|172
1657094100000|2022-07-06 07:55:00|10865.4|10863.4|10871.9|10869.9|10873.4|10871.4|10860.9|10858.9|277
1657094400000|2022-07-06 08:00:00|10872.9|10870.9|10855.9|10853.9|10882.4|10880.4|10855.9|10853.9|251
1657094700000|2022-07-06 08:05:00|10856.4|10854.4|10870.4|10868.4|10873.4|10871.4|10848.9|10846.9|244
1657095000000|2022-07-06 08:10:00|10870.9|10868.9|10863.4|10861.4|10880.4|10878.4|10862.9|10860.9|115
1657095300000|2022-07-06 08:15:00|10864.4|10862.4|10848.9|10846.9|10864.4|10862.4|10845.9|10843.9|245
1657095600000|2022-07-06 08:20:00|10849.4|10847.4|10856.4|10854.4|10857.9|10855.9|10843.9|10841.9|157
1657095900000|2022-07-06 08:25:00|10856.9|10854.9|10850.4|10848.4|10861.4|10859.4|10849.4|10847.4|127
1657096200000|2022-07-06 08:30:00|10849.9|10847.9|10833.4|10831.4|10850.4|10848.4|10831.9|10829.9|135
1657096500000|2022-07-06 08:35:00|10833.9|10831.9|10835.9|10833.9|10843.9|10841.9|10828.4|10826.4|233
1657096800000|2022-07-06 08:40:00|10836.9|10834.9|10817.9|10815.9|10836.9|10834.9|10812.9|10810.9|165
1657097100000|2022-07-06 08:45:00|10817.4|10815.4|10819.9|10817.9|10821.4|10819.4|10813.9|10811.9|164
1657097400000|2022-07-06 08:50:00|10819.4|10817.4|10826.4|10824.4|10828.4|10826.4|10817.9|10815.9|265
1657097700000|2022-07-06 08:55:00|10826.9|10824.9|10817.9|10815.9|10830.9|10828.9|10816.9|10814.9|160
1657098000000|2022-07-06 09:00:00|10817.4|10815.4|10814.9|10812.9|10823.4|10821.4|10811.9|10809.9|228
1657098300000|2022-07-06 09:05:00|10815.9|10813.9|10810.9|10808.9|10815.9|10813.9|10802.9|10800.9|242
1657098600000|2022-07-06 09:10:00|10811.9|10809.9|10807.9|10805.9|10816.4|10814.4|10803.9|10801.9|156
1657098900000|2022-07-06 09:15:00|10807.4|10805.4|10805.4|10803.4|10811.4|10809.4|10797.4|10795.4|129
1657099200000|2022-07-06 09:20:00|10804.9|10802.9|10803.9|10801.9|10810.4|10808.4|10800.4|10798.4|168
1657099500000|2022-07-06 09:25:00|10804.4|10802.4|10817.9|10815.9|10818.4|10816.4|10803.4|10801.4|117
1657099800000|2022-07-06 09:30:00|10818.4|10816.4|10794.9|10792.9|10819.4|10817.4|10793.9|10791.9|220
1657100100000|2022-07-06 09:35:00|10795.4|10793.4|10782.4|10780.4|10797.4|10795.4|10779.9|10777.9|181
1657100400000|2022-07-06 09:40:00|10781.9|10779.9|10800.4|10798.4|10803.4|10801.4|10779.9|10777.9|333
1657100700000|2022-07-06 09:45:00|10799.9|10797.9|10803.4|10801.4|10803.9|10801.9|10789.9|10787.9|78
1657101000000|2022-07-06 09:50:00|10802.9|10800.9|10808.9|10806.9|10811.9|10809.9|10797.9|10795.9|114
1657101300000|2022-07-06 09:55:00|10810.4|10808.4|10812.9|10810.9|10816.4|10814.4|10805.9|10803.9|107
1657101600000|2022-07-06 10:00:00|10813.4|10811.4|10803.9|10801.9|10821.9|10819.9|10803.4|10801.4|241
1657101900000|2022-07-06 10:05:00|10804.4|10802.4|10816.4|10814.4|10821.9|10819.9|10802.9|10800.9|202
1657102200000|2022-07-06 10:10:00|10815.9|10813.9|10817.9|10815.9|10821.9|10819.9|10811.9|10809.9|114
1657102500000|2022-07-06 10:15:00|10816.4|10814.4|10818.9|10816.9|10819.9|10817.9|10811.9|10809.9|93
1657102800000|2022-07-06 10:20:00|10819.4|10817.4|10829.4|10827.4|10829.4|10827.4|10815.4|10813.4|140
1657103100000|2022-07-06 10:25:00|10829.9|10827.9|10829.9|10827.9|10834.4|10832.4|10826.4|10824.4|127
1657103400000|2022-07-06 10:30:00|10830.9|10828.9|10836.4|10834.4|10838.4|10836.4|10830.9|10828.9|99
1657103700000|2022-07-06 10:35:00|10836.9|10834.9|10839.4|10837.4|10839.9|10837.9|10830.9|10828.9|91
1657104000000|2022-07-06 10:40:00|10838.9|10836.9|10833.9|10831.9|10838.9|10836.9|10830.4|10828.4|157
1657104300000|2022-07-06 10:45:00|10834.4|10832.4|10828.4|10826.4|10834.4|10832.4|10826.4|10824.4|116
1657104600000|2022-07-06 10:50:00|10827.9|10825.9|10822.4|10820.4|10832.4|10830.4|10818.9|10816.9|156
1657104900000|2022-07-06 10:55:00|10821.9|10819.9|10831.4|10829.4|10833.4|10831.4|10821.9|10819.9|90
1657105200000|2022-07-06 11:00:00|10830.9|10828.9|10833.9|10831.9|10840.4|10838.4|10825.9|10823.9|79
1657105500000|2022-07-06 11:05:00|10834.4|10832.4|10829.4|10827.4|10834.9|10832.9|10826.9|10824.9|69
1657105800000|2022-07-06 11:10:00|10829.9|10827.9|10830.9|10828.9|10832.4|10830.4|10826.9|10824.9|151
1657106100000|2022-07-06 11:15:00|10830.4|10828.4|10832.4|10830.4|10836.9|10834.9|10830.4|10828.4|129
1657106400000|2022-07-06 11:20:00|10832.9|10830.9|10822.9|10820.9|10833.4|10831.4|10821.4|10819.4|80
1657106700000|2022-07-06 11:25:00|10822.4|10820.4|10821.4|10819.4|10827.4|10825.4|10816.9|10814.9|68
1657107000000|2022-07-06 11:30:00|10821.9|10819.9|10824.4|10822.4|10825.9|10823.9|10819.9|10817.9|105
1657107300000|2022-07-06 11:35:00|10824.9|10822.9|10821.9|10819.9|10824.9|10822.9|10818.4|10816.4|92
1657107600000|2022-07-06 11:40:00|10822.3|10820.3|10816.3|10814.3|10823.8|10821.8|10812.3|10810.3|195
1657107900000|2022-07-06 11:45:00|10815.8|10813.8|10815.8|10813.8|10817.8|10815.8|10812.3|10810.3|99
1657108200000|2022-07-06 11:50:00|10816.3|10814.3|10812.8|10810.8|10816.3|10814.3|10805.3|10803.3|113
1657108500000|2022-07-06 11:55:00|10812.3|10810.3|10813.3|10811.3|10814.8|10812.8|10808.3|10806.3|80
1657108800000|2022-07-06 12:00:00|10812.8|10810.8|10797.3|10795.3|10813.3|10811.3|10795.3|10793.3|192
1657109100000|2022-07-06 12:05:00|10796.8|10794.8|10801.8|10799.8|10808.3|10806.3|10796.3|10794.3|169
1657109400000|2022-07-06 12:10:00|10803.8|10801.8|10808.8|10806.8|10809.3|10807.3|10797.8|10795.8|203
1657109700000|2022-07-06 12:15:00|10808.3|10806.3|10812.3|10810.3|10815.3|10813.3|10804.8|10802.8|410
1657110000000|2022-07-06 12:20:00|10812.8|10810.8|10819.3|10817.3|10820.8|10818.8|10812.3|10810.3|159
1657110300000|2022-07-06 12:25:00|10818.8|10816.8|10812.3|10810.3|10818.8|10816.8|10807.3|10805.3|128
1657110600000|2022-07-06 12:30:00|10811.8|10809.8|10827.3|10825.3|10829.3|10827.3|10811.8|10809.8|187
1657110900000|2022-07-06 12:35:00|10827.8|10825.8|10829.8|10827.8|10833.8|10831.8|10826.3|10824.3|218
1657111200000|2022-07-06 12:40:00|10830.3|10828.3|10837.3|10835.3|10837.3|10835.3|10821.8|10819.8|124
1657111500000|2022-07-06 12:45:00|10836.8|10834.8|10843.3|10841.3|10844.3|10842.3|10834.8|10832.8|216
1657111800000|2022-07-06 12:50:00|10843.8|10841.8|10834.8|10832.8|10844.8|10842.8|10830.3|10828.3|145
1657112100000|2022-07-06 12:55:00|10834.3|10832.3|10825.8|10823.8|10834.3|10832.3|10822.8|10820.8|101
1657112400000|2022-07-06 13:00:00|10826.3|10824.3|10824.8|10822.8|10830.3|10828.3|10823.8|10821.8|108
1657112700000|2022-07-06 13:05:00|10825.8|10823.8|10828.8|10826.8|10829.3|10827.3|10820.8|10818.8|61
1657113000000|2022-07-06 13:10:00|10829.3|10827.3|10829.3|10827.3|10831.3|10829.3|10827.3|10825.3|98
1657113300000|2022-07-06 13:15:00|10829.8|10827.8|10835.3|10833.3|10835.3|10833.3|10827.8|10825.8|53
1657113600000|2022-07-06 13:20:00|10835.8|10833.8|10845.8|10843.8|10847.8|10845.8|10834.3|10832.3|139
1657113900000|2022-07-06 13:25:00|10846.3|10844.3|10844.3|10842.3|10846.3|10844.3|10836.3|10834.3|100
1657114200000|2022-07-06 13:30:00|10844.8|10842.8|10847.8|10845.8|10860.3|10858.3|10843.8|10841.8|407
1657114500000|2022-07-06 13:35:00|10848.8|10846.8|10835.3|10833.3|10851.8|10849.8|10832.3|10830.3|359
1657114800000|2022-07-06 13:40:00|10835.8|10833.8|10852.8|10850.8|10855.8|10853.8|10835.3|10833.3|177
1657115100000|2022-07-06 13:45:00|10853.3|10851.3|10851.8|10849.8|10861.8|10859.8|10840.8|10838.8|287
1657115400000|2022-07-06 13:50:00|10851.3|10849.3|10839.8|10837.8|10857.3|10855.3|10835.8|10833.8|159
1657115700000|2022-07-06 13:55:00|10840.8|10838.8|10850.8|10848.8|10853.3|10851.3|10834.3|10832.3|147
1657116000000|2022-07-06 14:00:00|10843.3|10841.3|10857.3|10855.3|10864.3|10862.3|10839.8|10837.8|430
1657116300000|2022-07-06 14:05:00|10856.8|10854.8|10870.8|10868.8|10876.8|10874.8|10852.8|10850.8|530
1657116600000|2022-07-06 14:10:00|10870.4|10868.4|10848.4|10846.4|10872.4|10870.4|10840.4|10838.4|330
1657116900000|2022-07-06 14:15:00|10848.9|10846.9|10856.9|10854.9|10860.4|10858.4|10846.4|10844.4|186
1657117200000|2022-07-06 14:20:00|10856.4|10854.4|10869.9|10867.9|10871.9|10869.9|10856.4|10854.4|193
1657117500000|2022-07-06 14:25:00|10869.4|10867.4|10872.9|10870.9|10881.4|10879.4|10866.4|10864.4|241
1657117800000|2022-07-06 14:30:00|10872.4|10870.4|10863.9|10861.9|10875.4|10873.4|10860.4|10858.4|174
1657118100000|2022-07-06 14:35:00|10863.4|10861.4|10867.9|10865.9|10870.4|10868.4|10858.9|10856.9|188
1657118400000|2022-07-06 14:40:00|10868.4|10866.4|10869.9|10867.9|10870.9|10868.9|10861.4|10859.4|244
1657118700000|2022-07-06 14:45:00|10870.4|10868.4|10853.4|10851.4|10875.9|10873.9|10852.4|10850.4|230
1657119000000|2022-07-06 14:50:00|10852.9|10850.9|10862.4|10860.4|10865.9|10863.9|10849.4|10847.4|235
1657119300000|2022-07-06 14:55:00|10861.9|10859.9|10859.9|10857.9|10863.9|10861.9|10857.4|10855.4|228
1657119600000|2022-07-06 15:00:00|10859.4|10857.4|10846.4|10844.4|10866.4|10864.4|10843.9|10841.9|292
1657119900000|2022-07-06 15:05:00|10845.9|10843.9|10841.9|10839.9|10846.9|10844.9|10839.4|10837.4|267
1657120200000|2022-07-06 15:10:00|10841.4|10839.4|10841.9|10839.9|10847.4|10845.4|10838.9|10836.9|205
1657120500000|2022-07-06 15:15:00|10841.4|10839.4|10839.4|10837.4|10842.9|10840.9|10833.4|10831.4|663
1657120800000|2022-07-06 15:20:00|10840.4|10838.4|10847.9|10845.9|10848.4|10846.4|10835.4|10833.4|425
1657121100000|2022-07-06 15:25:00|10848.4|10846.4|10842.9|10840.9|10851.9|10849.9|10833.4|10831.4|1493
1657121400000|2022-07-06 15:30:00|10840.9|10838.9|10846.9|10844.9|10847.4|10845.4|10832.9|10830.9|1042
1657121700000|2022-07-06 15:35:00|10847.4|10845.4|10846.4|10844.4|10849.4|10847.4|10840.9|10838.9|169
1657122000000|2022-07-06 15:40:00|10845.9|10843.9|10847.4|10845.4|10849.4|10847.4|10840.4|10838.4|73
1657122300000|2022-07-06 15:45:00|10846.9|10844.9|10847.4|10845.4|10850.9|10848.9|10841.4|10839.4|124
1657122600000|2022-07-06 15:50:00|10846.9|10844.9|10840.4|10838.4|10854.9|10852.9|10839.4|10837.4|78
1657122900000|2022-07-06 15:55:00|10840.9|10838.9|10846.4|10844.4|10852.4|10850.4|10839.9|10837.9|60
1657123200000|2022-07-06 16:00:00|10846.9|10844.9|10832.9|10830.9|10847.4|10845.4|10831.4|10829.4|61
1657123500000|2022-07-06 16:05:00|10833.9|10831.9|10833.4|10831.4|10843.9|10841.9|10828.9|10826.9|68
1657123800000|2022-07-06 16:10:00|10832.9|10830.9|10839.4|10837.4|10840.9|10838.9|10830.9|10828.9|44
1657124100000|2022-07-06 16:15:00|10838.9|10836.9|10841.4|10839.4|10844.4|10842.4|10838.4|10836.4|82
1657124400000|2022-07-06 16:20:00|10841.9|10839.9|10836.9|10834.9|10846.9|10844.9|10836.4|10834.4|12
1657124700000|2022-07-06 16:25:00|10836.4|10834.4|10841.9|10839.9|10843.4|10841.4|10836.4|10834.4|49
1657125000000|2022-07-06 16:30:00|10841.4|10839.4|10843.9|10841.9|10844.4|10842.4|10837.4|10835.4|16
1657125300000|2022-07-06 16:35:00|10843.4|10841.4|10844.9|10842.9|10852.9|10850.9|10843.4|10841.4|17
1657125600000|2022-07-06 16:40:00|10845.9|10843.9|10851.9|10849.9|10852.9|10850.9|10844.4|10842.4|11
1657125900000|2022-07-06 16:45:00|10851.4|10849.4|10844.4|10842.4|10851.9|10849.9|10843.9|10841.9|7
1657126200000|2022-07-06 16:50:00|10843.9|10841.9|10842.4|10840.4|10846.4|10844.4|10836.4|10834.4|14
1657126500000|2022-07-06 16:55:00|10841.9|10839.9|10848.4|10846.4|10850.4|10848.4|10841.4|10839.4|25
1657126800000|2022-07-06 17:00:00|10847.9|10845.9|10852.4|10850.4|10856.4|10854.4|10847.9|10845.9|8
1657127100000|2022-07-06 17:05:00|10852.9|10850.9|10855.9|10853.9|10859.9|10857.9|10852.4|10850.4|23
1657127400000|2022-07-06 17:10:00|10855.4|10853.4|10855.4|10853.4|10857.9|10855.9|10853.9|10851.9|26
1657127700000|2022-07-06 17:15:00|10855.9|10853.9|10851.4|10849.4|10856.9|10854.9|10849.4|10847.4|3
1657128000000|2022-07-06 17:20:00|10850.9|10848.9|10851.4|10849.4|10853.4|10851.4|10846.9|10844.9|30
1657128300000|2022-07-06 17:25:00|10851.9|10849.9|10848.4|10846.4|10851.9|10849.9|10846.4|10844.4|3
1657128600000|2022-07-06 17:30:00|10847.9|10845.9|10849.4|10847.4|10850.9|10848.9|10846.4|10844.4|5
1657128900000|2022-07-06 17:35:00|10848.9|10846.9|10854.4|10852.4|10854.9|10852.9|10847.4|10845.4|8
1657129200000|2022-07-06 17:40:00|10854.9|10852.9|10850.9|10848.9|10857.9|10855.9|10848.4|10846.4|19
1657129500000|2022-07-06 17:45:00|10851.4|10849.4|10854.9|10852.9|10855.9|10853.9|10850.4|10848.4|7
1657129800000|2022-07-06 17:50:00|10855.4|10853.4|10853.4|10851.4|10855.9|10853.9|10850.4|10848.4|4
1657130100000|2022-07-06 17:55:00|10852.9|10850.9|10849.9|10847.9|10852.9|10850.9|10849.9|10847.9|7
1657130400000|2022-07-06 18:00:00|10848.4|10846.4|10847.9|10845.9|10859.4|10857.4|10839.9|10837.9|17
1657130700000|2022-07-06 18:05:00|10848.4|10846.4|10856.9|10854.9|10870.4|10868.4|10848.4|10846.4|25
1657131000000|2022-07-06 18:10:00|10856.4|10854.4|10848.9|10846.9|10857.4|10855.4|10834.4|10832.4|12
1657131300000|2022-07-06 18:15:00|10848.4|10846.4|10840.4|10838.4|10848.9|10846.9|10838.4|10836.4|18
1657131600000|2022-07-06 18:20:00|10840.9|10838.9|10847.9|10845.9|10848.9|10846.9|10840.9|10838.9|4
1657131900000|2022-07-06 18:25:00|10847.4|10845.4|10870.9|10868.9|10871.4|10869.4|10839.4|10837.4|24
1657132200000|2022-07-06 18:30:00|10871.4|10869.4|10880.9|10878.9|10885.9|10883.9|10864.4|10862.4|20
1657132500000|2022-07-06 18:35:00|10881.4|10879.4|10882.4|10880.4|10886.4|10884.4|10872.4|10870.4|8
1657132800000|2022-07-06 18:40:00|10882.9|10880.9|10889.4|10887.4|10892.4|10890.4|10882.4|10880.4|20
1657133100000|2022-07-06 18:45:00|10889.9|10887.9|10881.4|10879.4|10891.9|10889.9|10878.9|10876.9|26
1657133400000|2022-07-06 18:50:00|10880.9|10878.9|10882.4|10880.4|10885.4|10883.4|10878.4|10876.4|9
1657133700000|2022-07-06 18:55:00|10881.9|10879.9|10886.4|10884.4|10886.9|10884.9|10879.4|10877.4|14
1657134000000|2022-07-06 19:00:00|10886.9|10884.9|10876.9|10874.9|10887.4|10885.4|10870.4|10868.4|6
1657134300000|2022-07-06 19:05:00|10876.4|10874.4|10878.9|10876.9|10879.4|10877.4|10870.9|10868.9|11
1657134600000|2022-07-06 19:10:00|10879.4|10877.4|10885.9|10883.9|10886.9|10884.9|10877.4|10875.4|11
1657134900000|2022-07-06 19:15:00|10886.4|10884.4|10883.4|10881.4|10886.4|10884.4|10878.9|10876.9|16
1657135200000|2022-07-06 19:20:00|10882.9|10880.9|10892.9|10890.9|10894.4|10892.4|10882.9|10880.9|35
1657135500000|2022-07-06 19:25:00|10892.4|10890.4|10894.9|10892.9|10896.4|10894.4|10889.9|10887.9|39
1657135800000|2022-07-06 19:30:00|10894.4|10892.4|10901.9|10899.9|10902.9|10900.9|10890.9|10888.9|70
1657136100000|2022-07-06 19:35:00|10902.4|10900.4|10897.9|10895.9|10906.9|10904.9|10895.4|10893.4|41
1657136400000|2022-07-06 19:40:00|10897.4|10895.4|10900.9|10898.9|10901.4|10899.4|10894.4|10892.4|25
1657136700000|2022-07-06 19:45:00|10900.4|10898.4|10881.4|10879.4|10900.4|10898.4|10880.4|10878.4|70
1657137000000|2022-07-06 19:50:00|10881.9|10879.9|10869.9|10867.9|10881.9|10879.9|10865.4|10863.4|94
1657137300000|2022-07-06 19:55:00|10868.9|10866.9|10873|10867|10875.4|10873.4|10865.4|10863.4|88
1657137600000|2022-07-06 20:00:00|10876.7|10870.7|10877.1|10871.1|10879|10873|10875.2|10869.2|2
1657137900000|2022-07-06 20:05:00|10876.7|10870.7|10880.9|10874.9|10882.8|10876.8|10876.7|10870.7|0
1657138200000|2022-07-06 20:10:00|10880.5|10874.5|10880.9|10874.9|10883.2|10877.2|10879.4|10873.4|0
1657138500000|2022-07-06 20:15:00|10881.3|10875.3|10881.7|10875.7|10881.7|10875.7|10879.8|10873.8|0
1657138800000|2022-07-06 20:20:00|10882.1|10876.1|10882.1|10876.1|10882.4|10876.4|10880.5|10874.5|0
1657139100000|2022-07-06 20:25:00|10882.3|10876.3|10881.7|10875.7|10882.8|10876.8|10881.7|10875.7|0
1657139400000|2022-07-06 20:30:00|10881.4|10875.4|10880.4|10874.4|10881.7|10875.7|10879.8|10873.8|0
1657139700000|2022-07-06 20:35:00|10880.6|10874.6|10880.2|10874.2|10882.9|10876.9|10880.2|10874.2|0
1657140000000|2022-07-06 20:40:00|10880.6|10874.6|10881.7|10875.7|10882.5|10876.5|10880.6|10874.6|0
1657140300000|2022-07-06 20:45:00|10881.6|10875.6|10880.6|10874.6|10882.1|10876.1|10879.8|10873.8|0
1657140600000|2022-07-06 20:50:00|10880.2|10874.2|10881.7|10875.7|10881.7|10875.7|10879.8|10873.8|0
1657140900000|2022-07-06 20:55:00|10881.8|10875.8|10883.6|10877.6|10884|10878|10881.8|10875.8|0
1657141200000|2022-07-06 21:00:00|10883.2|10877.2|10883.1|10877.1|10883.2|10877.2|10883|10877|0
1657141500000|2022-07-06 21:05:00|10882.9|10876.9|10883.1|10877.1|10883.5|10877.5|10882.9|10876.9|0
1657141800000|2022-07-06 21:10:00|10882.9|10876.9|10883|10877|10883|10877|10882.6|10876.6|0
1657142100000|2022-07-06 21:15:00|10882.8|10876.8|10883.5|10877.5|10884.1|10878.1|10882.8|10876.8|0
1657142400000|2022-07-06 21:20:00|10883.3|10877.3|10883.3|10877.3|10883.3|10877.3|10883.3|10877.3|0
1657142700000|2022-07-06 21:25:00|10883|10877|10883.1|10877.1|10883.1|10877.1|10883|10877|0
1657143000000|2022-07-06 21:30:00|10883|10877|10883|10877|10883.1|10877.1|10883|10877|0
1657143300000|2022-07-06 21:35:00|10883.1|10877.1|10885|10879|10885|10879|10883.1|10877.1|0
1657143600000|2022-07-06 21:40:00|10884.8|10878.8|10884.8|10878.8|10885|10879|10884.8|10878.8|0
1657143900000|2022-07-06 21:45:00|10885.2|10879.2|10885.1|10879.1|10885.7|10879.7|10885.1|10879.1|0
1657144200000|2022-07-06 21:50:00|10885.3|10879.3|10885.7|10879.7|10885.7|10879.7|10885.1|10879.1|0
1657144500000|2022-07-06 21:55:00|10885.5|10879.5|10884.5|10878.5|10886.1|10880.1|10884.5|10878.5|0
1657144800000|2022-07-06 22:00:00|10884.6|10878.6|10885.5|10879.5|10887|10881|10883.8|10877.8|0
1657145100000|2022-07-06 22:05:00|10885.9|10879.9|10886.1|10880.1|10887|10881|10885.9|10879.9|0
1657145400000|2022-07-06 22:10:00|10886.3|10880.3|10881.7|10875.7|10886.3|10880.3|10881.7|10875.7|0
1657145700000|2022-07-06 22:15:00|10881.9|10875.9|10882.8|10876.8|10883.2|10877.2|10881.3|10875.3|0
1657146000000|2022-07-06 22:20:00|10882.9|10876.9|10885.9|10879.9|10886.3|10880.3|10882.8|10876.8|0
1657146300000|2022-07-06 22:25:00|10885.5|10879.5|10883.6|10877.6|10885.5|10879.5|10883.2|10877.2|0
1657146600000|2022-07-06 22:30:00|10884|10878|10882.8|10876.8|10884.4|10878.4|10882.3|10876.3|0
1657146900000|2022-07-06 22:35:00|10882.7|10876.7|10879.1|10873.1|10882.7|10876.7|10877.6|10871.6|0
1657147200000|2022-07-06 22:40:00|10878.9|10872.9|10878.9|10872.9|10880.2|10874.2|10878.3|10872.3|0
1657147500000|2022-07-06 22:45:00|10878.7|10872.7|10879.5|10873.5|10880.2|10874.2|10878.7|10872.7|0
1657147800000|2022-07-06 22:50:00|10879.1|10873.1|10878.7|10872.7|10879.5|10873.5|10877.6|10871.6|0
1657148100000|2022-07-06 22:55:00|10878.5|10872.5|10878.3|10872.3|10878.7|10872.7|10877.2|10871.2|0
1657148400000|2022-07-06 23:00:00|10878.4|10872.4|10879.9|10873.9|10881|10875|10878.4|10872.4|0
1657148700000|2022-07-06 23:05:00|10880.2|10874.2|10879.9|10873.9|10881.4|10875.4|10879.1|10873.1|0
1657149000000|2022-07-06 23:10:00|10880.2|10874.2|10878|10872|10880.2|10874.2|10877.6|10871.6|0
1657149300000|2022-07-06 23:15:00|10878.3|10872.3|10877.2|10871.2|10878.3|10872.3|10876.4|10870.4|0
1657149600000|2022-07-06 23:20:00|10877.4|10871.4|10876.8|10870.8|10877.6|10871.6|10876.1|10870.1|0
1657149900000|2022-07-06 23:25:00|10877.2|10871.2|10877.6|10871.6|10878|10872|10876.8|10870.8|0
1657150200000|2022-07-06 23:30:00|10877.4|10871.4|10880.2|10874.2|10880.2|10874.2|10877.4|10871.4|0
1657150500000|2022-07-06 23:35:00|10879.9|10873.9|10878.7|10872.7|10880.2|10874.2|10877.6|10871.6|0
1657150800000|2022-07-06 23:40:00|10878.5|10872.5|10879.5|10873.5|10880.2|10874.2|10877.6|10871.6|0
1657151100000|2022-07-06 23:45:00|10879.1|10873.1|10883.3|10877.3|10884.8|10878.8|10878.7|10872.7|0
1657151400000|2022-07-06 23:50:00|10883.1|10877.1|10882.2|10876.2|10883.7|10877.7|10881.4|10875.4|0
1657151700000|2022-07-06 23:55:00|10882.3|10876.3|10880.6|10874.6|10882.5|10876.5|10880.6|10874.6|0
1657152000000|2022-07-07 00:00:00|10880.8|10874.8|10871.1|10865.1|10880.8|10874.8|10870.7|10864.7|0
1657152300000|2022-07-07 00:05:00|10870.7|10864.7|10867.7|10861.7|10871.5|10865.5|10866.1|10860.1|0
1657152600000|2022-07-07 00:10:00|10867.8|10861.8|10863.7|10857.7|10868.5|10862.5|10863.7|10857.7|0
1657152900000|2022-07-07 00:15:00|10864|10858|10867.4|10861.4|10867.4|10861.4|10858|10852|0
1657153200000|2022-07-07 00:20:00|10869.3|10863.3|10871.1|10865.1|10873|10867|10868.3|10862.3|0
1657153500000|2022-07-07 00:25:00|10873|10867|10872.9|10866.9|10873|10867|10869.2|10863.2|0
1657153800000|2022-07-07 00:30:00|10873|10867|10869.2|10863.2|10876.8|10870.8|10869.2|10863.2|0
1657154100000|2022-07-07 00:35:00|10870.1|10864.1|10876.8|10870.8|10876.8|10870.8|10870.1|10864.1|0
1657154400000|2022-07-07 00:40:00|10878.6|10872.6|10878.7|10872.7|10882.5|10876.5|10877.7|10871.7|0
1657154700000|2022-07-07 00:45:00|10879.6|10873.6|10878.6|10872.6|10882.4|10876.4|10878.6|10872.6|0
1657155000000|2022-07-07 00:50:00|10876.7|10870.7|10874.8|10868.8|10878.6|10872.6|10874.8|10868.8|0
1657155300000|2022-07-07 00:55:00|10874.9|10868.9|10873|10867|10874.9|10868.9|10873|10867|0
1657155600000|2022-07-07 01:00:00|10872.9|10866.9|10863.5|10857.5|10872.9|10866.9|10858.7|10852.7|0
1657155900000|2022-07-07 01:05:00|10864.4|10858.4|10863.5|10857.5|10865.4|10859.4|10861.6|10855.6|0
1657156200000|2022-07-07 01:10:00|10862.5|10856.5|10860.7|10854.7|10863.5|10857.5|10857.8|10851.8|0
1657156500000|2022-07-07 01:15:00|10861.6|10855.6|10859.7|10853.7|10861.6|10855.6|10857.8|10851.8|0
1657156800000|2022-07-07 01:20:00|10859.6|10853.6|10861.6|10855.6|10861.7|10855.7|10857.8|10851.8|0
1657157100000|2022-07-07 01:25:00|10861.7|10855.7|10861.6|10855.6|10865.4|10859.4|10861.6|10855.6|0
1657157400000|2022-07-07 01:30:00|10861.7|10855.7|10861.5|10855.5|10865.4|10859.4|10859.6|10853.6|0
1657157700000|2022-07-07 01:35:00|10861.6|10855.6|10858.7|10852.7|10864.4|10858.4|10857.8|10851.8|0
1657158000000|2022-07-07 01:40:00|10857.8|10851.8|10854|10848|10857.8|10851.8|10852.1|10846.1|0
1657158300000|2022-07-07 01:45:00|10853.9|10847.9|10857.7|10851.7|10857.7|10851.7|10852.1|10846.1|0
1657158600000|2022-07-07 01:50:00|10857.8|10851.8|10860.6|10854.6|10863.4|10857.4|10857.7|10851.7|0
1657158900000|2022-07-07 01:55:00|10859.7|10853.7|10862.5|10856.5|10863.4|10857.4|10857.8|10851.8|0
1657159200000|2022-07-07 02:00:00|10863.4|10857.4|10869.1|10863.1|10872.8|10866.8|10862.5|10856.5|0
1657159500000|2022-07-07 02:05:00|10868.1|10862.1|10867.2|10861.2|10871|10865|10867.2|10861.2|0
1657159800000|2022-07-07 02:10:00|10865.3|10859.3|10869.1|10863.1|10869.1|10863.1|10863.4|10857.4|0
1657160100000|2022-07-07 02:15:00|10870.1|10864.1|10874.8|10868.8|10876.7|10870.7|10869.1|10863.1|0
1657160400000|2022-07-07 02:20:00|10874.7|10868.7|10874.8|10868.8|10876.7|10870.7|10872.9|10866.9|0
1657160700000|2022-07-07 02:25:00|10874.7|10868.7|10871|10865|10874.8|10868.8|10871|10865|0
1657161000000|2022-07-07 02:30:00|10869.1|10863.1|10876.7|10870.7|10877.6|10871.6|10869.1|10863.1|0
1657161300000|2022-07-07 02:35:00|10878.5|10872.5|10878.6|10872.6|10878.6|10872.6|10874.8|10868.8|0
1657161600000|2022-07-07 02:40:00|10877.6|10871.6|10888|10882|10889.9|10883.9|10876.7|10870.7|0
1657161900000|2022-07-07 02:45:00|10887.1|10881.1|10889.9|10883.9|10891.8|10885.8|10886.1|10880.1|0
1657162200000|2022-07-07 02:50:00|10889|10883|10888|10882|10891.8|10885.8|10887.1|10881.1|0
1657162500000|2022-07-07 02:55:00|10887.1|10881.1|10890|10884|10891.8|10885.8|10887.1|10881.1|0
1657162800000|2022-07-07 03:00:00|10890.9|10884.9|10889.8|10883.8|10891.8|10885.8|10886.1|10880.1|0
1657163100000|2022-07-07 03:05:00|10889.9|10883.9|10889.9|10883.9|10890.8|10884.8|10888|10882|0
1657163400000|2022-07-07 03:10:00|10889.8|10883.8|10899.2|10893.2|10899.2|10893.2|10888.9|10882.9|0
1657163700000|2022-07-07 03:15:00|10899.1|10893.1|10904.7|10898.7|10905.6|10899.6|10897.2|10891.2|0
1657164000000|2022-07-07 03:20:00|10905.6|10899.6|10906.5|10900.5|10906.6|10900.6|10904.6|10898.6|0
1657164300000|2022-07-07 03:25:00|10907.4|10901.4|10904.6|10898.6|10908.4|10902.4|10904.6|10898.6|0
1657164600000|2022-07-07 03:30:00|10906.5|10900.5|10902.6|10896.6|10906.5|10900.5|10900.6|10894.6|0
1657164900000|2022-07-07 03:35:00|10904.4|10898.4|10906.3|10900.3|10906.3|10900.3|10903.5|10897.5|0
1657165200000|2022-07-07 03:40:00|10906.2|10900.2|10906.3|10900.3|10906.3|10900.3|10904.4|10898.4|0
1657165500000|2022-07-07 03:45:00|10908.1|10902.1|10908|10902|10913.8|10907.8|10906.2|10900.2|0
1657165800000|2022-07-07 03:50:00|10908.1|10902.1|10908|10902|10909.9|10903.9|10908|10902|0
1657166100000|2022-07-07 03:55:00|10908.1|10902.1|10906.1|10900.1|10908.1|10902.1|10904.3|10898.3|0
1657166400000|2022-07-07 04:00:00|10906.2|10900.2|10910|10904|10910|10904|10905.3|10899.3|0
1657166700000|2022-07-07 04:05:00|10909|10903|10908|10902|10911.8|10905.8|10906.2|10900.2|0
1657167000000|2022-07-07 04:10:00|10908.1|10902.1|10906.2|10900.2|10910|10904|10906.2|10900.2|0
1657167300000|2022-07-07 04:15:00|10908.1|10902.1|10906.2|10900.2|10910|10904|10906.2|10900.2|0
1657167600000|2022-07-07 04:20:00|10906.1|10900.1|10906.2|10900.2|10906.2|10900.2|10904.3|10898.3|0
1657167900000|2022-07-07 04:25:00|10905.3|10899.3|10906.2|10900.2|10906.2|10900.2|10905.3|10899.3|0
1657168200000|2022-07-07 04:30:00|10906.3|10900.3|10908.2|10902.2|10908.2|10902.2|10906.3|10900.3|0
1657168500000|2022-07-07 04:35:00|10908.1|10902.1|10908.2|10902.2|10908.2|10902.2|10906.3|10900.3|0
1657168800000|2022-07-07 04:40:00|10908.1|10902.1|10908.2|10902.2|10908.2|10902.2|10906.3|10900.3|0
1657169100000|2022-07-07 04:45:00|10909.1|10903.1|10910.1|10904.1|10910.1|10904.1|10908.2|10902.2|0
1657169400000|2022-07-07 04:50:00|10909.1|10903.1|10910.1|10904.1|10910.1|10904.1|10908.2|10902.2|0
1657169700000|2022-07-07 04:55:00|10909.2|10903.2|10910.1|10904.1|10910.1|10904.1|10908.2|10902.2|0
1657170000000|2022-07-07 05:00:00|10908.2|10902.2|10912|10906|10915.9|10909.9|10908.2|10902.2|0
1657170300000|2022-07-07 05:05:00|10910.2|10904.2|10919.7|10913.7|10919.7|10913.7|10910.1|10904.1|0
1657170600000|2022-07-07 05:10:00|10918.8|10912.8|10925.6|10919.6|10925.6|10919.6|10917.8|10911.8|0
1657170900000|2022-07-07 05:15:00|10923.7|10917.7|10923.7|10917.7|10927.5|10921.5|10923.7|10917.7|0
1657171200000|2022-07-07 05:20:00|10923.6|10917.6|10919|10913|10923.7|10917.7|10919|10913|0
1657171500000|2022-07-07 05:25:00|10919.9|10913.9|10916.2|10910.2|10920|10914|10916.2|10910.2|0
1657171800000|2022-07-07 05:30:00|10916.3|10910.3|10910.5|10904.5|10918.1|10912.1|10908.7|10902.7|0
1657172100000|2022-07-07 05:35:00|10909.6|10903.6|10910.5|10904.5|10914.3|10908.3|10908.7|10902.7|0
1657172400000|2022-07-07 05:40:00|10910.6|10904.6|10910.4|10904.4|10910.6|10904.6|10908.6|10902.6|0
1657172700000|2022-07-07 05:45:00|10912.3|10906.3|10912.5|10906.5|10914.4|10908.4|10910.6|10904.6|0
1657173000000|2022-07-07 05:50:00|10914.4|10908.4|10914.3|10908.3|10918.1|10912.1|10913.3|10907.3|0
1657173300000|2022-07-07 05:55:00|10912.4|10906.4|10908.5|10902.5|10914.3|10908.3|10908.4|10902.4|0
1657173600000|2022-07-07 06:00:00|10907.9|10905.9|10907.4|10905.4|10924.9|10922.9|10900.9|10898.9|39
1657173900000|2022-07-07 06:05:00|10906.9|10904.9|10907.9|10905.9|10907.9|10905.9|10895.4|10893.4|52
1657174200000|2022-07-07 06:10:00|10907.4|10905.4|10896.4|10894.4|10908.4|10906.4|10891.9|10889.9|49
1657174500000|2022-07-07 06:15:00|10896.9|10894.9|10898.4|10896.4|10902.4|10900.4|10892.4|10890.4|37
1657174800000|2022-07-07 06:20:00|10897.9|10895.9|10899.4|10897.4|10900.9|10898.9|10894.9|10892.9|32
1657175100000|2022-07-07 06:25:00|10900.4|10898.4|10899.9|10897.9|10901.9|10899.9|10893.9|10891.9|63
1657175400000|2022-07-07 06:30:00|10900.4|10898.4|10890.4|10888.4|10901.4|10899.4|10885.9|10883.9|60
1657175700000|2022-07-07 06:35:00|10891.4|10889.4|10882.9|10880.9|10892.4|10890.4|10878.4|10876.4|53
1657176000000|2022-07-07 06:40:00|10883.4|10881.4|10880.4|10878.4|10885.9|10883.9|10880.4|10878.4|8
1657176300000|2022-07-07 06:45:00|10881.4|10879.4|10887.4|10885.4|10889.4|10887.4|10880.4|10878.4|20
1657176600000|2022-07-07 06:50:00|10888.4|10886.4|10896.4|10894.4|10896.9|10894.9|10886.4|10884.4|31
1657176900000|2022-07-07 06:55:00|10895.9|10893.9|10894.4|10892.4|10897.4|10895.4|10889.4|10887.4|60
1657177200000|2022-07-07 07:00:00|10899.4|10897.4|10899.4|10897.4|10922.4|10920.4|10895.4|10893.4|853
1657177500000|2022-07-07 07:05:00|10902.4|10900.4|10893.9|10891.9|10908.4|10906.4|10893.9|10891.9|498
1657177800000|2022-07-07 07:10:00|10892.9|10890.9|10864.4|10862.4|10893.4|10891.4|10859.9|10857.9|393
1657178100000|2022-07-07 07:15:00|10865.4|10863.4|10873.9|10871.9|10878.9|10876.9|10860.4|10858.4|279
1657178400000|2022-07-07 07:20:00|10873.4|10871.4|10911.4|10909.4|10913.9|10911.9|10872.4|10870.4|322
1657178700000|2022-07-07 07:25:00|10910.9|10908.9|10920.4|10918.4|10924.4|10922.4|10908.9|10906.9|318
1657179000000|2022-07-07 07:30:00|10920.9|10918.9|10960.9|10958.9|10962.4|10960.4|10920.9|10918.9|518
1657179300000|2022-07-07 07:35:00|10961.4|10959.4|10945.4|10943.4|10964.9|10962.9|10941.4|10939.4|579
1657179600000|2022-07-07 07:40:00|10945.1|10943.1|10946.1|10944.1|10950.1|10948.1|10934.1|10932.1|280
1657179900000|2022-07-07 07:45:00|10945.6|10943.6|10938.1|10936.1|10946.1|10944.1|10932.1|10930.1|216
1657180200000|2022-07-07 07:50:00|10938.6|10936.6|10934.1|10932.1|10941.6|10939.6|10933.1|10931.1|200
1657180500000|2022-07-07 07:55:00|10934.6|10932.6|10952.1|10950.1|10952.1|10950.1|10934.6|10932.6|264
1657180800000|2022-07-07 08:00:00|10951.6|10949.6|10954.6|10952.6|10956.6|10954.6|10948.6|10946.6|222
1657181100000|2022-07-07 08:05:00|10955.1|10953.1|10956.1|10954.1|10959.1|10957.1|10951.6|10949.6|263
1657181400000|2022-07-07 08:10:00|10955.6|10953.6|10941.6|10939.6|10956.1|10954.1|10934.6|10932.6|305
1657181700000|2022-07-07 08:15:00|10941.1|10939.1|10949.1|10947.1|10952.1|10950.1|10940.1|10938.1|163
1657182000000|2022-07-07 08:20:00|10949.6|10947.6|10942.1|10940.1|10955.6|10953.6|10942.1|10940.1|118
1657182300000|2022-07-07 08:25:00|10941.6|10939.6|10951.1|10949.1|10952.1|10950.1|10937.6|10935.6|223
1657182600000|2022-07-07 08:30:00|10951.6|10949.6|10944.6|10942.6|10955.6|10953.6|10940.1|10938.1|202
1657182900000|2022-07-07 08:35:00|10945.1|10943.1|10927.6|10925.6|10951.1|10949.1|10921.1|10919.1|206
1657183200000|2022-07-07 08:40:00|10928.1|10926.1|10912.1|10910.1|10928.6|10926.6|10912.1|10910.1|142
1657183500000|2022-07-07 08:45:00|10911.6|10909.6|10918.1|10916.1|10920.1|10918.1|10911.6|10909.6|186
1657183800000|2022-07-07 08:50:00|10917.6|10915.6|10926.1|10924.1|10926.6|10924.6|10916.6|10914.6|131
1657184100000|2022-07-07 08:55:00|10926.6|10924.6|10926.6|10924.6|10942.6|10940.6|10919.6|10917.6|1118
1657184400000|2022-07-07 09:00:00|10924.1|10922.1|10928.1|10926.1|10933.1|10931.1|10918.6|10916.6|682
1657184700000|2022-07-07 09:05:00|10927.6|10925.6|10931.6|10929.6|10934.1|10932.1|10923.6|10921.6|167
1657185000000|2022-07-07 09:10:00|10932.1|10930.1|10938.6|10936.6|10942.1|10940.1|10930.6|10928.6|147
1657185300000|2022-07-07 09:15:00|10938.1|10936.1|10942.1|10940.1|10949.1|10947.1|10937.6|10935.6|155
1657185600000|2022-07-07 09:20:00|10942.6|10940.6|10932.1|10930.1|10947.1|10945.1|10928.1|10926.1|194
1657185900000|2022-07-07 09:25:00|10932.6|10930.6|10923.6|10921.6|10932.6|10930.6|10919.1|10917.1|145
1657186200000|2022-07-07 09:30:00|10924.1|10922.1|10927.6|10925.6|10931.1|10929.1|10922.6|10920.6|122
1657186500000|2022-07-07 09:35:00|10928.1|10926.1|10926.6|10924.6|10929.6|10927.6|10921.6|10919.6|96
1657186800000|2022-07-07 09:40:00|10927.1|10925.1|10925.6|10923.6|10928.6|10926.6|10920.6|10918.6|242
1657187100000|2022-07-07 09:45:00|10926.1|10924.1|10920.1|10918.1|10926.6|10924.6|10918.1|10916.1|113
1657187400000|2022-07-07 09:50:00|10920.6|10918.6|10922.1|10920.1|10929.1|10927.1|10919.1|10917.1|140
1657187700000|2022-07-07 09:55:00|10922.6|10920.6|10924.6|10922.6|10928.1|10926.1|10922.1|10920.1|59
1657188000000|2022-07-07 10:00:00|10924.1|10922.1|10920.6|10918.6|10927.6|10925.6|10919.6|10917.6|268
1657188300000|2022-07-07 10:05:00|10921.1|10919.1|10910.1|10908.1|10921.1|10919.1|10909.1|10907.1|131
1657188600000|2022-07-07 10:10:00|10910.6|10908.6|10915.6|10913.6|10916.1|10914.1|10909.1|10907.1|131
1657188900000|2022-07-07 10:15:00|10916.1|10914.1|10917.1|10915.1|10924.1|10922.1|10912.1|10910.1|205
1657189200000|2022-07-07 10:20:00|10917.6|10915.6|10936.6|10934.6|10939.1|10937.1|10915.1|10913.1|222
1657189500000|2022-07-07 10:25:00|10936.1|10934.1|10935.1|10933.1|10939.6|10937.6|10932.6|10930.6|178
1657189800000|2022-07-07 10:30:00|10935.6|10933.6|10947.1|10945.1|10947.1|10945.1|10933.6|10931.6|228
1657190100000|2022-07-07 10:35:00|10947.6|10945.6|10954.1|10952.1|10954.6|10952.6|10947.6|10945.6|168
1657190400000|2022-07-07 10:40:00|10954.6|10952.6|10955.1|10953.1|10955.1|10953.1|10951.6|10949.6|72
1657190700000|2022-07-07 10:45:00|10954.6|10952.6|10957.6|10955.6|10959.6|10957.6|10953.6|10951.6|157
1657191000000|2022-07-07 10:50:00|10958.1|10956.1|10956.1|10954.1|10959.6|10957.6|10953.6|10951.6|790
1657191300000|2022-07-07 10:55:00|10955.6|10953.6|10961.6|10959.6|10962.1|10960.1|10947.6|10945.6|775
1657191600000|2022-07-07 11:00:00|10962.1|10960.1|10954.1|10952.1|10962.1|10960.1|10953.1|10951.1|376
1657191900000|2022-07-07 11:05:00|10954.6|10952.6|10947.1|10945.1|10955.1|10953.1|10946.6|10944.6|180
1657192200000|2022-07-07 11:10:00|10947.6|10945.6|10947.6|10945.6|10949.6|10947.6|10945.1|10943.1|101
1657192500000|2022-07-07 11:15:00|10947.1|10945.1|10947.6|10945.6|10952.6|10950.6|10943.6|10941.6|293
1657192800000|2022-07-07 11:20:00|10948.1|10946.1|10948.1|10946.1|10953.6|10951.6|10946.6|10944.6|160
1657193100000|2022-07-07 11:25:00|10948.6|10946.6|10951.6|10949.6|10955.6|10953.6|10947.6|10945.6|183
1657193400000|2022-07-07 11:30:00|10952.1|10950.1|10959.1|10957.1|10960.6|10958.6|10950.6|10948.6|154
1657193700000|2022-07-07 11:35:00|10959.6|10957.6|10965.6|10963.6|10967.6|10965.6|10957.1|10955.1|201
1657194000000|2022-07-07 11:40:00|10965|10963|10976|10974|10978.5|10976.5|10965|10963|412
1657194300000|2022-07-07 11:45:00|10976.5|10974.5|10980.5|10978.5|10980.5|10978.5|10973|10971|263
1657194600000|2022-07-07 11:50:00|10980|10978|10979.5|10977.5|10982|10980|10975.5|10973.5|149
1657194900000|2022-07-07 11:55:00|10980|10978|10985.5|10983.5|10987|10985|10980|10978|209
1657195200000|2022-07-07 12:00:00|10985|10983|10975|10973|10989.5|10987.5|10973.5|10971.5|197
1657195500000|2022-07-07 12:05:00|10975.5|10973.5|10962.5|10960.5|10976.5|10974.5|10962|10960|219
1657195800000|2022-07-07 12:10:00|10963|10961|10964.5|10962.5|10966|10964|10960|10958|142
1657196100000|2022-07-07 12:15:00|10964|10962|10964.5|10962.5|10971.5|10969.5|10960|10958|759
1657196400000|2022-07-07 12:20:00|10963.5|10961.5|10963|10961|10972|10970|10961.5|10959.5|173
1657196700000|2022-07-07 12:25:00|10962.5|10960.5|10961.5|10959.5|10964|10962|10958|10956|105
1657197000000|2022-07-07 12:30:00|10961|10959|10957.5|10955.5|10965.5|10963.5|10956|10954|146
1657197300000|2022-07-07 12:35:00|10957|10955|10959|10957|10962|10960|10956.5|10954.5|82
1657197600000|2022-07-07 12:40:00|10958.5|10956.5|10963|10961|10963.5|10961.5|10958.5|10956.5|104
1657197900000|2022-07-07 12:45:00|10962.5|10960.5|10962.5|10960.5|10964.5|10962.5|10956|10954|142
1657198200000|2022-07-07 12:50:00|10963|10961|10969|10967|10969.5|10967.5|10963|10961|96
1657198500000|2022-07-07 12:55:00|10969.5|10967.5|10963|10961|10976|10974|10962.5|10960.5|240
1657198800000|2022-07-07 13:00:00|10962.5|10960.5|10962.5|10960.5|10966|10964|10959|10957|119
1657199100000|2022-07-07 13:05:00|10962|10960|10953|10951|10965|10963|10950|10948|521
1657199400000|2022-07-07 13:10:00|10953.5|10951.5|10950|10948|10956|10954|10946|10944|144
1657199700000|2022-07-07 13:15:00|10949.5|10947.5|10942.5|10940.5|10950|10948|10935|10933|194
1657200000000|2022-07-07 13:20:00|10942|10940|10938|10936|10942.5|10940.5|10930|10928|307
1657200300000|2022-07-07 13:25:00|10937.5|10935.5|10930.5|10928.5|10941|10939|10930.5|10928.5|197
1657200600000|2022-07-07 13:30:00|10930|10928|10933|10931|10936|10934|10918|10916|739
1657200900000|2022-07-07 13:35:00|10933.5|10931.5|10939|10937|10945.5|10943.5|10928.5|10926.5|739
1657201200000|2022-07-07 13:40:00|10940|10938|10948|10946|10951.5|10949.5|10932.5|10930.5|300
1657201500000|2022-07-07 13:45:00|10947.5|10945.5|10953.5|10951.5|10954|10952|10939|10937|362
1657201800000|2022-07-07 13:50:00|10954|10952|10947|10945|10955|10953|10944.5|10942.5|163
1657202100000|2022-07-07 13:55:00|10947.5|10945.5|10947|10945|10951.5|10949.5|10944|10942|233
1657202400000|2022-07-07 14:00:00|10946.5|10944.5|10932|10930|10947|10945|10926|10924|633
1657202700000|2022-07-07 14:05:00|10932.5|10930.5|10936|10934|10939|10937|10926.5|10924.5|434
1657203000000|2022-07-07 14:10:00|10937|10935|10933|10931|10940|10938|10931|10929|519
1657203300000|2022-07-07 14:15:00|10933.5|10931.5|10928|10926|10935|10933|10927.5|10925.5|239
1657203600000|2022-07-07 14:20:00|10927.5|10925.5|10930.5|10928.5|10934.5|10932.5|10925|10923|495
1657203900000|2022-07-07 14:25:00|10931|10929|10929|10927|10934|10932|10924.5|10922.5|216
1657204200000|2022-07-07 14:30:00|10929.5|10927.5|10927|10925|10935|10933|10922|10920|298
1657204500000|2022-07-07 14:35:00|10926.5|10924.5|10923|10921|10927.5|10925.5|10922|10920|312
1657204800000|2022-07-07 14:40:00|10923.5|10921.5|10923|10921|10925|10923|10919|10917|291
1657205100000|2022-07-07 14:45:00|10922.5|10920.5|10933.5|10931.5|10934.5|10932.5|10919|10917|252
1657205400000|2022-07-07 14:50:00|10933|10931|10935.5|10933.5|10940|10938|10931|10929|350
1657205700000|2022-07-07 14:55:00|10935|10933|10930.5|10928.5|10936.5|10934.5|10929|10927|287
1657206000000|2022-07-07 15:00:00|10931|10929|10937|10935|10937|10935|10930|10928|321
1657206300000|2022-07-07 15:05:00|10937.5|10935.5|10931|10929|10940|10938|10929.5|10927.5|400
1657206600000|2022-07-07 15:10:00|10930.5|10928.5|10933|10931|10934|10932|10927|10925|303
1657206900000|2022-07-07 15:15:00|10933.5|10931.5|10938|10936|10940|10938|10932|10930|655
1657207200000|2022-07-07 15:20:00|10937.5|10935.5|10939|10937|10943.5|10941.5|10931|10929|475
1657207500000|2022-07-07 15:25:00|10939.5|10937.5|10945|10943|10953|10951|10939.5|10937.5|1707
1657207800000|2022-07-07 15:30:00|10944|10942|10938|10936|10945|10943|10933.5|10931.5|761
1657208100000|2022-07-07 15:35:00|10938.5|10936.5|10946.5|10944.5|10947.5|10945.5|10933|10931|294
1657208400000|2022-07-07 15:40:00|10947|10945|10953.5|10951.5|10958|10956|10945|10943|236
1657208700000|2022-07-07 15:45:00|10954|10952|10955|10953|10956.5|10954.5|10952|10950|90
1657209000000|2022-07-07 15:50:00|10955.5|10953.5|10949|10947|10959|10957|10947.5|10945.5|79
1657209300000|2022-07-07 15:55:00|10948.5|10946.5|10950|10948|10952|10950|10948.5|10946.5|77
1657209600000|2022-07-07 16:00:00|10949.5|10947.5|10948.5|10946.5|10950|10948|10941|10939|119
1657209900000|2022-07-07 16:05:00|10948|10946|10946.5|10944.5|10950|10948|10944|10942|65
1657210200000|2022-07-07 16:10:00|10945.5|10943.5|10946|10944|10948.5|10946.5|10944|10942|18
1657210500000|2022-07-07 16:15:00|10945.5|10943.5|10946.5|10944.5|10948.5|10946.5|10942.5|10940.5|27
1657210800000|2022-07-07 16:20:00|10946|10944|10945.5|10943.5|10948|10946|10942.5|10940.5|40
1657211100000|2022-07-07 16:25:00|10945|10943|10947.5|10945.5|10949|10947|10943.5|10941.5|16
1657211400000|2022-07-07 16:30:00|10948|10946|10946.5|10944.5|10950|10948|10946|10944|14
1657211700000|2022-07-07 16:35:00|10947|10945|10947.5|10945.5|10950|10948|10945.5|10943.5|21
1657212000000|2022-07-07 16:40:00|10947|10945|10945|10943|10949|10947|10945|10943|19
1657212300000|2022-07-07 16:45:00|10944.5|10942.5|10941.5|10939.5|10948.5|10946.5|10941.5|10939.5|35
1657212600000|2022-07-07 16:50:00|10941|10939|10945.5|10943.5|10947.5|10945.5|10939.5|10937.5|42
1657212900000|2022-07-07 16:55:00|10945|10943|10943.5|10941.5|10946|10944|10942.5|10940.5|20
1657213200000|2022-07-07 17:00:00|10943|10941|10941.5|10939.5|10945.5|10943.5|10939|10937|30
1657213500000|2022-07-07 17:05:00|10942|10940|10942|10940|10942|10940|10937.5|10935.5|20
1657213800000|2022-07-07 17:10:00|10941.5|10939.5|10937.5|10935.5|10942|10940|10935|10933|30
1657214100000|2022-07-07 17:15:00|10938|10936|10938|10936|10940.5|10938.5|10936.5|10934.5|28
1657214400000|2022-07-07 17:20:00|10938.5|10936.5|10938|10936|10940.5|10938.5|10935|10933|18
1657214700000|2022-07-07 17:25:00|10937|10935|10935|10933|10938.5|10936.5|10934.5|10932.5|13
1657215000000|2022-07-07 17:30:00|10934.5|10932.5|10938.5|10936.5|10938.5|10936.5|10933.5|10931.5|23
1657215300000|2022-07-07 17:35:00|10939|10937|10941.5|10939.5|10941.5|10939.5|10938|10936|13
1657215600000|2022-07-07 17:40:00|10941|10939|10946.5|10944.5|10947|10945|10940.5|10938.5|30
1657215900000|2022-07-07 17:45:00|10946|10944|10945.5|10943.5|10950.5|10948.5|10945.5|10943.5|9
1657216200000|2022-07-07 17:50:00|10946|10944|10949|10947|10949.5|10947.5|10944|10942|13
1657216500000|2022-07-07 17:55:00|10950|10948|10952.5|10950.5|10954.5|10952.5|10950|10948|37
1657216800000|2022-07-07 18:00:00|10952|10950|10953|10951|10956|10954|10950.5|10948.5|16
1657217100000|2022-07-07 18:05:00|10952.5|10950.5|10952.5|10950.5|10954|10952|10952|10950|13
1657217400000|2022-07-07 18:10:00|10952|10950|10953|10951|10954|10952|10950.5|10948.5|29
1657217700000|2022-07-07 18:15:00|10952.5|10950.5|10951|10949|10953.5|10951.5|10949|10947|32
1657218000000|2022-07-07 18:20:00|10950.5|10948.5|10950|10948|10951|10949|10947.5|10945.5|30
1657218300000|2022-07-07 18:25:00|10949.5|10947.5|10950.5|10948.5|10951|10949|10948.5|10946.5|22
1657218600000|2022-07-07 18:30:00|10951|10949|10943|10941|10951|10949|10943|10941|75
1657218900000|2022-07-07 18:35:00|10942|10940|10945|10943|10946|10944|10940.5|10938.5|31
1657219200000|2022-07-07 18:40:00|10945.5|10943.5|10939|10937|10945.5|10943.5|10938|10936|52
1657219500000|2022-07-07 18:45:00|10939.5|10937.5|10941.5|10939.5|10943|10941|10939|10937|30
1657219800000|2022-07-07 18:50:00|10942|10940|10939|10937|10942|10940|10939|10937|23
1657220100000|2022-07-07 18:55:00|10939.5|10937.5|10946.5|10944.5|10948|10946|10939.5|10937.5|26
1657220400000|2022-07-07 19:00:00|10947|10945|10949.5|10947.5|10951.5|10949.5|10944.5|10942.5|26
1657220700000|2022-07-07 19:05:00|10950|10948|10955.5|10953.5|10956.5|10954.5|10950|10948|33
1657221000000|2022-07-07 19:10:00|10956|10954|10964.5|10962.5|10966.5|10964.5|10954.5|10952.5|31
1657221300000|2022-07-07 19:15:00|10965|10963|10963.5|10961.5|10966.5|10964.5|10961|10959|10
1657221600000|2022-07-07 19:20:00|10964|10962|10961|10959|10964.5|10962.5|10958|10956|22
1657221900000|2022-07-07 19:25:00|10960.5|10958.5|10959|10957|10964|10962|10958.5|10956.5|29
1657222200000|2022-07-07 19:30:00|10960|10958|10960.5|10958.5|10962.5|10960.5|10957.5|10955.5|27
1657222500000|2022-07-07 19:35:00|10961|10959|10952.5|10950.5|10963.5|10961.5|10952.5|10950.5|35
1657222800000|2022-07-07 19:40:00|10952|10950|10958|10956|10961|10959|10951.5|10949.5|24
1657223100000|2022-07-07 19:45:00|10957.5|10955.5|10953.5|10951.5|10958.5|10956.5|10952.5|10950.5|43
1657223400000|2022-07-07 19:50:00|10954|10952|10954.5|10952.5|10959|10957|10947.5|10945.5|46
1657223700000|2022-07-07 19:55:00|10955|10953|10966.4|10960.4|10968.4|10962.5|10951|10949|63
1657224000000|2022-07-07 20:00:00|10964.2|10958.2|10959.3|10953.3|10964.2|10958.2|10958.6|10952.6|2
1657224300000|2022-07-07 20:05:00|10958.9|10952.9|10959.3|10953.3|10961.6|10955.6|10958.8|10952.8|0
1657224600000|2022-07-07 20:10:00|10958.9|10952.9|10957.4|10951.4|10960.8|10954.8|10957.1|10951.1|0
1657224900000|2022-07-07 20:15:00|10957.8|10951.8|10955.5|10949.5|10957.8|10951.8|10954.4|10948.4|0
1657225200000|2022-07-07 20:20:00|10955.6|10949.6|10955.5|10949.5|10956.3|10950.3|10955|10949|0
1657225500000|2022-07-07 20:25:00|10955.6|10949.6|10956.7|10950.7|10957.4|10951.4|10955.6|10949.6|0
1657225800000|2022-07-07 20:30:00|10956.5|10950.5|10956.3|10950.3|10957.8|10951.8|10955.5|10949.5|0
1657226100000|2022-07-07 20:35:00|10955.9|10949.9|10956.3|10950.3|10957.4|10951.4|10955.7|10949.7|0
1657226400000|2022-07-07 20:40:00|10956.7|10950.7|10956.3|10950.3|10957.1|10951.1|10955.5|10949.5|0
1657226700000|2022-07-07 20:45:00|10955.9|10949.9|10954|10948|10957.4|10951.4|10954|10948|0
1657227000000|2022-07-07 20:50:00|10954.4|10948.4|10955.8|10949.8|10956.2|10950.2|10954.4|10948.4|0
1657227300000|2022-07-07 20:55:00|10956|10950|10955.6|10949.6|10956.9|10950.9|10955.4|10949.4|0
1657227600000|2022-07-07 21:00:00|10955.8|10949.8|10953.5|10947.5|10955.8|10949.8|10952.2|10946.2|0
1657227900000|2022-07-07 21:05:00|10953.1|10947.1|10953.1|10947.1|10953.5|10947.5|10953|10947|0
1657228200000|2022-07-07 21:10:00|10952.8|10946.8|10953.3|10947.3|10953.5|10947.5|10952.8|10946.8|0
1657228500000|2022-07-07 21:15:00|10953.5|10947.5|10953.7|10947.7|10953.7|10947.7|10953.1|10947.1|0
1657228800000|2022-07-07 21:20:00|10954.1|10948.1|10955|10949|10956.4|10950.4|10954.1|10948.1|0
1657229100000|2022-07-07 21:25:00|10954.8|10948.8|10955.4|10949.4|10956.6|10950.6|10954.8|10948.8|0
1657229400000|2022-07-07 21:30:00|10955.2|10949.2|10956.6|10950.6|10957.1|10951.1|10955.2|10949.2|0
1657229700000|2022-07-07 21:35:00|10957.1|10951.1|10956.7|10950.7|10957.1|10951.1|10956.6|10950.6|0
1657230000000|2022-07-07 21:40:00|10956.6|10950.6|10956|10950|10956.7|10950.7|10955.8|10949.8|0
1657230300000|2022-07-07 21:45:00|10956.4|10950.4|10956.2|10950.2|10956.9|10950.9|10956.2|10950.2|0
1657230600000|2022-07-07 21:50:00|10955.8|10949.8|10954.7|10948.7|10956.2|10950.2|10954.3|10948.3|0
1657230900000|2022-07-07 21:55:00|10955.2|10949.2|10952.8|10946.8|10955.2|10949.2|10952.8|10946.8|0
1657231200000|2022-07-07 22:00:00|10953.3|10947.3|10956.2|10950.2|10956.6|10950.6|10951.1|10945.1|0
1657231500000|2022-07-07 22:05:00|10956|10950|10956.9|10950.9|10958.1|10952.1|10955.6|10949.6|0
1657231800000|2022-07-07 22:10:00|10957.1|10951.1|10957.3|10951.3|10957.7|10951.7|10955.8|10949.8|0
1657232100000|2022-07-07 22:15:00|10956.9|10950.9|10956.2|10950.2|10957.7|10951.7|10955.8|10949.8|0
1657232400000|2022-07-07 22:20:00|10956.4|10950.4|10957.7|10951.7|10957.7|10951.7|10955.2|10949.2|0
1657232700000|2022-07-07 22:25:00|10957.3|10951.3|10956.6|10950.6|10957.3|10951.3|10956.6|10950.6|0
1657233000000|2022-07-07 22:30:00|10957.3|10951.3|10954.7|10948.7|10957.3|10951.3|10954.3|10948.3|0
1657233300000|2022-07-07 22:35:00|10954.6|10948.6|10952.4|10946.4|10955|10949|10952.4|10946.4|0
1657233600000|2022-07-07 22:40:00|10952.8|10946.8|10953.1|10947.1|10953.5|10947.5|10952|10946|0
1657233900000|2022-07-07 22:45:00|10953|10947|10953.5|10947.5|10955|10949|10952|10946|0
1657234200000|2022-07-07 22:50:00|10953.7|10947.7|10955|10949|10955.2|10949.2|10953.5|10947.5|0
1657234500000|2022-07-07 22:55:00|10954.7|10948.7|10956.6|10950.6|10957.3|10951.3|10954.3|10948.3|0
1657234800000|2022-07-07 23:00:00|10956.9|10950.9|10955|10949|10957.7|10951.7|10953.5|10947.5|0
1657235100000|2022-07-07 23:05:00|10954.8|10948.8|10950.9|10944.9|10954.8|10948.8|10949.7|10943.7|0
1657235400000|2022-07-07 23:10:00|10951.1|10945.1|10952|10946|10952.8|10946.8|10950.1|10944.1|0
1657235700000|2022-07-07 23:15:00|10952.4|10946.4|10951.6|10945.6|10954.3|10948.3|10951.6|10945.6|0
1657236000000|2022-07-07 23:20:00|10951.4|10945.4|10952.8|10946.8|10952.8|10946.8|10950.9|10944.9|0
1657236300000|2022-07-07 23:25:00|10953.1|10947.1|10953.3|10947.3|10953.7|10947.7|10952.4|10946.4|0
1657236600000|2022-07-07 23:30:00|10953.5|10947.5|10953.1|10947.1|10953.5|10947.5|10951.6|10945.6|0
1657236900000|2022-07-07 23:35:00|10953.2|10947.2|10953.9|10947.9|10955|10949|10953.2|10947.2|0
1657237200000|2022-07-07 23:40:00|10953.1|10947.1|10954.7|10948.7|10956|10950|10951.3|10945.3|0
1657237500000|2022-07-07 23:45:00|10954.6|10948.6|10954.3|10948.3|10954.8|10948.8|10951.6|10945.6|0
1657237800000|2022-07-07 23:50:00|10954.1|10948.1|10953.9|10947.9|10954.7|10948.7|10952.4|10946.4|0
1657238100000|2022-07-07 23:55:00|10954.3|10948.3|10952|10946|10954.3|10948.3|10952|10946|0
1657238400000|2022-07-08 00:00:00|10952.4|10946.4|10954.3|10948.3|10960|10954|10952.4|10946.4|0
1657238700000|2022-07-08 00:05:00|10953.9|10947.9|10948.8|10942.8|10953.9|10947.9|10947.5|10941.5|0
1657239000000|2022-07-08 00:10:00|10948.6|10942.6|10954.3|10948.3|10954.5|10948.5|10948.6|10942.6|0
1657239300000|2022-07-08 00:15:00|10954.1|10948.1|10956.8|10950.8|10956.8|10950.8|10945.7|10939.7|0
1657239600000|2022-07-08 00:20:00|10958.6|10952.6|10954.9|10948.9|10958.6|10952.6|10952.1|10946.1|0
1657239900000|2022-07-08 00:25:00|10954|10948|10954.9|10948.9|10956.8|10950.8|10951.2|10945.2|0
1657240200000|2022-07-08 00:30:00|10956.7|10950.7|10953|10947|10956.8|10950.8|10953|10947|0
1657240500000|2022-07-08 00:35:00|10954.9|10948.9|10958.6|10952.6|10960.5|10954.5|10954.9|10948.9|0
1657240800000|2022-07-08 00:40:00|10958.7|10952.7|10964.2|10958.2|10966.2|10960.2|10958.6|10952.6|0
1657241100000|2022-07-08 00:45:00|10966|10960|10964.2|10958.2|10966.1|10960.1|10962.4|10956.4|0
1657241400000|2022-07-08 00:50:00|10965.1|10959.1|10967.9|10961.9|10969.8|10963.8|10964.2|10958.2|0
1657241700000|2022-07-08 00:55:00|10968.9|10962.9|10969.8|10963.8|10971.7|10965.7|10967.9|10961.9|0
1657242000000|2022-07-08 01:00:00|10971.7|10965.7|10967.6|10961.6|10971.7|10965.7|10967.6|10961.6|0
1657242300000|2022-07-08 01:05:00|10966.7|10960.7|10967.6|10961.6|10969.5|10963.5|10965.8|10959.8|0
1657242600000|2022-07-08 01:10:00|10967.7|10961.7|10969.6|10963.6|10971.4|10965.4|10967.6|10961.6|0
1657242900000|2022-07-08 01:15:00|10971.4|10965.4|10972.3|10966.3|10977|10971|10969.5|10963.5|0
1657243200000|2022-07-08 01:20:00|10971.4|10965.4|10972.3|10966.3|10973.2|10967.2|10971.3|10965.3|0
1657243500000|2022-07-08 01:25:00|10971.4|10965.4|10973.3|10967.3|10976.9|10970.9|10971.4|10965.4|0
1657243800000|2022-07-08 01:30:00|10974.2|10968.2|10969.5|10963.5|10977|10971|10967.7|10961.7|0
1657244100000|2022-07-08 01:35:00|10969.4|10963.4|10969.5|10963.5|10969.6|10963.6|10967.6|10961.6|0
1657244400000|2022-07-08 01:40:00|10969.6|10963.6|10973.3|10967.3|10973.3|10967.3|10969.5|10963.5|0
1657244700000|2022-07-08 01:45:00|10972.4|10966.4|10965.9|10959.9|10973.3|10967.3|10965.8|10959.8|0
1657245000000|2022-07-08 01:50:00|10965.8|10959.8|10962.1|10956.1|10967.7|10961.7|10962.1|10956.1|0
1657245300000|2022-07-08 01:55:00|10963.9|10957.9|10964|10958|10964|10958|10960.2|10954.2|0
1657245600000|2022-07-08 02:00:00|10965.8|10959.8|10965.8|10959.8|10967.7|10961.7|10965.8|10959.8|0
1657245900000|2022-07-08 02:05:00|10964|10958|10963.9|10957.9|10965.8|10959.8|10962.1|10956.1|0
1657246200000|2022-07-08 02:10:00|10965.8|10959.8|10967.6|10961.6|10967.7|10961.7|10965.8|10959.8|0
1657246500000|2022-07-08 02:15:00|10969.5|10963.5|10967.7|10961.7|10969.5|10963.5|10965.8|10959.8|0
1657246800000|2022-07-08 02:20:00|10967.6|10961.6|10969.5|10963.5|10971.4|10965.4|10967.6|10961.6|0
1657247100000|2022-07-08 02:25:00|10967.6|10961.6|10971.4|10965.4|10973.2|10967.2|10967.6|10961.6|0
1657247400000|2022-07-08 02:30:00|10973.2|10967.2|10962|10956|10975.1|10969.1|10961.9|10955.9|0
1657247700000|2022-07-08 02:35:00|10961.9|10955.9|10965.7|10959.7|10965.7|10959.7|10960.1|10954.1|0
1657248000000|2022-07-08 02:40:00|10963.9|10957.9|10960.1|10954.1|10965.7|10959.7|10960.1|10954.1|0
1657248300000|2022-07-08 02:45:00|10960|10954|10952.6|10946.6|10960.1|10954.1|10948.9|10942.9|0
1657248600000|2022-07-08 02:50:00|10953.5|10947.5|10956.4|10950.4|10958.2|10952.2|10952.6|10946.6|0
1657248900000|2022-07-08 02:55:00|10956.3|10950.3|10941.5|10935.5|10956.4|10950.4|10939.5|10933.5|0
1657249200000|2022-07-08 03:00:00|10941.4|10935.4|10937.7|10931.7|10943.3|10937.3|10934|10928|0
1657249500000|2022-07-08 03:05:00|10938.6|10932.6|10946|10940|10948.2|10942.2|10935.8|10929.8|0
1657249800000|2022-07-08 03:10:00|10946.1|10940.1|10949.7|10943.7|10953.4|10947.4|10944.2|10938.2|0
1657250100000|2022-07-08 03:15:00|10951.6|10945.6|10949.7|10943.7|10953.4|10947.4|10947.9|10941.9|0
1657250400000|2022-07-08 03:20:00|10949.8|10943.8|10953.4|10947.4|10953.4|10947.4|10949.7|10943.7|0
1657250700000|2022-07-08 03:25:00|10953.5|10947.5|10951.5|10945.5|10955.3|10949.3|10949.7|10943.7|0
1657251000000|2022-07-08 03:30:00|10953.4|10947.4|10955.2|10949.2|10959.1|10953.1|10953.4|10947.4|0
1657251300000|2022-07-08 03:35:00|10955.3|10949.3|10957|10951|10958.9|10952.9|10954.3|10948.3|0
1657251600000|2022-07-08 03:40:00|10957.1|10951.1|10951.4|10945.4|10957.1|10951.1|10949.6|10943.6|0
1657251900000|2022-07-08 03:45:00|10951.5|10945.5|10953.3|10947.3|10955.2|10949.2|10945.8|10939.8|0
1657252200000|2022-07-08 03:50:00|10952.4|10946.4|10951.5|10945.5|10953.3|10947.3|10949.6|10943.6|0
1657252500000|2022-07-08 03:55:00|10951.4|10945.4|10949.5|10943.5|10951.4|10945.4|10946.7|10940.7|0
1657252800000|2022-07-08 04:00:00|10947.7|10941.7|10953.3|10947.3|10953.3|10947.3|10947.7|10941.7|0
1657253100000|2022-07-08 04:05:00|10954.2|10948.2|10953.3|10947.3|10955.2|10949.2|10949.5|10943.5|0
1657253400000|2022-07-08 04:10:00|10954.2|10948.2|10951.4|10945.4|10955.2|10949.2|10949.5|10943.5|0
1657253700000|2022-07-08 04:15:00|10953.2|10947.2|10949.5|10943.5|10953.3|10947.3|10949.5|10943.5|0
1657254000000|2022-07-08 04:20:00|10949.6|10943.6|10951.4|10945.4|10951.4|10945.4|10949.6|10943.6|0
1657254300000|2022-07-08 04:25:00|10949.6|10943.6|10951.4|10945.4|10951.4|10945.4|10949.5|10943.5|0
1657254600000|2022-07-08 04:30:00|10953.3|10947.3|10953.3|10947.3|10957|10951|10951.4|10945.4|0
1657254900000|2022-07-08 04:35:00|10954.2|10948.2|10953.3|10947.3|10955.1|10949.1|10951.4|10945.4|0
1657255200000|2022-07-08 04:40:00|10953.2|10947.2|10955.1|10949.1|10955.1|10949.1|10953.2|10947.2|0
1657255500000|2022-07-08 04:45:00|10953.3|10947.3|10956.9|10950.9|10956.9|10950.9|10953.2|10947.2|0
1657255800000|2022-07-08 04:50:00|10956|10950|10956.9|10950.9|10956.9|10950.9|10955.1|10949.1|0
1657256100000|2022-07-08 04:55:00|10957|10951|10960.7|10954.7|10962.6|10956.6|10957|10951|0
1657256400000|2022-07-08 05:00:00|10961.6|10955.6|10956|10950|10962.6|10956.6|10956|10950|0
1657256700000|2022-07-08 05:05:00|10955.9|10949.9|10957.8|10951.8|10957.8|10951.8|10955|10949|0
1657257000000|2022-07-08 05:10:00|10956.9|10950.9|10952.3|10946.3|10959.7|10953.7|10952.3|10946.3|0
1657257300000|2022-07-08 05:15:00|10953.2|10947.2|10956|10950|10957.9|10951.9|10952.3|10946.3|0
1657257600000|2022-07-08 05:20:00|10955.9|10949.9|10952.2|10946.2|10956|10950|10952.2|10946.2|0
1657257900000|2022-07-08 05:25:00|10954.1|10948.1|10954.1|10948.1|10956|10950|10952.2|10946.2|0
1657258200000|2022-07-08 05:30:00|10954|10948|10954.1|10948.1|10954.1|10948.1|10950.4|10944.4|0
1657258500000|2022-07-08 05:35:00|10953.2|10947.2|10950.4|10944.4|10954.2|10948.2|10950.4|10944.4|0
1657258800000|2022-07-08 05:40:00|10949.5|10943.5|10944.5|10938.5|10950.4|10944.4|10944.5|10938.5|0
1657259100000|2022-07-08 05:45:00|10946.3|10940.3|10946.5|10940.5|10946.5|10940.5|10942.7|10936.7|0
1657259400000|2022-07-08 05:50:00|10946.4|10940.4|10940.8|10934.8|10946.5|10940.5|10939|10933|0
1657259700000|2022-07-08 05:55:00|10939|10933|10942.7|10936.7|10942.7|10936.7|10937.1|10931.1|0
1657260000000|2022-07-08 06:00:00|10939|10933|10948|10946|10951.5|10949.5|10938|10933|49
1657260300000|2022-07-08 06:05:00|10947.5|10945.5|10947|10945|10952|10950|10939.5|10937.5|17
1657260600000|2022-07-08 06:10:00|10947.5|10945.5|10955.5|10953.5|10961.5|10959.5|10947.5|10945.5|58
1657260900000|2022-07-08 06:15:00|10955|10953|10949.5|10947.5|10960|10958|10947.5|10945.5|16
1657261200000|2022-07-08 06:20:00|10950|10948|10942|10940|10950|10948|10941|10939|19
1657261500000|2022-07-08 06:25:00|10942.5|10940.5|10945.5|10943.5|10948|10946|10939.5|10937.5|52
1657261800000|2022-07-08 06:30:00|10945|10943|10940.5|10938.5|10945|10943|10940|10938|11
1657262100000|2022-07-08 06:35:00|10940|10938|10943|10941|10943|10941|10936.5|10934.5|7
1657262400000|2022-07-08 06:40:00|10942.5|10940.5|10944|10942|10947|10945|10940|10938|32
1657262700000|2022-07-08 06:45:00|10944.5|10942.5|10950|10948|10951|10949|10943.5|10941.5|9
1657263000000|2022-07-08 06:50:00|10950.5|10948.5|10955|10953|10955|10953|10945.5|10943.5|19
1657263300000|2022-07-08 06:55:00|10954.5|10952.5|10963.5|10961.5|10971.5|10969.5|10954.5|10952.5|100
1657263600000|2022-07-08 07:00:00|10958.5|10956.5|10959.5|10957.5|10961|10959|10930.5|10928.5|911
1657263900000|2022-07-08 07:05:00|10959|10957|10955.5|10953.5|10961|10959|10946.5|10944.5|347
1657264200000|2022-07-08 07:10:00|10953.5|10951.5|10953.5|10951.5|10964.5|10962.5|10947|10945|257
1657264500000|2022-07-08 07:15:00|10954|10952|10964.5|10962.5|10968|10966|10953.5|10951.5|240
1657264800000|2022-07-08 07:20:00|10965|10963|10962.5|10960.5|10973|10971|10959.5|10957.5|309
1657265100000|2022-07-08 07:25:00|10963|10961|10957.5|10955.5|10968.5|10966.5|10956|10954|252
1657265400000|2022-07-08 07:30:00|10958|10956|10972.5|10970.5|10975.5|10973.5|10957|10955|328
1657265700000|2022-07-08 07:35:00|10973.5|10971.5|10992.5|10990.5|10998|10996|10972.5|10970.5|305
1657266000000|2022-07-08 07:40:00|10992.1|10990.1|10993.1|10991.1|10997.1|10995.1|10986.1|10984.1|259
1657266300000|2022-07-08 07:45:00|10993.6|10991.6|10984.1|10982.1|10993.6|10991.6|10977.1|10975.1|244
1657266600000|2022-07-08 07:50:00|10983.6|10981.6|10992.1|10990.1|10995.1|10993.1|10980.6|10978.6|343
1657266900000|2022-07-08 07:55:00|10992.6|10990.6|11003.1|11001.1|11004.1|11002.1|10992.1|10990.1|259
1657267200000|2022-07-08 08:00:00|11001.6|10999.6|11003.1|11001.1|11007.6|11005.6|10999.6|10997.6|222
1657267500000|2022-07-08 08:05:00|11003.6|11001.6|11004.1|11002.1|11008.1|11006.1|10999.1|10997.1|204
1657267800000|2022-07-08 08:10:00|11004.6|11002.6|10998.1|10996.1|11006.6|11004.6|10992.1|10990.1|211
1657268100000|2022-07-08 08:15:00|10998.6|10996.6|10989.1|10987.1|10998.6|10996.6|10986.1|10984.1|232
1657268400000|2022-07-08 08:20:00|10988.6|10986.6|10983.1|10981.1|10988.6|10986.6|10977.1|10975.1|125
1657268700000|2022-07-08 08:25:00|10982.6|10980.6|10980.1|10978.1|10984.1|10982.1|10975.1|10973.1|370
1657269000000|2022-07-08 08:30:00|10979.6|10977.6|10965.1|10963.1|10981.6|10979.6|10965.1|10963.1|185
1657269300000|2022-07-08 08:35:00|10965.6|10963.6|10959.1|10957.1|10967.1|10965.1|10958.1|10956.1|206
1657269600000|2022-07-08 08:40:00|10958.1|10956.1|10964.1|10962.1|10964.1|10962.1|10957.6|10955.6|141
1657269900000|2022-07-08 08:45:00|10963.6|10961.6|10969.6|10967.6|10974.1|10972.1|10959.1|10957.1|228
1657270200000|2022-07-08 08:50:00|10970.1|10968.1|10978.6|10976.6|10981.6|10979.6|10966.6|10964.6|199
1657270500000|2022-07-08 08:55:00|10978.1|10976.1|10965.6|10963.6|10978.6|10976.6|10965.6|10963.6|178
1657270800000|2022-07-08 09:00:00|10966.1|10964.1|10957.6|10955.6|10969.6|10967.6|10956.6|10954.6|159
1657271100000|2022-07-08 09:05:00|10957.1|10955.1|10949.1|10947.1|10958.6|10956.6|10948.6|10946.6|148
1657271400000|2022-07-08 09:10:00|10949.6|10947.6|10947.6|10945.6|10953.1|10951.1|10945.6|10943.6|174
1657271700000|2022-07-08 09:15:00|10947.1|10945.1|10958.1|10956.1|10959.6|10957.6|10946.6|10944.6|112
1657272000000|2022-07-08 09:20:00|10957.6|10955.6|10963.6|10961.6|10967.1|10965.1|10956.6|10954.6|85
1657272300000|2022-07-08 09:25:00|10963.1|10961.1|10966.1|10964.1|10966.6|10964.6|10956.1|10954.1|160
1657272600000|2022-07-08 09:30:00|10965.6|10963.6|10977.1|10975.1|10979.1|10977.1|10964.6|10962.6|100
1657272900000|2022-07-08 09:35:00|10976.6|10974.6|10981.1|10979.1|10981.1|10979.1|10972.6|10970.6|101
1657273200000|2022-07-08 09:40:00|10980.6|10978.6|10984.1|10982.1|10988.1|10986.1|10979.6|10977.6|93
1657273500000|2022-07-08 09:45:00|10983.6|10981.6|10974.1|10972.1|10985.6|10983.6|10973.6|10971.6|144
1657273800000|2022-07-08 09:50:00|10973.6|10971.6|10963.1|10961.1|10973.6|10971.6|10960.1|10958.1|203
1657274100000|2022-07-08 09:55:00|10963.6|10961.6|10971.1|10969.1|10976.6|10974.6|10962.6|10960.6|137
1657274400000|2022-07-08 10:00:00|10970.6|10968.6|10971.6|10969.6|10977.1|10975.1|10969.1|10967.1|85
1657274700000|2022-07-08 10:05:00|10971.1|10969.1|10978.1|10976.1|10981.6|10979.6|10970.6|10968.6|160
1657275000000|2022-07-08 10:10:00|10978.6|10976.6|10982.6|10980.6|10987.6|10985.6|10974.6|10972.6|130
1657275300000|2022-07-08 10:15:00|10982.1|10980.1|10992.6|10990.6|10993.1|10991.1|10980.6|10978.6|326
1657275600000|2022-07-08 10:20:00|10993.1|10991.1|10999.6|10997.6|11001.1|10999.1|10987.1|10985.1|199
1657275900000|2022-07-08 10:25:00|11000.6|10998.6|11007.1|11005.1|11015.1|11013.1|10998.6|10996.6|356
1657276200000|2022-07-08 10:30:00|11007.6|11005.6|10993.6|10991.6|11009.6|11007.6|10992.6|10990.6|213
1657276500000|2022-07-08 10:35:00|10994.1|10992.1|10991.1|10989.1|10997.6|10995.6|10987.6|10985.6|234
1657276800000|2022-07-08 10:40:00|10992.1|10990.1|10983.6|10981.6|10993.1|10991.1|10980.6|10978.6|156
1657277100000|2022-07-08 10:45:00|10984.1|10982.1|10976.6|10974.6|10986.1|10984.1|10972.1|10970.1|181
1657277400000|2022-07-08 10:50:00|10976.1|10974.1|10956.1|10954.1|10976.1|10974.1|10956.1|10954.1|255
1657277700000|2022-07-08 10:55:00|10955.6|10953.6|10960.6|10958.6|10963.1|10961.1|10949.6|10947.6|211
1657278000000|2022-07-08 11:00:00|10961.6|10959.6|10950.1|10948.1|10962.6|10960.6|10949.6|10947.6|183
1657278300000|2022-07-08 11:05:00|10950.6|10948.6|10942.1|10940.1|10953.1|10951.1|10941.1|10939.1|235
1657278600000|2022-07-08 11:10:00|10942.6|10940.6|10955.1|10953.1|10955.6|10953.6|10942.6|10940.6|321
1657278900000|2022-07-08 11:15:00|10955.6|10953.6|10963.1|10961.1|10963.1|10961.1|10952.6|10950.6|115
1657279200000|2022-07-08 11:20:00|10963.6|10961.6|10968.1|10966.1|10968.6|10966.6|10959.6|10957.6|90
1657279500000|2022-07-08 11:25:00|10968.6|10966.6|10963.1|10961.1|10969.1|10967.1|10959.6|10957.6|69
1657279800000|2022-07-08 11:30:00|10962.6|10960.6|10960.6|10958.6|10966.1|10964.1|10960.6|10958.6|97
1657280100000|2022-07-08 11:35:00|10961.1|10959.1|10954.6|10952.6|10961.1|10959.1|10950.1|10948.1|147
1657280400000|2022-07-08 11:40:00|10953.5|10951.5|10948.5|10946.5|10955.5|10953.5|10944.5|10942.5|120
1657280700000|2022-07-08 11:45:00|10949|10947|10952.5|10950.5|10954|10952|10947.5|10945.5|114
1657281000000|2022-07-08 11:50:00|10953|10951|10956|10954|10956|10954|10947.5|10945.5|121
1657281300000|2022-07-08 11:55:00|10956.5|10954.5|10946|10944|10956.5|10954.5|10940.5|10938.5|109
1657281600000|2022-07-08 12:00:00|10945.5|10943.5|10954|10952|10954|10952|10945.5|10943.5|125
1657281900000|2022-07-08 12:05:00|10953.5|10951.5|10952|10950|10956|10954|10950|10948|85
1657282200000|2022-07-08 12:10:00|10951.5|10949.5|10951.5|10949.5|10957|10955|10947.5|10945.5|124
1657282500000|2022-07-08 12:15:00|10952|10950|10959|10957|10961.5|10959.5|10951.5|10949.5|106
1657282800000|2022-07-08 12:20:00|10959.5|10957.5|10958|10956|10965|10963|10957.5|10955.5|167
1657283100000|2022-07-08 12:25:00|10958.5|10956.5|10952.5|10950.5|10962|10960|10952.5|10950.5|224
1657283400000|2022-07-08 12:30:00|10949|10947|10928|10926|10952.5|10950.5|10918.5|10916.5|635
1657283700000|2022-07-08 12:35:00|10928.5|10926.5|10924|10922|10939|10937|10914.5|10912.5|279
1657284000000|2022-07-08 12:40:00|10924.5|10922.5|10903|10901|10926.5|10924.5|10902|10900|333
1657284300000|2022-07-08 12:45:00|10902.5|10900.5|10888.5|10886.5|10908.5|10906.5|10881|10879|312
1657284600000|2022-07-08 12:50:00|10888|10886|10913.5|10911.5|10915.5|10913.5|10886.5|10884.5|187
1657284900000|2022-07-08 12:55:00|10914|10912|10928|10926|10929.5|10927.5|10910.5|10908.5|116
1657285200000|2022-07-08 13:00:00|10929.5|10927.5|10943.5|10941.5|10944|10942|10929.5|10927.5|267
1657285500000|2022-07-08 13:05:00|10944|10942|10937.5|10935.5|10944|10942|10930|10928|177
1657285800000|2022-07-08 13:10:00|10937|10935|10943|10941|10945|10943|10935|10933|121
1657286100000|2022-07-08 13:15:00|10943.5|10941.5|10947|10945|10948|10946|10941|10939|93
1657286400000|2022-07-08 13:20:00|10946.5|10944.5|10943|10941|10949|10947|10939.5|10937.5|108
1657286700000|2022-07-08 13:25:00|10942.5|10940.5|10944.5|10942.5|10947|10945|10932|10930|648
1657287000000|2022-07-08 13:30:00|10947|10945|10954.5|10952.5|10957|10955|10938|10936|451
1657287300000|2022-07-08 13:35:00|10955|10953|10967.5|10965.5|10971|10969|10951.5|10949.5|351
1657287600000|2022-07-08 13:40:00|10966|10964|10969.5|10967.5|10977|10975|10964.5|10962.5|285
1657287900000|2022-07-08 13:45:00|10970|10968|10959|10957|10979.5|10977.5|10957|10955|491
1657288200000|2022-07-08 13:50:00|10960|10958|10953|10951|10961|10959|10949.5|10947.5|319
1657288500000|2022-07-08 13:55:00|10952.5|10950.5|10959|10957|10963.5|10961.5|10949.5|10947.5|182
1657288800000|2022-07-08 14:00:00|10961|10959|10966|10964|10970|10968|10951.5|10949.5|229
1657289100000|2022-07-08 14:05:00|10965.5|10963.5|10972|10970|10974.5|10972.5|10956.5|10954.5|205
1657289400000|2022-07-08 14:10:00|10972.6|10970.6|10985.1|10983.1|10987.1|10985.1|10970.1|10968.1|300
1657289700000|2022-07-08 14:15:00|10984.6|10982.6|10994.6|10992.6|10997.1|10995.1|10981.1|10979.1|241
1657290000000|2022-07-08 14:20:00|10995.6|10993.6|11008.1|11006.1|11009.1|11007.1|10991.6|10989.6|271
1657290300000|2022-07-08 14:25:00|11007.6|11005.6|11024.6|11022.6|11025.1|11023.1|11005.1|11003.1|461
1657290600000|2022-07-08 14:30:00|11025.1|11023.1|11023.1|11021.1|11032.1|11030.1|11020.1|11018.1|429
1657290900000|2022-07-08 14:35:00|11023.6|11021.6|11026.1|11024.1|11032.1|11030.1|11022.6|11020.6|265
1657291200000|2022-07-08 14:40:00|11025.6|11023.6|11024.6|11022.6|11029.1|11027.1|11018.6|11016.6|292
1657291500000|2022-07-08 14:45:00|11024.1|11022.1|11016.1|11014.1|11025.1|11023.1|11013.1|11011.1|194
1657291800000|2022-07-08 14:50:00|11016.6|11014.6|11005.6|11003.6|11017.1|11015.1|11002.1|11000.1|351
1657292100000|2022-07-08 14:55:00|11005.1|11003.1|11012.1|11010.1|11013.1|11011.1|11004.1|11002.1|267
1657292400000|2022-07-08 15:00:00|11012.6|11010.6|11008.6|11006.6|11016.1|11014.1|11007.1|11005.1|305
1657292700000|2022-07-08 15:05:00|11009.1|11007.1|11012.6|11010.6|11015.1|11013.1|11005.1|11003.1|248
1657293000000|2022-07-08 15:10:00|11012.1|11010.1|11004.6|11002.6|11014.1|11012.1|11004.1|11002.1|228
1657293300000|2022-07-08 15:15:00|11004.1|11002.1|11011.1|11009.1|11011.6|11009.6|11000.1|10998.1|409
1657293600000|2022-07-08 15:20:00|11010.6|11008.6|11018.1|11016.1|11020.1|11018.1|11010.6|11008.6|376
1657293900000|2022-07-08 15:25:00|11018.6|11016.6|11018.1|11016.1|11027.1|11025.1|11016.1|11014.1|1226
1657294200000|2022-07-08 15:30:00|11019.1|11017.1|11022.6|11020.6|11025.1|11023.1|11015.6|11013.6|946
1657294500000|2022-07-08 15:35:00|11023.1|11021.1|11002.6|11000.6|11023.1|11021.1|10999.6|10997.6|414
1657294800000|2022-07-08 15:40:00|11002.1|11000.1|10999.6|10997.6|11004.1|11002.1|10995.6|10993.6|162
1657295100000|2022-07-08 15:45:00|11001.6|10999.6|10994.6|10992.6|11003.1|11001.1|10990.6|10988.6|84
1657295400000|2022-07-08 15:50:00|10994.1|10992.1|10997.6|10995.6|11002.6|11000.6|10993.6|10991.6|103
1657295700000|2022-07-08 15:55:00|10997.1|10995.1|11005.6|11003.6|11006.1|11004.1|10994.6|10992.6|83
1657296000000|2022-07-08 16:00:00|11006.1|11004.1|11002.6|11000.6|11006.6|11004.6|11000.6|10998.6|39
1657296300000|2022-07-08 16:05:00|11003.1|11001.1|10997.1|10995.1|11003.1|11001.1|10994.6|10992.6|55
1657296600000|2022-07-08 16:10:00|10996.6|10994.6|10998.1|10996.1|11001.6|10999.6|10996.1|10994.1|19
1657296900000|2022-07-08 16:15:00|10997.6|10995.6|10999.6|10997.6|11000.6|10998.6|10995.1|10993.1|43
1657297200000|2022-07-08 16:20:00|11000.1|10998.1|10987.6|10985.6|11002.1|11000.1|10985.1|10983.1|38
1657297500000|2022-07-08 16:25:00|10987.1|10985.1|10983.6|10981.6|10989.6|10987.6|10982.6|10980.6|35
1657297800000|2022-07-08 16:30:00|10983.1|10981.1|10984.6|10982.6|10987.1|10985.1|10977.6|10975.6|92
1657298100000|2022-07-08 16:35:00|10984.1|10982.1|10976.6|10974.6|10988.6|10986.6|10976.6|10974.6|18
1657298400000|2022-07-08 16:40:00|10976.1|10974.1|10979.6|10977.6|10981.1|10979.1|10971.6|10969.6|13
1657298700000|2022-07-08 16:45:00|10979.1|10977.1|10983.6|10981.6|10984.6|10982.6|10972.1|10970.1|14
1657299000000|2022-07-08 16:50:00|10984.1|10982.1|10979.6|10977.6|10985.6|10983.6|10974.1|10972.1|25
1657299300000|2022-07-08 16:55:00|10979.1|10977.1|10974.1|10972.1|10982.6|10980.6|10972.6|10970.6|32
1657299600000|2022-07-08 17:00:00|10975.6|10973.6|10965.1|10963.1|10975.6|10973.6|10962.6|10960.6|32
1657299900000|2022-07-08 17:05:00|10964.6|10962.6|10976.1|10974.1|10976.6|10974.6|10964.6|10962.6|26
1657300200000|2022-07-08 17:10:00|10975.6|10973.6|10978.1|10976.1|10978.6|10976.6|10973.6|10971.6|37
1657300500000|2022-07-08 17:15:00|10977.6|10975.6|10974.6|10972.6|10978.6|10976.6|10973.1|10971.1|15
1657300800000|2022-07-08 17:20:00|10975.1|10973.1|10977.1|10975.1|10978.6|10976.6|10973.1|10971.1|15
1657301100000|2022-07-08 17:25:00|10976.6|10974.6|10985.6|10983.6|10986.1|10984.1|10976.6|10974.6|10
1657301400000|2022-07-08 17:30:00|10986.1|10984.1|10982.6|10980.6|10986.6|10984.6|10980.6|10978.6|13
1657301700000|2022-07-08 17:35:00|10982.1|10980.1|10985.6|10983.6|10985.6|10983.6|10978.1|10976.1|12
1657302000000|2022-07-08 17:40:00|10985.1|10983.1|10984.6|10982.6|10988.1|10986.1|10984.1|10982.1|6
1657302300000|2022-07-08 17:45:00|10984.1|10982.1|10989.6|10987.6|10990.1|10988.1|10982.6|10980.6|8
1657302600000|2022-07-08 17:50:00|10990.1|10988.1|10988.6|10986.6|10990.6|10988.6|10984.1|10982.1|11
1657302900000|2022-07-08 17:55:00|10988.1|10986.1|10985.6|10983.6|10989.1|10987.1|10984.6|10982.6|11
1657303200000|2022-07-08 18:00:00|10986.1|10984.1|10984.1|10982.1|10988.1|10986.1|10981.1|10979.1|5
1657303500000|2022-07-08 18:05:00|10984.6|10982.6|10986.1|10984.1|10988.1|10986.1|10983.6|10981.6|4
1657303800000|2022-07-08 18:10:00|10986.6|10984.6|10986.6|10984.6|10987.1|10985.1|10984.1|10982.1|3
1657304100000|2022-07-08 18:15:00|10987.1|10985.1|10987.6|10985.6|10988.1|10986.1|10984.6|10982.6|10
1657304400000|2022-07-08 18:20:00|10988.1|10986.1|10995.6|10993.6|10996.6|10994.6|10986.6|10984.6|15
1657304700000|2022-07-08 18:25:00|10995.1|10993.1|11002.6|11000.6|11003.1|11001.1|10993.6|10991.6|3
1657305000000|2022-07-08 18:30:00|11002.1|11000.1|11001.6|10999.6|11002.1|11000.1|10999.1|10997.1|9
1657305300000|2022-07-08 18:35:00|11002.1|11000.1|11001.6|10999.6|11005.1|11003.1|11000.1|10998.1|9
1657305600000|2022-07-08 18:40:00|11001.1|10999.1|11002.1|11000.1|11002.1|11000.1|10996.1|10994.1|29
1657305900000|2022-07-08 18:45:00|11003.6|11001.6|10996.6|10994.6|11003.6|11001.6|10996.1|10994.1|8
1657306200000|2022-07-08 18:50:00|10997.1|10995.1|10991.1|10989.1|10999.1|10997.1|10991.1|10989.1|7
1657306500000|2022-07-08 18:55:00|10990.6|10988.6|10998.6|10996.6|11000.1|10998.1|10990.1|10988.1|15
1657306800000|2022-07-08 19:00:00|10999.1|10997.1|11000.6|10998.6|11003.1|11001.1|10994.1|10992.1|8
1657307100000|2022-07-08 19:05:00|11000.1|10998.1|10995.6|10993.6|11000.6|10998.6|10995.1|10993.1|9
1657307400000|2022-07-08 19:10:00|10995.1|10993.1|10999.1|10997.1|11001.6|10999.6|10994.1|10992.1|17
1657307700000|2022-07-08 19:15:00|10999.6|10997.6|10997.1|10995.1|10999.6|10997.6|10994.6|10992.6|12
1657308000000|2022-07-08 19:20:00|10997.6|10995.6|10999.1|10997.1|11002.6|11000.6|10996.1|10994.1|15
1657308300000|2022-07-08 19:25:00|10998.6|10996.6|11004.6|11002.6|11004.6|11002.6|10996.6|10994.6|8
1657308600000|2022-07-08 19:30:00|11004.1|11002.1|10995.6|10993.6|11006.1|11004.1|10992.6|10990.6|20
1657308900000|2022-07-08 19:35:00|10995.1|10993.1|10992.6|10990.6|10998.6|10996.6|10989.1|10987.1|7
1657309200000|2022-07-08 19:40:00|10992.1|10990.1|10995.1|10993.1|10997.1|10995.1|10990.6|10988.6|13
1657309500000|2022-07-08 19:45:00|10994.6|10992.6|10988.1|10986.1|10995.1|10993.1|10984.6|10982.6|52
1657309800000|2022-07-08 19:50:00|10985.1|10983.1|10986.6|10984.6|10988.6|10986.6|10982.6|10980.6|71
1657310100000|2022-07-08 19:55:00|10986.1|10984.1|10986.8|10980.8|10990.7|10986.1|10977.6|10975.6|65
1657310400000|2022-07-08 20:00:00|10987.7|10981.7|10993|10987|10994.6|10988.6|10985.5|10979.5|55
1657310700000|2022-07-08 20:05:00|10993.2|10987.2|10993.4|10987.4|10994.9|10988.9|10992.2|10986.2|0
1657311000000|2022-07-08 20:10:00|10993.7|10987.7|10995.2|10989.2|10995.6|10989.6|10993|10987|0
1657311300000|2022-07-08 20:15:00|10995.3|10989.3|10995.6|10989.6|10995.8|10989.8|10993.4|10987.4|0
1657311600000|2022-07-08 20:20:00|10995.2|10989.2|10994.3|10988.3|10996.4|10990.4|10994.1|10988.1|0
1657311900000|2022-07-08 20:25:00|10994.1|10988.1|10995.2|10989.2|10995.2|10989.2|10993.7|10987.7|0
1657312200000|2022-07-08 20:30:00|10994.9|10988.9|10994.5|10988.5|10995.2|10989.2|10994.1|10988.1|0
1657312500000|2022-07-08 20:35:00|10994.1|10988.1|10993.4|10987.4|10994.3|10988.3|10992.4|10986.4|0
1657312800000|2022-07-08 20:40:00|10993.3|10987.3|10994.9|10988.9|10994.9|10988.9|10993|10987|0
1657313100000|2022-07-08 20:45:00|10994.5|10988.5|10994.9|10988.9|10996|10990|10994.1|10988.1|0
1657313400000|2022-07-08 20:50:00|10994.5|10988.5|10994.9|10988.9|10995.6|10989.6|10994.1|10988.1|0
1657313700000|2022-07-08 20:55:00|10995.2|10989.2|10995.4|10989.4|10996|10990|10994.9|10988.9|0
1657490400000|2022-07-10 22:00:00|10980.8|10974.8|10979.5|10973.5|10980.8|10974.8|10977|10971|0
1657490700000|2022-07-10 22:05:00|10980.3|10974.3|10981.4|10975.4|10982.5|10976.5|10979.1|10973.1|0
1657491000000|2022-07-10 22:10:00|10981.2|10975.2|10976.7|10970.7|10981.2|10975.2|10975.7|10969.7|0
1657491300000|2022-07-10 22:15:00|10976.6|10970.6|10973.4|10967.4|10977.2|10971.2|10973.4|10967.4|0
1657491600000|2022-07-10 22:20:00|10973.8|10967.8|10971.9|10965.9|10974.9|10968.9|10970.4|10964.4|0
1657491900000|2022-07-10 22:25:00|10972.3|10966.3|10971.9|10965.9|10974.2|10968.2|10971.5|10965.5|0
1657492200000|2022-07-10 22:30:00|10972.1|10966.1|10971.9|10965.9|10974.2|10968.2|10971.5|10965.5|0
1657492500000|2022-07-10 22:35:00|10972.3|10966.3|10974|10968|10974.6|10968.6|10971.5|10965.5|0
1657492800000|2022-07-10 22:40:00|10973.8|10967.8|10974.6|10968.6|10975.3|10969.3|10973.6|10967.6|0
1657493100000|2022-07-10 22:45:00|10974.4|10968.4|10973.1|10967.1|10975.3|10969.3|10972.5|10966.5|0
1657493400000|2022-07-10 22:50:00|10973.2|10967.2|10975.3|10969.3|10975.3|10969.3|10973.1|10967.1|0
1657493700000|2022-07-10 22:55:00|10975.1|10969.1|10973.6|10967.6|10976.1|10970.1|10973.1|10967.1|0
1657494000000|2022-07-10 23:00:00|10973.8|10967.8|10972.5|10966.5|10974|10968|10971.5|10965.5|0
1657494300000|2022-07-10 23:05:00|10972.7|10966.7|10976.8|10970.8|10978.4|10972.4|10972.7|10966.7|0
1657494600000|2022-07-10 23:10:00|10977|10971|10977.6|10971.6|10977.6|10971.6|10974.6|10968.6|0
1657494900000|2022-07-10 23:15:00|10977.2|10971.2|10974.6|10968.6|10977.2|10971.2|10973.8|10967.8|0
1657495200000|2022-07-10 23:20:00|10974.2|10968.2|10973|10967|10974.4|10968.4|10971.9|10965.9|0
1657495500000|2022-07-10 23:25:00|10972.9|10966.9|10976.5|10970.5|10976.5|10970.5|10971.9|10965.9|0
1657495800000|2022-07-10 23:30:00|10976.8|10970.8|10979.5|10973.5|10981.4|10975.4|10976.5|10970.5|0
1657496100000|2022-07-10 23:35:00|10979.1|10973.1|10979.9|10973.9|10981.4|10975.4|10976.5|10970.5|0
1657496400000|2022-07-10 23:40:00|10980.3|10974.3|10983.1|10977.1|10984.4|10978.4|10980.3|10974.3|0
1657496700000|2022-07-10 23:45:00|10983.3|10977.3|10985.2|10979.2|10986.5|10980.5|10982.5|10976.5|0
1657497000000|2022-07-10 23:50:00|10985|10979|10982.5|10976.5|10986.5|10980.5|10982.2|10976.2|0
1657497300000|2022-07-10 23:55:00|10982.9|10976.9|10981.6|10975.6|10983.3|10977.3|10980.3|10974.3|0
1657497600000|2022-07-11 00:00:00|10981.4|10975.4|10980.2|10974.2|10982.2|10976.2|10976.8|10970.8|0
1657497900000|2022-07-11 00:05:00|10979.8|10973.8|10980.1|10974.1|10984.3|10978.3|10978.3|10972.3|0
1657498200000|2022-07-11 00:10:00|10980.3|10974.3|10982.6|10976.6|10983.8|10977.8|10980.1|10974.1|0
1657498500000|2022-07-11 00:15:00|10982.8|10976.8|10969|10963|10982.8|10976.8|10967.1|10961.1|0
1657498800000|2022-07-11 00:20:00|10970.9|10964.9|10976.4|10970.4|10978.3|10972.3|10969.9|10963.9|0
1657499100000|2022-07-11 00:25:00|10976.5|10970.5|10980.2|10974.2|10984.8|10978.8|10976.4|10970.4|0
1657499400000|2022-07-11 00:30:00|10982.1|10976.1|10981.9|10975.9|10985.8|10979.8|10978.3|10972.3|0
1657499700000|2022-07-11 00:35:00|10982|10976|10980.1|10974.1|10983.8|10977.8|10976.4|10970.4|0
1657500000000|2022-07-11 00:40:00|10982|10976|10978.2|10972.2|10983.8|10977.8|10978.2|10972.2|0
1657500300000|2022-07-11 00:45:00|10978.3|10972.3|10976.4|10970.4|10982|10976|10976.4|10970.4|0
1657500600000|2022-07-11 00:50:00|10978.3|10972.3|10982|10976|10982|10976|10976.4|10970.4|0
1657500900000|2022-07-11 00:55:00|10982.9|10976.9|10982.9|10976.9|10989.4|10983.4|10982|10976|0
1657501200000|2022-07-11 01:00:00|10982|10976|10974.5|10968.5|10983.8|10977.8|10974.5|10968.5|0
1657501500000|2022-07-11 01:05:00|10972.6|10966.6|10970.7|10964.7|10972.6|10966.6|10965.1|10959.1|0
1657501800000|2022-07-11 01:10:00|10971.6|10965.6|10974.5|10968.5|10974.5|10968.5|10968.8|10962.8|0
1657502100000|2022-07-11 01:15:00|10972.6|10966.6|10963.3|10957.3|10972.6|10966.6|10961.5|10955.5|0
1657502400000|2022-07-11 01:20:00|10962.4|10956.4|10953.9|10947.9|10963.4|10957.4|10953.9|10947.9|0
1657502700000|2022-07-11 01:25:00|10955.8|10949.8|10952|10946|10959.4|10953.4|10952|10946|0
1657503000000|2022-07-11 01:30:00|10952.9|10946.9|10953.9|10947.9|10959.5|10953.5|10952|10946|0
1657503300000|2022-07-11 01:35:00|10952.1|10946.1|10950|10944|10952.1|10946.1|10946.2|10940.2|0
1657503600000|2022-07-11 01:40:00|10951.8|10945.8|10953.7|10947.7|10955.6|10949.6|10951.8|10945.8|0
1657503900000|2022-07-11 01:45:00|10952.7|10946.7|10953.6|10947.6|10955.6|10949.6|10949.9|10943.9|0
1657504200000|2022-07-11 01:50:00|10951.8|10945.8|10944.4|10938.4|10951.8|10945.8|10940.5|10934.5|0
1657504500000|2022-07-11 01:55:00|10945.3|10939.3|10938.8|10932.8|10947.2|10941.2|10937|10931|0
1657504800000|2022-07-11 02:00:00|10940.7|10934.7|10936.9|10930.9|10940.7|10934.7|10935|10929|0
1657505100000|2022-07-11 02:05:00|10937.8|10931.8|10936.9|10930.9|10938.8|10932.8|10935|10929|0
1657505400000|2022-07-11 02:10:00|10935|10929|10935|10929|10938.8|10932.8|10935|10929|0
1657505700000|2022-07-11 02:15:00|10936.9|10930.9|10933.2|10927.2|10936.9|10930.9|10931.4|10925.4|0
1657506000000|2022-07-11 02:20:00|10935.1|10929.1|10938.8|10932.8|10940.6|10934.6|10935.1|10929.1|0
1657506300000|2022-07-11 02:25:00|10936.9|10930.9|10938.8|10932.8|10940.7|10934.7|10936.9|10930.9|0
1657506600000|2022-07-11 02:30:00|10940.7|10934.7|10938.9|10932.9|10940.7|10934.7|10935.1|10929.1|0
1657506900000|2022-07-11 02:35:00|10938.8|10932.8|10939.8|10933.8|10941.6|10935.6|10935.1|10929.1|0
1657507200000|2022-07-11 02:40:00|10938.9|10932.9|10938.8|10932.8|10942.6|10936.6|10936.9|10930.9|0
1657507500000|2022-07-11 02:45:00|10938.7|10932.7|10935|10929|10938.8|10932.8|10935|10929|0
1657507800000|2022-07-11 02:50:00|10935.1|10929.1|10929.4|10923.4|10936.9|10930.9|10929.4|10923.4|0
1657508100000|2022-07-11 02:55:00|10930.3|10924.3|10931.3|10925.3|10933.2|10927.2|10929.4|10923.4|0
1657508400000|2022-07-11 03:00:00|10929.4|10923.4|10925.8|10919.8|10931.3|10925.3|10925.8|10919.8|0
1657508700000|2022-07-11 03:05:00|10923.9|10917.9|10925.8|10919.8|10927.7|10921.7|10922.1|10916.1|0
1657509000000|2022-07-11 03:10:00|10925.9|10919.9|10920.2|10914.2|10927.7|10921.7|10920.1|10914.1|0
1657509300000|2022-07-11 03:15:00|10920.1|10914.1|10927.8|10921.8|10927.8|10921.8|10916.4|10910.4|0
1657509600000|2022-07-11 03:20:00|10928.8|10922.8|10933.2|10927.2|10934.8|10928.8|10928.8|10922.8|0
1657509900000|2022-07-11 03:25:00|10935|10929|10936.9|10930.9|10936.9|10930.9|10934.1|10928.1|0
1657510200000|2022-07-11 03:30:00|10937.9|10931.9|10936.9|10930.9|10937.9|10931.9|10935|10929|0
1657510500000|2022-07-11 03:35:00|10936|10930|10939.6|10933.6|10939.8|10933.8|10936|10930|0
1657510800000|2022-07-11 03:40:00|10937.7|10931.7|10934|10928|10937.7|10931.7|10934|10928|0
1657511100000|2022-07-11 03:45:00|10935.9|10929.9|10935.9|10929.9|10937.7|10931.7|10934|10928|0
1657511400000|2022-07-11 03:50:00|10936.8|10930.8|10935.9|10929.9|10936.8|10930.8|10934|10928|0
1657511700000|2022-07-11 03:55:00|10937.7|10931.7|10937.7|10931.7|10937.7|10931.7|10935.8|10929.8|0
1657512000000|2022-07-11 04:00:00|10937.8|10931.8|10941.4|10935.4|10941.5|10935.5|10937.8|10931.8|0
1657512300000|2022-07-11 04:05:00|10939.6|10933.6|10939.6|10933.6|10941.4|10935.4|10939.6|10933.6|0
1657512600000|2022-07-11 04:10:00|10941.4|10935.4|10941.5|10935.5|10941.5|10935.5|10939.6|10933.6|0
1657512900000|2022-07-11 04:15:00|10940.5|10934.5|10941.5|10935.5|10941.5|10935.5|10939.6|10933.6|0
1657513200000|2022-07-11 04:20:00|10941.4|10935.4|10937.7|10931.7|10941.5|10935.5|10937.7|10931.7|0
1657513500000|2022-07-11 04:25:00|10938.6|10932.6|10937.7|10931.7|10939.6|10933.6|10937.7|10931.7|0
1657513800000|2022-07-11 04:30:00|10935.9|10929.9|10941.6|10935.6|10941.6|10935.6|10935.8|10929.8|0
1657514100000|2022-07-11 04:35:00|10940.7|10934.7|10937.9|10931.9|10941.6|10935.6|10937.9|10931.9|0
1657514400000|2022-07-11 04:40:00|10936.1|10930.1|10932.3|10926.3|10937.9|10931.9|10932.3|10926.3|0
1657514700000|2022-07-11 04:45:00|10932.4|10926.4|10934.3|10928.3|10936.1|10930.1|10932.4|10926.4|0
1657515000000|2022-07-11 04:50:00|10934.2|10928.2|10936.1|10930.1|10936.1|10930.1|10932.4|10926.4|0
1657515300000|2022-07-11 04:55:00|10936|10930|10936.1|10930.1|10936.1|10930.1|10934.2|10928.2|0
1657515600000|2022-07-11 05:00:00|10936|10930|10936|10930|10936.1|10930.1|10932.3|10926.3|0
1657515900000|2022-07-11 05:05:00|10935.1|10929.1|10936|10930|10939.8|10933.8|10934.2|10928.2|0
1657516200000|2022-07-11 05:10:00|10935.1|10929.1|10936|10930|10936|10930|10934.1|10928.1|0
1657516500000|2022-07-11 05:15:00|10936.1|10930.1|10939.8|10933.8|10941.6|10935.6|10936|10930|0
1657516800000|2022-07-11 05:20:00|10938.9|10932.9|10939.8|10933.8|10941.7|10935.7|10937.9|10931.9|0
1657517100000|2022-07-11 05:25:00|10939.9|10933.9|10935.9|10929.9|10939.9|10933.9|10934|10928|0
1657517400000|2022-07-11 05:30:00|10935.8|10929.8|10934|10928|10935.9|10929.9|10932.1|10926.1|0
1657517700000|2022-07-11 05:35:00|10935.8|10929.8|10934.7|10928.7|10935.8|10929.8|10932.8|10926.8|0
1657518000000|2022-07-11 05:40:00|10933.8|10927.8|10940.2|10934.2|10940.2|10934.2|10931|10925|0
1657518300000|2022-07-11 05:45:00|10940.1|10934.1|10934.8|10928.8|10941.8|10935.8|10933.8|10927.8|0
1657518600000|2022-07-11 05:50:00|10933.8|10927.8|10930.2|10924.2|10935.9|10929.9|10930.2|10924.2|0
1657518900000|2022-07-11 05:55:00|10932|10926|10924.2|10918.2|10932.3|10926.3|10924.2|10918.2|0
1657519200000|2022-07-11 06:00:00|10928.6|10926.6|10932.6|10930.6|10934.1|10932.1|10921.6|10919.6|102
1657519500000|2022-07-11 06:05:00|10932.1|10930.1|10919.6|10917.6|10932.1|10930.1|10914.1|10912.1|40
1657519800000|2022-07-11 06:10:00|10920.1|10918.1|10916.1|10914.1|10923.6|10921.6|10914.6|10912.6|55
1657520100000|2022-07-11 06:15:00|10916.6|10914.6|10921.6|10919.6|10925.1|10923.1|10915.1|10913.1|74
1657520400000|2022-07-11 06:20:00|10923.6|10921.6|10924.6|10922.6|10927.6|10925.6|10921.1|10919.1|64
1657520700000|2022-07-11 06:25:00|10925.1|10923.1|10927.6|10925.6|10929.1|10927.1|10917.6|10915.6|45
1657521000000|2022-07-11 06:30:00|10928.1|10926.1|10935.6|10933.6|10943.1|10941.1|10927.6|10925.6|102
1657521300000|2022-07-11 06:35:00|10936.1|10934.1|10929.6|10927.6|10936.6|10934.6|10929.6|10927.6|35
1657521600000|2022-07-11 06:40:00|10929.1|10927.1|10930.6|10928.6|10930.6|10928.6|10922.1|10920.1|30
1657521900000|2022-07-11 06:45:00|10930.1|10928.1|10928.6|10926.6|10931.6|10929.6|10926.6|10924.6|43
1657522200000|2022-07-11 06:50:00|10928.1|10926.1|10917.6|10915.6|10928.6|10926.6|10916.6|10914.6|27
1657522500000|2022-07-11 06:55:00|10917.1|10915.1|10918.6|10916.6|10926.6|10924.6|10915.6|10913.6|58
1657522800000|2022-07-11 07:00:00|10918.1|10916.1|10906.6|10904.6|10918.6|10916.6|10876.6|10874.6|1619
1657523100000|2022-07-11 07:05:00|10909.6|10907.6|10927.1|10925.1|10930.6|10928.6|10906.1|10904.1|405
1657523400000|2022-07-11 07:10:00|10927.6|10925.6|10932.6|10930.6|10949.6|10947.6|10926.1|10924.1|450
1657523700000|2022-07-11 07:15:00|10933.1|10931.1|10955.1|10953.1|10955.1|10953.1|10928.6|10926.6|337
1657524000000|2022-07-11 07:20:00|10954.6|10952.6|10958.6|10956.6|10973.1|10971.1|10952.1|10950.1|320
1657524300000|2022-07-11 07:25:00|10958.1|10956.1|10953.1|10951.1|10963.6|10961.6|10950.1|10948.1|190
1657524600000|2022-07-11 07:30:00|10953.6|10951.6|10953.6|10951.6|10955.6|10953.6|10936.1|10934.1|223
1657524900000|2022-07-11 07:35:00|10952.6|10950.6|10956.1|10954.1|10964.1|10962.1|10952.1|10950.1|210
1657525200000|2022-07-11 07:40:00|10956.9|10954.9|10955.9|10953.9|10965.9|10963.9|10951.4|10949.4|182
1657525500000|2022-07-11 07:45:00|10955.4|10953.4|10943.4|10941.4|10962.4|10960.4|10942.4|10940.4|129
1657525800000|2022-07-11 07:50:00|10943.9|10941.9|10939.4|10937.4|10950.9|10948.9|10935.4|10933.4|185
1657526100000|2022-07-11 07:55:00|10938.9|10936.9|10948.4|10946.4|10948.9|10946.9|10936.4|10934.4|140
1657526400000|2022-07-11 08:00:00|10949.4|10947.4|10945.4|10943.4|10954.9|10952.9|10940.4|10938.4|191
1657526700000|2022-07-11 08:05:00|10944.9|10942.9|10956.4|10954.4|10960.9|10958.9|10942.4|10940.4|140
1657527000000|2022-07-11 08:10:00|10955.9|10953.9|10975.9|10973.9|10980.9|10978.9|10955.4|10953.4|220
1657527300000|2022-07-11 08:15:00|10976.4|10974.4|10981.4|10979.4|10986.4|10984.4|10970.9|10968.9|132
1657527600000|2022-07-11 08:20:00|10980.9|10978.9|10975.9|10973.9|10982.9|10980.9|10969.4|10967.4|139
1657527900000|2022-07-11 08:25:00|10976.4|10974.4|10972.4|10970.4|10979.9|10977.9|10968.4|10966.4|111
1657528200000|2022-07-11 08:30:00|10972.9|10970.9|10980.4|10978.4|10980.9|10978.9|10970.9|10968.9|65
1657528500000|2022-07-11 08:35:00|10979.9|10977.9|10988.4|10986.4|10990.9|10988.9|10977.9|10975.9|142
1657528800000|2022-07-11 08:40:00|10988.9|10986.9|10984.9|10982.9|10989.9|10987.9|10980.4|10978.4|83
1657529100000|2022-07-11 08:45:00|10984.4|10982.4|10992.9|10990.9|10992.9|10990.9|10982.4|10980.4|71
1657529400000|2022-07-11 08:50:00|10993.4|10991.4|10989.4|10987.4|10994.9|10992.9|10980.9|10978.9|90
1657529700000|2022-07-11 08:55:00|10989.9|10987.9|10991.9|10989.9|10992.9|10990.9|10985.9|10983.9|105
1657530000000|2022-07-11 09:00:00|10992.4|10990.4|10999.9|10997.9|11001.4|10999.4|10986.4|10984.4|163
1657530300000|2022-07-11 09:05:00|11000.4|10998.4|10994.4|10992.4|11003.9|11001.9|10993.9|10991.9|129
1657530600000|2022-07-11 09:10:00|10993.9|10991.9|10994.9|10992.9|11000.9|10998.9|10990.4|10988.4|211
1657530900000|2022-07-11 09:15:00|10995.4|10993.4|10998.9|10996.9|11003.9|11001.9|10995.4|10993.4|88
1657531200000|2022-07-11 09:20:00|10998.4|10996.4|10999.9|10997.9|11000.9|10998.9|10993.9|10991.9|165
1657531500000|2022-07-11 09:25:00|11000.9|10998.9|11003.4|11001.4|11009.9|11007.9|10999.9|10997.9|127
1657531800000|2022-07-11 09:30:00|11003.9|11001.9|10996.4|10994.4|11006.9|11004.9|10995.9|10993.9|65
1657532100000|2022-07-11 09:35:00|10995.9|10993.9|10996.4|10994.4|11003.4|11001.4|10995.4|10993.4|62
1657532400000|2022-07-11 09:40:00|10996.9|10994.9|11005.4|11003.4|11006.4|11004.4|10996.9|10994.9|71
1657532700000|2022-07-11 09:45:00|11005.9|11003.9|11004.9|11002.9|11012.4|11010.4|11002.9|11000.9|89
1657533000000|2022-07-11 09:50:00|11004.4|11002.4|11007.4|11005.4|11010.9|11008.9|11001.9|10999.9|86
1657533300000|2022-07-11 09:55:00|11007.9|11005.9|11000.9|10998.9|11009.9|11007.9|11000.9|10998.9|91
1657533600000|2022-07-11 10:00:00|11000.4|10998.4|10999.9|10997.9|11002.4|11000.4|10991.4|10989.4|91
1657533900000|2022-07-11 10:05:00|11000.4|10998.4|10997.4|10995.4|11004.4|11002.4|10995.9|10993.9|110
1657534200000|2022-07-11 10:10:00|10996.9|10994.9|10994.4|10992.4|10998.9|10996.9|10993.9|10991.9|24
1657534500000|2022-07-11 10:15:00|10994.9|10992.9|11007.4|11005.4|11007.4|11005.4|10993.9|10991.9|64
1657534800000|2022-07-11 10:20:00|11007.9|11005.9|11005.9|11003.9|11012.4|11010.4|11005.9|11003.9|63
1657535100000|2022-07-11 10:25:00|11005.4|11003.4|10998.4|10996.4|11005.9|11003.9|10997.9|10995.9|244
1657535400000|2022-07-11 10:30:00|10997.9|10995.9|10988.9|10986.9|10997.9|10995.9|10988.9|10986.9|59
1657535700000|2022-07-11 10:35:00|10988.4|10986.4|10992.4|10990.4|10993.9|10991.9|10988.4|10986.4|44
1657536000000|2022-07-11 10:40:00|10992.9|10990.9|10991.4|10989.4|10992.9|10990.9|10985.4|10983.4|88
1657536300000|2022-07-11 10:45:00|10991.9|10989.9|10995.4|10993.4|10997.9|10995.9|10989.9|10987.9|99
1657536600000|2022-07-11 10:50:00|10995.9|10993.9|10988.9|10986.9|10997.9|10995.9|10987.9|10985.9|89
1657536900000|2022-07-11 10:55:00|10988.4|10986.4|10990.9|10988.9|10995.4|10993.4|10988.4|10986.4|76
1657537200000|2022-07-11 11:00:00|10990.4|10988.4|10990.4|10988.4|10992.9|10990.9|10987.4|10985.4|67
1657537500000|2022-07-11 11:05:00|10990.9|10988.9|11000.9|10998.9|11002.9|11000.9|10990.9|10988.9|190
1657537800000|2022-07-11 11:10:00|10999.9|10997.9|10994.9|10992.9|11000.4|10998.4|10994.9|10992.9|79
1657538100000|2022-07-11 11:15:00|10995.4|10993.4|10996.9|10994.9|10999.9|10997.9|10993.9|10991.9|57
1657538400000|2022-07-11 11:20:00|10997.4|10995.4|10998.4|10996.4|11001.9|10999.9|10995.4|10993.4|33
1657538700000|2022-07-11 11:25:00|10997.9|10995.9|10995.9|10993.9|11000.9|10998.9|10994.4|10992.4|59
1657539000000|2022-07-11 11:30:00|10996.4|10994.4|10999.4|10997.4|11001.9|10999.9|10995.4|10993.4|65
1657539300000|2022-07-11 11:35:00|10998.9|10996.9|10998.4|10996.4|11001.9|10999.9|10995.9|10993.9|73
1657539600000|2022-07-11 11:40:00|10998.5|10996.5|10996|10994|10998.5|10996.5|10991.5|10989.5|65
1657539900000|2022-07-11 11:45:00|10996.5|10994.5|10993.5|10991.5|10999|10997|10992.5|10990.5|65
1657540200000|2022-07-11 11:50:00|10993|10991|10987.5|10985.5|10995.5|10993.5|10987|10985|117
1657540500000|2022-07-11 11:55:00|10987|10985|10988|10986|10988|10986|10983|10981|65
1657540800000|2022-07-11 12:00:00|10989|10987|10991|10989|10993|10991|10987|10985|168
1657541100000|2022-07-11 12:05:00|10990|10988|10998|10996|10999.5|10997.5|10987.5|10985.5|141
1657541400000|2022-07-11 12:10:00|10998.5|10996.5|11000.5|10998.5|11002.5|11000.5|10997|10995|132
1657541700000|2022-07-11 12:15:00|11000|10998|11006.5|11004.5|11007.5|11005.5|11000|10998|83
1657542000000|2022-07-11 12:20:00|11007|11005|11013|11011|11013|11011|11006|11004|65
1657542300000|2022-07-11 12:25:00|11012.5|11010.5|11008|11006|11015.5|11013.5|11007|11005|81
1657542600000|2022-07-11 12:30:00|11008.5|11006.5|11000.5|10998.5|11012|11010|10998.5|10996.5|130
1657542900000|2022-07-11 12:35:00|11000|10998|11001|10999|11002.5|11000.5|10996|10994|139
1657543200000|2022-07-11 12:40:00|11000.5|10998.5|10993|10991|11002|11000|10992|10990|170
1657543500000|2022-07-11 12:45:00|10992.5|10990.5|10988.5|10986.5|10994|10992|10986|10984|174
1657543800000|2022-07-11 12:50:00|10989|10987|11001.5|10999.5|11003|11001|10988.5|10986.5|198
1657544100000|2022-07-11 12:55:00|11002|11000|10997|10995|11003|11001|10996|10994|62
1657544400000|2022-07-11 13:00:00|10997.5|10995.5|11006|11004|11007|11005|10997.5|10995.5|89
1657544700000|2022-07-11 13:05:00|11005.5|11003.5|11000|10998|11008|11006|10998|10996|206
1657545000000|2022-07-11 13:10:00|10999.5|10997.5|11004.5|11002.5|11006|11004|10998.5|10996.5|82
1657545300000|2022-07-11 13:15:00|11005|11003|11001.5|10999.5|11008|11006|11001|10999|53
1657545600000|2022-07-11 13:20:00|11001|10999|11005|11003|11006|11004|11001|10999|78
1657545900000|2022-07-11 13:25:00|11005.5|11003.5|11014|11012|11014|11012|11005.5|11003.5|157
1657546200000|2022-07-11 13:30:00|11013|11011|11020.5|11018.5|11030.5|11028.5|11011|11009|395
1657546500000|2022-07-11 13:35:00|11020|11018|11008.5|11006.5|11020|11018|11003.5|11001.5|285
1657546800000|2022-07-11 13:40:00|11009|11007|11004.5|11002.5|11017.5|11015.5|10999|10997|301
1657547100000|2022-07-11 13:45:00|11003|11001|10993|10991|11004|11002|10989.5|10987.5|298
1657547400000|2022-07-11 13:50:00|10992.5|10990.5|10993|10991|10999|10997|10983|10981|307
1657547700000|2022-07-11 13:55:00|10992.5|10990.5|11002|11000|11006|11004|10991.5|10989.5|206
1657548000000|2022-07-11 14:00:00|11000.5|10998.5|10984.5|10982.5|11000.5|10998.5|10984.5|10982.5|208
1657548300000|2022-07-11 14:05:00|10984|10982|10998.5|10996.5|11002|11000|10979|10977|211
1657548600000|2022-07-11 14:10:00|10999|10997|11000|10998|11006.5|11004.5|10993|10991|225
1657548900000|2022-07-11 14:15:00|10999.5|10997.5|10988.5|10986.5|11004|11002|10987.5|10985.5|258
1657549200000|2022-07-11 14:20:00|10988|10986|10983|10981|10990.5|10988.5|10977.5|10975.5|254
1657549500000|2022-07-11 14:25:00|10982.5|10980.5|10994|10992|10995|10993|10981.5|10979.5|345
1657549800000|2022-07-11 14:30:00|10994.5|10992.5|11003.5|11001.5|11007.5|11005.5|10989|10987|237
1657550100000|2022-07-11 14:35:00|11004|11002|11005.5|11003.5|11006.5|11004.5|10996.5|10994.5|186
1657550400000|2022-07-11 14:40:00|11005|11003|11012.5|11010.5|11013.5|11011.5|11004|11002|177
1657550700000|2022-07-11 14:45:00|11012|11010|11010.5|11008.5|11013|11011|11001|10999|193
1657551000000|2022-07-11 14:50:00|11011|11009|11016.5|11014.5|11018.5|11016.5|11007.5|11005.5|193
1657551300000|2022-07-11 14:55:00|11017|11015|11007|11005|11017|11015|11005.5|11003.5|202
1657551600000|2022-07-11 15:00:00|11007.5|11005.5|11014|11012|11020|11018|11004|11002|386
1657551900000|2022-07-11 15:05:00|11013.5|11011.5|11019.5|11017.5|11022.5|11020.5|11013|11011|240
1657552200000|2022-07-11 15:10:00|11018.5|11016.5|11023.5|11021.5|11027|11025|11017|11015|550
1657552500000|2022-07-11 15:15:00|11023|11021|11016.5|11014.5|11026.5|11024.5|11015.5|11013.5|445
1657552800000|2022-07-11 15:20:00|11017.5|11015.5|11008.5|11006.5|11017.5|11015.5|11002|11000|503
1657553100000|2022-07-11 15:25:00|11008|11006|11021.5|11019.5|11021.5|11019.5|11004|11002|1719
1657553400000|2022-07-11 15:30:00|11019.5|11017.5|11020.5|11018.5|11028.5|11026.5|11015.5|11013.5|1071
1657553700000|2022-07-11 15:35:00|11021|11019|11026|11024|11032|11030|11019|11017|305
1657554000000|2022-07-11 15:40:00|11025.5|11023.5|11023|11021|11028|11026|11017.5|11015.5|130
1657554300000|2022-07-11 15:45:00|11023.5|11021.5|11020|11018|11025.5|11023.5|11018.5|11016.5|42
1657554600000|2022-07-11 15:50:00|11020.5|11018.5|11021|11019|11022.5|11020.5|11015.5|11013.5|31
1657554900000|2022-07-11 15:55:00|11020.5|11018.5|11024|11022|11028|11026|11019|11017|65
1657555200000|2022-07-11 16:00:00|11025|11023|11025|11023|11027|11025|11020|11018|48
1657555500000|2022-07-11 16:05:00|11024.5|11022.5|11027.5|11025.5|11030|11028|11022.5|11020.5|34
1657555800000|2022-07-11 16:10:00|11027|11025|11035.5|11033.5|11036.5|11034.5|11027|11025|26
1657556100000|2022-07-11 16:15:00|11035|11033|11034|11032|11038|11036|11032.5|11030.5|41
1657556400000|2022-07-11 16:20:00|11033.5|11031.5|11027.5|11025.5|11034.5|11032.5|11027.5|11025.5|106
1657556700000|2022-07-11 16:25:00|11028|11026|11030.5|11028.5|11032|11030|11025|11023|42
1657557000000|2022-07-11 16:30:00|11031|11029|11029|11027|11031|11029|11026|11024|20
1657557300000|2022-07-11 16:35:00|11029.5|11027.5|11036|11034|11037|11035|11029.5|11027.5|19
1657557600000|2022-07-11 16:40:00|11036.5|11034.5|11032.5|11030.5|11039|11037|11029.5|11027.5|20
1657557900000|2022-07-11 16:45:00|11033|11031|11036.5|11034.5|11037|11035|11031.5|11029.5|26
1657558200000|2022-07-11 16:50:00|11036|11034|11034|11032|11037|11035|11029.5|11027.5|24
1657558500000|2022-07-11 16:55:00|11033.5|11031.5|11037|11035|11041|11039|11032.5|11030.5|19
1657558800000|2022-07-11 17:00:00|11036.5|11034.5|11042|11040|11047.5|11045.5|11035.5|11033.5|45
1657559100000|2022-07-11 17:05:00|11042.5|11040.5|11048.5|11046.5|11050|11048|11040|11038|20
1657559400000|2022-07-11 17:10:00|11048|11046|11046|11044|11049|11047|11046|11044|10
1657559700000|2022-07-11 17:15:00|11045|11043|11044|11042|11046.5|11044.5|11042.5|11040.5|7
1657560000000|2022-07-11 17:20:00|11043.5|11041.5|11045.5|11043.5|11045.5|11043.5|11041|11039|8
1657560300000|2022-07-11 17:25:00|11046|11044|11047|11045|11047.5|11045.5|11043|11041|9
1657560600000|2022-07-11 17:30:00|11046.5|11044.5|11048|11046|11052|11050|11046|11044|26
1657560900000|2022-07-11 17:35:00|11047.5|11045.5|11052|11050|11052|11050|11047|11045|4
1657561200000|2022-07-11 17:40:00|11052.5|11050.5|11052|11050|11056|11054|11051|11049|8
1657561500000|2022-07-11 17:45:00|11052.5|11050.5|11047|11045|11052.5|11050.5|11047|11045|7
1657561800000|2022-07-11 17:50:00|11046.5|11044.5|11050|11048|11051|11049|11045|11043|7
1657562100000|2022-07-11 17:55:00|11049.5|11047.5|11047|11045|11050|11048|11047|11045|9
1657562400000|2022-07-11 18:00:00|11047.5|11045.5|11042.5|11040.5|11047.5|11045.5|11040|11038|19
1657562700000|2022-07-11 18:05:00|11042|11040|11039|11037|11045|11043|11038.5|11036.5|30
1657563000000|2022-07-11 18:10:00|11038.5|11036.5|11034.5|11032.5|11041|11039|11034|11032|21
1657563300000|2022-07-11 18:15:00|11035|11033|11035.5|11033.5|11037|11035|11031.5|11029.5|9
1657563600000|2022-07-11 18:20:00|11034.5|11032.5|11035|11033|11037|11035|11032|11030|15
1657563900000|2022-07-11 18:25:00|11034.5|11032.5|11034|11032|11037|11035|11033|11031|8
1657564200000|2022-07-11 18:30:00|11033.5|11031.5|11028.5|11026.5|11035|11033|11027.5|11025.5|15
1657564500000|2022-07-11 18:35:00|11028|11026|11027.5|11025.5|11028.5|11026.5|11025.5|11023.5|7
1657564800000|2022-07-11 18:40:00|11028|11026|11031.5|11029.5|11032|11030|11026|11024|3
1657565100000|2022-07-11 18:45:00|11031|11029|11028|11026|11033.5|11031.5|11028|11026|3
1657565400000|2022-07-11 18:50:00|11027.5|11025.5|11023.5|11021.5|11028|11026|11021|11019|18
1657565700000|2022-07-11 18:55:00|11023|11021|11018.5|11016.5|11025.5|11023.5|11017.5|11015.5|3
1657566000000|2022-07-11 19:00:00|11018|11016|11011.5|11009.5|11020.5|11018.5|11011|11009|4
1657566300000|2022-07-11 19:05:00|11012|11010|11014|11012|11017.5|11015.5|11011.5|11009.5|3
1657566600000|2022-07-11 19:10:00|11013.5|11011.5|11015.5|11013.5|11016|11014|11012|11010|9
1657566900000|2022-07-11 19:15:00|11016|11014|11016|11014|11017.5|11015.5|11013.5|11011.5|17
1657567200000|2022-07-11 19:20:00|11015.5|11013.5|11015.5|11013.5|11018|11016|11013.5|11011.5|12
1657567500000|2022-07-11 19:25:00|11015|11013|11020|11018|11020.5|11018.5|11014|11012|6
1657567800000|2022-07-11 19:30:00|11019.5|11017.5|11019|11017|11021.5|11019.5|11017|11015|10
1657568100000|2022-07-11 19:35:00|11019.5|11017.5|11019|11017|11020.5|11018.5|11016|11014|7
1657568400000|2022-07-11 19:40:00|11019.5|11017.5|11018.5|11016.5|11020.5|11018.5|11016.5|11014.5|7
1657568700000|2022-07-11 19:45:00|11018|11016|11016|11014|11022|11020|11015|11013|25
1657569000000|2022-07-11 19:50:00|11016.5|11014.5|11019.5|11017.5|11019.5|11017.5|11010.5|11008.5|50
1657569300000|2022-07-11 19:55:00|11019|11017|11022.9|11016.9|11025.5|11023.5|11013|11011|87
1657569600000|2022-07-11 20:00:00|11023|11017|11027.5|11021.5|11028.3|11022.3|11022.5|11016.5|0
1657569900000|2022-07-11 20:05:00|11027.7|11021.7|11029.8|11023.8|11031|11025|11027.5|11021.5|0
1657570200000|2022-07-11 20:10:00|11030.2|11024.2|11030.2|11024.2|11032.3|11026.3|11028.3|11022.3|0
1657570500000|2022-07-11 20:15:00|11030.6|11024.6|11029.1|11023.1|11031.4|11025.4|11029.1|11023.1|0
1657570800000|2022-07-11 20:20:00|11029.4|11023.4|11029.8|11023.8|11030.2|11024.2|11028.7|11022.7|0
1657571100000|2022-07-11 20:25:00|11029.4|11023.4|11029.8|11023.8|11030|11024|11028.7|11022.7|0
1657571400000|2022-07-11 20:30:00|11030|11024|11031.4|11025.4|11031.9|11025.9|11030|11024|0
1657571700000|2022-07-11 20:35:00|11031|11025|11030.6|11024.6|11031.4|11025.4|11029.1|11023.1|0
1657572000000|2022-07-11 20:40:00|11030.4|11024.4|11029.1|11023.1|11030.4|11024.4|11029.1|11023.1|0
1657572300000|2022-07-11 20:45:00|11028.7|11022.7|11029.1|11023.1|11029.8|11023.8|11028.3|11022.3|0
1657572600000|2022-07-11 20:50:00|11028.7|11022.7|11028.5|11022.5|11029.1|11023.1|11027.9|11021.9|0
1657572900000|2022-07-11 20:55:00|11028.3|11022.3|11028.7|11022.7|11029.1|11023.1|11027.5|11021.5|0
1657573200000|2022-07-11 21:00:00|11028.9|11022.9|11028.3|11022.3|11028.9|11022.9|11028.1|11022.1|0
1657573500000|2022-07-11 21:05:00|11028.5|11022.5|11027.9|11021.9|11028.5|11022.5|11027.7|11021.7|0
1657573800000|2022-07-11 21:10:00|11028.3|11022.3|11027.9|11021.9|11028.3|11022.3|11027.9|11021.9|0
1657574100000|2022-07-11 21:15:00|11028.3|11022.3|11028.5|11022.5|11028.9|11022.9|11028.1|11022.1|0
1657574700000|2022-07-11 21:25:00|11028.7|11022.7|11028.5|11022.5|11028.7|11022.7|11028.5|11022.5|0
1657575000000|2022-07-11 21:30:00|11028.7|11022.7|11029.1|11023.1|11029.5|11023.5|11028.7|11022.7|0
1657575300000|2022-07-11 21:35:00|11028.9|11022.9|11028.7|11022.7|11028.9|11022.9|11028.5|11022.5|0
1657575600000|2022-07-11 21:40:00|11028.9|11022.9|11028.5|11022.5|11028.9|11022.9|11028.5|11022.5|0
1657575900000|2022-07-11 21:45:00|11028.7|11022.7|11028.9|11022.9|11029.6|11023.6|11028.7|11022.7|0
1657576200000|2022-07-11 21:50:00|11028.5|11022.5|11026.8|11020.8|11029.4|11023.4|11026.8|11020.8|0
1657576500000|2022-07-11 21:55:00|11027|11021|11025.8|11019.8|11027.6|11021.6|11025.8|11019.8|0
1657576800000|2022-07-11 22:00:00|11025.7|11019.7|11020.4|11014.4|11025.7|11019.7|11020.2|11014.2|0
1657577100000|2022-07-11 22:05:00|11020|11014|11021.5|11015.5|11021.9|11015.9|11019.6|11013.6|0
1657577400000|2022-07-11 22:10:00|11021.6|11015.6|11021.9|11015.9|11022.5|11016.5|11020.2|11014.2|0
1657577700000|2022-07-11 22:15:00|11021.5|11015.5|11022.3|11016.3|11023.1|11017.1|11021.2|11015.2|0
1657578000000|2022-07-11 22:20:00|11022.5|11016.5|11021.9|11015.9|11022.7|11016.7|11021.5|11015.5|0
1657578300000|2022-07-11 22:25:00|11022.3|11016.3|11023.1|11017.1|11023.1|11017.1|11021.7|11015.7|0
1657578600000|2022-07-11 22:30:00|11023.5|11017.5|11023.1|11017.1|11024.6|11018.6|11022.9|11016.9|0
1657578900000|2022-07-11 22:35:00|11023.5|11017.5|11019.6|11013.6|11023.5|11017.5|11019.3|11013.3|0
1657579200000|2022-07-11 22:40:00|11020|11014|11017.7|11011.7|11020.4|11014.4|11017.7|11011.7|0
1657579500000|2022-07-11 22:45:00|11017.5|11011.5|11016.2|11010.2|11018.1|11012.1|11015|11009|0
1657579800000|2022-07-11 22:50:00|11016|11010|11016.2|11010.2|11017|11011|11015.4|11009.4|0
1657580100000|2022-07-11 22:55:00|11016|11010|11016|11010|11017.3|11011.3|11015|11009|0
1657580400000|2022-07-11 23:00:00|11016.2|11010.2|11018.5|11012.5|11018.9|11012.9|11015.6|11009.6|0
1657580700000|2022-07-11 23:05:00|11018.9|11012.9|11021.9|11015.9|11021.9|11015.9|11018.9|11012.9|0
1657581000000|2022-07-11 23:10:00|11021.5|11015.5|11020.8|11014.8|11021.9|11015.9|11019.6|11013.6|0
1657581300000|2022-07-11 23:15:00|11021|11015|11019.2|11013.2|11021.9|11015.9|11018.9|11012.9|0
1657581600000|2022-07-11 23:20:00|11019.3|11013.3|11019.6|11013.6|11020.8|11014.8|11018.5|11012.5|0
1657581900000|2022-07-11 23:25:00|11019.8|11013.8|11023.8|11017.8|11024.2|11018.2|11019.8|11013.8|0
1657582200000|2022-07-11 23:30:00|11023.5|11017.5|11022.9|11016.9|11024.2|11018.2|11022.5|11016.5|0
1657582500000|2022-07-11 23:35:00|11023.1|11017.1|11025.4|11019.4|11026.9|11020.9|11022.7|11016.7|0
1657582800000|2022-07-11 23:40:00|11025.2|11019.2|11023.8|11017.8|11025.8|11019.8|11023.5|11017.5|0
1657583100000|2022-07-11 23:45:00|11023.9|11017.9|11026.5|11020.5|11026.9|11020.9|11023.8|11017.8|0
1657583400000|2022-07-11 23:50:00|11026.9|11020.9|11025.4|11019.4|11027.3|11021.3|11024.6|11018.6|0
1657583700000|2022-07-11 23:55:00|11025.6|11019.6|11027.7|11021.7|11028.6|11022.6|11024.6|11018.6|0
1657584000000|2022-07-12 00:00:00|11028.2|11022.2|11026.1|11020.1|11030.2|11024.2|11022.3|11016.3|0
1657584300000|2022-07-12 00:05:00|11026.5|11020.5|11026.3|11020.3|11028.4|11022.4|11024.5|11018.5|0
1657584600000|2022-07-12 00:10:00|11026.5|11020.5|11023.8|11017.8|11027.2|11021.2|11021.5|11015.5|0
1657584900000|2022-07-12 00:15:00|11023.4|11017.4|11021.1|11015.1|11028.7|11022.7|11019.3|11013.3|0
1657585200000|2022-07-12 00:20:00|11022.1|11016.1|11023|11017|11023|11017|11019.3|11013.3|0
1657585500000|2022-07-12 00:25:00|11021.1|11015.1|11011.6|11005.6|11023|11017|11009.7|11003.7|0
1657585800000|2022-07-12 00:30:00|11013.5|11007.5|11007.8|11001.8|11013.5|11007.5|11006|11000|0
1657586100000|2022-07-12 00:35:00|11007.9|11001.9|11007.9|11001.9|11007.9|11001.9|11002.2|10996.2|0
1657586400000|2022-07-12 00:40:00|11008|11002|11006|11000|11008|11002|11006|11000|0
1657586700000|2022-07-12 00:45:00|11004.1|10998.1|10998.3|10992.3|11007.9|11001.9|10996.3|10990.3|0
1657587000000|2022-07-12 00:50:00|11000.1|10994.1|10985|10979|11000.1|10994.1|10981.2|10975.2|0
1657587300000|2022-07-12 00:55:00|10986.9|10980.9|10985|10979|10988.7|10982.7|10981.2|10975.2|0
1657587600000|2022-07-12 01:00:00|10985.1|10979.1|10983.2|10977.2|10985.1|10979.1|10981.3|10975.3|0
1657587900000|2022-07-12 01:05:00|10985.1|10979.1|10985.1|10979.1|10987|10981|10983.2|10977.2|0
1657588200000|2022-07-12 01:10:00|10983.2|10977.2|10985|10979|10986.9|10980.9|10981.3|10975.3|0
1657588500000|2022-07-12 01:15:00|10985.1|10979.1|10987.4|10981.4|10988.8|10982.8|10985|10979|0
1657588800000|2022-07-12 01:20:00|10987.5|10981.5|10979.9|10973.9|10989.3|10983.3|10979.9|10973.9|0
1657589100000|2022-07-12 01:25:00|10981.8|10975.8|10987.7|10981.7|10989.6|10983.6|10979.9|10973.9|0
1657589400000|2022-07-12 01:30:00|10986.8|10980.8|10992.4|10986.4|10995.3|10989.3|10985.8|10979.8|0
1657589700000|2022-07-12 01:35:00|10991.5|10985.5|10989.6|10983.6|10993.4|10987.4|10985.8|10979.8|0
1657590000000|2022-07-12 01:40:00|10989.7|10983.7|10989.6|10983.6|10995.3|10989.3|10989.6|10983.6|0
1657590300000|2022-07-12 01:45:00|10990.6|10984.6|10985.9|10979.9|10991.5|10985.5|10984|10978|0
1657590600000|2022-07-12 01:50:00|10987.8|10981.8|10984|10978|10987.8|10981.8|10984|10978|0
1657590900000|2022-07-12 01:55:00|10982.1|10976.1|10985.9|10979.9|10985.9|10979.9|10982.1|10976.1|0
1657591200000|2022-07-12 02:00:00|10987.8|10981.8|10984|10978|10989.7|10983.7|10984|10978|0
1657591500000|2022-07-12 02:05:00|10984.1|10978.1|10987.7|10981.7|10991.6|10985.6|10984|10978|0
1657591800000|2022-07-12 02:10:00|10987.6|10981.6|10983.9|10977.9|10987.7|10981.7|10983|10977|0
1657592100000|2022-07-12 02:15:00|10982|10976|10982|10976|10983.9|10977.9|10980.1|10974.1|0
1657592400000|2022-07-12 02:20:00|10982.9|10976.9|10987.6|10981.6|10987.6|10981.6|10982.9|10976.9|0
1657592700000|2022-07-12 02:25:00|10987.7|10981.7|10983.9|10977.9|10989.5|10983.5|10983.9|10977.9|0
1657593000000|2022-07-12 02:30:00|10982.1|10976.1|10985.7|10979.7|10985.8|10979.8|10978.3|10972.3|0
1657593300000|2022-07-12 02:35:00|10985.8|10979.8|10982|10976|10987.6|10981.6|10981|10975|0
1657593600000|2022-07-12 02:40:00|10981|10975|10978.2|10972.2|10982|10976|10976.3|10970.3|0
1657593900000|2022-07-12 02:45:00|10978.3|10972.3|10980.1|10974.1|10983.9|10977.9|10978.2|10972.2|0
1657594200000|2022-07-12 02:50:00|10982|10976|10980.1|10974.1|10982|10976|10978.2|10972.2|0
1657594500000|2022-07-12 02:55:00|10979.2|10973.2|10982|10976|10983.9|10977.9|10978.2|10972.2|0
1657594800000|2022-07-12 03:00:00|10981|10975|10976.3|10970.3|10983.9|10977.9|10976.3|10970.3|0
1657595100000|2022-07-12 03:05:00|10974.4|10968.4|10979.2|10973.2|10979.2|10973.2|10968.7|10962.7|0
1657595400000|2022-07-12 03:10:00|10980.2|10974.2|10978.3|10972.3|10980.2|10974.2|10978.3|10972.3|0
1657595700000|2022-07-12 03:15:00|10976.4|10970.4|10978.3|10972.3|10978.3|10972.3|10976.4|10970.4|0
1657596000000|2022-07-12 03:20:00|10977.3|10971.3|10980.2|10974.2|10981.2|10975.2|10976.4|10970.4|0
1657596300000|2022-07-12 03:25:00|10981.2|10975.2|10978.4|10972.4|10982.1|10976.1|10978.4|10972.4|0
1657596600000|2022-07-12 03:30:00|10978.3|10972.3|10980.2|10974.2|10982.1|10976.1|10978.3|10972.3|0
1657596900000|2022-07-12 03:35:00|10979.3|10973.3|10978.3|10972.3|10980.2|10974.2|10978.3|10972.3|0
1657597200000|2022-07-12 03:40:00|10980.2|10974.2|10985|10979|10985.9|10979.9|10978.3|10972.3|0
1657597500000|2022-07-12 03:45:00|10985.9|10979.9|10984|10978|10985.9|10979.9|10984|10978|0
1657597800000|2022-07-12 03:50:00|10985.9|10979.9|10985|10979|10985.9|10979.9|10984|10978|0
1657598100000|2022-07-12 03:55:00|10984|10978|10985.9|10979.9|10985.9|10979.9|10982.1|10976.1|0
1657598400000|2022-07-12 04:00:00|10985|10979|10982.1|10976.1|10985.9|10979.9|10982.1|10976.1|0
1657598700000|2022-07-12 04:05:00|10980.2|10974.2|10983.9|10977.9|10984|10978|10980.2|10974.2|0
1657599000000|2022-07-12 04:10:00|10985.8|10979.8|10985.8|10979.8|10985.8|10979.8|10983.9|10977.9|0
1657599300000|2022-07-12 04:15:00|10985.7|10979.7|10982|10976|10985.8|10979.8|10982|10976|0
1657599600000|2022-07-12 04:20:00|10981.1|10975.1|10982|10976|10982|10976|10978.2|10972.2|0
1657599900000|2022-07-12 04:25:00|10983.9|10977.9|10983.9|10977.9|10984|10978|10982|10976|0
1657600200000|2022-07-12 04:30:00|10983|10977|10979.3|10973.3|10984|10978|10979.3|10973.3|0
1657600500000|2022-07-12 04:35:00|10978.3|10972.3|10980.2|10974.2|10980.3|10974.3|10978.3|10972.3|0
1657600800000|2022-07-12 04:40:00|10979.3|10973.3|10976.5|10970.5|10979.3|10973.3|10976.5|10970.5|0
1657601100000|2022-07-12 04:45:00|10978.3|10972.3|10976.5|10970.5|10978.4|10972.4|10976.5|10970.5|0
1657601400000|2022-07-12 04:50:00|10975.5|10969.5|10976.5|10970.5|10976.5|10970.5|10974.6|10968.6|0
1657601700000|2022-07-12 04:55:00|10977.4|10971.4|10978.4|10972.4|10979.4|10973.4|10976.5|10970.5|0
1657602000000|2022-07-12 05:00:00|10977.5|10971.5|10976.5|10970.5|10980.2|10974.2|10974.6|10968.6|0
1657602300000|2022-07-12 05:05:00|10978.3|10972.3|10980.3|10974.3|10980.3|10974.3|10974.6|10968.6|0
1657602600000|2022-07-12 05:10:00|10980.2|10974.2|10978.4|10972.4|10980.3|10974.3|10978.4|10972.4|0
1657602900000|2022-07-12 05:15:00|10977.4|10971.4|10980.3|10974.3|10980.3|10974.3|10976.5|10970.5|0
1657603200000|2022-07-12 05:20:00|10979.4|10973.4|10984.1|10978.1|10984.1|10978.1|10979.4|10973.4|0
1657603500000|2022-07-12 05:25:00|10984|10978|10984|10978|10985.9|10979.9|10982.2|10976.2|0
1657603800000|2022-07-12 05:30:00|10983.1|10977.1|10982.1|10976.1|10984|10978|10980.2|10974.2|0
1657604100000|2022-07-12 05:35:00|10981.2|10975.2|10980.2|10974.2|10984|10978|10980.2|10974.2|0
1657604400000|2022-07-12 05:40:00|10982.1|10976.1|10980.8|10974.8|10982.1|10976.1|10979|10973|0
1657604700000|2022-07-12 05:45:00|10979|10973|10978|10972|10982.7|10976.7|10978|10972|0
1657605000000|2022-07-12 05:50:00|10979.8|10973.8|10981.7|10975.7|10981.7|10975.7|10977.9|10971.9|0
1657605300000|2022-07-12 05:55:00|10980.8|10974.8|10972.3|10966.3|10981.7|10975.7|10972.3|10966.3|0
1657605600000|2022-07-12 06:00:00|10966|10964|10962|10960|10972|10970|10962|10960|22
1657605900000|2022-07-12 06:05:00|10961.5|10959.5|10961|10959|10969|10967|10958.5|10956.5|30
1657606200000|2022-07-12 06:10:00|10960.5|10958.5|10965|10963|10965|10963|10959|10957|30
1657606500000|2022-07-12 06:15:00|10964.5|10962.5|10969.5|10967.5|10971|10969|10960.5|10958.5|24
1657606800000|2022-07-12 06:20:00|10970.5|10968.5|10975.5|10973.5|10984.5|10982.5|10967.5|10965.5|34
1657607100000|2022-07-12 06:25:00|10975|10973|10977.5|10975.5|10984.5|10982.5|10974.5|10972.5|25
1657607400000|2022-07-12 06:30:00|10977|10975|10978|10976|10985|10983|10975|10973|35
1657607700000|2022-07-12 06:35:00|10977.5|10975.5|10969.5|10967.5|10977.5|10975.5|10968|10966|19
1657608000000|2022-07-12 06:40:00|10969|10967|10971.5|10969.5|10974.5|10972.5|10967|10965|19
1657608300000|2022-07-12 06:45:00|10972|10970|10962|10960|10972|10970|10961.5|10959.5|27
1657608600000|2022-07-12 06:50:00|10961.5|10959.5|10964|10962|10967|10965|10954|10952|60
1657608900000|2022-07-12 06:55:00|10963.5|10961.5|10983.5|10981.5|10983.5|10981.5|10960.5|10958.5|175
1657609200000|2022-07-12 07:00:00|10980|10978|10965|10963|10987|10985|10962|10960|641
1657609500000|2022-07-12 07:05:00|10963|10961|10953.5|10951.5|10967.5|10965.5|10949|10947|423
1657609800000|2022-07-12 07:10:00|10954|10952|10959.5|10957.5|10962|10960|10942.5|10940.5|386
1657610100000|2022-07-12 07:15:00|10960.5|10958.5|10956|10954|10965.5|10963.5|10952.5|10950.5|285
1657610400000|2022-07-12 07:20:00|10954.5|10952.5|10948.5|10946.5|10959|10957|10937.5|10935.5|327
1657610700000|2022-07-12 07:25:00|10948|10946|10943|10941|10951|10949|10937.5|10935.5|216
1657611000000|2022-07-12 07:30:00|10942|10940|10932|10930|10958|10956|10932|10930|381
1657611300000|2022-07-12 07:35:00|10931.5|10929.5|10941|10939|10941|10939|10924.5|10922.5|393
1657611600000|2022-07-12 07:40:00|10941.8|10939.8|10940.3|10938.3|10946.8|10944.8|10931.8|10929.8|351
1657611900000|2022-07-12 07:45:00|10939.3|10937.3|10938.3|10936.3|10949.3|10947.3|10934.8|10932.8|264
1657612200000|2022-07-12 07:50:00|10938.8|10936.8|10947.3|10945.3|10948.8|10946.8|10938.3|10936.3|182
1657612500000|2022-07-12 07:55:00|10946.8|10944.8|10938.8|10936.8|10949.3|10947.3|10937.8|10935.8|265
1657612800000|2022-07-12 08:00:00|10937.3|10935.3|10944.8|10942.8|10946.3|10944.3|10925.3|10923.3|205
1657613100000|2022-07-12 08:05:00|10945.3|10943.3|10955.3|10953.3|10956.8|10954.8|10944.8|10942.8|168
1657613400000|2022-07-12 08:10:00|10954.8|10952.8|10952.3|10950.3|10962.3|10960.3|10951.3|10949.3|221
1657613700000|2022-07-12 08:15:00|10952.8|10950.8|10951.3|10949.3|10956.3|10954.3|10946.8|10944.8|195
1657614000000|2022-07-12 08:20:00|10950.8|10948.8|10964.3|10962.3|10965.3|10963.3|10947.3|10945.3|108
1657614300000|2022-07-12 08:25:00|10963.8|10961.8|10956.3|10954.3|10964.3|10962.3|10953.3|10951.3|80
1657614600000|2022-07-12 08:30:00|10957.3|10955.3|10952.8|10950.8|10964.3|10962.3|10952.3|10950.3|224
1657614900000|2022-07-12 08:35:00|10952.3|10950.3|10967.3|10965.3|10970.3|10968.3|10952.3|10950.3|186
1657615200000|2022-07-12 08:40:00|10966.8|10964.8|10970.8|10968.8|10972.8|10970.8|10965.8|10963.8|85
1657615500000|2022-07-12 08:45:00|10970.3|10968.3|10979.8|10977.8|10979.8|10977.8|10967.8|10965.8|79
1657615800000|2022-07-12 08:50:00|10980.3|10978.3|10985.3|10983.3|10988.8|10986.8|10980.3|10978.3|126
1657616100000|2022-07-12 08:55:00|10984.8|10982.8|10993.8|10991.8|10995.3|10993.3|10984.8|10982.8|141
1657616400000|2022-07-12 09:00:00|10993.3|10991.3|10994.8|10992.8|10996.8|10994.8|10977.3|10975.3|446
1657616700000|2022-07-12 09:05:00|10994.3|10992.3|10999.8|10997.8|11004.8|11002.8|10994.3|10992.3|196
1657617000000|2022-07-12 09:10:00|10999.3|10997.3|11007.3|11005.3|11009.3|11007.3|10999.3|10997.3|118
1657617300000|2022-07-12 09:15:00|11008.3|11006.3|11011.3|11009.3|11012.3|11010.3|11006.3|11004.3|105
1657617600000|2022-07-12 09:20:00|11010.8|11008.8|11011.8|11009.8|11017.3|11015.3|11000.8|10998.8|133
1657617900000|2022-07-12 09:25:00|11011.3|11009.3|10995.3|10993.3|11012.3|11010.3|10995.3|10993.3|142
1657618200000|2022-07-12 09:30:00|10994.8|10992.8|10981.8|10979.8|10997.3|10995.3|10981.8|10979.8|202
1657618500000|2022-07-12 09:35:00|10981.3|10979.3|10978.3|10976.3|10985.3|10983.3|10975.8|10973.8|165
1657618800000|2022-07-12 09:40:00|10977.8|10975.8|10974.8|10972.8|10983.8|10981.8|10974.3|10972.3|180
1657619100000|2022-07-12 09:45:00|10974.3|10972.3|10974.3|10972.3|10982.3|10980.3|10971.3|10969.3|194
1657619400000|2022-07-12 09:50:00|10973.8|10971.8|10967.8|10965.8|10977.3|10975.3|10965.3|10963.3|186
1657619700000|2022-07-12 09:55:00|10968.3|10966.3|10966.8|10964.8|10973.8|10971.8|10966.3|10964.3|135
1657620000000|2022-07-12 10:00:00|10967.3|10965.3|10971.3|10969.3|10975.8|10973.8|10966.8|10964.8|139
1657620300000|2022-07-12 10:05:00|10971.8|10969.8|10975.8|10973.8|10978.3|10976.3|10968.3|10966.3|142
1657620600000|2022-07-12 10:10:00|10975.3|10973.3|10977.3|10975.3|10987.3|10985.3|10975.3|10973.3|207
1657620900000|2022-07-12 10:15:00|10976.8|10974.8|10984.3|10982.3|10985.8|10983.8|10976.8|10974.8|98
1657621200000|2022-07-12 10:20:00|10984.8|10982.8|10987.8|10985.8|10989.3|10987.3|10980.3|10978.3|111
1657621500000|2022-07-12 10:25:00|10987.3|10985.3|10992.3|10990.3|10992.8|10990.8|10982.8|10980.8|66
1657621800000|2022-07-12 10:30:00|10991.8|10989.8|10982.3|10980.3|10992.8|10990.8|10981.3|10979.3|101
1657622100000|2022-07-12 10:35:00|10983.3|10981.3|10983.3|10981.3|10988.3|10986.3|10976.3|10974.3|111
1657622400000|2022-07-12 10:40:00|10983.8|10981.8|10991.3|10989.3|10994.3|10992.3|10982.3|10980.3|78
1657622700000|2022-07-12 10:45:00|10991.8|10989.8|10993.3|10991.3|10994.8|10992.8|10984.3|10982.3|189
1657623000000|2022-07-12 10:50:00|10993.8|10991.8|10983.8|10981.8|10994.8|10992.8|10979.8|10977.8|127
1657623300000|2022-07-12 10:55:00|10983.3|10981.3|10983.3|10981.3|10984.8|10982.8|10977.8|10975.8|92
1657623600000|2022-07-12 11:00:00|10982.3|10980.3|10987.8|10985.8|10990.3|10988.3|10980.3|10978.3|207
1657623900000|2022-07-12 11:05:00|10988.3|10986.3|10989.8|10987.8|10990.3|10988.3|10981.3|10979.3|254
1657624200000|2022-07-12 11:10:00|10989.3|10987.3|10998.3|10996.3|11002.3|11000.3|10987.3|10985.3|187
1657624500000|2022-07-12 11:15:00|10998.8|10996.8|11007.3|11005.3|11009.3|11007.3|10997.3|10995.3|89
1657624800000|2022-07-12 11:20:00|11007.8|11005.8|11017.8|11015.8|11019.8|11017.8|11007.8|11005.8|110
1657625100000|2022-07-12 11:25:00|11018.3|11016.3|11019.8|11017.8|11024.8|11022.8|11018.3|11016.3|178
1657625400000|2022-07-12 11:30:00|11020.3|11018.3|11025.3|11023.3|11026.3|11024.3|11016.3|11014.3|189
1657625700000|2022-07-12 11:35:00|11025.8|11023.8|11030.8|11028.8|11031.3|11029.3|11022.8|11020.8|81
1657626000000|2022-07-12 11:40:00|11030.6|11028.6|11020.6|11018.6|11034.1|11032.1|11020.1|11018.1|119
1657626300000|2022-07-12 11:45:00|11020.1|11018.1|11012.1|11010.1|11020.1|11018.1|11011.1|11009.1|145
1657626600000|2022-07-12 11:50:00|11011.6|11009.6|11011.6|11009.6|11019.6|11017.6|11011.1|11009.1|77
1657626900000|2022-07-12 11:55:00|11011.1|11009.1|11008.6|11006.6|11013.1|11011.1|11008.1|11006.1|285
1657627200000|2022-07-12 12:00:00|11008.1|11006.1|11006.1|11004.1|11013.1|11011.1|11005.1|11003.1|198
1657627500000|2022-07-12 12:05:00|11006.6|11004.6|11005.1|11003.1|11011.1|11009.1|11002.1|11000.1|402
1657627800000|2022-07-12 12:10:00|11004.6|11002.6|10996.1|10994.1|11005.1|11003.1|10993.1|10991.1|182
1657628100000|2022-07-12 12:15:00|10995.6|10993.6|10995.1|10993.1|10996.1|10994.1|10990.6|10988.6|94
1657628400000|2022-07-12 12:20:00|10994.6|10992.6|10998.6|10996.6|11001.1|10999.1|10994.1|10992.1|109
1657628700000|2022-07-12 12:25:00|10999.1|10997.1|11004.6|11002.6|11007.1|11005.1|10996.1|10994.1|162
1657629000000|2022-07-12 12:30:00|11004.1|11002.1|11010.1|11008.1|11012.1|11010.1|11003.1|11001.1|122
1657629300000|2022-07-12 12:35:00|11009.6|11007.6|11012.6|11010.6|11013.1|11011.1|11006.6|11004.6|74
1657629600000|2022-07-12 12:40:00|11012.1|11010.1|11008.1|11006.1|11013.1|11011.1|11005.1|11003.1|86
1657629900000|2022-07-12 12:45:00|11007.6|11005.6|11000.1|10998.1|11008.1|11006.1|10998.1|10996.1|81
1657630200000|2022-07-12 12:50:00|11000.6|10998.6|11006.1|11004.1|11006.1|11004.1|11000.1|10998.1|54
1657630500000|2022-07-12 12:55:00|11005.6|11003.6|11000.6|10998.6|11011.1|11009.1|11000.1|10998.1|95
1657630800000|2022-07-12 13:00:00|11000.1|10998.1|11000.6|10998.6|11004.6|11002.6|10995.6|10993.6|191
1657631100000|2022-07-12 13:05:00|11001.1|10999.1|11003.6|11001.6|11005.1|11003.1|10999.1|10997.1|321
1657631400000|2022-07-12 13:10:00|11004.1|11002.1|11003.6|11001.6|11006.1|11004.1|11000.6|10998.6|160
1657631700000|2022-07-12 13:15:00|11004.1|11002.1|11000.6|10998.6|11005.1|11003.1|10998.6|10996.6|112
1657632000000|2022-07-12 13:20:00|11001.1|10999.1|11002.6|11000.6|11006.6|11004.6|10998.6|10996.6|176
1657632300000|2022-07-12 13:25:00|11003.1|11001.1|11011.6|11009.6|11012.1|11010.1|10999.6|10997.6|125
1657632600000|2022-07-12 13:30:00|11012.1|11010.1|11009.6|11007.6|11023.6|11021.6|11007.1|11005.1|363
1657632900000|2022-07-12 13:35:00|11009.1|11007.1|11029.6|11027.6|11035.1|11033.1|11009.1|11007.1|287
1657633200000|2022-07-12 13:40:00|11029.1|11027.1|11022.1|11020.1|11033.1|11031.1|11016.6|11014.6|334
1657633500000|2022-07-12 13:45:00|11021.6|11019.6|11019.1|11017.1|11034.1|11032.1|11018.1|11016.1|274
1657633800000|2022-07-12 13:50:00|11018.6|11016.6|11022.1|11020.1|11025.6|11023.6|11015.1|11013.1|238
1657634100000|2022-07-12 13:55:00|11021.6|11019.6|11013.1|11011.1|11024.6|11022.6|11010.6|11008.6|221
1657634400000|2022-07-12 14:00:00|11012.6|11010.6|11004.1|11002.1|11013.6|11011.6|11000.6|10998.6|228
1657634700000|2022-07-12 14:05:00|11004.6|11002.6|11009.6|11007.6|11011.1|11009.1|11001.6|10999.6|268
1657635000000|2022-07-12 14:10:00|11008.8|11006.8|11015.8|11013.8|11022.8|11020.8|11005.3|11003.3|212
1657635300000|2022-07-12 14:15:00|11016.3|11014.3|11009.8|11007.8|11018.3|11016.3|11005.8|11003.8|188
1657635600000|2022-07-12 14:20:00|11009.3|11007.3|11009.3|11007.3|11016.8|11014.8|11007.8|11005.8|162
1657635900000|2022-07-12 14:25:00|11008.8|11006.8|11008.8|11006.8|11015.3|11013.3|11004.3|11002.3|110
1657636200000|2022-07-12 14:30:00|11009.3|11007.3|11029.3|11027.3|11029.8|11027.8|11007.8|11005.8|323
1657636500000|2022-07-12 14:35:00|11028.8|11026.8|11033.3|11031.3|11034.8|11032.8|11025.3|11023.3|184
1657636800000|2022-07-12 14:40:00|11033.8|11031.8|11038.3|11036.3|11040.3|11038.3|11029.3|11027.3|153
1657637100000|2022-07-12 14:45:00|11038.8|11036.8|11038.3|11036.3|11041.3|11039.3|11031.8|11029.8|174
1657637400000|2022-07-12 14:50:00|11039.3|11037.3|11043.3|11041.3|11044.3|11042.3|11033.3|11031.3|132
1657637700000|2022-07-12 14:55:00|11043.8|11041.8|11043.8|11041.8|11051.3|11049.3|11042.3|11040.3|283
1657638000000|2022-07-12 15:00:00|11043.3|11041.3|11044.3|11042.3|11050.3|11048.3|11040.3|11038.3|358
1657638300000|2022-07-12 15:05:00|11045.8|11043.8|11046.8|11044.8|11047.3|11045.3|11041.3|11039.3|363
1657638600000|2022-07-12 15:10:00|11047.3|11045.3|11052.8|11050.8|11057.3|11055.3|11046.8|11044.8|450
1657638900000|2022-07-12 15:15:00|11053.3|11051.3|11054.3|11052.3|11056.3|11054.3|11044.8|11042.8|801
1657639200000|2022-07-12 15:20:00|11053.8|11051.8|11053.8|11051.8|11057.3|11055.3|11046.8|11044.8|311
1657639500000|2022-07-12 15:25:00|11053.3|11051.3|11065.8|11063.8|11065.8|11063.8|11051.3|11049.3|1668
1657639800000|2022-07-12 15:30:00|11065.3|11063.3|11064.8|11062.8|11069.8|11067.8|11059.3|11057.3|733
1657640100000|2022-07-12 15:35:00|11065.3|11063.3|11070.8|11068.8|11074.8|11072.8|11065.3|11063.3|320
1657640400000|2022-07-12 15:40:00|11070.3|11068.3|11068.3|11066.3|11071.8|11069.8|11067.3|11065.3|108
1657640700000|2022-07-12 15:45:00|11069.3|11067.3|11073.8|11071.8|11073.8|11071.8|11067.3|11065.3|43
1657641000000|2022-07-12 15:50:00|11073.3|11071.3|11063.8|11061.8|11075.8|11073.8|11063.8|11061.8|211
1657641300000|2022-07-12 15:55:00|11063.3|11061.3|11078.3|11076.3|11078.8|11076.8|11061.8|11059.8|43
1657641600000|2022-07-12 16:00:00|11077.3|11075.3|11071.8|11069.8|11077.3|11075.3|11068.3|11066.3|48
1657641900000|2022-07-12 16:05:00|11072.3|11070.3|11068.8|11066.8|11076.8|11074.8|11068.3|11066.3|18
1657642200000|2022-07-12 16:10:00|11069.3|11067.3|11078.3|11076.3|11080.3|11078.3|11068.3|11066.3|47
1657642500000|2022-07-12 16:15:00|11079.8|11077.8|11077.8|11075.8|11080.8|11078.8|11075.3|11073.3|59
1657642800000|2022-07-12 16:20:00|11078.3|11076.3|11080.8|11078.8|11083.8|11081.8|11077.8|11075.8|45
1657643100000|2022-07-12 16:25:00|11081.3|11079.3|11082.3|11080.3|11082.8|11080.8|11079.8|11077.8|26
1657643400000|2022-07-12 16:30:00|11082.8|11080.8|11086.3|11084.3|11087.8|11085.8|11079.8|11077.8|51
1657643700000|2022-07-12 16:35:00|11086.8|11084.8|11087.8|11085.8|11089.3|11087.3|11083.8|11081.8|40
1657644000000|2022-07-12 16:40:00|11087.3|11085.3|11083.3|11081.3|11087.8|11085.8|11081.3|11079.3|12
1657644300000|2022-07-12 16:45:00|11082.8|11080.8|11083.8|11081.8|11086.8|11084.8|11081.8|11079.8|26
1657644600000|2022-07-12 16:50:00|11083.3|11081.3|11080.8|11078.8|11083.8|11081.8|11075.3|11073.3|14
1657644900000|2022-07-12 16:55:00|11080.3|11078.3|11081.8|11079.8|11084.3|11082.3|11077.8|11075.8|24
1657645200000|2022-07-12 17:00:00|11081.3|11079.3|11077.8|11075.8|11086.8|11084.8|11075.3|11073.3|23
1657645500000|2022-07-12 17:05:00|11077.3|11075.3|11075.3|11073.3|11078.8|11076.8|11073.3|11071.3|15
1657645800000|2022-07-12 17:10:00|11074.8|11072.8|11071.8|11069.8|11075.3|11073.3|11069.3|11067.3|23
1657646100000|2022-07-12 17:15:00|11071.3|11069.3|11071.8|11069.8|11075.3|11073.3|11070.8|11068.8|18
1657646400000|2022-07-12 17:20:00|11071.3|11069.3|11070.3|11068.3|11074.8|11072.8|11067.8|11065.8|2
1657646700000|2022-07-12 17:25:00|11069.8|11067.8|11074.3|11072.3|11074.3|11072.3|11066.8|11064.8|8
1657647000000|2022-07-12 17:30:00|11074.8|11072.8|11077.3|11075.3|11078.3|11076.3|11074.3|11072.3|3
1657647300000|2022-07-12 17:35:00|11076.8|11074.8|11075.3|11073.3|11077.3|11075.3|11073.8|11071.8|20
1657647600000|2022-07-12 17:40:00|11074.8|11072.8|11078.3|11076.3|11079.3|11077.3|11074.3|11072.3|9
1657647900000|2022-07-12 17:45:00|11077.8|11075.8|11073.8|11071.8|11078.3|11076.3|11072.8|11070.8|3
1657648200000|2022-07-12 17:50:00|11073.3|11071.3|11080.8|11078.8|11080.8|11078.8|11072.3|11070.3|3
1657648500000|2022-07-12 17:55:00|11081.3|11079.3|11077.3|11075.3|11081.3|11079.3|11076.8|11074.8|12
1657648800000|2022-07-12 18:00:00|11076.8|11074.8|11068.8|11066.8|11076.8|11074.8|11068.3|11066.3|33
1657649100000|2022-07-12 18:05:00|11068.3|11066.3|11067.3|11065.3|11068.8|11066.8|11065.8|11063.8|10
1657649400000|2022-07-12 18:10:00|11067.8|11065.8|11071.8|11069.8|11075.3|11073.3|11067.8|11065.8|12
1657649700000|2022-07-12 18:15:00|11070.3|11068.3|11068.8|11066.8|11071.3|11069.3|11067.8|11065.8|23
1657650000000|2022-07-12 18:20:00|11068.3|11066.3|11063.3|11061.3|11069.3|11067.3|11061.3|11059.3|60
1657650300000|2022-07-12 18:25:00|11063.8|11061.8|11063.8|11061.8|11067.3|11065.3|11063.3|11061.3|21
1657650600000|2022-07-12 18:30:00|11065.3|11063.3|11059.8|11057.8|11067.3|11065.3|11058.8|11056.8|27
1657650900000|2022-07-12 18:35:00|11059.3|11057.3|11063.8|11061.8|11066.8|11064.8|11059.3|11057.3|5
1657651200000|2022-07-12 18:40:00|11063.3|11061.3|11064.8|11062.8|11066.3|11064.3|11062.8|11060.8|16
1657651500000|2022-07-12 18:45:00|11064.3|11062.3|11065.3|11063.3|11065.8|11063.8|11062.3|11060.3|13
1657651800000|2022-07-12 18:50:00|11064.8|11062.8|11062.8|11060.8|11066.3|11064.3|11059.8|11057.8|9
1657652100000|2022-07-12 18:55:00|11063.3|11061.3|11055.8|11053.8|11063.3|11061.3|11054.8|11052.8|20
1657652400000|2022-07-12 19:00:00|11054.3|11052.3|11028.8|11026.8|11054.3|11052.3|11028.8|11026.8|42
1657652700000|2022-07-12 19:05:00|11028.3|11026.3|11023.3|11021.3|11034.8|11032.8|11022.8|11020.8|68
1657653000000|2022-07-12 19:10:00|11022.8|11020.8|11029.8|11027.8|11029.8|11027.8|11021.3|11019.3|36
1657653300000|2022-07-12 19:15:00|11029.3|11027.3|11028.8|11026.8|11029.8|11027.8|11025.3|11023.3|14
1657653600000|2022-07-12 19:20:00|11029.3|11027.3|11015.8|11013.8|11031.3|11029.3|11015.8|11013.8|60
1657653900000|2022-07-12 19:25:00|11016.3|11014.3|11012.8|11010.8|11019.8|11017.8|11012.8|11010.8|38
1657654200000|2022-07-12 19:30:00|11012.3|11010.3|11006.8|11004.8|11015.8|11013.8|11006.3|11004.3|55
1657654500000|2022-07-12 19:35:00|11006.3|11004.3|11005.3|11003.3|11006.8|11004.8|10999.3|10997.3|70
1657654800000|2022-07-12 19:40:00|11005.8|11003.8|11007.8|11005.8|11009.3|11007.3|11000.8|10998.8|24
1657655100000|2022-07-12 19:45:00|11007.3|11005.3|11010.3|11008.3|11016.3|11014.3|11007.3|11005.3|18
1657655400000|2022-07-12 19:50:00|11009.8|11007.8|11020.8|11018.8|11022.3|11020.3|11008.3|11006.3|87
1657655700000|2022-07-12 19:55:00|11021.3|11019.3|11021.5|11015.5|11023.3|11020.3|11014.8|11012.8|73
1657656000000|2022-07-12 20:00:00|11023|11017|11015.2|11009.2|11023.7|11017.7|11014.5|11008.5|0
1657656300000|2022-07-12 20:05:00|11016|11010|11016.4|11010.4|11019.2|11013.2|11015.2|11009.2|0
1657656600000|2022-07-12 20:10:00|11016|11010|11019.6|11013.6|11021.2|11015.2|11015.6|11009.6|0
1657656900000|2022-07-12 20:15:00|11019.2|11013.2|11020.4|11014.4|11021.9|11015.9|11018.9|11012.9|0
1657657200000|2022-07-12 20:20:00|11020|11014|11017.1|11011.1|11021.2|11015.2|11016|11010|0
1657657500000|2022-07-12 20:25:00|11016.8|11010.8|11018.1|11012.1|11019.2|11013.2|11016|11010|0
1657657800000|2022-07-12 20:30:00|11017.7|11011.7|11018.5|11012.5|11020.8|11014.8|11015.2|11009.2|0
1657658100000|2022-07-12 20:35:00|11018.7|11012.7|11018.9|11012.9|11019.6|11013.6|11017.5|11011.5|0
1657658400000|2022-07-12 20:40:00|11019.2|11013.2|11020.4|11014.4|11020.8|11014.8|11019|11013|0
1657658700000|2022-07-12 20:45:00|11020|11014|11020.4|11014.4|11020.6|11014.6|11019.6|11013.6|0
1657659000000|2022-07-12 20:50:00|11020.8|11014.8|11022.3|11016.3|11022.3|11016.3|11020.4|11014.4|0
1657659300000|2022-07-12 20:55:00|11021.9|11015.9|11021.7|11015.7|11022.5|11016.5|11020.8|11014.8|0
1657659600000|2022-07-12 21:00:00|11021.3|11015.3|11021.2|11015.2|11021.7|11015.7|11020.4|11014.4|0
1657659900000|2022-07-12 21:05:00|11021.3|11015.3|11021.3|11015.3|11021.7|11015.7|11020.8|11014.8|0
1657660200000|2022-07-12 21:10:00|11021.4|11015.4|11021.2|11015.2|11021.4|11015.4|11021.2|11015.2|0
1657660500000|2022-07-12 21:15:00|11021.3|11015.3|11021.5|11015.5|11021.5|11015.5|11021.2|11015.2|0
1657660800000|2022-07-12 21:20:00|11021.7|11015.7|11021.3|11015.3|11021.7|11015.7|11021.3|11015.3|0
1657661100000|2022-07-12 21:25:00|11021.2|11015.2|11021.2|11015.2|11021.2|11015.2|11021|11015|0
1657661400000|2022-07-12 21:30:00|11021|11015|11021.4|11015.4|11021.4|11015.4|11021|11015|0
1657661700000|2022-07-12 21:35:00|11021.3|11015.3|11021.7|11015.7|11022.1|11016.1|11021.3|11015.3|0
1657662000000|2022-07-12 21:40:00|11021.9|11015.9|11021.7|11015.7|11021.9|11015.9|11021.7|11015.7|0
1657662300000|2022-07-12 21:45:00|11021.5|11015.5|11021.5|11015.5|11021.5|11015.5|11021.5|11015.5|0
1657662600000|2022-07-12 21:50:00|11021.4|11015.4|11022.1|11016.1|11022.1|11016.1|11021|11015|0
1657662900000|2022-07-12 21:55:00|11021.7|11015.7|11021.3|11015.3|11021.9|11015.9|11021|11015|0
1657663200000|2022-07-12 22:00:00|11021.4|11015.4|11022.3|11016.3|11026.3|11020.3|11021.4|11015.4|0
1657663500000|2022-07-12 22:05:00|11022.5|11016.5|11024.6|11018.6|11026.7|11020.7|11022.5|11016.5|0
1657663800000|2022-07-12 22:10:00|11024.8|11018.8|11024.6|11018.6|11026.5|11020.5|11023.8|11017.8|0
1657664100000|2022-07-12 22:15:00|11024.2|11018.2|11021.7|11015.7|11024.2|11018.2|11020.4|11014.4|0
1657664400000|2022-07-12 22:20:00|11021.9|11015.9|11020|11014|11022.3|11016.3|11018.5|11012.5|0
1657664700000|2022-07-12 22:25:00|11020.2|11014.2|11021.2|11015.2|11022.7|11016.7|11019.6|11013.6|0
1657665000000|2022-07-12 22:30:00|11021.3|11015.3|11021.9|11015.9|11022.7|11016.7|11020.2|11014.2|0
1657665300000|2022-07-12 22:35:00|11022.1|11016.1|11020.4|11014.4|11022.7|11016.7|11020.4|11014.4|0
1657665600000|2022-07-12 22:40:00|11020.8|11014.8|11024.2|11018.2|11024.6|11018.6|11020.8|11014.8|0
1657665900000|2022-07-12 22:45:00|11024.4|11018.4|11024.2|11018.2|11024.6|11018.6|11022.7|11016.7|0
1657666200000|2022-07-12 22:50:00|11024.6|11018.6|11023.1|11017.1|11024.6|11018.6|11022.3|11016.3|0
1657666500000|2022-07-12 22:55:00|11022.7|11016.7|11021.5|11015.5|11022.7|11016.7|11020.8|11014.8|0
1657666800000|2022-07-12 23:00:00|11021.6|11015.6|11023.8|11017.8|11025|11019|11021.6|11015.6|0
1657667100000|2022-07-12 23:05:00|11023.9|11017.9|11023.8|11017.8|11025.4|11019.4|11023.5|11017.5|0
1657667400000|2022-07-12 23:10:00|11023.6|11017.6|11023.1|11017.1|11023.8|11017.8|11023.1|11017.1|0
1657667700000|2022-07-12 23:15:00|11022.9|11016.9|11020.4|11014.4|11023.1|11017.1|11020.4|11014.4|0
1657668000000|2022-07-12 23:20:00|11019.6|11013.6|11019.8|11013.8|11020|11014|11015.6|11009.6|0
1657668300000|2022-07-12 23:25:00|11019.4|11013.4|11019.2|11013.2|11020|11014|11018.1|11012.1|0
1657668600000|2022-07-12 23:30:00|11019|11013|11024.6|11018.6|11025.4|11019.4|11018.9|11012.9|0
1657668900000|2022-07-12 23:35:00|11025|11019|11027.7|11021.7|11027.7|11021.7|11024|11018|0
1657669200000|2022-07-12 23:40:00|11028.1|11022.1|11027.3|11021.3|11028.8|11022.8|11025.8|11019.8|0
1657669500000|2022-07-12 23:45:00|11026.9|11020.9|11025.4|11019.4|11027.5|11021.5|11024.6|11018.6|0
1657669800000|2022-07-12 23:50:00|11025|11019|11020.4|11014.4|11025.2|11019.2|11018.9|11012.9|0
1657670100000|2022-07-12 23:55:00|11020|11014|11020.4|11014.4|11021.2|11015.2|11019.2|11013.2|0
1657670400000|2022-07-13 00:00:00|11020|11014|11026.1|11020.1|11028.8|11022.8|11020|11014|0
1657670700000|2022-07-13 00:05:00|11026.2|11020.2|11024.6|11018.6|11026.9|11020.9|11023.5|11017.5|0
1657671000000|2022-07-13 00:10:00|11024.2|11018.2|11024.2|11018.2|11024.2|11018.2|11018.1|11012.1|0
1657671300000|2022-07-13 00:15:00|11024.8|11018.8|11023.5|11017.5|11027.3|11021.3|11019.7|11013.7|0
1657671600000|2022-07-13 00:20:00|11025.4|11019.4|11027.2|11021.2|11029.2|11023.2|11025.4|11019.4|0
1657671900000|2022-07-13 00:25:00|11028.2|11022.2|11029|11023|11031|11025|11025.3|11019.3|0
1657672200000|2022-07-13 00:30:00|11028.1|11022.1|11030.9|11024.9|11032.8|11026.8|11025.2|11019.2|0
1657672500000|2022-07-13 00:35:00|11031|11025|11036.7|11030.7|11036.7|11030.7|11027.2|11021.2|0
1657672800000|2022-07-13 00:40:00|11036.6|11030.6|11038.5|11032.5|11038.5|11032.5|11032.9|11026.9|0
1657673100000|2022-07-13 00:45:00|11040.4|11034.4|11036.6|11030.6|11040.4|11034.4|11034.7|11028.7|0
1657673400000|2022-07-13 00:50:00|11034.7|11028.7|11032.8|11026.8|11036.6|11030.6|11032.8|11026.8|0
1657673700000|2022-07-13 00:55:00|11032.9|11026.9|11032.9|11026.9|11036.7|11030.7|11032.8|11026.8|0
1657674000000|2022-07-13 01:00:00|11033.9|11027.9|11040.5|11034.5|11044.2|11038.2|11032.9|11026.9|0
1657674300000|2022-07-13 01:05:00|11041.4|11035.4|11042.4|11036.4|11044.3|11038.3|11040.5|11034.5|0
1657674600000|2022-07-13 01:10:00|11042.3|11036.3|11040.5|11034.5|11042.4|11036.4|11037.6|11031.6|0
1657674900000|2022-07-13 01:15:00|11042.3|11036.3|11034.8|11028.8|11042.4|11036.4|11032.9|11026.9|0
1657675200000|2022-07-13 01:20:00|11034.7|11028.7|11030.9|11024.9|11036.6|11030.6|11030.9|11024.9|0
1657675500000|2022-07-13 01:25:00|11031|11025|11032.8|11026.8|11034.7|11028.7|11029.1|11023.1|0
1657675800000|2022-07-13 01:30:00|11032.9|11026.9|11032.8|11026.8|11034.7|11028.7|11027.2|11021.2|0
1657676100000|2022-07-13 01:35:00|11031|11025|11027.1|11021.1|11031|11025|11025.3|11019.3|0
1657676400000|2022-07-13 01:40:00|11025.2|11019.2|11023.3|11017.3|11029|11023|11023.3|11017.3|0
1657676700000|2022-07-13 01:45:00|11021.4|11015.4|11027.1|11021.1|11030|11024|11021.4|11015.4|0
1657677000000|2022-07-13 01:50:00|11028.1|11022.1|11027.1|11021.1|11030|11024|11023.3|11017.3|0
1657677300000|2022-07-13 01:55:00|11027.2|11021.2|11025.3|11019.3|11029|11023|11023.4|11017.4|0
1657677600000|2022-07-13 02:00:00|11025.3|11019.3|11032.8|11026.8|11034.7|11028.7|11025.2|11019.2|0
1657677900000|2022-07-13 02:05:00|11034.7|11028.7|11026.2|11020.2|11034.7|11028.7|11025.3|11019.3|0
1657678200000|2022-07-13 02:10:00|11025.3|11019.3|11027.1|11021.1|11030.9|11024.9|11025.3|11019.3|0
1657678500000|2022-07-13 02:15:00|11025.3|11019.3|11023.4|11017.4|11025.3|11019.3|11021.5|11015.5|0
1657678800000|2022-07-13 02:20:00|11024.3|11018.3|11023.4|11017.4|11029.1|11023.1|11022.4|11016.4|0
1657679100000|2022-07-13 02:25:00|11024.3|11018.3|11023.4|11017.4|11025.3|11019.3|11021.5|11015.5|0
1657679400000|2022-07-13 02:30:00|11025.3|11019.3|11028.1|11022.1|11030.9|11024.9|11025.2|11019.2|0
1657679700000|2022-07-13 02:35:00|11029.1|11023.1|11034.9|11028.9|11034.9|11028.9|11025.3|11019.3|0
1657680000000|2022-07-13 02:40:00|11033|11027|11031.1|11025.1|11034.9|11028.9|11029.3|11023.3|0
1657680300000|2022-07-13 02:45:00|11030.2|11024.2|11038.6|11032.6|11038.7|11032.7|11029.2|11023.2|0
1657680600000|2022-07-13 02:50:00|11038.7|11032.7|11038.7|11032.7|11038.7|11032.7|11035.8|11029.8|0
1657680900000|2022-07-13 02:55:00|11038.6|11032.6|11038.7|11032.7|11042.4|11036.4|11037.7|11031.7|0
1657681200000|2022-07-13 03:00:00|11039.6|11033.6|11034.9|11028.9|11039.6|11033.6|11033.1|11027.1|0
1657681500000|2022-07-13 03:05:00|11034|11028|11034.9|11028.9|11036.8|11030.8|11033.1|11027.1|0
1657681800000|2022-07-13 03:10:00|11035|11029|11036.8|11030.8|11036.8|11030.8|11033.1|11027.1|0
1657682100000|2022-07-13 03:15:00|11038.7|11032.7|11035.8|11029.8|11038.7|11032.7|11034.9|11028.9|0
1657682400000|2022-07-13 03:20:00|11034.9|11028.9|11038.7|11032.7|11038.7|11032.7|11034.9|11028.9|0
1657682700000|2022-07-13 03:25:00|11037.8|11031.8|11036.8|11030.8|11038.7|11032.7|11036.8|11030.8|0
1657683000000|2022-07-13 03:30:00|11038.7|11032.7|11041.6|11035.6|11042.5|11036.5|11036.8|11030.8|0
1657683300000|2022-07-13 03:35:00|11042.5|11036.5|11040.6|11034.6|11042.5|11036.5|11040.6|11034.6|0
1657683600000|2022-07-13 03:40:00|11040.7|11034.7|11040.7|11034.7|11042.5|11036.5|11040.6|11034.6|0
1657683900000|2022-07-13 03:45:00|11041.6|11035.6|11038.8|11032.8|11041.6|11035.6|11038.8|11032.8|0
1657684200000|2022-07-13 03:50:00|11038.7|11032.7|11036.9|11030.9|11039.7|11033.7|11036.8|11030.8|0
1657684500000|2022-07-13 03:55:00|11035.9|11029.9|11036.9|11030.9|11036.9|11030.9|11035|11029|0
1657684800000|2022-07-13 04:00:00|11037.8|11031.8|11034.9|11028.9|11037.8|11031.8|11034.9|11028.9|0
1657685100000|2022-07-13 04:05:00|11036.8|11030.8|11033.1|11027.1|11036.8|11030.8|11033.1|11027.1|0
1657685400000|2022-07-13 04:10:00|11032.1|11026.1|11031.2|11025.2|11033.1|11027.1|11031.2|11025.2|0
1657685700000|2022-07-13 04:15:00|11031.3|11025.3|11031.2|11025.2|11033.1|11027.1|11031.2|11025.2|0
1657686000000|2022-07-13 04:20:00|11031.3|11025.3|11031.3|11025.3|11033.2|11027.2|11031.3|11025.3|0
1657686300000|2022-07-13 04:25:00|11032.2|11026.2|11033.2|11027.2|11033.2|11027.2|11031.3|11025.3|0
1657686600000|2022-07-13 04:30:00|11033.1|11027.1|11033.1|11027.1|11033.1|11027.1|11031.2|11025.2|0
1657686900000|2022-07-13 04:35:00|11033|11027|11035|11029|11035|11029|11031.2|11025.2|0
1657687200000|2022-07-13 04:40:00|11034.9|11028.9|11035|11029|11035|11029|11034.9|11028.9|0
1657687500000|2022-07-13 04:45:00|11034|11028|11034|11028|11035|11029|11033.1|11027.1|0
1657687800000|2022-07-13 04:50:00|11033.1|11027.1|11031.2|11025.2|11033.1|11027.1|11031.2|11025.2|0
1657688100000|2022-07-13 04:55:00|11031.3|11025.3|11031.2|11025.2|11033.1|11027.1|11029.3|11023.3|0
1657688400000|2022-07-13 05:00:00|11029.4|11023.4|11033.1|11027.1|11035|11029|11029.3|11023.3|0
1657688700000|2022-07-13 05:05:00|11032.1|11026.1|11031.2|11025.2|11033.1|11027.1|11031.2|11025.2|0
1657689000000|2022-07-13 05:10:00|11029.3|11023.3|11031.2|11025.2|11031.2|11025.2|11029.3|11023.3|0
1657689300000|2022-07-13 05:15:00|11030.2|11024.2|11029.3|11023.3|11030.2|11024.2|11027.4|11021.4|0
1657689600000|2022-07-13 05:20:00|11028.4|11022.4|11031.2|11025.2|11031.2|11025.2|11027.4|11021.4|0
1657689900000|2022-07-13 05:25:00|11029.3|11023.3|11033.1|11027.1|11033.1|11027.1|11029.3|11023.3|0
1657690200000|2022-07-13 05:30:00|11031.3|11025.3|11023.7|11017.7|11031.3|11025.3|11023.7|11017.7|0
1657690500000|2022-07-13 05:35:00|11024.6|11018.6|11027.5|11021.5|11027.5|11021.5|11023.7|11017.7|0
1657690800000|2022-07-13 05:40:00|11025.6|11019.6|11027.5|11021.5|11029.4|11023.4|11025.6|11019.6|0
1657691100000|2022-07-13 05:45:00|11026.6|11020.6|11031.3|11025.3|11031.3|11025.3|11025.6|11019.6|0
1657691400000|2022-07-13 05:50:00|11031.2|11025.2|11035|11029|11035|11029|11029.4|11023.4|0
1657691700000|2022-07-13 05:55:00|11034.9|11028.9|11033.1|11027.1|11035|11029|11033.1|11027.1|0
1657692000000|2022-07-13 06:00:00|11013.3|11011.3|11010.3|11008.3|11018.8|11016.8|11006.8|11004.8|22
1657692300000|2022-07-13 06:05:00|11010.8|11008.8|11019.3|11017.3|11021.3|11019.3|11010.8|11008.8|54
1657692600000|2022-07-13 06:10:00|11018.8|11016.8|11019.8|11017.8|11029.3|11027.3|11013.3|11011.3|82
1657692900000|2022-07-13 06:15:00|11020.3|11018.3|11019.3|11017.3|11022.3|11020.3|11012.3|11010.3|23
1657693200000|2022-07-13 06:20:00|11018.8|11016.8|11014.3|11012.3|11020.3|11018.3|11014.3|11012.3|10
1657693500000|2022-07-13 06:25:00|11013.8|11011.8|11013.8|11011.8|11016.8|11014.8|11011.3|11009.3|39
1657693800000|2022-07-13 06:30:00|11014.3|11012.3|11007.8|11005.8|11015.3|11013.3|11005.8|11003.8|71
1657694100000|2022-07-13 06:35:00|11007.3|11005.3|11011.3|11009.3|11014.8|11012.8|11006.3|11004.3|34
1657694400000|2022-07-13 06:40:00|11011.8|11009.8|11013.8|11011.8|11019.8|11017.8|11011.8|11009.8|36
1657694700000|2022-07-13 06:45:00|11013.3|11011.3|11017.8|11015.8|11019.8|11017.8|11007.8|11005.8|43
1657695000000|2022-07-13 06:50:00|11017.3|11015.3|11008.8|11006.8|11018.8|11016.8|11005.8|11003.8|30
1657695300000|2022-07-13 06:55:00|11008.3|11006.3|11004.8|11002.8|11009.8|11007.8|11000.8|10998.8|99
1657695600000|2022-07-13 07:00:00|11003.3|11001.3|10986.8|10984.8|11003.8|11001.8|10975.8|10973.8|1044
1657695900000|2022-07-13 07:05:00|10986.3|10984.3|10961.3|10959.3|10986.8|10984.8|10956.8|10954.8|605
1657696200000|2022-07-13 07:10:00|10962.8|10960.8|10960.3|10958.3|10978.3|10976.3|10958.8|10956.8|462
1657696500000|2022-07-13 07:15:00|10960.8|10958.8|10957.8|10955.8|10963.3|10961.3|10946.3|10944.3|306
1657696800000|2022-07-13 07:20:00|10957.3|10955.3|10938.8|10936.8|10963.8|10961.8|10933.8|10931.8|326
1657697100000|2022-07-13 07:25:00|10939.3|10937.3|10936.3|10934.3|10944.3|10942.3|10927.3|10925.3|550
1657697400000|2022-07-13 07:30:00|10935.8|10933.8|10943.8|10941.8|10954.3|10952.3|10928.8|10926.8|451
1657697700000|2022-07-13 07:35:00|10943.3|10941.3|10946.8|10944.8|10957.8|10955.8|10932.3|10930.3|795
1657698000000|2022-07-13 07:40:00|10946.4|10944.4|10944.9|10942.9|10949.4|10947.4|10938.9|10936.9|315
1657698300000|2022-07-13 07:45:00|10945.9|10943.9|10947.4|10945.4|10950.9|10948.9|10935.9|10933.9|281
1657698600000|2022-07-13 07:50:00|10946.9|10944.9|10931.4|10929.4|10947.9|10945.9|10928.4|10926.4|171
1657698900000|2022-07-13 07:55:00|10930.9|10928.9|10928.4|10926.4|10934.4|10932.4|10925.4|10923.4|303
1657699200000|2022-07-13 08:00:00|10927.9|10925.9|10922.4|10920.4|10929.9|10927.9|10922.4|10920.4|258
1657699500000|2022-07-13 08:05:00|10922.9|10920.9|10907.9|10905.9|10923.9|10921.9|10902.9|10900.9|530
1657699800000|2022-07-13 08:10:00|10908.4|10906.4|10909.9|10907.9|10911.9|10909.9|10903.9|10901.9|279
1657700100000|2022-07-13 08:15:00|10910.4|10908.4|10922.9|10920.9|10926.4|10924.4|10908.9|10906.9|232
1657700400000|2022-07-13 08:20:00|10921.9|10919.9|10910.9|10908.9|10922.9|10920.9|10909.9|10907.9|219
1657700700000|2022-07-13 08:25:00|10910.4|10908.4|10915.4|10913.4|10917.4|10915.4|10909.4|10907.4|203
1657701000000|2022-07-13 08:30:00|10915.9|10913.9|10908.4|10906.4|10917.9|10915.9|10907.9|10905.9|228
1657701300000|2022-07-13 08:35:00|10907.9|10905.9|10918.4|10916.4|10918.4|10916.4|10904.9|10902.9|269
1657701600000|2022-07-13 08:40:00|10917.9|10915.9|10909.9|10907.9|10922.9|10920.9|10909.9|10907.9|219
1657701900000|2022-07-13 08:45:00|10910.4|10908.4|10933.4|10931.4|10935.9|10933.9|10908.9|10906.9|247
1657702200000|2022-07-13 08:50:00|10933.9|10931.9|10928.4|10926.4|10936.9|10934.9|10927.9|10925.9|186
1657702500000|2022-07-13 08:55:00|10928.9|10926.9|10928.9|10926.9|10934.4|10932.4|10925.4|10923.4|196
1657702800000|2022-07-13 09:00:00|10929.4|10927.4|10942.4|10940.4|10944.9|10942.9|10927.9|10925.9|162
1657703100000|2022-07-13 09:05:00|10942.9|10940.9|10932.9|10930.9|10943.4|10941.4|10931.9|10929.9|242
1657703400000|2022-07-13 09:10:00|10933.4|10931.4|10925.4|10923.4|10933.4|10931.4|10925.4|10923.4|149
1657703700000|2022-07-13 09:15:00|10924.9|10922.9|10914.4|10912.4|10929.4|10927.4|10913.4|10911.4|312
1657704000000|2022-07-13 09:20:00|10913.9|10911.9|10915.4|10913.4|10924.4|10922.4|10911.9|10909.9|234
1657704300000|2022-07-13 09:25:00|10915.9|10913.9|10923.9|10921.9|10925.4|10923.4|10912.9|10910.9|147
1657704600000|2022-07-13 09:30:00|10924.4|10922.4|10923.4|10921.4|10927.9|10925.9|10918.9|10916.9|127
1657704900000|2022-07-13 09:35:00|10923.9|10921.9|10923.9|10921.9|10925.4|10923.4|10916.9|10914.9|202
1657705200000|2022-07-13 09:40:00|10923.4|10921.4|10909.4|10907.4|10923.9|10921.9|10908.9|10906.9|65
1657705500000|2022-07-13 09:45:00|10909.9|10907.9|10910.9|10908.9|10918.4|10916.4|10909.9|10907.9|121
1657705800000|2022-07-13 09:50:00|10911.4|10909.4|10911.4|10909.4|10911.9|10909.9|10903.4|10901.4|121
1657706100000|2022-07-13 09:55:00|10910.9|10908.9|10909.4|10907.4|10912.9|10910.9|10907.9|10905.9|99
1657706400000|2022-07-13 10:00:00|10908.9|10906.9|10906.9|10904.9|10911.9|10909.9|10903.9|10901.9|137
1657706700000|2022-07-13 10:05:00|10907.4|10905.4|10907.4|10905.4|10912.9|10910.9|10905.9|10903.9|108
1657707000000|2022-07-13 10:10:00|10906.9|10904.9|10903.9|10901.9|10909.9|10907.9|10901.4|10899.4|149
1657707300000|2022-07-13 10:15:00|10903.4|10901.4|10910.9|10908.9|10911.9|10909.9|10902.9|10900.9|234
1657707600000|2022-07-13 10:20:00|10911.4|10909.4|10910.4|10908.4|10913.9|10911.9|10908.9|10906.9|103
1657707900000|2022-07-13 10:25:00|10909.9|10907.9|10904.9|10902.9|10913.4|10911.4|10897.4|10895.4|224
1657708200000|2022-07-13 10:30:00|10904.4|10902.4|10907.4|10905.4|10907.9|10905.9|10901.9|10899.9|157
1657708500000|2022-07-13 10:35:00|10906.9|10904.9|10900.9|10898.9|10908.4|10906.4|10894.4|10892.4|245
1657708800000|2022-07-13 10:40:00|10901.4|10899.4|10905.9|10903.9|10907.4|10905.4|10901.4|10899.4|85
1657709100000|2022-07-13 10:45:00|10905.4|10903.4|10905.4|10903.4|10907.9|10905.9|10902.9|10900.9|96
1657709400000|2022-07-13 10:50:00|10904.9|10902.9|10906.4|10904.4|10910.9|10908.9|10904.9|10902.9|98
1657709700000|2022-07-13 10:55:00|10905.9|10903.9|10905.9|10903.9|10910.4|10908.4|10904.4|10902.4|79
1657710000000|2022-07-13 11:00:00|10906.4|10904.4|10903.9|10901.9|10906.9|10904.9|10898.4|10896.4|95
1657710300000|2022-07-13 11:05:00|10904.4|10902.4|10910.4|10908.4|10910.4|10908.4|10899.9|10897.9|139
1657710600000|2022-07-13 11:10:00|10909.9|10907.9|10915.9|10913.9|10917.9|10915.9|10907.9|10905.9|140
1657710900000|2022-07-13 11:15:00|10915.4|10913.4|10917.4|10915.4|10918.9|10916.9|10913.9|10911.9|95
1657711200000|2022-07-13 11:20:00|10916.9|10914.9|10901.9|10899.9|10918.4|10916.4|10899.9|10897.9|336
1657711500000|2022-07-13 11:25:00|10902.4|10900.4|10904.4|10902.4|10905.4|10903.4|10899.4|10897.4|121
1657711800000|2022-07-13 11:30:00|10904.9|10902.9|10907.4|10905.4|10908.9|10906.9|10901.9|10899.9|120
1657712100000|2022-07-13 11:35:00|10907.9|10905.9|10910.9|10908.9|10913.4|10911.4|10905.9|10903.9|167
1657712400000|2022-07-13 11:40:00|10911.5|10909.5|10904|10902|10916|10914|10903.5|10901.5|96
1657712700000|2022-07-13 11:45:00|10903.5|10901.5|10909|10907|10910.5|10908.5|10903.5|10901.5|35
1657713000000|2022-07-13 11:50:00|10910|10908|10905|10903|10910.5|10908.5|10902.5|10900.5|73
1657713300000|2022-07-13 11:55:00|10905.5|10903.5|10901|10899|10908|10906|10900.5|10898.5|126
1657713600000|2022-07-13 12:00:00|10900.5|10898.5|10909|10907|10914.5|10912.5|10898.5|10896.5|114
1657713900000|2022-07-13 12:05:00|10908.5|10906.5|10906.5|10904.5|10911|10909|10905.5|10903.5|95
1657714200000|2022-07-13 12:10:00|10906|10904|10903.5|10901.5|10906.5|10904.5|10899.5|10897.5|124
1657714500000|2022-07-13 12:15:00|10902.5|10900.5|10898.5|10896.5|10903.5|10901.5|10896.5|10894.5|310
1657714800000|2022-07-13 12:20:00|10899|10897|10895|10893|10900|10898|10891.5|10889.5|312
1657715100000|2022-07-13 12:25:00|10894.5|10892.5|10924.5|10922.5|10937|10935|10892.5|10890.5|511
1657715400000|2022-07-13 12:30:00|10925|10923|10847|10845|10925.5|10923.5|10831.5|10829.5|1768
1657715700000|2022-07-13 12:35:00|10847.5|10845.5|10835|10833|10849.5|10847.5|10828|10826|750
1657716000000|2022-07-13 12:40:00|10835.5|10833.5|10828.5|10826.5|10835.5|10833.5|10809|10807|481
1657716300000|2022-07-13 12:45:00|10829|10827|10826|10824|10829|10827|10805|10803|603
1657716600000|2022-07-13 12:50:00|10825.5|10823.5|10861|10859|10862|10860|10825|10823|709
1657716900000|2022-07-13 12:55:00|10860.5|10858.5|10867|10865|10870|10868|10849.5|10847.5|478
1657717200000|2022-07-13 13:00:00|10868|10866|10886|10884|10888.5|10886.5|10863|10861|350
1657717500000|2022-07-13 13:05:00|10886.5|10884.5|10876|10874|10887.5|10885.5|10866.5|10864.5|306
1657717800000|2022-07-13 13:10:00|10876.5|10874.5|10872|10870|10878.5|10876.5|10866.5|10864.5|137
1657718100000|2022-07-13 13:15:00|10871.5|10869.5|10870.5|10868.5|10881|10879|10868.5|10866.5|154
1657718400000|2022-07-13 13:20:00|10871|10869|10854|10852|10872.5|10870.5|10851|10849|196
1657718700000|2022-07-13 13:25:00|10854.5|10852.5|10854.5|10852.5|10859|10857|10848.5|10846.5|117
1657719000000|2022-07-13 13:30:00|10856.5|10854.5|10878.5|10876.5|10882.5|10880.5|10855.5|10853.5|455
1657719300000|2022-07-13 13:35:00|10879|10877|10901|10899|10901|10899|10870|10868|434
1657719600000|2022-07-13 13:40:00|10901.5|10899.5|10882.5|10880.5|10904.5|10902.5|10880|10878|376
1657719900000|2022-07-13 13:45:00|10884|10882|10896|10894|10897.5|10895.5|10863.5|10861.5|389
1657720200000|2022-07-13 13:50:00|10898|10896|10887|10885|10898|10896|10884|10882|244
1657720500000|2022-07-13 13:55:00|10886.5|10884.5|10884|10882|10888|10886|10876|10874|212
1657720800000|2022-07-13 14:00:00|10885|10883|10874|10872|10887|10885|10861|10859|553
1657721100000|2022-07-13 14:05:00|10873|10871|10863.5|10861.5|10876.5|10874.5|10856.5|10854.5|333
1657721400000|2022-07-13 14:10:00|10863.3|10861.3|10874.3|10872.3|10879.8|10877.8|10861.3|10859.3|199
1657721700000|2022-07-13 14:15:00|10874.8|10872.8|10859.8|10857.8|10878.8|10876.8|10856.8|10854.8|349
1657722000000|2022-07-13 14:20:00|10858.8|10856.8|10853.3|10851.3|10862.3|10860.3|10843.8|10841.8|292
1657722300000|2022-07-13 14:25:00|10852.8|10850.8|10869.8|10867.8|10873.8|10871.8|10849.8|10847.8|278
1657722600000|2022-07-13 14:30:00|10869.3|10867.3|10877.3|10875.3|10884.3|10882.3|10866.8|10864.8|284
1657722900000|2022-07-13 14:35:00|10877.8|10875.8|10871.8|10869.8|10882.3|10880.3|10865.3|10863.3|319
1657723200000|2022-07-13 14:40:00|10871.3|10869.3|10890.8|10888.8|10890.8|10888.8|10866.8|10864.8|301
1657723500000|2022-07-13 14:45:00|10889.8|10887.8|10898.3|10896.3|10902.3|10900.3|10886.8|10884.8|605
1657723800000|2022-07-13 14:50:00|10898.8|10896.8|10902.8|10900.8|10912.8|10910.8|10897.3|10895.3|446
1657724100000|2022-07-13 14:55:00|10903.3|10901.3|10898.3|10896.3|10915.3|10913.3|10897.3|10895.3|422
1657724400000|2022-07-13 15:00:00|10899.8|10897.8|10910.3|10908.3|10913.8|10911.8|10892.3|10890.3|429
1657724700000|2022-07-13 15:05:00|10909.8|10907.8|10926.8|10924.8|10931.3|10929.3|10909.8|10907.8|562
1657725000000|2022-07-13 15:10:00|10927.3|10925.3|10926.8|10924.8|10927.3|10925.3|10917.3|10915.3|324
1657725300000|2022-07-13 15:15:00|10927.3|10925.3|10919.3|10917.3|10928.3|10926.3|10913.3|10911.3|548
1657725600000|2022-07-13 15:20:00|10919.8|10917.8|10921.3|10919.3|10929.8|10927.8|10919.3|10917.3|392
1657725900000|2022-07-13 15:25:00|10921.8|10919.8|10907.3|10905.3|10922.3|10920.3|10907.3|10905.3|1285
1657726200000|2022-07-13 15:30:00|10907.8|10905.8|10900.3|10898.3|10909.8|10907.8|10895.3|10893.3|760
1657726500000|2022-07-13 15:35:00|10900.8|10898.8|10898.8|10896.8|10906.3|10904.3|10896.8|10894.8|177
1657726800000|2022-07-13 15:40:00|10898.3|10896.3|10896.3|10894.3|10902.8|10900.8|10891.8|10889.8|88
1657727100000|2022-07-13 15:45:00|10895.8|10893.8|10907.8|10905.8|10908.3|10906.3|10894.8|10892.8|53
1657727400000|2022-07-13 15:50:00|10908.3|10906.3|10909.3|10907.3|10922.3|10920.3|10907.3|10905.3|49
1657727700000|2022-07-13 15:55:00|10908.8|10906.8|10910.3|10908.3|10912.8|10910.8|10905.8|10903.8|59
1657728000000|2022-07-13 16:00:00|10910.8|10908.8|10921.8|10919.8|10922.3|10920.3|10907.8|10905.8|18
1657728300000|2022-07-13 16:05:00|10922.3|10920.3|10929.8|10927.8|10932.8|10930.8|10918.8|10916.8|48
1657728600000|2022-07-13 16:10:00|10929.3|10927.3|10913.8|10911.8|10929.3|10927.3|10913.3|10911.3|27
1657728900000|2022-07-13 16:15:00|10913.3|10911.3|10911.8|10909.8|10914.8|10912.8|10905.8|10903.8|101
1657729200000|2022-07-13 16:20:00|10912.3|10910.3|10914.3|10912.3|10914.3|10912.3|10903.3|10901.3|33
1657729500000|2022-07-13 16:25:00|10914.8|10912.8|10915.3|10913.3|10916.8|10914.8|10909.3|10907.3|2
1657729800000|2022-07-13 16:30:00|10914.8|10912.8|10916.3|10914.3|10918.3|10916.3|10911.3|10909.3|34
1657730100000|2022-07-13 16:35:00|10915.8|10913.8|10920.3|10918.3|10920.3|10918.3|10908.8|10906.8|16
1657730400000|2022-07-13 16:40:00|10920.8|10918.8|10918.3|10916.3|10920.8|10918.8|10914.3|10912.3|4
1657730700000|2022-07-13 16:45:00|10918.8|10916.8|10918.8|10916.8|10920.3|10918.3|10913.8|10911.8|6
1657731000000|2022-07-13 16:50:00|10917.8|10915.8|10926.3|10924.3|10926.3|10924.3|10915.8|10913.8|12
1657731300000|2022-07-13 16:55:00|10925.8|10923.8|10926.8|10924.8|10927.3|10925.3|10918.8|10916.8|8
1657731600000|2022-07-13 17:00:00|10927.3|10925.3|10933.8|10931.8|10940.8|10938.8|10922.8|10920.8|41
1657731900000|2022-07-13 17:05:00|10934.3|10932.3|10927.3|10925.3|10938.3|10936.3|10923.8|10921.8|12
1657732200000|2022-07-13 17:10:00|10927.8|10925.8|10934.8|10932.8|10935.3|10933.3|10923.8|10921.8|14
1657732500000|2022-07-13 17:15:00|10935.3|10933.3|10918.8|10916.8|10935.8|10933.8|10916.3|10914.3|4
1657732800000|2022-07-13 17:20:00|10918.3|10916.3|10925.3|10923.3|10925.3|10923.3|10914.8|10912.8|2
1657733100000|2022-07-13 17:25:00|10923.8|10921.8|10921.8|10919.8|10925.3|10923.3|10914.8|10912.8|11
1657733400000|2022-07-13 17:30:00|10921.3|10919.3|10913.3|10911.3|10921.8|10919.8|10913.3|10911.3|9
1657733700000|2022-07-13 17:35:00|10912.8|10910.8|10905.8|10903.8|10913.3|10911.3|10905.3|10903.3|6
1657734000000|2022-07-13 17:40:00|10906.3|10904.3|10914.8|10912.8|10916.8|10914.8|10905.8|10903.8|9
1657734300000|2022-07-13 17:45:00|10915.3|10913.3|10919.3|10917.3|10921.3|10919.3|10914.3|10912.3|2
1657734600000|2022-07-13 17:50:00|10919.8|10917.8|10918.3|10916.3|10925.8|10923.8|10918.3|10916.3|9
1657734900000|2022-07-13 17:55:00|10918.8|10916.8|10923.8|10921.8|10923.8|10921.8|10918.3|10916.3|7
1657735200000|2022-07-13 18:00:00|10923.3|10921.3|10896.8|10894.8|10923.8|10921.8|10896.8|10894.8|63
1657735500000|2022-07-13 18:05:00|10896.3|10894.3|10900.8|10898.8|10907.3|10905.3|10896.3|10894.3|22
1657735800000|2022-07-13 18:10:00|10900.3|10898.3|10908.3|10906.3|10909.8|10907.8|10897.8|10895.8|19
1657736100000|2022-07-13 18:15:00|10907.8|10905.8|10912.8|10910.8|10913.3|10911.3|10899.8|10897.8|45
1657736400000|2022-07-13 18:20:00|10912.3|10910.3|10919.8|10917.8|10923.8|10921.8|10907.3|10905.3|26
1657736700000|2022-07-13 18:25:00|10919.3|10917.3|10928.3|10926.3|10928.8|10926.8|10916.8|10914.8|30
1657737000000|2022-07-13 18:30:00|10927.8|10925.8|10930.3|10928.3|10936.3|10934.3|10926.8|10924.8|7
1657737300000|2022-07-13 18:35:00|10932.8|10930.8|10936.3|10934.3|10937.3|10935.3|10929.3|10927.3|11
1657737600000|2022-07-13 18:40:00|10935.8|10933.8|10936.8|10934.8|10940.3|10938.3|10934.8|10932.8|17
1657737900000|2022-07-13 18:45:00|10937.3|10935.3|10935.8|10933.8|10941.3|10939.3|10933.3|10931.3|12
1657738200000|2022-07-13 18:50:00|10935.3|10933.3|10933.8|10931.8|10940.3|10938.3|10932.3|10930.3|5
1657738500000|2022-07-13 18:55:00|10933.3|10931.3|10947.3|10945.3|10947.3|10945.3|10928.3|10926.3|19
1657738800000|2022-07-13 19:00:00|10946.8|10944.8|10942.8|10940.8|10948.3|10946.3|10938.3|10936.3|13
1657739100000|2022-07-13 19:05:00|10942.3|10940.3|10933.3|10931.3|10942.8|10940.8|10929.8|10927.8|8
1657739400000|2022-07-13 19:10:00|10932.8|10930.8|10940.3|10938.3|10940.8|10938.8|10931.3|10929.3|24
1657739700000|2022-07-13 19:15:00|10938.3|10936.3|10938.8|10936.8|10941.3|10939.3|10936.8|10934.8|16
1657740000000|2022-07-13 19:20:00|10938.3|10936.3|10935.3|10933.3|10939.3|10937.3|10934.8|10932.8|5
1657740300000|2022-07-13 19:25:00|10935.8|10933.8|10929.8|10927.8|10935.8|10933.8|10928.3|10926.3|22
1657740600000|2022-07-13 19:30:00|10930.3|10928.3|10922.3|10920.3|10933.8|10931.8|10920.8|10918.8|25
1657740900000|2022-07-13 19:35:00|10921.3|10919.3|10927.8|10925.8|10928.3|10926.3|10919.3|10917.3|21
1657741200000|2022-07-13 19:40:00|10927.3|10925.3|10922.3|10920.3|10927.8|10925.8|10921.3|10919.3|25
1657741500000|2022-07-13 19:45:00|10922.8|10920.8|10924.3|10922.3|10924.3|10922.3|10918.8|10916.8|13
1657741800000|2022-07-13 19:50:00|10923.8|10921.8|10920.8|10918.8|10925.8|10923.8|10916.3|10914.3|45
1657742100000|2022-07-13 19:55:00|10921.3|10919.3|10932|10926|10938.3|10936.3|10916.8|10914.8|203
1657742400000|2022-07-13 20:00:00|10933.4|10927.4|10933.8|10927.8|10935.7|10929.7|10930.8|10924.8|0
1657742700000|2022-07-13 20:05:00|10933.4|10927.4|10930.8|10924.8|10934.2|10928.2|10929.1|10923.1|0
1657743000000|2022-07-13 20:10:00|10931.1|10925.1|10926|10920|10933.1|10927.1|10926|10920|0
1657743300000|2022-07-13 20:15:00|10926.4|10920.4|10923.2|10917.2|10927.7|10921.7|10923|10917|0
1657743600000|2022-07-13 20:20:00|10923|10917|10923.6|10917.6|10924|10918|10922.5|10916.5|0
1657743900000|2022-07-13 20:25:00|10922.8|10916.8|10924.7|10918.7|10924.7|10918.7|10921.7|10915.7|0
1657744200000|2022-07-13 20:30:00|10924.4|10918.4|10924.7|10918.7|10925.5|10919.5|10924.4|10918.4|0
1657744500000|2022-07-13 20:35:00|10924.8|10918.8|10923.6|10917.6|10925.1|10919.1|10922.1|10916.1|0
1657744800000|2022-07-13 20:40:00|10924|10918|10922.1|10916.1|10924.4|10918.4|10922.1|10916.1|0
1657745100000|2022-07-13 20:45:00|10922.3|10916.3|10921.3|10915.3|10922.8|10916.8|10920.6|10914.6|0
1657745400000|2022-07-13 20:50:00|10921.7|10915.7|10923|10917|10923.6|10917.6|10920.6|10914.6|0
1657745700000|2022-07-13 20:55:00|10922.8|10916.8|10922.3|10916.3|10924|10918|10921.9|10915.9|0
1657746000000|2022-07-13 21:00:00|10922.1|10916.1|10922.3|10916.3|10922.5|10916.5|10922.1|10916.1|0
1657746300000|2022-07-13 21:05:00|10922.1|10916.1|10922.3|10916.3|10922.4|10916.4|10922.1|10916.1|0
1657746600000|2022-07-13 21:10:00|10922.1|10916.1|10921.3|10915.3|10922.1|10916.1|10920.6|10914.6|0
1657746900000|2022-07-13 21:15:00|10920.7|10914.7|10920.9|10914.9|10921.1|10915.1|10920.5|10914.5|0
1657747200000|2022-07-13 21:20:00|10921.1|10915.1|10920.9|10914.9|10921.5|10915.5|10920.9|10914.9|0
1657747500000|2022-07-13 21:25:00|10921.5|10915.5|10923.3|10917.3|10923.3|10917.3|10921.3|10915.3|0
1657747800000|2022-07-13 21:30:00|10921.5|10915.5|10921.1|10915.1|10921.7|10915.7|10921.1|10915.1|0
1657748100000|2022-07-13 21:35:00|10921.5|10915.5|10921.3|10915.3|10921.5|10915.5|10921.3|10915.3|0
1657748400000|2022-07-13 21:40:00|10921.5|10915.5|10921.5|10915.5|10921.5|10915.5|10921.5|10915.5|0
1657748700000|2022-07-13 21:45:00|10921.7|10915.7|10921.5|10915.5|10921.7|10915.7|10921.3|10915.3|0
1657749000000|2022-07-13 21:50:00|10921.3|10915.3|10921.3|10915.3|10921.5|10915.5|10921.3|10915.3|0
1657749300000|2022-07-13 21:55:00|10921.5|10915.5|10921.3|10915.3|10921.5|10915.5|10920.9|10914.9|0
1657749600000|2022-07-13 22:00:00|10921.1|10915.1|10920|10914|10922.4|10916.4|10917.1|10911.1|0
1657749900000|2022-07-13 22:05:00|10919.9|10913.9|10915.4|10909.4|10919.9|10913.9|10914.6|10908.6|0
1657750200000|2022-07-13 22:10:00|10915.2|10909.2|10917.1|10911.1|10917.3|10911.3|10914.8|10908.8|0
1657750500000|2022-07-13 22:15:00|10916.9|10910.9|10918.1|10912.1|10919.6|10913.6|10916.9|10910.9|0
1657750800000|2022-07-13 22:20:00|10918.5|10912.5|10917.7|10911.7|10918.8|10912.8|10916.5|10910.5|0
1657751100000|2022-07-13 22:25:00|10918.1|10912.1|10917.7|10911.7|10918.1|10912.1|10914.8|10908.8|0
1657751400000|2022-07-13 22:30:00|10917.3|10911.3|10911|10905|10918.1|10912.1|10911|10905|0
1657751700000|2022-07-13 22:35:00|10911.4|10905.4|10905.3|10899.3|10911.4|10905.4|10904.6|10898.6|0
1657752000000|2022-07-13 22:40:00|10905.5|10899.5|10904.2|10898.2|10907.6|10901.6|10904.2|10898.2|0
1657752300000|2022-07-13 22:45:00|10903.8|10897.8|10904.7|10898.7|10906.8|10900.8|10901.7|10895.7|0
1657752600000|2022-07-13 22:50:00|10904.6|10898.6|10906.5|10900.5|10908.7|10902.7|10904.6|10898.6|0
1657752900000|2022-07-13 22:55:00|10906.6|10900.6|10906.8|10900.8|10907.6|10901.6|10905.7|10899.7|0
1657753200000|2022-07-13 23:00:00|10906.5|10900.5|10909.5|10903.5|10912|10906|10906.1|10900.1|0
1657753500000|2022-07-13 23:05:00|10909.3|10903.3|10909.5|10903.5|10909.7|10903.7|10907.6|10901.6|0
1657753800000|2022-07-13 23:10:00|10909.7|10903.7|10901.3|10895.3|10909.7|10903.7|10900.9|10894.9|0
1657754100000|2022-07-13 23:15:00|10900.9|10894.9|10899.4|10893.4|10902.1|10896.1|10899.4|10893.4|0
1657754400000|2022-07-13 23:20:00|10899.7|10893.7|10903.4|10897.4|10903.9|10897.9|10899.4|10893.4|0
1657754700000|2022-07-13 23:25:00|10903.6|10897.6|10900.9|10894.9|10903.9|10897.9|10900.5|10894.5|0
1657755000000|2022-07-13 23:30:00|10901.1|10895.1|10902|10896|10904.1|10898.1|10900.5|10894.5|0
1657755300000|2022-07-13 23:35:00|10902.2|10896.2|10893.1|10887.1|10902.4|10896.4|10893.1|10887.1|0
1657755600000|2022-07-13 23:40:00|10893.5|10887.5|10894.9|10888.9|10895.2|10889.2|10890|10884|0
1657755900000|2022-07-13 23:45:00|10895.2|10889.2|10894.5|10888.5|10895.2|10889.2|10892.6|10886.6|0
1657756200000|2022-07-13 23:50:00|10894.1|10888.1|10896.8|10890.8|10898.5|10892.5|10894.1|10888.1|0
1657756500000|2022-07-13 23:55:00|10897|10891|10897|10891|10898.5|10892.5|10896.8|10890.8|0
1657756800000|2022-07-14 00:00:00|10896.9|10890.9|10901.2|10895.2|10901.6|10895.6|10892.2|10886.2|0
1657757100000|2022-07-14 00:05:00|10901.6|10895.6|10902|10896|10902.9|10896.9|10900.1|10894.1|0
1657757400000|2022-07-14 00:10:00|10902.4|10896.4|10902.9|10896.9|10903.3|10897.3|10900.1|10894.1|0
1657757700000|2022-07-14 00:15:00|10899.3|10893.3|10905.1|10899.1|10907|10901|10895.8|10889.8|0
1657758000000|2022-07-14 00:20:00|10905.2|10899.2|10899.6|10893.6|10907.9|10901.9|10899.5|10893.5|0
1657758300000|2022-07-14 00:25:00|10899.5|10893.5|10901.4|10895.4|10903.3|10897.3|10897.7|10891.7|0
1657758600000|2022-07-14 00:30:00|10902.3|10896.3|10901.4|10895.4|10905.1|10899.1|10901.3|10895.3|0
1657758900000|2022-07-14 00:35:00|10903.3|10897.3|10899.5|10893.5|10903.3|10897.3|10897.6|10891.6|0
1657759200000|2022-07-14 00:40:00|10899.6|10893.6|10899.6|10893.6|10903.3|10897.3|10899.5|10893.5|0
1657759500000|2022-07-14 00:45:00|10899.5|10893.5|10901.4|10895.4|10901.4|10895.4|10897.6|10891.6|0
1657759800000|2022-07-14 00:50:00|10899.5|10893.5|10901.4|10895.4|10903.3|10897.3|10899.5|10893.5|0
1657760100000|2022-07-14 00:55:00|10901.5|10895.5|10901.4|10895.4|10903.3|10897.3|10899.6|10893.6|0
1657760400000|2022-07-14 01:00:00|10900.5|10894.5|10903.3|10897.3|10903.3|10897.3|10899.5|10893.5|0
1657760700000|2022-07-14 01:05:00|10903.2|10897.2|10905.1|10899.1|10905.1|10899.1|10901.4|10895.4|0
1657761000000|2022-07-14 01:10:00|10907|10901|10907|10901|10910.7|10904.7|10905.1|10899.1|0
1657761300000|2022-07-14 01:15:00|10908.9|10902.9|10914.5|10908.5|10914.5|10908.5|10908.9|10902.9|0
1657761600000|2022-07-14 01:20:00|10916.3|10910.3|10918.2|10912.2|10920.1|10914.1|10914.5|10908.5|0
1657761900000|2022-07-14 01:25:00|10916.4|10910.4|10918.2|10912.2|10920.1|10914.1|10916.4|10910.4|0
1657762200000|2022-07-14 01:30:00|10919.1|10913.1|10920|10914|10921.9|10915.9|10914.4|10908.4|0
1657762500000|2022-07-14 01:35:00|10919.1|10913.1|10921.9|10915.9|10923.8|10917.8|10916.3|10910.3|0
1657762800000|2022-07-14 01:40:00|10921|10915|10920|10914|10921.9|10915.9|10916.3|10910.3|0
1657763100000|2022-07-14 01:45:00|10921|10915|10918.1|10912.1|10921.9|10915.9|10918.1|10912.1|0
1657763400000|2022-07-14 01:50:00|10919.9|10913.9|10918.1|10912.1|10920|10914|10914.3|10908.3|0
1657763700000|2022-07-14 01:55:00|10920|10914|10925.7|10919.7|10929.5|10923.5|10920|10914|0
1657764000000|2022-07-14 02:00:00|10926.7|10920.7|10925.7|10919.7|10927.6|10921.6|10923.9|10917.9|0
1657764300000|2022-07-14 02:05:00|10925.8|10919.8|10925.8|10919.8|10929.5|10923.5|10923.9|10917.9|0
1657764600000|2022-07-14 02:10:00|10923.9|10917.9|10922.1|10916.1|10926.8|10920.8|10922.1|10916.1|0
1657764900000|2022-07-14 02:15:00|10922|10916|10920.2|10914.2|10923|10917|10918.3|10912.3|0
1657765200000|2022-07-14 02:20:00|10921.1|10915.1|10924|10918|10924|10918|10920.2|10914.2|0
1657765500000|2022-07-14 02:25:00|10922.1|10916.1|10922.1|10916.1|10925.9|10919.9|10922.1|10916.1|0
1657765800000|2022-07-14 02:30:00|10924|10918|10927.7|10921.7|10929.6|10923.6|10924|10918|0
1657766100000|2022-07-14 02:35:00|10927.8|10921.8|10935.2|10929.2|10935.3|10929.3|10927.7|10921.7|0
1657766400000|2022-07-14 02:40:00|10933.4|10927.4|10932.4|10926.4|10937.2|10931.2|10931.5|10925.5|0
1657766700000|2022-07-14 02:45:00|10933.4|10927.4|10929.6|10923.6|10933.4|10927.4|10927.7|10921.7|0
1657767000000|2022-07-14 02:50:00|10931.5|10925.5|10927.7|10921.7|10931.5|10925.5|10927.7|10921.7|0
1657767300000|2022-07-14 02:55:00|10929.6|10923.6|10929.6|10923.6|10931.5|10925.5|10929.6|10923.6|0
1657767600000|2022-07-14 03:00:00|10931.4|10925.4|10935.2|10929.2|10937.1|10931.1|10929.6|10923.6|0
1657767900000|2022-07-14 03:05:00|10936.1|10930.1|10937.1|10931.1|10939|10933|10935.2|10929.2|0
1657768200000|2022-07-14 03:10:00|10938|10932|10938|10932|10939|10933|10935.2|10929.2|0
1657768500000|2022-07-14 03:15:00|10937.1|10931.1|10935.2|10929.2|10939|10933|10935.2|10929.2|0
1657768800000|2022-07-14 03:20:00|10937.1|10931.1|10937.2|10931.2|10940.9|10934.9|10937.1|10931.1|0
1657769100000|2022-07-14 03:25:00|10939.1|10933.1|10941|10935|10942.9|10936.9|10937.2|10931.2|0
1657769400000|2022-07-14 03:30:00|10941.9|10935.9|10941|10935|10942.8|10936.8|10939.1|10933.1|0
1657769700000|2022-07-14 03:35:00|10942.8|10936.8|10939.1|10933.1|10944.7|10938.7|10938.1|10932.1|0
1657770000000|2022-07-14 03:40:00|10939|10933|10942.8|10936.8|10946.6|10940.6|10937.2|10931.2|0
1657770300000|2022-07-14 03:45:00|10941.9|10935.9|10937.2|10931.2|10942.9|10936.9|10937.2|10931.2|0
1657770600000|2022-07-14 03:50:00|10939.1|10933.1|10937.2|10931.2|10939.1|10933.1|10937.2|10931.2|0
1657770900000|2022-07-14 03:55:00|10935.3|10929.3|10935.3|10929.3|10937.2|10931.2|10935.3|10929.3|0
1657771200000|2022-07-14 04:00:00|10935.4|10929.4|10939.1|10933.1|10939.1|10933.1|10935.4|10929.4|0
1657771500000|2022-07-14 04:05:00|10938.1|10932.1|10935.3|10929.3|10939.1|10933.1|10933.4|10927.4|0
1657771800000|2022-07-14 04:10:00|10936.2|10930.2|10931.5|10925.5|10937.1|10931.1|10931.5|10925.5|0
1657772100000|2022-07-14 04:15:00|10933.4|10927.4|10933.5|10927.5|10935.3|10929.3|10931.5|10925.5|0
1657772400000|2022-07-14 04:20:00|10933.4|10927.4|10933.3|10927.3|10933.5|10927.5|10931.4|10925.4|0
1657772700000|2022-07-14 04:25:00|10933.4|10927.4|10935.2|10929.2|10935.2|10929.2|10933.4|10927.4|0
1657773000000|2022-07-14 04:30:00|10933.4|10927.4|10937.1|10931.1|10937.1|10931.1|10933.4|10927.4|0
1657773300000|2022-07-14 04:35:00|10938|10932|10937.1|10931.1|10939|10933|10937.1|10931.1|0
1657773600000|2022-07-14 04:40:00|10938|10932|10937.1|10931.1|10938|10932|10937.1|10931.1|0
1657773900000|2022-07-14 04:45:00|10938|10932|10939|10933|10940.9|10934.9|10937.1|10931.1|0
1657774200000|2022-07-14 04:50:00|10937.1|10931.1|10937.1|10931.1|10937.2|10931.2|10935.2|10929.2|0
1657774500000|2022-07-14 04:55:00|10936.2|10930.2|10938.9|10932.9|10939|10933|10936.1|10930.1|0
1657774800000|2022-07-14 05:00:00|10939|10933|10940.8|10934.8|10942.7|10936.7|10937|10931|0
1657775100000|2022-07-14 05:05:00|10940.9|10934.9|10939.5|10933.5|10943.3|10937.3|10937.7|10931.7|0
1657775400000|2022-07-14 05:10:00|10938.6|10932.6|10937.7|10931.7|10939.6|10933.6|10937.7|10931.7|0
1657775700000|2022-07-14 05:15:00|10939.6|10933.6|10937.7|10931.7|10941.5|10935.5|10935.8|10929.8|0
1657776000000|2022-07-14 05:20:00|10937.6|10931.6|10932|10926|10937.6|10931.6|10932|10926|0
1657776300000|2022-07-14 05:25:00|10933.9|10927.9|10933.9|10927.9|10935.7|10929.7|10931|10925|0
1657776600000|2022-07-14 05:30:00|10935.7|10929.7|10937.6|10931.6|10937.6|10931.6|10933.8|10927.8|0
1657776900000|2022-07-14 05:35:00|10936.6|10930.6|10928.2|10922.2|10937.6|10931.6|10928.2|10922.2|0
1657777200000|2022-07-14 05:40:00|10926.4|10920.4|10918.2|10912.2|10928.2|10922.2|10918.2|10912.2|0
1657777500000|2022-07-14 05:45:00|10920.1|10914.1|10916.4|10910.4|10920.1|10914.1|10914.5|10908.5|0
1657777800000|2022-07-14 05:50:00|10914.5|10908.5|10912.7|10906.7|10916.4|10910.4|10910.8|10904.8|0
1657778100000|2022-07-14 05:55:00|10912.6|10906.6|10912.7|10906.7|10912.7|10906.7|10908.9|10902.9|0
1657778400000|2022-07-14 06:00:00|10916.3|10914.3|10910.8|10908.8|10920.3|10918.3|10904.8|10902.8|52
1657778700000|2022-07-14 06:05:00|10911.3|10909.3|10916.3|10914.3|10921.3|10919.3|10911.3|10909.3|28
1657779000000|2022-07-14 06:10:00|10915.8|10913.8|10909.3|10907.3|10916.3|10914.3|10908.3|10906.3|29
1657779300000|2022-07-14 06:15:00|10908.8|10906.8|10899.3|10897.3|10908.8|10906.8|10897.3|10895.3|48
1657779600000|2022-07-14 06:20:00|10898.8|10896.8|10899.8|10897.8|10905.3|10903.3|10893.8|10891.8|17
1657779900000|2022-07-14 06:25:00|10899.3|10897.3|10899.8|10897.8|10901.8|10899.8|10893.3|10891.3|27
1657780200000|2022-07-14 06:30:00|10899.3|10897.3|10891.8|10889.8|10899.8|10897.8|10887.8|10885.8|37
1657780500000|2022-07-14 06:35:00|10892.8|10890.8|10888.3|10886.3|10893.3|10891.3|10888.3|10886.3|26
1657780800000|2022-07-14 06:40:00|10887.8|10885.8|10891.8|10889.8|10892.8|10890.8|10884.8|10882.8|20
1657781100000|2022-07-14 06:45:00|10891.3|10889.3|10894.3|10892.3|10898.8|10896.8|10889.8|10887.8|36
1657781400000|2022-07-14 06:50:00|10893.8|10891.8|10884.8|10882.8|10894.8|10892.8|10884.3|10882.3|33
1657781700000|2022-07-14 06:55:00|10883.8|10881.8|10885.8|10883.8|10886.3|10884.3|10876.8|10874.8|92
1657782000000|2022-07-14 07:00:00|10886.8|10884.8|10868.3|10866.3|10902.8|10900.8|10868.3|10866.3|989
1657782300000|2022-07-14 07:05:00|10870.8|10868.8|10859.3|10857.3|10871.3|10869.3|10854.8|10852.8|360
1657782600000|2022-07-14 07:10:00|10859.8|10857.8|10876.3|10874.3|10877.8|10875.8|10855.8|10853.8|297
1657782900000|2022-07-14 07:15:00|10876.8|10874.8|10878.8|10876.8|10887.8|10885.8|10870.3|10868.3|281
1657783200000|2022-07-14 07:20:00|10876.8|10874.8|10873.8|10871.8|10886.8|10884.8|10866.3|10864.3|233
1657783500000|2022-07-14 07:25:00|10872.8|10870.8|10872.8|10870.8|10883.8|10881.8|10864.8|10862.8|260
1657783800000|2022-07-14 07:30:00|10873.3|10871.3|10864.8|10862.8|10883.8|10881.8|10861.8|10859.8|347
1657784100000|2022-07-14 07:35:00|10864.3|10862.3|10857.8|10855.8|10878.8|10876.8|10857.8|10855.8|213
1657784400000|2022-07-14 07:40:00|10856.4|10854.4|10851.4|10849.4|10863.4|10861.4|10844.4|10842.4|173
1657784700000|2022-07-14 07:45:00|10851.9|10849.9|10847.9|10845.9|10853.9|10851.9|10844.4|10842.4|219
1657785000000|2022-07-14 07:50:00|10847.4|10845.4|10839.9|10837.9|10851.4|10849.4|10837.9|10835.9|324
1657785300000|2022-07-14 07:55:00|10839.4|10837.4|10847.4|10845.4|10849.9|10847.9|10834.9|10832.9|693
1657785600000|2022-07-14 08:00:00|10846.4|10844.4|10859.4|10857.4|10859.4|10857.4|10833.4|10831.4|381
1657785900000|2022-07-14 08:05:00|10859.9|10857.9|10861.9|10859.9|10862.4|10860.4|10848.9|10846.9|252
1657786200000|2022-07-14 08:10:00|10862.9|10860.9|10858.9|10856.9|10865.9|10863.9|10854.9|10852.9|145
1657786500000|2022-07-14 08:15:00|10859.4|10857.4|10860.9|10858.9|10864.4|10862.4|10849.4|10847.4|176
1657786800000|2022-07-14 08:20:00|10860.4|10858.4|10843.9|10841.9|10862.9|10860.9|10843.9|10841.9|213
1657787100000|2022-07-14 08:25:00|10844.4|10842.4|10855.4|10853.4|10856.9|10854.9|10841.4|10839.4|136
1657787400000|2022-07-14 08:30:00|10854.9|10852.9|10837.4|10835.4|10854.9|10852.9|10834.9|10832.9|243
1657787700000|2022-07-14 08:35:00|10836.4|10834.4|10819.9|10817.9|10841.4|10839.4|10819.4|10817.4|184
1657788000000|2022-07-14 08:40:00|10820.4|10818.4|10814.4|10812.4|10823.9|10821.9|10812.9|10810.9|240
1657788300000|2022-07-14 08:45:00|10813.9|10811.9|10820.9|10818.9|10825.4|10823.4|10811.4|10809.4|157
1657788600000|2022-07-14 08:50:00|10818.9|10816.9|10822.4|10820.4|10829.4|10827.4|10817.9|10815.9|182
1657788900000|2022-07-14 08:55:00|10822.9|10820.9|10835.4|10833.4|10843.4|10841.4|10817.9|10815.9|288
1657789200000|2022-07-14 09:00:00|10834.4|10832.4|10831.9|10829.9|10834.9|10832.9|10823.9|10821.9|384
1657789500000|2022-07-14 09:05:00|10831.4|10829.4|10828.9|10826.9|10831.9|10829.9|10824.4|10822.4|300
1657789800000|2022-07-14 09:10:00|10829.9|10827.9|10825.9|10823.9|10834.9|10832.9|10825.4|10823.4|193
1657790100000|2022-07-14 09:15:00|10824.9|10822.9|10830.9|10828.9|10832.9|10830.9|10822.9|10820.9|292
1657790400000|2022-07-14 09:20:00|10831.4|10829.4|10823.9|10821.9|10842.4|10840.4|10822.9|10820.9|2199
1657790700000|2022-07-14 09:25:00|10823.4|10821.4|10825.9|10823.9|10831.9|10829.9|10821.4|10819.4|134
1657791000000|2022-07-14 09:30:00|10824.9|10822.9|10824.9|10822.9|10833.4|10831.4|10822.4|10820.4|71
1657791300000|2022-07-14 09:35:00|10824.4|10822.4|10823.4|10821.4|10827.4|10825.4|10818.9|10816.9|93
1657791600000|2022-07-14 09:40:00|10823.9|10821.9|10845.9|10843.9|10846.9|10844.9|10821.4|10819.4|172
1657791900000|2022-07-14 09:45:00|10845.4|10843.4|10839.4|10837.4|10846.9|10844.9|10836.4|10834.4|186
1657792200000|2022-07-14 09:50:00|10838.9|10836.9|10838.9|10836.9|10839.9|10837.9|10830.9|10828.9|88
1657792500000|2022-07-14 09:55:00|10838.4|10836.4|10835.9|10833.9|10842.9|10840.9|10831.4|10829.4|116
1657792800000|2022-07-14 10:00:00|10835.4|10833.4|10830.9|10828.9|10837.9|10835.9|10825.4|10823.4|132
1657793100000|2022-07-14 10:05:00|10830.4|10828.4|10837.4|10835.4|10844.4|10842.4|10829.9|10827.9|241
1657793400000|2022-07-14 10:10:00|10836.9|10834.9|10838.4|10836.4|10844.4|10842.4|10835.9|10833.9|88
1657793700000|2022-07-14 10:15:00|10838.9|10836.9|10837.9|10835.9|10845.4|10843.4|10835.4|10833.4|80
1657794000000|2022-07-14 10:20:00|10838.4|10836.4|10840.4|10838.4|10844.9|10842.9|10833.4|10831.4|86
1657794300000|2022-07-14 10:25:00|10839.9|10837.9|10841.9|10839.9|10844.9|10842.9|10836.9|10834.9|66
1657794600000|2022-07-14 10:30:00|10841.4|10839.4|10835.9|10833.9|10842.9|10840.9|10832.4|10830.4|80
1657794900000|2022-07-14 10:35:00|10835.4|10833.4|10838.9|10836.9|10840.4|10838.4|10829.9|10827.9|152
1657795200000|2022-07-14 10:40:00|10838.4|10836.4|10835.9|10833.9|10843.9|10841.9|10832.4|10830.4|83
1657795500000|2022-07-14 10:45:00|10835.4|10833.4|10824.4|10822.4|10839.9|10837.9|10823.9|10821.9|169
1657795800000|2022-07-14 10:50:00|10823.9|10821.9|10822.9|10820.9|10826.4|10824.4|10816.4|10814.4|185
1657796100000|2022-07-14 10:55:00|10822.4|10820.4|10815.9|10813.9|10825.4|10823.4|10814.9|10812.9|142
1657796400000|2022-07-14 11:00:00|10817.4|10815.4|10826.9|10824.9|10831.9|10829.9|10816.9|10814.9|142
1657796700000|2022-07-14 11:05:00|10826.4|10824.4|10823.4|10821.4|10827.9|10825.9|10820.9|10818.9|89
1657797000000|2022-07-14 11:10:00|10823.9|10821.9|10820.9|10818.9|10823.9|10821.9|10813.9|10811.9|86
1657797300000|2022-07-14 11:15:00|10820.4|10818.4|10822.9|10820.9|10827.9|10825.9|10814.9|10812.9|120
1657797600000|2022-07-14 11:20:00|10822.4|10820.4|10834.4|10832.4|10836.9|10834.9|10821.4|10819.4|435
1657797900000|2022-07-14 11:25:00|10833.9|10831.9|10832.4|10830.4|10835.4|10833.4|10824.4|10822.4|63
1657798200000|2022-07-14 11:30:00|10831.4|10829.4|10837.9|10835.9|10848.4|10846.4|10830.9|10828.9|212
1657798500000|2022-07-14 11:35:00|10837.4|10835.4|10823.9|10821.9|10837.4|10835.4|10823.4|10821.4|130
1657798800000|2022-07-14 11:40:00|10824.5|10822.5|10831|10829|10838|10836|10822|10820|114
1657799100000|2022-07-14 11:45:00|10830.5|10828.5|10838.5|10836.5|10839.5|10837.5|10827|10825|114
1657799400000|2022-07-14 11:50:00|10838|10836|10837.5|10835.5|10840.5|10838.5|10835.5|10833.5|121
1657799700000|2022-07-14 11:55:00|10836.5|10834.5|10839|10837|10845.5|10843.5|10833.5|10831.5|77
1657800000000|2022-07-14 12:00:00|10838.5|10836.5|10827|10825|10841.5|10839.5|10823.5|10821.5|168
1657800300000|2022-07-14 12:05:00|10827.5|10825.5|10807.5|10805.5|10827.5|10825.5|10799.5|10797.5|532
1657800600000|2022-07-14 12:10:00|10808|10806|10810.5|10808.5|10812|10810|10801|10799|173
1657800900000|2022-07-14 12:15:00|10810|10808|10813|10811|10817|10815|10807.5|10805.5|160
1657801200000|2022-07-14 12:20:00|10812.5|10810.5|10800|10798|10815|10813|10799.5|10797.5|115
1657801500000|2022-07-14 12:25:00|10799.5|10797.5|10798.5|10796.5|10804.5|10802.5|10792.5|10790.5|139
1657801800000|2022-07-14 12:30:00|10798|10796|10804|10802|10812|10810|10786|10784|589
1657802100000|2022-07-14 12:35:00|10805|10803|10811|10809|10817|10815|10799|10797|282
1657802400000|2022-07-14 12:40:00|10810.5|10808.5|10794.5|10792.5|10810.5|10808.5|10793|10791|167
1657802700000|2022-07-14 12:45:00|10793|10791|10794.5|10792.5|10800|10798|10786.5|10784.5|230
1657803000000|2022-07-14 12:50:00|10794|10792|10798.5|10796.5|10803|10801|10792.5|10790.5|174
1657803300000|2022-07-14 12:55:00|10798|10796|10793|10791|10798|10796|10785.5|10783.5|152
1657803600000|2022-07-14 13:00:00|10792|10790|10805.5|10803.5|10812.5|10810.5|10790.5|10788.5|213
1657803900000|2022-07-14 13:05:00|10805|10803|10799|10797|10814.5|10812.5|10796.5|10794.5|160
1657804200000|2022-07-14 13:10:00|10799.5|10797.5|10806.5|10804.5|10809|10807|10799|10797|190
1657804500000|2022-07-14 13:15:00|10805.5|10803.5|10806.5|10804.5|10814|10812|10803.5|10801.5|186
1657804800000|2022-07-14 13:20:00|10806|10804|10811.5|10809.5|10811.5|10809.5|10801|10799|229
1657805100000|2022-07-14 13:25:00|10811|10809|10815|10813|10820|10818|10810.5|10808.5|150
1657805400000|2022-07-14 13:30:00|10814|10812|10807|10805|10823.5|10821.5|10798.5|10796.5|339
1657805700000|2022-07-14 13:35:00|10806.5|10804.5|10798|10796|10808.5|10806.5|10792.5|10790.5|335
1657806000000|2022-07-14 13:40:00|10798.5|10796.5|10778.5|10776.5|10798.5|10796.5|10778.5|10776.5|298
1657806300000|2022-07-14 13:45:00|10778|10776|10783.5|10781.5|10792.5|10790.5|10777.5|10775.5|293
1657806600000|2022-07-14 13:50:00|10782.5|10780.5|10774.5|10772.5|10787.5|10785.5|10772.5|10770.5|394
1657806900000|2022-07-14 13:55:00|10774|10772|10765.5|10763.5|10783|10781|10764.5|10762.5|262
1657807200000|2022-07-14 14:00:00|10763.5|10761.5|10761.5|10759.5|10767|10765|10757|10755|296
1657807500000|2022-07-14 14:05:00|10762|10760|10767.5|10765.5|10768.5|10766.5|10760|10758|551
1657807800000|2022-07-14 14:10:00|10767.4|10765.4|10775.9|10773.9|10776.9|10774.9|10760.9|10758.9|322
1657808100000|2022-07-14 14:15:00|10775.4|10773.4|10768.9|10766.9|10778.4|10776.4|10767.9|10765.9|211
1657808400000|2022-07-14 14:20:00|10769.4|10767.4|10773.9|10771.9|10778.9|10776.9|10768.9|10766.9|201
1657808700000|2022-07-14 14:25:00|10772.9|10770.9|10768.9|10766.9|10774.9|10772.9|10764.4|10762.4|267
1657809000000|2022-07-14 14:30:00|10769.4|10767.4|10779.4|10777.4|10783.4|10781.4|10767.4|10765.4|529
1657809300000|2022-07-14 14:35:00|10778.9|10776.9|10782.9|10780.9|10784.9|10782.9|10773.4|10771.4|290
1657809600000|2022-07-14 14:40:00|10781.9|10779.9|10775.4|10773.4|10787.4|10785.4|10775.4|10773.4|333
1657809900000|2022-07-14 14:45:00|10774.9|10772.9|10773.9|10771.9|10777.4|10775.4|10766.4|10764.4|533
1657810200000|2022-07-14 14:50:00|10774.4|10772.4|10790.9|10788.9|10791.4|10789.4|10768.4|10766.4|356
1657810500000|2022-07-14 14:55:00|10790.4|10788.4|10786.4|10784.4|10790.4|10788.4|10778.4|10776.4|724
1657810800000|2022-07-14 15:00:00|10786.9|10784.9|10795.4|10793.4|10804.4|10802.4|10786.9|10784.9|1055
1657811100000|2022-07-14 15:05:00|10794.9|10792.9|10806.9|10804.9|10807.4|10805.4|10793.4|10791.4|649
1657811400000|2022-07-14 15:10:00|10805.9|10803.9|10800.9|10798.9|10807.4|10805.4|10798.9|10796.9|342
1657811700000|2022-07-14 15:15:00|10800.4|10798.4|10805.4|10803.4|10808.4|10806.4|10794.4|10792.4|621
1657812000000|2022-07-14 15:20:00|10804.4|10802.4|10804.4|10802.4|10811.4|10809.4|10804.4|10802.4|457
1657812300000|2022-07-14 15:25:00|10803.9|10801.9|10800.4|10798.4|10813.4|10811.4|10799.4|10797.4|1355
1657812600000|2022-07-14 15:30:00|10796.9|10794.9|10787.9|10785.9|10799.4|10797.4|10785.4|10783.4|1623
1657812900000|2022-07-14 15:35:00|10786.9|10784.9|10796.9|10794.9|10801.4|10799.4|10785.4|10783.4|321
1657813200000|2022-07-14 15:40:00|10795.9|10793.9|10810.4|10808.4|10824.4|10822.4|10794.9|10792.9|280
1657813500000|2022-07-14 15:45:00|10810.9|10808.9|10807.4|10805.4|10816.4|10814.4|10806.4|10804.4|80
1657813800000|2022-07-14 15:50:00|10807.9|10805.9|10807.9|10805.9|10816.4|10814.4|10803.9|10801.9|74
1657814100000|2022-07-14 15:55:00|10808.4|10806.4|10811.9|10809.9|10822.4|10820.4|10804.4|10802.4|118
1657814400000|2022-07-14 16:00:00|10812.4|10810.4|10813.4|10811.4|10817.4|10815.4|10809.9|10807.9|84
1657814700000|2022-07-14 16:05:00|10813.9|10811.9|10818.9|10816.9|10819.9|10817.9|10808.9|10806.9|118
1657815000000|2022-07-14 16:10:00|10819.4|10817.4|10822.4|10820.4|10824.9|10822.9|10814.4|10812.4|52
1657815300000|2022-07-14 16:15:00|10822.9|10820.9|10822.4|10820.4|10830.9|10828.9|10814.9|10812.9|19
1657815600000|2022-07-14 16:20:00|10821.9|10819.9|10816.4|10814.4|10827.4|10825.4|10814.9|10812.9|9
1657815900000|2022-07-14 16:25:00|10815.9|10813.9|10805.9|10803.9|10815.9|10813.9|10804.4|10802.4|41
1657816200000|2022-07-14 16:30:00|10805.4|10803.4|10810.9|10808.9|10814.9|10812.9|10805.4|10803.4|36
1657816500000|2022-07-14 16:35:00|10811.4|10809.4|10813.4|10811.4|10814.4|10812.4|10809.4|10807.4|38
1657816800000|2022-07-14 16:40:00|10812.9|10810.9|10810.4|10808.4|10813.4|10811.4|10807.4|10805.4|9
1657817100000|2022-07-14 16:45:00|10809.9|10807.9|10784.4|10782.4|10811.4|10809.4|10783.4|10781.4|86
1657817400000|2022-07-14 16:50:00|10784.9|10782.9|10792.4|10790.4|10795.9|10793.9|10780.4|10778.4|36
1657817700000|2022-07-14 16:55:00|10791.9|10789.9|10790.4|10788.4|10794.4|10792.4|10788.4|10786.4|34
1657818000000|2022-07-14 17:00:00|10790.9|10788.9|10782.4|10780.4|10790.9|10788.9|10779.4|10777.4|33
1657818300000|2022-07-14 17:05:00|10781.9|10779.9|10788.9|10786.9|10788.9|10786.9|10775.4|10773.4|20
1657818600000|2022-07-14 17:10:00|10788.4|10786.4|10792.4|10790.4|10792.9|10790.9|10782.4|10780.4|15
1657818900000|2022-07-14 17:15:00|10792.9|10790.9|10797.9|10795.9|10800.9|10798.9|10788.9|10786.9|22
1657819200000|2022-07-14 17:20:00|10798.4|10796.4|10799.4|10797.4|10803.4|10801.4|10797.9|10795.9|10
1657819500000|2022-07-14 17:25:00|10798.9|10796.9|10807.4|10805.4|10807.9|10805.9|10798.9|10796.9|34
1657819800000|2022-07-14 17:30:00|10806.9|10804.9|10795.4|10793.4|10806.9|10804.9|10795.4|10793.4|49
1657820100000|2022-07-14 17:35:00|10795.9|10793.9|10804.9|10802.9|10806.4|10804.4|10795.4|10793.4|24
1657820400000|2022-07-14 17:40:00|10805.4|10803.4|10806.4|10804.4|10808.9|10806.9|10802.9|10800.9|15
1657820700000|2022-07-14 17:45:00|10805.9|10803.9|10809.9|10807.9|10811.4|10809.4|10805.4|10803.4|12
1657821000000|2022-07-14 17:50:00|10809.4|10807.4|10801.4|10799.4|10816.4|10814.4|10799.9|10797.9|66
1657821300000|2022-07-14 17:55:00|10801.9|10799.9|10813.9|10811.9|10814.9|10812.9|10801.4|10799.4|16
1657821600000|2022-07-14 18:00:00|10814.4|10812.4|10824.4|10822.4|10824.4|10822.4|10813.4|10811.4|22
1657821900000|2022-07-14 18:05:00|10823.9|10821.9|10823.9|10821.9|10827.9|10825.9|10820.4|10818.4|30
1657822200000|2022-07-14 18:10:00|10824.4|10822.4|10822.9|10820.9|10824.9|10822.9|10817.4|10815.4|25
1657822500000|2022-07-14 18:15:00|10822.4|10820.4|10832.4|10830.4|10834.4|10832.4|10821.4|10819.4|49
1657822800000|2022-07-14 18:20:00|10834.4|10832.4|10839.9|10837.9|10843.9|10841.9|10834.4|10832.4|55
1657823100000|2022-07-14 18:25:00|10842.9|10840.9|10843.9|10841.9|10844.9|10842.9|10834.9|10832.9|37
1657823400000|2022-07-14 18:30:00|10844.4|10842.4|10846.4|10844.4|10846.4|10844.4|10842.4|10840.4|19
1657823700000|2022-07-14 18:35:00|10845.9|10843.9|10850.9|10848.9|10850.9|10848.9|10845.9|10843.9|34
1657824000000|2022-07-14 18:40:00|10850.4|10848.4|10840.9|10838.9|10850.9|10848.9|10840.9|10838.9|11
1657824300000|2022-07-14 18:45:00|10841.4|10839.4|10841.9|10839.9|10842.4|10840.4|10838.4|10836.4|19
1657824600000|2022-07-14 18:50:00|10841.4|10839.4|10834.4|10832.4|10841.4|10839.4|10833.9|10831.9|6
1657824900000|2022-07-14 18:55:00|10835.9|10833.9|10843.4|10841.4|10844.9|10842.9|10835.9|10833.9|16
1657825200000|2022-07-14 19:00:00|10844.9|10842.9|10841.4|10839.4|10846.4|10844.4|10841.4|10839.4|13
1657825500000|2022-07-14 19:05:00|10841.9|10839.9|10829.4|10827.4|10842.4|10840.4|10828.4|10826.4|10
1657825800000|2022-07-14 19:10:00|10828.9|10826.9|10837.9|10835.9|10838.4|10836.4|10828.4|10826.4|24
1657826100000|2022-07-14 19:15:00|10838.4|10836.4|10837.9|10835.9|10839.4|10837.4|10833.4|10831.4|13
1657826400000|2022-07-14 19:20:00|10838.4|10836.4|10850.9|10848.9|10852.4|10850.4|10837.9|10835.9|39
1657826700000|2022-07-14 19:25:00|10851.4|10849.4|10847.4|10845.4|10851.9|10849.9|10846.9|10844.9|14
1657827000000|2022-07-14 19:30:00|10847.9|10845.9|10848.9|10846.9|10857.9|10855.9|10847.4|10845.4|29
1657827300000|2022-07-14 19:35:00|10848.4|10846.4|10842.4|10840.4|10848.4|10846.4|10836.9|10834.9|21
1657827600000|2022-07-14 19:40:00|10841.9|10839.9|10836.4|10834.4|10842.9|10840.9|10835.4|10833.4|17
1657827900000|2022-07-14 19:45:00|10835.9|10833.9|10837.4|10835.4|10842.4|10840.4|10833.9|10831.9|27
1657828200000|2022-07-14 19:50:00|10841.9|10839.9|10838.9|10836.9|10845.4|10843.4|10838.4|10836.4|54
1657828500000|2022-07-14 19:55:00|10839.4|10837.4|10853.3|10847.3|10853.3|10848.4|10835.4|10833.4|71
1657828800000|2022-07-14 20:00:00|10854.4|10848.4|10860.3|10854.3|10860.7|10854.7|10853.6|10847.6|145
1657829100000|2022-07-14 20:05:00|10860.7|10854.7|10857|10851|10860.7|10854.7|10854.7|10848.7|0
1657829400000|2022-07-14 20:10:00|10856.7|10850.7|10859.5|10853.5|10859.7|10853.7|10853.2|10847.2|0
1657829700000|2022-07-14 20:15:00|10859.1|10853.1|10854.7|10848.7|10859.1|10853.1|10854.7|10848.7|0
1657830000000|2022-07-14 20:20:00|10854.4|10848.4|10854.4|10848.4|10855.9|10849.9|10853.6|10847.6|0
1657830300000|2022-07-14 20:25:00|10854.7|10848.7|10855.1|10849.1|10855.1|10849.1|10854.4|10848.4|0
1657830600000|2022-07-14 20:30:00|10854.7|10848.7|10854.4|10848.4|10855.1|10849.1|10854.4|10848.4|0
1657830900000|2022-07-14 20:35:00|10854.6|10848.6|10857.4|10851.4|10857.8|10851.8|10854.4|10848.4|0
1657831200000|2022-07-14 20:40:00|10857.8|10851.8|10859.5|10853.5|10860.3|10854.3|10857.4|10851.4|0
1657831500000|2022-07-14 20:45:00|10859.3|10853.3|10858.8|10852.8|10859.3|10853.3|10857.6|10851.6|0
1657831800000|2022-07-14 20:50:00|10859.1|10853.1|10857.4|10851.4|10859.5|10853.5|10857.4|10851.4|0
1657832100000|2022-07-14 20:55:00|10857|10851|10856.5|10850.5|10857.4|10851.4|10855.5|10849.5|0
1657832400000|2022-07-14 21:00:00|10857|10851|10855.7|10849.7|10857|10851|10854.7|10848.7|0
1657832700000|2022-07-14 21:05:00|10855.3|10849.3|10855.9|10849.9|10855.9|10849.9|10855.3|10849.3|0
1657833000000|2022-07-14 21:10:00|10855.7|10849.7|10855.7|10849.7|10855.9|10849.9|10855.5|10849.5|0
1657833300000|2022-07-14 21:15:00|10855.9|10849.9|10856.1|10850.1|10856.1|10850.1|10855.9|10849.9|0
1657833600000|2022-07-14 21:20:00|10855.9|10849.9|10855.9|10849.9|10856.1|10850.1|10855.9|10849.9|0
1657833900000|2022-07-14 21:25:00|10856.1|10850.1|10856.1|10850.1|10856.3|10850.3|10855.9|10849.9|0
1657834200000|2022-07-14 21:30:00|10856.3|10850.3|10856.3|10850.3|10856.3|10850.3|10856.3|10850.3|0
1657834500000|2022-07-14 21:35:00|10856.5|10850.5|10856.3|10850.3|10856.5|10850.5|10856.3|10850.3|0
1657834800000|2022-07-14 21:40:00|10856.5|10850.5|10856.7|10850.7|10856.8|10850.8|10856.5|10850.5|0
1657835100000|2022-07-14 21:45:00|10856.8|10850.8|10857|10851|10857|10851|10856.7|10850.7|0
1657835400000|2022-07-14 21:50:00|10857.2|10851.2|10857.2|10851.2|10857.2|10851.2|10857|10851|0
1657836000000|2022-07-14 22:00:00|10857.3|10851.3|10861|10855|10864.1|10858.1|10857.3|10851.3|0
1657836300000|2022-07-14 22:05:00|10861.1|10855.1|10864.1|10858.1|10864.1|10858.1|10859.1|10853.1|0
1657836600000|2022-07-14 22:10:00|10863.5|10857.5|10863|10857|10863.9|10857.9|10862.2|10856.2|0
1657836900000|2022-07-14 22:15:00|10863.1|10857.1|10867.2|10861.2|10867.2|10861.2|10863.1|10857.1|0
1657837200000|2022-07-14 22:20:00|10867.1|10861.1|10866|10860|10867.2|10861.2|10863|10857|0
1657837500000|2022-07-14 22:25:00|10865.8|10859.8|10866.4|10860.4|10867.9|10861.9|10865.6|10859.6|0
1657837800000|2022-07-14 22:30:00|10866.8|10860.8|10867.9|10861.9|10868.3|10862.3|10866.8|10860.8|0
1657838100000|2022-07-14 22:35:00|10868.1|10862.1|10871.4|10865.4|10873.3|10867.3|10867.5|10861.5|0
1657838400000|2022-07-14 22:40:00|10871.7|10865.7|10872.9|10866.9|10875|10869|10871.6|10865.6|0
1657838700000|2022-07-14 22:45:00|10872.5|10866.5|10872.9|10866.9|10874.6|10868.6|10872.3|10866.3|0
1657839000000|2022-07-14 22:50:00|10872.5|10866.5|10869.5|10863.5|10872.5|10866.5|10869.1|10863.1|0
1657839300000|2022-07-14 22:55:00|10869.4|10863.4|10869.8|10863.8|10871|10865|10869.1|10863.1|0
1657839600000|2022-07-14 23:00:00|10870|10864|10869.8|10863.8|10870.6|10864.6|10869.5|10863.5|0
1657839900000|2022-07-14 23:05:00|10869.5|10863.5|10870.6|10864.6|10872.1|10866.1|10869.5|10863.5|0
1657840200000|2022-07-14 23:10:00|10870.2|10864.2|10868.3|10862.3|10870.2|10864.2|10868.3|10862.3|0
1657840500000|2022-07-14 23:15:00|10868.5|10862.5|10868.7|10862.7|10869.1|10863.1|10868.3|10862.3|0
1657840800000|2022-07-14 23:20:00|10868.5|10862.5|10868.3|10862.3|10869.1|10863.1|10868.1|10862.1|0
1657841100000|2022-07-14 23:25:00|10868.7|10862.7|10870.6|10864.6|10871.4|10865.4|10868.7|10862.7|0
1657841400000|2022-07-14 23:30:00|10871|10865|10869.8|10863.8|10871.4|10865.4|10869.5|10863.5|0
1657841700000|2022-07-14 23:35:00|10869.6|10863.6|10874.6|10868.6|10874.6|10868.6|10869.5|10863.5|0
1657842000000|2022-07-14 23:40:00|10875|10869|10875.7|10869.7|10878.3|10872.3|10874.6|10868.6|0
1657842300000|2022-07-14 23:45:00|10875.6|10869.6|10876.8|10870.8|10877.2|10871.2|10875.3|10869.3|0
1657842600000|2022-07-14 23:50:00|10876.6|10870.6|10874.1|10868.1|10877|10871|10873.2|10867.2|0
1657842900000|2022-07-14 23:55:00|10873.6|10867.6|10880.2|10874.2|10881.4|10875.4|10873.2|10867.2|0
1657843200000|2022-07-15 00:00:00|10879.7|10873.7|10874|10868|10881.4|10875.4|10873.2|10867.2|0
1657843500000|2022-07-15 00:05:00|10874.2|10868.2|10867.7|10861.7|10874.2|10868.2|10867.3|10861.3|0
1657843800000|2022-07-15 00:10:00|10867.6|10861.6|10863.1|10857.1|10869.4|10863.4|10862.4|10856.4|0
1657844100000|2022-07-15 00:15:00|10863|10857|10854|10848|10863.9|10857.9|10850.2|10844.2|0
1657844400000|2022-07-15 00:20:00|10853.1|10847.1|10844.6|10838.6|10854|10848|10844.6|10838.6|0
1657844700000|2022-07-15 00:25:00|10846.5|10840.5|10840.9|10834.9|10846.5|10840.5|10837.1|10831.1|0
1657845000000|2022-07-15 00:30:00|10840.8|10834.8|10850.3|10844.3|10850.3|10844.3|10839|10833|0
1657845300000|2022-07-15 00:35:00|10850.2|10844.2|10844.6|10838.6|10850.3|10844.3|10840.9|10834.9|0
1657845600000|2022-07-15 00:40:00|10843.7|10837.7|10844.6|10838.6|10844.6|10838.6|10838.9|10832.9|0
1657845900000|2022-07-15 00:45:00|10844.5|10838.5|10854|10848|10854|10848|10844.5|10838.5|0
1657846200000|2022-07-15 00:50:00|10853.9|10847.9|10852|10846|10853.9|10847.9|10851.1|10845.1|0
1657846500000|2022-07-15 00:55:00|10852.1|10846.1|10842.6|10836.6|10853.9|10847.9|10842.6|10836.6|0
1657846800000|2022-07-15 01:00:00|10840.8|10834.8|10840.8|10834.8|10842.7|10836.7|10838.9|10832.9|0
1657847100000|2022-07-15 01:05:00|10840.9|10834.9|10840.8|10834.8|10840.9|10834.9|10833.3|10827.3|0
1657847400000|2022-07-15 01:10:00|10838.9|10832.9|10840.8|10834.8|10840.9|10834.9|10837|10831|0
1657847700000|2022-07-15 01:15:00|10840.9|10834.9|10841.7|10835.7|10844.6|10838.6|10839|10833|0
1657848000000|2022-07-15 01:20:00|10842.7|10836.7|10844.6|10838.6|10846.5|10840.5|10837|10831|0
1657848300000|2022-07-15 01:25:00|10842.8|10836.8|10846.6|10840.6|10848.4|10842.4|10842.7|10836.7|0
1657848600000|2022-07-15 01:30:00|10848.4|10842.4|10850.2|10844.2|10852.2|10846.2|10848.4|10842.4|0
1657848900000|2022-07-15 01:35:00|10850.3|10844.3|10850.3|10844.3|10852.2|10846.2|10846.5|10840.5|0
1657849200000|2022-07-15 01:40:00|10851.2|10845.2|10850.3|10844.3|10852.2|10846.2|10844.6|10838.6|0
1657849500000|2022-07-15 01:45:00|10848.4|10842.4|10854|10848|10855.9|10849.9|10848.4|10842.4|0
1657849800000|2022-07-15 01:50:00|10854.1|10848.1|10856|10850|10859.7|10853.7|10854.1|10848.1|0
1657850100000|2022-07-15 01:55:00|10857.8|10851.8|10861.6|10855.6|10861.6|10855.6|10855.9|10849.9|0
1657850400000|2022-07-15 02:00:00|10861.5|10855.5|10863.4|10857.4|10865.3|10859.3|10857.8|10851.8|0
1657850700000|2022-07-15 02:05:00|10865.3|10859.3|10867.1|10861.1|10869|10863|10863.4|10857.4|0
1657851000000|2022-07-15 02:10:00|10865.3|10859.3|10867.1|10861.1|10869|10863|10865.2|10859.2|0
1657851300000|2022-07-15 02:15:00|10868|10862|10870.9|10864.9|10872.7|10866.7|10867|10861|0
1657851600000|2022-07-15 02:20:00|10870.8|10864.8|10870.8|10864.8|10874.6|10868.6|10868.9|10862.9|0
1657851900000|2022-07-15 02:25:00|10869|10863|10871.8|10865.8|10871.8|10865.8|10867.1|10861.1|0
1657852200000|2022-07-15 02:30:00|10870.9|10864.9|10870.8|10864.8|10874.6|10868.6|10870.8|10864.8|0
1657852500000|2022-07-15 02:35:00|10870.9|10864.9|10870.8|10864.8|10872.7|10866.7|10868.9|10862.9|0
1657852800000|2022-07-15 02:40:00|10871.7|10865.7|10870.8|10864.8|10872.6|10866.6|10870.7|10864.7|0
1657853100000|2022-07-15 02:45:00|10870.7|10864.7|10867|10861|10870.8|10864.8|10865.1|10859.1|0
1657853400000|2022-07-15 02:50:00|10866.9|10860.9|10874.5|10868.5|10874.5|10868.5|10866.9|10860.9|0
1657853700000|2022-07-15 02:55:00|10874.6|10868.6|10874.5|10868.5|10874.6|10868.6|10872.6|10866.6|0
1657854000000|2022-07-15 03:00:00|10874.6|10868.6|10872.7|10866.7|10874.6|10868.6|10872.7|10866.7|0
1657854300000|2022-07-15 03:05:00|10872.6|10866.6|10870.8|10864.8|10872.7|10866.7|10870.8|10864.8|0
1657854600000|2022-07-15 03:10:00|10872.7|10866.7|10867.1|10861.1|10872.7|10866.7|10867.1|10861.1|0
1657854900000|2022-07-15 03:15:00|10867|10861|10859.5|10853.5|10869|10863|10859.5|10853.5|0
1657855200000|2022-07-15 03:20:00|10857.7|10851.7|10867|10861|10868.9|10862.9|10855.8|10849.8|0
1657855500000|2022-07-15 03:25:00|10867.9|10861.9|10867|10861|10870.8|10864.8|10866.1|10860.1|0
1657855800000|2022-07-15 03:30:00|10868.9|10862.9|10872.7|10866.7|10873.6|10867.6|10868.9|10862.9|0
1657856100000|2022-07-15 03:35:00|10874.5|10868.5|10874.5|10868.5|10874.5|10868.5|10872.6|10866.6|0
1657856400000|2022-07-15 03:40:00|10876.4|10870.4|10874.5|10868.5|10876.4|10870.4|10874.5|10868.5|0
1657856700000|2022-07-15 03:45:00|10874.6|10868.6|10876.3|10870.3|10876.3|10870.3|10872.6|10866.6|0
1657857000000|2022-07-15 03:50:00|10876.4|10870.4|10880.1|10874.1|10880.1|10874.1|10874.4|10868.4|0
1657857300000|2022-07-15 03:55:00|10878.2|10872.2|10880.1|10874.1|10880.1|10874.1|10878.2|10872.2|0
1657857600000|2022-07-15 04:00:00|10882|10876|10874.4|10868.4|10882|10876|10874.4|10868.4|0
1657857900000|2022-07-15 04:05:00|10875.4|10869.4|10872.6|10866.6|10876.3|10870.3|10872.5|10866.5|0
1657858200000|2022-07-15 04:10:00|10874.4|10868.4|10876.3|10870.3|10876.3|10870.3|10874.4|10868.4|0
1657858500000|2022-07-15 04:15:00|10878.1|10872.1|10878.1|10872.1|10878.1|10872.1|10878.1|10872.1|0
1657858800000|2022-07-15 04:20:00|10878.2|10872.2|10878.1|10872.1|10878.2|10872.2|10876.2|10870.2|0
1657859400000|2022-07-15 04:30:00|10880|10874|10880|10874|10880|10874|10878.1|10872.1|0
1657859700000|2022-07-15 04:35:00|10879.1|10873.1|10880|10874|10880|10874|10878.1|10872.1|0
1657860000000|2022-07-15 04:40:00|10878.1|10872.1|10878.1|10872.1|10880|10874|10878|10872|0
1657860300000|2022-07-15 04:45:00|10878|10872|10876.2|10870.2|10879.9|10873.9|10876.2|10870.2|0
1657860600000|2022-07-15 04:50:00|10875.2|10869.2|10876.2|10870.2|10876.2|10870.2|10872.5|10866.5|0
1657860900000|2022-07-15 04:55:00|10874.3|10868.3|10874.4|10868.4|10876.2|10870.2|10874.3|10868.3|0
1657861200000|2022-07-15 05:00:00|10876.2|10870.2|10868.7|10862.7|10878.1|10872.1|10868.7|10862.7|0
1657861500000|2022-07-15 05:05:00|10866.9|10860.9|10866.8|10860.8|10868.7|10862.7|10865|10859|0
1657861800000|2022-07-15 05:10:00|10866.9|10860.9|10866.8|10860.8|10868.7|10862.7|10864.9|10858.9|0
1657862100000|2022-07-15 05:15:00|10864.9|10858.9|10863.1|10857.1|10866.8|10860.8|10863|10857|0
1657862400000|2022-07-15 05:20:00|10863|10857|10863|10857|10865|10859|10861.1|10855.1|0
1657862700000|2022-07-15 05:25:00|10862.1|10856.1|10861.1|10855.1|10863.1|10857.1|10861.1|10855.1|0
1657863000000|2022-07-15 05:30:00|10861.2|10855.2|10853.6|10847.6|10863|10857|10853.6|10847.6|0
1657863300000|2022-07-15 05:35:00|10853.7|10847.7|10849.9|10843.9|10855.5|10849.5|10849.9|10843.9|0
1657863600000|2022-07-15 05:40:00|10848|10842|10849.9|10843.9|10851.8|10845.8|10846.2|10840.2|0
1657863900000|2022-07-15 05:45:00|10851.8|10845.8|10859.4|10853.4|10859.4|10853.4|10851.8|10845.8|0
1657864200000|2022-07-15 05:50:00|10859.3|10853.3|10857.5|10851.5|10861.3|10855.3|10857.5|10851.5|0
1657864500000|2022-07-15 05:55:00|10857.4|10851.4|10857.5|10851.5|10859.4|10853.4|10855.6|10849.6|0
1657864800000|2022-07-15 06:00:00|10872.4|10870.4|10871.9|10869.9|10876.9|10874.9|10861.4|10859.4|27
1657865100000|2022-07-15 06:05:00|10871.4|10869.4|10867.9|10865.9|10871.4|10869.4|10858.9|10856.9|18
1657865400000|2022-07-15 06:10:00|10867.4|10865.4|10872.4|10870.4|10872.4|10870.4|10859.9|10857.9|61
1657865700000|2022-07-15 06:15:00|10870.9|10868.9|10868.9|10866.9|10878.4|10876.4|10867.9|10865.9|23
1657866000000|2022-07-15 06:20:00|10868.4|10866.4|10867.4|10865.4|10869.4|10867.4|10864.9|10862.9|31
1657866300000|2022-07-15 06:25:00|10866.9|10864.9|10859.4|10857.4|10867.9|10865.9|10853.9|10851.9|61
1657866600000|2022-07-15 06:30:00|10859.9|10857.9|10850.9|10848.9|10867.9|10865.9|10850.9|10848.9|78
1657866900000|2022-07-15 06:35:00|10850.4|10848.4|10837.9|10835.9|10852.9|10850.9|10837.9|10835.9|85
1657867200000|2022-07-15 06:40:00|10836.9|10834.9|10843.9|10841.9|10843.9|10841.9|10833.9|10831.9|82
1657867500000|2022-07-15 06:45:00|10842.9|10840.9|10835.9|10833.9|10847.9|10845.9|10835.4|10833.4|46
1657867800000|2022-07-15 06:50:00|10835.4|10833.4|10821.4|10819.4|10839.9|10837.9|10812.9|10810.9|65
1657868100000|2022-07-15 06:55:00|10820.9|10818.9|10847.9|10845.9|10847.9|10845.9|10811.9|10809.9|506
1657868400000|2022-07-15 07:00:00|10844.9|10842.9|10845.4|10843.4|10860.4|10858.4|10837.9|10835.9|2015
1657868700000|2022-07-15 07:05:00|10846.9|10844.9|10834.9|10832.9|10850.9|10848.9|10821.9|10819.9|499
1657869000000|2022-07-15 07:10:00|10835.9|10833.9|10845.9|10843.9|10848.9|10846.9|10829.9|10827.9|314
1657869300000|2022-07-15 07:15:00|10845.4|10843.4|10860.4|10858.4|10861.9|10859.9|10841.9|10839.9|280
1657869600000|2022-07-15 07:20:00|10860.9|10858.9|10868.9|10866.9|10876.4|10874.4|10855.9|10853.9|321
1657869900000|2022-07-15 07:25:00|10869.4|10867.4|10878.9|10876.9|10883.9|10881.9|10868.9|10866.9|272
1657870200000|2022-07-15 07:30:00|10878.4|10876.4|10849.4|10847.4|10882.4|10880.4|10848.9|10846.9|302
1657870500000|2022-07-15 07:35:00|10848.9|10846.9|10853.9|10851.9|10859.9|10857.9|10846.9|10844.9|328
1657870800000|2022-07-15 07:40:00|10853.3|10851.3|10832.3|10830.3|10854.3|10852.3|10830.8|10828.8|154
1657871100000|2022-07-15 07:45:00|10833.3|10831.3|10824.3|10822.3|10835.8|10833.8|10820.3|10818.3|236
1657871400000|2022-07-15 07:50:00|10823.8|10821.8|10811.8|10809.8|10829.3|10827.3|10811.3|10809.3|286
1657871700000|2022-07-15 07:55:00|10811.3|10809.3|10814.3|10812.3|10819.3|10817.3|10807.3|10805.3|177
1657872000000|2022-07-15 08:00:00|10815.3|10813.3|10805.3|10803.3|10820.3|10818.3|10802.8|10800.8|253
1657872300000|2022-07-15 08:05:00|10805.8|10803.8|10813.3|10811.3|10815.8|10813.8|10799.8|10797.8|231
1657872600000|2022-07-15 08:10:00|10812.8|10810.8|10816.3|10814.3|10816.3|10814.3|10807.3|10805.3|287
1657872900000|2022-07-15 08:15:00|10817.3|10815.3|10816.8|10814.8|10822.3|10820.3|10811.3|10809.3|191
1657873200000|2022-07-15 08:20:00|10817.3|10815.3|10832.8|10830.8|10834.3|10832.3|10817.3|10815.3|259
1657873500000|2022-07-15 08:25:00|10832.3|10830.3|10834.3|10832.3|10834.8|10832.8|10824.8|10822.8|226
1657873800000|2022-07-15 08:30:00|10834.8|10832.8|10835.3|10833.3|10837.8|10835.8|10832.3|10830.3|135
1657874100000|2022-07-15 08:35:00|10835.8|10833.8|10846.3|10844.3|10848.8|10846.8|10833.3|10831.3|249
1657874400000|2022-07-15 08:40:00|10846.8|10844.8|10866.3|10864.3|10868.3|10866.3|10846.3|10844.3|180
1657874700000|2022-07-15 08:45:00|10866.8|10864.8|10867.3|10865.3|10867.3|10865.3|10856.8|10854.8|433
1657875000000|2022-07-15 08:50:00|10868.8|10866.8|10859.8|10857.8|10868.8|10866.8|10859.3|10857.3|186
1657875300000|2022-07-15 08:55:00|10859.3|10857.3|10848.3|10846.3|10860.8|10858.8|10845.3|10843.3|103
1657875600000|2022-07-15 09:00:00|10849.3|10847.3|10845.3|10843.3|10851.8|10849.8|10844.3|10842.3|106
1657875900000|2022-07-15 09:05:00|10845.8|10843.8|10836.3|10834.3|10847.3|10845.3|10836.3|10834.3|104
1657876200000|2022-07-15 09:10:00|10836.8|10834.8|10837.3|10835.3|10844.3|10842.3|10836.3|10834.3|125
1657876500000|2022-07-15 09:15:00|10836.8|10834.8|10835.3|10833.3|10842.8|10840.8|10830.3|10828.3|111
1657876800000|2022-07-15 09:20:00|10834.8|10832.8|10824.3|10822.3|10835.8|10833.8|10824.3|10822.3|156
1657877100000|2022-07-15 09:25:00|10825.8|10823.8|10829.3|10827.3|10832.3|10830.3|10820.8|10818.8|116
1657877400000|2022-07-15 09:30:00|10828.3|10826.3|10830.3|10828.3|10832.3|10830.3|10822.3|10820.3|258
1657877700000|2022-07-15 09:35:00|10830.8|10828.8|10817.8|10815.8|10830.8|10828.8|10811.8|10809.8|136
1657878000000|2022-07-15 09:40:00|10817.3|10815.3|10810.3|10808.3|10818.3|10816.3|10806.3|10804.3|119
1657878300000|2022-07-15 09:45:00|10808.3|10806.3|10805.3|10803.3|10813.3|10811.3|10804.3|10802.3|324
1657878600000|2022-07-15 09:50:00|10807.3|10805.3|10803.3|10801.3|10808.3|10806.3|10796.8|10794.8|314
1657878900000|2022-07-15 09:55:00|10802.3|10800.3|10808.3|10806.3|10814.8|10812.8|10801.8|10799.8|129
1657879200000|2022-07-15 10:00:00|10809.3|10807.3|10808.8|10806.8|10813.3|10811.3|10796.8|10794.8|194
1657879500000|2022-07-15 10:05:00|10809.8|10807.8|10812.3|10810.3|10814.3|10812.3|10805.8|10803.8|160
1657879800000|2022-07-15 10:10:00|10811.8|10809.8|10823.8|10821.8|10824.3|10822.3|10811.8|10809.8|186
1657880100000|2022-07-15 10:15:00|10823.3|10821.3|10819.3|10817.3|10823.3|10821.3|10816.3|10814.3|76
1657880400000|2022-07-15 10:20:00|10820.3|10818.3|10825.3|10823.3|10831.3|10829.3|10820.3|10818.3|88
1657880700000|2022-07-15 10:25:00|10827.3|10825.3|10831.8|10829.8|10834.3|10832.3|10825.3|10823.3|89
1657881000000|2022-07-15 10:30:00|10832.3|10830.3|10828.3|10826.3|10834.3|10832.3|10826.8|10824.8|100
1657881300000|2022-07-15 10:35:00|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|10820.8|10818.8|119
1657881600000|2022-07-15 10:40:00|10830.3|10828.3|10829.3|10827.3|10831.3|10829.3|10826.8|10824.8|89
1657881900000|2022-07-15 10:45:00|10829.8|10827.8|10842.3|10840.3|10842.3|10840.3|10829.3|10827.3|172
1657882200000|2022-07-15 10:50:00|10841.3|10839.3|10844.3|10842.3|10844.8|10842.8|10836.8|10834.8|100
1657882500000|2022-07-15 10:55:00|10845.3|10843.3|10846.3|10844.3|10848.3|10846.3|10843.3|10841.3|82
1657882800000|2022-07-15 11:00:00|10846.8|10844.8|10844.3|10842.3|10849.3|10847.3|10841.3|10839.3|156
1657883100000|2022-07-15 11:05:00|10845.8|10843.8|10839.3|10837.3|10846.8|10844.8|10838.3|10836.3|120
1657883400000|2022-07-15 11:10:00|10838.8|10836.8|10847.3|10845.3|10847.3|10845.3|10836.8|10834.8|128
1657883700000|2022-07-15 11:15:00|10846.8|10844.8|10844.3|10842.3|10846.8|10844.8|10841.3|10839.3|69
1657884000000|2022-07-15 11:20:00|10844.8|10842.8|10852.3|10850.3|10854.8|10852.8|10844.3|10842.3|89
1657884300000|2022-07-15 11:25:00|10853.3|10851.3|10849.8|10847.8|10855.8|10853.8|10849.3|10847.3|64
1657884600000|2022-07-15 11:30:00|10850.3|10848.3|10854.8|10852.8|10856.3|10854.3|10850.3|10848.3|57
1657884900000|2022-07-15 11:35:00|10855.3|10853.3|10851.3|10849.3|10856.8|10854.8|10851.3|10849.3|73
1657885200000|2022-07-15 11:40:00|10851.8|10849.8|10841.8|10839.8|10852.8|10850.8|10841.8|10839.8|81
1657885500000|2022-07-15 11:45:00|10842.3|10840.3|10844.8|10842.8|10844.8|10842.8|10836.3|10834.3|86
1657885800000|2022-07-15 11:50:00|10844.3|10842.3|10838.8|10836.8|10844.8|10842.8|10835.8|10833.8|93
1657886100000|2022-07-15 11:55:00|10839.3|10837.3|10835.8|10833.8|10841.8|10839.8|10833.8|10831.8|45
1657886400000|2022-07-15 12:00:00|10835.3|10833.3|10841.3|10839.3|10846.8|10844.8|10835.3|10833.3|85
1657886700000|2022-07-15 12:05:00|10840.8|10838.8|10842.8|10840.8|10842.8|10840.8|10836.3|10834.3|75
1657887000000|2022-07-15 12:10:00|10843.3|10841.3|10839.8|10837.8|10843.3|10841.3|10834.8|10832.8|70
1657887300000|2022-07-15 12:15:00|10839.3|10837.3|10832.8|10830.8|10840.8|10838.8|10829.8|10827.8|113
1657887600000|2022-07-15 12:20:00|10832.3|10830.3|10832.8|10830.8|10836.8|10834.8|10828.3|10826.3|167
1657887900000|2022-07-15 12:25:00|10833.3|10831.3|10837.8|10835.8|10844.3|10842.3|10830.3|10828.3|175
1657888200000|2022-07-15 12:30:00|10838.3|10836.3|10831.8|10829.8|10852.8|10850.8|10823.8|10821.8|548
1657888500000|2022-07-15 12:35:00|10831.3|10829.3|10853.8|10851.8|10856.8|10854.8|10828.8|10826.8|271
1657888800000|2022-07-15 12:40:00|10853.3|10851.3|10857.8|10855.8|10861.8|10859.8|10850.3|10848.3|466
1657889100000|2022-07-15 12:45:00|10857.3|10855.3|10871.8|10869.8|10875.8|10873.8|10856.3|10854.3|407
1657889400000|2022-07-15 12:50:00|10869.8|10867.8|10877.8|10875.8|10879.8|10877.8|10869.8|10867.8|243
1657889700000|2022-07-15 12:55:00|10876.8|10874.8|10884.8|10882.8|10884.8|10882.8|10871.8|10869.8|254
1657890000000|2022-07-15 13:00:00|10884.3|10882.3|10886.3|10884.3|10886.8|10884.8|10877.8|10875.8|218
1657890300000|2022-07-15 13:05:00|10887.8|10885.8|10893.3|10891.3|10894.8|10892.8|10884.3|10882.3|238
1657890600000|2022-07-15 13:10:00|10892.8|10890.8|10888.8|10886.8|10892.8|10890.8|10882.3|10880.3|204
1657890900000|2022-07-15 13:15:00|10889.3|10887.3|10884.8|10882.8|10889.8|10887.8|10880.8|10878.8|206
1657891200000|2022-07-15 13:20:00|10884.3|10882.3|10889.8|10887.8|10891.3|10889.3|10881.8|10879.8|121
1657891500000|2022-07-15 13:25:00|10890.3|10888.3|10898.3|10896.3|10899.3|10897.3|10890.3|10888.3|224
1657891800000|2022-07-15 13:30:00|10898.8|10896.8|10895.3|10893.3|10906.3|10904.3|10893.3|10891.3|436
1657892100000|2022-07-15 13:35:00|10896.8|10894.8|10891.3|10889.3|10901.8|10899.8|10887.3|10885.3|284
1657892400000|2022-07-15 13:40:00|10891.8|10889.8|10888.8|10886.8|10893.8|10891.8|10885.8|10883.8|181
1657892700000|2022-07-15 13:45:00|10889.3|10887.3|10898.3|10896.3|10901.8|10899.8|10880.8|10878.8|255
1657893000000|2022-07-15 13:50:00|10898.8|10896.8|10886.8|10884.8|10903.8|10901.8|10885.3|10883.3|251
1657893300000|2022-07-15 13:55:00|10886.3|10884.3|10898.8|10896.8|10903.3|10901.3|10883.3|10881.3|147
1657893600000|2022-07-15 14:00:00|10910.8|10908.8|10912.3|10910.3|10920.3|10918.3|10899.8|10897.8|850
1657893900000|2022-07-15 14:05:00|10911.8|10909.8|10905.8|10903.8|10917.8|10915.8|10896.8|10894.8|242
1657894200000|2022-07-15 14:10:00|10905.9|10903.9|10910.9|10908.9|10914.9|10912.9|10898.9|10896.9|140
1657894500000|2022-07-15 14:15:00|10911.4|10909.4|10925.9|10923.9|10925.9|10923.9|10909.4|10907.4|326
1657894800000|2022-07-15 14:20:00|10926.4|10924.4|10926.9|10924.9|10927.9|10925.9|10914.4|10912.4|386
1657895100000|2022-07-15 14:25:00|10927.4|10925.4|10936.9|10934.9|10938.9|10936.9|10923.4|10921.4|302
1657895400000|2022-07-15 14:30:00|10937.4|10935.4|10935.9|10933.9|10939.4|10937.4|10931.9|10929.9|230
1657895700000|2022-07-15 14:35:00|10935.4|10933.4|10935.4|10933.4|10940.9|10938.9|10932.9|10930.9|455
1657896000000|2022-07-15 14:40:00|10935.9|10933.9|10934.9|10932.9|10942.4|10940.4|10933.4|10931.4|261
1657896300000|2022-07-15 14:45:00|10935.4|10933.4|10937.9|10935.9|10940.4|10938.4|10930.4|10928.4|217
1657896600000|2022-07-15 14:50:00|10937.4|10935.4|10937.4|10935.4|10940.4|10938.4|10933.9|10931.9|200
1657896900000|2022-07-15 14:55:00|10936.9|10934.9|10939.9|10937.9|10944.9|10942.9|10932.9|10930.9|354
1657897200000|2022-07-15 15:00:00|10939.4|10937.4|10947.9|10945.9|10950.4|10948.4|10938.4|10936.4|454
1657897500000|2022-07-15 15:05:00|10947.4|10945.4|10954.9|10952.9|10956.4|10954.4|10946.4|10944.4|244
1657897800000|2022-07-15 15:10:00|10955.4|10953.4|10953.4|10951.4|10957.4|10955.4|10949.9|10947.9|319
1657898100000|2022-07-15 15:15:00|10953.9|10951.9|10956.4|10954.4|10959.4|10957.4|10952.4|10950.4|442
1657898400000|2022-07-15 15:20:00|10956.9|10954.9|10971.4|10969.4|10972.4|10970.4|10952.9|10950.9|855
1657898700000|2022-07-15 15:25:00|10970.9|10968.9|10980.4|10978.4|10980.4|10978.4|10963.4|10961.4|2423
1657899000000|2022-07-15 15:30:00|10979.4|10977.4|10980.9|10978.9|10990.4|10988.4|10973.4|10971.4|1510
1657899300000|2022-07-15 15:35:00|10980.4|10978.4|10983.9|10981.9|10985.4|10983.4|10977.4|10975.4|410
1657899600000|2022-07-15 15:40:00|10983.4|10981.4|10976.9|10974.9|10984.9|10982.9|10976.9|10974.9|161
1657899900000|2022-07-15 15:45:00|10976.4|10974.4|10979.9|10977.9|10981.4|10979.4|10974.4|10972.4|156
1657900200000|2022-07-15 15:50:00|10979.4|10977.4|10975.9|10973.9|10981.4|10979.4|10975.9|10973.9|173
1657900500000|2022-07-15 15:55:00|10975.4|10973.4|10970.4|10968.4|10977.4|10975.4|10969.4|10967.4|182
1657900800000|2022-07-15 16:00:00|10970.9|10968.9|10978.9|10976.9|10980.4|10978.4|10969.4|10967.4|60
1657901100000|2022-07-15 16:05:00|10978.4|10976.4|10973.9|10971.9|10978.9|10976.9|10972.9|10970.9|23
1657901400000|2022-07-15 16:10:00|10973.4|10971.4|10964.4|10962.4|10973.9|10971.9|10964.4|10962.4|134
1657901700000|2022-07-15 16:15:00|10964.9|10962.9|10967.9|10965.9|10968.9|10966.9|10963.4|10961.4|18
1657902000000|2022-07-15 16:20:00|10968.4|10966.4|10963.4|10961.4|10968.9|10966.9|10963.4|10961.4|19
1657902300000|2022-07-15 16:25:00|10963.9|10961.9|10964.9|10962.9|10965.4|10963.4|10963.4|10961.4|10
1657902600000|2022-07-15 16:30:00|10964.4|10962.4|10961.9|10959.9|10965.9|10963.9|10959.4|10957.4|37
1657902900000|2022-07-15 16:35:00|10962.4|10960.4|10960.9|10958.9|10962.9|10960.9|10960.4|10958.4|7
1657903200000|2022-07-15 16:40:00|10961.4|10959.4|10962.9|10960.9|10963.9|10961.9|10958.9|10956.9|21
1657903500000|2022-07-15 16:45:00|10962.4|10960.4|10965.9|10963.9|10966.4|10964.4|10962.4|10960.4|13
1657903800000|2022-07-15 16:50:00|10965.4|10963.4|10959.9|10957.9|10966.4|10964.4|10959.4|10957.4|51
1657904100000|2022-07-15 16:55:00|10959.4|10957.4|10956.9|10954.9|10959.9|10957.9|10954.4|10952.4|65
1657904400000|2022-07-15 17:00:00|10955.9|10953.9|10963.9|10961.9|10964.4|10962.4|10954.4|10952.4|84
1657904700000|2022-07-15 17:05:00|10964.4|10962.4|10960.4|10958.4|10964.4|10962.4|10958.9|10956.9|45
1657905000000|2022-07-15 17:10:00|10959.9|10957.9|10962.9|10960.9|10962.9|10960.9|10959.4|10957.4|20
1657905300000|2022-07-15 17:15:00|10962.4|10960.4|10964.9|10962.9|10965.9|10963.9|10961.4|10959.4|10
1657905600000|2022-07-15 17:20:00|10965.4|10963.4|10968.9|10966.9|10969.4|10967.4|10964.4|10962.4|12
1657905900000|2022-07-15 17:25:00|10968.4|10966.4|10972.4|10970.4|10972.4|10970.4|10967.4|10965.4|4
1657906200000|2022-07-15 17:30:00|10971.9|10969.9|10970.9|10968.9|10972.9|10970.9|10968.9|10966.9|6
1657906500000|2022-07-15 17:35:00|10971.4|10969.4|10970.9|10968.9|10971.4|10969.4|10968.9|10966.9|9
1657906800000|2022-07-15 17:40:00|10970.4|10968.4|10968.9|10966.9|10970.4|10968.4|10966.9|10964.9|24
1657907100000|2022-07-15 17:45:00|10968.4|10966.4|10968.9|10966.9|10971.4|10969.4|10967.4|10965.4|6
1657907400000|2022-07-15 17:50:00|10968.4|10966.4|10963.4|10961.4|10970.4|10968.4|10963.4|10961.4|22
1657907700000|2022-07-15 17:55:00|10964.9|10962.9|10966.4|10964.4|10966.4|10964.4|10962.9|10960.9|25
1657908000000|2022-07-15 18:00:00|10966.9|10964.9|10964.4|10962.4|10966.9|10964.9|10963.4|10961.4|9
1657908300000|2022-07-15 18:05:00|10963.9|10961.9|10965.4|10963.4|10965.4|10963.4|10963.9|10961.9|1
1657908600000|2022-07-15 18:10:00|10967.4|10965.4|10967.4|10965.4|10967.9|10965.9|10963.4|10961.4|19
1657908900000|2022-07-15 18:15:00|10967.9|10965.9|10970.9|10968.9|10971.4|10969.4|10967.4|10965.4|5
1657909200000|2022-07-15 18:20:00|10970.4|10968.4|10968.9|10966.9|10970.9|10968.9|10964.9|10962.9|13
1657909500000|2022-07-15 18:25:00|10968.4|10966.4|10969.9|10967.9|10970.4|10968.4|10965.4|10963.4|13
1657909800000|2022-07-15 18:30:00|10970.4|10968.4|10968.9|10966.9|10970.9|10968.9|10968.4|10966.4|20
1657910100000|2022-07-15 18:35:00|10968.4|10966.4|10968.9|10966.9|10969.4|10967.4|10965.9|10963.9|9
1657910400000|2022-07-15 18:40:00|10969.4|10967.4|10974.4|10972.4|10974.4|10972.4|10968.9|10966.9|8
1657910700000|2022-07-15 18:45:00|10974.9|10972.9|10974.4|10972.4|10975.9|10973.9|10974.4|10972.4|14
1657911000000|2022-07-15 18:50:00|10973.9|10971.9|10971.4|10969.4|10973.9|10971.9|10969.9|10967.9|18
1657911300000|2022-07-15 18:55:00|10971.9|10969.9|10967.9|10965.9|10971.9|10969.9|10966.9|10964.9|37
1657911600000|2022-07-15 19:00:00|10967.4|10965.4|10966.4|10964.4|10967.9|10965.9|10964.4|10962.4|10
1657911900000|2022-07-15 19:05:00|10966.9|10964.9|10969.4|10967.4|10969.9|10967.9|10964.9|10962.9|14
1657912200000|2022-07-15 19:10:00|10968.4|10966.4|10965.9|10963.9|10969.4|10967.4|10965.4|10963.4|28
1657912500000|2022-07-15 19:15:00|10965.4|10963.4|10964.9|10962.9|10967.4|10965.4|10964.4|10962.4|19
1657912800000|2022-07-15 19:20:00|10965.4|10963.4|10963.4|10961.4|10967.4|10965.4|10962.9|10960.9|18
1657913100000|2022-07-15 19:25:00|10962.9|10960.9|10962.9|10960.9|10963.9|10961.9|10961.4|10959.4|24
1657913400000|2022-07-15 19:30:00|10962.4|10960.4|10956.4|10954.4|10962.9|10960.9|10955.4|10953.4|26
1657913700000|2022-07-15 19:35:00|10956.9|10954.9|10956.9|10954.9|10958.9|10956.9|10954.4|10952.4|43
1657914000000|2022-07-15 19:40:00|10956.4|10954.4|10964.4|10962.4|10964.4|10962.4|10956.4|10954.4|29
1657914300000|2022-07-15 19:45:00|10963.9|10961.9|10958.9|10956.9|10966.4|10964.4|10958.4|10956.4|57
1657914600000|2022-07-15 19:50:00|10959.4|10957.4|10960.9|10958.9|10964.9|10962.9|10957.9|10955.9|90
1657914900000|2022-07-15 19:55:00|10961.4|10959.4|10975.8|10969.8|10979.6|10973.6|10960.9|10958.9|46
1657915200000|2022-07-15 20:00:00|10975.9|10969.9|10973.7|10967.7|10975.9|10969.9|10969.5|10963.5|0
1657915500000|2022-07-15 20:05:00|10973.9|10967.9|10974|10968|10974|10968|10972.1|10966.1|0
1657915800000|2022-07-15 20:10:00|10974.1|10968.1|10972.1|10966.1|10975.6|10969.6|10972.1|10966.1|0
1657916100000|2022-07-15 20:15:00|10972.2|10966.2|10975.2|10969.2|10975.6|10969.6|10972.1|10966.1|0
1657916400000|2022-07-15 20:20:00|10975.6|10969.6|10975.6|10969.6|10975.6|10969.6|10973.7|10967.7|0
1657916700000|2022-07-15 20:25:00|10975.2|10969.2|10975.6|10969.6|10975.8|10969.8|10975.2|10969.2|0
1657917000000|2022-07-15 20:30:00|10975.2|10969.2|10974|10968|10975.6|10969.6|10974|10968|0
1657917300000|2022-07-15 20:35:00|10974.1|10968.1|10975.2|10969.2|10975.2|10969.2|10974|10968|0
1657917600000|2022-07-15 20:40:00|10974.8|10968.8|10974.8|10968.8|10975.9|10969.9|10974.6|10968.6|0
1657917900000|2022-07-15 20:45:00|10975.2|10969.2|10974.4|10968.4|10975.2|10969.2|10974|10968|0
1657918200000|2022-07-15 20:50:00|10974.8|10968.8|10975.9|10969.9|10975.9|10969.9|10974.4|10968.4|0
1657918500000|2022-07-15 20:55:00|10975.8|10969.8|10975.9|10969.9|10978.2|10972.2|10974.8|10968.8|0
1657918800000|2022-07-15 21:00:00|10976|10970|10976|10970|10976|10970|10976|10970|0
1658095200000|2022-07-17 22:00:00|10988.9|10982.9|10985|10979|10990.3|10984.3|10984.8|10978.8|0
1658095500000|2022-07-17 22:05:00|10984.8|10978.8|10984|10978|10985|10979|10982.1|10976.1|0
1658095800000|2022-07-17 22:10:00|10984.4|10978.4|10984.4|10978.4|10984.8|10978.8|10983.3|10977.3|0
1658096100000|2022-07-17 22:15:00|10984.2|10978.2|10980.2|10974.2|10984.4|10978.4|10979.8|10973.8|0
1658096400000|2022-07-17 22:20:00|10980.4|10974.4|10982.1|10976.1|10982.9|10976.9|10978.7|10972.7|0
1658096700000|2022-07-17 22:25:00|10981.7|10975.7|10980.8|10974.8|10981.9|10975.9|10980.2|10974.2|0
1658097000000|2022-07-17 22:30:00|10980.6|10974.6|10982.9|10976.9|10983.1|10977.1|10980.6|10974.6|0
1658097300000|2022-07-17 22:35:00|10983.3|10977.3|10983.9|10977.9|10984.8|10978.8|10982.5|10976.5|0
1658097600000|2022-07-17 22:40:00|10984|10978|10985.4|10979.4|10986.1|10980.1|10982.5|10976.5|0
1658097900000|2022-07-17 22:45:00|10985.7|10979.7|10982.5|10976.5|10985.7|10979.7|10982.1|10976.1|0
1658098200000|2022-07-17 22:50:00|10982.7|10976.7|10982.7|10976.7|10982.9|10976.9|10980.6|10974.6|0
1658098500000|2022-07-17 22:55:00|10982.5|10976.5|10981.4|10975.4|10983.7|10977.7|10980.6|10974.6|0
1658098800000|2022-07-17 23:00:00|10981.2|10975.2|10980.4|10974.4|10982.5|10976.5|10980.4|10974.4|0
1658099100000|2022-07-17 23:05:00|10980.6|10974.6|10981|10975|10981.8|10975.8|10980.1|10974.1|0
1658099400000|2022-07-17 23:10:00|10981.4|10975.4|10983.3|10977.3|10984|10978|10981.4|10975.4|0
1658099700000|2022-07-17 23:15:00|10983.7|10977.7|10988.8|10982.8|10988.8|10982.8|10983.3|10977.3|0
1658100000000|2022-07-17 23:20:00|10988.6|10982.6|10989.2|10983.2|10989.2|10983.2|10986.9|10980.9|0
1658100300000|2022-07-17 23:25:00|10989|10983|10987.6|10981.6|10989.5|10983.5|10986.5|10980.5|0
1658100600000|2022-07-17 23:30:00|10987.3|10981.3|10987.1|10981.1|10990.3|10984.3|10986.1|10980.1|0
1658100900000|2022-07-17 23:35:00|10987.3|10981.3|10990.1|10984.1|10990.3|10984.3|10986.5|10980.5|0
1658101200000|2022-07-17 23:40:00|10989.9|10983.9|10987.6|10981.6|10990.7|10984.7|10986.9|10980.9|0
1658101500000|2022-07-17 23:45:00|10987.7|10981.7|10988.6|10982.6|10989.5|10983.5|10987.7|10981.7|0
1658101800000|2022-07-17 23:50:00|10989.2|10983.2|10987.3|10981.3|10989.4|10983.4|10987.1|10981.1|0
1658102100000|2022-07-17 23:55:00|10986.9|10980.9|10988|10982|10988.4|10982.4|10986.9|10980.9|0
1658102400000|2022-07-18 00:00:00|10987.8|10981.8|10989.2|10983.2|10989.2|10983.2|10986.5|10980.5|0
1658102700000|2022-07-18 00:05:00|10989.4|10983.4|10988.6|10982.6|10990.9|10984.9|10988.4|10982.4|0
1658103000000|2022-07-18 00:10:00|10988.8|10982.8|10983.5|10977.5|10989.5|10983.5|10982.9|10976.9|0
1658103300000|2022-07-18 00:15:00|10983.3|10977.3|10976.3|10970.3|10983.3|10977.3|10972.6|10966.6|0
1658103600000|2022-07-18 00:20:00|10976.4|10970.4|10976.4|10970.4|10976.4|10970.4|10972.6|10966.6|0
1658103900000|2022-07-18 00:25:00|10976.3|10970.3|10976.4|10970.4|10978.2|10972.2|10976.3|10970.3|0
1658104200000|2022-07-18 00:30:00|10978.2|10972.2|10972.6|10966.6|10980.1|10974.1|10972.6|10966.6|0
1658104500000|2022-07-18 00:35:00|10972.7|10966.7|10967|10961|10976.4|10970.4|10967|10961|0
1658104800000|2022-07-18 00:40:00|10968.8|10962.8|10967.8|10961.8|10970.7|10964.7|10965.1|10959.1|0
1658105100000|2022-07-18 00:45:00|10966.9|10960.9|10966.9|10960.9|10970.7|10964.7|10966.9|10960.9|0
1658105400000|2022-07-18 00:50:00|10968.8|10962.8|10965.1|10959.1|10968.8|10962.8|10965|10959|0
1658105700000|2022-07-18 00:55:00|10966.9|10960.9|10968.8|10962.8|10970.7|10964.7|10965.1|10959.1|0
1658106000000|2022-07-18 01:00:00|10970.7|10964.7|10972.6|10966.6|10972.6|10966.6|10968.8|10962.8|0
1658106300000|2022-07-18 01:05:00|10972.5|10966.5|10972.6|10966.6|10972.6|10966.6|10968.8|10962.8|0
1658106600000|2022-07-18 01:10:00|10972.5|10966.5|10976.2|10970.2|10976.2|10970.2|10972.5|10966.5|0
1658106900000|2022-07-18 01:15:00|10978.1|10972.1|10983.7|10977.7|10983.7|10977.7|10976.2|10970.2|0
1658107200000|2022-07-18 01:20:00|10981.9|10975.9|10987.5|10981.5|10987.5|10981.5|10980|10974|0
1658107500000|2022-07-18 01:25:00|10989.4|10983.4|10983.8|10977.8|10989.4|10983.4|10983.8|10977.8|0
1658107800000|2022-07-18 01:30:00|10983.7|10977.7|10982|10976|10983.7|10977.7|10978.2|10972.2|0
1658108100000|2022-07-18 01:35:00|10981.9|10975.9|10974.4|10968.4|10983.8|10977.8|10972.5|10966.5|0
1658108400000|2022-07-18 01:40:00|10972.6|10966.6|10974.5|10968.5|10976.3|10970.3|10972.6|10966.6|0
1658108700000|2022-07-18 01:45:00|10974.4|10968.4|10978.2|10972.2|10978.2|10972.2|10974.4|10968.4|0
1658109000000|2022-07-18 01:50:00|10980.1|10974.1|10981.9|10975.9|10983.8|10977.8|10980.1|10974.1|0
1658109300000|2022-07-18 01:55:00|10981|10975|10981.9|10975.9|10981.9|10975.9|10980|10974|0
1658109600000|2022-07-18 02:00:00|10982|10976|10983.7|10977.7|10983.8|10977.8|10981.9|10975.9|0
1658109900000|2022-07-18 02:05:00|10981.9|10975.9|10983.7|10977.7|10983.8|10977.8|10981.9|10975.9|0
1658110200000|2022-07-18 02:10:00|10985.6|10979.6|10981.9|10975.9|10985.6|10979.6|10981.9|10975.9|0
1658110500000|2022-07-18 02:15:00|10983.7|10977.7|10985.6|10979.6|10985.6|10979.6|10983.7|10977.7|0
1658110800000|2022-07-18 02:20:00|10984.7|10978.7|10983.7|10977.7|10985.6|10979.6|10983.7|10977.7|0
1658111100000|2022-07-18 02:25:00|10983.8|10977.8|10980|10974|10985.6|10979.6|10980|10974|0
1658111400000|2022-07-18 02:30:00|10980.9|10974.9|10983.7|10977.7|10985.6|10979.6|10980.9|10974.9|0
1658111700000|2022-07-18 02:35:00|10983.8|10977.8|10987.4|10981.4|10987.5|10981.5|10983.6|10977.6|0
1658112000000|2022-07-18 02:40:00|10985.6|10979.6|10987.5|10981.5|10989.3|10983.3|10985.6|10979.6|0
1658112300000|2022-07-18 02:45:00|10989.2|10983.2|10989.2|10983.2|10989.3|10983.3|10987.3|10981.3|0
1658112600000|2022-07-18 02:50:00|10989.3|10983.3|10989.2|10983.2|10989.3|10983.3|10988.3|10982.3|0
1658112900000|2022-07-18 02:55:00|10989.3|10983.3|10991.1|10985.1|10991.1|10985.1|10989.2|10983.2|0
1658113200000|2022-07-18 03:00:00|10993|10987|10994.8|10988.8|10994.9|10988.9|10993|10987|0
1658113500000|2022-07-18 03:05:00|10994.9|10988.9|10998.7|10992.7|11000.5|10994.5|10994.8|10988.8|0
1658113800000|2022-07-18 03:10:00|11000.5|10994.5|10998.7|10992.7|11002.4|10996.4|10998.6|10992.6|0
1658114100000|2022-07-18 03:15:00|10998.8|10992.8|11000.6|10994.6|11002.5|10996.5|10998.7|10992.7|0
1658114400000|2022-07-18 03:20:00|11001.5|10995.5|11004.4|10998.4|11004.4|10998.4|10998.7|10992.7|0
1658114700000|2022-07-18 03:25:00|11002.5|10996.5|11004.4|10998.4|11006.3|11000.3|11002.5|10996.5|0
1658115000000|2022-07-18 03:30:00|11004.3|10998.3|11007.8|11001.8|11008|11002|11004.3|10998.3|0
1658115300000|2022-07-18 03:35:00|11007.7|11001.7|11005.9|10999.9|11007.7|11001.7|11002.2|10996.2|0
1658115600000|2022-07-18 03:40:00|11006|11000|11002.2|10996.2|11006|11000|11000.4|10994.4|0
1658115900000|2022-07-18 03:45:00|11002.3|10996.3|11004|10998|11004.1|10998.1|11002.2|10996.2|0
1658116200000|2022-07-18 03:50:00|11002.2|10996.2|11007.7|11001.7|11007.8|11001.8|11002.2|10996.2|0
1658116500000|2022-07-18 03:55:00|11007.8|11001.8|11007.7|11001.7|11007.8|11001.8|11005.9|10999.9|0
1658116800000|2022-07-18 04:00:00|11009.6|11003.6|11007.8|11001.8|11009.6|11003.6|11007.7|11001.7|0
1658117100000|2022-07-18 04:05:00|11007.7|11001.7|11007.7|11001.7|11009.6|11003.6|11005.9|10999.9|0
1658117400000|2022-07-18 04:10:00|11007.8|11001.8|11005.9|10999.9|11007.8|11001.8|11005.9|10999.9|0
1658117700000|2022-07-18 04:15:00|11006.8|11000.8|11007.7|11001.7|11007.8|11001.8|11006.8|11000.8|0
1658118300000|2022-07-18 04:25:00|11007.6|11001.6|11007.7|11001.7|11007.7|11001.7|11005.8|10999.8|0
1658118600000|2022-07-18 04:30:00|11005.9|10999.9|11005.8|10999.8|11005.9|10999.9|11005.8|10999.8|0
1658118900000|2022-07-18 04:35:00|11005.9|10999.9|11011.4|11005.4|11011.4|11005.4|11005.9|10999.9|0
1658119200000|2022-07-18 04:40:00|11009.6|11003.6|11011.4|11005.4|11011.4|11005.4|11009.6|11003.6|0
1658119500000|2022-07-18 04:45:00|11011.5|11005.5|11009.6|11003.6|11011.5|11005.5|11009.6|11003.6|0
1658119800000|2022-07-18 04:50:00|11011.4|11005.4|11015.1|11009.1|11015.1|11009.1|11009.6|11003.6|0
1658120100000|2022-07-18 04:55:00|11013.3|11007.3|11017.5|11011.5|11017.6|11011.6|11013.3|11007.3|0
1658120400000|2022-07-18 05:00:00|11017.6|11011.6|11010.1|11004.1|11017.6|11011.6|11010.1|11004.1|0
1658120700000|2022-07-18 05:05:00|11011.9|11005.9|11010.1|11004.1|11012|11006|11010.1|11004.1|0
1658121000000|2022-07-18 05:10:00|11011.9|11005.9|11011.9|11005.9|11011.9|11005.9|11010|11004|0
1658121300000|2022-07-18 05:15:00|11012.8|11006.8|11010|11004|11013.7|11007.7|11010|11004|0
1658121600000|2022-07-18 05:20:00|11011.8|11005.8|11013.7|11007.7|11013.7|11007.7|11010|11004|0
1658121900000|2022-07-18 05:25:00|11013.8|11007.8|11017.5|11011.5|11017.5|11011.5|11013.7|11007.7|0
1658122200000|2022-07-18 05:30:00|11015.7|11009.7|11017.6|11011.6|11017.6|11011.6|11013.9|11007.9|0
1658122500000|2022-07-18 05:35:00|11015.7|11009.7|11017.7|11011.7|11019.6|11013.6|11015.7|11009.7|0
1658122800000|2022-07-18 05:40:00|11017.6|11011.6|11019.7|11013.7|11019.7|11013.7|11015.8|11009.8|0
1658123100000|2022-07-18 05:45:00|11021.5|11015.5|11023.6|11017.6|11023.7|11017.7|11019.7|11013.7|0
1658123400000|2022-07-18 05:50:00|11023.7|11017.7|11023.6|11017.6|11023.7|11017.7|11020|11014|0
1658124000000|2022-07-18 06:00:00|11030.9|11028.9|11025.4|11023.4|11044.4|11042.4|11018.9|11016.9|88
1658124300000|2022-07-18 06:05:00|11024.9|11022.9|11021.9|11019.9|11027.4|11025.4|11019.4|11017.4|46
1658124600000|2022-07-18 06:10:00|11022.4|11020.4|11009.9|11007.9|11022.4|11020.4|11008.4|11006.4|45
1658124900000|2022-07-18 06:15:00|11011.4|11009.4|11011.9|11009.9|11013.4|11011.4|11008.4|11006.4|47
1658125200000|2022-07-18 06:20:00|11012.4|11010.4|11007.9|11005.9|11013.9|11011.9|11005.9|11003.9|74
1658125500000|2022-07-18 06:25:00|11007.4|11005.4|11009.9|11007.9|11009.9|11007.9|11001.9|10999.9|45
1658125800000|2022-07-18 06:30:00|11009.4|11007.4|11010.9|11008.9|11011.4|11009.4|11004.4|11002.4|36
1658126100000|2022-07-18 06:35:00|11010.4|11008.4|11004.9|11002.9|11012.4|11010.4|11004.4|11002.4|32
1658126400000|2022-07-18 06:40:00|11004.4|11002.4|11010.9|11008.9|11011.9|11009.9|11002.9|11000.9|38
1658126700000|2022-07-18 06:45:00|11011.4|11009.4|11008.9|11006.9|11013.9|11011.9|11007.4|11005.4|26
1658127000000|2022-07-18 06:50:00|11008.4|11006.4|11011.9|11009.9|11014.4|11012.4|11003.9|11001.9|26
1658127300000|2022-07-18 06:55:00|11012.4|11010.4|11012.9|11010.9|11017.9|11015.9|11011.9|11009.9|45
1658127600000|2022-07-18 07:00:00|11009.9|11007.9|10997.4|10995.4|11010.9|11008.9|10991.9|10989.9|748
1658127900000|2022-07-18 07:05:00|10997.9|10995.9|11012.4|11010.4|11020.9|11018.9|10997.4|10995.4|460
1658128200000|2022-07-18 07:10:00|11013.9|11011.9|11032.4|11030.4|11032.4|11030.4|11010.9|11008.9|352
1658128500000|2022-07-18 07:15:00|11033.4|11031.4|11047.9|11045.9|11059.4|11057.4|11033.4|11031.4|428
1658128800000|2022-07-18 07:20:00|11048.9|11046.9|11044.9|11042.9|11054.4|11052.4|11039.4|11037.4|278
1658129100000|2022-07-18 07:25:00|11044.4|11042.4|11037.9|11035.9|11048.9|11046.9|11027.9|11025.9|195
1658129400000|2022-07-18 07:30:00|11037.4|11035.4|11057.4|11055.4|11063.9|11061.9|11035.9|11033.9|584
1658129700000|2022-07-18 07:35:00|11057.9|11055.9|11052.4|11050.4|11064.9|11062.9|11051.4|11049.4|317
1658130000000|2022-07-18 07:40:00|11052.7|11050.7|11061.7|11059.7|11063.2|11061.2|11049.2|11047.2|226
1658130300000|2022-07-18 07:45:00|11062.2|11060.2|11057.2|11055.2|11064.2|11062.2|11050.7|11048.7|179
1658130600000|2022-07-18 07:50:00|11058.2|11056.2|11043.2|11041.2|11059.7|11057.7|11039.7|11037.7|203
1658130900000|2022-07-18 07:55:00|11042.7|11040.7|11055.7|11053.7|11055.7|11053.7|11042.7|11040.7|167
1658131200000|2022-07-18 08:00:00|11056.2|11054.2|11058.2|11056.2|11061.7|11059.7|11047.7|11045.7|253
1658131500000|2022-07-18 08:05:00|11058.7|11056.7|11072.7|11070.7|11078.2|11076.2|11057.7|11055.7|367
1658131800000|2022-07-18 08:10:00|11073.2|11071.2|11079.2|11077.2|11080.2|11078.2|11069.7|11067.7|230
1658132100000|2022-07-18 08:15:00|11078.2|11076.2|11078.2|11076.2|11083.2|11081.2|11072.2|11070.2|378
1658132400000|2022-07-18 08:20:00|11077.7|11075.7|11091.2|11089.2|11091.2|11089.2|11076.7|11074.7|245
1658132700000|2022-07-18 08:25:00|11091.7|11089.7|11110.7|11108.7|11112.7|11110.7|11088.7|11086.7|555
1658133000000|2022-07-18 08:30:00|11111.2|11109.2|11107.7|11105.7|11114.2|11112.2|11098.7|11096.7|209
1658133300000|2022-07-18 08:35:00|11108.2|11106.2|11103.2|11101.2|11108.7|11106.7|11097.7|11095.7|192
1658133600000|2022-07-18 08:40:00|11103.7|11101.7|11099.7|11097.7|11109.7|11107.7|11098.7|11096.7|164
1658133900000|2022-07-18 08:45:00|11100.2|11098.2|11103.7|11101.7|11104.2|11102.2|11096.7|11094.7|121
1658134200000|2022-07-18 08:50:00|11103.2|11101.2|11104.7|11102.7|11107.2|11105.2|11100.2|11098.2|173
1658134500000|2022-07-18 08:55:00|11104.2|11102.2|11098.7|11096.7|11106.2|11104.2|11094.2|11092.2|305
1658134800000|2022-07-18 09:00:00|11099.2|11097.2|11095.7|11093.7|11103.2|11101.2|11094.7|11092.7|132
1658135100000|2022-07-18 09:05:00|11096.2|11094.2|11084.2|11082.2|11096.2|11094.2|11082.7|11080.7|183
1658135400000|2022-07-18 09:10:00|11084.7|11082.7|11092.2|11090.2|11096.2|11094.2|11084.2|11082.2|139
1658135700000|2022-07-18 09:15:00|11091.7|11089.7|11096.7|11094.7|11098.7|11096.7|11089.7|11087.7|88
1658136000000|2022-07-18 09:20:00|11097.2|11095.2|11103.2|11101.2|11103.7|11101.7|11096.7|11094.7|96
1658136300000|2022-07-18 09:25:00|11102.7|11100.7|11097.2|11095.2|11103.7|11101.7|11095.2|11093.2|94
1658136600000|2022-07-18 09:30:00|11097.7|11095.7|11094.7|11092.7|11101.2|11099.2|11090.7|11088.7|84
1658136900000|2022-07-18 09:35:00|11095.2|11093.2|11091.2|11089.2|11095.7|11093.7|11089.2|11087.2|161
1658137200000|2022-07-18 09:40:00|11091.7|11089.7|11098.2|11096.2|11099.7|11097.7|11090.7|11088.7|113
1658137500000|2022-07-18 09:45:00|11098.7|11096.7|11080.2|11078.2|11098.7|11096.7|11080.2|11078.2|124
1658137800000|2022-07-18 09:50:00|11079.7|11077.7|11080.2|11078.2|11083.2|11081.2|11078.2|11076.2|81
1658138100000|2022-07-18 09:55:00|11080.7|11078.7|11079.2|11077.2|11083.2|11081.2|11077.2|11075.2|52
1658138400000|2022-07-18 10:00:00|11078.2|11076.2|11075.7|11073.7|11083.2|11081.2|11075.7|11073.7|71
1658138700000|2022-07-18 10:05:00|11076.2|11074.2|11085.2|11083.2|11085.7|11083.7|11073.2|11071.2|87
1658139000000|2022-07-18 10:10:00|11085.7|11083.7|11088.7|11086.7|11088.7|11086.7|11083.2|11081.2|92
1658139300000|2022-07-18 10:15:00|11088.2|11086.2|11091.2|11089.2|11091.2|11089.2|11083.7|11081.7|43
1658139600000|2022-07-18 10:20:00|11091.7|11089.7|11088.2|11086.2|11095.2|11093.2|11085.2|11083.2|65
1658139900000|2022-07-18 10:25:00|11087.7|11085.7|11092.7|11090.7|11092.7|11090.7|11086.7|11084.7|48
1658140200000|2022-07-18 10:30:00|11093.2|11091.2|11093.2|11091.2|11096.2|11094.2|11091.7|11089.7|120
1658140500000|2022-07-18 10:35:00|11093.7|11091.7|11095.7|11093.7|11095.7|11093.7|11087.7|11085.7|90
1658140800000|2022-07-18 10:40:00|11096.2|11094.2|11094.7|11092.7|11098.7|11096.7|11092.7|11090.7|76
1658141100000|2022-07-18 10:45:00|11094.2|11092.2|11091.2|11089.2|11095.2|11093.2|11086.7|11084.7|67
1658141400000|2022-07-18 10:50:00|11091.7|11089.7|11094.2|11092.2|11095.2|11093.2|11091.2|11089.2|65
1658141700000|2022-07-18 10:55:00|11094.7|11092.7|11094.2|11092.2|11098.2|11096.2|11092.7|11090.7|70
1658142000000|2022-07-18 11:00:00|11094.7|11092.7|11094.7|11092.7|11099.2|11097.2|11092.2|11090.2|118
1658142300000|2022-07-18 11:05:00|11093.7|11091.7|11100.7|11098.7|11101.7|11099.7|11089.7|11087.7|166
1658142600000|2022-07-18 11:10:00|11101.2|11099.2|11104.7|11102.7|11108.2|11106.2|11101.2|11099.2|154
1658142900000|2022-07-18 11:15:00|11105.2|11103.2|11108.2|11106.2|11109.7|11107.7|11103.2|11101.2|75
1658143200000|2022-07-18 11:20:00|11108.7|11106.7|11111.7|11109.7|11112.2|11110.2|11106.7|11104.7|65
1658143500000|2022-07-18 11:25:00|11111.2|11109.2|11109.7|11107.7|11112.2|11110.2|11106.7|11104.7|100
1658143800000|2022-07-18 11:30:00|11110.7|11108.7|11111.2|11109.2|11112.2|11110.2|11107.7|11105.7|76
1658144100000|2022-07-18 11:35:00|11111.7|11109.7|11109.2|11107.2|11111.7|11109.7|11107.2|11105.2|124
1658144400000|2022-07-18 11:40:00|11107.6|11105.6|11107.6|11105.6|11108.1|11106.1|11102.1|11100.1|100
1658144700000|2022-07-18 11:45:00|11107.1|11105.1|11103.1|11101.1|11110.6|11108.6|11100.6|11098.6|84
1658145000000|2022-07-18 11:50:00|11103.6|11101.6|11103.6|11101.6|11108.1|11106.1|11102.6|11100.6|106
1658145300000|2022-07-18 11:55:00|11104.1|11102.1|11113.1|11111.1|11113.1|11111.1|11104.1|11102.1|72
1658145600000|2022-07-18 12:00:00|11115.1|11113.1|11108.1|11106.1|11116.6|11114.6|11107.1|11105.1|237
1658145900000|2022-07-18 12:05:00|11107.6|11105.6|11104.1|11102.1|11112.1|11110.1|11104.1|11102.1|144
1658146200000|2022-07-18 12:10:00|11105.1|11103.1|11098.6|11096.6|11105.1|11103.1|11097.6|11095.6|173
1658146500000|2022-07-18 12:15:00|11099.1|11097.1|11086.6|11084.6|11102.6|11100.6|11084.1|11082.1|250
1658146800000|2022-07-18 12:20:00|11086.1|11084.1|11084.6|11082.6|11091.6|11089.6|11080.6|11078.6|125
1658147100000|2022-07-18 12:25:00|11084.1|11082.1|11073.6|11071.6|11085.1|11083.1|11073.1|11071.1|133
1658147400000|2022-07-18 12:30:00|11073.1|11071.1|11086.6|11084.6|11086.6|11084.6|11072.1|11070.1|149
1658147700000|2022-07-18 12:35:00|11086.1|11084.1|11076.1|11074.1|11087.6|11085.6|11075.6|11073.6|80
1658148000000|2022-07-18 12:40:00|11075.6|11073.6|11084.6|11082.6|11085.1|11083.1|11071.1|11069.1|189
1658148300000|2022-07-18 12:45:00|11084.1|11082.1|11078.6|11076.6|11086.1|11084.1|11069.1|11067.1|211
1658148600000|2022-07-18 12:50:00|11078.1|11076.1|11067.6|11065.6|11079.6|11077.6|11067.1|11065.1|151
1658148900000|2022-07-18 12:55:00|11067.1|11065.1|11069.6|11067.6|11072.1|11070.1|11066.1|11064.1|128
1658149200000|2022-07-18 13:00:00|11070.1|11068.1|11069.6|11067.6|11077.1|11075.1|11067.6|11065.6|211
1658149500000|2022-07-18 13:05:00|11070.1|11068.1|11068.6|11066.6|11075.6|11073.6|11068.1|11066.1|143
1658149800000|2022-07-18 13:10:00|11068.1|11066.1|11070.1|11068.1|11071.1|11069.1|11064.6|11062.6|81
1658150100000|2022-07-18 13:15:00|11070.6|11068.6|11069.6|11067.6|11073.6|11071.6|11066.6|11064.6|75
1658150400000|2022-07-18 13:20:00|11069.1|11067.1|11069.1|11067.1|11071.1|11069.1|11064.1|11062.1|92
1658150700000|2022-07-18 13:25:00|11068.6|11066.6|11069.6|11067.6|11074.1|11072.1|11064.1|11062.1|156
1658151000000|2022-07-18 13:30:00|11069.1|11067.1|11067.1|11065.1|11076.1|11074.1|11066.1|11064.1|407
1658151300000|2022-07-18 13:35:00|11066.6|11064.6|11065.1|11063.1|11068.1|11066.1|11057.1|11055.1|291
1658151600000|2022-07-18 13:40:00|11065.6|11063.6|11072.6|11070.6|11073.6|11071.6|11059.1|11057.1|202
1658151900000|2022-07-18 13:45:00|11073.1|11071.1|11064.6|11062.6|11074.1|11072.1|11062.1|11060.1|230
1658152200000|2022-07-18 13:50:00|11065.1|11063.1|11058.1|11056.1|11065.1|11063.1|11053.6|11051.6|355
1658152500000|2022-07-18 13:55:00|11058.6|11056.6|11052.1|11050.1|11062.1|11060.1|11052.1|11050.1|184
1658152800000|2022-07-18 14:00:00|11052.6|11050.6|11055.1|11053.1|11060.1|11058.1|11051.1|11049.1|251
1658153100000|2022-07-18 14:05:00|11054.6|11052.6|11053.6|11051.6|11055.1|11053.1|11048.1|11046.1|299
1658153400000|2022-07-18 14:10:00|11054.5|11052.5|11048.5|11046.5|11054.5|11052.5|11041|11039|271
1658153700000|2022-07-18 14:15:00|11049|11047|11040.5|11038.5|11053|11051|11039|11037|125
1658154000000|2022-07-18 14:20:00|11040|11038|11039.5|11037.5|11045|11043|11038.5|11036.5|167
1658154300000|2022-07-18 14:25:00|11039|11037|11040|11038|11043|11041|11034|11032|169
1658154600000|2022-07-18 14:30:00|11039.5|11037.5|11040.5|11038.5|11043|11041|11034|11032|340
1658154900000|2022-07-18 14:35:00|11041|11039|11032.5|11030.5|11042|11040|11031|11029|410
1658155200000|2022-07-18 14:40:00|11032|11030|11034|11032|11042|11040|11032|11030|172
1658155500000|2022-07-18 14:45:00|11033.5|11031.5|11018.5|11016.5|11033.5|11031.5|11016|11014|265
1658155800000|2022-07-18 14:50:00|11018|11016|11027|11025|11028|11026|11018|11016|181
1658156100000|2022-07-18 14:55:00|11026.5|11024.5|11030|11028|11030|11028|11022.5|11020.5|307
1658156400000|2022-07-18 15:00:00|11029.5|11027.5|11024.5|11022.5|11033|11031|11020|11018|522
1658156700000|2022-07-18 15:05:00|11025|11023|11016|11014|11025|11023|11012|11010|724
1658157000000|2022-07-18 15:10:00|11016.5|11014.5|11016|11014|11019|11017|11013|11011|251
1658157300000|2022-07-18 15:15:00|11016.5|11014.5|11016|11014|11019|11017|11009|11007|400
1658157600000|2022-07-18 15:20:00|11015.5|11013.5|11015.5|11013.5|11023.5|11021.5|11013.5|11011.5|411
1658157900000|2022-07-18 15:25:00|11015|11013|11009.5|11007.5|11018|11016|11004.5|11002.5|1542
1658158200000|2022-07-18 15:30:00|11009|11007|11025|11023|11028|11026|11008|11006|686
1658158500000|2022-07-18 15:35:00|11025.5|11023.5|11028.5|11026.5|11030|11028|11024|11022|151
1658158800000|2022-07-18 15:40:00|11029|11027|11038.5|11036.5|11040.5|11038.5|11028.5|11026.5|146
1658159100000|2022-07-18 15:45:00|11038|11036|11027|11025|11038.5|11036.5|11026.5|11024.5|142
1658159400000|2022-07-18 15:50:00|11027.5|11025.5|11024|11022|11028.5|11026.5|11023.5|11021.5|21
1658159700000|2022-07-18 15:55:00|11024.5|11022.5|11023.5|11021.5|11026|11024|11022|11020|30
1658160000000|2022-07-18 16:00:00|11024|11022|11018.5|11016.5|11024.5|11022.5|11017.5|11015.5|104
1658160300000|2022-07-18 16:05:00|11018|11016|11017.5|11015.5|11022.5|11020.5|11016.5|11014.5|34
1658160600000|2022-07-18 16:10:00|11018|11016|11020.5|11018.5|11023.5|11021.5|11017.5|11015.5|12
1658160900000|2022-07-18 16:15:00|11020|11018|11020.5|11018.5|11022|11020|11017.5|11015.5|100
1658161200000|2022-07-18 16:20:00|11020|11018|11020.5|11018.5|11022.5|11020.5|11019.5|11017.5|7
1658161500000|2022-07-18 16:25:00|11020|11018|11014|11012|11020.5|11018.5|11013.5|11011.5|18
1658161800000|2022-07-18 16:30:00|11014.5|11012.5|11015.5|11013.5|11017.5|11015.5|11013.5|11011.5|17
1658162100000|2022-07-18 16:35:00|11016|11014|11017.5|11015.5|11019.5|11017.5|11015|11013|3
1658162400000|2022-07-18 16:40:00|11018|11016|11015|11013|11018.5|11016.5|11015|11013|8
1658162700000|2022-07-18 16:45:00|11014.5|11012.5|11012|11010|11016|11014|11011.5|11009.5|36
1658163000000|2022-07-18 16:50:00|11012.5|11010.5|11010|11008|11013.5|11011.5|11009|11007|36
1658163300000|2022-07-18 16:55:00|11010.5|11008.5|11003.5|11001.5|11010.5|11008.5|11003|11001|83
1658163600000|2022-07-18 17:00:00|11003|11001|11001|10999|11003.5|11001.5|11000|10998|47
1658163900000|2022-07-18 17:05:00|11002|11000|10999.5|10997.5|11003.5|11001.5|10999|10997|32
1658164200000|2022-07-18 17:10:00|10999|10997|10999|10997|11000|10998|10997|10995|24
1658164500000|2022-07-18 17:15:00|10998.5|10996.5|10990.5|10988.5|10999|10997|10990.5|10988.5|52
1658164800000|2022-07-18 17:20:00|10991|10989|10991|10989|10993|10991|10988|10986|40
1658165100000|2022-07-18 17:25:00|10991.5|10989.5|10994.5|10992.5|10994.5|10992.5|10990.5|10988.5|23
1658165400000|2022-07-18 17:30:00|10994|10992|10984.5|10982.5|10995|10993|10984.5|10982.5|23
1658165700000|2022-07-18 17:35:00|10982.5|10980.5|10981|10979|10985.5|10983.5|10977.5|10975.5|24
1658166000000|2022-07-18 17:40:00|10980.5|10978.5|10978.5|10976.5|10982.5|10980.5|10976|10974|21
1658166300000|2022-07-18 17:45:00|10978|10976|10975.5|10973.5|10983|10981|10974|10972|39
1658166600000|2022-07-18 17:50:00|10975|10973|10976.5|10974.5|10978|10976|10973.5|10971.5|26
1658166900000|2022-07-18 17:55:00|10977|10975|10960.5|10958.5|10977|10975|10959|10957|43
1658167200000|2022-07-18 18:00:00|10960|10958|10962|10960|10964|10962|10957.5|10955.5|23
1658167500000|2022-07-18 18:05:00|10962.5|10960.5|10958.5|10956.5|10964|10962|10958.5|10956.5|19
1658167800000|2022-07-18 18:10:00|10959|10957|10961|10959|10963|10961|10956.5|10954.5|23
1658168100000|2022-07-18 18:15:00|10960.5|10958.5|10966.5|10964.5|10969|10967|10960.5|10958.5|28
1658168400000|2022-07-18 18:20:00|10966|10964|10961.5|10959.5|10968.5|10966.5|10961|10959|9
1658168700000|2022-07-18 18:25:00|10962.5|10960.5|10954.5|10952.5|10962.5|10960.5|10953.5|10951.5|50
1658169000000|2022-07-18 18:30:00|10955|10953|10959|10957|10959|10957|10953.5|10951.5|6
1658169300000|2022-07-18 18:35:00|10958.5|10956.5|10965.5|10963.5|10969.5|10967.5|10958|10956|33
1658169600000|2022-07-18 18:40:00|10965|10963|10953.5|10951.5|10967.5|10965.5|10952|10950|25
1658169900000|2022-07-18 18:45:00|10953|10951|10953|10951|10956|10954|10949.5|10947.5|23
1658170200000|2022-07-18 18:50:00|10953.5|10951.5|10949|10947|10954.5|10952.5|10945|10943|31
1658170500000|2022-07-18 18:55:00|10948.5|10946.5|10945.5|10943.5|10949|10947|10945|10943|23
1658170800000|2022-07-18 19:00:00|10945|10943|10943.5|10941.5|10947|10945|10940.5|10938.5|39
1658171100000|2022-07-18 19:05:00|10944|10942|10948.5|10946.5|10949|10947|10943.5|10941.5|13
1658171400000|2022-07-18 19:10:00|10949|10947|10943.5|10941.5|10950|10948|10940|10938|44
1658171700000|2022-07-18 19:15:00|10943|10941|10946|10944|10948.5|10946.5|10943|10941|24
1658172000000|2022-07-18 19:20:00|10948|10946|10940.5|10938.5|10948|10946|10940|10938|39
1658172300000|2022-07-18 19:25:00|10941|10939|10931.5|10929.5|10941|10939|10931.5|10929.5|49
1658172600000|2022-07-18 19:30:00|10932|10930|10921|10919|10932|10930|10921|10919|57
1658172900000|2022-07-18 19:35:00|10921.5|10919.5|10910.5|10908.5|10925|10923|10910|10908|78
1658173200000|2022-07-18 19:40:00|10910|10908|10910.5|10908.5|10916|10914|10908|10906|50
1658173500000|2022-07-18 19:45:00|10909.5|10907.5|10903|10901|10910.5|10908.5|10903|10901|58
1658173800000|2022-07-18 19:50:00|10902.5|10900.5|10920|10918|10920|10918|10902|10900|62
1658174100000|2022-07-18 19:55:00|10919.5|10917.5|10925|10919|10926|10924|10913.5|10911.5|45
1658174400000|2022-07-18 20:00:00|10926.1|10920.1|10925.4|10919.4|10933.5|10927.5|10923.5|10917.5|0
1658174700000|2022-07-18 20:05:00|10925.7|10919.7|10930.7|10924.7|10931.8|10925.8|10925.4|10919.4|0
1658175000000|2022-07-18 20:10:00|10930.5|10924.5|10931.1|10925.1|10933.4|10927.4|10929.6|10923.6|0
1658175300000|2022-07-18 20:15:00|10930.7|10924.7|10932.2|10926.2|10932.6|10926.6|10929.9|10923.9|0
1658175600000|2022-07-18 20:20:00|10932|10926|10932.2|10926.2|10933.7|10927.7|10931.5|10925.5|0
1658175900000|2022-07-18 20:25:00|10932.6|10926.6|10931.8|10925.8|10933|10927|10931.5|10925.5|0
1658176200000|2022-07-18 20:30:00|10931.5|10925.5|10931.6|10925.6|10932.2|10926.2|10931.1|10925.1|0
1658176500000|2022-07-18 20:35:00|10931.7|10925.7|10932|10926|10933|10927|10931.5|10925.5|0
1658176800000|2022-07-18 20:40:00|10931.8|10925.8|10931.6|10925.6|10932.7|10926.7|10931.2|10925.2|0
1658177100000|2022-07-18 20:45:00|10932|10926|10930.8|10924.8|10932|10926|10930.4|10924.4|0
1658177400000|2022-07-18 20:50:00|10931.2|10925.2|10933.1|10927.1|10933.1|10927.1|10930.8|10924.8|0
1658177700000|2022-07-18 20:55:00|10933.5|10927.5|10932.3|10926.3|10933.5|10927.5|10931.2|10925.2|0
1658178000000|2022-07-18 21:00:00|10931.6|10925.6|10931.8|10925.8|10932|10926|10930.3|10924.3|0
1658178300000|2022-07-18 21:05:00|10932|10926|10932.4|10926.4|10932.8|10926.8|10932|10926|0
1658178600000|2022-07-18 21:10:00|10932.6|10926.6|10931.6|10925.6|10932.6|10926.6|10931.6|10925.6|0
1658178900000|2022-07-18 21:15:00|10931.4|10925.4|10929.9|10923.9|10931.4|10925.4|10929.9|10923.9|0
1658179200000|2022-07-18 21:20:00|10930.1|10924.1|10932.6|10926.6|10932.9|10926.9|10930.1|10924.1|0
1658179500000|2022-07-18 21:25:00|10932.9|10926.9|10932.5|10926.5|10933.1|10927.1|10932.2|10926.2|0
1658179800000|2022-07-18 21:30:00|10932.7|10926.7|10932.9|10926.9|10932.9|10926.9|10932.5|10926.5|0
1658180100000|2022-07-18 21:35:00|10932.5|10926.5|10932.5|10926.5|10932.5|10926.5|10932.1|10926.1|0
1658180400000|2022-07-18 21:40:00|10932.1|10926.1|10932.5|10926.5|10932.5|10926.5|10932.1|10926.1|0
1658180700000|2022-07-18 21:45:00|10932.7|10926.7|10932.9|10926.9|10932.9|10926.9|10932.3|10926.3|0
1658181000000|2022-07-18 21:50:00|10933.1|10927.1|10932.9|10926.9|10933.1|10927.1|10932.7|10926.7|0
1658181300000|2022-07-18 21:55:00|10933.1|10927.1|10932.9|10926.9|10933.4|10927.4|10932.3|10926.3|0
1658181600000|2022-07-18 22:00:00|10932.8|10926.8|10929.9|10923.9|10932.8|10926.8|10929.3|10923.3|0
1658181900000|2022-07-18 22:05:00|10930.2|10924.2|10930.2|10924.2|10930.2|10924.2|10928.9|10922.9|0
1658182200000|2022-07-18 22:10:00|10930.6|10924.6|10929.7|10923.7|10932.5|10926.5|10929.3|10923.3|0
1658182500000|2022-07-18 22:15:00|10930.2|10924.2|10931|10925|10931|10925|10927.4|10921.4|0
1658182800000|2022-07-18 22:20:00|10931.7|10925.7|10933.3|10927.3|10934.4|10928.4|10931|10925|0
1658183100000|2022-07-18 22:25:00|10933.4|10927.4|10932.1|10926.1|10933.6|10927.6|10931.7|10925.7|0
1658183400000|2022-07-18 22:30:00|10932.5|10926.5|10932.1|10926.1|10932.5|10926.5|10931.4|10925.4|0
1658183700000|2022-07-18 22:35:00|10932.5|10926.5|10937|10931|10937.8|10931.8|10932.5|10926.5|0
1658184000000|2022-07-18 22:40:00|10937.2|10931.2|10937.4|10931.4|10937.4|10931.4|10936.3|10930.3|0
1658184300000|2022-07-18 22:45:00|10937.2|10931.2|10936.3|10930.3|10937.4|10931.4|10935.1|10929.1|0
1658184600000|2022-07-18 22:50:00|10936.5|10930.5|10936.1|10930.1|10937|10931|10935.9|10929.9|0
1658184900000|2022-07-18 22:55:00|10936.3|10930.3|10934.8|10928.8|10936.5|10930.5|10934.4|10928.4|0
1658185200000|2022-07-18 23:00:00|10934.4|10928.4|10932.1|10926.1|10935.9|10929.9|10932.1|10926.1|0
1658185500000|2022-07-18 23:05:00|10931.7|10925.7|10932.1|10926.1|10932.1|10926.1|10929.7|10923.7|0
1658185800000|2022-07-18 23:10:00|10932.5|10926.5|10931.7|10925.7|10933.1|10927.1|10931|10925|0
1658186100000|2022-07-18 23:15:00|10931.8|10925.8|10933.3|10927.3|10934.2|10928.2|10931.8|10925.8|0
1658186400000|2022-07-18 23:20:00|10933.4|10927.4|10934|10928|10934|10928|10932.7|10926.7|0
1658186700000|2022-07-18 23:25:00|10933.6|10927.6|10934.4|10928.4|10935.9|10929.9|10933.6|10927.6|0
1658187000000|2022-07-18 23:30:00|10934.8|10928.8|10936.3|10930.3|10936.7|10930.7|10934.4|10928.4|0
1658187300000|2022-07-18 23:35:00|10935.9|10929.9|10939.7|10933.7|10940.6|10934.6|10935.7|10929.7|0
1658187600000|2022-07-18 23:40:00|10939.3|10933.3|10940.8|10934.8|10941|10935|10937|10931|0
1658187900000|2022-07-18 23:45:00|10940.4|10934.4|10936.3|10930.3|10940.6|10934.6|10935.9|10929.9|0
1658188200000|2022-07-18 23:50:00|10935.9|10929.9|10941|10935|10941|10935|10935.5|10929.5|0
1658188500000|2022-07-18 23:55:00|10940.8|10934.8|10942.1|10936.1|10943.1|10937.1|10940.6|10934.6|0
1658188800000|2022-07-19 00:00:00|10942.2|10936.2|10937.4|10931.4|10944|10938|10936.7|10930.7|0
1658189100000|2022-07-19 00:05:00|10937|10931|10935.1|10929.1|10937|10931|10932.5|10926.5|0
1658189400000|2022-07-19 00:10:00|10935.2|10929.2|10935.9|10929.9|10937|10931|10934.6|10928.6|0
1658189700000|2022-07-19 00:15:00|10935.7|10929.7|10929.1|10923.1|10936.5|10930.5|10927.3|10921.3|0
1658190000000|2022-07-19 00:20:00|10929.2|10923.2|10931|10925|10931|10925|10927.3|10921.3|0
1658190300000|2022-07-19 00:25:00|10932.8|10926.8|10931|10925|10932.8|10926.8|10929.1|10923.1|0
1658190600000|2022-07-19 00:30:00|10929.2|10923.2|10921.7|10915.7|10929.2|10923.2|10919.9|10913.9|0
1658190900000|2022-07-19 00:35:00|10923.5|10917.5|10921.7|10915.7|10923.6|10917.6|10918|10912|0
1658191200000|2022-07-19 00:40:00|10919.8|10913.8|10925.4|10919.4|10925.4|10919.4|10919.8|10913.8|0
1658191500000|2022-07-19 00:45:00|10923.6|10917.6|10919.9|10913.9|10925.4|10919.4|10919.9|10913.9|0
1658191800000|2022-07-19 00:50:00|10920.8|10914.8|10925.5|10919.5|10925.5|10919.5|10919.9|10913.9|0
1658192100000|2022-07-19 00:55:00|10925.4|10919.4|10927.3|10921.3|10927.3|10921.3|10924.5|10918.5|0
1658192400000|2022-07-19 01:00:00|10927.2|10921.2|10931|10925|10931|10925|10923.6|10917.6|0
1658192700000|2022-07-19 01:05:00|10932.9|10926.9|10931|10925|10932.9|10926.9|10929.1|10923.1|0
1658193000000|2022-07-19 01:10:00|10932.8|10926.8|10932.8|10926.8|10934.7|10928.7|10931|10925|0
1658193300000|2022-07-19 01:15:00|10931|10925|10931|10925|10932.8|10926.8|10929.1|10923.1|0
1658193600000|2022-07-19 01:20:00|10931.9|10925.9|10936.5|10930.5|10936.5|10930.5|10931|10925|0
1658193900000|2022-07-19 01:25:00|10934.7|10928.7|10936.6|10930.6|10938.4|10932.4|10932.8|10926.8|0
1658194200000|2022-07-19 01:30:00|10936.5|10930.5|10940.3|10934.3|10942.1|10936.1|10934.7|10928.7|0
1658194500000|2022-07-19 01:35:00|10938.4|10932.4|10936.6|10930.6|10939.4|10933.4|10936.6|10930.6|0
1658194800000|2022-07-19 01:40:00|10938.4|10932.4|10936.6|10930.6|10938.5|10932.5|10936.6|10930.6|0
1658195100000|2022-07-19 01:45:00|10935.6|10929.6|10940.3|10934.3|10940.3|10934.3|10932.8|10926.8|0
1658195400000|2022-07-19 01:50:00|10938.4|10932.4|10938.4|10932.4|10940.3|10934.3|10936.6|10930.6|0
1658195700000|2022-07-19 01:55:00|10938.5|10932.5|10929.1|10923.1|10938.5|10932.5|10929.1|10923.1|0
1658196000000|2022-07-19 02:00:00|10931|10925|10932.9|10926.9|10934.7|10928.7|10929.1|10923.1|0
1658196300000|2022-07-19 02:05:00|10931|10925|10938.5|10932.5|10939.4|10933.4|10931|10925|0
1658196600000|2022-07-19 02:10:00|10936.6|10930.6|10938.5|10932.5|10938.5|10932.5|10934.8|10928.8|0
1658196900000|2022-07-19 02:15:00|10936.7|10930.7|10935.7|10929.7|10942.3|10936.3|10934.8|10928.8|0
1658197200000|2022-07-19 02:20:00|10936.6|10930.6|10934.8|10928.8|10938.5|10932.5|10934.8|10928.8|0
1658197500000|2022-07-19 02:25:00|10936.7|10930.7|10938.5|10932.5|10938.5|10932.5|10934.8|10928.8|0
1658197800000|2022-07-19 02:30:00|10936.7|10930.7|10938.5|10932.5|10938.5|10932.5|10936.6|10930.6|0
1658198100000|2022-07-19 02:35:00|10936.7|10930.7|10940.4|10934.4|10940.4|10934.4|10935.7|10929.7|0
1658198400000|2022-07-19 02:40:00|10939.4|10933.4|10936.6|10930.6|10940.4|10934.4|10936.6|10930.6|0
1658198700000|2022-07-19 02:45:00|10934.8|10928.8|10934.8|10928.8|10936.7|10930.7|10934.8|10928.8|0
1658199000000|2022-07-19 02:50:00|10935.8|10929.8|10933|10927|10936.7|10930.7|10933|10927|0
1658199300000|2022-07-19 02:55:00|10933.9|10927.9|10933|10927|10934.9|10928.9|10933|10927|0
1658199600000|2022-07-19 03:00:00|10933.1|10927.1|10934|10928|10934.9|10928.9|10933|10927|0
1658199900000|2022-07-19 03:05:00|10934.9|10928.9|10935|10929|10935|10929|10933.1|10927.1|0
1658200200000|2022-07-19 03:10:00|10934.9|10928.9|10933.1|10927.1|10935|10929|10933.1|10927.1|0
1658200500000|2022-07-19 03:15:00|10933|10927|10934|10928|10934.9|10928.9|10933|10927|0
1658200800000|2022-07-19 03:20:00|10934.9|10928.9|10933.1|10927.1|10934.9|10928.9|10931.2|10925.2|0
1658201100000|2022-07-19 03:25:00|10934|10928|10933|10927|10934|10928|10931.2|10925.2|0
1658201400000|2022-07-19 03:30:00|10932.1|10926.1|10927.4|10921.4|10933|10927|10927.4|10921.4|0
1658201700000|2022-07-19 03:35:00|10925.6|10919.6|10923.7|10917.7|10925.6|10919.6|10923.7|10917.7|0
1658202000000|2022-07-19 03:40:00|10923.6|10917.6|10922.7|10916.7|10923.7|10917.7|10921.8|10915.8|0
1658202300000|2022-07-19 03:45:00|10923.6|10917.6|10923.7|10917.7|10923.7|10917.7|10921.8|10915.8|0
1658202600000|2022-07-19 03:50:00|10923.6|10917.6|10922.6|10916.6|10924.4|10918.4|10921.8|10915.8|0
1658202900000|2022-07-19 03:55:00|10923.5|10917.5|10926.3|10920.3|10926.3|10920.3|10922.5|10916.5|0
1658203200000|2022-07-19 04:00:00|10925.4|10919.4|10924.4|10918.4|10925.4|10919.4|10924.4|10918.4|0
1658203500000|2022-07-19 04:05:00|10924.5|10918.5|10924.4|10918.4|10924.5|10918.5|10924.4|10918.4|0
1658203800000|2022-07-19 04:10:00|10924.5|10918.5|10924.5|10918.5|10924.5|10918.5|10924.4|10918.4|0
1658204100000|2022-07-19 04:15:00|10925.4|10919.4|10924.5|10918.5|10926.3|10920.3|10924.5|10918.5|0
1658204400000|2022-07-19 04:20:00|10925.4|10919.4|10922.5|10916.5|10926.3|10920.3|10922.5|10916.5|0
1658204700000|2022-07-19 04:25:00|10923.4|10917.4|10926.2|10920.2|10926.2|10920.2|10922.5|10916.5|0
1658205000000|2022-07-19 04:30:00|10924.4|10918.4|10926.2|10920.2|10926.2|10920.2|10922.5|10916.5|0
1658205300000|2022-07-19 04:35:00|10924.4|10918.4|10926.3|10920.3|10926.3|10920.3|10924.4|10918.4|0
1658205600000|2022-07-19 04:40:00|10924.4|10918.4|10924.4|10918.4|10926.3|10920.3|10924.4|10918.4|0
1658205900000|2022-07-19 04:45:00|10924.5|10918.5|10926.3|10920.3|10926.3|10920.3|10924.5|10918.5|0
1658206200000|2022-07-19 04:50:00|10924.4|10918.4|10922.5|10916.5|10926.3|10920.3|10922.5|10916.5|0
1658206500000|2022-07-19 04:55:00|10922.6|10916.6|10920.6|10914.6|10924.4|10918.4|10918.8|10912.8|0
1658206800000|2022-07-19 05:00:00|10920.7|10914.7|10918.7|10912.7|10920.7|10914.7|10916.8|10910.8|0
1658207100000|2022-07-19 05:05:00|10919.6|10913.6|10922.4|10916.4|10922.4|10916.4|10918.6|10912.6|0
1658207400000|2022-07-19 05:10:00|10922.5|10916.5|10924.5|10918.5|10926.3|10920.3|10922.4|10916.4|0
1658207700000|2022-07-19 05:15:00|10923.6|10917.6|10924.5|10918.5|10924.5|10918.5|10923.6|10917.6|0
1658208000000|2022-07-19 05:20:00|10922.7|10916.7|10922.7|10916.7|10922.7|10916.7|10922.6|10916.6|0
1658208300000|2022-07-19 05:25:00|10924.5|10918.5|10924.5|10918.5|10928.3|10922.3|10924.5|10918.5|0
1658208600000|2022-07-19 05:30:00|10925.4|10919.4|10933.7|10927.7|10933.7|10927.7|10924.4|10918.4|0
1658208900000|2022-07-19 05:35:00|10935.6|10929.6|10933.7|10927.7|10935.6|10929.6|10933.7|10927.7|0
1658209200000|2022-07-19 05:40:00|10934.7|10928.7|10933.7|10927.7|10934.7|10928.7|10933.7|10927.7|0
1658209500000|2022-07-19 05:45:00|10933.8|10927.8|10935.5|10929.5|10935.6|10929.6|10931.9|10925.9|0
1658209800000|2022-07-19 05:50:00|10935.6|10929.6|10935.7|10929.7|10937.5|10931.5|10933.8|10927.8|0
1658210100000|2022-07-19 05:55:00|10935.6|10929.6|10933.7|10927.7|10935.7|10929.7|10933.7|10927.7|0
1658210400000|2022-07-19 06:00:00|10960.5|10958.5|10962.5|10960.5|10972.5|10970.5|10954.5|10952.5|99
1658210700000|2022-07-19 06:05:00|10962|10960|10963.5|10961.5|10967.5|10965.5|10962|10960|18
1658211000000|2022-07-19 06:10:00|10962.5|10960.5|10965|10963|10972.5|10970.5|10961.5|10959.5|42
1658211300000|2022-07-19 06:15:00|10964.5|10962.5|10957|10955|10966|10964|10956.5|10954.5|26
1658211600000|2022-07-19 06:20:00|10956.5|10954.5|10943|10941|10957.5|10955.5|10939.5|10937.5|53
1658211900000|2022-07-19 06:25:00|10943.5|10941.5|10941|10939|10943.5|10941.5|10940|10938|16
1658212200000|2022-07-19 06:30:00|10940.5|10938.5|10938|10936|10946.5|10944.5|10935.5|10933.5|60
1658212500000|2022-07-19 06:35:00|10937.5|10935.5|10938|10936|10938.5|10936.5|10935.5|10933.5|21
1658212800000|2022-07-19 06:40:00|10938.5|10936.5|10933|10931|10940.5|10938.5|10932|10930|23
1658213100000|2022-07-19 06:45:00|10933.5|10931.5|10938.5|10936.5|10949|10947|10933|10931|58
1658213400000|2022-07-19 06:50:00|10937.5|10935.5|10939|10937|10942.5|10940.5|10933.5|10931.5|15
1658213700000|2022-07-19 06:55:00|10938.5|10936.5|10938.5|10936.5|10941.5|10939.5|10934.5|10932.5|58
1658214000000|2022-07-19 07:00:00|10940|10938|10972.5|10970.5|10980.5|10978.5|10936.5|10934.5|1003
1658214300000|2022-07-19 07:05:00|10973.5|10971.5|10964.5|10962.5|10984|10982|10961.5|10959.5|454
1658214600000|2022-07-19 07:10:00|10964|10962|10962.5|10960.5|10970.5|10968.5|10955.5|10953.5|427
1658214900000|2022-07-19 07:15:00|10963|10961|10959|10957|10980.5|10978.5|10956.5|10954.5|412
1658215200000|2022-07-19 07:20:00|10959.5|10957.5|10962.5|10960.5|10968|10966|10954|10952|265
1658215500000|2022-07-19 07:25:00|10962|10960|10980.5|10978.5|10990|10988|10962|10960|888
1658215800000|2022-07-19 07:30:00|10980|10978|10949.5|10947.5|10981|10979|10946.5|10944.5|462
1658216100000|2022-07-19 07:35:00|10950|10948|10972.5|10970.5|10973|10971|10946.5|10944.5|348
1658216400000|2022-07-19 07:40:00|10972.2|10970.2|10952.2|10950.2|10976.2|10974.2|10951.7|10949.7|303
1658216700000|2022-07-19 07:45:00|10951.7|10949.7|10975.2|10973.2|10979.7|10977.7|10951.2|10949.2|319
1658217000000|2022-07-19 07:50:00|10975.7|10973.7|10955.2|10953.2|10976.2|10974.2|10953.7|10951.7|295
1658217300000|2022-07-19 07:55:00|10954.7|10952.7|10952.2|10950.2|10958.2|10956.2|10937.7|10935.7|327
1658217600000|2022-07-19 08:00:00|10952.7|10950.7|10957.7|10955.7|10966.2|10964.2|10947.7|10945.7|252
1658217900000|2022-07-19 08:05:00|10957.2|10955.2|10968.7|10966.7|10969.2|10967.2|10947.2|10945.2|167
1658218200000|2022-07-19 08:10:00|10969.2|10967.2|10959.7|10957.7|10969.2|10967.2|10951.7|10949.7|138
1658218500000|2022-07-19 08:15:00|10960.2|10958.2|10967.2|10965.2|10969.7|10967.7|10954.7|10952.7|129
1658218800000|2022-07-19 08:20:00|10967.7|10965.7|10974.2|10972.2|10974.7|10972.7|10964.7|10962.7|113
1658219100000|2022-07-19 08:25:00|10974.7|10972.7|10965.2|10963.2|10978.7|10976.7|10965.2|10963.2|155
1658219400000|2022-07-19 08:30:00|10964.2|10962.2|10979.2|10977.2|10979.7|10977.7|10962.2|10960.2|128
1658219700000|2022-07-19 08:35:00|10979.7|10977.7|10977.2|10975.2|10987.7|10985.7|10976.7|10974.7|89
1658220000000|2022-07-19 08:40:00|10977.7|10975.7|10982.2|10980.2|10987.2|10985.2|10976.7|10974.7|67
1658220300000|2022-07-19 08:45:00|10982.7|10980.7|10982.2|10980.2|10983.7|10981.7|10973.2|10971.2|140
1658220600000|2022-07-19 08:50:00|10981.7|10979.7|10983.7|10981.7|10984.7|10982.7|10977.2|10975.2|84
1658220900000|2022-07-19 08:55:00|10984.2|10982.2|10994.2|10992.2|10996.7|10994.7|10983.2|10981.2|165
1658221200000|2022-07-19 09:00:00|10993.7|10991.7|11000.2|10998.2|11007.7|11005.7|10991.7|10989.7|165
1658221500000|2022-07-19 09:05:00|10999.7|10997.7|11010.7|11008.7|11018.7|11016.7|10998.2|10996.2|285
1658221800000|2022-07-19 09:10:00|11010.2|11008.2|11018.7|11016.7|11020.2|11018.2|11003.2|11001.2|225
1658222100000|2022-07-19 09:15:00|11019.2|11017.2|11004.7|11002.7|11020.2|11018.2|11004.7|11002.7|120
1658222400000|2022-07-19 09:20:00|11005.2|11003.2|11030.2|11028.2|11032.7|11030.7|11004.7|11002.7|240
1658222700000|2022-07-19 09:25:00|11030.7|11028.7|11032.7|11030.7|11033.7|11031.7|11025.2|11023.2|144
1658223000000|2022-07-19 09:30:00|11032.2|11030.2|11035.2|11033.2|11040.7|11038.7|11031.7|11029.7|164
1658223300000|2022-07-19 09:35:00|11035.7|11033.7|11034.2|11032.2|11040.2|11038.2|11031.2|11029.2|536
1658223600000|2022-07-19 09:40:00|11034.7|11032.7|11034.2|11032.2|11039.7|11037.7|11033.7|11031.7|170
1658223900000|2022-07-19 09:45:00|11034.7|11032.7|11025.7|11023.7|11036.2|11034.2|11023.2|11021.2|136
1658224200000|2022-07-19 09:50:00|11026.2|11024.2|11023.2|11021.2|11032.7|11030.7|11021.7|11019.7|202
1658224500000|2022-07-19 09:55:00|11022.7|11020.7|11017.7|11015.7|11022.7|11020.7|11013.7|11011.7|172
1658224800000|2022-07-19 10:00:00|11016.2|11014.2|11013.7|11011.7|11020.7|11018.7|11007.7|11005.7|304
1658225100000|2022-07-19 10:05:00|11014.2|11012.2|11019.2|11017.2|11023.7|11021.7|11012.7|11010.7|184
1658225400000|2022-07-19 10:10:00|11019.7|11017.7|11022.7|11020.7|11026.7|11024.7|11016.2|11014.2|137
1658225700000|2022-07-19 10:15:00|11021.2|11019.2|11013.7|11011.7|11023.2|11021.2|11013.7|11011.7|112
1658226000000|2022-07-19 10:20:00|11013.2|11011.2|11026.2|11024.2|11028.2|11026.2|11013.2|11011.2|90
1658226300000|2022-07-19 10:25:00|11026.7|11024.7|11028.2|11026.2|11031.7|11029.7|11018.2|11016.2|189
1658226600000|2022-07-19 10:30:00|11028.7|11026.7|11032.2|11030.2|11036.7|11034.7|11028.2|11026.2|76
1658226900000|2022-07-19 10:35:00|11032.7|11030.7|11041.7|11039.7|11042.7|11040.7|11030.7|11028.7|110
1658227200000|2022-07-19 10:40:00|11041.2|11039.2|11036.2|11034.2|11041.2|11039.2|11034.7|11032.7|105
1658227500000|2022-07-19 10:45:00|11036.7|11034.7|11035.7|11033.7|11042.7|11040.7|11035.2|11033.2|144
1658227800000|2022-07-19 10:50:00|11036.2|11034.2|11039.2|11037.2|11045.7|11043.7|11032.2|11030.2|293
1658228100000|2022-07-19 10:55:00|11038.7|11036.7|11036.2|11034.2|11040.2|11038.2|11033.2|11031.2|186
1658228400000|2022-07-19 11:00:00|11036.7|11034.7|11030.2|11028.2|11036.7|11034.7|11025.2|11023.2|103
1658228700000|2022-07-19 11:05:00|11030.7|11028.7|11029.2|11027.2|11031.2|11029.2|11023.2|11021.2|51
1658229000000|2022-07-19 11:10:00|11029.7|11027.7|11044.7|11042.7|11044.7|11042.7|11029.7|11027.7|48
1658229300000|2022-07-19 11:15:00|11045.2|11043.2|11035.7|11033.7|11045.7|11043.7|11035.7|11033.7|84
1658229600000|2022-07-19 11:20:00|11035.2|11033.2|11039.2|11037.2|11039.7|11037.7|11033.7|11031.7|92
1658229900000|2022-07-19 11:25:00|11038.7|11036.7|11040.7|11038.7|11041.7|11039.7|11033.7|11031.7|205
1658230200000|2022-07-19 11:30:00|11040.2|11038.2|11043.2|11041.2|11044.2|11042.2|11038.7|11036.7|79
1658230500000|2022-07-19 11:35:00|11043.7|11041.7|11047.7|11045.7|11049.2|11047.2|11042.7|11040.7|111
1658230800000|2022-07-19 11:40:00|11048.3|11046.3|11036.3|11034.3|11049.3|11047.3|11035.3|11033.3|70
1658231100000|2022-07-19 11:45:00|11035.8|11033.8|11036.3|11034.3|11038.8|11036.8|11033.8|11031.8|59
1658231400000|2022-07-19 11:50:00|11035.8|11033.8|11042.3|11040.3|11045.3|11043.3|11035.8|11033.8|92
1658231700000|2022-07-19 11:55:00|11041.8|11039.8|11044.8|11042.8|11045.8|11043.8|11038.8|11036.8|56
1658232000000|2022-07-19 12:00:00|11045.3|11043.3|11043.8|11041.8|11048.8|11046.8|11041.8|11039.8|82
1658232300000|2022-07-19 12:05:00|11044.3|11042.3|11040.3|11038.3|11044.8|11042.8|11037.8|11035.8|84
1658232600000|2022-07-19 12:10:00|11039.8|11037.8|11036.3|11034.3|11040.3|11038.3|11030.8|11028.8|148
1658232900000|2022-07-19 12:15:00|11036.8|11034.8|11029.8|11027.8|11038.8|11036.8|11029.3|11027.3|89
1658233200000|2022-07-19 12:20:00|11030.3|11028.3|11031.3|11029.3|11034.3|11032.3|11029.8|11027.8|110
1658233500000|2022-07-19 12:25:00|11030.8|11028.8|11030.8|11028.8|11033.3|11031.3|11027.8|11025.8|104
1658233800000|2022-07-19 12:30:00|11030.3|11028.3|11034.3|11032.3|11035.3|11033.3|11029.3|11027.3|96
1658234100000|2022-07-19 12:35:00|11033.8|11031.8|11036.8|11034.8|11040.3|11038.3|11032.3|11030.3|129
1658234400000|2022-07-19 12:40:00|11037.3|11035.3|11051.8|11049.8|11051.8|11049.8|11035.8|11033.8|151
1658234700000|2022-07-19 12:45:00|11052.3|11050.3|11060.8|11058.8|11061.8|11059.8|11050.3|11048.3|329
1658235000000|2022-07-19 12:50:00|11061.3|11059.3|11079.8|11077.8|11079.8|11077.8|11060.3|11058.3|343
1658235300000|2022-07-19 12:55:00|11080.3|11078.3|11073.3|11071.3|11080.3|11078.3|11068.3|11066.3|634
1658235600000|2022-07-19 13:00:00|11074.3|11072.3|11075.8|11073.8|11076.8|11074.8|11070.3|11068.3|209
1658235900000|2022-07-19 13:05:00|11075.3|11073.3|11081.8|11079.8|11083.3|11081.3|11071.3|11069.3|186
1658236200000|2022-07-19 13:10:00|11081.3|11079.3|11073.3|11071.3|11081.8|11079.8|11072.8|11070.8|219
1658236500000|2022-07-19 13:15:00|11072.8|11070.8|11080.3|11078.3|11080.8|11078.8|11072.8|11070.8|97
1658236800000|2022-07-19 13:20:00|11079.8|11077.8|11082.3|11080.3|11085.3|11083.3|11076.8|11074.8|138
1658237100000|2022-07-19 13:25:00|11081.8|11079.8|11093.3|11091.3|11093.3|11091.3|11081.8|11079.8|241
1658237400000|2022-07-19 13:30:00|11092.8|11090.8|11084.8|11082.8|11099.3|11097.3|11078.3|11076.3|535
1658237700000|2022-07-19 13:35:00|11085.3|11083.3|11070.8|11068.8|11087.3|11085.3|11068.8|11066.8|282
1658238000000|2022-07-19 13:40:00|11071.3|11069.3|11066.3|11064.3|11072.8|11070.8|11060.8|11058.8|339
1658238300000|2022-07-19 13:45:00|11065.8|11063.8|11074.8|11072.8|11077.8|11075.8|11064.3|11062.3|282
1658238600000|2022-07-19 13:50:00|11073.3|11071.3|11084.8|11082.8|11087.3|11085.3|11072.3|11070.3|208
1658238900000|2022-07-19 13:55:00|11083.8|11081.8|11105.3|11103.3|11107.8|11105.8|11082.3|11080.3|272
1658239200000|2022-07-19 14:00:00|11104.8|11102.8|11102.3|11100.3|11108.3|11106.3|11099.8|11097.8|295
1658239500000|2022-07-19 14:05:00|11102.8|11100.8|11094.8|11092.8|11103.3|11101.3|11091.3|11089.3|235
1658239800000|2022-07-19 14:10:00|11094.6|11092.6|11122.1|11120.1|11123.6|11121.6|11091.6|11089.6|1100
1658240100000|2022-07-19 14:15:00|11121.6|11119.6|11129.6|11127.6|11141.1|11139.1|11119.1|11117.1|697
1658240400000|2022-07-19 14:20:00|11129.1|11127.1|11127.1|11125.1|11147.1|11145.1|11126.6|11124.6|718
1658240700000|2022-07-19 14:25:00|11126.6|11124.6|11118.6|11116.6|11129.1|11127.1|11118.1|11116.1|595
1658241000000|2022-07-19 14:30:00|11119.1|11117.1|11101.1|11099.1|11126.1|11124.1|11098.1|11096.1|344
1658241300000|2022-07-19 14:35:00|11101.6|11099.6|11106.6|11104.6|11111.6|11109.6|11094.6|11092.6|399
1658241600000|2022-07-19 14:40:00|11107.1|11105.1|11112.1|11110.1|11114.1|11112.1|11103.1|11101.1|292
1658241900000|2022-07-19 14:45:00|11111.6|11109.6|11123.1|11121.1|11126.6|11124.6|11111.6|11109.6|296
1658242200000|2022-07-19 14:50:00|11122.6|11120.6|11132.1|11130.1|11136.1|11134.1|11122.1|11120.1|349
1658242500000|2022-07-19 14:55:00|11131.6|11129.6|11123.1|11121.1|11133.1|11131.1|11121.6|11119.6|332
1658242800000|2022-07-19 15:00:00|11122.6|11120.6|11134.6|11132.6|11140.1|11138.1|11121.6|11119.6|484
1658243100000|2022-07-19 15:05:00|11135.1|11133.1|11134.1|11132.1|11138.1|11136.1|11129.1|11127.1|559
1658243400000|2022-07-19 15:10:00|11133.6|11131.6|11135.1|11133.1|11137.1|11135.1|11130.1|11128.1|361
1658243700000|2022-07-19 15:15:00|11134.6|11132.6|11138.1|11136.1|11139.1|11137.1|11128.6|11126.6|822
1658244000000|2022-07-19 15:20:00|11137.1|11135.1|11127.6|11125.6|11138.6|11136.6|11121.1|11119.1|492
1658244300000|2022-07-19 15:25:00|11127.1|11125.1|11125.1|11123.1|11132.6|11130.6|11122.6|11120.6|1924
1658244600000|2022-07-19 15:30:00|11125.6|11123.6|11132.1|11130.1|11144.1|11142.1|11123.6|11121.6|1030
1658244900000|2022-07-19 15:35:00|11131.1|11129.1|11113.6|11111.6|11133.1|11131.1|11112.6|11110.6|359
1658245200000|2022-07-19 15:40:00|11113.1|11111.1|11106.6|11104.6|11113.6|11111.6|11103.6|11101.6|111
1658245500000|2022-07-19 15:45:00|11107.1|11105.1|11109.1|11107.1|11114.1|11112.1|11105.6|11103.6|104
1658245800000|2022-07-19 15:50:00|11108.6|11106.6|11117.6|11115.6|11119.6|11117.6|11108.6|11106.6|97
1658246100000|2022-07-19 15:55:00|11117.1|11115.1|11118.1|11116.1|11119.1|11117.1|11113.1|11111.1|60
1658246400000|2022-07-19 16:00:00|11118.6|11116.6|11114.6|11112.6|11121.6|11119.6|11114.6|11112.6|53
1658246700000|2022-07-19 16:05:00|11114.1|11112.1|11107.6|11105.6|11115.1|11113.1|11105.1|11103.1|42
1658247000000|2022-07-19 16:10:00|11107.1|11105.1|11106.6|11104.6|11110.6|11108.6|11103.6|11101.6|25
1658247300000|2022-07-19 16:15:00|11106.1|11104.1|11116.1|11114.1|11117.6|11115.6|11105.6|11103.6|69
1658247600000|2022-07-19 16:20:00|11115.6|11113.6|11122.1|11120.1|11122.1|11120.1|11114.6|11112.6|20
1658247900000|2022-07-19 16:25:00|11121.6|11119.6|11120.6|11118.6|11122.6|11120.6|11120.1|11118.1|10
1658248200000|2022-07-19 16:30:00|11121.1|11119.1|11124.6|11122.6|11125.6|11123.6|11120.1|11118.1|20
1658248500000|2022-07-19 16:35:00|11124.1|11122.1|11122.1|11120.1|11125.6|11123.6|11120.1|11118.1|10
1658248800000|2022-07-19 16:40:00|11122.6|11120.6|11125.6|11123.6|11126.1|11124.1|11121.6|11119.6|4
1658249100000|2022-07-19 16:45:00|11126.1|11124.1|11126.6|11124.6|11128.1|11126.1|11125.1|11123.1|7
1658249400000|2022-07-19 16:50:00|11126.1|11124.1|11124.6|11122.6|11127.6|11125.6|11122.6|11120.6|7
1658249700000|2022-07-19 16:55:00|11124.1|11122.1|11127.1|11125.1|11128.6|11126.6|11123.1|11121.1|32
1658250000000|2022-07-19 17:00:00|11126.6|11124.6|11126.1|11124.1|11128.6|11126.6|11125.1|11123.1|19
1658250300000|2022-07-19 17:05:00|11125.6|11123.6|11121.6|11119.6|11126.6|11124.6|11119.1|11117.1|39
1658250600000|2022-07-19 17:10:00|11122.1|11120.1|11122.1|11120.1|11127.1|11125.1|11120.6|11118.6|25
1658250900000|2022-07-19 17:15:00|11122.6|11120.6|11120.1|11118.1|11124.1|11122.1|11120.1|11118.1|12
1658251200000|2022-07-19 17:20:00|11119.6|11117.6|11120.6|11118.6|11122.1|11120.1|11117.6|11115.6|8
1658251500000|2022-07-19 17:25:00|11122.6|11120.6|11122.6|11120.6|11123.1|11121.1|11119.6|11117.6|4
1658251800000|2022-07-19 17:30:00|11122.1|11120.1|11124.6|11122.6|11125.1|11123.1|11121.6|11119.6|3
1658252100000|2022-07-19 17:35:00|11125.1|11123.1|11134.1|11132.1|11135.6|11133.6|11123.6|11121.6|34
1658252400000|2022-07-19 17:40:00|11133.6|11131.6|11139.1|11137.1|11139.1|11137.1|11133.6|11131.6|37
1658252700000|2022-07-19 17:45:00|11138.6|11136.6|11137.6|11135.6|11138.6|11136.6|11136.6|11134.6|16
1658253000000|2022-07-19 17:50:00|11137.1|11135.1|11136.6|11134.6|11138.1|11136.1|11134.6|11132.6|0
1658253300000|2022-07-19 17:55:00|11136.1|11134.1|11139.1|11137.1|11140.1|11138.1|11136.1|11134.1|5
1658253600000|2022-07-19 18:00:00|11138.6|11136.6|11143.1|11141.1|11143.6|11141.6|11138.1|11136.1|18
1658253900000|2022-07-19 18:05:00|11142.6|11140.6|11147.6|11145.6|11149.1|11147.1|11141.6|11139.6|12
1658254200000|2022-07-19 18:10:00|11148.1|11146.1|11141.6|11139.6|11148.1|11146.1|11139.6|11137.6|9
1658254500000|2022-07-19 18:15:00|11141.1|11139.1|11144.1|11142.1|11144.1|11142.1|11138.1|11136.1|8
1658254800000|2022-07-19 18:20:00|11143.6|11141.6|11142.6|11140.6|11144.6|11142.6|11139.1|11137.1|5
1658255100000|2022-07-19 18:25:00|11142.1|11140.1|11129.6|11127.6|11142.6|11140.6|11129.1|11127.1|3
1658255400000|2022-07-19 18:30:00|11130.1|11128.1|11136.6|11134.6|11137.6|11135.6|11129.1|11127.1|21
1658255700000|2022-07-19 18:35:00|11136.1|11134.1|11135.6|11133.6|11136.6|11134.6|11131.1|11129.1|10
1658256000000|2022-07-19 18:40:00|11135.1|11133.1|11134.1|11132.1|11136.1|11134.1|11132.1|11130.1|4
1658256300000|2022-07-19 18:45:00|11134.6|11132.6|11127.6|11125.6|11134.6|11132.6|11126.1|11124.1|10
1658256600000|2022-07-19 18:50:00|11127.1|11125.1|11130.6|11128.6|11130.6|11128.6|11124.1|11122.1|18
1658256900000|2022-07-19 18:55:00|11130.1|11128.1|11132.6|11130.6|11132.6|11130.6|11128.1|11126.1|8
1658257200000|2022-07-19 19:00:00|11132.1|11130.1|11130.6|11128.6|11132.6|11130.6|11126.6|11124.6|13
1658257500000|2022-07-19 19:05:00|11131.1|11129.1|11140.6|11138.6|11141.1|11139.1|11130.6|11128.6|12
1658257800000|2022-07-19 19:10:00|11140.1|11138.1|11136.1|11134.1|11140.6|11138.6|11133.1|11131.1|9
1658258100000|2022-07-19 19:15:00|11136.6|11134.6|11136.1|11134.1|11138.6|11136.6|11133.6|11131.6|9
1658258400000|2022-07-19 19:20:00|11135.6|11133.6|11135.1|11133.1|11137.1|11135.1|11133.1|11131.1|10
1658258700000|2022-07-19 19:25:00|11135.6|11133.6|11135.6|11133.6|11137.6|11135.6|11133.1|11131.1|13
1658259000000|2022-07-19 19:30:00|11136.1|11134.1|11130.6|11128.6|11137.1|11135.1|11128.1|11126.1|10
1658259300000|2022-07-19 19:35:00|11130.1|11128.1|11140.1|11138.1|11140.1|11138.1|11130.1|11128.1|12
1658259600000|2022-07-19 19:40:00|11139.6|11137.6|11148.1|11146.1|11148.1|11146.1|11139.1|11137.1|35
1658259900000|2022-07-19 19:45:00|11147.6|11145.6|11144.1|11142.1|11149.1|11147.1|11143.6|11141.6|34
1658260200000|2022-07-19 19:50:00|11146.1|11144.1|11138.1|11136.1|11148.1|11146.1|11135.1|11133.1|112
1658260500000|2022-07-19 19:55:00|11138.6|11136.6|11149.5|11143.5|11149.6|11146.6|11138.6|11136.6|74
1658260800000|2022-07-19 20:00:00|11148.4|11142.4|11153.5|11147.5|11154.7|11148.7|11145.7|11139.7|166
1658261100000|2022-07-19 20:05:00|11153|11147|11156.9|11150.9|11157.7|11151.7|11151.9|11145.9|0
1658261400000|2022-07-19 20:10:00|11156.5|11150.5|11157.3|11151.3|11157.7|11151.7|11155.4|11149.4|0
1658261700000|2022-07-19 20:15:00|11157.7|11151.7|11161.5|11155.5|11162.4|11156.4|11157.3|11151.3|0
1658262000000|2022-07-19 20:20:00|11161.3|11155.3|11164|11158|11164.7|11158.7|11160.8|11154.8|0
1658262300000|2022-07-19 20:25:00|11164.2|11158.2|11164.4|11158.4|11165.1|11159.1|11163.6|11157.6|0
1658262600000|2022-07-19 20:30:00|11164.2|11158.2|11163|11157|11165.1|11159.1|11162.6|11156.6|0
1658262900000|2022-07-19 20:35:00|11162.6|11156.6|11161.5|11155.5|11163|11157|11160.7|11154.7|0
1658263200000|2022-07-19 20:40:00|11161.9|11155.9|11161.9|11155.9|11163|11157|11160.4|11154.4|0
1658263500000|2022-07-19 20:45:00|11161.7|11155.7|11161.1|11155.1|11161.9|11155.9|11159.8|11153.8|0
1658263800000|2022-07-19 20:50:00|11160.7|11154.7|11160.7|11154.7|11161.5|11155.5|11160.4|11154.4|0
1658264100000|2022-07-19 20:55:00|11160.4|11154.4|11160.9|11154.9|11161.9|11155.9|11159.8|11153.8|0
1658264400000|2022-07-19 21:00:00|11160.7|11154.7|11160.7|11154.7|11160.9|11154.9|11160.2|11154.2|0
1658264700000|2022-07-19 21:05:00|11160.9|11154.9|11160.9|11154.9|11161.3|11155.3|11160.9|11154.9|0
1658265000000|2022-07-19 21:10:00|11161.1|11155.1|11161.7|11155.7|11162|11156|11161.1|11155.1|0
1658265300000|2022-07-19 21:15:00|11161.9|11155.9|11162.8|11156.8|11163.2|11157.2|11161.9|11155.9|0
1658265600000|2022-07-19 21:20:00|11163|11157|11163.2|11157.2|11163.7|11157.7|11163|11157|0
1658265900000|2022-07-19 21:25:00|11163.4|11157.4|11164|11158|11164.2|11158.2|11163.4|11157.4|0
1658266200000|2022-07-19 21:30:00|11164.2|11158.2|11163.5|11157.5|11164.2|11158.2|11163.1|11157.1|0
1658266500000|2022-07-19 21:35:00|11163.3|11157.3|11163.3|11157.3|11164|11158|11163.1|11157.1|0
1658266800000|2022-07-19 21:40:00|11163.1|11157.1|11163.1|11157.1|11163.3|11157.3|11162.9|11156.9|0
1658267100000|2022-07-19 21:45:00|11163.3|11157.3|11163.1|11157.1|11163.3|11157.3|11162.7|11156.7|0
1658267400000|2022-07-19 21:50:00|11163.3|11157.3|11164.2|11158.2|11164.2|11158.2|11163.1|11157.1|0
1658267700000|2022-07-19 21:55:00|11164|11158|11164.2|11158.2|11164.2|11158.2|11163.7|11157.7|0
1658268000000|2022-07-19 22:00:00|11163.6|11157.6|11158.6|11152.6|11165.1|11159.1|11158.2|11152.2|0
1658268300000|2022-07-19 22:05:00|11158.8|11152.8|11159.9|11153.9|11161.2|11155.2|11158.1|11152.1|0
1658268600000|2022-07-19 22:10:00|11160.5|11154.5|11160.5|11154.5|11161.2|11155.2|11159.5|11153.5|0
1658268900000|2022-07-19 22:15:00|11160.7|11154.7|11161.2|11155.2|11161.2|11155.2|11159.9|11153.9|0
1658269200000|2022-07-19 22:20:00|11161.6|11155.6|11158.6|11152.6|11161.6|11155.6|11158.4|11152.4|0
1658269500000|2022-07-19 22:25:00|11158.4|11152.4|11157.7|11151.7|11158.8|11152.8|11157.7|11151.7|0
1658269800000|2022-07-19 22:30:00|11157.9|11151.9|11155.8|11149.8|11157.9|11151.9|11155.3|11149.3|0
1658270100000|2022-07-19 22:35:00|11156.2|11150.2|11157.1|11151.1|11157.7|11151.7|11155.8|11149.8|0
1658270400000|2022-07-19 22:40:00|11157.3|11151.3|11156.2|11150.2|11157.3|11151.3|11155.4|11149.4|0
1658270700000|2022-07-19 22:45:00|11156|11150|11157.3|11151.3|11157.3|11151.3|11155.8|11149.8|0
1658271000000|2022-07-19 22:50:00|11157.7|11151.7|11157.3|11151.3|11158.8|11152.8|11157.1|11151.1|0
1658271300000|2022-07-19 22:55:00|11157.7|11151.7|11160.9|11154.9|11161.2|11155.2|11157.7|11151.7|0
1658271600000|2022-07-19 23:00:00|11161.2|11155.2|11159.9|11153.9|11162.5|11156.5|11159.2|11153.2|0
1658271900000|2022-07-19 23:05:00|11160.1|11154.1|11161.2|11155.2|11161.6|11155.6|11158.8|11152.8|0
1658272200000|2022-07-19 23:10:00|11161|11155|11161.2|11155.2|11161.6|11155.6|11160.5|11154.5|0
1658272500000|2022-07-19 23:15:00|11160.8|11154.8|11159.7|11153.7|11161.2|11155.2|11159.5|11153.5|0
1658272800000|2022-07-19 23:20:00|11159.9|11153.9|11157.1|11151.1|11159.9|11153.9|11156.2|11150.2|0
1658273100000|2022-07-19 23:25:00|11156.9|11150.9|11158.1|11152.1|11158.1|11152.1|11156.6|11150.6|0
1658273400000|2022-07-19 23:30:00|11158.4|11152.4|11157.7|11151.7|11158.8|11152.8|11157.3|11151.3|0
1658273700000|2022-07-19 23:35:00|11157.3|11151.3|11156.2|11150.2|11157.7|11151.7|11155.8|11149.8|0
1658274000000|2022-07-19 23:40:00|11155.8|11149.8|11155.6|11149.6|11157.1|11151.1|11155.4|11149.4|0
1658274300000|2022-07-19 23:45:00|11155.8|11149.8|11157.7|11151.7|11157.7|11151.7|11155.1|11149.1|0
1658274600000|2022-07-19 23:50:00|11157.9|11151.9|11158.8|11152.8|11159.5|11153.5|11157.7|11151.7|0
1658274900000|2022-07-19 23:55:00|11159|11153|11158.4|11152.4|11159.9|11153.9|11158.4|11152.4|0
1658275200000|2022-07-20 00:00:00|11158.1|11152.1|11154.7|11148.7|11158.4|11152.4|11153.2|11147.2|0
1658275500000|2022-07-20 00:05:00|11154.5|11148.5|11155.4|11149.4|11156.6|11150.6|11153.8|11147.8|0
1658275800000|2022-07-20 00:10:00|11155.6|11149.6|11156.2|11150.2|11156.2|11150.2|11153.6|11147.6|0
1658276100000|2022-07-20 00:15:00|11156.6|11150.6|11158.6|11152.6|11160.4|11154.4|11151.3|11145.3|0
1658276400000|2022-07-20 00:20:00|11157.7|11151.7|11166|11160|11170.4|11164.4|11155|11149|0
1658276700000|2022-07-20 00:25:00|11165.9|11159.9|11180.9|11174.9|11186.2|11180.2|11165.9|11159.9|0
1658277000000|2022-07-20 00:30:00|11182.7|11176.7|11171.8|11165.8|11186.4|11180.4|11170|11164|0
1658277300000|2022-07-20 00:35:00|11170|11164|11166.4|11160.4|11171.9|11165.9|11164.5|11158.5|0
1658277600000|2022-07-20 00:40:00|11164.6|11158.6|11160.9|11154.9|11165.5|11159.5|11160.9|11154.9|0
1658277900000|2022-07-20 00:45:00|11161|11155|11162.8|11156.8|11164.6|11158.6|11159.1|11153.1|0
1658278200000|2022-07-20 00:50:00|11161|11155|11162.8|11156.8|11162.8|11156.8|11158.2|11152.2|0
1658278500000|2022-07-20 00:55:00|11164.6|11158.6|11166.5|11160.5|11166.5|11160.5|11162.8|11156.8|0
1658278800000|2022-07-20 01:00:00|11166.4|11160.4|11161|11155|11168.3|11162.3|11159.1|11153.1|0
1658279100000|2022-07-20 01:05:00|11162.8|11156.8|11162.8|11156.8|11164.6|11158.6|11159.2|11153.2|0
1658279400000|2022-07-20 01:10:00|11164.6|11158.6|11164.5|11158.5|11166.4|11160.4|11164.5|11158.5|0
1658279700000|2022-07-20 01:15:00|11166.3|11160.3|11166.4|11160.4|11168.2|11162.2|11162.7|11156.7|0
1658280000000|2022-07-20 01:20:00|11168.2|11162.2|11162.7|11156.7|11168.2|11162.2|11160.9|11154.9|0
1658280300000|2022-07-20 01:25:00|11160.9|11154.9|11164.6|11158.6|11164.6|11158.6|11160.9|11154.9|0
1658280600000|2022-07-20 01:30:00|11166.4|11160.4|11170.1|11164.1|11170.1|11164.1|11166.4|11160.4|0
1658280900000|2022-07-20 01:35:00|11169.2|11163.2|11173.7|11167.7|11177.4|11171.4|11168.3|11162.3|0
1658281200000|2022-07-20 01:40:00|11171.9|11165.9|11173.8|11167.8|11175.6|11169.6|11171.9|11165.9|0
1658281500000|2022-07-20 01:45:00|11173.7|11167.7|11171.1|11165.1|11173.7|11167.7|11170.1|11164.1|0
1658281800000|2022-07-20 01:50:00|11172|11166|11177.5|11171.5|11179.3|11173.3|11170.1|11164.1|0
1658282100000|2022-07-20 01:55:00|11179.3|11173.3|11177.4|11171.4|11181.2|11175.2|11175.6|11169.6|0
1658282400000|2022-07-20 02:00:00|11176.5|11170.5|11175.5|11169.5|11177.4|11171.4|11172|11166|0
1658282700000|2022-07-20 02:05:00|11175.6|11169.6|11175.2|11169.2|11177.9|11171.9|11174.3|11168.3|0
1658283000000|2022-07-20 02:10:00|11176.1|11170.1|11174.3|11168.3|11178|11172|11174.3|11168.3|0
1658283300000|2022-07-20 02:15:00|11176.1|11170.1|11171.7|11165.7|11176.2|11170.2|11170.8|11164.8|0
1658283600000|2022-07-20 02:20:00|11170.8|11164.8|11169|11163|11172.6|11166.6|11169|11163|0
1658283900000|2022-07-20 02:25:00|11170.8|11164.8|11170.8|11164.8|11172.6|11166.6|11169|11163|0
1658284200000|2022-07-20 02:30:00|11170.9|11164.9|11178.2|11172.2|11178.2|11172.2|11170.8|11164.8|0
1658284500000|2022-07-20 02:35:00|11180|11174|11184.5|11178.5|11184.5|11178.5|11178.1|11172.1|0
1658284800000|2022-07-20 02:40:00|11182.7|11176.7|11182.7|11176.7|11184.6|11178.6|11182.7|11176.7|0
1658285100000|2022-07-20 02:45:00|11184.5|11178.5|11177.2|11171.2|11184.5|11178.5|11177.2|11171.2|0
1658285400000|2022-07-20 02:50:00|11179|11173|11179|11173|11179|11173|11175.4|11169.4|0
1658285700000|2022-07-20 02:55:00|11177.2|11171.2|11177.2|11171.2|11179|11173|11177.2|11171.2|0
1658286000000|2022-07-20 03:00:00|11175.4|11169.4|11177.2|11171.2|11177.2|11171.2|11175.4|11169.4|0
1658286300000|2022-07-20 03:05:00|11175.4|11169.4|11173.5|11167.5|11177.2|11171.2|11173.5|11167.5|0
1658286600000|2022-07-20 03:10:00|11173.6|11167.6|11177.2|11171.2|11177.2|11171.2|11173.6|11167.6|0
1658286900000|2022-07-20 03:15:00|11179|11173|11177.2|11171.2|11179|11173|11177.2|11171.2|0
1658287200000|2022-07-20 03:20:00|11178.1|11172.1|11179|11173|11179|11173|11178.1|11172.1|0
1658287800000|2022-07-20 03:30:00|11177.2|11171.2|11177.2|11171.2|11177.2|11171.2|11177.2|11171.2|0
1658288100000|2022-07-20 03:35:00|11179|11173|11179|11173|11179|11173|11177.2|11171.2|0
1658288400000|2022-07-20 03:40:00|11177.2|11171.2|11177.2|11171.2|11177.2|11171.2|11177.2|11171.2|0
1658288700000|2022-07-20 03:45:00|11177.1|11171.1|11175.3|11169.3|11177.1|11171.1|11175.3|11169.3|0
1658289000000|2022-07-20 03:50:00|11177.1|11171.1|11173.4|11167.4|11177.1|11171.1|11173.4|11167.4|0
1658289300000|2022-07-20 03:55:00|11171.6|11165.6|11175.4|11169.4|11175.4|11169.4|11171.6|11165.6|0
1658289600000|2022-07-20 04:00:00|11175.3|11169.3|11177.2|11171.2|11178.1|11172.1|11175.3|11169.3|0
1658289900000|2022-07-20 04:05:00|11177.1|11171.1|11180.9|11174.9|11180.9|11174.9|11177.1|11171.1|0
1658290200000|2022-07-20 04:10:00|11180.8|11174.8|11179|11173|11180.9|11174.9|11179|11173|0
1658290500000|2022-07-20 04:15:00|11177.2|11171.2|11177.2|11171.2|11177.2|11171.2|11175.3|11169.3|0
1658290800000|2022-07-20 04:20:00|11177.1|11171.1|11175.3|11169.3|11177.2|11171.2|11175.3|11169.3|0
1658291100000|2022-07-20 04:25:00|11173.5|11167.5|11169.8|11163.8|11173.5|11167.5|11169.7|11163.7|0
1658291400000|2022-07-20 04:30:00|11169.7|11163.7|11169.8|11163.8|11173.5|11167.5|11168|11162|0
1658291700000|2022-07-20 04:35:00|11168|11162|11167.9|11161.9|11169.8|11163.8|11167.9|11161.9|0
1658292000000|2022-07-20 04:40:00|11168|11162|11168|11162|11169.8|11163.8|11166.2|11160.2|0
1658292300000|2022-07-20 04:45:00|11169.8|11163.8|11171.7|11165.7|11171.7|11165.7|11169.8|11163.8|0
1658292600000|2022-07-20 04:50:00|11169.9|11163.9|11175.4|11169.4|11175.4|11169.4|11169.8|11163.8|0
1658292900000|2022-07-20 04:55:00|11175.3|11169.3|11173.5|11167.5|11175.3|11169.3|11173.5|11167.5|0
1658293200000|2022-07-20 05:00:00|11175.3|11169.3|11155.3|11149.3|11175.3|11169.3|11151.7|11145.7|0
1658293500000|2022-07-20 05:05:00|11153.5|11147.5|11153.5|11147.5|11157.2|11151.2|11153.5|11147.5|0
1658293800000|2022-07-20 05:10:00|11152.6|11146.6|11151.7|11145.7|11153.5|11147.5|11149.8|11143.8|0
1658294100000|2022-07-20 05:15:00|11149.9|11143.9|11148|11142|11149.9|11143.9|11148|11142|0
1658294400000|2022-07-20 05:20:00|11146.2|11140.2|11144.3|11138.3|11146.2|11140.2|11142.5|11136.5|0
1658294700000|2022-07-20 05:25:00|11144.4|11138.4|11150.3|11144.3|11150.3|11144.3|11144.3|11138.3|0
1658295000000|2022-07-20 05:30:00|11150.2|11144.2|11151|11145|11152.8|11146.8|11144.7|11138.7|0
1658295300000|2022-07-20 05:35:00|11150.9|11144.9|11151|11145|11152.8|11146.8|11147.3|11141.3|0
1658295600000|2022-07-20 05:40:00|11149.2|11143.2|11152.8|11146.8|11152.9|11146.9|11147.3|11141.3|0
1658295900000|2022-07-20 05:45:00|11151|11145|11152.8|11146.8|11154.6|11148.6|11151|11145|0
1658296200000|2022-07-20 05:50:00|11153.7|11147.7|11154.6|11148.6|11156.5|11150.5|11153.7|11147.7|0
1658296500000|2022-07-20 05:55:00|11152.8|11146.8|11150.9|11144.9|11152.8|11146.8|11150.9|11144.9|0
1658296800000|2022-07-20 06:00:00|11157.1|11155.1|11149.1|11147.1|11158.1|11156.1|11148.6|11146.6|58
1658297100000|2022-07-20 06:05:00|11148.6|11146.6|11158.6|11156.6|11158.6|11156.6|11148.6|11146.6|21
1658297400000|2022-07-20 06:10:00|11158.1|11156.1|11154.6|11152.6|11158.1|11156.1|11153.6|11151.6|15
1658297700000|2022-07-20 06:15:00|11154.1|11152.1|11152.6|11150.6|11158.6|11156.6|11150.1|11148.1|29
1658298000000|2022-07-20 06:20:00|11152.1|11150.1|11146.6|11144.6|11152.6|11150.6|11140.6|11138.6|55
1658298300000|2022-07-20 06:25:00|11144.6|11142.6|11158.6|11156.6|11159.1|11157.1|11144.1|11142.1|85
1658298600000|2022-07-20 06:30:00|11158.1|11156.1|11157.6|11155.6|11161.1|11159.1|11154.6|11152.6|26
1658298900000|2022-07-20 06:35:00|11157.1|11155.1|11169.1|11167.1|11169.1|11167.1|11155.6|11153.6|133
1658299200000|2022-07-20 06:40:00|11170.6|11168.6|11160.6|11158.6|11170.6|11168.6|11159.6|11157.6|61
1658299500000|2022-07-20 06:45:00|11160.1|11158.1|11162.6|11160.6|11165.6|11163.6|11158.1|11156.1|23
1658299800000|2022-07-20 06:50:00|11162.1|11160.1|11156.6|11154.6|11163.6|11161.6|11153.6|11151.6|56
1658300100000|2022-07-20 06:55:00|11156.1|11154.1|11154.1|11152.1|11157.6|11155.6|11149.6|11147.6|58
1658300400000|2022-07-20 07:00:00|11153.6|11151.6|11160.6|11158.6|11165.1|11163.1|11134.6|11132.6|527
1658300700000|2022-07-20 07:05:00|11158.6|11156.6|11167.6|11165.6|11176.1|11174.1|11158.6|11156.6|283
1658301000000|2022-07-20 07:10:00|11166.6|11164.6|11173.6|11171.6|11182.1|11180.1|11163.1|11161.1|243
1658301300000|2022-07-20 07:15:00|11174.6|11172.6|11181.6|11179.6|11184.6|11182.6|11158.6|11156.6|435
1658301600000|2022-07-20 07:20:00|11181.1|11179.1|11173.6|11171.6|11193.1|11191.1|11172.6|11170.6|271
1658301900000|2022-07-20 07:25:00|11173.1|11171.1|11172.6|11170.6|11177.1|11175.1|11165.1|11163.1|269
1658302200000|2022-07-20 07:30:00|11172.1|11170.1|11173.1|11171.1|11178.1|11176.1|11163.1|11161.1|456
1658302500000|2022-07-20 07:35:00|11172.6|11170.6|11158.6|11156.6|11172.6|11170.6|11155.1|11153.1|240
1658302800000|2022-07-20 07:40:00|11158.9|11156.9|11139.4|11137.4|11159.4|11157.4|11137.4|11135.4|311
1658303100000|2022-07-20 07:45:00|11138.9|11136.9|11149.9|11147.9|11152.4|11150.4|11136.4|11134.4|225
1658303400000|2022-07-20 07:50:00|11149.4|11147.4|11154.4|11152.4|11156.9|11154.9|11146.4|11144.4|161
1658303700000|2022-07-20 07:55:00|11153.9|11151.9|11137.4|11135.4|11158.4|11156.4|11137.4|11135.4|160
1658304000000|2022-07-20 08:00:00|11136.9|11134.9|11145.9|11143.9|11151.4|11149.4|11133.4|11131.4|380
1658304300000|2022-07-20 08:05:00|11146.4|11144.4|11152.9|11150.9|11156.4|11154.4|11137.4|11135.4|162
1658304600000|2022-07-20 08:10:00|11152.4|11150.4|11154.9|11152.9|11162.4|11160.4|11146.4|11144.4|164
1658304900000|2022-07-20 08:15:00|11155.4|11153.4|11149.4|11147.4|11159.9|11157.9|11149.4|11147.4|132
1658305200000|2022-07-20 08:20:00|11148.9|11146.9|11139.9|11137.9|11149.4|11147.4|11137.9|11135.9|121
1658305500000|2022-07-20 08:25:00|11139.4|11137.4|11145.4|11143.4|11145.4|11143.4|11136.9|11134.9|108
1658305800000|2022-07-20 08:30:00|11144.9|11142.9|11145.9|11143.9|11149.4|11147.4|11140.4|11138.4|85
1658306100000|2022-07-20 08:35:00|11146.4|11144.4|11151.9|11149.9|11152.9|11150.9|11143.9|11141.9|91
1658306400000|2022-07-20 08:40:00|11152.4|11150.4|11151.9|11149.9|11157.4|11155.4|11150.4|11148.4|124
1658306700000|2022-07-20 08:45:00|11151.4|11149.4|11134.9|11132.9|11152.4|11150.4|11127.4|11125.4|212
1658307000000|2022-07-20 08:50:00|11134.4|11132.4|11138.9|11136.9|11139.4|11137.4|11126.9|11124.9|101
1658307300000|2022-07-20 08:55:00|11138.4|11136.4|11130.9|11128.9|11139.4|11137.4|11125.9|11123.9|138
1658307600000|2022-07-20 09:00:00|11129.9|11127.9|11143.9|11141.9|11146.4|11144.4|11129.4|11127.4|148
1658307900000|2022-07-20 09:05:00|11144.4|11142.4|11148.4|11146.4|11150.4|11148.4|11143.4|11141.4|64
1658308200000|2022-07-20 09:10:00|11148.9|11146.9|11144.9|11142.9|11152.4|11150.4|11140.4|11138.4|116
1658308500000|2022-07-20 09:15:00|11145.4|11143.4|11151.4|11149.4|11156.9|11154.9|11144.4|11142.4|74
1658308800000|2022-07-20 09:20:00|11151.9|11149.9|11144.4|11142.4|11154.4|11152.4|11142.4|11140.4|141
1658309100000|2022-07-20 09:25:00|11144.9|11142.9|11137.9|11135.9|11147.9|11145.9|11136.4|11134.4|124
1658309400000|2022-07-20 09:30:00|11138.4|11136.4|11137.9|11135.9|11145.4|11143.4|11135.9|11133.9|94
1658309700000|2022-07-20 09:35:00|11137.4|11135.4|11145.9|11143.9|11149.4|11147.4|11136.9|11134.9|148
1658310000000|2022-07-20 09:40:00|11145.4|11143.4|11143.4|11141.4|11148.9|11146.9|11142.4|11140.4|75
1658310300000|2022-07-20 09:45:00|11142.9|11140.9|11140.4|11138.4|11146.4|11144.4|11138.4|11136.4|83
1658310600000|2022-07-20 09:50:00|11139.9|11137.9|11141.4|11139.4|11144.4|11142.4|11138.9|11136.9|74
1658310900000|2022-07-20 09:55:00|11140.9|11138.9|11125.4|11123.4|11142.4|11140.4|11124.9|11122.9|78
1658311200000|2022-07-20 10:00:00|11124.4|11122.4|11122.4|11120.4|11128.9|11126.9|11115.4|11113.4|223
1658311500000|2022-07-20 10:05:00|11122.9|11120.9|11129.4|11127.4|11133.4|11131.4|11122.9|11120.9|147
1658311800000|2022-07-20 10:10:00|11128.9|11126.9|11134.9|11132.9|11134.9|11132.9|11125.4|11123.4|99
1658312100000|2022-07-20 10:15:00|11135.4|11133.4|11143.4|11141.4|11143.9|11141.9|11134.9|11132.9|129
1658312400000|2022-07-20 10:20:00|11143.9|11141.9|11139.9|11137.9|11145.9|11143.9|11138.4|11136.4|62
1658312700000|2022-07-20 10:25:00|11140.4|11138.4|11127.4|11125.4|11141.9|11139.9|11126.9|11124.9|106
1658313000000|2022-07-20 10:30:00|11126.9|11124.9|11089.4|11087.4|11127.4|11125.4|11089.4|11087.4|717
1658313300000|2022-07-20 10:35:00|11088.4|11086.4|11085.4|11083.4|11095.9|11093.9|11084.9|11082.9|567
1658313600000|2022-07-20 10:40:00|11084.9|11082.9|11097.9|11095.9|11107.9|11105.9|11079.4|11077.4|478
1658313900000|2022-07-20 10:45:00|11098.4|11096.4|11087.4|11085.4|11099.9|11097.9|11081.4|11079.4|320
1658314200000|2022-07-20 10:50:00|11086.9|11084.9|11092.9|11090.9|11095.4|11093.4|11086.4|11084.4|167
1658314500000|2022-07-20 10:55:00|11093.4|11091.4|11098.9|11096.9|11107.4|11105.4|11093.4|11091.4|209
1658314800000|2022-07-20 11:00:00|11100.9|11098.9|11098.4|11096.4|11104.4|11102.4|11096.9|11094.9|107
1658315100000|2022-07-20 11:05:00|11097.9|11095.9|11091.9|11089.9|11099.4|11097.4|11090.9|11088.9|136
1658315400000|2022-07-20 11:10:00|11091.4|11089.4|11091.4|11089.4|11093.4|11091.4|11088.9|11086.9|107
1658315700000|2022-07-20 11:15:00|11090.4|11088.4|11093.9|11091.9|11093.9|11091.9|11085.9|11083.9|136
1658316000000|2022-07-20 11:20:00|11092.9|11090.9|11102.9|11100.9|11105.4|11103.4|11092.9|11090.9|126
1658316300000|2022-07-20 11:25:00|11103.4|11101.4|11105.9|11103.9|11106.4|11104.4|11099.4|11097.4|105
1658316600000|2022-07-20 11:30:00|11105.4|11103.4|11109.4|11107.4|11110.4|11108.4|11101.4|11099.4|58
1658316900000|2022-07-20 11:35:00|11109.9|11107.9|11109.4|11107.4|11109.9|11107.9|11100.9|11098.9|103
1658317200000|2022-07-20 11:40:00|11108.6|11106.6|11094.1|11092.1|11108.6|11106.6|11093.1|11091.1|88
1658317500000|2022-07-20 11:45:00|11094.6|11092.6|11102.6|11100.6|11108.6|11106.6|11094.1|11092.1|78
1658317800000|2022-07-20 11:50:00|11102.1|11100.1|11100.1|11098.1|11103.1|11101.1|11094.1|11092.1|79
1658318100000|2022-07-20 11:55:00|11100.6|11098.6|11101.6|11099.6|11104.1|11102.1|11098.6|11096.6|39
1658318400000|2022-07-20 12:00:00|11101.1|11099.1|11103.1|11101.1|11107.1|11105.1|11099.1|11097.1|61
1658318700000|2022-07-20 12:05:00|11103.6|11101.6|11114.6|11112.6|11115.6|11113.6|11099.6|11097.6|85
1658319000000|2022-07-20 12:10:00|11114.1|11112.1|11111.1|11109.1|11116.1|11114.1|11108.1|11106.1|230
1658319300000|2022-07-20 12:15:00|11111.6|11109.6|11106.6|11104.6|11113.1|11111.1|11104.6|11102.6|95
1658319600000|2022-07-20 12:20:00|11106.1|11104.1|11079.6|11077.6|11109.1|11107.1|11068.6|11066.6|957
1658319900000|2022-07-20 12:25:00|11080.1|11078.1|11079.6|11077.6|11087.1|11085.1|11069.6|11067.6|293
1658320200000|2022-07-20 12:30:00|11078.1|11076.1|11085.1|11083.1|11088.1|11086.1|11073.6|11071.6|230
1658320500000|2022-07-20 12:35:00|11084.6|11082.6|11078.1|11076.1|11084.6|11082.6|11070.6|11068.6|86
1658320800000|2022-07-20 12:40:00|11077.6|11075.6|11075.1|11073.1|11083.1|11081.1|11071.1|11069.1|118
1658321100000|2022-07-20 12:45:00|11075.6|11073.6|11084.6|11082.6|11091.1|11089.1|11072.1|11070.1|318
1658321400000|2022-07-20 12:50:00|11084.1|11082.1|11092.6|11090.6|11111.6|11109.6|11081.6|11079.6|1169
1658321700000|2022-07-20 12:55:00|11092.1|11090.1|11090.1|11088.1|11100.1|11098.1|11089.1|11087.1|84
1658322000000|2022-07-20 13:00:00|11089.6|11087.6|11090.6|11088.6|11092.6|11090.6|11081.1|11079.1|133
1658322300000|2022-07-20 13:05:00|11090.1|11088.1|11085.6|11083.6|11097.1|11095.1|11085.6|11083.6|97
1658322600000|2022-07-20 13:10:00|11085.1|11083.1|11083.6|11081.6|11088.1|11086.1|11082.1|11080.1|84
1658322900000|2022-07-20 13:15:00|11084.1|11082.1|11086.6|11084.6|11093.1|11091.1|11083.6|11081.6|61
1658323200000|2022-07-20 13:20:00|11086.1|11084.1|11090.6|11088.6|11092.6|11090.6|11084.1|11082.1|66
1658323500000|2022-07-20 13:25:00|11091.1|11089.1|11092.1|11090.1|11094.6|11092.6|11085.1|11083.1|100
1658323800000|2022-07-20 13:30:00|11091.6|11089.6|11083.6|11081.6|11093.1|11091.1|11079.1|11077.1|367
1658324100000|2022-07-20 13:35:00|11083.1|11081.1|11080.1|11078.1|11094.6|11092.6|11080.1|11078.1|230
1658324400000|2022-07-20 13:40:00|11080.6|11078.6|11075.6|11073.6|11084.6|11082.6|11067.6|11065.6|298
1658324700000|2022-07-20 13:45:00|11077.1|11075.1|11078.1|11076.1|11084.1|11082.1|11073.6|11071.6|247
1658325000000|2022-07-20 13:50:00|11078.6|11076.6|11067.6|11065.6|11082.1|11080.1|11066.6|11064.6|247
1658325300000|2022-07-20 13:55:00|11067.1|11065.1|11059.1|11057.1|11068.1|11066.1|11056.1|11054.1|229
1658325600000|2022-07-20 14:00:00|11060.6|11058.6|11069.1|11067.1|11070.1|11068.1|11058.6|11056.6|229
1658325900000|2022-07-20 14:05:00|11068.6|11066.6|11074.6|11072.6|11076.1|11074.1|11056.1|11054.1|296
1658326200000|2022-07-20 14:10:00|11074.1|11072.1|11074.6|11072.6|11080.1|11078.1|11073.1|11071.1|325
1658326500000|2022-07-20 14:15:00|11074.1|11072.1|11057.1|11055.1|11074.1|11072.1|11056.1|11054.1|255
1658326800000|2022-07-20 14:20:00|11058.1|11056.1|11072.6|11070.6|11074.1|11072.1|11055.1|11053.1|270
1658327100000|2022-07-20 14:25:00|11073.1|11071.1|11078.6|11076.6|11080.1|11078.1|11071.1|11069.1|214
1658327400000|2022-07-20 14:30:00|11079.1|11077.1|11089.1|11087.1|11091.1|11089.1|11076.6|11074.6|239
1658327700000|2022-07-20 14:35:00|11089.6|11087.6|11088.1|11086.1|11093.6|11091.6|11086.1|11084.1|222
1658328000000|2022-07-20 14:40:00|11088.6|11086.6|11075.1|11073.1|11090.1|11088.1|11072.1|11070.1|280
1658328300000|2022-07-20 14:45:00|11076.1|11074.1|11079.1|11077.1|11085.1|11083.1|11072.6|11070.6|265
1658328600000|2022-07-20 14:50:00|11080.1|11078.1|11071.1|11069.1|11084.1|11082.1|11067.1|11065.1|241
1658328900000|2022-07-20 14:55:00|11071.6|11069.6|11074.1|11072.1|11074.6|11072.6|11067.1|11065.1|212
1658329200000|2022-07-20 15:00:00|11073.6|11071.6|11061.1|11059.1|11076.1|11074.1|11053.1|11051.1|482
1658329500000|2022-07-20 15:05:00|11060.1|11058.1|11070.6|11068.6|11076.6|11074.6|11055.1|11053.1|448
1658329800000|2022-07-20 15:10:00|11071.1|11069.1|11069.1|11067.1|11074.6|11072.6|11067.1|11065.1|261
1658330100000|2022-07-20 15:15:00|11069.6|11067.6|11076.1|11074.1|11077.6|11075.6|11064.1|11062.1|909
1658330400000|2022-07-20 15:20:00|11077.1|11075.1|11054.6|11052.6|11078.1|11076.1|11052.6|11050.6|494
1658330700000|2022-07-20 15:25:00|11055.1|11053.1|11066.1|11064.1|11068.6|11066.6|11051.6|11049.6|1460
1658331000000|2022-07-20 15:30:00|11067.1|11065.1|11082.1|11080.1|11085.6|11083.6|11063.1|11061.1|1389
1658331300000|2022-07-20 15:35:00|11081.6|11079.6|11078.6|11076.6|11091.6|11089.6|11071.1|11069.1|427
1658331600000|2022-07-20 15:40:00|11079.1|11077.1|11078.6|11076.6|11079.6|11077.6|11072.1|11070.1|91
1658331900000|2022-07-20 15:45:00|11079.1|11077.1|11079.6|11077.6|11084.6|11082.6|11077.1|11075.1|58
1658332200000|2022-07-20 15:50:00|11080.1|11078.1|11086.6|11084.6|11087.6|11085.6|11076.6|11074.6|49
1658332500000|2022-07-20 15:55:00|11087.1|11085.1|11078.6|11076.6|11087.1|11085.1|11078.6|11076.6|32
1658332800000|2022-07-20 16:00:00|11079.1|11077.1|11077.6|11075.6|11081.1|11079.1|11076.6|11074.6|9
1658333100000|2022-07-20 16:05:00|11077.1|11075.1|11084.1|11082.1|11085.6|11083.6|11075.6|11073.6|31
1658333400000|2022-07-20 16:10:00|11083.6|11081.6|11084.1|11082.1|11090.1|11088.1|11082.6|11080.6|27
1658333700000|2022-07-20 16:15:00|11084.6|11082.6|11079.6|11077.6|11085.1|11083.1|11075.6|11073.6|44
1658334000000|2022-07-20 16:20:00|11080.1|11078.1|11081.6|11079.6|11083.1|11081.1|11077.1|11075.1|39
1658334300000|2022-07-20 16:25:00|11083.1|11081.1|11075.6|11073.6|11083.6|11081.6|11072.6|11070.6|55
1658334600000|2022-07-20 16:30:00|11076.1|11074.1|11085.6|11083.6|11086.1|11084.1|11075.6|11073.6|48
1658334900000|2022-07-20 16:35:00|11085.1|11083.1|11081.1|11079.1|11087.1|11085.1|11079.1|11077.1|56
1658335200000|2022-07-20 16:40:00|11082.1|11080.1|11058.1|11056.1|11083.1|11081.1|11056.6|11054.6|99
1658335500000|2022-07-20 16:45:00|11058.6|11056.6|11049.1|11047.1|11059.1|11057.1|11043.1|11041.1|62
1658335800000|2022-07-20 16:50:00|11049.6|11047.6|11053.6|11051.6|11057.6|11055.6|11048.6|11046.6|32
1658336100000|2022-07-20 16:55:00|11054.1|11052.1|11063.6|11061.6|11067.6|11065.6|11052.1|11050.1|42
1658336400000|2022-07-20 17:00:00|11063.1|11061.1|11051.1|11049.1|11066.1|11064.1|11047.6|11045.6|67
1658336700000|2022-07-20 17:05:00|11050.6|11048.6|11045.6|11043.6|11057.1|11055.1|11038.1|11036.1|108
1658337000000|2022-07-20 17:10:00|11045.1|11043.1|11033.6|11031.6|11046.1|11044.1|11028.6|11026.6|75
1658337300000|2022-07-20 17:15:00|11033.1|11031.1|11039.1|11037.1|11040.6|11038.6|11031.1|11029.1|31
1658337600000|2022-07-20 17:20:00|11039.6|11037.6|11040.1|11038.1|11042.6|11040.6|11034.6|11032.6|23
1658337900000|2022-07-20 17:25:00|11040.6|11038.6|11045.1|11043.1|11045.6|11043.6|11037.1|11035.1|29
1658338200000|2022-07-20 17:30:00|11044.6|11042.6|11051.1|11049.1|11054.1|11052.1|11040.6|11038.6|31
1658338500000|2022-07-20 17:35:00|11050.6|11048.6|11055.1|11053.1|11055.1|11053.1|11046.1|11044.1|41
1658338800000|2022-07-20 17:40:00|11054.6|11052.6|11043.6|11041.6|11055.1|11053.1|11043.1|11041.1|105
1658339100000|2022-07-20 17:45:00|11043.1|11041.1|11036.1|11034.1|11044.1|11042.1|11036.1|11034.1|46
1658339400000|2022-07-20 17:50:00|11036.6|11034.6|11035.6|11033.6|11041.1|11039.1|11034.1|11032.1|52
1658339700000|2022-07-20 17:55:00|11035.1|11033.1|11022.6|11020.6|11036.1|11034.1|11021.1|11019.1|46
1658340000000|2022-07-20 18:00:00|11023.1|11021.1|11037.1|11035.1|11038.1|11036.1|11022.6|11020.6|14
1658340300000|2022-07-20 18:05:00|11037.6|11035.6|11042.6|11040.6|11043.6|11041.6|11035.6|11033.6|15
1658340600000|2022-07-20 18:10:00|11042.1|11040.1|11040.1|11038.1|11043.1|11041.1|11034.1|11032.1|12
1658340900000|2022-07-20 18:15:00|11039.6|11037.6|11042.6|11040.6|11047.1|11045.1|11037.1|11035.1|13
1658341200000|2022-07-20 18:20:00|11042.1|11040.1|11052.6|11050.6|11054.1|11052.1|11041.6|11039.6|11
1658341500000|2022-07-20 18:25:00|11053.1|11051.1|11055.6|11053.6|11057.1|11055.1|11052.1|11050.1|4
1658341800000|2022-07-20 18:30:00|11055.1|11053.1|11059.1|11057.1|11059.1|11057.1|11049.1|11047.1|27
1658342100000|2022-07-20 18:35:00|11059.6|11057.6|11062.6|11060.6|11062.6|11060.6|11057.1|11055.1|14
1658342400000|2022-07-20 18:40:00|11062.1|11060.1|11062.1|11060.1|11062.6|11060.6|11055.6|11053.6|11
1658342700000|2022-07-20 18:45:00|11062.6|11060.6|11063.6|11061.6|11065.1|11063.1|11059.1|11057.1|12
1658343000000|2022-07-20 18:50:00|11063.1|11061.1|11053.6|11051.6|11063.6|11061.6|11053.6|11051.6|10
1658343300000|2022-07-20 18:55:00|11054.6|11052.6|11060.6|11058.6|11061.1|11059.1|11050.6|11048.6|13
1658343600000|2022-07-20 19:00:00|11060.1|11058.1|11067.1|11065.1|11068.1|11066.1|11057.1|11055.1|17
1658343900000|2022-07-20 19:05:00|11067.6|11065.6|11065.1|11063.1|11070.1|11068.1|11062.6|11060.6|10
1658344200000|2022-07-20 19:10:00|11065.6|11063.6|11066.6|11064.6|11068.6|11066.6|11063.6|11061.6|5
1658344500000|2022-07-20 19:15:00|11065.6|11063.6|11069.6|11067.6|11071.1|11069.1|11064.6|11062.6|9
1658344800000|2022-07-20 19:20:00|11070.1|11068.1|11066.1|11064.1|11070.6|11068.6|11065.1|11063.1|7
1658345100000|2022-07-20 19:25:00|11065.1|11063.1|11070.1|11068.1|11072.1|11070.1|11065.1|11063.1|14
1658345400000|2022-07-20 19:30:00|11070.6|11068.6|11056.1|11054.1|11071.6|11069.6|11054.1|11052.1|18
1658345700000|2022-07-20 19:35:00|11055.6|11053.6|11053.1|11051.1|11059.1|11057.1|11053.1|11051.1|8
1658346000000|2022-07-20 19:40:00|11053.6|11051.6|11059.1|11057.1|11062.1|11060.1|11051.1|11049.1|5
1658346300000|2022-07-20 19:45:00|11058.6|11056.6|11058.6|11056.6|11063.6|11061.6|11052.6|11050.6|15
1658346600000|2022-07-20 19:50:00|11058.1|11056.1|11055.1|11053.1|11063.1|11061.1|11052.6|11050.6|33
1658346900000|2022-07-20 19:55:00|11054.6|11052.6|11057.9|11051.9|11061.1|11059.1|11051.6|11049.6|45
1658347200000|2022-07-20 20:00:00|11055.7|11049.7|11059.8|11053.8|11062.8|11056.8|11055.4|11049.4|0
1658347500000|2022-07-20 20:05:00|11059.5|11053.5|11058.7|11052.7|11061.9|11055.9|11055.7|11049.7|0
1658347800000|2022-07-20 20:10:00|11058.5|11052.5|11051.4|11045.4|11058.7|11052.7|11050.6|11044.6|0
1658348100000|2022-07-20 20:15:00|11051.8|11045.8|11048.6|11042.6|11053.1|11047.1|11044.6|11038.6|0
1658348400000|2022-07-20 20:20:00|11048.4|11042.4|11049.3|11043.3|11050.6|11044.6|11047.3|11041.3|0
1658348700000|2022-07-20 20:25:00|11049|11043|11047.3|11041.3|11049.5|11043.5|11046|11040|0
1658349000000|2022-07-20 20:30:00|11047.5|11041.5|11046.7|11040.7|11048.6|11042.6|11045.6|11039.6|0
1658349300000|2022-07-20 20:35:00|11046.9|11040.9|11044.3|11038.3|11047.6|11041.6|11044.3|11038.3|0
1658349600000|2022-07-20 20:40:00|11044.5|11038.5|11046.7|11040.7|11048|11042|11044.3|11038.3|0
1658349900000|2022-07-20 20:45:00|11046.9|11040.9|11045.2|11039.2|11047.6|11041.6|11045|11039|0
1658350200000|2022-07-20 20:50:00|11045|11039|11045|11039|11046|11040|11044.3|11038.3|0
1658350500000|2022-07-20 20:55:00|11045.2|11039.2|11044.6|11038.6|11045.2|11039.2|11044.5|11038.5|0
1658350800000|2022-07-20 21:00:00|11044.7|11038.7|11045.2|11039.2|11045.4|11039.4|11044.6|11038.6|0
1658351100000|2022-07-20 21:05:00|11045.6|11039.6|11045.4|11039.4|11046|11040|11044.3|11038.3|0
1658351400000|2022-07-20 21:10:00|11045.2|11039.2|11044.8|11038.8|11045.4|11039.4|11044.5|11038.5|0
1658351700000|2022-07-20 21:15:00|11044.6|11038.6|11044.8|11038.8|11044.8|11038.8|11044.6|11038.6|0
1658352000000|2022-07-20 21:20:00|11044.6|11038.6|11044.8|11038.8|11045|11039|11044.6|11038.6|0
1658352300000|2022-07-20 21:25:00|11044.9|11038.9|11046.7|11040.7|11046.9|11040.9|11044.9|11038.9|0
1658352600000|2022-07-20 21:30:00|11046.9|11040.9|11047.6|11041.6|11047.6|11041.6|11046.9|11040.9|0
1658352900000|2022-07-20 21:35:00|11047.1|11041.1|11049.1|11043.1|11050.1|11044.1|11046.9|11040.9|0
1658353200000|2022-07-20 21:40:00|11049.2|11043.2|11049.7|11043.7|11049.7|11043.7|11047.6|11041.6|0
1658353500000|2022-07-20 21:45:00|11050.1|11044.1|11050.3|11044.3|11050.5|11044.5|11050.1|11044.1|0
1658353800000|2022-07-20 21:50:00|11050.5|11044.5|11048.6|11042.6|11050.5|11044.5|11048.6|11042.6|0
1658354100000|2022-07-20 21:55:00|11048.8|11042.8|11046.7|11040.7|11049.3|11043.3|11046.7|11040.7|0
1658354400000|2022-07-20 22:00:00|11046.1|11040.1|11046|11040|11047.6|11041.6|11043.7|11037.7|0
1658354700000|2022-07-20 22:05:00|11046.3|11040.3|11045|11039|11046.9|11040.9|11044.3|11038.3|0
1658355000000|2022-07-20 22:10:00|11045.2|11039.2|11045.6|11039.6|11046.3|11040.3|11044.5|11038.5|0
1658355300000|2022-07-20 22:15:00|11045.2|11039.2|11040.7|11034.7|11045.4|11039.4|11040.3|11034.3|0
1658355600000|2022-07-20 22:20:00|11040.5|11034.5|11041.6|11035.6|11041.6|11035.6|11039.2|11033.2|0
1658355900000|2022-07-20 22:25:00|11041.8|11035.8|11043.7|11037.7|11045|11039|11041.6|11035.6|0
1658356200000|2022-07-20 22:30:00|11043.9|11037.9|11043.7|11037.7|11045.2|11039.2|11042|11036|0
1658356500000|2022-07-20 22:35:00|11043.3|11037.3|11039.6|11033.6|11043.3|11037.3|11039.6|11033.6|0
1658356800000|2022-07-20 22:40:00|11039.9|11033.9|11039.2|11033.2|11041.3|11035.3|11039.2|11033.2|0
1658357100000|2022-07-20 22:45:00|11039.4|11033.4|11041.3|11035.3|11042|11036|11039.2|11033.2|0
1658357400000|2022-07-20 22:50:00|11041.2|11035.2|11039.9|11033.9|11041.2|11035.2|11039.2|11033.2|0
1658357700000|2022-07-20 22:55:00|11040|11034|11041.3|11035.3|11042|11036|11039.6|11033.6|0
1658358000000|2022-07-20 23:00:00|11041.6|11035.6|11041.1|11035.1|11042|11036|11040.9|11034.9|0
1658358300000|2022-07-20 23:05:00|11040.9|11034.9|11044.3|11038.3|11044.8|11038.8|11040.9|11034.9|0
1658358600000|2022-07-20 23:10:00|11043.9|11037.9|11043.3|11037.3|11044.5|11038.5|11042.2|11036.2|0
1658358900000|2022-07-20 23:15:00|11043.5|11037.5|11045.2|11039.2|11045.4|11039.4|11043.5|11037.5|0
1658359200000|2022-07-20 23:20:00|11045|11039|11048.6|11042.6|11049|11043|11044.8|11038.8|0
1658359500000|2022-07-20 23:25:00|11048.8|11042.8|11049.3|11043.3|11050.7|11044.7|11048.8|11042.8|0
1658359800000|2022-07-20 23:30:00|11049|11043|11050.1|11044.1|11050.1|11044.1|11047.6|11041.6|0
1658360100000|2022-07-20 23:35:00|11050.3|11044.3|11048.6|11042.6|11050.3|11044.3|11048.6|11042.6|0
1658360400000|2022-07-20 23:40:00|11048.4|11042.4|11049|11043|11049.3|11043.3|11046.9|11040.9|0
1658360700000|2022-07-20 23:45:00|11048.8|11042.8|11050.3|11044.3|11050.8|11044.8|11048.6|11042.6|0
1658361000000|2022-07-20 23:50:00|11050.1|11044.1|11051.8|11045.8|11052.3|11046.3|11049.7|11043.7|0
1658361300000|2022-07-20 23:55:00|11052|11046|11048|11042|11052|11046|11048|11042|0
1658361600000|2022-07-21 00:00:00|11047.5|11041.5|11043.9|11037.9|11048|11042|11042.6|11036.6|0
1658361900000|2022-07-21 00:05:00|11044.3|11038.3|11042|11036|11044.6|11038.6|11040.9|11034.9|0
1658362200000|2022-07-21 00:10:00|11041.6|11035.6|11042.6|11036.6|11043.3|11037.3|11039.9|11033.9|0
1658362500000|2022-07-21 00:15:00|11043|11037|11047.4|11041.4|11052|11046|11042.4|11036.4|0
1658362800000|2022-07-21 00:20:00|11048.3|11042.3|11048.4|11042.4|11050.1|11044.1|11042.8|11036.8|0
1658363100000|2022-07-21 00:25:00|11047.5|11041.5|11048.4|11042.4|11048.4|11042.4|11044.7|11038.7|0
1658363400000|2022-07-21 00:30:00|11046.6|11040.6|11045.7|11039.7|11050.2|11044.2|11044.7|11038.7|0
1658363700000|2022-07-21 00:35:00|11046.6|11040.6|11048.4|11042.4|11050.3|11044.3|11044.7|11038.7|0
1658364000000|2022-07-21 00:40:00|11049.3|11043.3|11048.4|11042.4|11050.2|11044.2|11048.3|11042.3|0
1658364300000|2022-07-21 00:45:00|11049.3|11043.3|11053.9|11047.9|11053.9|11047.9|11049.3|11043.3|0
1658364600000|2022-07-21 00:50:00|11052.1|11046.1|11054.8|11048.8|11055.8|11049.8|11052.1|11046.1|0
1658364900000|2022-07-21 00:55:00|11053.9|11047.9|11055.8|11049.8|11057.6|11051.6|11053.9|11047.9|0
1658365200000|2022-07-21 01:00:00|11055.7|11049.7|11048.4|11042.4|11055.7|11049.7|11048.4|11042.4|0
1658365500000|2022-07-21 01:05:00|11046.6|11040.6|11046.5|11040.5|11046.6|11040.6|11041|11035|0
1658365800000|2022-07-21 01:10:00|11046.6|11040.6|11047.5|11041.5|11048.4|11042.4|11044.7|11038.7|0
1658366100000|2022-07-21 01:15:00|11048.4|11042.4|11052|11046|11052.1|11046.1|11046.5|11040.5|0
1658366400000|2022-07-21 01:20:00|11051.1|11045.1|11046.5|11040.5|11052|11046|11046.5|11040.5|0
1658366700000|2022-07-21 01:25:00|11047.4|11041.4|11039|11033|11047.4|11041.4|11037.1|11031.1|0
1658367000000|2022-07-21 01:30:00|11038.9|11032.9|11046.4|11040.4|11048.2|11042.2|11037.1|11031.1|0
1658367300000|2022-07-21 01:35:00|11048.2|11042.2|11048.3|11042.3|11050.1|11044.1|11046.4|11040.4|0
1658367600000|2022-07-21 01:40:00|11050.1|11044.1|11051.9|11045.9|11055.6|11049.6|11050.1|11044.1|0
1658367900000|2022-07-21 01:45:00|11053.7|11047.7|11050.1|11044.1|11053.7|11047.7|11046.4|11040.4|0
1658368200000|2022-07-21 01:50:00|11048.3|11042.3|11044.6|11038.6|11048.3|11042.3|11044.5|11038.5|0
1658368500000|2022-07-21 01:55:00|11045.5|11039.5|11050.1|11044.1|11051.9|11045.9|11044.6|11038.6|0
1658368800000|2022-07-21 02:00:00|11050|11044|11053.8|11047.8|11055.6|11049.6|11046.4|11040.4|0
1658369100000|2022-07-21 02:05:00|11055.6|11049.6|11053.8|11047.8|11055.7|11049.7|11051.9|11045.9|0
1658369400000|2022-07-21 02:10:00|11055.6|11049.6|11055.6|11049.6|11057.5|11051.5|11053.8|11047.8|0
1658369700000|2022-07-21 02:15:00|11056.5|11050.5|11055.6|11049.6|11057.5|11051.5|11053.8|11047.8|0
1658370000000|2022-07-21 02:20:00|11055.7|11049.7|11055.6|11049.6|11059.3|11053.3|11055.6|11049.6|0
1658370300000|2022-07-21 02:25:00|11056.5|11050.5|11055.7|11049.7|11058.4|11052.4|11055.6|11049.6|0
1658370600000|2022-07-21 02:30:00|11055.6|11049.6|11055.7|11049.7|11057.5|11051.5|11053.8|11047.8|0
1658370900000|2022-07-21 02:35:00|11057.5|11051.5|11057.5|11051.5|11057.5|11051.5|11055.7|11049.7|0
1658371200000|2022-07-21 02:40:00|11056.6|11050.6|11053.9|11047.9|11057.5|11051.5|11053.9|11047.9|0
1658371500000|2022-07-21 02:45:00|11053|11047|11053.8|11047.8|11055.8|11049.8|11053|11047|0
1658371800000|2022-07-21 02:50:00|11053.9|11047.9|11052|11046|11053.9|11047.9|11052|11046|0
1658372100000|2022-07-21 02:55:00|11052.9|11046.9|11053.8|11047.8|11053.8|11047.8|11052|11046|0
1658372400000|2022-07-21 03:00:00|11053.9|11047.9|11054.8|11048.8|11055.7|11049.7|11050.2|11044.2|0
1658372700000|2022-07-21 03:05:00|11055.7|11049.7|11059.3|11053.3|11059.3|11053.3|11053.8|11047.8|0
1658373000000|2022-07-21 03:10:00|11058.4|11052.4|11061.2|11055.2|11063.1|11057.1|11057.5|11051.5|0
1658373300000|2022-07-21 03:15:00|11061.3|11055.3|11061.2|11055.2|11063.1|11057.1|11059.4|11053.4|0
1658373600000|2022-07-21 03:20:00|11059.4|11053.4|11057.5|11051.5|11061.2|11055.2|11055.7|11049.7|0
1658373900000|2022-07-21 03:25:00|11059.4|11053.4|11057.5|11051.5|11059.4|11053.4|11057.5|11051.5|0
1658374200000|2022-07-21 03:30:00|11057.6|11051.6|11053.9|11047.9|11058.5|11052.5|11053.9|11047.9|0
1658374500000|2022-07-21 03:35:00|11052.1|11046.1|11053.9|11047.9|11054|11048|11052.1|11046.1|0
1658374800000|2022-07-21 03:40:00|11052.1|11046.1|11052.1|11046.1|11054|11048|11050.3|11044.3|0
1658375100000|2022-07-21 03:45:00|11052.2|11046.2|11054|11048|11055.8|11049.8|11052.1|11046.1|0
1658375400000|2022-07-21 03:50:00|11053.9|11047.9|11055.8|11049.8|11055.8|11049.8|11053.9|11047.9|0
1658375700000|2022-07-21 03:55:00|11054|11048|11052.2|11046.2|11054|11048|11052.1|11046.1|0
1658376000000|2022-07-21 04:00:00|11054|11048|11055.8|11049.8|11057.7|11051.7|11054|11048|0
1658376300000|2022-07-21 04:05:00|11057.6|11051.6|11055.7|11049.7|11057.6|11051.6|11055.7|11049.7|0
1658376600000|2022-07-21 04:10:00|11055.8|11049.8|11055.7|11049.7|11055.8|11049.8|11053.9|11047.9|0
1658376900000|2022-07-21 04:15:00|11055.8|11049.8|11055.7|11049.7|11057.6|11051.6|11055.7|11049.7|0
1658377200000|2022-07-21 04:20:00|11054.8|11048.8|11052|11046|11054.8|11048.8|11052|11046|0
1658377500000|2022-07-21 04:25:00|11050.2|11044.2|11052|11046|11053.9|11047.9|11050.2|11044.2|0
1658377800000|2022-07-21 04:30:00|11055.6|11049.6|11066.6|11060.6|11068.4|11062.4|11054.8|11048.8|0
1658378100000|2022-07-21 04:35:00|11066.4|11060.4|11064.6|11058.6|11066.4|11060.4|11060.9|11054.9|0
1658378400000|2022-07-21 04:40:00|11066.4|11060.4|11070.1|11064.1|11071.9|11065.9|11066.4|11060.4|0
1658378700000|2022-07-21 04:45:00|11071|11065|11075.6|11069.6|11075.6|11069.6|11068.3|11062.3|0
1658379000000|2022-07-21 04:50:00|11076.5|11070.5|11081.1|11075.1|11083.9|11077.9|11076.5|11070.5|0
1658379300000|2022-07-21 04:55:00|11082.9|11076.9|11077.2|11071.2|11082.9|11076.9|11077.2|11071.2|0
1658379600000|2022-07-21 05:00:00|11077.1|11071.1|11068.2|11062.2|11077.3|11071.3|11062.7|11056.7|0
1658379900000|2022-07-21 05:05:00|11068.3|11062.3|11075.6|11069.6|11077.4|11071.4|11068.2|11062.2|0
1658380200000|2022-07-21 05:10:00|11076.5|11070.5|11073.8|11067.8|11079.3|11073.3|11073.8|11067.8|0
1658380500000|2022-07-21 05:15:00|11074.7|11068.7|11070.1|11064.1|11075.6|11069.6|11067.4|11061.4|0
1658380800000|2022-07-21 05:20:00|11071|11065|11070.2|11064.2|11072|11066|11070.1|11064.1|0
1658381100000|2022-07-21 05:25:00|11068.4|11062.4|11072|11066|11072|11066|11068.4|11062.4|0
1658381400000|2022-07-21 05:30:00|11073.8|11067.8|11072|11066|11073.9|11067.9|11070.2|11064.2|0
1658381700000|2022-07-21 05:35:00|11070.2|11064.2|11084.8|11078.8|11084.8|11078.8|11070.2|11064.2|0
1658382000000|2022-07-21 05:40:00|11083|11077|11086.6|11080.6|11086.7|11080.7|11083|11077|0
1658382300000|2022-07-21 05:45:00|11086.7|11080.7|11106.6|11100.6|11106.6|11100.6|11086.6|11080.6|0
1658382600000|2022-07-21 05:50:00|11105.7|11099.7|11106.8|11100.8|11115.9|11109.9|11104.8|11098.8|0
1658382900000|2022-07-21 05:55:00|11105|11099|11101.4|11095.4|11106.8|11100.8|11097.7|11091.7|0
1658383200000|2022-07-21 06:00:00|11121.6|11119.6|11119.6|11117.6|11133.6|11131.6|11102.6|11100.6|63
1658383500000|2022-07-21 06:05:00|11120.1|11118.1|11095.6|11093.6|11120.1|11118.1|11095.6|11093.6|39
1658383800000|2022-07-21 06:10:00|11096.1|11094.1|11081.1|11079.1|11099.1|11097.1|11076.1|11074.1|64
1658384100000|2022-07-21 06:15:00|11082.1|11080.1|11088.6|11086.6|11090.6|11088.6|11073.1|11071.1|74
1658384400000|2022-07-21 06:20:00|11089.1|11087.1|11076.1|11074.1|11092.1|11090.1|11075.6|11073.6|54
1658384700000|2022-07-21 06:25:00|11076.6|11074.6|11069.6|11067.6|11081.6|11079.6|11067.1|11065.1|24
1658385000000|2022-07-21 06:30:00|11069.1|11067.1|11053.6|11051.6|11069.1|11067.1|11053.6|11051.6|99
1658385300000|2022-07-21 06:35:00|11054.1|11052.1|11066.6|11064.6|11067.6|11065.6|11051.6|11049.6|20
1658385600000|2022-07-21 06:40:00|11067.1|11065.1|11066.1|11064.1|11070.1|11068.1|11063.6|11061.6|37
1658385900000|2022-07-21 06:45:00|11065.6|11063.6|11062.6|11060.6|11067.1|11065.1|11061.1|11059.1|26
1658386200000|2022-07-21 06:50:00|11060.6|11058.6|11056.6|11054.6|11061.6|11059.6|11049.6|11047.6|30
1658386500000|2022-07-21 06:55:00|11057.1|11055.1|11045.6|11043.6|11057.6|11055.6|11036.1|11034.1|169
1658386800000|2022-07-21 07:00:00|11047.6|11045.6|11018.6|11016.6|11059.6|11057.6|11010.6|11008.6|1497
1658387100000|2022-07-21 07:05:00|11015.6|11013.6|11035.6|11033.6|11041.6|11039.6|11011.6|11009.6|582
1658387400000|2022-07-21 07:10:00|11036.1|11034.1|11024.6|11022.6|11041.1|11039.1|11024.6|11022.6|520
1658387700000|2022-07-21 07:15:00|11022.6|11020.6|11048.6|11046.6|11050.1|11048.1|11018.1|11016.1|492
1658388000000|2022-07-21 07:20:00|11049.1|11047.1|11056.6|11054.6|11062.6|11060.6|11039.6|11037.6|441
1658388300000|2022-07-21 07:25:00|11057.1|11055.1|11034.6|11032.6|11059.1|11057.1|11034.1|11032.1|415
1658388600000|2022-07-21 07:30:00|11035.1|11033.1|11028.6|11026.6|11039.6|11037.6|11018.1|11016.1|304
1658388900000|2022-07-21 07:35:00|11029.1|11027.1|11035.6|11033.6|11041.1|11039.1|11027.1|11025.1|299
1658389200000|2022-07-21 07:40:00|11034.7|11032.7|11024.7|11022.7|11038.2|11036.2|11023.7|11021.7|289
1658389500000|2022-07-21 07:45:00|11025.2|11023.2|11043.2|11041.2|11044.7|11042.7|11025.2|11023.2|234
1658389800000|2022-07-21 07:50:00|11042.7|11040.7|11047.7|11045.7|11052.7|11050.7|11040.7|11038.7|237
1658390100000|2022-07-21 07:55:00|11048.2|11046.2|11042.7|11040.7|11052.7|11050.7|11037.7|11035.7|206
1658390400000|2022-07-21 08:00:00|11044.7|11042.7|11043.7|11041.7|11053.7|11051.7|11037.7|11035.7|221
1658390700000|2022-07-21 08:05:00|11043.2|11041.2|11052.7|11050.7|11053.2|11051.2|11039.2|11037.2|251
1658391000000|2022-07-21 08:10:00|11053.2|11051.2|11050.7|11048.7|11063.7|11061.7|11047.7|11045.7|410
1658391300000|2022-07-21 08:15:00|11050.2|11048.2|11056.2|11054.2|11057.7|11055.7|11046.7|11044.7|138
1658391600000|2022-07-21 08:20:00|11056.7|11054.7|11041.7|11039.7|11058.2|11056.2|11040.2|11038.2|233
1658391900000|2022-07-21 08:25:00|11042.2|11040.2|11062.7|11060.7|11066.7|11064.7|11041.2|11039.2|213
1658392200000|2022-07-21 08:30:00|11063.2|11061.2|11063.7|11061.7|11064.7|11062.7|11053.7|11051.7|210
1658392500000|2022-07-21 08:35:00|11064.2|11062.2|11061.2|11059.2|11066.2|11064.2|11055.2|11053.2|138
1658392800000|2022-07-21 08:40:00|11061.7|11059.7|11050.2|11048.2|11061.7|11059.7|11040.2|11038.2|419
1658393100000|2022-07-21 08:45:00|11049.7|11047.7|11058.2|11056.2|11063.2|11061.2|11045.2|11043.2|110
1658393400000|2022-07-21 08:50:00|11057.7|11055.7|11063.7|11061.7|11071.7|11069.7|11057.2|11055.2|674
1658393700000|2022-07-21 08:55:00|11063.2|11061.2|11065.7|11063.7|11067.7|11065.7|11056.7|11054.7|117
1658394000000|2022-07-21 09:00:00|11066.2|11064.2|11054.2|11052.2|11066.2|11064.2|11047.2|11045.2|216
1658394300000|2022-07-21 09:05:00|11053.2|11051.2|11062.7|11060.7|11062.7|11060.7|11052.2|11050.2|97
1658394600000|2022-07-21 09:10:00|11063.2|11061.2|11080.2|11078.2|11080.7|11078.7|11061.7|11059.7|180
1658394900000|2022-07-21 09:15:00|11079.7|11077.7|11078.7|11076.7|11082.7|11080.7|11071.7|11069.7|199
1658395200000|2022-07-21 09:20:00|11078.2|11076.2|11084.2|11082.2|11085.2|11083.2|11077.2|11075.2|193
1658395500000|2022-07-21 09:25:00|11083.7|11081.7|11078.2|11076.2|11094.2|11092.2|11078.2|11076.2|253
1658395800000|2022-07-21 09:30:00|11076.7|11074.7|11070.2|11068.2|11077.2|11075.2|11063.2|11061.2|157
1658396100000|2022-07-21 09:35:00|11069.7|11067.7|11066.7|11064.7|11071.7|11069.7|11058.7|11056.7|108
1658396400000|2022-07-21 09:40:00|11067.2|11065.2|11077.7|11075.7|11080.2|11078.2|11064.2|11062.2|149
1658396700000|2022-07-21 09:45:00|11078.2|11076.2|11075.7|11073.7|11083.2|11081.2|11074.2|11072.2|1130
1658397000000|2022-07-21 09:50:00|11075.2|11073.2|11075.2|11073.2|11080.2|11078.2|11070.2|11068.2|143
1658397300000|2022-07-21 09:55:00|11074.7|11072.7|11080.2|11078.2|11080.2|11078.2|11073.2|11071.2|60
1658397600000|2022-07-21 10:00:00|11079.7|11077.7|11079.2|11077.2|11086.2|11084.2|11076.7|11074.7|156
1658397900000|2022-07-21 10:05:00|11078.7|11076.7|11088.2|11086.2|11088.7|11086.7|11073.7|11071.7|164
1658398200000|2022-07-21 10:10:00|11088.7|11086.7|11083.2|11081.2|11090.2|11088.2|11082.2|11080.2|124
1658398500000|2022-07-21 10:15:00|11082.7|11080.7|11086.2|11084.2|11089.2|11087.2|11079.2|11077.2|115
1658398800000|2022-07-21 10:20:00|11086.7|11084.7|11083.2|11081.2|11092.7|11090.7|11082.7|11080.7|139
1658399100000|2022-07-21 10:25:00|11083.7|11081.7|11086.7|11084.7|11094.2|11092.2|11082.2|11080.2|126
1658399400000|2022-07-21 10:30:00|11086.2|11084.2|11092.7|11090.7|11092.7|11090.7|11085.2|11083.2|120
1658399700000|2022-07-21 10:35:00|11093.2|11091.2|11094.7|11092.7|11097.2|11095.2|11085.2|11083.2|172
1658400000000|2022-07-21 10:40:00|11095.2|11093.2|11084.7|11082.7|11095.2|11093.2|11078.7|11076.7|90
1658400300000|2022-07-21 10:45:00|11084.2|11082.2|11072.7|11070.7|11084.2|11082.2|11072.2|11070.2|194
1658400600000|2022-07-21 10:50:00|11073.2|11071.2|11073.7|11071.7|11078.7|11076.7|11071.2|11069.2|159
1658400900000|2022-07-21 10:55:00|11074.2|11072.2|11080.2|11078.2|11082.7|11080.7|11072.7|11070.7|314
1658401200000|2022-07-21 11:00:00|11080.7|11078.7|11089.7|11087.7|11090.2|11088.2|11075.7|11073.7|159
1658401500000|2022-07-21 11:05:00|11089.2|11087.2|11085.2|11083.2|11091.2|11089.2|11083.7|11081.7|95
1658401800000|2022-07-21 11:10:00|11084.7|11082.7|11085.7|11083.7|11085.7|11083.7|11082.2|11080.2|61
1658402100000|2022-07-21 11:15:00|11085.2|11083.2|11080.2|11078.2|11087.2|11085.2|11079.2|11077.2|62
1658402400000|2022-07-21 11:20:00|11079.7|11077.7|11071.7|11069.7|11079.7|11077.7|11070.7|11068.7|74
1658402700000|2022-07-21 11:25:00|11072.2|11070.2|11070.2|11068.2|11075.2|11073.2|11069.2|11067.2|85
1658403000000|2022-07-21 11:30:00|11069.7|11067.7|11071.2|11069.2|11072.2|11070.2|11067.7|11065.7|117
1658403300000|2022-07-21 11:35:00|11070.7|11068.7|11066.7|11064.7|11073.2|11071.2|11063.7|11061.7|149
1658403600000|2022-07-21 11:40:00|11068|11066|11071|11069|11073.5|11071.5|11067.5|11065.5|98
1658403900000|2022-07-21 11:45:00|11070.5|11068.5|11079|11077|11079|11077|11067.5|11065.5|119
1658404200000|2022-07-21 11:50:00|11078.5|11076.5|11083|11081|11083.5|11081.5|11077.5|11075.5|90
1658404500000|2022-07-21 11:55:00|11082.5|11080.5|11079|11077|11085|11083|11075|11073|96
1658404800000|2022-07-21 12:00:00|11078.5|11076.5|11085|11083|11088|11086|11078|11076|133
1658405100000|2022-07-21 12:05:00|11086.5|11084.5|11079|11077|11089.5|11087.5|11077.5|11075.5|664
1658405400000|2022-07-21 12:10:00|11078.5|11076.5|11078.5|11076.5|11082.5|11080.5|11073.5|11071.5|263
1658405700000|2022-07-21 12:15:00|11079|11077|11082|11080|11091|11089|11050|11048|1306
1658406000000|2022-07-21 12:20:00|11081|11079|11091|11089|11109|11107|11079|11077|814
1658406300000|2022-07-21 12:25:00|11090|11088|11074.5|11072.5|11090|11088|11067|11065|240
1658406600000|2022-07-21 12:30:00|11075|11073|11091|11089|11091|11089|11069|11067|422
1658406900000|2022-07-21 12:35:00|11091.5|11089.5|11093.5|11091.5|11095|11093|11081|11079|220
1658407200000|2022-07-21 12:40:00|11093|11091|11102|11100|11103.5|11101.5|11089|11087|278
1658407500000|2022-07-21 12:45:00|11101.5|11099.5|11095.5|11093.5|11103|11101|11093.5|11091.5|328
1658407800000|2022-07-21 12:50:00|11095|11093|11079.5|11077.5|11096.5|11094.5|11078|11076|284
1658408100000|2022-07-21 12:55:00|11079|11077|11094.5|11092.5|11100|11098|11079|11077|155
1658408400000|2022-07-21 13:00:00|11095|11093|11079.5|11077.5|11096.5|11094.5|11076|11074|190
1658408700000|2022-07-21 13:05:00|11079|11077|11060|11058|11082|11080|11056.5|11054.5|350
1658409000000|2022-07-21 13:10:00|11061|11059|11056.5|11054.5|11075|11073|11056|11054|371
1658409300000|2022-07-21 13:15:00|11056|11054|11031|11029|11065.5|11063.5|11030|11028|436
1658409600000|2022-07-21 13:20:00|11031.5|11029.5|11026|11024|11045.5|11043.5|11023|11021|539
1658409900000|2022-07-21 13:25:00|11026.5|11024.5|11035|11033|11039|11037|11026.5|11024.5|316
1658410200000|2022-07-21 13:30:00|11036|11034|11031|11029|11051|11049|11031|11029|517
1658410500000|2022-07-21 13:35:00|11030.5|11028.5|11051.5|11049.5|11056|11054|11029|11027|313
1658410800000|2022-07-21 13:40:00|11051|11049|11060.5|11058.5|11068.5|11066.5|11044|11042|303
1658411100000|2022-07-21 13:45:00|11059.5|11057.5|11075.5|11073.5|11080.5|11078.5|11054.5|11052.5|581
1658411400000|2022-07-21 13:50:00|11075|11073|11095|11093|11095.5|11093.5|11068.5|11066.5|302
1658411700000|2022-07-21 13:55:00|11095.5|11093.5|11101.5|11099.5|11104.5|11102.5|11092.5|11090.5|338
1658412000000|2022-07-21 14:00:00|11102|11100|11084.5|11082.5|11115|11113|11084|11082|416
1658412300000|2022-07-21 14:05:00|11083.5|11081.5|11097|11095|11102.5|11100.5|11078|11076|336
1658412600000|2022-07-21 14:10:00|11097.5|11095.5|11096|11094|11110|11108|11093.5|11091.5|403
1658412900000|2022-07-21 14:15:00|11096.5|11094.5|11120|11118|11123.5|11121.5|11094.5|11092.5|956
1658413200000|2022-07-21 14:20:00|11120.5|11118.5|11112.5|11110.5|11124.5|11122.5|11108.5|11106.5|734
1658413500000|2022-07-21 14:25:00|11112|11110|11100|11098|11113.5|11111.5|11099|11097|824
1658413800000|2022-07-21 14:30:00|11100.5|11098.5|11102|11100|11104.5|11102.5|11091|11089|277
1658414100000|2022-07-21 14:35:00|11102.5|11100.5|11115|11113|11121.5|11119.5|11102|11100|514
1658414400000|2022-07-21 14:40:00|11115.5|11113.5|11112.5|11110.5|11118.5|11116.5|11108.5|11106.5|191
1658414700000|2022-07-21 14:45:00|11112|11110|11111.5|11109.5|11114.5|11112.5|11105.5|11103.5|506
1658415000000|2022-07-21 14:50:00|11111|11109|11114|11112|11114.5|11112.5|11105|11103|213
1658415300000|2022-07-21 14:55:00|11113.5|11111.5|11119.5|11117.5|11122.5|11120.5|11108.5|11106.5|254
1658415600000|2022-07-21 15:00:00|11120.5|11118.5|11125.5|11123.5|11129|11127|11117|11115|395
1658415900000|2022-07-21 15:05:00|11125|11123|11121.5|11119.5|11126.5|11124.5|11116|11114|303
1658416200000|2022-07-21 15:10:00|11122|11120|11118|11116|11122|11120|11113|11111|239
1658416500000|2022-07-21 15:15:00|11117.5|11115.5|11127|11125|11132|11130|11116|11114|776
1658416800000|2022-07-21 15:20:00|11128|11126|11123|11121|11134|11132|11116.5|11114.5|559
1658417100000|2022-07-21 15:25:00|11122.5|11120.5|11132|11130|11136.5|11134.5|11121|11119|1746
1658417400000|2022-07-21 15:30:00|11131.5|11129.5|11148|11146|11154|11152|11130|11128|981
1658417700000|2022-07-21 15:35:00|11148.5|11146.5|11144.5|11142.5|11154|11152|11144|11142|389
1658418000000|2022-07-21 15:40:00|11144|11142|11142.5|11140.5|11149|11147|11139.5|11137.5|98
1658418300000|2022-07-21 15:45:00|11142|11140|11128.5|11126.5|11146.5|11144.5|11127|11125|63
1658418600000|2022-07-21 15:50:00|11129|11127|11130.5|11128.5|11134.5|11132.5|11128|11126|64
1658418900000|2022-07-21 15:55:00|11131|11129|11126.5|11124.5|11133.5|11131.5|11123.5|11121.5|101
1658419200000|2022-07-21 16:00:00|11126|11124|11145.5|11143.5|11149.5|11147.5|11123.5|11121.5|197
1658419500000|2022-07-21 16:05:00|11145|11143|11150.5|11148.5|11151.5|11149.5|11142|11140|33
1658419800000|2022-07-21 16:10:00|11150|11148|11146|11144|11152.5|11150.5|11139.5|11137.5|11
1658420100000|2022-07-21 16:15:00|11146.5|11144.5|11148|11146|11150.5|11148.5|11141.5|11139.5|20
1658420400000|2022-07-21 16:20:00|11148.5|11146.5|11145|11143|11151|11149|11141.5|11139.5|46
1658420700000|2022-07-21 16:25:00|11145.5|11143.5|11150|11148|11151|11149|11139|11137|42
1658421000000|2022-07-21 16:30:00|11149.5|11147.5|11154.5|11152.5|11156.5|11154.5|11149|11147|13
1658421300000|2022-07-21 16:35:00|11155|11153|11158.5|11156.5|11161.5|11159.5|11153|11151|38
1658421600000|2022-07-21 16:40:00|11158|11156|11152|11150|11159|11157|11151.5|11149.5|9
1658421900000|2022-07-21 16:45:00|11151.5|11149.5|11144.5|11142.5|11151.5|11149.5|11142|11140|12
1658422200000|2022-07-21 16:50:00|11145|11143|11148.5|11146.5|11150|11148|11145|11143|16
1658422500000|2022-07-21 16:55:00|11149|11147|11156.5|11154.5|11157.5|11155.5|11147.5|11145.5|22
1658422800000|2022-07-21 17:00:00|11155.5|11153.5|11147.5|11145.5|11156|11154|11144.5|11142.5|19
1658423100000|2022-07-21 17:05:00|11148|11146|11145.5|11143.5|11153.5|11151.5|11145|11143|16
1658423400000|2022-07-21 17:10:00|11145|11143|11139|11137|11146.5|11144.5|11139|11137|17
1658423700000|2022-07-21 17:15:00|11138.5|11136.5|11144.5|11142.5|11150|11148|11138|11136|17
1658424000000|2022-07-21 17:20:00|11144|11142|11137.5|11135.5|11147.5|11145.5|11137|11135|15
1658424300000|2022-07-21 17:25:00|11137|11135|11135.5|11133.5|11139|11137|11134.5|11132.5|13
1658424600000|2022-07-21 17:30:00|11136|11134|11122.5|11120.5|11136|11134|11115|11113|177
1658424900000|2022-07-21 17:35:00|11122|11120|11131.5|11129.5|11134|11132|11121.5|11119.5|15
1658425200000|2022-07-21 17:40:00|11131|11129|11134|11132|11135|11133|11130.5|11128.5|6
1658425500000|2022-07-21 17:45:00|11134.5|11132.5|11129.5|11127.5|11134.5|11132.5|11128|11126|6
1658425800000|2022-07-21 17:50:00|11129|11127|11117.5|11115.5|11129|11127|11116|11114|36
1658426100000|2022-07-21 17:55:00|11118|11116|11121|11119|11123.5|11121.5|11117.5|11115.5|19
1658426400000|2022-07-21 18:00:00|11121.5|11119.5|11122|11120|11125|11123|11121.5|11119.5|13
1658426700000|2022-07-21 18:05:00|11121.5|11119.5|11122.5|11120.5|11123|11121|11119.5|11117.5|7
1658427000000|2022-07-21 18:10:00|11122|11120|11132.5|11130.5|11132.5|11130.5|11122|11120|16
1658427300000|2022-07-21 18:15:00|11133|11131|11130.5|11128.5|11133.5|11131.5|11130|11128|7
1658427600000|2022-07-21 18:20:00|11130|11128|11131|11129|11132.5|11130.5|11128.5|11126.5|12
1658427900000|2022-07-21 18:25:00|11130|11128|11132|11130|11132.5|11130.5|11126|11124|21
1658428200000|2022-07-21 18:30:00|11131.5|11129.5|11126|11124|11132.5|11130.5|11126|11124|8
1658428500000|2022-07-21 18:35:00|11126.5|11124.5|11129.5|11127.5|11129.5|11127.5|11123|11121|13
1658428800000|2022-07-21 18:40:00|11129|11127|11123.5|11121.5|11131|11129|11123|11121|9
1658429100000|2022-07-21 18:45:00|11123|11121|11125|11123|11125.5|11123.5|11122|11120|6
1658429400000|2022-07-21 18:50:00|11124.5|11122.5|11124.5|11122.5|11127.5|11125.5|11123|11121|16
1658429700000|2022-07-21 18:55:00|11125|11123|11125|11123|11129.5|11127.5|11124|11122|9
1658430000000|2022-07-21 19:00:00|11124.5|11122.5|11134|11132|11134|11132|11124|11122|22
1658430300000|2022-07-21 19:05:00|11133.5|11131.5|11142|11140|11142|11140|11133|11131|20
1658430600000|2022-07-21 19:10:00|11142.5|11140.5|11138.5|11136.5|11142.5|11140.5|11135|11133|23
1658430900000|2022-07-21 19:15:00|11138|11136|11136|11134|11139.5|11137.5|11132.5|11130.5|12
1658431200000|2022-07-21 19:20:00|11135.5|11133.5|11133.5|11131.5|11136.5|11134.5|11132.5|11130.5|9
1658431500000|2022-07-21 19:25:00|11134|11132|11136.5|11134.5|11137.5|11135.5|11134|11132|7
1658431800000|2022-07-21 19:30:00|11137|11135|11138.5|11136.5|11141.5|11139.5|11133|11131|34
1658432100000|2022-07-21 19:35:00|11139|11137|11136|11134|11144|11142|11136|11134|23
1658432400000|2022-07-21 19:40:00|11137|11135|11141.5|11139.5|11143|11141|11137|11135|29
1658432700000|2022-07-21 19:45:00|11142|11140|11142.5|11140.5|11143|11141|11137.5|11135.5|43
1658433000000|2022-07-21 19:50:00|11143|11141|11152|11150|11153|11151|11143|11141|53
1658433300000|2022-07-21 19:55:00|11151.5|11149.5|11154.8|11148.8|11158.5|11156.5|11151.5|11148.8|76
1658433600000|2022-07-21 20:00:00|11158.4|11152.4|11156.5|11150.5|11161.4|11155.4|11156.1|11150.1|642
1658433900000|2022-07-21 20:05:00|11156.1|11150.1|11153.1|11147.1|11156.1|11150.1|11152.8|11146.8|0
1658434200000|2022-07-21 20:10:00|11152.8|11146.8|11139.5|11133.5|11152.8|11146.8|11139.5|11133.5|0
1658434500000|2022-07-21 20:15:00|11139.9|11133.9|11136.5|11130.5|11142.1|11136.1|11135.4|11129.4|0
1658434800000|2022-07-21 20:20:00|11136.9|11130.9|11138|11132|11139.9|11133.9|11133.9|11127.9|0
1658435100000|2022-07-21 20:25:00|11138.4|11132.4|11138.4|11132.4|11139.5|11133.5|11138|11132|0
1658435400000|2022-07-21 20:30:00|11138.6|11132.6|11139.6|11133.6|11140.4|11134.4|11138.1|11132.1|0
1658435700000|2022-07-21 20:35:00|11140|11134|11140|11134|11142.6|11136.6|11140|11134|0
1658436000000|2022-07-21 20:40:00|11140.4|11134.4|11137.8|11131.8|11141.5|11135.5|11137.8|11131.8|0
1658436300000|2022-07-21 20:45:00|11138.1|11132.1|11138.9|11132.9|11138.9|11132.9|11137|11131|0
1658436600000|2022-07-21 20:50:00|11138.8|11132.8|11137.4|11131.4|11138.9|11132.9|11137|11131|0
1658436900000|2022-07-21 20:55:00|11137|11131|11141.1|11135.1|11141.3|11135.3|11137|11131|0
1658437200000|2022-07-21 21:00:00|11140.9|11134.9|11140.2|11134.2|11141.3|11135.3|11140|11134|0
1658437500000|2022-07-21 21:05:00|11140.6|11134.6|11140.6|11134.6|11140.7|11134.7|11139.8|11133.8|0
1658437800000|2022-07-21 21:10:00|11140.5|11134.5|11141.3|11135.3|11141.5|11135.5|11140.2|11134.2|0
1658438100000|2022-07-21 21:15:00|11141.5|11135.5|11141.5|11135.5|11141.9|11135.9|11140.7|11134.7|0
1658438400000|2022-07-21 21:20:00|11141.7|11135.7|11140.2|11134.2|11141.7|11135.7|11139.8|11133.8|0
1658438700000|2022-07-21 21:25:00|11140.4|11134.4|11139.6|11133.6|11140.4|11134.4|11139.3|11133.3|0
1658439000000|2022-07-21 21:30:00|11139.8|11133.8|11140|11134|11140|11134|11139.1|11133.1|0
1658439300000|2022-07-21 21:35:00|11139.6|11133.6|11139.6|11133.6|11140.7|11134.7|11139.6|11133.6|0
1658439600000|2022-07-21 21:40:00|11139.4|11133.4|11139.6|11133.6|11139.6|11133.6|11139.4|11133.4|0
1658439900000|2022-07-21 21:45:00|11139.4|11133.4|11139.1|11133.1|11139.6|11133.6|11138.7|11132.7|0
1658440200000|2022-07-21 21:50:00|11138.7|11132.7|11139.1|11133.1|11140|11134|11137.9|11131.9|0
1658440500000|2022-07-21 21:55:00|11138.7|11132.7|11138.3|11132.3|11138.7|11132.7|11138.3|11132.3|0
1658440800000|2022-07-21 22:00:00|11138.2|11132.2|11132.5|11126.5|11138.5|11132.5|11132.1|11126.1|0
1658441100000|2022-07-21 22:05:00|11132|11126|11130.7|11124.7|11132.1|11126.1|11128.2|11122.2|0
1658441400000|2022-07-21 22:10:00|11131|11125|11132.5|11126.5|11132.5|11126.5|11128.2|11122.2|0
1658441700000|2022-07-21 22:15:00|11132.4|11126.4|11136.2|11130.2|11136.2|11130.2|11130.8|11124.8|0
1658442000000|2022-07-21 22:20:00|11135.8|11129.8|11135.8|11129.8|11139.7|11133.7|11135.8|11129.8|0
1658442300000|2022-07-21 22:25:00|11136|11130|11138.1|11132.1|11139.4|11133.4|11135.4|11129.4|0
1658442600000|2022-07-21 22:30:00|11138.3|11132.3|11139.5|11133.5|11141.3|11135.3|11137.6|11131.6|0
1658442900000|2022-07-21 22:35:00|11139.4|11133.4|11136.1|11130.1|11139.4|11133.4|11135.7|11129.7|0
1658443200000|2022-07-21 22:40:00|11135.7|11129.7|11136.5|11130.5|11137.2|11131.2|11135.7|11129.7|0
1658443500000|2022-07-21 22:45:00|11136.3|11130.3|11136.7|11130.7|11137.4|11131.4|11135|11129|0
1658443800000|2022-07-21 22:50:00|11137.1|11131.1|11135.3|11129.3|11137.1|11131.1|11134.2|11128.2|0
1658444100000|2022-07-21 22:55:00|11135.7|11129.7|11135.1|11129.1|11136.4|11130.4|11134.9|11128.9|0
1658444400000|2022-07-21 23:00:00|11135.3|11129.3|11135.1|11129.1|11135.7|11129.7|11134.2|11128.2|0
1658444700000|2022-07-21 23:05:00|11135.3|11129.3|11134.6|11128.6|11135.7|11129.7|11133.8|11127.8|0
1658445000000|2022-07-21 23:10:00|11134.2|11128.2|11134.2|11128.2|11135.5|11129.5|11134.2|11128.2|0
1658445300000|2022-07-21 23:15:00|11134.6|11128.6|11133.3|11127.3|11135.3|11129.3|11132.3|11126.3|0
1658445600000|2022-07-21 23:20:00|11133.4|11127.4|11133.6|11127.6|11133.8|11127.8|11132|11126|0
1658445900000|2022-07-21 23:25:00|11133.4|11127.4|11136.1|11130.1|11136.4|11130.4|11133.1|11127.1|0
1658446200000|2022-07-21 23:30:00|11135.7|11129.7|11136.4|11130.4|11137.6|11131.6|11134.2|11128.2|0
1658446500000|2022-07-21 23:35:00|11136.3|11130.3|11134.2|11128.2|11136.3|11130.3|11133.4|11127.4|0
1658446800000|2022-07-21 23:40:00|11134.6|11128.6|11135.7|11129.7|11136.1|11130.1|11134.4|11128.4|0
1658447100000|2022-07-21 23:45:00|11135.3|11129.3|11135.3|11129.3|11136.4|11130.4|11133.6|11127.6|0
1658447400000|2022-07-21 23:50:00|11135.1|11129.1|11132|11126|11135.3|11129.3|11131.4|11125.4|0
1658447700000|2022-07-21 23:55:00|11132.3|11126.3|11132|11126|11133.1|11127.1|11131|11125|0
1658448000000|2022-07-22 00:00:00|11132.3|11126.3|11130.3|11124.3|11132.3|11126.3|11126.5|11120.5|0
1658448300000|2022-07-22 00:05:00|11130.6|11124.6|11131.6|11125.6|11134.3|11128.3|11128.4|11122.4|0
1658448600000|2022-07-22 00:10:00|11131.4|11125.4|11132.4|11126.4|11132.8|11126.8|11130.1|11124.1|0
1658448900000|2022-07-22 00:15:00|11132.2|11126.2|11128.2|11122.2|11132.4|11126.4|11126.3|11120.3|0
1658449200000|2022-07-22 00:20:00|11129.1|11123.1|11131.8|11125.8|11131.9|11125.9|11126.4|11120.4|0
1658449500000|2022-07-22 00:25:00|11133.6|11127.6|11132.7|11126.7|11133.7|11127.7|11131.8|11125.8|0
1658449800000|2022-07-22 00:30:00|11131.8|11125.8|11133.6|11127.6|11135.5|11129.5|11131.8|11125.8|0
1658450100000|2022-07-22 00:35:00|11131.8|11125.8|11138.2|11132.2|11139.1|11133.1|11131.7|11125.7|0
1658450400000|2022-07-22 00:40:00|11139.1|11133.1|11133.6|11127.6|11139.1|11133.1|11131.8|11125.8|0
1658450700000|2022-07-22 00:45:00|11135.4|11129.4|11139.1|11133.1|11139.1|11133.1|11133.6|11127.6|0
1658451000000|2022-07-22 00:50:00|11139|11133|11139.1|11133.1|11140.9|11134.9|11139|11133|0
1658451300000|2022-07-22 00:55:00|11142.7|11136.7|11142.8|11136.8|11142.8|11136.8|11140.9|11134.9|0
1658451600000|2022-07-22 01:00:00|11142.7|11136.7|11134.4|11128.4|11142.8|11136.8|11134.4|11128.4|0
1658451900000|2022-07-22 01:05:00|11135.3|11129.3|11136.2|11130.2|11136.3|11130.3|11134.4|11128.4|0
1658452200000|2022-07-22 01:10:00|11134.4|11128.4|11136.2|11130.2|11136.2|11130.2|11132.6|11126.6|0
1658452500000|2022-07-22 01:15:00|11134.4|11128.4|11132.6|11126.6|11136.2|11130.2|11128.9|11122.9|0
1658452800000|2022-07-22 01:20:00|11131.7|11125.7|11132.6|11126.6|11136.2|11130.2|11131.6|11125.6|0
1658453100000|2022-07-22 01:25:00|11134.4|11128.4|11136.3|11130.3|11138.1|11132.1|11132.6|11126.6|0
1658453400000|2022-07-22 01:30:00|11138.1|11132.1|11138.2|11132.2|11139.1|11133.1|11136.3|11130.3|0
1658453700000|2022-07-22 01:35:00|11139.1|11133.1|11140.1|11134.1|11141.9|11135.9|11136.4|11130.4|0
1658454000000|2022-07-22 01:40:00|11141.9|11135.9|11143.8|11137.8|11147.5|11141.5|11140.1|11134.1|0
1658454300000|2022-07-22 01:45:00|11143.7|11137.7|11136.4|11130.4|11143.7|11137.7|11136.4|11130.4|0
1658454600000|2022-07-22 01:50:00|11134.6|11128.6|11134.6|11128.6|11136.5|11130.5|11130.9|11124.9|0
1658454900000|2022-07-22 01:55:00|11135.5|11129.5|11138.3|11132.3|11138.3|11132.3|11134.6|11128.6|0
1658455200000|2022-07-22 02:00:00|11140.1|11134.1|11138.3|11132.3|11140.1|11134.1|11134.6|11128.6|0
1658455500000|2022-07-22 02:05:00|11136.5|11130.5|11134.6|11128.6|11138.3|11132.3|11134.6|11128.6|0
1658455800000|2022-07-22 02:10:00|11132.7|11126.7|11130.9|11124.9|11133.7|11127.7|11130.9|11124.9|0
1658456100000|2022-07-22 02:15:00|11131.8|11125.8|11134.5|11128.5|11134.6|11128.6|11130.9|11124.9|0
1658456400000|2022-07-22 02:20:00|11134.6|11128.6|11132.7|11126.7|11136.4|11130.4|11132.7|11126.7|0
1658456700000|2022-07-22 02:25:00|11134.5|11128.5|11132.6|11126.6|11134.5|11128.5|11130.8|11124.8|0
1658457000000|2022-07-22 02:30:00|11132.7|11126.7|11132.6|11126.6|11134.5|11128.5|11130.8|11124.8|0
1658457300000|2022-07-22 02:35:00|11130.8|11124.8|11128.9|11122.9|11130.8|11124.8|11128.9|11122.9|0
1658457600000|2022-07-22 02:40:00|11129|11123|11132.7|11126.7|11132.7|11126.7|11129|11123|0
1658457900000|2022-07-22 02:45:00|11134.5|11128.5|11134.4|11128.4|11134.5|11128.5|11134.4|11128.4|0
1658458200000|2022-07-22 02:50:00|11136.2|11130.2|11138.1|11132.1|11139.9|11133.9|11136.2|11130.2|0
1658458500000|2022-07-22 02:55:00|11138|11132|11134.4|11128.4|11138.1|11132.1|11134.4|11128.4|0
1658458800000|2022-07-22 03:00:00|11135.3|11129.3|11136.3|11130.3|11138.1|11132.1|11134.4|11128.4|0
1658459100000|2022-07-22 03:05:00|11136.2|11130.2|11138.1|11132.1|11139.9|11133.9|11136.2|11130.2|0
1658459400000|2022-07-22 03:10:00|11139.9|11133.9|11138.1|11132.1|11139.9|11133.9|11138.1|11132.1|0
1658459700000|2022-07-22 03:15:00|11139.9|11133.9|11136.2|11130.2|11139.9|11133.9|11135.3|11129.3|0
1658460000000|2022-07-22 03:20:00|11135.3|11129.3|11132.6|11126.6|11135.3|11129.3|11132.5|11126.5|0
1658460300000|2022-07-22 03:25:00|11133.5|11127.5|11134.5|11128.5|11134.5|11128.5|11132.6|11126.6|0
1658460600000|2022-07-22 03:30:00|11136.3|11130.3|11136.3|11130.3|11136.4|11130.4|11134.5|11128.5|0
1658460900000|2022-07-22 03:35:00|11134.5|11128.5|11134.5|11128.5|11136.3|11130.3|11134.5|11128.5|0
1658461200000|2022-07-22 03:40:00|11136.3|11130.3|11136.3|11130.3|11136.3|11130.3|11134.5|11128.5|0
1658461500000|2022-07-22 03:45:00|11134.5|11128.5|11136.3|11130.3|11136.4|11130.4|11134.5|11128.5|0
1658461800000|2022-07-22 03:50:00|11136.4|11130.4|11136.3|11130.3|11136.4|11130.4|11134.5|11128.5|0
1658462100000|2022-07-22 03:55:00|11138.1|11132.1|11138.2|11132.2|11138.2|11132.2|11138.1|11132.1|0
1658462400000|2022-07-22 04:00:00|11140|11134|11140|11134|11140|11134|11139.1|11133.1|0
1658462700000|2022-07-22 04:05:00|11141.8|11135.8|11143.6|11137.6|11143.6|11137.6|11141.8|11135.8|0
1658463000000|2022-07-22 04:10:00|11141.8|11135.8|11141.8|11135.8|11141.8|11135.8|11141.8|11135.8|0
1658463300000|2022-07-22 04:15:00|11140.9|11134.9|11141.8|11135.8|11141.8|11135.8|11139.9|11133.9|0
1658463600000|2022-07-22 04:20:00|11143.6|11137.6|11141.8|11135.8|11143.6|11137.6|11141.8|11135.8|0
1658463900000|2022-07-22 04:25:00|11140|11134|11140|11134|11140.9|11134.9|11139.9|11133.9|0
1658464200000|2022-07-22 04:30:00|11138.2|11132.2|11136.3|11130.3|11138.2|11132.2|11136.3|11130.3|0
1658464500000|2022-07-22 04:35:00|11138.1|11132.1|11136.3|11130.3|11138.2|11132.2|11136.3|11130.3|0
1658464800000|2022-07-22 04:40:00|11135.4|11129.4|11134.5|11128.5|11136.3|11130.3|11133.6|11127.6|0
1658465100000|2022-07-22 04:45:00|11132.7|11126.7|11132.7|11126.7|11134.5|11128.5|11132.7|11126.7|0
1658465400000|2022-07-22 04:50:00|11134.5|11128.5|11134.5|11128.5|11134.5|11128.5|11134.5|11128.5|0
1658465700000|2022-07-22 04:55:00|11136.3|11130.3|11134.4|11128.4|11136.3|11130.3|11132.6|11126.6|0
1658466000000|2022-07-22 05:00:00|11132.6|11126.6|11132.8|11126.8|11136.4|11130.4|11130.8|11124.8|0
1658466300000|2022-07-22 05:05:00|11132.9|11126.9|11121.9|11115.9|11132.9|11126.9|11121.9|11115.9|0
1658466600000|2022-07-22 05:10:00|11122|11116|11116.4|11110.4|11122|11116|11109.1|11103.1|0
1658466900000|2022-07-22 05:15:00|11114.6|11108.6|11116.5|11110.5|11118.3|11112.3|11114.6|11108.6|0
1658467200000|2022-07-22 05:20:00|11118.3|11112.3|11118.3|11112.3|11118.3|11112.3|11118.2|11112.2|0
1658467500000|2022-07-22 05:25:00|11120.1|11114.1|11123.8|11117.8|11125.6|11119.6|11120.1|11114.1|0
1658467800000|2022-07-22 05:30:00|11123.7|11117.7|11118.2|11112.2|11123.8|11117.8|11116.3|11110.3|0
1658468100000|2022-07-22 05:35:00|11117.3|11111.3|11118.2|11112.2|11118.2|11112.2|11116.3|11110.3|0
1658468400000|2022-07-22 05:40:00|11116.4|11110.4|11120|11114|11121.8|11115.8|11116.3|11110.3|0
1658468700000|2022-07-22 05:45:00|11118.2|11112.2|11119.9|11113.9|11121.8|11115.8|11118.2|11112.2|0
1658469000000|2022-07-22 05:50:00|11121.7|11115.7|11119.9|11113.9|11121.7|11115.7|11119.9|11113.9|0
1658469300000|2022-07-22 05:55:00|11119|11113|11110.9|11104.9|11119.9|11113.9|11110.9|11104.9|0
1658469600000|2022-07-22 06:00:00|11102.5|11100.5|11111.5|11109.5|11116.5|11114.5|11102|11100|76
1658469900000|2022-07-22 06:05:00|11112|11110|11115|11113|11119.5|11117.5|11111|11109|62
1658470200000|2022-07-22 06:10:00|11114.5|11112.5|11117.5|11115.5|11119.5|11117.5|11111.5|11109.5|41
1658470500000|2022-07-22 06:15:00|11116.5|11114.5|11111.5|11109.5|11119.5|11117.5|11110.5|11108.5|27
1658470800000|2022-07-22 06:20:00|11111|11109|11110.5|11108.5|11112.5|11110.5|11106|11104|17
1658471100000|2022-07-22 06:25:00|11110|11108|11114.5|11112.5|11114.5|11112.5|11106|11104|13
1658471400000|2022-07-22 06:30:00|11114|11112|11112.5|11110.5|11118|11116|11112|11110|13
1658471700000|2022-07-22 06:35:00|11112|11110|11112|11110|11115.5|11113.5|11111.5|11109.5|16
1658472000000|2022-07-22 06:40:00|11112.5|11110.5|11114|11112|11117.5|11115.5|11112|11110|14
1658472300000|2022-07-22 06:45:00|11114.5|11112.5|11119.5|11117.5|11120.5|11118.5|11113.5|11111.5|15
1658472600000|2022-07-22 06:50:00|11118.5|11116.5|11111|11109|11118.5|11116.5|11109.5|11107.5|17
1658472900000|2022-07-22 06:55:00|11110.5|11108.5|11120|11118|11124|11122|11110.5|11108.5|159
1658473200000|2022-07-22 07:00:00|11119.5|11117.5|11099.5|11097.5|11120.5|11118.5|11086.5|11084.5|1425
1658473500000|2022-07-22 07:05:00|11098.5|11096.5|11085|11083|11098.5|11096.5|11074.5|11072.5|615
1658473800000|2022-07-22 07:10:00|11085.5|11083.5|11101|11099|11102|11100|11081|11079|320
1658474100000|2022-07-22 07:15:00|11106.5|11104.5|11086.5|11084.5|11106.5|11104.5|11080|11078|437
1658474400000|2022-07-22 07:20:00|11087|11085|11099.5|11097.5|11104.5|11102.5|11084.5|11082.5|338
1658474700000|2022-07-22 07:25:00|11100|11098|11109|11107|11121.5|11119.5|11098|11096|246
1658475000000|2022-07-22 07:30:00|11103.5|11101.5|11105|11103|11109.5|11107.5|11094.5|11092.5|695
1658475300000|2022-07-22 07:35:00|11105.5|11103.5|11106|11104|11119.5|11117.5|11101.5|11099.5|325
1658475600000|2022-07-22 07:40:00|11107.9|11105.9|11110.4|11108.4|11114.4|11112.4|11100.4|11098.4|238
1658475900000|2022-07-22 07:45:00|11110.9|11108.9|11117.4|11115.4|11121.9|11119.9|11110.4|11108.4|157
1658476200000|2022-07-22 07:50:00|11116.4|11114.4|11121.4|11119.4|11121.4|11119.4|11111.4|11109.4|152
1658476500000|2022-07-22 07:55:00|11121.9|11119.9|11131.4|11129.4|11137.9|11135.9|11120.9|11118.9|248
1658476800000|2022-07-22 08:00:00|11132.4|11130.4|11130.9|11128.9|11133.9|11131.9|11120.9|11118.9|311
1658477100000|2022-07-22 08:05:00|11130.4|11128.4|11126.9|11124.9|11135.9|11133.9|11121.9|11119.9|280
1658477400000|2022-07-22 08:10:00|11126.4|11124.4|11156.4|11154.4|11157.4|11155.4|11124.9|11122.9|237
1658477700000|2022-07-22 08:15:00|11155.4|11153.4|11151.4|11149.4|11166.9|11164.9|11151.4|11149.4|330
1658478000000|2022-07-22 08:20:00|11151.9|11149.9|11150.4|11148.4|11155.4|11153.4|11144.9|11142.9|151
1658478300000|2022-07-22 08:25:00|11150.9|11148.9|11160.4|11158.4|11162.9|11160.9|11150.4|11148.4|140
1658478600000|2022-07-22 08:30:00|11159.4|11157.4|11152.4|11150.4|11165.4|11163.4|11150.4|11148.4|158
1658478900000|2022-07-22 08:35:00|11152.9|11150.9|11168.4|11166.4|11170.9|11168.9|11150.4|11148.4|135
1658479200000|2022-07-22 08:40:00|11168.9|11166.9|11164.4|11162.4|11177.4|11175.4|11163.9|11161.9|212
1658479500000|2022-07-22 08:45:00|11164.9|11162.9|11154.4|11152.4|11165.4|11163.4|11154.4|11152.4|155
1658479800000|2022-07-22 08:50:00|11153.9|11151.9|11160.9|11158.9|11164.4|11162.4|11153.4|11151.4|105
1658480100000|2022-07-22 08:55:00|11160.4|11158.4|11160.4|11158.4|11164.4|11162.4|11155.4|11153.4|148
1658480400000|2022-07-22 09:00:00|11160.9|11158.9|11154.9|11152.9|11162.9|11160.9|11154.9|11152.9|105
1658480700000|2022-07-22 09:05:00|11153.9|11151.9|11153.9|11151.9|11167.9|11165.9|11153.4|11151.4|234
1658481000000|2022-07-22 09:10:00|11155.4|11153.4|11165.9|11163.9|11171.9|11169.9|11155.4|11153.4|189
1658481300000|2022-07-22 09:15:00|11164.9|11162.9|11160.4|11158.4|11175.4|11173.4|11156.4|11154.4|125
1658481600000|2022-07-22 09:20:00|11159.4|11157.4|11152.4|11150.4|11161.4|11159.4|11151.4|11149.4|312
1658481900000|2022-07-22 09:25:00|11151.9|11149.9|11145.9|11143.9|11153.4|11151.4|11143.9|11141.9|180
1658482200000|2022-07-22 09:30:00|11146.4|11144.4|11130.4|11128.4|11146.4|11144.4|11127.9|11125.9|274
1658482500000|2022-07-22 09:35:00|11130.9|11128.9|11128.4|11126.4|11136.9|11134.9|11126.4|11124.4|205
1658482800000|2022-07-22 09:40:00|11128.9|11126.9|11141.9|11139.9|11142.4|11140.4|11128.4|11126.4|162
1658483100000|2022-07-22 09:45:00|11141.4|11139.4|11141.9|11139.9|11143.4|11141.4|11134.4|11132.4|82
1658483400000|2022-07-22 09:50:00|11141.4|11139.4|11137.4|11135.4|11145.4|11143.4|11134.9|11132.9|95
1658483700000|2022-07-22 09:55:00|11136.9|11134.9|11135.4|11133.4|11146.4|11144.4|11132.9|11130.9|214
1658484000000|2022-07-22 10:00:00|11135.9|11133.9|11142.4|11140.4|11144.4|11142.4|11135.4|11133.4|116
1658484300000|2022-07-22 10:05:00|11142.9|11140.9|11137.9|11135.9|11146.9|11144.9|11130.9|11128.9|112
1658484600000|2022-07-22 10:10:00|11138.4|11136.4|11134.4|11132.4|11142.9|11140.9|11133.9|11131.9|132
1658484900000|2022-07-22 10:15:00|11134.9|11132.9|11140.4|11138.4|11141.9|11139.9|11131.9|11129.9|71
1658485200000|2022-07-22 10:20:00|11140.9|11138.9|11141.4|11139.4|11144.4|11142.4|11137.9|11135.9|56
1658485500000|2022-07-22 10:25:00|11140.9|11138.9|11148.9|11146.9|11149.4|11147.4|11139.4|11137.4|106
1658485800000|2022-07-22 10:30:00|11149.4|11147.4|11149.9|11147.9|11149.9|11147.9|11143.4|11141.4|58
1658486100000|2022-07-22 10:35:00|11150.4|11148.4|11157.9|11155.9|11158.9|11156.9|11150.4|11148.4|105
1658486400000|2022-07-22 10:40:00|11158.9|11156.9|11163.4|11161.4|11164.4|11162.4|11157.9|11155.9|137
1658486700000|2022-07-22 10:45:00|11163.9|11161.9|11158.4|11156.4|11165.9|11163.9|11158.4|11156.4|155
1658487000000|2022-07-22 10:50:00|11158.9|11156.9|11157.9|11155.9|11162.9|11160.9|11155.4|11153.4|87
1658487300000|2022-07-22 10:55:00|11157.4|11155.4|11157.4|11155.4|11163.4|11161.4|11155.9|11153.9|105
1658487600000|2022-07-22 11:00:00|11156.9|11154.9|11154.4|11152.4|11159.9|11157.9|11149.4|11147.4|269
1658487900000|2022-07-22 11:05:00|11153.9|11151.9|11160.4|11158.4|11160.9|11158.9|11152.9|11150.9|157
1658488200000|2022-07-22 11:10:00|11160.9|11158.9|11157.9|11155.9|11161.4|11159.4|11154.9|11152.9|119
1658488500000|2022-07-22 11:15:00|11158.4|11156.4|11154.9|11152.9|11158.9|11156.9|11152.9|11150.9|117
1658488800000|2022-07-22 11:20:00|11155.4|11153.4|11150.4|11148.4|11155.9|11153.9|11148.9|11146.9|207
1658489100000|2022-07-22 11:25:00|11149.9|11147.9|11147.4|11145.4|11150.4|11148.4|11144.4|11142.4|79
1658489400000|2022-07-22 11:30:00|11147.9|11145.9|11144.9|11142.9|11149.9|11147.9|11141.4|11139.4|102
1658489700000|2022-07-22 11:35:00|11144.4|11142.4|11144.4|11142.4|11149.4|11147.4|11141.9|11139.9|90
1658490000000|2022-07-22 11:40:00|11143.8|11141.8|11147.3|11145.3|11149.8|11147.8|11142.3|11140.3|65
1658490300000|2022-07-22 11:45:00|11147.8|11145.8|11151.8|11149.8|11153.8|11151.8|11146.3|11144.3|107
1658490600000|2022-07-22 11:50:00|11152.3|11150.3|11153.3|11151.3|11153.3|11151.3|11147.8|11145.8|126
1658490900000|2022-07-22 11:55:00|11152.8|11150.8|11146.8|11144.8|11153.3|11151.3|11144.8|11142.8|144
1658491200000|2022-07-22 12:00:00|11145.8|11143.8|11154.3|11152.3|11154.3|11152.3|11143.3|11141.3|104
1658491500000|2022-07-22 12:05:00|11153.8|11151.8|11152.8|11150.8|11156.8|11154.8|11148.8|11146.8|102
1658491800000|2022-07-22 12:10:00|11152.3|11150.3|11160.8|11158.8|11161.8|11159.8|11150.3|11148.3|141
1658492100000|2022-07-22 12:15:00|11161.3|11159.3|11169.8|11167.8|11171.3|11169.3|11159.3|11157.3|181
1658492400000|2022-07-22 12:20:00|11169.3|11167.3|11166.8|11164.8|11172.3|11170.3|11162.3|11160.3|146
1658492700000|2022-07-22 12:25:00|11166.3|11164.3|11160.8|11158.8|11167.8|11165.8|11157.8|11155.8|163
1658493000000|2022-07-22 12:30:00|11161.3|11159.3|11176.8|11174.8|11178.3|11176.3|11159.3|11157.3|146
1658493300000|2022-07-22 12:35:00|11176.3|11174.3|11170.8|11168.8|11180.8|11178.8|11168.8|11166.8|165
1658493600000|2022-07-22 12:40:00|11170.3|11168.3|11166.8|11164.8|11175.3|11173.3|11161.3|11159.3|185
1658493900000|2022-07-22 12:45:00|11167.3|11165.3|11157.3|11155.3|11170.3|11168.3|11157.3|11155.3|137
1658494200000|2022-07-22 12:50:00|11156.8|11154.8|11164.8|11162.8|11165.8|11163.8|11155.3|11153.3|65
1658494500000|2022-07-22 12:55:00|11164.3|11162.3|11153.8|11151.8|11164.8|11162.8|11153.8|11151.8|210
1658494800000|2022-07-22 13:00:00|11153.3|11151.3|11162.3|11160.3|11166.3|11164.3|11153.3|11151.3|86
1658495100000|2022-07-22 13:05:00|11161.3|11159.3|11156.8|11154.8|11162.3|11160.3|11154.3|11152.3|449
1658495400000|2022-07-22 13:10:00|11157.3|11155.3|11157.3|11155.3|11161.8|11159.8|11156.8|11154.8|143
1658495700000|2022-07-22 13:15:00|11157.8|11155.8|11154.8|11152.8|11161.3|11159.3|11152.3|11150.3|76
1658496000000|2022-07-22 13:20:00|11155.3|11153.3|11148.3|11146.3|11158.8|11156.8|11146.8|11144.8|143
1658496300000|2022-07-22 13:25:00|11147.8|11145.8|11148.8|11146.8|11150.3|11148.3|11144.8|11142.8|263
1658496600000|2022-07-22 13:30:00|11148.3|11146.3|11151.3|11149.3|11153.3|11151.3|11141.8|11139.8|573
1658496900000|2022-07-22 13:35:00|11150.8|11148.8|11153.8|11151.8|11157.3|11155.3|11144.3|11142.3|322
1658497200000|2022-07-22 13:40:00|11153.3|11151.3|11146.3|11144.3|11154.3|11152.3|11143.8|11141.8|184
1658497500000|2022-07-22 13:45:00|11147.8|11145.8|11141.8|11139.8|11151.3|11149.3|11130.3|11128.3|602
1658497800000|2022-07-22 13:50:00|11142.3|11140.3|11125.3|11123.3|11148.8|11146.8|11120.3|11118.3|323
1658498100000|2022-07-22 13:55:00|11124.8|11122.8|11117.3|11115.3|11128.3|11126.3|11115.3|11113.3|289
1658498400000|2022-07-22 14:00:00|11118.8|11116.8|11112.3|11110.3|11122.8|11120.8|11103.8|11101.8|356
1658498700000|2022-07-22 14:05:00|11112.8|11110.8|11096.3|11094.3|11115.8|11113.8|11096.3|11094.3|519
1658499000000|2022-07-22 14:10:00|11095.7|11093.7|11104.2|11102.2|11105.7|11103.7|11090.7|11088.7|461
1658499300000|2022-07-22 14:15:00|11104.7|11102.7|11110.7|11108.7|11117.2|11115.2|11103.7|11101.7|215
1658499600000|2022-07-22 14:20:00|11111.2|11109.2|11097.2|11095.2|11111.7|11109.7|11095.7|11093.7|192
1658499900000|2022-07-22 14:25:00|11096.7|11094.7|11103.2|11101.2|11103.7|11101.7|11090.7|11088.7|206
1658500200000|2022-07-22 14:30:00|11102.7|11100.7|11117.7|11115.7|11118.7|11116.7|11099.7|11097.7|264
1658500500000|2022-07-22 14:35:00|11118.2|11116.2|11113.2|11111.2|11120.7|11118.7|11110.7|11108.7|582
1658500800000|2022-07-22 14:40:00|11112.7|11110.7|11114.7|11112.7|11120.7|11118.7|11107.7|11105.7|189
1658501100000|2022-07-22 14:45:00|11114.2|11112.2|11110.7|11108.7|11116.7|11114.7|11106.2|11104.2|158
1658501400000|2022-07-22 14:50:00|11110.2|11108.2|11108.7|11106.7|11114.7|11112.7|11106.2|11104.2|175
1658501700000|2022-07-22 14:55:00|11109.2|11107.2|11107.2|11105.2|11113.7|11111.7|11106.7|11104.7|193
1658502000000|2022-07-22 15:00:00|11107.7|11105.7|11103.7|11101.7|11116.2|11114.2|11102.7|11100.7|231
1658502300000|2022-07-22 15:05:00|11104.2|11102.2|11107.2|11105.2|11110.7|11108.7|11099.7|11097.7|407
1658502600000|2022-07-22 15:10:00|11106.7|11104.7|11115.7|11113.7|11119.7|11117.7|11106.7|11104.7|184
1658502900000|2022-07-22 15:15:00|11116.2|11114.2|11110.7|11108.7|11118.7|11116.7|11107.7|11105.7|257
1658503200000|2022-07-22 15:20:00|11111.2|11109.2|11083.2|11081.2|11111.2|11109.2|11083.2|11081.2|492
1658503500000|2022-07-22 15:25:00|11083.7|11081.7|11096.7|11094.7|11099.7|11097.7|11083.7|11081.7|1181
1658503800000|2022-07-22 15:30:00|11094.7|11092.7|11094.7|11092.7|11098.7|11096.7|11087.7|11085.7|736
1658504100000|2022-07-22 15:35:00|11093.7|11091.7|11083.2|11081.2|11097.2|11095.2|11079.2|11077.2|302
1658504400000|2022-07-22 15:40:00|11083.7|11081.7|11081.7|11079.7|11089.7|11087.7|11072.2|11070.2|187
1658504700000|2022-07-22 15:45:00|11081.2|11079.2|11086.7|11084.7|11087.7|11085.7|11077.2|11075.2|26
1658505000000|2022-07-22 15:50:00|11086.2|11084.2|11083.2|11081.2|11087.2|11085.2|11080.2|11078.2|32
1658505300000|2022-07-22 15:55:00|11082.7|11080.7|11082.2|11080.2|11086.2|11084.2|11075.2|11073.2|142
1658505600000|2022-07-22 16:00:00|11081.7|11079.7|11083.2|11081.2|11089.7|11087.7|11079.2|11077.2|50
1658505900000|2022-07-22 16:05:00|11082.7|11080.7|11080.2|11078.2|11089.2|11087.2|11077.2|11075.2|30
1658506200000|2022-07-22 16:10:00|11079.7|11077.7|11074.2|11072.2|11080.7|11078.7|11070.2|11068.2|45
1658506500000|2022-07-22 16:15:00|11073.7|11071.7|11079.7|11077.7|11085.7|11083.7|11073.7|11071.7|26
1658506800000|2022-07-22 16:20:00|11080.2|11078.2|11078.2|11076.2|11082.7|11080.7|11076.2|11074.2|15
1658507100000|2022-07-22 16:25:00|11078.7|11076.7|11081.7|11079.7|11083.2|11081.2|11073.2|11071.2|25
1658507400000|2022-07-22 16:30:00|11081.2|11079.2|11089.7|11087.7|11091.7|11089.7|11078.2|11076.2|37
1658507700000|2022-07-22 16:35:00|11089.2|11087.2|11078.2|11076.2|11090.2|11088.2|11077.2|11075.2|4
1658508000000|2022-07-22 16:40:00|11078.7|11076.7|11069.2|11067.2|11082.2|11080.2|11069.2|11067.2|21
1658508300000|2022-07-22 16:45:00|11068.7|11066.7|11070.7|11068.7|11077.2|11075.2|11067.2|11065.2|28
1658508600000|2022-07-22 16:50:00|11070.2|11068.2|11073.2|11071.2|11075.7|11073.7|11068.2|11066.2|17
1658508900000|2022-07-22 16:55:00|11072.7|11070.7|11060.7|11058.7|11075.2|11073.2|11060.7|11058.7|61
1658509200000|2022-07-22 17:00:00|11061.7|11059.7|11049.2|11047.2|11062.2|11060.2|11047.7|11045.7|87
1658509500000|2022-07-22 17:05:00|11049.7|11047.7|11057.7|11055.7|11058.7|11056.7|11049.2|11047.2|17
1658509800000|2022-07-22 17:10:00|11057.2|11055.2|11051.7|11049.7|11058.7|11056.7|11051.7|11049.7|35
1658510100000|2022-07-22 17:15:00|11051.2|11049.2|11043.7|11041.7|11054.2|11052.2|11043.7|11041.7|28
1658510400000|2022-07-22 17:20:00|11046.2|11044.2|11041.7|11039.7|11047.7|11045.7|11041.7|11039.7|12
1658510700000|2022-07-22 17:25:00|11041.2|11039.2|11042.7|11040.7|11044.2|11042.2|11037.7|11035.7|27
1658511000000|2022-07-22 17:30:00|11042.2|11040.2|11035.7|11033.7|11042.2|11040.2|11034.7|11032.7|51
1658511300000|2022-07-22 17:35:00|11035.2|11033.2|11040.2|11038.2|11040.2|11038.2|11029.2|11027.2|69
1658511600000|2022-07-22 17:40:00|11041.2|11039.2|11040.7|11038.7|11043.2|11041.2|11032.7|11030.7|16
1658511900000|2022-07-22 17:45:00|11041.7|11039.7|11041.2|11039.2|11045.7|11043.7|11040.2|11038.2|14
1658512200000|2022-07-22 17:50:00|11040.7|11038.7|11037.2|11035.2|11041.7|11039.7|11034.7|11032.7|17
1658512500000|2022-07-22 17:55:00|11039.2|11037.2|11042.7|11040.7|11043.2|11041.2|11038.2|11036.2|9
1658512800000|2022-07-22 18:00:00|11039.7|11037.7|11030.2|11028.2|11039.7|11037.7|11028.7|11026.7|39
1658513100000|2022-07-22 18:05:00|11031.2|11029.2|11027.2|11025.2|11032.2|11030.2|11024.7|11022.7|53
1658513400000|2022-07-22 18:10:00|11026.7|11024.7|11025.2|11023.2|11026.7|11024.7|11020.7|11018.7|32
1658513700000|2022-07-22 18:15:00|11025.7|11023.7|11031.2|11029.2|11031.7|11029.7|11025.2|11023.2|15
1658514000000|2022-07-22 18:20:00|11031.7|11029.7|11029.2|11027.2|11033.7|11031.7|11029.2|11027.2|12
1658514300000|2022-07-22 18:25:00|11028.7|11026.7|11034.2|11032.2|11035.2|11033.2|11028.2|11026.2|4
1658514600000|2022-07-22 18:30:00|11033.7|11031.7|11029.2|11027.2|11033.7|11031.7|11023.7|11021.7|63
1658514900000|2022-07-22 18:35:00|11029.7|11027.7|11030.2|11028.2|11032.2|11030.2|11027.2|11025.2|15
1658515200000|2022-07-22 18:40:00|11029.7|11027.7|11027.7|11025.7|11030.2|11028.2|11027.2|11025.2|11
1658515500000|2022-07-22 18:45:00|11027.2|11025.2|11032.2|11030.2|11032.7|11030.7|11026.2|11024.2|14
1658515800000|2022-07-22 18:50:00|11032.7|11030.7|11030.7|11028.7|11033.2|11031.2|11027.2|11025.2|10
1658516100000|2022-07-22 18:55:00|11030.2|11028.2|11031.2|11029.2|11036.2|11034.2|11030.2|11028.2|19
1658516400000|2022-07-22 19:00:00|11031.7|11029.7|11034.2|11032.2|11035.7|11033.7|11030.7|11028.7|4
1658516700000|2022-07-22 19:05:00|11034.7|11032.7|11030.2|11028.2|11035.2|11033.2|11028.2|11026.2|5
1658517000000|2022-07-22 19:10:00|11031.2|11029.2|11038.2|11036.2|11038.2|11036.2|11029.2|11027.2|2
1658517300000|2022-07-22 19:15:00|11037.7|11035.7|11035.7|11033.7|11039.7|11037.7|11032.2|11030.2|17
1658517600000|2022-07-22 19:20:00|11036.2|11034.2|11040.7|11038.7|11042.7|11040.7|11036.2|11034.2|1
1658517900000|2022-07-22 19:25:00|11040.2|11038.2|11044.2|11042.2|11044.7|11042.7|11039.2|11037.2|9
1658518200000|2022-07-22 19:30:00|11045.2|11043.2|11040.7|11038.7|11045.7|11043.7|11037.7|11035.7|28
1658518500000|2022-07-22 19:35:00|11039.7|11037.7|11040.7|11038.7|11043.2|11041.2|11037.7|11035.7|51
1658518800000|2022-07-22 19:40:00|11039.7|11037.7|11037.7|11035.7|11039.7|11037.7|11033.7|11031.7|54
1658519100000|2022-07-22 19:45:00|11038.2|11036.2|11033.2|11031.2|11038.7|11036.7|11030.2|11028.2|38
1658519400000|2022-07-22 19:50:00|11033.7|11031.7|11040.2|11038.2|11041.2|11039.2|11032.7|11030.7|36
1658519700000|2022-07-22 19:55:00|11039.7|11037.7|11043.8|11037.8|11050.1|11046.7|11038.7|11036.7|54
1658520000000|2022-07-22 20:00:00|11045|11039|11038.7|11032.7|11045|11039|11034.8|11028.8|0
1658520300000|2022-07-22 20:05:00|11038.3|11032.3|11041.7|11035.7|11042.1|11036.1|11037|11031|0
1658520600000|2022-07-22 20:10:00|11041.5|11035.5|11040.9|11034.9|11041.7|11035.7|11038.3|11032.3|0
1658520900000|2022-07-22 20:15:00|11040.6|11034.6|11040.2|11034.2|11040.9|11034.9|11037.8|11031.8|0
1658521200000|2022-07-22 20:20:00|11040.6|11034.6|11041.3|11035.3|11041.7|11035.7|11040.2|11034.2|0
1658521500000|2022-07-22 20:25:00|11041.1|11035.1|11042.8|11036.8|11043.2|11037.2|11040.9|11034.9|0
1658521800000|2022-07-22 20:30:00|11043|11037|11042.4|11036.4|11043|11037|11041.7|11035.7|0
1658522100000|2022-07-22 20:35:00|11042.1|11036.1|11040.6|11034.6|11042.4|11036.4|11040.2|11034.2|0
1658522400000|2022-07-22 20:40:00|11040.9|11034.9|11041.3|11035.3|11042.2|11036.2|11040.8|11034.8|0
1658522700000|2022-07-22 20:45:00|11041.7|11035.7|11042.8|11036.8|11042.8|11036.8|11040.2|11034.2|0
1658523000000|2022-07-22 20:50:00|11042.4|11036.4|11043.2|11037.2|11043.2|11037.2|11041.7|11035.7|0
1658523300000|2022-07-22 20:55:00|11042.8|11036.8|11043.1|11037.1|11044|11038|11040.6|11034.6|0
1658700000000|2022-07-24 22:00:00|11036.9|11030.9|11033.4|11027.4|11038|11032|11029.9|11023.9|0
1658700300000|2022-07-24 22:05:00|11033.6|11027.6|11029.3|11023.3|11033.6|11027.6|11029.2|11023.2|0
1658700600000|2022-07-24 22:10:00|11029.2|11023.2|11032.3|11026.3|11033.2|11027.2|11029.2|11023.2|0
1658700900000|2022-07-24 22:15:00|11032.5|11026.5|11034.4|11028.4|11034.7|11028.7|11030.6|11024.6|0
1658701200000|2022-07-24 22:20:00|11034.5|11028.5|11033.1|11027.1|11035.1|11029.1|11032.9|11026.9|0
1658701500000|2022-07-24 22:25:00|11032.9|11026.9|11034.9|11028.9|11037.7|11031.7|11031.4|11025.4|0
1658701800000|2022-07-24 22:30:00|11035.1|11029.1|11038.1|11032.1|11039.9|11033.9|11035.1|11029.1|0
1658702100000|2022-07-24 22:35:00|11038.6|11032.6|11037.3|11031.3|11040.3|11034.3|11037.3|11031.3|0
1658702400000|2022-07-24 22:40:00|11037|11031|11036.2|11030.2|11040.3|11034.3|11036.2|11030.2|0
1658702700000|2022-07-24 22:45:00|11036|11030|11035.1|11029.1|11037|11031|11034.7|11028.7|0
1658703000000|2022-07-24 22:50:00|11035.3|11029.3|11035.1|11029.1|11037.3|11031.3|11035.1|11029.1|0
1658703300000|2022-07-24 22:55:00|11035.3|11029.3|11034.7|11028.7|11035.9|11029.9|11034|11028|0
1658703600000|2022-07-24 23:00:00|11035.1|11029.1|11036.8|11030.8|11038.5|11032.5|11035.1|11029.1|0
1658703900000|2022-07-24 23:05:00|11037|11031|11039.2|11033.2|11039.2|11033.2|11036.6|11030.6|0
1658704200000|2022-07-24 23:10:00|11039.6|11033.6|11037.7|11031.7|11039.9|11033.9|11037|11031|0
1658704500000|2022-07-24 23:15:00|11038.1|11032.1|11036.2|11030.2|11038.5|11032.5|11034.4|11028.4|0
1658704800000|2022-07-24 23:20:00|11036|11030|11038.1|11032.1|11038.1|11032.1|11036|11030|0
1658705100000|2022-07-24 23:25:00|11038.3|11032.3|11038.5|11032.5|11039.6|11033.6|11037.3|11031.3|0
1658705400000|2022-07-24 23:30:00|11038.4|11032.4|11038.8|11032.8|11041.1|11035.1|11035.9|11029.9|0
1658705700000|2022-07-24 23:35:00|11039|11033|11036.8|11030.8|11039.2|11033.2|11036.2|11030.2|0
1658706000000|2022-07-24 23:40:00|11036.6|11030.6|11036|11030|11039.2|11033.2|11035.5|11029.5|0
1658706300000|2022-07-24 23:45:00|11035.9|11029.9|11035.9|11029.9|11037.9|11031.9|11034.7|11028.7|0
1658706600000|2022-07-24 23:50:00|11035.8|11029.8|11033.1|11027.1|11035.8|11029.8|11032.5|11026.5|0
1658706900000|2022-07-24 23:55:00|11033.2|11027.2|11031.6|11025.6|11033.2|11027.2|11031.4|11025.4|0
1658707200000|2022-07-25 00:00:00|11031.8|11025.8|11035.9|11029.9|11037.3|11031.3|11030.6|11024.6|0
1658707500000|2022-07-25 00:05:00|11035.8|11029.8|11038.1|11032.1|11038.5|11032.5|11031.8|11025.8|0
1658707800000|2022-07-25 00:10:00|11038.3|11032.3|11044.3|11038.3|11044.6|11038.6|11037.3|11031.3|0
1658708100000|2022-07-25 00:15:00|11043.9|11037.9|11047|11041|11052.5|11046.5|11043.9|11037.9|0
1658708400000|2022-07-25 00:20:00|11047.9|11041.9|11050.7|11044.7|11051.6|11045.6|11047|11041|0
1658708700000|2022-07-25 00:25:00|11050.6|11044.6|11048.8|11042.8|11051.5|11045.5|11048.8|11042.8|0
1658709000000|2022-07-25 00:30:00|11048.8|11042.8|11045.2|11039.2|11052.5|11046.5|11045.2|11039.2|0
1658709300000|2022-07-25 00:35:00|11043.4|11037.4|11037.8|11031.8|11045.2|11039.2|11037.8|11031.8|0
1658709600000|2022-07-25 00:40:00|11037.9|11031.9|11039.6|11033.6|11040.6|11034.6|11034.1|11028.1|0
1658709900000|2022-07-25 00:45:00|11039.6|11033.6|11034.1|11028.1|11039.6|11033.6|11032.3|11026.3|0
1658710200000|2022-07-25 00:50:00|11032.3|11026.3|11032.4|11026.4|11034.2|11028.2|11030.5|11024.5|0
1658710500000|2022-07-25 00:55:00|11032.3|11026.3|11026.8|11020.8|11032.4|11026.4|11026.8|11020.8|0
1658710800000|2022-07-25 01:00:00|11027.7|11021.7|11024.9|11018.9|11030.4|11024.4|11023.1|11017.1|0
1658711100000|2022-07-25 01:05:00|11025|11019|11026.8|11020.8|11026.8|11020.8|11024.9|11018.9|0
1658711400000|2022-07-25 01:10:00|11026.7|11020.7|11028.6|11022.6|11028.6|11022.6|11026.7|11020.7|0
1658711700000|2022-07-25 01:15:00|11028.5|11022.5|11035.9|11029.9|11035.9|11029.9|11024.9|11018.9|0
1658712000000|2022-07-25 01:20:00|11037.7|11031.7|11032.2|11026.2|11037.7|11031.7|11032.2|11026.2|0
1658712300000|2022-07-25 01:25:00|11031.3|11025.3|11030.4|11024.4|11033.2|11027.2|11030.4|11024.4|0
1658712600000|2022-07-25 01:30:00|11032.2|11026.2|11028.6|11022.6|11032.3|11026.3|11026.7|11020.7|0
1658712900000|2022-07-25 01:35:00|11029.5|11023.5|11026.8|11020.8|11032.3|11026.3|11026.8|11020.8|0
1658713200000|2022-07-25 01:40:00|11026.9|11020.9|11026.8|11020.8|11026.9|11020.9|11023.1|11017.1|0
1658713500000|2022-07-25 01:45:00|11024.9|11018.9|11021.3|11015.3|11026.8|11020.8|11021.3|11015.3|0
1658713800000|2022-07-25 01:50:00|11019.5|11013.5|11023.2|11017.2|11023.2|11017.2|11017.7|11011.7|0
1658714100000|2022-07-25 01:55:00|11025|11019|11023.2|11017.2|11026.9|11020.9|11023.2|11017.2|0
1658714400000|2022-07-25 02:00:00|11024.1|11018.1|11026.9|11020.9|11028.7|11022.7|11023.2|11017.2|0
1658714700000|2022-07-25 02:05:00|11028.7|11022.7|11024.1|11018.1|11028.7|11022.7|11023.2|11017.2|0
1658715000000|2022-07-25 02:10:00|11023.2|11017.2|11028.7|11022.7|11028.7|11022.7|11023.2|11017.2|0
1658715300000|2022-07-25 02:15:00|11030.5|11024.5|11026|11020|11030.6|11024.6|11025|11019|0
1658715600000|2022-07-25 02:20:00|11026.8|11020.8|11026.8|11020.8|11028.7|11022.7|11025|11019|0
1658715900000|2022-07-25 02:25:00|11026.9|11020.9|11026.9|11020.9|11028.7|11022.7|11025|11019|0
1658716200000|2022-07-25 02:30:00|11025.1|11019.1|11025.1|11019.1|11026.9|11020.9|11025|11019|0
1658716500000|2022-07-25 02:35:00|11025|11019|11026.9|11020.9|11026.9|11020.9|11025|11019|0
1658716800000|2022-07-25 02:40:00|11028.7|11022.7|11028.8|11022.8|11028.8|11022.8|11028.7|11022.7|0
1658717100000|2022-07-25 02:45:00|11027|11021|11029.6|11023.6|11030.6|11024.6|11026.9|11020.9|0
1658717400000|2022-07-25 02:50:00|11028.7|11022.7|11030.6|11024.6|11036.1|11030.1|11028.7|11022.7|0
1658717700000|2022-07-25 02:55:00|11029.7|11023.7|11032.4|11026.4|11032.4|11026.4|11028.8|11022.8|0
1658718000000|2022-07-25 03:00:00|11036.1|11030.1|11034.2|11028.2|11036.1|11030.1|11034.2|11028.2|0
1658718300000|2022-07-25 03:05:00|11034.3|11028.3|11039.7|11033.7|11039.7|11033.7|11034.2|11028.2|0
1658718600000|2022-07-25 03:10:00|11040.6|11034.6|11036.1|11030.1|11041.5|11035.5|11036.1|11030.1|0
1658718900000|2022-07-25 03:15:00|11034.3|11028.3|11035.2|11029.2|11036.1|11030.1|11034.2|11028.2|0
1658719200000|2022-07-25 03:20:00|11036.1|11030.1|11032.3|11026.3|11036.1|11030.1|11030.5|11024.5|0
1658719500000|2022-07-25 03:25:00|11032.4|11026.4|11028.7|11022.7|11034.2|11028.2|11028.7|11022.7|0
1658719800000|2022-07-25 03:30:00|11030.5|11024.5|11030.6|11024.6|11031.5|11025.5|11030.5|11024.5|0
1658720100000|2022-07-25 03:35:00|11029.7|11023.7|11032.4|11026.4|11034.3|11028.3|11028.8|11022.8|0
1658720400000|2022-07-25 03:40:00|11031.5|11025.5|11034.2|11028.2|11034.2|11028.2|11031.5|11025.5|0
1658720700000|2022-07-25 03:45:00|11032.4|11026.4|11035.2|11029.2|11036.1|11030.1|11032.4|11026.4|0
1658721000000|2022-07-25 03:50:00|11034.3|11028.3|11039.7|11033.7|11039.7|11033.7|11034.3|11028.3|0
1658721300000|2022-07-25 03:55:00|11037.9|11031.9|11039.8|11033.8|11039.8|11033.8|11037.9|11031.9|0
1658721600000|2022-07-25 04:00:00|11039.7|11033.7|11037.9|11031.9|11039.8|11033.8|11037.9|11031.9|0
1658721900000|2022-07-25 04:05:00|11037|11031|11037.9|11031.9|11037.9|11031.9|11036.1|11030.1|0
1658722200000|2022-07-25 04:10:00|11036.1|11030.1|11036.1|11030.1|11036.1|11030.1|11036.1|11030.1|0
1658722500000|2022-07-25 04:15:00|11036|11030|11036.1|11030.1|11036.1|11030.1|11034.2|11028.2|0
1658723100000|2022-07-25 04:25:00|11037.9|11031.9|11037.9|11031.9|11037.9|11031.9|11037.9|11031.9|0
1658723400000|2022-07-25 04:30:00|11041.6|11035.6|11043.5|11037.5|11043.5|11037.5|11041.6|11035.6|0
1658723700000|2022-07-25 04:35:00|11043.4|11037.4|11041.6|11035.6|11043.5|11037.5|11041.6|11035.6|0
1658724000000|2022-07-25 04:40:00|11042.5|11036.5|11041.6|11035.6|11043.4|11037.4|11041.6|11035.6|0
1658724300000|2022-07-25 04:45:00|11039.7|11033.7|11039.8|11033.8|11041.6|11035.6|11037.9|11031.9|0
1658724600000|2022-07-25 04:50:00|11039.7|11033.7|11039.7|11033.7|11039.8|11033.8|11037.9|11031.9|0
1658724900000|2022-07-25 04:55:00|11041.5|11035.5|11039.7|11033.7|11041.5|11035.5|11039.7|11033.7|0
1658725200000|2022-07-25 05:00:00|11039.7|11033.7|11037.9|11031.9|11041.6|11035.6|11037.9|11031.9|0
1658725500000|2022-07-25 05:05:00|11036.1|11030.1|11039.8|11033.8|11041.6|11035.6|11036.1|11030.1|0
1658725800000|2022-07-25 05:10:00|11038|11032|11036.1|11030.1|11039.8|11033.8|11036.1|11030.1|0
1658726100000|2022-07-25 05:15:00|11036|11030|11036|11030|11036.1|11030.1|11034.2|11028.2|0
1658726400000|2022-07-25 05:20:00|11034.2|11028.2|11036.1|11030.1|11036.1|11030.1|11034.2|11028.2|0
1658726700000|2022-07-25 05:25:00|11036|11030|11032.5|11026.5|11036.1|11030.1|11032.4|11026.4|0
1658727000000|2022-07-25 05:30:00|11028.8|11022.8|11028.8|11022.8|11028.8|11022.8|11027|11021|0
1658727300000|2022-07-25 05:35:00|11030.6|11024.6|11032.4|11026.4|11032.5|11026.5|11030.6|11024.6|0
1658727600000|2022-07-25 05:40:00|11032.5|11026.5|11028.7|11022.7|11032.5|11026.5|11028.7|11022.7|0
1658727900000|2022-07-25 05:45:00|11028.8|11022.8|11028.7|11022.7|11030.6|11024.6|11026.9|11020.9|0
1658728200000|2022-07-25 05:50:00|11026.9|11020.9|11028.7|11022.7|11028.7|11022.7|11026.9|11020.9|0
1658728500000|2022-07-25 05:55:00|11026.9|11020.9|11034.3|11028.3|11034.3|11028.3|11026.9|11020.9|0
1658728800000|2022-07-25 06:00:00|11036|11030|11044.2|11042.2|11046.7|11044.7|11033.7|11030|80
1658729100000|2022-07-25 06:05:00|11043.7|11041.7|11038.2|11036.2|11043.7|11041.7|11036.2|11034.2|15
1658729400000|2022-07-25 06:10:00|11038.7|11036.7|11045.2|11043.2|11045.2|11043.2|11038.7|11036.7|42
1658729700000|2022-07-25 06:15:00|11047.2|11045.2|11044.2|11042.2|11050.7|11048.7|11043.7|11041.7|16
1658730000000|2022-07-25 06:20:00|11043.2|11041.2|11041.2|11039.2|11043.7|11041.7|11041.2|11039.2|13
1658730300000|2022-07-25 06:25:00|11040.7|11038.7|11032.7|11030.7|11040.7|11038.7|11031.7|11029.7|4
1658730600000|2022-07-25 06:30:00|11032.2|11030.2|11037.2|11035.2|11039.2|11037.2|11030.2|11028.2|57
1658730900000|2022-07-25 06:35:00|11036.7|11034.7|11033.7|11031.7|11037.2|11035.2|11031.2|11029.2|1
1658731200000|2022-07-25 06:40:00|11033.2|11031.2|11038.7|11036.7|11038.7|11036.7|11031.7|11029.7|9
1658731500000|2022-07-25 06:45:00|11039.2|11037.2|11041.2|11039.2|11042.2|11040.2|11038.2|11036.2|7
1658731800000|2022-07-25 06:50:00|11041.7|11039.7|11050.7|11048.7|11051.2|11049.2|11041.2|11039.2|23
1658732100000|2022-07-25 06:55:00|11050.2|11048.2|11043.2|11041.2|11050.2|11048.2|11041.2|11039.2|58
1658732400000|2022-07-25 07:00:00|11043.7|11041.7|11057.7|11055.7|11058.2|11056.2|11031.7|11029.7|707
1658732700000|2022-07-25 07:05:00|11058.2|11056.2|11062.2|11060.2|11063.2|11061.2|11049.2|11047.2|304
1658733000000|2022-07-25 07:10:00|11064.7|11062.7|11068.2|11066.2|11077.2|11075.2|11061.2|11059.2|288
1658733300000|2022-07-25 07:15:00|11070.2|11068.2|11079.7|11077.7|11082.2|11080.2|11065.2|11063.2|248
1658733600000|2022-07-25 07:20:00|11079.2|11077.2|11078.7|11076.7|11079.2|11077.2|11055.2|11053.2|649
1658733900000|2022-07-25 07:25:00|11078.2|11076.2|11083.2|11081.2|11085.2|11083.2|11074.7|11072.7|245
1658734200000|2022-07-25 07:30:00|11082.7|11080.7|11083.7|11081.7|11088.2|11086.2|11076.2|11074.2|282
1658734500000|2022-07-25 07:35:00|11083.2|11081.2|11086.2|11084.2|11088.2|11086.2|11077.7|11075.7|301
1658734800000|2022-07-25 07:40:00|11087.2|11085.2|11094.2|11092.2|11100.2|11098.2|11077.7|11075.7|186
1658735100000|2022-07-25 07:45:00|11094.7|11092.7|11111|11109|11112|11110|11093.2|11091.2|161
1658735400000|2022-07-25 07:50:00|11111.5|11109.5|11111.5|11109.5|11118.5|11116.5|11107.5|11105.5|220
1658735700000|2022-07-25 07:55:00|11112|11110|11114|11112|11119.5|11117.5|11109|11107|166
1658736000000|2022-07-25 08:00:00|11114.5|11112.5|11118|11116|11123.5|11121.5|11111|11109|165
1658736300000|2022-07-25 08:05:00|11117.5|11115.5|11133.5|11131.5|11136|11134|11116|11114|288
1658736600000|2022-07-25 08:10:00|11133|11131|11125.5|11123.5|11133|11131|11123|11121|302
1658736900000|2022-07-25 08:15:00|11125|11123|11123|11121|11131|11129|11123|11121|120
1658737200000|2022-07-25 08:20:00|11123.5|11121.5|11130|11128|11131|11129|11121.5|11119.5|83
1658737500000|2022-07-25 08:25:00|11129.5|11127.5|11129.4|11127.4|11133.9|11131.9|11128|11126|154
1658737800000|2022-07-25 08:30:00|11129.9|11127.9|11135.3|11133.3|11135.8|11133.8|11126.8|11124.8|157
1658738100000|2022-07-25 08:35:00|11134.8|11132.8|11153.3|11151.3|11155.8|11153.8|11131.3|11129.3|215
1658738400000|2022-07-25 08:40:00|11153.8|11151.8|11142.3|11140.3|11154.8|11152.8|11141.8|11139.8|284
1658738700000|2022-07-25 08:45:00|11142.8|11140.8|11143.8|11141.8|11151.8|11149.8|11141.8|11139.8|211
1658739000000|2022-07-25 08:50:00|11144.8|11142.8|11140.8|11138.8|11151.8|11149.8|11138.8|11136.8|306
1658739300000|2022-07-25 08:55:00|11140.3|11138.3|11137|11135|11142.8|11140.8|11132.8|11130.8|163
1658739600000|2022-07-25 09:00:00|11137.5|11135.5|11131|11129|11145.5|11143.5|11130.5|11128.5|156
1658739900000|2022-07-25 09:05:00|11131.5|11129.5|11136|11134|11147|11145|11131|11129|283
1658740200000|2022-07-25 09:10:00|11136.5|11134.5|11138.5|11136.5|11141.5|11139.5|11130|11128|155
1658740500000|2022-07-25 09:15:00|11139|11137|11141.5|11139.5|11142.5|11140.5|11134.5|11132.5|81
1658740800000|2022-07-25 09:20:00|11141|11139|11148|11146|11151.5|11149.5|11141|11139|158
1658741100000|2022-07-25 09:25:00|11148.5|11146.5|11146|11144|11148.5|11146.5|11141|11139|78
1658741400000|2022-07-25 09:30:00|11145.5|11143.5|11148|11146|11148|11146|11141.5|11139.5|70
1658741700000|2022-07-25 09:35:00|11147.5|11145.5|11145|11143|11152|11150|11143.5|11141.5|140
1658742000000|2022-07-25 09:40:00|11145.5|11143.5|11147|11145|11150|11148|11144.5|11142.5|85
1658742300000|2022-07-25 09:45:00|11147.5|11145.5|11149.5|11147.5|11151|11149|11144.5|11142.5|78
1658742600000|2022-07-25 09:50:00|11149|11147|11154|11152|11155|11153|11146|11144|109
1658742900000|2022-07-25 09:55:00|11153.5|11151.5|11155|11153|11156|11154|11148.5|11146.5|90
1658743200000|2022-07-25 10:00:00|11155.5|11153.5|11148|11146|11156|11154|11147.5|11145.5|89
1658743500000|2022-07-25 10:05:00|11148.5|11146.5|11154|11152|11156|11154|11148|11146|64
1658743800000|2022-07-25 10:10:00|11153.5|11151.5|11164.5|11162.5|11164.5|11162.5|11151.5|11149.5|121
1658744100000|2022-07-25 10:15:00|11164|11162|11171|11169|11171|11169|11164|11162|129
1658744400000|2022-07-25 10:20:00|11171.5|11169.5|11173|11171|11174.5|11172.5|11167|11165|113
1658744700000|2022-07-25 10:25:00|11173.5|11171.5|11178.5|11176.5|11179.5|11177.5|11170.5|11168.5|50
1658745000000|2022-07-25 10:30:00|11178|11176|11166.5|11164.5|11178|11176|11164.5|11162.5|117
1658745300000|2022-07-25 10:35:00|11166|11164|11170|11168|11170.5|11168.5|11164.5|11162.5|70
1658745600000|2022-07-25 10:40:00|11170.5|11168.5|11166.5|11164.5|11170.5|11168.5|11166.5|11164.5|82
1658745900000|2022-07-25 10:45:00|11167|11165|11165.5|11163.5|11170.5|11168.5|11163.5|11161.5|103
1658746200000|2022-07-25 10:50:00|11166|11164|11169.5|11167.5|11172.5|11170.5|11165.5|11163.5|75
1658746500000|2022-07-25 10:55:00|11169|11167|11173.5|11171.5|11173.5|11171.5|11165.5|11163.5|77
1658746800000|2022-07-25 11:00:00|11172|11170|11167.5|11165.5|11172.5|11170.5|11163.5|11161.5|55
1658747100000|2022-07-25 11:05:00|11167|11165|11168|11166|11169.5|11167.5|11165.5|11163.5|62
1658747400000|2022-07-25 11:10:00|11167.5|11165.5|11163.5|11161.5|11171.5|11169.5|11163|11161|70
1658747700000|2022-07-25 11:15:00|11164|11162|11165.5|11163.5|11166.5|11164.5|11161.5|11159.5|56
1658748000000|2022-07-25 11:20:00|11166|11164|11170.5|11168.5|11171|11169|11166|11164|67
1658748300000|2022-07-25 11:25:00|11170|11168|11160|11158|11170.5|11168.5|11159.5|11157.5|48
1658748600000|2022-07-25 11:30:00|11160.5|11158.5|11160.5|11158.5|11166.5|11164.5|11158.5|11156.5|112
1658748900000|2022-07-25 11:35:00|11160|11158|11158|11156|11160.5|11158.5|11155.5|11153.5|65
1658749200000|2022-07-25 11:40:00|11157.5|11155.5|11158|11156|11160|11158|11156.5|11154.5|53
1658749500000|2022-07-25 11:45:00|11158.5|11156.5|11147.8|11145.8|11162.5|11160.5|11147.5|11145.5|734
1658749800000|2022-07-25 11:50:00|11146.5|11144.5|11153.9|11151.9|11155.5|11153.5|11145|11143|63
1658750100000|2022-07-25 11:55:00|11153.4|11151.4|11157.4|11155.4|11159.9|11157.9|11153.4|11151.4|84
1658750400000|2022-07-25 12:00:00|11157.9|11155.9|11160.9|11158.9|11163.9|11161.9|11157.4|11155.4|108
1658750700000|2022-07-25 12:05:00|11161.4|11159.4|11155.4|11153.4|11162.4|11160.4|11150.4|11148.4|90
1658751000000|2022-07-25 12:10:00|11154.9|11152.9|11147.4|11145.4|11157.9|11155.9|11146.9|11144.9|302
1658751300000|2022-07-25 12:15:00|11147.9|11145.9|11148.4|11146.4|11149.9|11147.9|11143.9|11141.9|62
1658751600000|2022-07-25 12:20:00|11148.9|11146.9|11156.9|11154.9|11157.9|11155.9|11148.9|11146.9|95
1658751900000|2022-07-25 12:25:00|11157.4|11155.4|11155.4|11153.4|11158.9|11156.9|11153.9|11151.9|105
1658752200000|2022-07-25 12:30:00|11155.9|11153.9|11154.9|11152.9|11156.9|11154.9|11151.4|11149.4|66
1658752500000|2022-07-25 12:35:00|11155.4|11153.4|11150.4|11148.4|11155.4|11153.4|11148.9|11146.9|81
1658752800000|2022-07-25 12:40:00|11150.9|11148.9|11149.9|11147.9|11150.9|11148.9|11144.9|11142.9|40
1658753100000|2022-07-25 12:45:00|11150.4|11148.4|11150.4|11148.4|11150.4|11148.4|11145.9|11143.9|48
1658753400000|2022-07-25 12:50:00|11150.9|11148.9|11151.4|11149.4|11155.9|11153.9|11148.9|11146.9|73
1658753700000|2022-07-25 12:55:00|11150.9|11148.9|11150.4|11148.4|11155.4|11153.4|11150.4|11148.4|66
1658754000000|2022-07-25 13:00:00|11150.9|11148.9|11147.9|11145.9|11152.9|11150.9|11147.4|11145.4|50
1658754300000|2022-07-25 13:05:00|11147.4|11145.4|11144.4|11142.4|11147.9|11145.9|11143.9|11141.9|69
1658754600000|2022-07-25 13:10:00|11144.9|11142.9|11138.4|11136.4|11145.9|11143.9|11137.4|11135.4|64
1658754900000|2022-07-25 13:15:00|11138.9|11136.9|11147.9|11145.9|11147.9|11145.9|11136.9|11134.9|53
1658755200000|2022-07-25 13:20:00|11147.4|11145.4|11144.4|11142.4|11147.9|11145.9|11141.9|11139.9|83
1658755500000|2022-07-25 13:25:00|11144.9|11142.9|11134.9|11132.9|11144.9|11142.9|11133.9|11131.9|79
1658755800000|2022-07-25 13:30:00|11135.4|11133.4|11136.4|11134.4|11141.9|11139.9|11132.9|11130.9|325
1658756100000|2022-07-25 13:35:00|11135.9|11133.9|11135.9|11133.9|11137.4|11135.4|11129.9|11127.9|339
1658756400000|2022-07-25 13:40:00|11135.4|11133.4|11141.4|11139.4|11153.4|11151.4|11135.4|11133.4|429
1658756700000|2022-07-25 13:45:00|11140.9|11138.9|11136.9|11134.9|11142.4|11140.4|11128.9|11126.9|263
1658757000000|2022-07-25 13:50:00|11135.9|11133.9|11148.9|11146.9|11149.9|11147.9|11135.4|11133.4|317
1658757300000|2022-07-25 13:55:00|11149.4|11147.4|11147.9|11145.9|11157.4|11155.4|11145.9|11143.9|294
1658757600000|2022-07-25 14:00:00|11146.4|11144.4|11149.9|11147.9|11157.4|11155.4|11143.9|11141.9|344
1658757900000|2022-07-25 14:05:00|11150.4|11148.4|11162.4|11160.4|11162.9|11160.9|11144.9|11142.9|391
1658758200000|2022-07-25 14:10:00|11162.9|11160.9|11164.4|11162.4|11167.4|11165.4|11160.4|11158.4|368
1658758500000|2022-07-25 14:15:00|11163.9|11161.9|11151.9|11149.9|11164.4|11162.4|11149.9|11147.9|405
1658758800000|2022-07-25 14:20:00|11152.4|11150.4|11149.9|11147.9|11157.4|11155.4|11147.9|11145.9|236
1658759100000|2022-07-25 14:25:00|11149.4|11147.4|11142.4|11140.4|11160.9|11158.9|11125.4|11123.4|2215
1658759400000|2022-07-25 14:30:00|11141.9|11139.9|11135|11133|11142.5|11140.5|11120|11118|565
1658759700000|2022-07-25 14:35:00|11134.5|11132.5|11135|11133|11142.5|11140.5|11132|11130|672
1658760000000|2022-07-25 14:40:00|11133.5|11131.5|11140.5|11138.5|11141|11139|11127|11125|236
1658760300000|2022-07-25 14:45:00|11140|11138|11144.5|11142.5|11151.5|11149.5|11139.5|11137.5|334
1658760600000|2022-07-25 14:50:00|11145|11143|11134|11132|11147.5|11145.5|11133.5|11131.5|237
1658760900000|2022-07-25 14:55:00|11133.5|11131.5|11139.5|11137.5|11144.5|11142.5|11125.5|11123.5|457
1658761200000|2022-07-25 15:00:00|11138.5|11136.5|11138.5|11136.5|11141|11139|11131|11129|324
1658761500000|2022-07-25 15:05:00|11138|11136|11129.5|11127.5|11143|11141|11127|11125|289
1658761800000|2022-07-25 15:10:00|11129|11127|11118.5|11116.5|11131.5|11129.5|11116|11114|420
1658762100000|2022-07-25 15:15:00|11118|11116|11128.5|11126.5|11129.5|11127.5|11116.5|11114.5|572
1658762400000|2022-07-25 15:20:00|11127.5|11125.5|11136.5|11134.5|11137.5|11135.5|11127.5|11125.5|627
1658762700000|2022-07-25 15:25:00|11136|11134|11129|11127|11142.5|11140.5|11129|11127|1516
1658763000000|2022-07-25 15:30:00|11129.5|11127.5|11141.5|11139.5|11144|11142|11127|11125|1109
1658763300000|2022-07-25 15:35:00|11142|11140|11141.5|11139.5|11143.5|11141.5|11136|11134|184
1658763600000|2022-07-25 15:40:00|11140.5|11138.5|11143.5|11141.5|11144.5|11142.5|11140.5|11138.5|84
1658763900000|2022-07-25 15:45:00|11143|11141|11145.5|11143.5|11151.5|11149.5|11143|11141|76
1658764200000|2022-07-25 15:50:00|11146|11144|11145.5|11143.5|11147|11145|11140|11138|31
1658764500000|2022-07-25 15:55:00|11144|11142|11141|11139|11144|11142|11140|11138|59
1658764800000|2022-07-25 16:00:00|11140.5|11138.5|11140|11138|11141.5|11139.5|11135|11133|57
1658765100000|2022-07-25 16:05:00|11139.5|11137.5|11129|11127|11139.5|11137.5|11128.5|11126.5|124
1658765400000|2022-07-25 16:10:00|11129.5|11127.5|11125|11123|11133.5|11131.5|11124.5|11122.5|49
1658765700000|2022-07-25 16:15:00|11125.5|11123.5|11124.5|11122.5|11127.5|11125.5|11123|11121|58
1658766000000|2022-07-25 16:20:00|11125|11123|11125|11123|11125.5|11123.5|11121|11119|17
1658766300000|2022-07-25 16:25:00|11125.5|11123.5|11129|11127|11131|11129|11124.5|11122.5|20
1658766600000|2022-07-25 16:30:00|11128.5|11126.5|11137.5|11135.5|11137.5|11135.5|11128|11126|21
1658766900000|2022-07-25 16:35:00|11138|11136|11138|11136|11141|11139|11135|11133|28
1658767200000|2022-07-25 16:40:00|11138.5|11136.5|11140.5|11138.5|11142.5|11140.5|11138.5|11136.5|94
1658767500000|2022-07-25 16:45:00|11140|11138|11142.5|11140.5|11142.5|11140.5|11138.5|11136.5|38
1658767800000|2022-07-25 16:50:00|11143|11141|11139|11137|11144.5|11142.5|11136|11134|76
1658768100000|2022-07-25 16:55:00|11138.5|11136.5|11136.5|11134.5|11141|11139|11135.5|11133.5|45
1658768400000|2022-07-25 17:00:00|11137|11135|11139.5|11137.5|11142|11140|11136.5|11134.5|7
1658768700000|2022-07-25 17:05:00|11140|11138|11142|11140|11144.5|11142.5|11137.5|11135.5|10
1658769000000|2022-07-25 17:10:00|11142.5|11140.5|11142|11140|11146|11144|11140|11138|22
1658769300000|2022-07-25 17:15:00|11142.5|11140.5|11143|11141|11143.5|11141.5|11139|11137|14
1658769600000|2022-07-25 17:20:00|11142.5|11140.5|11138.5|11136.5|11143.5|11141.5|11137.5|11135.5|18
1658769900000|2022-07-25 17:25:00|11139|11137|11137|11135|11140|11138|11136|11134|10
1658770200000|2022-07-25 17:30:00|11137.5|11135.5|11138|11136|11138|11136|11135.5|11133.5|7
1658770500000|2022-07-25 17:35:00|11137.5|11135.5|11129.5|11127.5|11138|11136|11126.5|11124.5|13
1658770800000|2022-07-25 17:40:00|11129|11127|11128.5|11126.5|11132.5|11130.5|11127.5|11125.5|13
1658771100000|2022-07-25 17:45:00|11128|11126|11128|11126|11130.5|11128.5|11127|11125|4
1658771400000|2022-07-25 17:50:00|11127.5|11125.5|11127|11125|11129.5|11127.5|11125|11123|13
1658771700000|2022-07-25 17:55:00|11126.5|11124.5|11130|11128|11131.5|11129.5|11124.5|11122.5|10
1658772000000|2022-07-25 18:00:00|11129.5|11127.5|11126|11124|11130|11128|11125|11123|12
1658772300000|2022-07-25 18:05:00|11125.5|11123.5|11125.5|11123.5|11131|11129|11124|11122|15
1658772600000|2022-07-25 18:10:00|11125|11123|11128.5|11126.5|11131|11129|11125|11123|16
1658772900000|2022-07-25 18:15:00|11128|11126|11119|11117|11129|11127|11119|11117|42
1658773200000|2022-07-25 18:20:00|11119.5|11117.5|11123|11121|11124|11122|11118.5|11116.5|15
1658773500000|2022-07-25 18:25:00|11122.5|11120.5|11121|11119|11123.5|11121.5|11119.5|11117.5|19
1658773800000|2022-07-25 18:30:00|11120.5|11118.5|11122.5|11120.5|11122.5|11120.5|11119|11117|26
1658774100000|2022-07-25 18:35:00|11123|11121|11123|11121|11128|11126|11122.5|11120.5|14
1658774400000|2022-07-25 18:40:00|11124|11122|11125|11123|11127|11125|11123|11121|16
1658774700000|2022-07-25 18:45:00|11125.5|11123.5|11120|11118|11125.5|11123.5|11116|11114|32
1658775000000|2022-07-25 18:50:00|11120.5|11118.5|11117|11115|11121.5|11119.5|11114.5|11112.5|28
1658775300000|2022-07-25 18:55:00|11116.5|11114.5|11115|11113|11122|11120|11113.5|11111.5|21
1658775600000|2022-07-25 19:00:00|11114.5|11112.5|11113|11111|11119|11117|11113|11111|34
1658775900000|2022-07-25 19:05:00|11113.5|11111.5|11114|11112|11114.5|11112.5|11109.5|11107.5|41
1658776200000|2022-07-25 19:10:00|11114.5|11112.5|11113|11111|11115.5|11113.5|11110|11108|18
1658776500000|2022-07-25 19:15:00|11112.5|11110.5|11116.5|11114.5|11118.5|11116.5|11110|11108|16
1658776800000|2022-07-25 19:20:00|11116|11114|11121.5|11119.5|11123|11121|11115.5|11113.5|25
1658777100000|2022-07-25 19:25:00|11122|11120|11116|11114|11122.5|11120.5|11115.5|11113.5|11
1658777400000|2022-07-25 19:30:00|11115.5|11113.5|11115.5|11113.5|11119|11117|11113.5|11111.5|10
1658777700000|2022-07-25 19:35:00|11116|11114|11126|11124|11126|11124|11116|11114|12
1658778000000|2022-07-25 19:40:00|11125.5|11123.5|11125.5|11123.5|11128.5|11126.5|11123.5|11121.5|13
1658778300000|2022-07-25 19:45:00|11126|11124|11128.5|11126.5|11129.5|11127.5|11125|11123|26
1658778600000|2022-07-25 19:50:00|11129|11127|11133|11131|11134.5|11132.5|11129|11127|29
1658778900000|2022-07-25 19:55:00|11133.5|11131.5|11139.7|11133.7|11141.5|11137.5|11129.5|11127.5|74
1658779200000|2022-07-25 20:00:00|11140.4|11134.4|11148.1|11142.1|11148.9|11142.9|11140.4|11134.4|958
1658779500000|2022-07-25 20:05:00|11147.7|11141.7|11146.6|11140.6|11147.7|11141.7|11145.7|11139.7|0
1658779800000|2022-07-25 20:10:00|11146.2|11140.2|11145.7|11139.7|11147.7|11141.7|11144.6|11138.6|0
1658780100000|2022-07-25 20:15:00|11146.2|11140.2|11131.1|11125.1|11147.7|11141.7|11129.3|11123.3|0
1658780400000|2022-07-25 20:20:00|11130.9|11124.9|11130.8|11124.8|11136.1|11130.1|11128.7|11122.7|0
1658780700000|2022-07-25 20:25:00|11130.7|11124.7|11129.3|11123.3|11132.2|11126.2|11128.9|11122.9|0
1658781000000|2022-07-25 20:30:00|11129.1|11123.1|11128.9|11122.9|11130.4|11124.4|11126.8|11120.8|0
1658781300000|2022-07-25 20:35:00|11129.3|11123.3|11129.6|11123.6|11130.4|11124.4|11128.1|11122.1|0
1658781600000|2022-07-25 20:40:00|11129.4|11123.4|11131.1|11125.1|11131.1|11125.1|11129.3|11123.3|0
1658781900000|2022-07-25 20:45:00|11131.5|11125.5|11131.1|11125.1|11131.9|11125.9|11130.8|11124.8|0
1658782200000|2022-07-25 20:50:00|11130.9|11124.9|11129.3|11123.3|11131.9|11125.9|11128.1|11122.1|0
1658782500000|2022-07-25 20:55:00|11129.2|11123.2|11128.1|11122.1|11130.4|11124.4|11127.2|11121.2|0
1658782800000|2022-07-25 21:00:00|11128|11122|11128.1|11122.1|11128.1|11122.1|11127.8|11121.8|0
1658783100000|2022-07-25 21:05:00|11127.8|11121.8|11125|11119|11127.8|11121.8|11124.8|11118.8|0
1658783400000|2022-07-25 21:10:00|11124.6|11118.6|11121.1|11115.1|11125.2|11119.2|11121.1|11115.1|0
1658783700000|2022-07-25 21:15:00|11120.8|11114.8|11120|11114|11120.8|11114.8|11119.7|11113.7|0
1658784000000|2022-07-25 21:20:00|11119.7|11113.7|11120.8|11114.8|11121|11115|11119.5|11113.5|0
1658784300000|2022-07-25 21:25:00|11120.9|11114.9|11120.7|11114.7|11121|11115|11119.7|11113.7|0
1658784600000|2022-07-25 21:30:00|11120.8|11114.8|11117.2|11111.2|11120.8|11114.8|11117.2|11111.2|0
1658784900000|2022-07-25 21:35:00|11117.4|11111.4|11115.9|11109.9|11117.4|11111.4|11115.5|11109.5|0
1658785200000|2022-07-25 21:40:00|11115.7|11109.7|11115.1|11109.1|11115.9|11109.9|11114.2|11108.2|0
1658785500000|2022-07-25 21:45:00|11115.2|11109.2|11116|11110|11116|11110|11113.5|11107.5|0
1658785800000|2022-07-25 21:50:00|11116.4|11110.4|11117.1|11111.1|11117.7|11111.7|11116|11110|0
1658786100000|2022-07-25 21:55:00|11116.9|11110.9|11117.5|11111.5|11118.4|11112.4|11116.7|11110.7|0
1658786400000|2022-07-25 22:00:00|11117.6|11111.6|11121.9|11115.9|11123.7|11117.7|11117.6|11111.6|0
1658786700000|2022-07-25 22:05:00|11122.3|11116.3|11122.8|11116.8|11123.6|11117.6|11122.1|11116.1|0
1658787000000|2022-07-25 22:10:00|11123.2|11117.2|11122.8|11116.8|11123.9|11117.9|11121|11115|0
1658787300000|2022-07-25 22:15:00|11123.2|11117.2|11124.7|11118.7|11125.4|11119.4|11123.2|11117.2|0
1658787600000|2022-07-25 22:20:00|11124.3|11118.3|11122.8|11116.8|11124.7|11118.7|11122.8|11116.8|0
1658787900000|2022-07-25 22:25:00|11122.4|11116.4|11121.7|11115.7|11122.4|11116.4|11121.3|11115.3|0
1658788200000|2022-07-25 22:30:00|11121.3|11115.3|11125.7|11119.7|11126.8|11120.8|11120.6|11114.6|0
1658788500000|2022-07-25 22:35:00|11125.9|11119.9|11126.5|11120.5|11128.3|11122.3|11125.9|11119.9|0
1658788800000|2022-07-25 22:40:00|11126.8|11120.8|11126.1|11120.1|11126.8|11120.8|11125.4|11119.4|0
1658789100000|2022-07-25 22:45:00|11126.5|11120.5|11125|11119|11126.5|11120.5|11124.6|11118.6|0
1658789400000|2022-07-25 22:50:00|11124.8|11118.8|11124.2|11118.2|11124.8|11118.8|11123.7|11117.7|0
1658789700000|2022-07-25 22:55:00|11123.9|11117.9|11126.8|11120.8|11127.2|11121.2|11123.5|11117.5|0
1658790000000|2022-07-25 23:00:00|11126.5|11120.5|11126.3|11120.3|11126.5|11120.5|11125.4|11119.4|0
1658790300000|2022-07-25 23:05:00|11126.8|11120.8|11125|11119|11127|11121|11125|11119|0
1658790600000|2022-07-25 23:10:00|11125.4|11119.4|11125|11119|11125.7|11119.7|11124.2|11118.2|0
1658790900000|2022-07-25 23:15:00|11124.8|11118.8|11124.6|11118.6|11124.8|11118.8|11123.9|11117.9|0
1658791200000|2022-07-25 23:20:00|11124.8|11118.8|11124.6|11118.6|11124.8|11118.8|11123.9|11117.9|0
1658791500000|2022-07-25 23:25:00|11124.2|11118.2|11120.7|11114.7|11124.2|11118.2|11120.3|11114.3|0
1658791800000|2022-07-25 23:30:00|11120.3|11114.3|11122.4|11116.4|11122.4|11116.4|11119.2|11113.2|0
1658792100000|2022-07-25 23:35:00|11122|11116|11120.3|11114.3|11122|11116|11119.6|11113.6|0
1658792400000|2022-07-25 23:40:00|11120.1|11114.1|11120|11114|11120.3|11114.3|11118.8|11112.8|0
1658792700000|2022-07-25 23:45:00|11121.1|11115.1|11121.5|11115.5|11122.4|11116.4|11120.3|11114.3|0
1658793000000|2022-07-25 23:50:00|11121.4|11115.4|11120.8|11114.8|11122.1|11116.1|11120.1|11114.1|0
1658793300000|2022-07-25 23:55:00|11121.2|11115.2|11122.9|11116.9|11123.2|11117.2|11120.8|11114.8|0
1658793600000|2022-07-26 00:00:00|11122.8|11116.8|11124.4|11118.4|11124.7|11118.7|11121.6|11115.6|0
1658793900000|2022-07-26 00:05:00|11124.7|11118.7|11123.8|11117.8|11125.8|11119.8|11121.2|11115.2|0
1658794200000|2022-07-26 00:10:00|11123.6|11117.6|11118|11112|11124.7|11118.7|11117.6|11111.6|0
1658794500000|2022-07-26 00:15:00|11117.6|11111.6|11113.5|11107.5|11117.6|11111.6|11104.4|11098.4|0
1658794800000|2022-07-26 00:20:00|11113.4|11107.4|11109.8|11103.8|11113.6|11107.6|11108|11102|0
1658795100000|2022-07-26 00:25:00|11109.9|11103.9|11113.6|11107.6|11115.4|11109.4|11109.8|11103.8|0
1658795400000|2022-07-26 00:30:00|11115.4|11109.4|11108|11102|11115.4|11109.4|11108|11102|0
1658795700000|2022-07-26 00:35:00|11108.9|11102.9|11111.7|11105.7|11111.7|11105.7|11106.2|11100.2|0
1658796000000|2022-07-26 00:40:00|11112.6|11106.6|11109.8|11103.8|11113.5|11107.5|11109.8|11103.8|0
1658796300000|2022-07-26 00:45:00|11111.6|11105.6|11108|11102|11111.7|11105.7|11106.1|11100.1|0
1658796600000|2022-07-26 00:50:00|11107.1|11101.1|11106.2|11100.2|11108|11102|11106.1|11100.1|0
1658796900000|2022-07-26 00:55:00|11106.1|11100.1|11108|11102|11109.9|11103.9|11104.3|11098.3|0
1658797200000|2022-07-26 01:00:00|11108.9|11102.9|11109.9|11103.9|11111.7|11105.7|11108|11102|0
1658797500000|2022-07-26 01:05:00|11111.7|11105.7|11111.7|11105.7|11111.7|11105.7|11108|11102|0
1658797800000|2022-07-26 01:10:00|11113.5|11107.5|11113.6|11107.6|11113.6|11107.6|11111.7|11105.7|0
1658798100000|2022-07-26 01:15:00|11112.7|11106.7|11113.9|11107.9|11113.9|11107.9|11109.9|11103.9|0
1658798400000|2022-07-26 01:20:00|11114|11108|11115.7|11109.7|11117.6|11111.6|11114|11108|0
1658798700000|2022-07-26 01:25:00|11115.8|11109.8|11119.4|11113.4|11119.5|11113.5|11115.8|11109.8|0
1658799000000|2022-07-26 01:30:00|11119.5|11113.5|11115.8|11109.8|11119.5|11113.5|11115.7|11109.7|0
1658799300000|2022-07-26 01:35:00|11116.7|11110.7|11113.9|11107.9|11117.6|11111.6|11113.9|11107.9|0
1658799600000|2022-07-26 01:40:00|11114|11108|11119.4|11113.4|11121.2|11115.2|11113.9|11107.9|0
1658799900000|2022-07-26 01:45:00|11117.6|11111.6|11113.9|11107.9|11117.6|11111.6|11112.1|11106.1|0
1658800200000|2022-07-26 01:50:00|11112.1|11106.1|11113.9|11107.9|11113.9|11107.9|11112.1|11106.1|0
1658800500000|2022-07-26 01:55:00|11112.1|11106.1|11112.1|11106.1|11112.1|11106.1|11110.2|11104.2|0
1658800800000|2022-07-26 02:00:00|11112|11106|11108.4|11102.4|11112.1|11106.1|11106.6|11100.6|0
1658801100000|2022-07-26 02:05:00|11106.6|11100.6|11112.1|11106.1|11112.1|11106.1|11106.5|11100.5|0
1658801400000|2022-07-26 02:10:00|11113|11107|11114.3|11108.3|11114.3|11108.3|11112.1|11106.1|0
1658801700000|2022-07-26 02:15:00|11116.1|11110.1|11116.1|11110.1|11116.1|11110.1|11116|11110|0
1658802000000|2022-07-26 02:20:00|11116|11110|11117.9|11111.9|11117.9|11111.9|11114.2|11108.2|0
1658802300000|2022-07-26 02:25:00|11119.7|11113.7|11116.1|11110.1|11119.7|11113.7|11116.1|11110.1|0
1658802600000|2022-07-26 02:30:00|11114.3|11108.3|11117.9|11111.9|11118|11112|11114.3|11108.3|0
1658802900000|2022-07-26 02:35:00|11118|11112|11121.6|11115.6|11123.5|11117.5|11117.9|11111.9|0
1658803200000|2022-07-26 02:40:00|11121.7|11115.7|11123.5|11117.5|11123.5|11117.5|11121.6|11115.6|0
1658803500000|2022-07-26 02:45:00|11125.3|11119.3|11125.4|11119.4|11125.4|11119.4|11125.3|11119.3|0
1658803800000|2022-07-26 02:50:00|11125.3|11119.3|11123.5|11117.5|11127.2|11121.2|11123.5|11117.5|0
1658804100000|2022-07-26 02:55:00|11122.6|11116.6|11121.6|11115.6|11123.5|11117.5|11121.6|11115.6|0
1658804400000|2022-07-26 03:00:00|11121.7|11115.7|11121.7|11115.7|11123.5|11117.5|11120.7|11114.7|0
1658804700000|2022-07-26 03:05:00|11123.5|11117.5|11121.7|11115.7|11125.3|11119.3|11121.7|11115.7|0
1658805000000|2022-07-26 03:10:00|11122.6|11116.6|11123.5|11117.5|11124.4|11118.4|11121.7|11115.7|0
1658805300000|2022-07-26 03:15:00|11125.3|11119.3|11125.3|11119.3|11125.3|11119.3|11123.5|11117.5|0
1658805600000|2022-07-26 03:20:00|11123.5|11117.5|11125.3|11119.3|11125.3|11119.3|11123.5|11117.5|0
1658805900000|2022-07-26 03:25:00|11125.2|11119.2|11125.3|11119.3|11125.3|11119.3|11123.4|11117.4|0
1658806200000|2022-07-26 03:30:00|11126.2|11120.2|11125.3|11119.3|11127.1|11121.1|11125.3|11119.3|0
1658806500000|2022-07-26 03:35:00|11126.2|11120.2|11125.2|11119.2|11127.1|11121.1|11124.3|11118.3|0
1658806800000|2022-07-26 03:40:00|11123.4|11117.4|11125.2|11119.2|11125.2|11119.2|11121.5|11115.5|0
1658807100000|2022-07-26 03:45:00|11123.4|11117.4|11122.5|11116.5|11123.4|11117.4|11121.6|11115.6|0
1658807400000|2022-07-26 03:50:00|11123.4|11117.4|11123.4|11117.4|11123.4|11117.4|11121.5|11115.5|0
1658808000000|2022-07-26 04:00:00|11121.6|11115.6|11123.4|11117.4|11123.4|11117.4|11121.6|11115.6|0
1658808300000|2022-07-26 04:05:00|11121.6|11115.6|11123.4|11117.4|11123.4|11117.4|11121.6|11115.6|0
1658808600000|2022-07-26 04:10:00|11122.5|11116.5|11121.6|11115.6|11122.5|11116.5|11121.6|11115.6|0
1658808900000|2022-07-26 04:15:00|11121.5|11115.5|11119.7|11113.7|11121.5|11115.5|11119.7|11113.7|0
1658809200000|2022-07-26 04:20:00|11117.9|11111.9|11119.7|11113.7|11119.7|11113.7|11117.9|11111.9|0
1658809500000|2022-07-26 04:25:00|11117.9|11111.9|11117.9|11111.9|11119.7|11113.7|11117.9|11111.9|0
1658809800000|2022-07-26 04:30:00|11118.8|11112.8|11119.7|11113.7|11119.7|11113.7|11118.8|11112.8|0
1658810100000|2022-07-26 04:35:00|11118.8|11112.8|11117.9|11111.9|11119.7|11113.7|11117.9|11111.9|0
1658810400000|2022-07-26 04:40:00|11118.8|11112.8|11119.7|11113.7|11119.7|11113.7|11117.9|11111.9|0
1658810700000|2022-07-26 04:45:00|11119.8|11113.8|11119.7|11113.7|11119.8|11113.8|11119.7|11113.7|0
1658811000000|2022-07-26 04:50:00|11121.5|11115.5|11122.5|11116.5|11123.4|11117.4|11121.5|11115.5|0
1658811300000|2022-07-26 04:55:00|11121.6|11115.6|11123.4|11117.4|11123.4|11117.4|11121.6|11115.6|0
1658811600000|2022-07-26 05:00:00|11122.5|11116.5|11125.3|11119.3|11125.3|11119.3|11121.6|11115.6|0
1658811900000|2022-07-26 05:05:00|11123.5|11117.5|11121.3|11115.3|11125.3|11119.3|11119.5|11113.5|0
1658812200000|2022-07-26 05:10:00|11121.4|11115.4|11119.5|11113.5|11123.2|11117.2|11117.7|11111.7|0
1658812500000|2022-07-26 05:15:00|11119.6|11113.6|11115.8|11109.8|11119.6|11113.6|11114|11108|0
1658812800000|2022-07-26 05:20:00|11112.8|11106.8|11112.5|11106.5|11113.4|11107.4|11110.7|11104.7|0
1658813100000|2022-07-26 05:25:00|11114.3|11108.3|11112.5|11106.5|11114.4|11108.4|11112.5|11106.5|0
1658813400000|2022-07-26 05:30:00|11112.5|11106.5|11112.6|11106.6|11112.6|11106.6|11110.7|11104.7|0
1658813700000|2022-07-26 05:35:00|11114.4|11108.4|11110.7|11104.7|11114.4|11108.4|11110.7|11104.7|0
1658814000000|2022-07-26 05:40:00|11111.6|11105.6|11112.6|11106.6|11112.6|11106.6|11110.7|11104.7|0
1658814300000|2022-07-26 05:45:00|11111.6|11105.6|11112.8|11106.8|11114.6|11108.6|11111.6|11105.6|0
1658814600000|2022-07-26 05:50:00|11113.7|11107.7|11116.5|11110.5|11116.5|11110.5|11112.8|11106.8|0
1658814900000|2022-07-26 05:55:00|11114.7|11108.7|11114.6|11108.6|11116.5|11110.5|11114.6|11108.6|0
1658815200000|2022-07-26 06:00:00|11097.5|11095.5|11109|11107|11114|11112|11097.5|11095.5|111
1658815500000|2022-07-26 06:05:00|11108.5|11106.5|11106.5|11104.5|11113|11111|11105.5|11103.5|53
1658815800000|2022-07-26 06:10:00|11107.5|11105.5|11113.5|11111.5|11119|11117|11106.5|11104.5|61
1658816100000|2022-07-26 06:15:00|11113|11111|11112|11110|11117.5|11115.5|11109|11107|20
1658816400000|2022-07-26 06:20:00|11111.5|11109.5|11112.5|11110.5|11115|11113|11110.5|11108.5|10
1658816700000|2022-07-26 06:25:00|11113|11111|11113.5|11111.5|11114.5|11112.5|11109|11107|30
1658817000000|2022-07-26 06:30:00|11113|11111|11107|11105|11114.5|11112.5|11107|11105|31
1658817300000|2022-07-26 06:35:00|11107.5|11105.5|11111.5|11109.5|11112.5|11110.5|11103.5|11101.5|35
1658817600000|2022-07-26 06:40:00|11111|11109|11108.5|11106.5|11111.5|11109.5|11105|11103|33
1658817900000|2022-07-26 06:45:00|11108|11106|11105|11103|11108.5|11106.5|11102.5|11100.5|14
1658818200000|2022-07-26 06:50:00|11104.5|11102.5|11101.5|11099.5|11108|11106|11100.5|11098.5|29
1658818500000|2022-07-26 06:55:00|11101|11099|11108.5|11106.5|11110|11108|11101|11099|51
1658818800000|2022-07-26 07:00:00|11109.5|11107.5|11103|11101|11123|11121|11100|11098|657
1658819100000|2022-07-26 07:05:00|11104.5|11102.5|11081.5|11079.5|11107.5|11105.5|11077|11075|455
1658819400000|2022-07-26 07:10:00|11082|11080|11091|11089|11098.5|11096.5|11077.5|11075.5|427
1658819700000|2022-07-26 07:15:00|11092|11090|11114|11112|11114|11112|11090|11088|320
1658820000000|2022-07-26 07:20:00|11113.5|11111.5|11108|11106|11117.5|11115.5|11107.5|11105.5|215
1658820300000|2022-07-26 07:25:00|11108.5|11106.5|11107.5|11105.5|11115.5|11113.5|11105|11103|239
1658820600000|2022-07-26 07:30:00|11107|11105|11104|11102|11115.5|11113.5|11101.5|11099.5|200
1658820900000|2022-07-26 07:35:00|11103.5|11101.5|11104.5|11102.5|11108|11106|11100.5|11098.5|129
1658821200000|2022-07-26 07:40:00|11102.6|11100.6|11101.6|11099.6|11107.6|11105.6|11099.1|11097.1|133
1658821500000|2022-07-26 07:45:00|11102.1|11100.1|11113.1|11111.1|11114.6|11112.6|11098.1|11096.1|117
1658821800000|2022-07-26 07:50:00|11113.6|11111.6|11111.1|11109.1|11118.1|11116.1|11110.1|11108.1|153
1658822100000|2022-07-26 07:55:00|11111.6|11109.6|11106.1|11104.1|11111.6|11109.6|11101.1|11099.1|145
1658822400000|2022-07-26 08:00:00|11106.6|11104.6|11117.1|11115.1|11117.1|11115.1|11103.1|11101.1|77
1658822700000|2022-07-26 08:05:00|11117.6|11115.6|11106.1|11104.1|11117.6|11115.6|11105.1|11103.1|136
1658823000000|2022-07-26 08:10:00|11105.6|11103.6|11105.1|11103.1|11109.6|11107.6|11103.6|11101.6|124
1658823300000|2022-07-26 08:15:00|11104.6|11102.6|11113.1|11111.1|11113.1|11111.1|11094.1|11092.1|241
1658823600000|2022-07-26 08:20:00|11113.6|11111.6|11106.6|11104.6|11115.6|11113.6|11103.6|11101.6|345
1658823900000|2022-07-26 08:25:00|11106.1|11104.1|11105.1|11103.1|11106.6|11104.6|11102.1|11100.1|88
1658824200000|2022-07-26 08:30:00|11104.6|11102.6|11101.6|11099.6|11108.1|11106.1|11097.6|11095.6|101
1658824500000|2022-07-26 08:35:00|11101.1|11099.1|11099.1|11097.1|11104.6|11102.6|11093.1|11091.1|72
1658824800000|2022-07-26 08:40:00|11099.6|11097.6|11108.1|11106.1|11110.6|11108.6|11099.1|11097.1|52
1658825100000|2022-07-26 08:45:00|11107.6|11105.6|11111.1|11109.1|11111.6|11109.6|11106.1|11104.1|46
1658825400000|2022-07-26 08:50:00|11110.6|11108.6|11111.1|11109.1|11111.1|11109.1|11104.6|11102.6|159
1658825700000|2022-07-26 08:55:00|11111.6|11109.6|11106.1|11104.1|11112.6|11110.6|11103.1|11101.1|119
1658826000000|2022-07-26 09:00:00|11106.6|11104.6|11117.6|11115.6|11117.6|11115.6|11106.1|11104.1|98
1658826300000|2022-07-26 09:05:00|11117.1|11115.1|11114.1|11112.1|11122.1|11120.1|11112.6|11110.6|164
1658826600000|2022-07-26 09:10:00|11113.6|11111.6|11119.1|11117.1|11119.1|11117.1|11111.6|11109.6|65
1658826900000|2022-07-26 09:15:00|11118.6|11116.6|11105.6|11103.6|11120.1|11118.1|11104.6|11102.6|54
1658827200000|2022-07-26 09:20:00|11105.1|11103.1|11104.1|11102.1|11107.6|11105.6|11100.6|11098.6|69
1658827500000|2022-07-26 09:25:00|11104.6|11102.6|11102.1|11100.1|11108.6|11106.6|11100.6|11098.6|44
1658827800000|2022-07-26 09:30:00|11101.6|11099.6|11099.1|11097.1|11104.6|11102.6|11096.6|11094.6|37
1658828100000|2022-07-26 09:35:00|11099.6|11097.6|11097.1|11095.1|11100.6|11098.6|11094.1|11092.1|71
1658828400000|2022-07-26 09:40:00|11097.6|11095.6|11099.1|11097.1|11101.6|11099.6|11095.6|11093.6|133
1658828700000|2022-07-26 09:45:00|11098.6|11096.6|11102.1|11100.1|11105.1|11103.1|11096.6|11094.6|62
1658829000000|2022-07-26 09:50:00|11101.6|11099.6|11110.1|11108.1|11111.6|11109.6|11101.6|11099.6|82
1658829300000|2022-07-26 09:55:00|11109.6|11107.6|11112.6|11110.6|11113.6|11111.6|11108.6|11106.6|134
1658829600000|2022-07-26 10:00:00|11113.1|11111.1|11107.1|11105.1|11113.6|11111.6|11106.1|11104.1|90
1658829900000|2022-07-26 10:05:00|11107.6|11105.6|11104.6|11102.6|11119.1|11117.1|11104.1|11102.1|177
1658830200000|2022-07-26 10:10:00|11104.1|11102.1|11097.1|11095.1|11106.6|11104.6|11097.1|11095.1|52
1658830500000|2022-07-26 10:15:00|11097.6|11095.6|11099.6|11097.6|11102.6|11100.6|11097.1|11095.1|61
1658830800000|2022-07-26 10:20:00|11100.1|11098.1|11087.6|11085.6|11100.1|11098.1|11081.6|11079.6|311
1658831100000|2022-07-26 10:25:00|11087.1|11085.1|11088.1|11086.1|11092.6|11090.6|11082.1|11080.1|149
1658831400000|2022-07-26 10:30:00|11087.6|11085.6|11091.1|11089.1|11096.1|11094.1|11087.6|11085.6|106
1658831700000|2022-07-26 10:35:00|11090.6|11088.6|11088.6|11086.6|11094.1|11092.1|11086.6|11084.6|252
1658832000000|2022-07-26 10:40:00|11088.1|11086.1|11097.1|11095.1|11097.6|11095.6|11087.1|11085.1|98
1658832300000|2022-07-26 10:45:00|11097.6|11095.6|11097.6|11095.6|11099.1|11097.1|11093.6|11091.6|58
1658832600000|2022-07-26 10:50:00|11097.1|11095.1|11104.1|11102.1|11104.6|11102.6|11090.6|11088.6|93
1658832900000|2022-07-26 10:55:00|11104.6|11102.6|11097.6|11095.6|11105.1|11103.1|11096.6|11094.6|319
1658833200000|2022-07-26 11:00:00|11098.1|11096.1|11101.1|11099.1|11105.1|11103.1|11091.1|11089.1|100
1658833500000|2022-07-26 11:05:00|11101.6|11099.6|11107.6|11105.6|11110.1|11108.1|11100.1|11098.1|138
1658833800000|2022-07-26 11:10:00|11108.6|11106.6|11107.1|11105.1|11111.6|11109.6|11101.6|11099.6|52
1658834100000|2022-07-26 11:15:00|11106.6|11104.6|11105.6|11103.6|11108.6|11106.6|11103.6|11101.6|28
1658834400000|2022-07-26 11:20:00|11106.1|11104.1|11106.1|11104.1|11112.6|11110.6|11105.6|11103.6|84
1658834700000|2022-07-26 11:25:00|11106.6|11104.6|11110.1|11108.1|11114.6|11112.6|11104.1|11102.1|66
1658835000000|2022-07-26 11:30:00|11109.6|11107.6|11111.1|11109.1|11116.1|11114.1|11109.1|11107.1|67
1658835300000|2022-07-26 11:35:00|11110.6|11108.6|11113.1|11111.1|11116.6|11114.6|11109.6|11107.6|22
1658835600000|2022-07-26 11:40:00|11114.4|11112.4|11113.4|11111.4|11116.4|11114.4|11110.4|11108.4|71
1658835900000|2022-07-26 11:45:00|11113.9|11111.9|11115.9|11113.9|11115.9|11113.9|11111.4|11109.4|35
1658836200000|2022-07-26 11:50:00|11116.9|11114.9|11111.9|11109.9|11117.9|11115.9|11111.4|11109.4|49
1658836500000|2022-07-26 11:55:00|11111.4|11109.4|11113.9|11111.9|11115.9|11113.9|11110.4|11108.4|97
1658836800000|2022-07-26 12:00:00|11113.4|11111.4|11116.9|11114.9|11116.9|11114.9|11111.9|11109.9|57
1658837100000|2022-07-26 12:05:00|11117.4|11115.4|11116.9|11114.9|11118.9|11116.9|11114.4|11112.4|277
1658837400000|2022-07-26 12:10:00|11117.4|11115.4|11119.4|11117.4|11120.9|11118.9|11115.9|11113.9|85
1658837700000|2022-07-26 12:15:00|11118.9|11116.9|11114.9|11112.9|11120.9|11118.9|11113.4|11111.4|101
1658838000000|2022-07-26 12:20:00|11114.4|11112.4|11121.9|11119.9|11122.9|11120.9|11113.9|11111.9|131
1658838300000|2022-07-26 12:25:00|11121.4|11119.4|11122.4|11120.4|11125.9|11123.9|11120.4|11118.4|142
1658838600000|2022-07-26 12:30:00|11121.9|11119.9|11120.9|11118.9|11123.9|11121.9|11117.9|11115.9|121
1658838900000|2022-07-26 12:35:00|11121.9|11119.9|11126.9|11124.9|11131.9|11129.9|11120.9|11118.9|202
1658839200000|2022-07-26 12:40:00|11127.9|11125.9|11124.4|11122.4|11128.4|11126.4|11123.9|11121.9|87
1658839500000|2022-07-26 12:45:00|11124.9|11122.9|11122.4|11120.4|11126.4|11124.4|11121.4|11119.4|79
1658839800000|2022-07-26 12:50:00|11122.9|11120.9|11114.9|11112.9|11123.4|11121.4|11114.9|11112.9|152
1658840100000|2022-07-26 12:55:00|11115.4|11113.4|11121.9|11119.9|11123.9|11121.9|11115.4|11113.4|74
1658840400000|2022-07-26 13:00:00|11122.4|11120.4|11125.4|11123.4|11125.9|11123.9|11094.9|11092.9|1823
1658840700000|2022-07-26 13:05:00|11125.9|11123.9|11111.9|11109.9|11126.9|11124.9|11109.9|11107.9|158
1658841000000|2022-07-26 13:10:00|11111.4|11109.4|11107.4|11105.4|11114.4|11112.4|11104.9|11102.9|193
1658841300000|2022-07-26 13:15:00|11106.9|11104.9|11103.9|11101.9|11109.4|11107.4|11102.9|11100.9|136
1658841600000|2022-07-26 13:20:00|11103.4|11101.4|11101.4|11099.4|11107.9|11105.9|11101.4|11099.4|145
1658841900000|2022-07-26 13:25:00|11101.9|11099.9|11108.4|11106.4|11110.4|11108.4|11101.4|11099.4|136
1658842200000|2022-07-26 13:30:00|11106.9|11104.9|11116.9|11114.9|11119.9|11117.9|11103.9|11101.9|308
1658842500000|2022-07-26 13:35:00|11116.4|11114.4|11107.4|11105.4|11119.4|11117.4|11102.9|11100.9|169
1658842800000|2022-07-26 13:40:00|11106.9|11104.9|11098.4|11096.4|11113.4|11111.4|11097.9|11095.9|191
1658843100000|2022-07-26 13:45:00|11097.9|11095.9|11094.9|11092.9|11104.9|11102.9|11093.4|11091.4|175
1658843400000|2022-07-26 13:50:00|11095.4|11093.4|11102.9|11100.9|11107.9|11105.9|11094.9|11092.9|224
1658843700000|2022-07-26 13:55:00|11102.4|11100.4|11107.9|11105.9|11109.9|11107.9|11098.9|11096.9|111
1658844000000|2022-07-26 14:00:00|11106.4|11104.4|11113.4|11111.4|11116.9|11114.9|11095.9|11093.9|269
1658844300000|2022-07-26 14:05:00|11112.9|11110.9|11109.4|11107.4|11113.9|11111.9|11106.4|11104.4|219
1658844600000|2022-07-26 14:10:00|11109.1|11107.1|11106.1|11104.1|11111.6|11109.6|11103.6|11101.6|151
1658844900000|2022-07-26 14:15:00|11106.6|11104.6|11108.1|11106.1|11114.6|11112.6|11104.1|11102.1|201
1658845200000|2022-07-26 14:20:00|11108.6|11106.6|11101.6|11099.6|11111.6|11109.6|11100.6|11098.6|241
1658845500000|2022-07-26 14:25:00|11101.1|11099.1|11097.6|11095.6|11106.6|11104.6|11095.1|11093.1|153
1658845800000|2022-07-26 14:30:00|11097.1|11095.1|11097.6|11095.6|11101.6|11099.6|11093.6|11091.6|300
1658846100000|2022-07-26 14:35:00|11098.1|11096.1|11097.6|11095.6|11099.6|11097.6|11092.6|11090.6|148
1658846400000|2022-07-26 14:40:00|11096.6|11094.6|11100.1|11098.1|11104.1|11102.1|11094.6|11092.6|169
1658846700000|2022-07-26 14:45:00|11100.6|11098.6|11104.6|11102.6|11107.6|11105.6|11099.1|11097.1|140
1658847000000|2022-07-26 14:50:00|11104.1|11102.1|11109.6|11107.6|11109.6|11107.6|11103.1|11101.1|220
1658847300000|2022-07-26 14:55:00|11108.6|11106.6|11116.6|11114.6|11118.6|11116.6|11106.6|11104.6|217
1658847600000|2022-07-26 15:00:00|11117.1|11115.1|11117.6|11115.6|11120.6|11118.6|11112.6|11110.6|386
1658847900000|2022-07-26 15:05:00|11117.1|11115.1|11116.1|11114.1|11118.6|11116.6|11111.6|11109.6|363
1658848200000|2022-07-26 15:10:00|11116.6|11114.6|11120.6|11118.6|11122.1|11120.1|11115.6|11113.6|234
1658848500000|2022-07-26 15:15:00|11121.1|11119.1|11118.6|11116.6|11121.6|11119.6|11117.6|11115.6|241
1658848800000|2022-07-26 15:20:00|11116.6|11114.6|11108.1|11106.1|11116.6|11114.6|11107.1|11105.1|494
1658849100000|2022-07-26 15:25:00|11108.6|11106.6|11102.6|11100.6|11110.6|11108.6|11099.6|11097.6|826
1658849400000|2022-07-26 15:30:00|11101.6|11099.6|11099.1|11097.1|11102.6|11100.6|11092.6|11090.6|399
1658849700000|2022-07-26 15:35:00|11098.6|11096.6|11096.1|11094.1|11102.6|11100.6|11094.1|11092.1|160
1658850000000|2022-07-26 15:40:00|11095.6|11093.6|11098.1|11096.1|11098.6|11096.6|11091.6|11089.6|82
1658850300000|2022-07-26 15:45:00|11097.6|11095.6|11085.6|11083.6|11097.6|11095.6|11084.6|11082.6|81
1658850600000|2022-07-26 15:50:00|11085.1|11083.1|11068.6|11066.6|11087.6|11085.6|11065.6|11063.6|178
1658850900000|2022-07-26 15:55:00|11068.1|11066.1|11070.6|11068.6|11075.1|11073.1|11066.1|11064.1|52
1658851200000|2022-07-26 16:00:00|11071.1|11069.1|11077.1|11075.1|11077.1|11075.1|11066.6|11064.6|56
1658851500000|2022-07-26 16:05:00|11076.6|11074.6|11077.6|11075.6|11080.1|11078.1|11072.6|11070.6|62
1658851800000|2022-07-26 16:10:00|11078.1|11076.1|11079.6|11077.6|11081.1|11079.1|11076.1|11074.1|35
1658852100000|2022-07-26 16:15:00|11080.1|11078.1|11084.1|11082.1|11087.6|11085.6|11079.6|11077.6|41
1658852400000|2022-07-26 16:20:00|11084.6|11082.6|11088.1|11086.1|11089.6|11087.6|11080.6|11078.6|42
1658852700000|2022-07-26 16:25:00|11087.6|11085.6|11087.6|11085.6|11089.1|11087.1|11084.1|11082.1|18
1658853000000|2022-07-26 16:30:00|11088.1|11086.1|11092.6|11090.6|11093.1|11091.1|11086.1|11084.1|47
1658853300000|2022-07-26 16:35:00|11092.1|11090.1|11088.1|11086.1|11094.1|11092.1|11087.6|11085.6|35
1658853600000|2022-07-26 16:40:00|11087.6|11085.6|11084.6|11082.6|11088.6|11086.6|11083.6|11081.6|28
1658853900000|2022-07-26 16:45:00|11084.1|11082.1|11089.1|11087.1|11090.1|11088.1|11080.6|11078.6|7
1658854200000|2022-07-26 16:50:00|11088.6|11086.6|11090.6|11088.6|11093.1|11091.1|11087.6|11085.6|33
1658854500000|2022-07-26 16:55:00|11090.1|11088.1|11088.6|11086.6|11091.6|11089.6|11087.1|11085.1|26
1658854800000|2022-07-26 17:00:00|11088.1|11086.1|11096.6|11094.6|11097.1|11095.1|11085.1|11083.1|17
1658855100000|2022-07-26 17:05:00|11096.1|11094.1|11100.6|11098.6|11101.6|11099.6|11096.1|11094.1|24
1658855400000|2022-07-26 17:10:00|11101.1|11099.1|11099.1|11097.1|11107.1|11105.1|11099.1|11097.1|44
1658855700000|2022-07-26 17:15:00|11099.6|11097.6|11097.1|11095.1|11099.6|11097.6|11094.6|11092.6|5
1658856000000|2022-07-26 17:20:00|11096.6|11094.6|11096.6|11094.6|11102.1|11100.1|11096.1|11094.1|11
1658856300000|2022-07-26 17:25:00|11096.1|11094.1|11102.1|11100.1|11103.1|11101.1|11096.1|11094.1|13
1658856600000|2022-07-26 17:30:00|11101.6|11099.6|11096.1|11094.1|11102.1|11100.1|11094.6|11092.6|10
1658856900000|2022-07-26 17:35:00|11095.6|11093.6|11094.6|11092.6|11098.1|11096.1|11094.1|11092.1|2
1658857200000|2022-07-26 17:40:00|11094.1|11092.1|11094.1|11092.1|11097.1|11095.1|11092.1|11090.1|7
1658857500000|2022-07-26 17:45:00|11094.6|11092.6|11091.6|11089.6|11094.6|11092.6|11090.1|11088.1|2
1658857800000|2022-07-26 17:50:00|11092.1|11090.1|11093.1|11091.1|11095.6|11093.6|11091.6|11089.6|5
1658858100000|2022-07-26 17:55:00|11093.6|11091.6|11090.1|11088.1|11094.1|11092.1|11090.1|11088.1|5
1658858400000|2022-07-26 18:00:00|11090.6|11088.6|11097.6|11095.6|11098.1|11096.1|11090.1|11088.1|5
1658858700000|2022-07-26 18:05:00|11097.1|11095.1|11088.6|11086.6|11100.1|11098.1|11087.6|11085.6|11
1658859000000|2022-07-26 18:10:00|11088.1|11086.1|11090.6|11088.6|11092.6|11090.6|11087.1|11085.1|4
1658859300000|2022-07-26 18:15:00|11091.1|11089.1|11086.6|11084.6|11091.1|11089.1|11084.6|11082.6|6
1658859600000|2022-07-26 18:20:00|11086.1|11084.1|11087.6|11085.6|11089.1|11087.1|11083.6|11081.6|14
1658859900000|2022-07-26 18:25:00|11085.6|11083.6|11078.1|11076.1|11085.6|11083.6|11077.1|11075.1|13
1658860200000|2022-07-26 18:30:00|11078.6|11076.6|11075.1|11073.1|11078.6|11076.6|11073.6|11071.6|6
1658860500000|2022-07-26 18:35:00|11074.6|11072.6|11073.1|11071.1|11078.1|11076.1|11072.6|11070.6|4
1658860800000|2022-07-26 18:40:00|11072.6|11070.6|11077.1|11075.1|11077.6|11075.6|11072.6|11070.6|8
1658861100000|2022-07-26 18:45:00|11076.1|11074.1|11076.6|11074.6|11079.1|11077.1|11074.6|11072.6|5
1658861400000|2022-07-26 18:50:00|11074.6|11072.6|11079.1|11077.1|11081.6|11079.6|11073.6|11071.6|12
1658861700000|2022-07-26 18:55:00|11079.6|11077.6|11079.1|11077.1|11081.6|11079.6|11078.1|11076.1|19
1658862000000|2022-07-26 19:00:00|11079.6|11077.6|11071.1|11069.1|11081.1|11079.1|11071.1|11069.1|15
1658862300000|2022-07-26 19:05:00|11071.6|11069.6|11066.1|11064.1|11072.6|11070.6|11064.1|11062.1|16
1658862600000|2022-07-26 19:10:00|11065.6|11063.6|11074.1|11072.1|11075.6|11073.6|11064.1|11062.1|30
1658862900000|2022-07-26 19:15:00|11073.6|11071.6|11073.6|11071.6|11076.1|11074.1|11071.6|11069.6|10
1658863200000|2022-07-26 19:20:00|11074.1|11072.1|11075.6|11073.6|11077.1|11075.1|11073.1|11071.1|3
1658863500000|2022-07-26 19:25:00|11075.1|11073.1|11077.1|11075.1|11077.1|11075.1|11071.1|11069.1|2
1658863800000|2022-07-26 19:30:00|11077.6|11075.6|11076.6|11074.6|11078.6|11076.6|11073.1|11071.1|8
1658864100000|2022-07-26 19:35:00|11077.1|11075.1|11076.6|11074.6|11077.1|11075.1|11073.6|11071.6|7
1658864400000|2022-07-26 19:40:00|11077.1|11075.1|11069.1|11067.1|11079.1|11077.1|11067.1|11065.1|21
1658864700000|2022-07-26 19:45:00|11069.6|11067.6|11070.6|11068.6|11072.1|11070.1|11067.1|11065.1|15
1658865000000|2022-07-26 19:50:00|11072.1|11070.1|11075.6|11073.6|11076.1|11074.1|11068.1|11066.1|25
1658865300000|2022-07-26 19:55:00|11077.1|11075.1|11064.7|11058.7|11077.1|11075.1|11064.6|11058.7|54
1658865600000|2022-07-26 20:00:00|11064.5|11058.5|11066.3|11060.3|11085.7|11079.7|11055.3|11049.3|7
1658865900000|2022-07-26 20:05:00|11065.8|11059.8|11080.2|11074.2|11081.4|11075.4|11065.4|11059.4|1
1658866200000|2022-07-26 20:10:00|11079.7|11073.7|11077.4|11071.4|11082.9|11076.9|11076.7|11070.7|0
1658866500000|2022-07-26 20:15:00|11077.8|11071.8|11077.9|11071.9|11080.9|11074.9|11075.8|11069.8|0
1658866800000|2022-07-26 20:20:00|11077.5|11071.5|11078.2|11072.2|11078.4|11072.4|11075.4|11069.4|0
1658867100000|2022-07-26 20:25:00|11077.9|11071.9|11078.4|11072.4|11078.8|11072.8|11075.8|11069.8|0
1658867400000|2022-07-26 20:30:00|11078.5|11072.5|11079.6|11073.6|11079.9|11073.9|11078.2|11072.2|0
1658867700000|2022-07-26 20:35:00|11079.9|11073.9|11081.6|11075.6|11084.1|11078.1|11079.6|11073.6|0
1658868000000|2022-07-26 20:40:00|11081.8|11075.8|11080.5|11074.5|11083.1|11077.1|11079.6|11073.6|0
1658868300000|2022-07-26 20:45:00|11081.3|11075.3|11083.7|11077.7|11084.3|11078.3|11080.3|11074.3|0
1658868600000|2022-07-26 20:50:00|11083.9|11077.9|11083.3|11077.3|11084.3|11078.3|11082|11076|0
1658868900000|2022-07-26 20:55:00|11082.6|11076.6|11087.6|11081.6|11087.8|11081.8|11082|11076|0
1658869200000|2022-07-26 21:00:00|11087.8|11081.8|11085.6|11079.6|11088|11082|11083.7|11077.7|0
1658869500000|2022-07-26 21:05:00|11085.9|11079.9|11088.2|11082.2|11088.2|11082.2|11085.6|11079.6|0
1658869800000|2022-07-26 21:10:00|11088|11082|11088|11082|11088.4|11082.4|11088|11082|0
1658870100000|2022-07-26 21:15:00|11087.8|11081.8|11088.6|11082.6|11089|11083|11087.8|11081.8|0
1658870400000|2022-07-26 21:20:00|11088.8|11082.8|11088.8|11082.8|11089.3|11083.3|11087.3|11081.3|0
1658870700000|2022-07-26 21:25:00|11088.7|11082.7|11088.8|11082.8|11089.9|11083.9|11088.2|11082.2|0
1658871000000|2022-07-26 21:30:00|11088.6|11082.6|11089.1|11083.1|11089.9|11083.9|11088.6|11082.6|0
1658871300000|2022-07-26 21:35:00|11089.2|11083.2|11088.2|11082.2|11089.5|11083.5|11087.6|11081.6|0
1658871600000|2022-07-26 21:40:00|11088.1|11082.1|11085.2|11079.2|11088.1|11082.1|11084.4|11078.4|0
1658871900000|2022-07-26 21:45:00|11085.6|11079.6|11085.6|11079.6|11085.9|11079.9|11085|11079|0
1658872200000|2022-07-26 21:50:00|11085.4|11079.4|11085.6|11079.6|11085.6|11079.6|11085.2|11079.2|0
1658872500000|2022-07-26 21:55:00|11086|11080|11088.2|11082.2|11089|11083|11085.8|11079.8|0
1658872800000|2022-07-26 22:00:00|11087.8|11081.8|11096|11090|11096|11090|11087.8|11081.8|0
1658873100000|2022-07-26 22:05:00|11096.1|11090.1|11111.4|11105.4|11111.4|11105.4|11096.1|11090.1|0
1658873400000|2022-07-26 22:10:00|11111.6|11105.6|11111.6|11105.6|11114.5|11108.5|11110.5|11104.5|0
1658873700000|2022-07-26 22:15:00|11111.8|11105.8|11107.1|11101.1|11111.8|11105.8|11106.9|11100.9|0
1658874000000|2022-07-26 22:20:00|11107.3|11101.3|11107.6|11101.6|11108.2|11102.2|11105.8|11099.8|0
1658874300000|2022-07-26 22:25:00|11107.7|11101.7|11104.8|11098.8|11107.8|11101.8|11104.8|11098.8|0
1658874600000|2022-07-26 22:30:00|11105.1|11099.1|11108|11102|11108.2|11102.2|11104.8|11098.8|0
1658874900000|2022-07-26 22:35:00|11107.8|11101.8|11101|11095|11108.2|11102.2|11101|11095|0
1658875200000|2022-07-26 22:40:00|11101.4|11095.4|11099.7|11093.7|11101.8|11095.8|11098|11092|0
1658875500000|2022-07-26 22:45:00|11100.1|11094.1|11097.6|11091.6|11101|11095|11097.1|11091.1|0
1658875800000|2022-07-26 22:50:00|11097.7|11091.7|11096.8|11090.8|11098.4|11092.4|11096|11090|0
1658876100000|2022-07-26 22:55:00|11097|11091|11098.6|11092.6|11099|11093|11096.8|11090.8|0
1658876400000|2022-07-26 23:00:00|11098.7|11092.7|11098.4|11092.4|11101.5|11095.5|11098.3|11092.3|0
1658876700000|2022-07-26 23:05:00|11098.5|11092.5|11100.3|11094.3|11101.1|11095.1|11097.3|11091.3|0
1658877000000|2022-07-26 23:10:00|11100.1|11094.1|11102.4|11096.4|11103.5|11097.5|11099.4|11093.4|0
1658877300000|2022-07-26 23:15:00|11102.6|11096.6|11102.2|11096.2|11103.5|11097.5|11101.1|11095.1|0
1658877600000|2022-07-26 23:20:00|11102.4|11096.4|11101.6|11095.6|11102.4|11096.4|11100.3|11094.3|0
1658877900000|2022-07-26 23:25:00|11101.8|11095.8|11103.9|11097.9|11104.1|11098.1|11101.5|11095.5|0
1658878200000|2022-07-26 23:30:00|11104.1|11098.1|11104.8|11098.8|11106.1|11100.1|11104.1|11098.1|0
1658878500000|2022-07-26 23:35:00|11105.2|11099.2|11107.5|11101.5|11108.2|11102.2|11105.2|11099.2|0
1658878800000|2022-07-26 23:40:00|11107.8|11101.8|11108.6|11102.6|11109.5|11103.5|11107.3|11101.3|0
1658879100000|2022-07-26 23:45:00|11109|11103|11110.6|11104.6|11110.6|11104.6|11107.6|11101.6|0
1658879400000|2022-07-26 23:50:00|11110.7|11104.7|11112.3|11106.3|11112.7|11106.7|11110.6|11104.6|0
1658879700000|2022-07-26 23:55:00|11112.7|11106.7|11109.3|11103.3|11112.7|11106.7|11109|11103|0
1658880000000|2022-07-27 00:00:00|11109.5|11103.5|11103|11097|11110.6|11104.6|11102.3|11096.3|0
1658880300000|2022-07-27 00:05:00|11103.4|11097.4|11107.5|11101.5|11108.5|11102.5|11103.4|11097.4|0
1658880600000|2022-07-27 00:10:00|11107.2|11101.2|11101.8|11095.8|11107.5|11101.5|11101.4|11095.4|0
1658880900000|2022-07-27 00:15:00|11101.9|11095.9|11116.7|11110.7|11126.6|11120.6|11101.9|11095.9|0
1658881200000|2022-07-27 00:20:00|11114.9|11108.9|11113|11107|11118.4|11112.4|11111.1|11105.1|0
1658881500000|2022-07-27 00:25:00|11112.9|11106.9|11111.1|11105.1|11113|11107|11109.3|11103.3|0
1658881800000|2022-07-27 00:30:00|11109.3|11103.3|11107.5|11101.5|11111.1|11105.1|11105.6|11099.6|0
1658882100000|2022-07-27 00:35:00|11107.4|11101.4|11105.6|11099.6|11107.5|11101.5|11103.8|11097.8|0
1658882400000|2022-07-27 00:40:00|11105.7|11099.7|11111.1|11105.1|11111.1|11105.1|11105.6|11099.6|0
1658882700000|2022-07-27 00:45:00|11112|11106|11109.2|11103.2|11113|11107|11107.4|11101.4|0
1658883000000|2022-07-27 00:50:00|11109.3|11103.3|11105.6|11099.6|11111.1|11105.1|11105.6|11099.6|0
1658883300000|2022-07-27 00:55:00|11105.7|11099.7|11107.4|11101.4|11109.3|11103.3|11105.7|11099.7|0
1658883600000|2022-07-27 01:00:00|11109.3|11103.3|11111.1|11105.1|11112.9|11106.9|11109.3|11103.3|0
1658883900000|2022-07-27 01:05:00|11109.3|11103.3|11109.3|11103.3|11111.1|11105.1|11109.2|11103.2|0
1658884200000|2022-07-27 01:10:00|11109.2|11103.2|11107.4|11101.4|11109.3|11103.3|11107.4|11101.4|0
1658884500000|2022-07-27 01:15:00|11105.6|11099.6|11101.9|11095.9|11108.3|11102.3|11100.1|11094.1|0
1658884800000|2022-07-27 01:20:00|11103.7|11097.7|11096.5|11090.5|11103.8|11097.8|11095.6|11089.6|0
1658885100000|2022-07-27 01:25:00|11094.7|11088.7|11092.8|11086.8|11094.7|11088.7|11091|11085|0
1658885400000|2022-07-27 01:30:00|11094.6|11088.6|11103.7|11097.7|11105.6|11099.6|11094.6|11088.6|0
1658885700000|2022-07-27 01:35:00|11101.9|11095.9|11101.9|11095.9|11105.5|11099.5|11101.9|11095.9|0
1658886000000|2022-07-27 01:40:00|11101.8|11095.8|11098.2|11092.2|11101.9|11095.9|11098.2|11092.2|0
1658886300000|2022-07-27 01:45:00|11100|11094|11098.3|11092.3|11102|11096|11098.2|11092.2|0
1658886600000|2022-07-27 01:50:00|11096.5|11090.5|11094.7|11088.7|11096.5|11090.5|11094.7|11088.7|0
1658886900000|2022-07-27 01:55:00|11094.8|11088.8|11094.7|11088.7|11096.5|11090.5|11092.9|11086.9|0
1658887200000|2022-07-27 02:00:00|11095.6|11089.6|11096.6|11090.6|11100.2|11094.2|11095.6|11089.6|0
1658887500000|2022-07-27 02:05:00|11096.5|11090.5|11096.6|11090.6|11098.4|11092.4|11094.7|11088.7|0
1658887800000|2022-07-27 02:10:00|11096.5|11090.5|11094.7|11088.7|11096.5|11090.5|11092.8|11086.8|0
1658888100000|2022-07-27 02:15:00|11092.9|11086.9|11094.7|11088.7|11094.7|11088.7|11092.9|11086.9|0
1658888400000|2022-07-27 02:20:00|11096.5|11090.5|11096.5|11090.5|11096.6|11090.6|11094.7|11088.7|0
1658888700000|2022-07-27 02:25:00|11096.6|11090.6|11094.7|11088.7|11096.6|11090.6|11094.7|11088.7|0
1658889000000|2022-07-27 02:30:00|11095.6|11089.6|11092.9|11086.9|11096.6|11090.6|11092.9|11086.9|0
1658889300000|2022-07-27 02:35:00|11091.1|11085.1|11094.7|11088.7|11094.7|11088.7|11091.1|11085.1|0
1658889600000|2022-07-27 02:40:00|11092.9|11086.9|11092.9|11086.9|11092.9|11086.9|11092.9|11086.9|0
1658889900000|2022-07-27 02:45:00|11094.7|11088.7|11094.7|11088.7|11096.5|11090.5|11094.7|11088.7|0
1658890200000|2022-07-27 02:50:00|11094.8|11088.8|11100.2|11094.2|11100.2|11094.2|11094.8|11088.8|0
1658890500000|2022-07-27 02:55:00|11099.3|11093.3|11098.4|11092.4|11100.2|11094.2|11098.4|11092.4|0
1658890800000|2022-07-27 03:00:00|11100.2|11094.2|11100.2|11094.2|11100.2|11094.2|11098.4|11092.4|0
1658891100000|2022-07-27 03:05:00|11098.4|11092.4|11100.3|11094.3|11102.1|11096.1|11098.4|11092.4|0
1658891400000|2022-07-27 03:10:00|11101.2|11095.2|11102.1|11096.1|11102.1|11096.1|11100.3|11094.3|0
1658891700000|2022-07-27 03:15:00|11102.2|11096.2|11102.1|11096.1|11103.9|11097.9|11100.3|11094.3|0
1658892000000|2022-07-27 03:20:00|11100.3|11094.3|11100.3|11094.3|11102.1|11096.1|11100.2|11094.2|0
1658892300000|2022-07-27 03:25:00|11100.2|11094.2|11100.3|11094.3|11100.3|11094.3|11100.2|11094.2|0
1658892600000|2022-07-27 03:30:00|11102.1|11096.1|11100.2|11094.2|11102.1|11096.1|11098.4|11092.4|0
1658892900000|2022-07-27 03:35:00|11100.3|11094.3|11098.4|11092.4|11100.3|11094.3|11098.4|11092.4|0
1658893500000|2022-07-27 03:45:00|11099.3|11093.3|11098.4|11092.4|11100.3|11094.3|11098.4|11092.4|0
1658893800000|2022-07-27 03:50:00|11100.2|11094.2|11100.2|11094.2|11100.2|11094.2|11099.3|11093.3|0
1658894100000|2022-07-27 03:55:00|11100.3|11094.3|11100.2|11094.2|11100.3|11094.3|11100.2|11094.2|0
1658894400000|2022-07-27 04:00:00|11100.3|11094.3|11100.2|11094.2|11100.3|11094.3|11100.2|11094.2|0
1658894700000|2022-07-27 04:05:00|11100.3|11094.3|11102.1|11096.1|11102.1|11096.1|11100.2|11094.2|0
1658895000000|2022-07-27 04:10:00|11100.3|11094.3|11102.1|11096.1|11102.1|11096.1|11100.3|11094.3|0
1658895300000|2022-07-27 04:15:00|11102.2|11096.2|11103|11097|11104|11098|11102.1|11096.1|0
1658895600000|2022-07-27 04:20:00|11103.9|11097.9|11103.9|11097.9|11103.9|11097.9|11102.1|11096.1|0
1658896200000|2022-07-27 04:30:00|11105.7|11099.7|11103.9|11097.9|11105.7|11099.7|11103.9|11097.9|0
1658896500000|2022-07-27 04:35:00|11105.7|11099.7|11104.8|11098.8|11105.7|11099.7|11103.9|11097.9|0
1658896800000|2022-07-27 04:40:00|11105.7|11099.7|11107.6|11101.6|11107.6|11101.6|11104.8|11098.8|0
1658897100000|2022-07-27 04:45:00|11105.8|11099.8|11115|11109|11115|11109|11105.8|11099.8|0
1658897400000|2022-07-27 04:50:00|11115.1|11109.1|11111.4|11105.4|11115.1|11109.1|11111.3|11105.3|0
1658897700000|2022-07-27 04:55:00|11113.2|11107.2|11113.2|11107.2|11113.2|11107.2|11111.4|11105.4|0
1658898000000|2022-07-27 05:00:00|11115|11109|11113.1|11107.1|11115|11109|11113.1|11107.1|0
1658898300000|2022-07-27 05:05:00|11111.3|11105.3|11111.4|11105.4|11111.4|11105.4|11111.3|11105.3|0
1658898600000|2022-07-27 05:10:00|11111.3|11105.3|11113.2|11107.2|11113.3|11107.3|11111.3|11105.3|0
1658898900000|2022-07-27 05:15:00|11113.3|11107.3|11113.2|11107.2|11115.1|11109.1|11113.2|11107.2|0
1658899200000|2022-07-27 05:20:00|11113.1|11107.1|11111.3|11105.3|11113.2|11107.2|11111.3|11105.3|0
1658899500000|2022-07-27 05:25:00|11109.5|11103.5|11115|11109|11115.1|11109.1|11109.5|11103.5|0
1658899800000|2022-07-27 05:30:00|11115.1|11109.1|11116.2|11110.2|11119.8|11113.8|11115|11109|0
1658900100000|2022-07-27 05:35:00|11116.3|11110.3|11110.8|11104.8|11116.3|11110.3|11110.8|11104.8|0
1658900400000|2022-07-27 05:40:00|11110.7|11104.7|11112.6|11106.6|11112.6|11106.6|11108.9|11102.9|0
1658900700000|2022-07-27 05:45:00|11110.8|11104.8|11104.7|11098.7|11112.6|11106.6|11104.7|11098.7|0
1658901000000|2022-07-27 05:50:00|11106.5|11100.5|11101|11095|11110.1|11104.1|11101|11095|0
1658901300000|2022-07-27 05:55:00|11101.1|11095.1|11101.1|11095.1|11104.7|11098.7|11101|11095|0
1658901600000|2022-07-27 06:00:00|11099.3|11093.3|11113.1|11111.1|11113.1|11111.1|11080.1|11078.1|152
1658901900000|2022-07-27 06:05:00|11113.6|11111.6|11115.6|11113.6|11137.1|11135.1|11110.6|11108.6|58
1658902200000|2022-07-27 06:10:00|11114.6|11112.6|11120.1|11118.1|11121.1|11119.1|11114.6|11112.6|50
1658902500000|2022-07-27 06:15:00|11122.1|11120.1|11114.6|11112.6|11122.1|11120.1|11112.1|11110.1|59
1658902800000|2022-07-27 06:20:00|11114.1|11112.1|11121.1|11119.1|11121.6|11119.6|11110.6|11108.6|37
1658903100000|2022-07-27 06:25:00|11120.6|11118.6|11120.6|11118.6|11123.6|11121.6|11115.1|11113.1|50
1658903400000|2022-07-27 06:30:00|11120.1|11118.1|11128.1|11126.1|11128.1|11126.1|11120.1|11118.1|48
1658903700000|2022-07-27 06:35:00|11128.6|11126.6|11131.1|11129.1|11133.6|11131.6|11127.1|11125.1|59
1658904000000|2022-07-27 06:40:00|11132.1|11130.1|11126.1|11124.1|11133.6|11131.6|11125.6|11123.6|24
1658904300000|2022-07-27 06:45:00|11126.6|11124.6|11120.6|11118.6|11127.1|11125.1|11119.6|11117.6|29
1658904600000|2022-07-27 06:50:00|11121.1|11119.1|11127.1|11125.1|11128.6|11126.6|11119.6|11117.6|46
1658904900000|2022-07-27 06:55:00|11126.6|11124.6|11120.1|11118.1|11133.1|11131.1|11119.6|11117.6|56
1658905200000|2022-07-27 07:00:00|11122.6|11120.6|11130.1|11128.1|11135.6|11133.6|11120.6|11118.6|831
1658905500000|2022-07-27 07:05:00|11131.1|11129.1|11103.6|11101.6|11133.1|11131.1|11103.1|11101.1|502
1658905800000|2022-07-27 07:10:00|11103.1|11101.1|11111.6|11109.6|11112.6|11110.6|11095.6|11093.6|502
1658906100000|2022-07-27 07:15:00|11112.6|11110.6|11114.6|11112.6|11118.6|11116.6|11095.6|11093.6|288
1658906400000|2022-07-27 07:20:00|11115.1|11113.1|11125.6|11123.6|11128.6|11126.6|11110.1|11108.1|248
1658906700000|2022-07-27 07:25:00|11126.1|11124.1|11125.6|11123.6|11128.6|11126.6|11115.6|11113.6|242
1658907000000|2022-07-27 07:30:00|11126.1|11124.1|11116.1|11114.1|11133.1|11131.1|11116.1|11114.1|311
1658907300000|2022-07-27 07:35:00|11116.6|11114.6|11131.1|11129.1|11131.6|11129.6|11116.1|11114.1|210
1658907600000|2022-07-27 07:40:00|11130.3|11128.3|11130.3|11128.3|11134.3|11132.3|11127.8|11125.8|228
1658907900000|2022-07-27 07:45:00|11131.8|11129.8|11132.8|11130.8|11138.3|11136.3|11130.8|11128.8|254
1658908200000|2022-07-27 07:50:00|11133.3|11131.3|11131.8|11129.8|11136.3|11134.3|11125.8|11123.8|269
1658908500000|2022-07-27 07:55:00|11132.3|11130.3|11139.3|11137.3|11140.3|11138.3|11129.8|11127.8|144
1658908800000|2022-07-27 08:00:00|11138.8|11136.8|11130.3|11128.3|11140.3|11138.3|11118.8|11116.8|406
1658909100000|2022-07-27 08:05:00|11129.8|11127.8|11132.8|11130.8|11139.8|11137.8|11129.8|11127.8|360
1658909400000|2022-07-27 08:10:00|11133.3|11131.3|11122.3|11120.3|11134.3|11132.3|11120.3|11118.3|328
1658909700000|2022-07-27 08:15:00|11122.8|11120.8|11114.3|11112.3|11122.8|11120.8|11112.8|11110.8|113
1658910000000|2022-07-27 08:20:00|11113.8|11111.8|11108.8|11106.8|11119.3|11117.3|11108.3|11106.3|90
1658910300000|2022-07-27 08:25:00|11109.3|11107.3|11114.8|11112.8|11115.8|11113.8|11106.3|11104.3|105
1658910600000|2022-07-27 08:30:00|11115.3|11113.3|11110.8|11108.8|11115.8|11113.8|11108.8|11106.8|89
1658910900000|2022-07-27 08:35:00|11110.3|11108.3|11113.8|11111.8|11119.8|11117.8|11109.8|11107.8|116
1658911200000|2022-07-27 08:40:00|11114.3|11112.3|11104.8|11102.8|11115.3|11113.3|11102.8|11100.8|81
1658911500000|2022-07-27 08:45:00|11105.3|11103.3|11110.8|11108.8|11110.8|11108.8|11101.3|11099.3|167
1658911800000|2022-07-27 08:50:00|11110.3|11108.3|11109.3|11107.3|11114.8|11112.8|11108.8|11106.8|111
1658912100000|2022-07-27 08:55:00|11108.8|11106.8|11111.8|11109.8|11119.3|11117.3|11108.3|11106.3|142
1658912400000|2022-07-27 09:00:00|11112.8|11110.8|11120.3|11118.3|11121.3|11119.3|11112.8|11110.8|44
1658912700000|2022-07-27 09:05:00|11120.8|11118.8|11115.3|11113.3|11121.3|11119.3|11113.8|11111.8|93
1658913000000|2022-07-27 09:10:00|11115.8|11113.8|11112.3|11110.3|11117.8|11115.8|11112.3|11110.3|90
1658913300000|2022-07-27 09:15:00|11112.8|11110.8|11112.3|11110.3|11113.8|11111.8|11109.3|11107.3|54
1658913600000|2022-07-27 09:20:00|11112.8|11110.8|11105.8|11103.8|11113.8|11111.8|11105.3|11103.3|81
1658913900000|2022-07-27 09:25:00|11104.8|11102.8|11099.8|11097.8|11105.8|11103.8|11095.8|11093.8|101
1658914200000|2022-07-27 09:30:00|11099.3|11097.3|11105.8|11103.8|11107.8|11105.8|11096.8|11094.8|57
1658914500000|2022-07-27 09:35:00|11105.3|11103.3|11104.3|11102.3|11113.3|11111.3|11103.3|11101.3|500
1658914800000|2022-07-27 09:40:00|11104.8|11102.8|11095.8|11093.8|11106.3|11104.3|11093.8|11091.8|138
1658915100000|2022-07-27 09:45:00|11095.3|11093.3|11089.8|11087.8|11095.3|11093.3|11088.8|11086.8|132
1658915400000|2022-07-27 09:50:00|11090.3|11088.3|11082.3|11080.3|11091.8|11089.8|11081.3|11079.3|160
1658915700000|2022-07-27 09:55:00|11081.8|11079.8|11085.8|11083.8|11087.8|11085.8|11081.8|11079.8|134
1658916000000|2022-07-27 10:00:00|11086.3|11084.3|11082.3|11080.3|11086.8|11084.8|11080.3|11078.3|101
1658916300000|2022-07-27 10:05:00|11082.8|11080.8|11085.3|11083.3|11085.3|11083.3|11079.3|11077.3|275
1658916600000|2022-07-27 10:10:00|11085.8|11083.8|11094.8|11092.8|11094.8|11092.8|11084.8|11082.8|79
1658916900000|2022-07-27 10:15:00|11095.8|11093.8|11094.3|11092.3|11095.8|11093.8|11091.8|11089.8|90
1658917200000|2022-07-27 10:20:00|11093.8|11091.8|11090.3|11088.3|11094.8|11092.8|11088.8|11086.8|58
1658917500000|2022-07-27 10:25:00|11089.8|11087.8|11090.8|11088.8|11096.8|11094.8|11089.8|11087.8|110
1658917800000|2022-07-27 10:30:00|11090.3|11088.3|11096.3|11094.3|11098.3|11096.3|11089.8|11087.8|79
1658918100000|2022-07-27 10:35:00|11096.8|11094.8|11094.3|11092.3|11097.3|11095.3|11092.8|11090.8|116
1658918400000|2022-07-27 10:40:00|11094.8|11092.8|11089.3|11087.3|11094.8|11092.8|11088.8|11086.8|49
1658918700000|2022-07-27 10:45:00|11088.8|11086.8|11084.3|11082.3|11089.3|11087.3|11082.8|11080.8|48
1658919000000|2022-07-27 10:50:00|11083.8|11081.8|11080.3|11078.3|11087.8|11085.8|11079.3|11077.3|67
1658919300000|2022-07-27 10:55:00|11080.8|11078.8|11088.3|11086.3|11088.8|11086.8|11080.3|11078.3|93
1658919600000|2022-07-27 11:00:00|11088.8|11086.8|11073.8|11071.8|11089.3|11087.3|11073.8|11071.8|158
1658919900000|2022-07-27 11:05:00|11074.8|11072.8|11072.8|11070.8|11074.8|11072.8|11070.8|11068.8|103
1658920200000|2022-07-27 11:10:00|11073.8|11071.8|11075.8|11073.8|11076.3|11074.3|11068.8|11066.8|186
1658920500000|2022-07-27 11:15:00|11076.3|11074.3|11075.3|11073.3|11080.3|11078.3|11074.3|11072.3|83
1658920800000|2022-07-27 11:20:00|11075.8|11073.8|11078.8|11076.8|11078.8|11076.8|11072.8|11070.8|62
1658921100000|2022-07-27 11:25:00|11078.3|11076.3|11085.3|11083.3|11086.8|11084.8|11078.3|11076.3|76
1658921400000|2022-07-27 11:30:00|11085.8|11083.8|11081.8|11079.8|11090.8|11088.8|11080.3|11078.3|93
1658921700000|2022-07-27 11:35:00|11082.3|11080.3|11085.8|11083.8|11086.3|11084.3|11078.3|11076.3|37
1658922000000|2022-07-27 11:40:00|11086.2|11084.2|11082.2|11080.2|11087.7|11085.7|11080.7|11078.7|45
1658922300000|2022-07-27 11:45:00|11082.7|11080.7|11081.2|11079.2|11084.2|11082.2|11080.7|11078.7|515
1658922600000|2022-07-27 11:50:00|11081.7|11079.7|11090.2|11088.2|11090.2|11088.2|11080.2|11078.2|74
1658922900000|2022-07-27 11:55:00|11090.7|11088.7|11089.7|11087.7|11092.2|11090.2|11087.2|11085.2|108
1658923200000|2022-07-27 12:00:00|11089.2|11087.2|11091.2|11089.2|11091.7|11089.7|11083.7|11081.7|79
1658923500000|2022-07-27 12:05:00|11090.7|11088.7|11083.2|11081.2|11091.2|11089.2|11082.7|11080.7|113
1658923800000|2022-07-27 12:10:00|11082.7|11080.7|11088.7|11086.7|11089.2|11087.2|11080.7|11078.7|121
1658924100000|2022-07-27 12:15:00|11089.2|11087.2|11090.7|11088.7|11091.2|11089.2|11087.2|11085.2|107
1658924400000|2022-07-27 12:20:00|11090.2|11088.2|11092.7|11090.7|11093.7|11091.7|11090.2|11088.2|135
1658924700000|2022-07-27 12:25:00|11092.2|11090.2|11090.7|11088.7|11094.2|11092.2|11089.2|11087.2|59
1658925000000|2022-07-27 12:30:00|11092.2|11090.2|11098.7|11096.7|11102.7|11100.7|11085.2|11083.2|275
1658925300000|2022-07-27 12:35:00|11096.7|11094.7|11098.7|11096.7|11099.7|11097.7|11092.7|11090.7|86
1658925600000|2022-07-27 12:40:00|11098.2|11096.2|11100.7|11098.7|11102.2|11100.2|11094.7|11092.7|57
1658925900000|2022-07-27 12:45:00|11100.2|11098.2|11096.7|11094.7|11102.2|11100.2|11095.2|11093.2|127
1658926200000|2022-07-27 12:50:00|11097.2|11095.2|11103.7|11101.7|11106.7|11104.7|11096.7|11094.7|162
1658926500000|2022-07-27 12:55:00|11104.2|11102.2|11096.7|11094.7|11104.2|11102.2|11096.2|11094.2|98
1658926800000|2022-07-27 13:00:00|11096.2|11094.2|11100.2|11098.2|11100.2|11098.2|11094.2|11092.2|89
1658927100000|2022-07-27 13:05:00|11099.7|11097.7|11091.2|11089.2|11103.2|11101.2|11090.7|11088.7|210
1658927400000|2022-07-27 13:10:00|11091.7|11089.7|11098.2|11096.2|11098.2|11096.2|11091.7|11089.7|50
1658927700000|2022-07-27 13:15:00|11097.7|11095.7|11101.7|11099.7|11104.2|11102.2|11094.7|11092.7|66
1658928000000|2022-07-27 13:20:00|11101.2|11099.2|11086.2|11084.2|11102.2|11100.2|11082.2|11080.2|469
1658928300000|2022-07-27 13:25:00|11086.7|11084.7|11083.7|11081.7|11088.2|11086.2|11080.7|11078.7|133
1658928600000|2022-07-27 13:30:00|11083.2|11081.2|11079.7|11077.7|11087.7|11085.7|11076.2|11074.2|497
1658928900000|2022-07-27 13:35:00|11079.2|11077.2|11086.2|11084.2|11093.2|11091.2|11078.7|11076.7|244
1658929200000|2022-07-27 13:40:00|11086.7|11084.7|11094.7|11092.7|11096.7|11094.7|11086.2|11084.2|118
1658929500000|2022-07-27 13:45:00|11095.7|11093.7|11096.7|11094.7|11100.2|11098.2|11091.7|11089.7|186
1658929800000|2022-07-27 13:50:00|11097.2|11095.2|11094.2|11092.2|11100.2|11098.2|11092.2|11090.2|162
1658930100000|2022-07-27 13:55:00|11094.7|11092.7|11094.7|11092.7|11100.2|11098.2|11094.2|11092.2|106
1658930400000|2022-07-27 14:00:00|11095.7|11093.7|11094.7|11092.7|11099.2|11097.2|11090.7|11088.7|161
1658930700000|2022-07-27 14:05:00|11095.2|11093.2|11082.7|11080.7|11097.2|11095.2|11081.7|11079.7|278
1658931000000|2022-07-27 14:10:00|11083.2|11081.2|11085.3|11083.3|11089.3|11087.3|11082.3|11080.3|252
1658931300000|2022-07-27 14:15:00|11086.3|11084.3|11094.3|11092.3|11096.8|11094.8|11085.8|11083.8|254
1658931600000|2022-07-27 14:20:00|11094.8|11092.8|11095.8|11093.8|11100.3|11098.3|11091.8|11089.8|248
1658931900000|2022-07-27 14:25:00|11096.8|11094.8|11087.3|11085.3|11097.3|11095.3|11086.3|11084.3|162
1658932200000|2022-07-27 14:30:00|11086.8|11084.8|11076.3|11074.3|11088.3|11086.3|11074.8|11072.8|381
1658932500000|2022-07-27 14:35:00|11076.8|11074.8|11077.3|11075.3|11080.3|11078.3|11074.8|11072.8|250
1658932800000|2022-07-27 14:40:00|11077.8|11075.8|11074.3|11072.3|11080.3|11078.3|11069.3|11067.3|250
1658933100000|2022-07-27 14:45:00|11073.8|11071.8|11067.3|11065.3|11077.3|11075.3|11067.3|11065.3|207
1658933400000|2022-07-27 14:50:00|11067.8|11065.8|11071.8|11069.8|11072.3|11070.3|11066.3|11064.3|328
1658933700000|2022-07-27 14:55:00|11072.3|11070.3|11064.3|11062.3|11074.8|11072.8|11063.8|11061.8|164
1658934000000|2022-07-27 15:00:00|11065.3|11063.3|11067.3|11065.3|11071.8|11069.8|11063.3|11061.3|431
1658934300000|2022-07-27 15:05:00|11066.8|11064.8|11059.3|11057.3|11070.3|11068.3|11058.3|11056.3|414
1658934600000|2022-07-27 15:10:00|11059.8|11057.8|11063.3|11061.3|11064.8|11062.8|11059.3|11057.3|260
1658934900000|2022-07-27 15:15:00|11063.8|11061.8|11066.8|11064.8|11070.3|11068.3|11060.3|11058.3|674
1658935200000|2022-07-27 15:20:00|11067.3|11065.3|11068.8|11066.8|11073.8|11071.8|11066.3|11064.3|389
1658935500000|2022-07-27 15:25:00|11068.3|11066.3|11060.8|11058.8|11073.3|11071.3|11060.8|11058.8|2019
1658935800000|2022-07-27 15:30:00|11061.8|11059.8|11061.3|11059.3|11065.3|11063.3|11058.3|11056.3|1032
1658936100000|2022-07-27 15:35:00|11060.8|11058.8|11060.3|11058.3|11062.8|11060.8|11057.3|11055.3|187
1658936400000|2022-07-27 15:40:00|11059.3|11057.3|11059.8|11057.8|11063.3|11061.3|11056.3|11054.3|107
1658936700000|2022-07-27 15:45:00|11060.3|11058.3|11061.3|11059.3|11065.3|11063.3|11055.8|11053.8|165
1658937000000|2022-07-27 15:50:00|11061.8|11059.8|11059.8|11057.8|11066.8|11064.8|11058.8|11056.8|92
1658937300000|2022-07-27 15:55:00|11060.3|11058.3|11061.3|11059.3|11065.8|11063.8|11059.8|11057.8|30
1658937600000|2022-07-27 16:00:00|11061.8|11059.8|11061.8|11059.8|11065.3|11063.3|11061.3|11059.3|58
1658937900000|2022-07-27 16:05:00|11062.3|11060.3|11058.8|11056.8|11063.3|11061.3|11058.3|11056.3|23
1658938200000|2022-07-27 16:10:00|11059.3|11057.3|11056.3|11054.3|11060.8|11058.8|11055.3|11053.3|22
1658938500000|2022-07-27 16:15:00|11055.8|11053.8|11054.8|11052.8|11056.8|11054.8|11051.3|11049.3|110
1658938800000|2022-07-27 16:20:00|11055.3|11053.3|11056.8|11054.8|11059.8|11057.8|11054.8|11052.8|17
1658939100000|2022-07-27 16:25:00|11056.3|11054.3|11059.8|11057.8|11063.3|11061.3|11056.3|11054.3|24
1658939400000|2022-07-27 16:30:00|11059.3|11057.3|11061.3|11059.3|11062.3|11060.3|11055.8|11053.8|29
1658939700000|2022-07-27 16:35:00|11061.8|11059.8|11058.3|11056.3|11062.8|11060.8|11058.3|11056.3|15
1658940000000|2022-07-27 16:40:00|11057.8|11055.8|11059.3|11057.3|11061.3|11059.3|11057.8|11055.8|16
1658940300000|2022-07-27 16:45:00|11058.8|11056.8|11057.3|11055.3|11060.3|11058.3|11054.3|11052.3|24
1658940600000|2022-07-27 16:50:00|11057.8|11055.8|11057.3|11055.3|11061.8|11059.8|11056.8|11054.8|21
1658940900000|2022-07-27 16:55:00|11056.8|11054.8|11055.8|11053.8|11058.3|11056.3|11055.8|11053.8|21
1658941200000|2022-07-27 17:00:00|11056.3|11054.3|11052.3|11050.3|11057.8|11055.8|11052.3|11050.3|17
1658941500000|2022-07-27 17:05:00|11051.8|11049.8|11051.3|11049.3|11052.3|11050.3|11048.8|11046.8|35
1658941800000|2022-07-27 17:10:00|11051.8|11049.8|11054.8|11052.8|11054.8|11052.8|11048.8|11046.8|38
1658942100000|2022-07-27 17:15:00|11055.3|11053.3|11052.8|11050.8|11055.3|11053.3|11052.8|11050.8|11
1658942400000|2022-07-27 17:20:00|11052.3|11050.3|11049.8|11047.8|11055.3|11053.3|11047.3|11045.3|28
1658942700000|2022-07-27 17:25:00|11049.3|11047.3|11049.8|11047.8|11050.3|11048.3|11049.3|11047.3|5
1658943000000|2022-07-27 17:30:00|11049.3|11047.3|11054.3|11052.3|11055.3|11053.3|11049.3|11047.3|9
1658943300000|2022-07-27 17:35:00|11053.8|11051.8|11047.8|11045.8|11054.8|11052.8|11047.8|11045.8|18
1658943600000|2022-07-27 17:40:00|11048.8|11046.8|11050.8|11048.8|11052.3|11050.3|11048.8|11046.8|21
1658943900000|2022-07-27 17:45:00|11051.3|11049.3|11051.8|11049.8|11052.8|11050.8|11050.8|11048.8|13
1658944200000|2022-07-27 17:50:00|11051.3|11049.3|11052.3|11050.3|11052.3|11050.3|11048.3|11046.3|30
1658944500000|2022-07-27 17:55:00|11052.8|11050.8|11060.8|11058.8|11064.8|11062.8|11051.8|11049.8|57
1658944800000|2022-07-27 18:00:00|11059.3|11057.3|11073.3|11071.3|11079.3|11077.3|11059.3|11057.3|102
1658945100000|2022-07-27 18:05:00|11070.3|11068.3|11061.8|11059.8|11070.3|11068.3|11055.8|11053.8|17
1658945400000|2022-07-27 18:10:00|11059.8|11057.8|11058.3|11056.3|11059.8|11057.8|11056.8|11054.8|10
1658945700000|2022-07-27 18:15:00|11057.8|11055.8|11064.3|11062.3|11066.8|11064.8|11057.8|11055.8|16
1658946000000|2022-07-27 18:20:00|11064.8|11062.8|11057.8|11055.8|11065.3|11063.3|11057.3|11055.3|5
1658946300000|2022-07-27 18:25:00|11059.3|11057.3|11061.8|11059.8|11063.8|11061.8|11054.3|11052.3|9
1658946600000|2022-07-27 18:30:00|11062.3|11060.3|11060.8|11058.8|11066.8|11064.8|11059.3|11057.3|13
1658946900000|2022-07-27 18:35:00|11061.3|11059.3|11091.3|11089.3|11094.3|11092.3|11061.3|11059.3|110
1658947200000|2022-07-27 18:40:00|11091.8|11089.8|11099.8|11097.8|11104.8|11102.8|11091.8|11089.8|23
1658947500000|2022-07-27 18:45:00|11100.3|11098.3|11097.3|11095.3|11104.8|11102.8|11096.8|11094.8|21
1658947800000|2022-07-27 18:50:00|11096.8|11094.8|11103.3|11101.3|11109.3|11107.3|11092.3|11090.3|50
1658948100000|2022-07-27 18:55:00|11102.8|11100.8|11089.3|11087.3|11104.8|11102.8|11086.3|11084.3|36
1658948400000|2022-07-27 19:00:00|11089.8|11087.8|11103.8|11101.8|11103.8|11101.8|11085.3|11083.3|22
1658948700000|2022-07-27 19:05:00|11103.3|11101.3|11108.8|11106.8|11109.8|11107.8|11097.3|11095.3|36
1658949000000|2022-07-27 19:10:00|11110.3|11108.3|11102.8|11100.8|11113.8|11111.8|11101.3|11099.3|27
1658949300000|2022-07-27 19:15:00|11103.3|11101.3|11106.8|11104.8|11112.3|11110.3|11102.3|11100.3|28
1658949600000|2022-07-27 19:20:00|11105.3|11103.3|11111.3|11109.3|11115.3|11113.3|11101.8|11099.8|39
1658949900000|2022-07-27 19:25:00|11109.8|11107.8|11124.3|11122.3|11124.3|11122.3|11109.8|11107.8|65
1658950200000|2022-07-27 19:30:00|11124.8|11122.8|11120.8|11118.8|11125.8|11123.8|11117.3|11115.3|66
1658950500000|2022-07-27 19:35:00|11121.3|11119.3|11114.8|11112.8|11121.8|11119.8|11112.8|11110.8|24
1658950800000|2022-07-27 19:40:00|11115.3|11113.3|11119.8|11117.8|11122.8|11120.8|11115.3|11113.3|14
1658951100000|2022-07-27 19:45:00|11119.3|11117.3|11112.8|11110.8|11119.8|11117.8|11109.3|11107.3|42
1658951400000|2022-07-27 19:50:00|11113.3|11111.3|11115.3|11113.3|11117.3|11115.3|11099.3|11097.3|35
1658951700000|2022-07-27 19:55:00|11112.3|11110.3|11119.8|11113.8|11122.3|11120.3|11110.8|11108.8|72
1658952000000|2022-07-27 20:00:00|11120.2|11114.2|11114.5|11108.5|11120.2|11114.2|11112.8|11106.8|0
1658952300000|2022-07-27 20:05:00|11115.2|11109.2|11111.7|11105.7|11115.6|11109.6|11106.4|11100.4|0
1658952600000|2022-07-27 20:10:00|11111.5|11105.5|11108.9|11102.9|11111.5|11105.5|11107.6|11101.6|0
1658952900000|2022-07-27 20:15:00|11109.1|11103.1|11109.8|11103.8|11112.8|11106.8|11108.9|11102.9|0
1658953200000|2022-07-27 20:20:00|11109.4|11103.4|11116.1|11110.1|11119.5|11113.5|11108.9|11102.9|0
1658953500000|2022-07-27 20:25:00|11115.8|11109.8|11114.8|11108.8|11118|11112|11114.5|11108.5|0
1658953800000|2022-07-27 20:30:00|11114.5|11108.5|11115.9|11109.9|11115.9|11109.9|11114.5|11108.5|0
1658954100000|2022-07-27 20:35:00|11116.1|11110.1|11115.2|11109.2|11117.8|11111.8|11114.5|11108.5|0
1658954400000|2022-07-27 20:40:00|11115.6|11109.6|11114.8|11108.8|11115.8|11109.8|11114.5|11108.5|0
1658954700000|2022-07-27 20:45:00|11115.2|11109.2|11115.6|11109.6|11115.6|11109.6|11114.5|11108.5|0
1658955000000|2022-07-27 20:50:00|11115.4|11109.4|11114.5|11108.5|11115.6|11109.6|11114.5|11108.5|0
1658955300000|2022-07-27 20:55:00|11114.8|11108.8|11114.8|11108.8|11115.4|11109.4|11114.5|11108.5|0
1658955600000|2022-07-27 21:00:00|11114.6|11108.6|11113.9|11107.9|11114.8|11108.8|11113.7|11107.7|0
1658955900000|2022-07-27 21:05:00|11114.4|11108.4|11114.6|11108.6|11115.2|11109.2|11113.3|11107.3|0
1658956200000|2022-07-27 21:10:00|11114.7|11108.7|11115.4|11109.4|11115.9|11109.9|11114.5|11108.5|0
1658956500000|2022-07-27 21:15:00|11115.2|11109.2|11115.4|11109.4|11115.9|11109.9|11114.6|11108.6|0
1658956800000|2022-07-27 21:20:00|11115.9|11109.9|11115.6|11109.6|11115.9|11109.9|11115.4|11109.4|0
1658957100000|2022-07-27 21:25:00|11115.7|11109.7|11115.7|11109.7|11115.9|11109.9|11115.4|11109.4|0
1658957400000|2022-07-27 21:30:00|11115.8|11109.8|11116.3|11110.3|11116.3|11110.3|11115.8|11109.8|0
1658957700000|2022-07-27 21:35:00|11116.1|11110.1|11115.4|11109.4|11116.1|11110.1|11115|11109|0
1658958000000|2022-07-27 21:40:00|11115.2|11109.2|11115.2|11109.2|11115.2|11109.2|11114.8|11108.8|0
1658958300000|2022-07-27 21:45:00|11115|11109|11114.6|11108.6|11115.2|11109.2|11114.6|11108.6|0
1658958600000|2022-07-27 21:50:00|11114.8|11108.8|11115.6|11109.6|11115.6|11109.6|11114.8|11108.8|0
1658958900000|2022-07-27 21:55:00|11115.5|11109.5|11115.6|11109.6|11116.4|11110.4|11115.1|11109.1|0
1658959200000|2022-07-27 22:00:00|11115.7|11109.7|11115.5|11109.5|11117.3|11111.3|11112.1|11106.1|0
1658959500000|2022-07-27 22:05:00|11115.8|11109.8|11113.1|11107.1|11115.8|11109.8|11112.1|11106.1|0
1658959800000|2022-07-27 22:10:00|11113.6|11107.6|11113.1|11107.1|11114.2|11108.2|11112.5|11106.5|0
1658960100000|2022-07-27 22:15:00|11113|11107|11114.2|11108.2|11114.2|11108.2|11112.5|11106.5|0
1658960400000|2022-07-27 22:20:00|11114.1|11108.1|11112.9|11106.9|11114.1|11108.1|11112.9|11106.9|0
1658960700000|2022-07-27 22:25:00|11112.8|11106.8|11113.1|11107.1|11113.4|11107.4|11112.5|11106.5|0
1658961000000|2022-07-27 22:30:00|11113.4|11107.4|11115.6|11109.6|11116.8|11110.8|11112.9|11106.9|0
1658961300000|2022-07-27 22:35:00|11115.5|11109.5|11114.5|11108.5|11115.5|11109.5|11112.9|11106.9|0
1658961600000|2022-07-27 22:40:00|11114.2|11108.2|11113.1|11107.1|11114.3|11108.3|11112.7|11106.7|0
1658961900000|2022-07-27 22:45:00|11113.4|11107.4|11114.5|11108.5|11115.1|11109.1|11113.4|11107.4|0
1658962200000|2022-07-27 22:50:00|11114.2|11108.2|11114.5|11108.5|11115.1|11109.1|11113.8|11107.8|0
1658962500000|2022-07-27 22:55:00|11114.3|11108.3|11114.5|11108.5|11114.5|11108.5|11113.4|11107.4|0
1658962800000|2022-07-27 23:00:00|11114.7|11108.7|11115.8|11109.8|11115.8|11109.8|11114.2|11108.2|0
1658963100000|2022-07-27 23:05:00|11116|11110|11116.8|11110.8|11118.1|11112.1|11114.7|11108.7|0
1658963400000|2022-07-27 23:10:00|11116.6|11110.6|11117.1|11111.1|11117.5|11111.5|11115.6|11109.6|0
1658963700000|2022-07-27 23:15:00|11117.3|11111.3|11115.5|11109.5|11117.9|11111.9|11115.5|11109.5|0
1658964000000|2022-07-27 23:20:00|11115.3|11109.3|11115.8|11109.8|11116|11110|11114.7|11108.7|0
1658964300000|2022-07-27 23:25:00|11115.5|11109.5|11116|11110|11116.4|11110.4|11114.7|11108.7|0
1658964600000|2022-07-27 23:30:00|11115.8|11109.8|11116.4|11110.4|11116.4|11110.4|11114.2|11108.2|0
1658964900000|2022-07-27 23:35:00|11116.8|11110.8|11114.3|11108.3|11116.8|11110.8|11113.8|11107.8|0
1658965200000|2022-07-27 23:40:00|11114.4|11108.4|11114.5|11108.5|11115.1|11109.1|11114.2|11108.2|0
1658965500000|2022-07-27 23:45:00|11114.2|11108.2|11116.8|11110.8|11116.8|11110.8|11113.1|11107.1|0
1658965800000|2022-07-27 23:50:00|11117.1|11111.1|11114.3|11108.3|11117.9|11111.9|11114.3|11108.3|0
1658966100000|2022-07-27 23:55:00|11114.2|11108.2|11113.8|11107.8|11114.7|11108.7|11112.1|11106.1|0
1658966400000|2022-07-28 00:00:00|11114|11108|11112.1|11106.1|11116.8|11110.8|11111.8|11105.8|0
1658966700000|2022-07-28 00:05:00|11112.3|11106.3|11111|11105|11114.7|11108.7|11110.5|11104.5|0
1658967000000|2022-07-28 00:10:00|11111.2|11105.2|11110.1|11104.1|11111.8|11105.8|11109.5|11103.5|0
1658967300000|2022-07-28 00:15:00|11109.7|11103.7|11107.6|11101.6|11112.9|11106.9|11104|11098|0
1658967600000|2022-07-28 00:20:00|11107.5|11101.5|11104|11098|11107.6|11101.6|11104|11098|0
1658967900000|2022-07-28 00:25:00|11105.8|11099.8|11098.4|11092.4|11105.8|11099.8|11098.4|11092.4|0
1658968200000|2022-07-28 00:30:00|11098.5|11092.5|11100.3|11094.3|11100.3|11094.3|11098.4|11092.4|0
1658968500000|2022-07-28 00:35:00|11098.5|11092.5|11098.5|11092.5|11100.3|11094.3|11098.5|11092.5|0
1658968800000|2022-07-28 00:40:00|11100.3|11094.3|11098.5|11092.5|11100.3|11094.3|11096.7|11090.7|0
1658969100000|2022-07-28 00:45:00|11098.4|11092.4|11100.3|11094.3|11102.1|11096.1|11094.8|11088.8|0
1658969400000|2022-07-28 00:50:00|11102.1|11096.1|11107.4|11101.4|11107.4|11101.4|11102.1|11096.1|0
1658969700000|2022-07-28 00:55:00|11107.5|11101.5|11107.5|11101.5|11109.2|11103.2|11105.6|11099.6|0
1658970000000|2022-07-28 01:00:00|11109.2|11103.2|11103.9|11097.9|11109.3|11103.3|11102|11096|0
1658970300000|2022-07-28 01:05:00|11105.7|11099.7|11103.9|11097.9|11105.8|11099.8|11102.1|11096.1|0
1658970600000|2022-07-28 01:10:00|11104|11098|11100.3|11094.3|11104|11098|11100.3|11094.3|0
1658970900000|2022-07-28 01:15:00|11100.4|11094.4|11109.3|11103.3|11109.3|11103.3|11098.5|11092.5|0
1658971200000|2022-07-28 01:20:00|11107.5|11101.5|11107.4|11101.4|11107.5|11101.5|11105.6|11099.6|0
1658971500000|2022-07-28 01:25:00|11109.2|11103.2|11107.4|11101.4|11109.2|11103.2|11107.4|11101.4|0
1658971800000|2022-07-28 01:30:00|11109.2|11103.2|11112.9|11106.9|11112.9|11106.9|11107.5|11101.5|0
1658972100000|2022-07-28 01:35:00|11111.1|11105.1|11111.1|11105.1|11112.9|11106.9|11107.5|11101.5|0
1658972400000|2022-07-28 01:40:00|11110.2|11104.2|11105.7|11099.7|11111.1|11105.1|11105.6|11099.6|0
1658972700000|2022-07-28 01:45:00|11105.6|11099.6|11107.5|11101.5|11107.5|11101.5|11105.6|11099.6|0
1658973000000|2022-07-28 01:50:00|11109.3|11103.3|11109.3|11103.3|11109.3|11103.3|11107.5|11101.5|0
1658973300000|2022-07-28 01:55:00|11111.1|11105.1|11111.2|11105.2|11113|11107|11107.5|11101.5|0
1658973600000|2022-07-28 02:00:00|11111.1|11105.1|11114.7|11108.7|11114.7|11108.7|11111.1|11105.1|0
1658973900000|2022-07-28 02:05:00|11116.5|11110.5|11114.7|11108.7|11116.5|11110.5|11114.7|11108.7|0
1658974200000|2022-07-28 02:10:00|11116.5|11110.5|11118.3|11112.3|11118.3|11112.3|11114.7|11108.7|0
1658974500000|2022-07-28 02:15:00|11118.2|11112.2|11118.3|11112.3|11118.3|11112.3|11116.5|11110.5|0
1658974800000|2022-07-28 02:20:00|11117.4|11111.4|11116.4|11110.4|11118.3|11112.3|11116.4|11110.4|0
1658975100000|2022-07-28 02:25:00|11116.5|11110.5|11118.3|11112.3|11118.3|11112.3|11116.4|11110.4|0
1658975400000|2022-07-28 02:30:00|11118.2|11112.2|11121.9|11115.9|11121.9|11115.9|11116.4|11110.4|0
1658975700000|2022-07-28 02:35:00|11123.7|11117.7|11125.5|11119.5|11125.5|11119.5|11123.7|11117.7|0
1658976000000|2022-07-28 02:40:00|11125.6|11119.6|11127.3|11121.3|11127.3|11121.3|11123.7|11117.7|0
1658976300000|2022-07-28 02:45:00|11128.2|11122.2|11123.6|11117.6|11129|11123|11123.6|11117.6|0
1658976600000|2022-07-28 02:50:00|11121.8|11115.8|11123.5|11117.5|11123.6|11117.6|11121.7|11115.7|0
1658976900000|2022-07-28 02:55:00|11125.3|11119.3|11125.3|11119.3|11125.3|11119.3|11125.3|11119.3|0
1658977200000|2022-07-28 03:00:00|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|0
1658977500000|2022-07-28 03:05:00|11124.4|11118.4|11125.3|11119.3|11125.3|11119.3|11123.5|11117.5|0
1658978100000|2022-07-28 03:15:00|11123.5|11117.5|11121.7|11115.7|11123.5|11117.5|11121.7|11115.7|0
1658978400000|2022-07-28 03:20:00|11119.9|11113.9|11119.8|11113.8|11119.9|11113.9|11118.1|11112.1|0
1658978700000|2022-07-28 03:25:00|11121.6|11115.6|11119.8|11113.8|11121.6|11115.6|11118.8|11112.8|0
1658979000000|2022-07-28 03:30:00|11119.7|11113.7|11118|11112|11119.7|11113.7|11116.1|11110.1|0
1658979300000|2022-07-28 03:35:00|11116.2|11110.2|11116.2|11110.2|11116.2|11110.2|11114.4|11108.4|0
1658979600000|2022-07-28 03:40:00|11117.1|11111.1|11119.8|11113.8|11119.8|11113.8|11117.1|11111.1|0
1658979900000|2022-07-28 03:45:00|11118|11112|11116.1|11110.1|11118.9|11112.9|11116.1|11110.1|0
1658980200000|2022-07-28 03:50:00|11114.3|11108.3|11112.5|11106.5|11114.3|11108.3|11110.7|11104.7|0
1658980500000|2022-07-28 03:55:00|11113.4|11107.4|11112.5|11106.5|11114.3|11108.3|11112.5|11106.5|0
1658980800000|2022-07-28 04:00:00|11114.3|11108.3|11114.3|11108.3|11116.1|11110.1|11114.3|11108.3|0
1658981100000|2022-07-28 04:05:00|11115.2|11109.2|11116.1|11110.1|11116.1|11110.1|11114.3|11108.3|0
1658981400000|2022-07-28 04:10:00|11115.2|11109.2|11114.3|11108.3|11116.1|11110.1|11114.3|11108.3|0
1658981700000|2022-07-28 04:15:00|11112.5|11106.5|11112.5|11106.5|11114.3|11108.3|11112.5|11106.5|0
1658982300000|2022-07-28 04:25:00|11114.3|11108.3|11114.3|11108.3|11114.3|11108.3|11114.3|11108.3|0
1658982600000|2022-07-28 04:30:00|11110.7|11104.7|11108.9|11102.9|11112.5|11106.5|11107.1|11101.1|0
1658982900000|2022-07-28 04:35:00|11109.8|11103.8|11116.1|11110.1|11117.9|11111.9|11108.9|11102.9|0
1658983200000|2022-07-28 04:40:00|11117|11111|11119.7|11113.7|11119.7|11113.7|11117|11111|0
1658983500000|2022-07-28 04:45:00|11118.8|11112.8|11120.6|11114.6|11121.5|11115.5|11118.8|11112.8|0
1658983800000|2022-07-28 04:50:00|11121.5|11115.5|11119.7|11113.7|11121.5|11115.5|11119.7|11113.7|0
1658984100000|2022-07-28 04:55:00|11121.5|11115.5|11119.7|11113.7|11121.5|11115.5|11119.7|11113.7|0
1658984400000|2022-07-28 05:00:00|11121.4|11115.4|11119.7|11113.7|11121.4|11115.4|11119.6|11113.6|0
1658984700000|2022-07-28 05:05:00|11118.8|11112.8|11114.2|11108.2|11119.6|11113.6|11114.2|11108.2|0
1658985000000|2022-07-28 05:10:00|11115.1|11109.1|11113.3|11107.3|11116|11110|11113.3|11107.3|0
1658985300000|2022-07-28 05:15:00|11112.4|11106.4|11110.7|11104.7|11114.2|11108.2|11110.7|11104.7|0
1658985600000|2022-07-28 05:20:00|11110.6|11104.6|11110.7|11104.7|11110.7|11104.7|11110.6|11104.6|0
1658985900000|2022-07-28 05:25:00|11111.6|11105.6|11110.7|11104.7|11112.5|11106.5|11110.6|11104.6|0
1658986200000|2022-07-28 05:30:00|11112.5|11106.5|11114.3|11108.3|11116.1|11110.1|11112.5|11106.5|0
1658986500000|2022-07-28 05:35:00|11115.2|11109.2|11114.3|11108.3|11117.9|11111.9|11114.3|11108.3|0
1658986800000|2022-07-28 05:40:00|11116.1|11110.1|11117.9|11111.9|11117.9|11111.9|11114.3|11108.3|0
1658987100000|2022-07-28 05:45:00|11118|11112|11120.6|11114.6|11121.5|11115.5|11118|11112|0
1658987400000|2022-07-28 05:50:00|11121.5|11115.5|11123.3|11117.3|11123.3|11117.3|11119.7|11113.7|0
1658987700000|2022-07-28 05:55:00|11125.1|11119.1|11125.1|11119.1|11125.1|11119.1|11123.3|11117.3|0
1658988000000|2022-07-28 06:00:00|11118.8|11116.8|11119.8|11117.8|11127.8|11125.8|11118.8|11116.8|87
1658988300000|2022-07-28 06:05:00|11119.3|11117.3|11119.3|11117.3|11120.3|11118.3|11112.8|11110.8|54
1658988600000|2022-07-28 06:10:00|11119.8|11117.8|11113.8|11111.8|11119.8|11117.8|11111.8|11109.8|26
1658988900000|2022-07-28 06:15:00|11114.3|11112.3|11116.8|11114.8|11117.8|11115.8|11110.3|11108.3|30
1658989200000|2022-07-28 06:20:00|11117.3|11115.3|11111.3|11109.3|11117.3|11115.3|11108.8|11106.8|24
1658989500000|2022-07-28 06:25:00|11111.8|11109.8|11108.8|11106.8|11112.3|11110.3|11104.8|11102.8|16
1658989800000|2022-07-28 06:30:00|11109.3|11107.3|11108.3|11106.3|11113.3|11111.3|11107.3|11105.3|48
1658990100000|2022-07-28 06:35:00|11108.8|11106.8|11110.8|11108.8|11112.3|11110.3|11106.8|11104.8|14
1658990400000|2022-07-28 06:40:00|11111.8|11109.8|11102.8|11100.8|11112.3|11110.3|11101.8|11099.8|43
1658990700000|2022-07-28 06:45:00|11102.3|11100.3|11098.8|11096.8|11102.3|11100.3|11095.3|11093.3|23
1658991000000|2022-07-28 06:50:00|11098.3|11096.3|11097.8|11095.8|11099.8|11097.8|11092.3|11090.3|38
1658991300000|2022-07-28 06:55:00|11097.3|11095.3|11083.8|11081.8|11105.3|11103.3|11081.8|11079.8|168
1658991600000|2022-07-28 07:00:00|11081.8|11079.8|11069.8|11067.8|11095.8|11093.8|11068.8|11066.8|1085
1658991900000|2022-07-28 07:05:00|11071.3|11069.3|11064.3|11062.3|11079.3|11077.3|11058.3|11056.3|416
1658992200000|2022-07-28 07:10:00|11064.8|11062.8|11068.3|11066.3|11072.3|11070.3|11061.3|11059.3|340
1658992500000|2022-07-28 07:15:00|11067.8|11065.8|11057.3|11055.3|11067.8|11065.8|11047.8|11045.8|368
1658992800000|2022-07-28 07:20:00|11056.3|11054.3|11074.3|11072.3|11075.8|11073.8|11055.3|11053.3|314
1658993100000|2022-07-28 07:25:00|11074.8|11072.8|11086.3|11084.3|11088.3|11086.3|11072.3|11070.3|229
1658993400000|2022-07-28 07:30:00|11086.8|11084.8|11070.3|11068.3|11087.8|11085.8|11066.3|11064.3|259
1658993700000|2022-07-28 07:35:00|11070.8|11068.8|11061.8|11059.8|11074.8|11072.8|11061.3|11059.3|237
1658994000000|2022-07-28 07:40:00|11060|11058|11065.5|11063.5|11072|11070|11057.5|11055.5|409
1658994300000|2022-07-28 07:45:00|11066|11064|11061|11059|11074.5|11072.5|11060.5|11058.5|135
1658994600000|2022-07-28 07:50:00|11060.5|11058.5|11068|11066|11068|11066|11056.5|11054.5|192
1658994900000|2022-07-28 07:55:00|11067.5|11065.5|11066|11064|11069|11067|11060.5|11058.5|162
1658995200000|2022-07-28 08:00:00|11065.5|11063.5|11064|11062|11072|11070|11057|11055|250
1658995500000|2022-07-28 08:05:00|11063.5|11061.5|11047|11045|11065|11063|11038.5|11036.5|297
1658995800000|2022-07-28 08:10:00|11047.5|11045.5|11070.5|11068.5|11074|11072|11045|11043|313
1658996100000|2022-07-28 08:15:00|11070|11068|11075.5|11073.5|11080.5|11078.5|11066|11064|230
1658996400000|2022-07-28 08:20:00|11076|11074|11079|11077|11083|11081|11075|11073|129
1658996700000|2022-07-28 08:25:00|11079.5|11077.5|11069|11067|11080|11078|11066|11064|119
1658997000000|2022-07-28 08:30:00|11069.5|11067.5|11057.5|11055.5|11071|11069|11053|11051|213
1658997300000|2022-07-28 08:35:00|11057|11055|11072.5|11070.5|11073|11071|11057|11055|160
1658997600000|2022-07-28 08:40:00|11072|11070|11062|11060|11073.5|11071.5|11061|11059|163
1658997900000|2022-07-28 08:45:00|11062.5|11060.5|11062.5|11060.5|11072|11070|11061.5|11059.5|194
1658998200000|2022-07-28 08:50:00|11063|11061|11055.5|11053.5|11072|11070|11053.5|11051.5|371
1658998500000|2022-07-28 08:55:00|11056|11054|11061|11059|11062|11060|11053|11051|274
1658998800000|2022-07-28 09:00:00|11062|11060|11061.5|11059.5|11067|11065|11059.5|11057.5|156
1658999100000|2022-07-28 09:05:00|11061|11059|11057|11055|11065.5|11063.5|11056.5|11054.5|141
1658999400000|2022-07-28 09:10:00|11056.5|11054.5|11059|11057|11060.5|11058.5|11052.5|11050.5|245
1658999700000|2022-07-28 09:15:00|11058.5|11056.5|11068|11066|11072|11070|11056.5|11054.5|198
1659000000000|2022-07-28 09:20:00|11067.5|11065.5|11062.5|11060.5|11070.5|11068.5|11060.5|11058.5|153
1659000300000|2022-07-28 09:25:00|11062|11060|11055.5|11053.5|11062|11060|11051|11049|245
1659000600000|2022-07-28 09:30:00|11055|11053|11060|11058|11060|11058|11051.5|11049.5|210
1659000900000|2022-07-28 09:35:00|11060.5|11058.5|11065.5|11063.5|11069.5|11067.5|11059|11057|71
1659001200000|2022-07-28 09:40:00|11064.5|11062.5|11060.5|11058.5|11065|11063|11057.5|11055.5|459
1659001500000|2022-07-28 09:45:00|11060|11058|11074.5|11072.5|11075.5|11073.5|11060|11058|259
1659001800000|2022-07-28 09:50:00|11074|11072|11071|11069|11080.5|11078.5|11070|11068|161
1659002100000|2022-07-28 09:55:00|11071.5|11069.5|11081.5|11079.5|11082|11080|11070|11068|73
1659002400000|2022-07-28 10:00:00|11082|11080|11074.5|11072.5|11084.5|11082.5|11071.5|11069.5|264
1659002700000|2022-07-28 10:05:00|11075|11073|11073|11071|11076.5|11074.5|11065.5|11063.5|182
1659003000000|2022-07-28 10:10:00|11073.5|11071.5|11067|11065|11074|11072|11066.5|11064.5|89
1659003300000|2022-07-28 10:15:00|11066.5|11064.5|11069.5|11067.5|11071|11069|11066.5|11064.5|47
1659003600000|2022-07-28 10:20:00|11068.5|11066.5|11071|11069|11071.5|11069.5|11063.5|11061.5|94
1659003900000|2022-07-28 10:25:00|11070.5|11068.5|11077|11075|11077|11075|11067|11065|81
1659004200000|2022-07-28 10:30:00|11076.5|11074.5|11081.5|11079.5|11083.5|11081.5|11075.5|11073.5|82
1659004500000|2022-07-28 10:35:00|11082|11080|11084.5|11082.5|11085.5|11083.5|11079.5|11077.5|89
1659004800000|2022-07-28 10:40:00|11085|11083|11085|11083|11086.5|11084.5|11081.5|11079.5|71
1659005100000|2022-07-28 10:45:00|11085.5|11083.5|11088.5|11086.5|11090|11088|11084.5|11082.5|92
1659005400000|2022-07-28 10:50:00|11088|11086|11089|11087|11089.5|11087.5|11083.5|11081.5|145
1659005700000|2022-07-28 10:55:00|11088.5|11086.5|11084|11082|11092.5|11090.5|11082.5|11080.5|122
1659006000000|2022-07-28 11:00:00|11084.5|11082.5|11085|11083|11087|11085|11076|11074|216
1659006300000|2022-07-28 11:05:00|11084.5|11082.5|11085|11083|11087.5|11085.5|11082|11080|95
1659006600000|2022-07-28 11:10:00|11085.5|11083.5|11095.5|11093.5|11097|11095|11082.5|11080.5|189
1659006900000|2022-07-28 11:15:00|11094.5|11092.5|11094|11092|11097|11095|11091|11089|110
1659007200000|2022-07-28 11:20:00|11093.5|11091.5|11099|11097|11102.5|11100.5|11093|11091|107
1659007500000|2022-07-28 11:25:00|11098|11096|11093.5|11091.5|11101.5|11099.5|11093|11091|150
1659007800000|2022-07-28 11:30:00|11093|11091|11092.5|11090.5|11096.5|11094.5|11091.5|11089.5|113
1659008100000|2022-07-28 11:35:00|11093|11091|11095.5|11093.5|11096.5|11094.5|11091.5|11089.5|41
1659008400000|2022-07-28 11:40:00|11095.9|11093.9|11100.4|11098.4|11100.4|11098.4|11093.9|11091.9|63
1659008700000|2022-07-28 11:45:00|11099.9|11097.9|11098.9|11096.9|11101.9|11099.9|11098.9|11096.9|89
1659009000000|2022-07-28 11:50:00|11097.4|11095.4|11095.4|11093.4|11098.4|11096.4|11094.9|11092.9|124
1659009300000|2022-07-28 11:55:00|11094.9|11092.9|11090.4|11088.4|11095.9|11093.9|11089.9|11087.9|97
1659009600000|2022-07-28 12:00:00|11090.9|11088.9|11077.9|11075.9|11090.9|11088.9|11077.9|11075.9|175
1659009900000|2022-07-28 12:05:00|11078.4|11076.4|11087.4|11085.4|11088.9|11086.9|11075.9|11073.9|203
1659010200000|2022-07-28 12:10:00|11087.9|11085.9|11085.4|11083.4|11091.9|11089.9|11084.4|11082.4|134
1659010500000|2022-07-28 12:15:00|11085.9|11083.9|11091.4|11089.4|11092.4|11090.4|11085.9|11083.9|111
1659010800000|2022-07-28 12:20:00|11090.9|11088.9|11078.9|11076.9|11091.9|11089.9|11074.9|11072.9|753
1659011100000|2022-07-28 12:25:00|11079.4|11077.4|11082.9|11080.9|11085.9|11083.9|11079.4|11077.4|89
1659011400000|2022-07-28 12:30:00|11081.9|11079.9|11082.4|11080.4|11090.9|11088.9|11067.4|11065.4|423
1659011700000|2022-07-28 12:35:00|11082.9|11080.9|11074.4|11072.4|11085.4|11083.4|11071.4|11069.4|208
1659012000000|2022-07-28 12:40:00|11073.9|11071.9|11087.9|11085.9|11089.9|11087.9|11073.9|11071.9|122
1659012300000|2022-07-28 12:45:00|11087.4|11085.4|11090.4|11088.4|11097.4|11095.4|11086.9|11084.9|149
1659012600000|2022-07-28 12:50:00|11089.9|11087.9|11092.9|11090.9|11093.4|11091.4|11086.4|11084.4|155
1659012900000|2022-07-28 12:55:00|11093.4|11091.4|11080.9|11078.9|11093.4|11091.4|11078.9|11076.9|155
1659013200000|2022-07-28 13:00:00|11080.4|11078.4|11081.4|11079.4|11085.9|11083.9|11077.9|11075.9|132
1659013500000|2022-07-28 13:05:00|11081.9|11079.9|11077.9|11075.9|11085.4|11083.4|11076.9|11074.9|143
1659013800000|2022-07-28 13:10:00|11078.4|11076.4|11079.4|11077.4|11083.9|11081.9|11077.9|11075.9|143
1659014100000|2022-07-28 13:15:00|11078.9|11076.9|11088.4|11086.4|11089.9|11087.9|11077.9|11075.9|118
1659014400000|2022-07-28 13:20:00|11088.9|11086.9|11099.9|11097.9|11101.9|11099.9|11086.9|11084.9|198
1659014700000|2022-07-28 13:25:00|11099.4|11097.4|11090.9|11088.9|11099.9|11097.9|11089.9|11087.9|270
1659015000000|2022-07-28 13:30:00|11089.9|11087.9|11081.9|11079.9|11094.4|11092.4|11079.4|11077.4|449
1659015300000|2022-07-28 13:35:00|11082.4|11080.4|11091.4|11089.4|11092.9|11090.9|11078.4|11076.4|309
1659015600000|2022-07-28 13:40:00|11090.4|11088.4|11078.4|11076.4|11094.9|11092.9|11076.9|11074.9|342
1659015900000|2022-07-28 13:45:00|11078.9|11076.9|11079.9|11077.9|11085.4|11083.4|11071.9|11069.9|289
1659016200000|2022-07-28 13:50:00|11079.4|11077.4|11078.4|11076.4|11084.9|11082.9|11073.4|11071.4|258
1659016500000|2022-07-28 13:55:00|11077.9|11075.9|11088.9|11086.9|11090.4|11088.4|11076.4|11074.4|244
1659016800000|2022-07-28 14:00:00|11089.9|11087.9|11086.9|11084.9|11094.9|11092.9|11081.4|11079.4|497
1659017100000|2022-07-28 14:05:00|11086.4|11084.4|11075.9|11073.9|11089.4|11087.4|11066.9|11064.9|344
1659017400000|2022-07-28 14:10:00|11076.4|11074.4|11073|11071|11083|11081|11071|11069|223
1659017700000|2022-07-28 14:15:00|11072.5|11070.5|11073|11071|11077.5|11075.5|11069.5|11067.5|151
1659018000000|2022-07-28 14:20:00|11072.5|11070.5|11069.5|11067.5|11076|11074|11063.5|11061.5|248
1659018300000|2022-07-28 14:25:00|11070|11068|11081.5|11079.5|11085|11083|11066.5|11064.5|244
1659018600000|2022-07-28 14:30:00|11081|11079|11077.5|11075.5|11084.5|11082.5|11073.5|11071.5|268
1659018900000|2022-07-28 14:35:00|11078.5|11076.5|11084.5|11082.5|11091.5|11089.5|11078|11076|222
1659019200000|2022-07-28 14:40:00|11084|11082|11090.5|11088.5|11092.5|11090.5|11083.5|11081.5|135
1659019500000|2022-07-28 14:45:00|11091|11089|11094|11092|11101|11099|11090.5|11088.5|308
1659019800000|2022-07-28 14:50:00|11093.5|11091.5|11097.5|11095.5|11101|11099|11093.5|11091.5|243
1659020100000|2022-07-28 14:55:00|11097|11095|11097|11095|11102.5|11100.5|11095.5|11093.5|167
1659020400000|2022-07-28 15:00:00|11097.5|11095.5|11101.5|11099.5|11105|11103|11097|11095|256
1659020700000|2022-07-28 15:05:00|11102|11100|11104|11102|11105.5|11103.5|11099|11097|391
1659021000000|2022-07-28 15:10:00|11103.5|11101.5|11106.5|11104.5|11106.5|11104.5|11101.5|11099.5|296
1659021300000|2022-07-28 15:15:00|11107|11105|11110.5|11108.5|11113.5|11111.5|11105.5|11103.5|728
1659021600000|2022-07-28 15:20:00|11111.5|11109.5|11120.5|11118.5|11122.5|11120.5|11109.5|11107.5|723
1659021900000|2022-07-28 15:25:00|11119.5|11117.5|11128.5|11126.5|11129.5|11127.5|11118.5|11116.5|1399
1659022200000|2022-07-28 15:30:00|11129.5|11127.5|11129.5|11127.5|11131.5|11129.5|11120|11118|868
1659022500000|2022-07-28 15:35:00|11129|11127|11137.5|11135.5|11138.5|11136.5|11126.5|11124.5|277
1659022800000|2022-07-28 15:40:00|11138|11136|11138|11136|11139.5|11137.5|11130.5|11128.5|157
1659023100000|2022-07-28 15:45:00|11137.5|11135.5|11139|11137|11139|11137|11131|11129|112
1659023400000|2022-07-28 15:50:00|11139.5|11137.5|11141|11139|11146.5|11144.5|11138.5|11136.5|74
1659023700000|2022-07-28 15:55:00|11140.5|11138.5|11137|11135|11142|11140|11136.5|11134.5|407
1659024000000|2022-07-28 16:00:00|11136.5|11134.5|11143.5|11141.5|11144|11142|11136.5|11134.5|17
1659024300000|2022-07-28 16:05:00|11143|11141|11144|11142|11145.5|11143.5|11140.5|11138.5|29
1659024600000|2022-07-28 16:10:00|11143.5|11141.5|11150|11148|11153|11151|11143|11141|36
1659024900000|2022-07-28 16:15:00|11150.5|11148.5|11145|11143|11151.5|11149.5|11143|11141|44
1659025200000|2022-07-28 16:20:00|11144.5|11142.5|11155.5|11153.5|11156.5|11154.5|11144|11142|38
1659025500000|2022-07-28 16:25:00|11155|11153|11156.5|11154.5|11158.5|11156.5|11152|11150|20
1659025800000|2022-07-28 16:30:00|11157|11155|11151.5|11149.5|11157|11155|11148|11146|27
1659026100000|2022-07-28 16:35:00|11151|11149|11153|11151|11154.5|11152.5|11148|11146|29
1659026400000|2022-07-28 16:40:00|11152.5|11150.5|11156|11154|11156.5|11154.5|11150|11148|45
1659026700000|2022-07-28 16:45:00|11155.5|11153.5|11156.5|11154.5|11159|11157|11154.5|11152.5|19
1659027000000|2022-07-28 16:50:00|11156|11154|11161.5|11159.5|11161.5|11159.5|11154.5|11152.5|38
1659027300000|2022-07-28 16:55:00|11161|11159|11159|11157|11163|11161|11158.5|11156.5|61
1659027600000|2022-07-28 17:00:00|11159.5|11157.5|11153|11151|11159.5|11157.5|11150.5|11148.5|37
1659027900000|2022-07-28 17:05:00|11152.5|11150.5|11156.5|11154.5|11157|11155|11149.5|11147.5|32
1659028200000|2022-07-28 17:10:00|11156|11154|11160|11158|11161|11159|11154|11152|38
1659028500000|2022-07-28 17:15:00|11160.5|11158.5|11159|11157|11162|11160|11156|11154|17
1659028800000|2022-07-28 17:20:00|11159.5|11157.5|11167.5|11165.5|11171.5|11169.5|11159.5|11157.5|11
1659029100000|2022-07-28 17:25:00|11168|11166|11168|11166|11169|11167|11164|11162|13
1659029400000|2022-07-28 17:30:00|11166|11164|11172.5|11170.5|11173.5|11171.5|11166|11164|40
1659029700000|2022-07-28 17:35:00|11173|11171|11173.5|11171.5|11177|11175|11169.5|11167.5|37
1659030000000|2022-07-28 17:40:00|11174|11172|11176|11174|11180|11178|11173.5|11171.5|20
1659030300000|2022-07-28 17:45:00|11176.5|11174.5|11181|11179|11181.5|11179.5|11175|11173|11
1659030600000|2022-07-28 17:50:00|11180.5|11178.5|11179|11177|11181|11179|11175.5|11173.5|28
1659030900000|2022-07-28 17:55:00|11179.5|11177.5|11180.5|11178.5|11184.5|11182.5|11179.5|11177.5|39
1659031200000|2022-07-28 18:00:00|11180|11178|11176.5|11174.5|11180.5|11178.5|11176|11174|13
1659031500000|2022-07-28 18:05:00|11176|11174|11174|11172|11176.5|11174.5|11171|11169|9
1659031800000|2022-07-28 18:10:00|11173.5|11171.5|11173|11171|11176|11174|11170|11168|13
1659032100000|2022-07-28 18:15:00|11173.5|11171.5|11173|11171|11177|11175|11172.5|11170.5|9
1659032400000|2022-07-28 18:20:00|11172.5|11170.5|11172|11170|11173.5|11171.5|11170.5|11168.5|10
1659032700000|2022-07-28 18:25:00|11172.5|11170.5|11174.5|11172.5|11175|11173|11170|11168|9
1659033000000|2022-07-28 18:30:00|11175|11173|11175|11173|11176|11174|11172.5|11170.5|16
1659033300000|2022-07-28 18:35:00|11175.5|11173.5|11178|11176|11178.5|11176.5|11173|11171|14
1659033600000|2022-07-28 18:40:00|11178.5|11176.5|11180|11178|11181.5|11179.5|11177.5|11175.5|15
1659033900000|2022-07-28 18:45:00|11180.5|11178.5|11180|11178|11181.5|11179.5|11177.5|11175.5|23
1659034200000|2022-07-28 18:50:00|11180.5|11178.5|11180|11178|11181.5|11179.5|11176|11174|16
1659034500000|2022-07-28 18:55:00|11180.5|11178.5|11179.5|11177.5|11181|11179|11177|11175|15
1659034800000|2022-07-28 19:00:00|11180|11178|11181|11179|11183.5|11181.5|11178.5|11176.5|17
1659035100000|2022-07-28 19:05:00|11181.5|11179.5|11182.5|11180.5|11186|11184|11178|11176|17
1659035400000|2022-07-28 19:10:00|11183|11181|11187|11185|11187.5|11185.5|11180.5|11178.5|26
1659035700000|2022-07-28 19:15:00|11187.5|11185.5|11185.5|11183.5|11188|11186|11182.5|11180.5|17
1659036000000|2022-07-28 19:20:00|11186|11184|11187.5|11185.5|11188.5|11186.5|11186|11184|6
1659036300000|2022-07-28 19:25:00|11187|11185|11190|11188|11190.5|11188.5|11185|11183|8
1659036600000|2022-07-28 19:30:00|11190.5|11188.5|11187|11185|11190.5|11188.5|11187|11185|5
1659036900000|2022-07-28 19:35:00|11187.5|11185.5|11184|11182|11188.5|11186.5|11181.5|11179.5|17
1659037200000|2022-07-28 19:40:00|11183.5|11181.5|11179|11177|11183.5|11181.5|11177|11175|19
1659037500000|2022-07-28 19:45:00|11178.5|11176.5|11185|11183|11186|11184|11177|11175|24
1659037800000|2022-07-28 19:50:00|11187.5|11185.5|11179.5|11177.5|11187.5|11185.5|11177|11175|42
1659038100000|2022-07-28 19:55:00|11179|11177|11167.8|11161.8|11179|11177|11167|11161.8|75
1659038400000|2022-07-28 20:00:00|11169.6|11163.6|11182.5|11176.5|11189.3|11183.3|11168|11162|0
1659038700000|2022-07-28 20:05:00|11182.9|11176.9|11181.2|11175.2|11188|11182|11180.3|11174.3|0
1659039000000|2022-07-28 20:10:00|11180.9|11174.9|11178.7|11172.7|11182.7|11176.7|11177.6|11171.6|0
1659039300000|2022-07-28 20:15:00|11178.9|11172.9|11182.6|11176.6|11183.7|11177.7|11178.9|11172.9|0
1659039600000|2022-07-28 20:20:00|11182.5|11176.5|11180.5|11174.5|11183.7|11177.7|11180.5|11174.5|0
1659039900000|2022-07-28 20:25:00|11180.9|11174.9|11184.6|11178.6|11184.9|11178.9|11179.6|11173.6|0
1659040200000|2022-07-28 20:30:00|11184.4|11178.4|11202.4|11196.4|11204.9|11198.9|11175.4|11169.4|0
1659040500000|2022-07-28 20:35:00|11202.6|11196.6|11213.8|11207.8|11220.2|11214.2|11201.8|11195.8|0
1659040800000|2022-07-28 20:40:00|11213.4|11207.4|11215.6|11209.6|11217.7|11211.7|11212.5|11206.5|0
1659041100000|2022-07-28 20:45:00|11215.4|11209.4|11217.3|11211.3|11218.9|11212.9|11213.2|11207.2|0
1659041400000|2022-07-28 20:50:00|11217.1|11211.1|11214.9|11208.9|11217.3|11211.3|11214.5|11208.5|0
1659041700000|2022-07-28 20:55:00|11215.1|11209.1|11213.2|11207.2|11216.4|11210.4|11213.1|11207.1|0
1659042000000|2022-07-28 21:00:00|11213.3|11207.3|11215.3|11209.3|11215.6|11209.6|11213.2|11207.2|0
1659042300000|2022-07-28 21:05:00|11215.6|11209.6|11214.9|11208.9|11215.6|11209.6|11214|11208|0
1659042600000|2022-07-28 21:10:00|11216.2|11210.2|11214.9|11208.9|11217.1|11211.1|11214.9|11208.9|0
1659042900000|2022-07-28 21:15:00|11214.7|11208.7|11214.7|11208.7|11215.8|11209.8|11214.3|11208.3|0
1659043200000|2022-07-28 21:20:00|11214.9|11208.9|11213.6|11207.6|11215.2|11209.2|11213.6|11207.6|0
1659043500000|2022-07-28 21:25:00|11213.8|11207.8|11212.3|11206.3|11213.8|11207.8|11211.6|11205.6|0
1659043800000|2022-07-28 21:30:00|11211.6|11205.6|11208.3|11202.3|11214.3|11208.3|11208.1|11202.1|0
1659044100000|2022-07-28 21:35:00|11208.1|11202.1|11206.7|11200.7|11208.3|11202.3|11206.7|11200.7|0
1659044400000|2022-07-28 21:40:00|11206.5|11200.5|11208.1|11202.1|11208.3|11202.3|11206.5|11200.5|0
1659044700000|2022-07-28 21:45:00|11208.3|11202.3|11208.3|11202.3|11208.7|11202.7|11208.1|11202.1|0
1659045000000|2022-07-28 21:50:00|11208.5|11202.5|11213.5|11207.5|11213.5|11207.5|11208.1|11202.1|0
1659045300000|2022-07-28 21:55:00|11213.7|11207.7|11214.3|11208.3|11215|11209|11213.5|11207.5|0
1659045600000|2022-07-28 22:00:00|11214.1|11208.1|11202.6|11196.6|11214.1|11208.1|11200.1|11194.1|0
1659045900000|2022-07-28 22:05:00|11202.7|11196.7|11205.2|11199.2|11206.5|11200.5|11201.9|11195.9|0
1659046200000|2022-07-28 22:10:00|11205.8|11199.8|11207|11201|11207.3|11201.3|11203.4|11197.4|0
1659046500000|2022-07-28 22:15:00|11207.3|11201.3|11203.3|11197.3|11207.3|11201.3|11203.3|11197.3|0
1659046800000|2022-07-28 22:20:00|11203.7|11197.7|11201.6|11195.6|11203.7|11197.7|11200.7|11194.7|0
1659047100000|2022-07-28 22:25:00|11201.8|11195.8|11204.1|11198.1|11204.1|11198.1|11201.6|11195.6|0
1659047400000|2022-07-28 22:30:00|11203.9|11197.9|11202.2|11196.2|11204.5|11198.5|11202.2|11196.2|0
1659047700000|2022-07-28 22:35:00|11202.3|11196.3|11201.5|11195.5|11203.5|11197.5|11201.1|11195.1|0
1659048000000|2022-07-28 22:40:00|11201.7|11195.7|11202.8|11196.8|11202.8|11196.8|11201|11195|0
1659048300000|2022-07-28 22:45:00|11202.6|11196.6|11199.9|11193.9|11202.6|11196.6|11199.5|11193.5|0
1659048600000|2022-07-28 22:50:00|11199.8|11193.8|11197.6|11191.6|11199.8|11193.8|11196.6|11190.6|0
1659048900000|2022-07-28 22:55:00|11197.3|11191.3|11198.6|11192.6|11199.5|11193.5|11196|11190|0
1659049200000|2022-07-28 23:00:00|11198.9|11192.9|11197.3|11191.3|11199.3|11193.3|11196.9|11190.9|0
1659049500000|2022-07-28 23:05:00|11197.5|11191.5|11196.2|11190.2|11197.6|11191.6|11195.6|11189.6|0
1659049800000|2022-07-28 23:10:00|11196.6|11190.6|11196.2|11190.2|11196.9|11190.9|11196|11190|0
1659050100000|2022-07-28 23:15:00|11196.9|11190.9|11195.6|11189.6|11197.3|11191.3|11194.7|11188.7|0
1659050400000|2022-07-28 23:20:00|11196|11190|11196|11190|11197.8|11191.8|11194.5|11188.5|0
1659050700000|2022-07-28 23:25:00|11196.2|11190.2|11199.9|11193.9|11200.2|11194.2|11196.2|11190.2|0
1659051000000|2022-07-28 23:30:00|11199.8|11193.8|11199.3|11193.3|11199.9|11193.9|11199.1|11193.1|0
1659051300000|2022-07-28 23:35:00|11198.9|11192.9|11199.3|11193.3|11200.6|11194.6|11197.8|11191.8|0
1659051600000|2022-07-28 23:40:00|11199.1|11193.1|11199.5|11193.5|11199.9|11193.9|11198.6|11192.6|0
1659051900000|2022-07-28 23:45:00|11199.9|11193.9|11200.6|11194.6|11201|11195|11198.6|11192.6|0
1659052200000|2022-07-28 23:50:00|11201|11195|11201.2|11195.2|11202.2|11196.2|11199.5|11193.5|0
1659052500000|2022-07-28 23:55:00|11201.1|11195.1|11200.2|11194.2|11201.7|11195.7|11199.9|11193.9|0
1658966400000|2022-07-28 00:00:00|11114|11108|11112.1|11106.1|11116.8|11110.8|11111.8|11105.8|0
1658966700000|2022-07-28 00:05:00|11112.3|11106.3|11111|11105|11114.7|11108.7|11110.5|11104.5|0
1658967000000|2022-07-28 00:10:00|11111.2|11105.2|11110.1|11104.1|11111.8|11105.8|11109.5|11103.5|0
1658967300000|2022-07-28 00:15:00|11109.7|11103.7|11107.6|11101.6|11112.9|11106.9|11104|11098|0
1658967600000|2022-07-28 00:20:00|11107.5|11101.5|11104|11098|11107.6|11101.6|11104|11098|0
1658967900000|2022-07-28 00:25:00|11105.8|11099.8|11098.4|11092.4|11105.8|11099.8|11098.4|11092.4|0
1658968200000|2022-07-28 00:30:00|11098.5|11092.5|11100.3|11094.3|11100.3|11094.3|11098.4|11092.4|0
1658968500000|2022-07-28 00:35:00|11098.5|11092.5|11098.5|11092.5|11100.3|11094.3|11098.5|11092.5|0
1658968800000|2022-07-28 00:40:00|11100.3|11094.3|11098.5|11092.5|11100.3|11094.3|11096.7|11090.7|0
1658969100000|2022-07-28 00:45:00|11098.4|11092.4|11100.3|11094.3|11102.1|11096.1|11094.8|11088.8|0
1658969400000|2022-07-28 00:50:00|11102.1|11096.1|11107.4|11101.4|11107.4|11101.4|11102.1|11096.1|0
1658969700000|2022-07-28 00:55:00|11107.5|11101.5|11107.5|11101.5|11109.2|11103.2|11105.6|11099.6|0
1658970000000|2022-07-28 01:00:00|11109.2|11103.2|11103.9|11097.9|11109.3|11103.3|11102|11096|0
1658970300000|2022-07-28 01:05:00|11105.7|11099.7|11103.9|11097.9|11105.8|11099.8|11102.1|11096.1|0
1658970600000|2022-07-28 01:10:00|11104|11098|11100.3|11094.3|11104|11098|11100.3|11094.3|0
1658970900000|2022-07-28 01:15:00|11100.4|11094.4|11109.3|11103.3|11109.3|11103.3|11098.5|11092.5|0
1658971200000|2022-07-28 01:20:00|11107.5|11101.5|11107.4|11101.4|11107.5|11101.5|11105.6|11099.6|0
1658971500000|2022-07-28 01:25:00|11109.2|11103.2|11107.4|11101.4|11109.2|11103.2|11107.4|11101.4|0
1658971800000|2022-07-28 01:30:00|11109.2|11103.2|11112.9|11106.9|11112.9|11106.9|11107.5|11101.5|0
1658972100000|2022-07-28 01:35:00|11111.1|11105.1|11111.1|11105.1|11112.9|11106.9|11107.5|11101.5|0
1658972400000|2022-07-28 01:40:00|11110.2|11104.2|11105.7|11099.7|11111.1|11105.1|11105.6|11099.6|0
1658972700000|2022-07-28 01:45:00|11105.6|11099.6|11107.5|11101.5|11107.5|11101.5|11105.6|11099.6|0
1658973000000|2022-07-28 01:50:00|11109.3|11103.3|11109.3|11103.3|11109.3|11103.3|11107.5|11101.5|0
1658973300000|2022-07-28 01:55:00|11111.1|11105.1|11111.2|11105.2|11113|11107|11107.5|11101.5|0
1658973600000|2022-07-28 02:00:00|11111.1|11105.1|11114.7|11108.7|11114.7|11108.7|11111.1|11105.1|0
1658973900000|2022-07-28 02:05:00|11116.5|11110.5|11114.7|11108.7|11116.5|11110.5|11114.7|11108.7|0
1658974200000|2022-07-28 02:10:00|11116.5|11110.5|11118.3|11112.3|11118.3|11112.3|11114.7|11108.7|0
1658974500000|2022-07-28 02:15:00|11118.2|11112.2|11118.3|11112.3|11118.3|11112.3|11116.5|11110.5|0
1658974800000|2022-07-28 02:20:00|11117.4|11111.4|11116.4|11110.4|11118.3|11112.3|11116.4|11110.4|0
1658975100000|2022-07-28 02:25:00|11116.5|11110.5|11118.3|11112.3|11118.3|11112.3|11116.4|11110.4|0
1658975400000|2022-07-28 02:30:00|11118.2|11112.2|11121.9|11115.9|11121.9|11115.9|11116.4|11110.4|0
1658975700000|2022-07-28 02:35:00|11123.7|11117.7|11125.5|11119.5|11125.5|11119.5|11123.7|11117.7|0
1658976000000|2022-07-28 02:40:00|11125.6|11119.6|11127.3|11121.3|11127.3|11121.3|11123.7|11117.7|0
1658976300000|2022-07-28 02:45:00|11128.2|11122.2|11123.6|11117.6|11129|11123|11123.6|11117.6|0
1658976600000|2022-07-28 02:50:00|11121.8|11115.8|11123.5|11117.5|11123.6|11117.6|11121.7|11115.7|0
1658976900000|2022-07-28 02:55:00|11125.3|11119.3|11125.3|11119.3|11125.3|11119.3|11125.3|11119.3|0
1658977200000|2022-07-28 03:00:00|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|0
1658977500000|2022-07-28 03:05:00|11124.4|11118.4|11125.3|11119.3|11125.3|11119.3|11123.5|11117.5|0
1658978100000|2022-07-28 03:15:00|11123.5|11117.5|11121.7|11115.7|11123.5|11117.5|11121.7|11115.7|0
1658978400000|2022-07-28 03:20:00|11119.9|11113.9|11119.8|11113.8|11119.9|11113.9|11118.1|11112.1|0
1658978700000|2022-07-28 03:25:00|11121.6|11115.6|11119.8|11113.8|11121.6|11115.6|11118.8|11112.8|0
1658979000000|2022-07-28 03:30:00|11119.7|11113.7|11118|11112|11119.7|11113.7|11116.1|11110.1|0
1658979300000|2022-07-28 03:35:00|11116.2|11110.2|11116.2|11110.2|11116.2|11110.2|11114.4|11108.4|0
1658979600000|2022-07-28 03:40:00|11117.1|11111.1|11119.8|11113.8|11119.8|11113.8|11117.1|11111.1|0
1658979900000|2022-07-28 03:45:00|11118|11112|11116.1|11110.1|11118.9|11112.9|11116.1|11110.1|0
1658980200000|2022-07-28 03:50:00|11114.3|11108.3|11112.5|11106.5|11114.3|11108.3|11110.7|11104.7|0
1658980500000|2022-07-28 03:55:00|11113.4|11107.4|11112.5|11106.5|11114.3|11108.3|11112.5|11106.5|0
1658980800000|2022-07-28 04:00:00|11114.3|11108.3|11114.3|11108.3|11116.1|11110.1|11114.3|11108.3|0
1658981100000|2022-07-28 04:05:00|11115.2|11109.2|11116.1|11110.1|11116.1|11110.1|11114.3|11108.3|0
1658981400000|2022-07-28 04:10:00|11115.2|11109.2|11114.3|11108.3|11116.1|11110.1|11114.3|11108.3|0
1658981700000|2022-07-28 04:15:00|11112.5|11106.5|11112.5|11106.5|11114.3|11108.3|11112.5|11106.5|0
1658982300000|2022-07-28 04:25:00|11114.3|11108.3|11114.3|11108.3|11114.3|11108.3|11114.3|11108.3|0
1658982600000|2022-07-28 04:30:00|11110.7|11104.7|11108.9|11102.9|11112.5|11106.5|11107.1|11101.1|0
1658982900000|2022-07-28 04:35:00|11109.8|11103.8|11116.1|11110.1|11117.9|11111.9|11108.9|11102.9|0
1658983200000|2022-07-28 04:40:00|11117|11111|11119.7|11113.7|11119.7|11113.7|11117|11111|0
1658983500000|2022-07-28 04:45:00|11118.8|11112.8|11120.6|11114.6|11121.5|11115.5|11118.8|11112.8|0
1658983800000|2022-07-28 04:50:00|11121.5|11115.5|11119.7|11113.7|11121.5|11115.5|11119.7|11113.7|0
1658984100000|2022-07-28 04:55:00|11121.5|11115.5|11119.7|11113.7|11121.5|11115.5|11119.7|11113.7|0
1658984400000|2022-07-28 05:00:00|11121.4|11115.4|11119.7|11113.7|11121.4|11115.4|11119.6|11113.6|0
1658984700000|2022-07-28 05:05:00|11118.8|11112.8|11114.2|11108.2|11119.6|11113.6|11114.2|11108.2|0
1658985000000|2022-07-28 05:10:00|11115.1|11109.1|11113.3|11107.3|11116|11110|11113.3|11107.3|0
1658985300000|2022-07-28 05:15:00|11112.4|11106.4|11110.7|11104.7|11114.2|11108.2|11110.7|11104.7|0
1658985600000|2022-07-28 05:20:00|11110.6|11104.6|11110.7|11104.7|11110.7|11104.7|11110.6|11104.6|0
1658985900000|2022-07-28 05:25:00|11111.6|11105.6|11110.7|11104.7|11112.5|11106.5|11110.6|11104.6|0
1658986200000|2022-07-28 05:30:00|11112.5|11106.5|11114.3|11108.3|11116.1|11110.1|11112.5|11106.5|0
1658986500000|2022-07-28 05:35:00|11115.2|11109.2|11114.3|11108.3|11117.9|11111.9|11114.3|11108.3|0
1658986800000|2022-07-28 05:40:00|11116.1|11110.1|11117.9|11111.9|11117.9|11111.9|11114.3|11108.3|0
1658987100000|2022-07-28 05:45:00|11118|11112|11120.6|11114.6|11121.5|11115.5|11118|11112|0
1658987400000|2022-07-28 05:50:00|11121.5|11115.5|11123.3|11117.3|11123.3|11117.3|11119.7|11113.7|0
1658987700000|2022-07-28 05:55:00|11125.1|11119.1|11125.1|11119.1|11125.1|11119.1|11123.3|11117.3|0
1658988000000|2022-07-28 06:00:00|11118.8|11116.8|11119.8|11117.8|11127.8|11125.8|11118.8|11116.8|87
1658988300000|2022-07-28 06:05:00|11119.3|11117.3|11119.3|11117.3|11120.3|11118.3|11112.8|11110.8|54
1658988600000|2022-07-28 06:10:00|11119.8|11117.8|11113.8|11111.8|11119.8|11117.8|11111.8|11109.8|26
1658988900000|2022-07-28 06:15:00|11114.3|11112.3|11116.8|11114.8|11117.8|11115.8|11110.3|11108.3|30
1658989200000|2022-07-28 06:20:00|11117.3|11115.3|11111.3|11109.3|11117.3|11115.3|11108.8|11106.8|24
1658989500000|2022-07-28 06:25:00|11111.8|11109.8|11108.8|11106.8|11112.3|11110.3|11104.8|11102.8|16
1658989800000|2022-07-28 06:30:00|11109.3|11107.3|11108.3|11106.3|11113.3|11111.3|11107.3|11105.3|48
1658990100000|2022-07-28 06:35:00|11108.8|11106.8|11110.8|11108.8|11112.3|11110.3|11106.8|11104.8|14
1658990400000|2022-07-28 06:40:00|11111.8|11109.8|11102.8|11100.8|11112.3|11110.3|11101.8|11099.8|43
1658990700000|2022-07-28 06:45:00|11102.3|11100.3|11098.8|11096.8|11102.3|11100.3|11095.3|11093.3|23
1658991000000|2022-07-28 06:50:00|11098.3|11096.3|11097.8|11095.8|11099.8|11097.8|11092.3|11090.3|38
1658991300000|2022-07-28 06:55:00|11097.3|11095.3|11083.8|11081.8|11105.3|11103.3|11081.8|11079.8|168
1658991600000|2022-07-28 07:00:00|11081.8|11079.8|11069.8|11067.8|11095.8|11093.8|11068.8|11066.8|1085
1658991900000|2022-07-28 07:05:00|11071.3|11069.3|11064.3|11062.3|11079.3|11077.3|11058.3|11056.3|416
1658992200000|2022-07-28 07:10:00|11064.8|11062.8|11068.3|11066.3|11072.3|11070.3|11061.3|11059.3|340
1658992500000|2022-07-28 07:15:00|11067.8|11065.8|11057.3|11055.3|11067.8|11065.8|11047.8|11045.8|368
1658992800000|2022-07-28 07:20:00|11056.3|11054.3|11074.3|11072.3|11075.8|11073.8|11055.3|11053.3|314
1658993100000|2022-07-28 07:25:00|11074.8|11072.8|11086.3|11084.3|11088.3|11086.3|11072.3|11070.3|229
1658993400000|2022-07-28 07:30:00|11086.8|11084.8|11070.3|11068.3|11087.8|11085.8|11066.3|11064.3|259
1658993700000|2022-07-28 07:35:00|11070.8|11068.8|11061.8|11059.8|11074.8|11072.8|11061.3|11059.3|237
1658994000000|2022-07-28 07:40:00|11060|11058|11065.5|11063.5|11072|11070|11057.5|11055.5|409
1658994300000|2022-07-28 07:45:00|11066|11064|11061|11059|11074.5|11072.5|11060.5|11058.5|135
1658994600000|2022-07-28 07:50:00|11060.5|11058.5|11068|11066|11068|11066|11056.5|11054.5|192
1658994900000|2022-07-28 07:55:00|11067.5|11065.5|11066|11064|11069|11067|11060.5|11058.5|162
1658995200000|2022-07-28 08:00:00|11065.5|11063.5|11064|11062|11072|11070|11057|11055|250
1658995500000|2022-07-28 08:05:00|11063.5|11061.5|11047|11045|11065|11063|11038.5|11036.5|297
1658995800000|2022-07-28 08:10:00|11047.5|11045.5|11070.5|11068.5|11074|11072|11045|11043|313
1658996100000|2022-07-28 08:15:00|11070|11068|11075.5|11073.5|11080.5|11078.5|11066|11064|230
1658996400000|2022-07-28 08:20:00|11076|11074|11079|11077|11083|11081|11075|11073|129
1658996700000|2022-07-28 08:25:00|11079.5|11077.5|11069|11067|11080|11078|11066|11064|119
1658997000000|2022-07-28 08:30:00|11069.5|11067.5|11057.5|11055.5|11071|11069|11053|11051|213
1658997300000|2022-07-28 08:35:00|11057|11055|11072.5|11070.5|11073|11071|11057|11055|160
1658997600000|2022-07-28 08:40:00|11072|11070|11062|11060|11073.5|11071.5|11061|11059|163
1658997900000|2022-07-28 08:45:00|11062.5|11060.5|11062.5|11060.5|11072|11070|11061.5|11059.5|194
1658998200000|2022-07-28 08:50:00|11063|11061|11055.5|11053.5|11072|11070|11053.5|11051.5|371
1658998500000|2022-07-28 08:55:00|11056|11054|11061|11059|11062|11060|11053|11051|274
1658998800000|2022-07-28 09:00:00|11062|11060|11061.5|11059.5|11067|11065|11059.5|11057.5|156
1658999100000|2022-07-28 09:05:00|11061|11059|11057|11055|11065.5|11063.5|11056.5|11054.5|141
1658999400000|2022-07-28 09:10:00|11056.5|11054.5|11059|11057|11060.5|11058.5|11052.5|11050.5|245
1658999700000|2022-07-28 09:15:00|11058.5|11056.5|11068|11066|11072|11070|11056.5|11054.5|198
1659000000000|2022-07-28 09:20:00|11067.5|11065.5|11062.5|11060.5|11070.5|11068.5|11060.5|11058.5|153
1659000300000|2022-07-28 09:25:00|11062|11060|11055.5|11053.5|11062|11060|11051|11049|245
1659000600000|2022-07-28 09:30:00|11055|11053|11060|11058|11060|11058|11051.5|11049.5|210
1659000900000|2022-07-28 09:35:00|11060.5|11058.5|11065.5|11063.5|11069.5|11067.5|11059|11057|71
1659001200000|2022-07-28 09:40:00|11064.5|11062.5|11060.5|11058.5|11065|11063|11057.5|11055.5|459
1659001500000|2022-07-28 09:45:00|11060|11058|11074.5|11072.5|11075.5|11073.5|11060|11058|259
1659001800000|2022-07-28 09:50:00|11074|11072|11071|11069|11080.5|11078.5|11070|11068|161
1659002100000|2022-07-28 09:55:00|11071.5|11069.5|11081.5|11079.5|11082|11080|11070|11068|73
1659002400000|2022-07-28 10:00:00|11082|11080|11074.5|11072.5|11084.5|11082.5|11071.5|11069.5|264
1659002700000|2022-07-28 10:05:00|11075|11073|11073|11071|11076.5|11074.5|11065.5|11063.5|182
1659003000000|2022-07-28 10:10:00|11073.5|11071.5|11067|11065|11074|11072|11066.5|11064.5|89
1659003300000|2022-07-28 10:15:00|11066.5|11064.5|11069.5|11067.5|11071|11069|11066.5|11064.5|47
1659003600000|2022-07-28 10:20:00|11068.5|11066.5|11071|11069|11071.5|11069.5|11063.5|11061.5|94
1659003900000|2022-07-28 10:25:00|11070.5|11068.5|11077|11075|11077|11075|11067|11065|81
1659004200000|2022-07-28 10:30:00|11076.5|11074.5|11081.5|11079.5|11083.5|11081.5|11075.5|11073.5|82
1659004500000|2022-07-28 10:35:00|11082|11080|11084.5|11082.5|11085.5|11083.5|11079.5|11077.5|89
1659004800000|2022-07-28 10:40:00|11085|11083|11085|11083|11086.5|11084.5|11081.5|11079.5|71
1659005100000|2022-07-28 10:45:00|11085.5|11083.5|11088.5|11086.5|11090|11088|11084.5|11082.5|92
1659005400000|2022-07-28 10:50:00|11088|11086|11089|11087|11089.5|11087.5|11083.5|11081.5|145
1659005700000|2022-07-28 10:55:00|11088.5|11086.5|11084|11082|11092.5|11090.5|11082.5|11080.5|122
1659006000000|2022-07-28 11:00:00|11084.5|11082.5|11085|11083|11087|11085|11076|11074|216
1659006300000|2022-07-28 11:05:00|11084.5|11082.5|11085|11083|11087.5|11085.5|11082|11080|95
1659006600000|2022-07-28 11:10:00|11085.5|11083.5|11095.5|11093.5|11097|11095|11082.5|11080.5|189
1659006900000|2022-07-28 11:15:00|11094.5|11092.5|11094|11092|11097|11095|11091|11089|110
1659007200000|2022-07-28 11:20:00|11093.5|11091.5|11099|11097|11102.5|11100.5|11093|11091|107
1659007500000|2022-07-28 11:25:00|11098|11096|11093.5|11091.5|11101.5|11099.5|11093|11091|150
1659007800000|2022-07-28 11:30:00|11093|11091|11092.5|11090.5|11096.5|11094.5|11091.5|11089.5|113
1659008100000|2022-07-28 11:35:00|11093|11091|11095.5|11093.5|11096.5|11094.5|11091.5|11089.5|41
1659008400000|2022-07-28 11:40:00|11095.9|11093.9|11100.4|11098.4|11100.4|11098.4|11093.9|11091.9|63
1659008700000|2022-07-28 11:45:00|11099.9|11097.9|11098.9|11096.9|11101.9|11099.9|11098.9|11096.9|89
1659009000000|2022-07-28 11:50:00|11097.4|11095.4|11095.4|11093.4|11098.4|11096.4|11094.9|11092.9|124
1659009300000|2022-07-28 11:55:00|11094.9|11092.9|11090.4|11088.4|11095.9|11093.9|11089.9|11087.9|97
1659009600000|2022-07-28 12:00:00|11090.9|11088.9|11077.9|11075.9|11090.9|11088.9|11077.9|11075.9|175
1659009900000|2022-07-28 12:05:00|11078.4|11076.4|11087.4|11085.4|11088.9|11086.9|11075.9|11073.9|203
1659010200000|2022-07-28 12:10:00|11087.9|11085.9|11085.4|11083.4|11091.9|11089.9|11084.4|11082.4|134
1659010500000|2022-07-28 12:15:00|11085.9|11083.9|11091.4|11089.4|11092.4|11090.4|11085.9|11083.9|111
1659010800000|2022-07-28 12:20:00|11090.9|11088.9|11078.9|11076.9|11091.9|11089.9|11074.9|11072.9|753
1659011100000|2022-07-28 12:25:00|11079.4|11077.4|11082.9|11080.9|11085.9|11083.9|11079.4|11077.4|89
1659011400000|2022-07-28 12:30:00|11081.9|11079.9|11082.4|11080.4|11090.9|11088.9|11067.4|11065.4|423
1659011700000|2022-07-28 12:35:00|11082.9|11080.9|11074.4|11072.4|11085.4|11083.4|11071.4|11069.4|208
1659012000000|2022-07-28 12:40:00|11073.9|11071.9|11087.9|11085.9|11089.9|11087.9|11073.9|11071.9|122
1659012300000|2022-07-28 12:45:00|11087.4|11085.4|11090.4|11088.4|11097.4|11095.4|11086.9|11084.9|149
1659012600000|2022-07-28 12:50:00|11089.9|11087.9|11092.9|11090.9|11093.4|11091.4|11086.4|11084.4|155
1659012900000|2022-07-28 12:55:00|11093.4|11091.4|11080.9|11078.9|11093.4|11091.4|11078.9|11076.9|155
1659013200000|2022-07-28 13:00:00|11080.4|11078.4|11081.4|11079.4|11085.9|11083.9|11077.9|11075.9|132
1659013500000|2022-07-28 13:05:00|11081.9|11079.9|11077.9|11075.9|11085.4|11083.4|11076.9|11074.9|143
1659013800000|2022-07-28 13:10:00|11078.4|11076.4|11079.4|11077.4|11083.9|11081.9|11077.9|11075.9|143
1659014100000|2022-07-28 13:15:00|11078.9|11076.9|11088.4|11086.4|11089.9|11087.9|11077.9|11075.9|118
1659014400000|2022-07-28 13:20:00|11088.9|11086.9|11099.9|11097.9|11101.9|11099.9|11086.9|11084.9|198
1659014700000|2022-07-28 13:25:00|11099.4|11097.4|11090.9|11088.9|11099.9|11097.9|11089.9|11087.9|270
1659015000000|2022-07-28 13:30:00|11089.9|11087.9|11081.9|11079.9|11094.4|11092.4|11079.4|11077.4|449
1659015300000|2022-07-28 13:35:00|11082.4|11080.4|11091.4|11089.4|11092.9|11090.9|11078.4|11076.4|309
1659015600000|2022-07-28 13:40:00|11090.4|11088.4|11078.4|11076.4|11094.9|11092.9|11076.9|11074.9|342
1659015900000|2022-07-28 13:45:00|11078.9|11076.9|11079.9|11077.9|11085.4|11083.4|11071.9|11069.9|289
1659016200000|2022-07-28 13:50:00|11079.4|11077.4|11078.4|11076.4|11084.9|11082.9|11073.4|11071.4|258
1659016500000|2022-07-28 13:55:00|11077.9|11075.9|11088.9|11086.9|11090.4|11088.4|11076.4|11074.4|244
1659016800000|2022-07-28 14:00:00|11089.9|11087.9|11086.9|11084.9|11094.9|11092.9|11081.4|11079.4|497
1659017100000|2022-07-28 14:05:00|11086.4|11084.4|11075.9|11073.9|11089.4|11087.4|11066.9|11064.9|344
1659017400000|2022-07-28 14:10:00|11076.4|11074.4|11073|11071|11083|11081|11071|11069|223
1659017700000|2022-07-28 14:15:00|11072.5|11070.5|11073|11071|11077.5|11075.5|11069.5|11067.5|151
1659018000000|2022-07-28 14:20:00|11072.5|11070.5|11069.5|11067.5|11076|11074|11063.5|11061.5|248
1659018300000|2022-07-28 14:25:00|11070|11068|11081.5|11079.5|11085|11083|11066.5|11064.5|244
1659018600000|2022-07-28 14:30:00|11081|11079|11077.5|11075.5|11084.5|11082.5|11073.5|11071.5|268
1659018900000|2022-07-28 14:35:00|11078.5|11076.5|11084.5|11082.5|11091.5|11089.5|11078|11076|222
1659019200000|2022-07-28 14:40:00|11084|11082|11090.5|11088.5|11092.5|11090.5|11083.5|11081.5|135
1659019500000|2022-07-28 14:45:00|11091|11089|11094|11092|11101|11099|11090.5|11088.5|308
1659019800000|2022-07-28 14:50:00|11093.5|11091.5|11097.5|11095.5|11101|11099|11093.5|11091.5|243
1659020100000|2022-07-28 14:55:00|11097|11095|11097|11095|11102.5|11100.5|11095.5|11093.5|167
1659020400000|2022-07-28 15:00:00|11097.5|11095.5|11101.5|11099.5|11105|11103|11097|11095|256
1659020700000|2022-07-28 15:05:00|11102|11100|11104|11102|11105.5|11103.5|11099|11097|391
1659021000000|2022-07-28 15:10:00|11103.5|11101.5|11106.5|11104.5|11106.5|11104.5|11101.5|11099.5|296
1659021300000|2022-07-28 15:15:00|11107|11105|11110.5|11108.5|11113.5|11111.5|11105.5|11103.5|728
1659021600000|2022-07-28 15:20:00|11111.5|11109.5|11120.5|11118.5|11122.5|11120.5|11109.5|11107.5|723
1659021900000|2022-07-28 15:25:00|11119.5|11117.5|11128.5|11126.5|11129.5|11127.5|11118.5|11116.5|1399
1659022200000|2022-07-28 15:30:00|11129.5|11127.5|11129.5|11127.5|11131.5|11129.5|11120|11118|868
1659022500000|2022-07-28 15:35:00|11129|11127|11137.5|11135.5|11138.5|11136.5|11126.5|11124.5|277
1659022800000|2022-07-28 15:40:00|11138|11136|11138|11136|11139.5|11137.5|11130.5|11128.5|157
1659023100000|2022-07-28 15:45:00|11137.5|11135.5|11139|11137|11139|11137|11131|11129|112
1659023400000|2022-07-28 15:50:00|11139.5|11137.5|11141|11139|11146.5|11144.5|11138.5|11136.5|74
1659023700000|2022-07-28 15:55:00|11140.5|11138.5|11137|11135|11142|11140|11136.5|11134.5|407
1659024000000|2022-07-28 16:00:00|11136.5|11134.5|11143.5|11141.5|11144|11142|11136.5|11134.5|17
1659024300000|2022-07-28 16:05:00|11143|11141|11144|11142|11145.5|11143.5|11140.5|11138.5|29
1659024600000|2022-07-28 16:10:00|11143.5|11141.5|11150|11148|11153|11151|11143|11141|36
1659024900000|2022-07-28 16:15:00|11150.5|11148.5|11145|11143|11151.5|11149.5|11143|11141|44
1659025200000|2022-07-28 16:20:00|11144.5|11142.5|11155.5|11153.5|11156.5|11154.5|11144|11142|38
1659025500000|2022-07-28 16:25:00|11155|11153|11156.5|11154.5|11158.5|11156.5|11152|11150|20
1659025800000|2022-07-28 16:30:00|11157|11155|11151.5|11149.5|11157|11155|11148|11146|27
1659026100000|2022-07-28 16:35:00|11151|11149|11153|11151|11154.5|11152.5|11148|11146|29
1659026400000|2022-07-28 16:40:00|11152.5|11150.5|11156|11154|11156.5|11154.5|11150|11148|45
1659026700000|2022-07-28 16:45:00|11155.5|11153.5|11156.5|11154.5|11159|11157|11154.5|11152.5|19
1659027000000|2022-07-28 16:50:00|11156|11154|11161.5|11159.5|11161.5|11159.5|11154.5|11152.5|38
1659027300000|2022-07-28 16:55:00|11161|11159|11159|11157|11163|11161|11158.5|11156.5|61
1659027600000|2022-07-28 17:00:00|11159.5|11157.5|11153|11151|11159.5|11157.5|11150.5|11148.5|37
1659027900000|2022-07-28 17:05:00|11152.5|11150.5|11156.5|11154.5|11157|11155|11149.5|11147.5|32
1659028200000|2022-07-28 17:10:00|11156|11154|11160|11158|11161|11159|11154|11152|38
1659028500000|2022-07-28 17:15:00|11160.5|11158.5|11159|11157|11162|11160|11156|11154|17
1659028800000|2022-07-28 17:20:00|11159.5|11157.5|11167.5|11165.5|11171.5|11169.5|11159.5|11157.5|11
1659029100000|2022-07-28 17:25:00|11168|11166|11168|11166|11169|11167|11164|11162|13
1659029400000|2022-07-28 17:30:00|11166|11164|11172.5|11170.5|11173.5|11171.5|11166|11164|40
1659029700000|2022-07-28 17:35:00|11173|11171|11173.5|11171.5|11177|11175|11169.5|11167.5|37
1659030000000|2022-07-28 17:40:00|11174|11172|11176|11174|11180|11178|11173.5|11171.5|20
1659030300000|2022-07-28 17:45:00|11176.5|11174.5|11181|11179|11181.5|11179.5|11175|11173|11
1659030600000|2022-07-28 17:50:00|11180.5|11178.5|11179|11177|11181|11179|11175.5|11173.5|28
1659030900000|2022-07-28 17:55:00|11179.5|11177.5|11180.5|11178.5|11184.5|11182.5|11179.5|11177.5|39
1659031200000|2022-07-28 18:00:00|11180|11178|11176.5|11174.5|11180.5|11178.5|11176|11174|13
1659031500000|2022-07-28 18:05:00|11176|11174|11174|11172|11176.5|11174.5|11171|11169|9
1659031800000|2022-07-28 18:10:00|11173.5|11171.5|11173|11171|11176|11174|11170|11168|13
1659032100000|2022-07-28 18:15:00|11173.5|11171.5|11173|11171|11177|11175|11172.5|11170.5|9
1659032400000|2022-07-28 18:20:00|11172.5|11170.5|11172|11170|11173.5|11171.5|11170.5|11168.5|10
1659032700000|2022-07-28 18:25:00|11172.5|11170.5|11174.5|11172.5|11175|11173|11170|11168|9
1659033000000|2022-07-28 18:30:00|11175|11173|11175|11173|11176|11174|11172.5|11170.5|16
1659033300000|2022-07-28 18:35:00|11175.5|11173.5|11178|11176|11178.5|11176.5|11173|11171|14
1659033600000|2022-07-28 18:40:00|11178.5|11176.5|11180|11178|11181.5|11179.5|11177.5|11175.5|15
1659033900000|2022-07-28 18:45:00|11180.5|11178.5|11180|11178|11181.5|11179.5|11177.5|11175.5|23
1659034200000|2022-07-28 18:50:00|11180.5|11178.5|11180|11178|11181.5|11179.5|11176|11174|16
1659034500000|2022-07-28 18:55:00|11180.5|11178.5|11179.5|11177.5|11181|11179|11177|11175|15
1659034800000|2022-07-28 19:00:00|11180|11178|11181|11179|11183.5|11181.5|11178.5|11176.5|17
1659035100000|2022-07-28 19:05:00|11181.5|11179.5|11182.5|11180.5|11186|11184|11178|11176|17
1659035400000|2022-07-28 19:10:00|11183|11181|11187|11185|11187.5|11185.5|11180.5|11178.5|26
1659035700000|2022-07-28 19:15:00|11187.5|11185.5|11185.5|11183.5|11188|11186|11182.5|11180.5|17
1659036000000|2022-07-28 19:20:00|11186|11184|11187.5|11185.5|11188.5|11186.5|11186|11184|6
1659036300000|2022-07-28 19:25:00|11187|11185|11190|11188|11190.5|11188.5|11185|11183|8
1659036600000|2022-07-28 19:30:00|11190.5|11188.5|11187|11185|11190.5|11188.5|11187|11185|5
1659036900000|2022-07-28 19:35:00|11187.5|11185.5|11184|11182|11188.5|11186.5|11181.5|11179.5|17
1659037200000|2022-07-28 19:40:00|11183.5|11181.5|11179|11177|11183.5|11181.5|11177|11175|19
1659037500000|2022-07-28 19:45:00|11178.5|11176.5|11185|11183|11186|11184|11177|11175|24
1659037800000|2022-07-28 19:50:00|11187.5|11185.5|11179.5|11177.5|11187.5|11185.5|11177|11175|42
1659038100000|2022-07-28 19:55:00|11179|11177|11167.8|11161.8|11179|11177|11167|11161.8|75
1659038400000|2022-07-28 20:00:00|11169.6|11163.6|11182.5|11176.5|11189.3|11183.3|11168|11162|0
1659038700000|2022-07-28 20:05:00|11182.9|11176.9|11181.2|11175.2|11188|11182|11180.3|11174.3|0
1659039000000|2022-07-28 20:10:00|11180.9|11174.9|11178.7|11172.7|11182.7|11176.7|11177.6|11171.6|0
1659039300000|2022-07-28 20:15:00|11178.9|11172.9|11182.6|11176.6|11183.7|11177.7|11178.9|11172.9|0
1659039600000|2022-07-28 20:20:00|11182.5|11176.5|11180.5|11174.5|11183.7|11177.7|11180.5|11174.5|0
1659039900000|2022-07-28 20:25:00|11180.9|11174.9|11184.6|11178.6|11184.9|11178.9|11179.6|11173.6|0
1659040200000|2022-07-28 20:30:00|11184.4|11178.4|11202.4|11196.4|11204.9|11198.9|11175.4|11169.4|0
1659040500000|2022-07-28 20:35:00|11202.6|11196.6|11213.8|11207.8|11220.2|11214.2|11201.8|11195.8|0
1659040800000|2022-07-28 20:40:00|11213.4|11207.4|11215.6|11209.6|11217.7|11211.7|11212.5|11206.5|0
1659041100000|2022-07-28 20:45:00|11215.4|11209.4|11217.3|11211.3|11218.9|11212.9|11213.2|11207.2|0
1659041400000|2022-07-28 20:50:00|11217.1|11211.1|11214.9|11208.9|11217.3|11211.3|11214.5|11208.5|0
1659041700000|2022-07-28 20:55:00|11215.1|11209.1|11213.2|11207.2|11216.4|11210.4|11213.1|11207.1|0
1659042000000|2022-07-28 21:00:00|11213.3|11207.3|11215.3|11209.3|11215.6|11209.6|11213.2|11207.2|0
1659042300000|2022-07-28 21:05:00|11215.6|11209.6|11214.9|11208.9|11215.6|11209.6|11214|11208|0
1659042600000|2022-07-28 21:10:00|11216.2|11210.2|11214.9|11208.9|11217.1|11211.1|11214.9|11208.9|0
1659042900000|2022-07-28 21:15:00|11214.7|11208.7|11214.7|11208.7|11215.8|11209.8|11214.3|11208.3|0
1659043200000|2022-07-28 21:20:00|11214.9|11208.9|11213.6|11207.6|11215.2|11209.2|11213.6|11207.6|0
1659043500000|2022-07-28 21:25:00|11213.8|11207.8|11212.3|11206.3|11213.8|11207.8|11211.6|11205.6|0
1659043800000|2022-07-28 21:30:00|11211.6|11205.6|11208.3|11202.3|11214.3|11208.3|11208.1|11202.1|0
1659044100000|2022-07-28 21:35:00|11208.1|11202.1|11206.7|11200.7|11208.3|11202.3|11206.7|11200.7|0
1659044400000|2022-07-28 21:40:00|11206.5|11200.5|11208.1|11202.1|11208.3|11202.3|11206.5|11200.5|0
1659044700000|2022-07-28 21:45:00|11208.3|11202.3|11208.3|11202.3|11208.7|11202.7|11208.1|11202.1|0
1659045000000|2022-07-28 21:50:00|11208.5|11202.5|11213.5|11207.5|11213.5|11207.5|11208.1|11202.1|0
1659045300000|2022-07-28 21:55:00|11213.7|11207.7|11214.3|11208.3|11215|11209|11213.5|11207.5|0
1659045600000|2022-07-28 22:00:00|11214.1|11208.1|11202.6|11196.6|11214.1|11208.1|11200.1|11194.1|0
1659045900000|2022-07-28 22:05:00|11202.7|11196.7|11205.2|11199.2|11206.5|11200.5|11201.9|11195.9|0
1659046200000|2022-07-28 22:10:00|11205.8|11199.8|11207|11201|11207.3|11201.3|11203.4|11197.4|0
1659046500000|2022-07-28 22:15:00|11207.3|11201.3|11203.3|11197.3|11207.3|11201.3|11203.3|11197.3|0
1659046800000|2022-07-28 22:20:00|11203.7|11197.7|11201.6|11195.6|11203.7|11197.7|11200.7|11194.7|0
1659047100000|2022-07-28 22:25:00|11201.8|11195.8|11204.1|11198.1|11204.1|11198.1|11201.6|11195.6|0
1659047400000|2022-07-28 22:30:00|11203.9|11197.9|11202.2|11196.2|11204.5|11198.5|11202.2|11196.2|0
1659047700000|2022-07-28 22:35:00|11202.3|11196.3|11201.5|11195.5|11203.5|11197.5|11201.1|11195.1|0
1659048000000|2022-07-28 22:40:00|11201.7|11195.7|11202.8|11196.8|11202.8|11196.8|11201|11195|0
1659048300000|2022-07-28 22:45:00|11202.6|11196.6|11199.9|11193.9|11202.6|11196.6|11199.5|11193.5|0
1659048600000|2022-07-28 22:50:00|11199.8|11193.8|11197.6|11191.6|11199.8|11193.8|11196.6|11190.6|0
1659048900000|2022-07-28 22:55:00|11197.3|11191.3|11198.6|11192.6|11199.5|11193.5|11196|11190|0
1659049200000|2022-07-28 23:00:00|11198.9|11192.9|11197.3|11191.3|11199.3|11193.3|11196.9|11190.9|0
1659049500000|2022-07-28 23:05:00|11197.5|11191.5|11196.2|11190.2|11197.6|11191.6|11195.6|11189.6|0
1659049800000|2022-07-28 23:10:00|11196.6|11190.6|11196.2|11190.2|11196.9|11190.9|11196|11190|0
1659050100000|2022-07-28 23:15:00|11196.9|11190.9|11195.6|11189.6|11197.3|11191.3|11194.7|11188.7|0
1659050400000|2022-07-28 23:20:00|11196|11190|11196|11190|11197.8|11191.8|11194.5|11188.5|0
1659050700000|2022-07-28 23:25:00|11196.2|11190.2|11199.9|11193.9|11200.2|11194.2|11196.2|11190.2|0
1659051000000|2022-07-28 23:30:00|11199.8|11193.8|11199.3|11193.3|11199.9|11193.9|11199.1|11193.1|0
1659051300000|2022-07-28 23:35:00|11198.9|11192.9|11199.3|11193.3|11200.6|11194.6|11197.8|11191.8|0
1659051600000|2022-07-28 23:40:00|11199.1|11193.1|11199.5|11193.5|11199.9|11193.9|11198.6|11192.6|0
1659051900000|2022-07-28 23:45:00|11199.9|11193.9|11200.6|11194.6|11201|11195|11198.6|11192.6|0
1659052200000|2022-07-28 23:50:00|11201|11195|11201.2|11195.2|11202.2|11196.2|11199.5|11193.5|0
1659052500000|2022-07-28 23:55:00|11201.1|11195.1|11200.2|11194.2|11201.7|11195.7|11199.9|11193.9|0
1659052800000|2022-07-29 00:00:00|11199.5|11193.5|11188.5|11182.5|11199.5|11193.5|11187.7|11181.7|0
1659053100000|2022-07-29 00:05:00|11188.8|11182.8|11193.2|11187.2|11193.3|11187.3|11187.7|11181.7|0
1659053400000|2022-07-29 00:10:00|11193.3|11187.3|11191.4|11185.4|11195.2|11189.2|11191.4|11185.4|0
1659053700000|2022-07-29 00:15:00|11191.8|11185.8|11189.6|11183.6|11196.7|11190.7|11187.8|11181.8|0
1659054000000|2022-07-29 00:20:00|11190.5|11184.5|11189.6|11183.6|11191.4|11185.4|11186|11180|0
1659054300000|2022-07-29 00:25:00|11189.5|11183.5|11187.7|11181.7|11189.5|11183.5|11185.9|11179.9|0
1659054600000|2022-07-29 00:30:00|11187.8|11181.8|11189.5|11183.5|11191.3|11185.3|11185.9|11179.9|0
1659054900000|2022-07-29 00:35:00|11187.8|11181.8|11193.1|11187.1|11193.1|11187.1|11187.8|11181.8|0
1659055200000|2022-07-29 00:40:00|11191.3|11185.3|11187.7|11181.7|11193.1|11187.1|11185.9|11179.9|0
1659055500000|2022-07-29 00:45:00|11187.8|11181.8|11184|11178|11189.5|11183.5|11182.3|11176.3|0
1659055800000|2022-07-29 00:50:00|11184.1|11178.1|11185.8|11179.8|11187.7|11181.7|11184.1|11178.1|0
1659056100000|2022-07-29 00:55:00|11185.9|11179.9|11184.1|11178.1|11187.7|11181.7|11184.1|11178.1|0
1659056400000|2022-07-29 01:00:00|11182.3|11176.3|11182.3|11176.3|11182.3|11176.3|11180.5|11174.5|0
1659056700000|2022-07-29 01:05:00|11180.6|11174.6|11182.4|11176.4|11182.4|11176.4|11180.5|11174.5|0
1659057000000|2022-07-29 01:10:00|11182.3|11176.3|11184.2|11178.2|11184.2|11178.2|11182.3|11176.3|0
1659057300000|2022-07-29 01:15:00|11186|11180|11184.2|11178.2|11187.8|11181.8|11182.4|11176.4|0
1659057600000|2022-07-29 01:20:00|11182.4|11176.4|11184.2|11178.2|11187.8|11181.8|11182.4|11176.4|0
1659057900000|2022-07-29 01:25:00|11183.3|11177.3|11184.2|11178.2|11184.3|11178.3|11181.5|11175.5|0
1659058200000|2022-07-29 01:30:00|11182.5|11176.5|11184.3|11178.3|11184.3|11178.3|11178.9|11172.9|0
1659058500000|2022-07-29 01:35:00|11185.2|11179.2|11186|11180|11186.1|11180.1|11182.5|11176.5|0
1659058800000|2022-07-29 01:40:00|11185.1|11179.1|11186.1|11180.1|11187.9|11181.9|11184.2|11178.2|0
1659059100000|2022-07-29 01:45:00|11187|11181|11186.1|11180.1|11187.9|11181.9|11184.3|11178.3|0
1659059400000|2022-07-29 01:50:00|11187|11181|11187.8|11181.8|11187.8|11181.8|11186|11180|0
1659059700000|2022-07-29 01:55:00|11186.9|11180.9|11191.4|11185.4|11191.4|11185.4|11186|11180|0
1659060000000|2022-07-29 02:00:00|11190.5|11184.5|11191.4|11185.4|11193.2|11187.2|11189.6|11183.6|0
1659060300000|2022-07-29 02:05:00|11193.2|11187.2|11187.9|11181.9|11193.2|11187.2|11187.8|11181.8|0
1659060600000|2022-07-29 02:10:00|11189.7|11183.7|11186.1|11180.1|11189.7|11183.7|11186.1|11180.1|0
1659060900000|2022-07-29 02:15:00|11184.3|11178.3|11182.6|11176.6|11186.1|11180.1|11182.5|11176.5|0
1659061200000|2022-07-29 02:20:00|11184.3|11178.3|11184.3|11178.3|11184.4|11178.4|11182.5|11176.5|0
1659061500000|2022-07-29 02:25:00|11182.6|11176.6|11184.4|11178.4|11184.4|11178.4|11182.5|11176.5|0
1659061800000|2022-07-29 02:30:00|11182.6|11176.6|11184.4|11178.4|11186.2|11180.2|11182.6|11176.6|0
1659062100000|2022-07-29 02:35:00|11182.7|11176.7|11184.4|11178.4|11184.5|11178.5|11182.6|11176.6|0
1659062400000|2022-07-29 02:40:00|11184.5|11178.5|11188|11182|11188|11182|11184.4|11178.4|0
1659062700000|2022-07-29 02:45:00|11186.2|11180.2|11186.2|11180.2|11186.3|11180.3|11184.4|11178.4|0
1659063000000|2022-07-29 02:50:00|11185.3|11179.3|11180.8|11174.8|11185.3|11179.3|11180.8|11174.8|0
1659063300000|2022-07-29 02:55:00|11181.7|11175.7|11182.6|11176.6|11182.6|11176.6|11180.8|11174.8|0
1659063600000|2022-07-29 03:00:00|11181.7|11175.7|11182.6|11176.6|11184.4|11178.4|11180.8|11174.8|0
1659063900000|2022-07-29 03:05:00|11181.7|11175.7|11180.8|11174.8|11181.7|11175.7|11179|11173|0
1659064200000|2022-07-29 03:10:00|11179|11173|11179|11173|11180.8|11174.8|11178.1|11172.1|0
1659064500000|2022-07-29 03:15:00|11180.8|11174.8|11180.8|11174.8|11180.8|11174.8|11180.8|11174.8|0
1659064800000|2022-07-29 03:20:00|11179|11173|11177.3|11171.3|11180.8|11174.8|11177.3|11171.3|0
1659065100000|2022-07-29 03:25:00|11177.2|11171.2|11177.2|11171.2|11177.3|11171.3|11175.5|11169.5|0
1659065400000|2022-07-29 03:30:00|11177.3|11171.3|11173.6|11167.6|11177.3|11171.3|11173.6|11167.6|0
1659065700000|2022-07-29 03:35:00|11174.5|11168.5|11173.8|11167.8|11175.5|11169.5|11173.7|11167.7|0
1659066000000|2022-07-29 03:40:00|11172|11166|11170.1|11164.1|11173.8|11167.8|11170.1|11164.1|0
1659066300000|2022-07-29 03:45:00|11168.4|11162.4|11168.4|11162.4|11172|11166|11168.4|11162.4|0
1659066600000|2022-07-29 03:50:00|11170.2|11164.2|11170.2|11164.2|11170.2|11164.2|11168.4|11162.4|0
1659066900000|2022-07-29 03:55:00|11170.1|11164.1|11168.3|11162.3|11170.1|11164.1|11166.6|11160.6|0
1659067200000|2022-07-29 04:00:00|11166.6|11160.6|11168.4|11162.4|11168.4|11162.4|11166.6|11160.6|0
1659067500000|2022-07-29 04:05:00|11170.2|11164.2|11170.2|11164.2|11170.2|11164.2|11168.4|11162.4|0
1659068100000|2022-07-29 04:15:00|11168.4|11162.4|11170.2|11164.2|11170.2|11164.2|11168.4|11162.4|0
1659068400000|2022-07-29 04:20:00|11172|11166|11172.1|11166.1|11172.1|11166.1|11172|11166|0
1659068700000|2022-07-29 04:25:00|11172|11166|11170.3|11164.3|11172.1|11166.1|11170.3|11164.3|0
1659069000000|2022-07-29 04:30:00|11170.2|11164.2|11168.5|11162.5|11170.3|11164.3|11166.7|11160.7|0
1659069300000|2022-07-29 04:35:00|11170.3|11164.3|11170.3|11164.3|11170.3|11164.3|11168.5|11162.5|0
1659069600000|2022-07-29 04:40:00|11168.5|11162.5|11168.5|11162.5|11170.3|11164.3|11168.5|11162.5|0
1659069900000|2022-07-29 04:45:00|11169.4|11163.4|11168.5|11162.5|11169.4|11163.4|11168.5|11162.5|0
1659070200000|2022-07-29 04:50:00|11166.7|11160.7|11166.7|11160.7|11168.5|11162.5|11166.7|11160.7|0
1659070500000|2022-07-29 04:55:00|11167.6|11161.6|11168.7|11162.7|11168.7|11162.7|11165.1|11159.1|0
1659070800000|2022-07-29 05:00:00|11166.9|11160.9|11168.6|11162.6|11168.7|11162.7|11165.1|11159.1|0
1659071100000|2022-07-29 05:05:00|11168.7|11162.7|11165.1|11159.1|11168.7|11162.7|11165.1|11159.1|0
1659071400000|2022-07-29 05:10:00|11165.9|11159.9|11162.4|11156.4|11166.8|11160.8|11160.5|11154.5|0
1659071700000|2022-07-29 05:15:00|11160.6|11154.6|11164.3|11158.3|11166|11160|11160.6|11154.6|0
1659072000000|2022-07-29 05:20:00|11164.2|11158.2|11166.1|11160.1|11166.1|11160.1|11164.2|11158.2|0
1659072300000|2022-07-29 05:25:00|11167.9|11161.9|11171.5|11165.5|11171.5|11165.5|11167.9|11161.9|0
1659072600000|2022-07-29 05:30:00|11171.4|11165.4|11175.1|11169.1|11175.1|11169.1|11169.7|11163.7|0
1659072900000|2022-07-29 05:35:00|11174.2|11168.2|11176.7|11170.7|11178.4|11172.4|11173.3|11167.3|0
1659073200000|2022-07-29 05:40:00|11175.8|11169.8|11173.1|11167.1|11175.8|11169.8|11171.3|11165.3|0
1659073500000|2022-07-29 05:45:00|11172.2|11166.2|11174.8|11168.8|11178.5|11172.5|11169.5|11163.5|0
1659073800000|2022-07-29 05:50:00|11173|11167|11173|11167|11174.9|11168.9|11171.2|11165.2|0
1659074100000|2022-07-29 05:55:00|11173.1|11167.1|11173.1|11167.1|11174.8|11168.8|11171.2|11165.2|0
1659074400000|2022-07-29 06:00:00|11167|11165|11169.5|11167.5|11175|11173|11166.5|11164.5|33
1659074700000|2022-07-29 06:05:00|11170|11168|11166.5|11164.5|11173.5|11171.5|11164|11162|18
1659075000000|2022-07-29 06:10:00|11167|11165|11177|11175|11177|11175|11166.5|11164.5|39
1659075300000|2022-07-29 06:15:00|11176.5|11174.5|11175|11173|11177|11175|11173|11171|11
1659075600000|2022-07-29 06:20:00|11176|11174|11182|11180|11182|11180|11172|11170|38
1659075900000|2022-07-29 06:25:00|11182.5|11180.5|11189|11187|11191|11189|11182.5|11180.5|35
1659076200000|2022-07-29 06:30:00|11188.5|11186.5|11183|11181|11189.5|11187.5|11182|11180|33
1659076500000|2022-07-29 06:35:00|11183.5|11181.5|11182|11180|11186.5|11184.5|11181.5|11179.5|31
1659076800000|2022-07-29 06:40:00|11182.5|11180.5|11177.5|11175.5|11187.5|11185.5|11176.5|11174.5|14
1659077100000|2022-07-29 06:45:00|11178|11176|11179|11177|11182.5|11180.5|11174.5|11172.5|5
1659077400000|2022-07-29 06:50:00|11178.5|11176.5|11180|11178|11180|11178|11172.5|11170.5|30
1659077700000|2022-07-29 06:55:00|11180.5|11178.5|11207|11205|11211.5|11209.5|11177.5|11175.5|249
1659078000000|2022-07-29 07:00:00|11206|11204|11170|11168|11206|11204|11166|11164|1247
1659078300000|2022-07-29 07:05:00|11168|11166|11166|11164|11175|11173|11159.5|11157.5|668
1659078600000|2022-07-29 07:10:00|11166.5|11164.5|11162|11160|11172|11170|11161.5|11159.5|343
1659078900000|2022-07-29 07:15:00|11163|11161|11184|11182|11184.5|11182.5|11157.5|11155.5|353
1659079200000|2022-07-29 07:20:00|11183|11181|11195.5|11193.5|11201|11199|11179.5|11177.5|385
1659079500000|2022-07-29 07:25:00|11196|11194|11201|11199|11203.5|11201.5|11194.5|11192.5|395
1659079800000|2022-07-29 07:30:00|11200.5|11198.5|11173.5|11171.5|11201|11199|11169|11167|494
1659080100000|2022-07-29 07:35:00|11174|11172|11185.5|11183.5|11186.5|11184.5|11173.5|11171.5|343
1659080400000|2022-07-29 07:40:00|11185.2|11183.2|11189.2|11187.2|11191.7|11189.7|11182.2|11180.2|307
1659080700000|2022-07-29 07:45:00|11188.7|11186.7|11174.2|11172.2|11188.7|11186.7|11166.2|11164.2|350
1659081000000|2022-07-29 07:50:00|11173.7|11171.7|11169.2|11167.2|11176.2|11174.2|11169.2|11167.2|182
1659081300000|2022-07-29 07:55:00|11168.7|11166.7|11170.7|11168.7|11174.2|11172.2|11165.2|11163.2|158
1659081600000|2022-07-29 08:00:00|11170.2|11168.2|11173.7|11171.7|11178.7|11176.7|11170.2|11168.2|187
1659081900000|2022-07-29 08:05:00|11173.2|11171.2|11193.2|11191.2|11195.2|11193.2|11172.7|11170.7|157
1659082200000|2022-07-29 08:10:00|11193.7|11191.7|11199.7|11197.7|11203.2|11201.2|11192.7|11190.7|292
1659082500000|2022-07-29 08:15:00|11200.2|11198.2|11201.7|11199.7|11205.2|11203.2|11199.2|11197.2|214
1659082800000|2022-07-29 08:20:00|11202.2|11200.2|11204.2|11202.2|11207.2|11205.2|11201.2|11199.2|471
1659083100000|2022-07-29 08:25:00|11204.7|11202.7|11213.2|11211.2|11219.7|11217.7|11202.2|11200.2|567
1659083400000|2022-07-29 08:30:00|11212.7|11210.7|11204.2|11202.2|11213.2|11211.2|11202.2|11200.2|451
1659083700000|2022-07-29 08:35:00|11203.7|11201.7|11193.2|11191.2|11205.2|11203.2|11193.2|11191.2|179
1659084000000|2022-07-29 08:40:00|11193.7|11191.7|11184.2|11182.2|11196.7|11194.7|11178.2|11176.2|358
1659084300000|2022-07-29 08:45:00|11183.2|11181.2|11172.2|11170.2|11184.2|11182.2|11171.7|11169.7|182
1659084600000|2022-07-29 08:50:00|11172.7|11170.7|11187.7|11185.7|11192.7|11190.7|11170.2|11168.2|183
1659084900000|2022-07-29 08:55:00|11188.2|11186.2|11186.7|11184.7|11195.7|11193.7|11186.2|11184.2|111
1659085200000|2022-07-29 09:00:00|11187.2|11185.2|11184.7|11182.7|11187.7|11185.7|11175.2|11173.2|171
1659085500000|2022-07-29 09:05:00|11185.2|11183.2|11178.2|11176.2|11187.2|11185.2|11178.2|11176.2|235
1659085800000|2022-07-29 09:10:00|11178.7|11176.7|11185.7|11183.7|11186.2|11184.2|11177.2|11175.2|331
1659086100000|2022-07-29 09:15:00|11186.2|11184.2|11199.2|11197.2|11201.2|11199.2|11184.2|11182.2|218
1659086400000|2022-07-29 09:20:00|11198.7|11196.7|11199.2|11197.2|11201.2|11199.2|11195.2|11193.2|121
1659086700000|2022-07-29 09:25:00|11199.7|11197.7|11194.7|11192.7|11201.2|11199.2|11190.7|11188.7|132
1659087000000|2022-07-29 09:30:00|11194.2|11192.2|11203.2|11201.2|11205.7|11203.7|11194.2|11192.2|104
1659087300000|2022-07-29 09:35:00|11202.7|11200.7|11207.2|11205.2|11210.2|11208.2|11200.2|11198.2|135
1659087600000|2022-07-29 09:40:00|11207.7|11205.7|11203.2|11201.2|11208.2|11206.2|11201.2|11199.2|138
1659087900000|2022-07-29 09:45:00|11204.2|11202.2|11210.2|11208.2|11212.2|11210.2|11202.2|11200.2|137
1659088200000|2022-07-29 09:50:00|11210.7|11208.7|11207.7|11205.7|11214.7|11212.7|11205.7|11203.7|301
1659088500000|2022-07-29 09:55:00|11207.2|11205.2|11196.2|11194.2|11207.2|11205.2|11195.2|11193.2|327
1659088800000|2022-07-29 10:00:00|11197.2|11195.2|11192.2|11190.2|11200.7|11198.7|11184.7|11182.7|269
1659089100000|2022-07-29 10:05:00|11192.7|11190.7|11194.2|11192.2|11197.2|11195.2|11190.2|11188.2|133
1659089400000|2022-07-29 10:10:00|11193.7|11191.7|11191.2|11189.2|11193.7|11191.7|11187.2|11185.2|111
1659089700000|2022-07-29 10:15:00|11190.7|11188.7|11188.2|11186.2|11195.2|11193.2|11187.2|11185.2|108
1659090000000|2022-07-29 10:20:00|11187.7|11185.7|11189.7|11187.7|11192.7|11190.7|11187.2|11185.2|126
1659090300000|2022-07-29 10:25:00|11190.2|11188.2|11192.2|11190.2|11195.2|11193.2|11189.7|11187.7|98
1659090600000|2022-07-29 10:30:00|11191.7|11189.7|11200.2|11198.2|11201.2|11199.2|11191.2|11189.2|177
1659090900000|2022-07-29 10:35:00|11200.7|11198.7|11200.7|11198.7|11201.7|11199.7|11196.7|11194.7|135
1659091200000|2022-07-29 10:40:00|11201.2|11199.2|11197.7|11195.7|11201.2|11199.2|11197.2|11195.2|137
1659091500000|2022-07-29 10:45:00|11197.2|11195.2|11198.2|11196.2|11198.2|11196.2|11194.2|11192.2|125
1659091800000|2022-07-29 10:50:00|11197.2|11195.2|11197.2|11195.2|11200.7|11198.7|11193.2|11191.2|137
1659092100000|2022-07-29 10:55:00|11196.7|11194.7|11199.2|11197.2|11202.2|11200.2|11194.2|11192.2|158
1659092400000|2022-07-29 11:00:00|11198.2|11196.2|11193.7|11191.7|11200.2|11198.2|11193.2|11191.2|190
1659092700000|2022-07-29 11:05:00|11194.2|11192.2|11187.2|11185.2|11194.2|11192.2|11186.2|11184.2|213
1659093000000|2022-07-29 11:10:00|11187.7|11185.7|11183.2|11181.2|11189.2|11187.2|11182.2|11180.2|140
1659093300000|2022-07-29 11:15:00|11183.7|11181.7|11188.2|11186.2|11191.2|11189.2|11183.2|11181.2|95
1659093600000|2022-07-29 11:20:00|11188.7|11186.7|11186.2|11184.2|11190.2|11188.2|11178.2|11176.2|155
1659093900000|2022-07-29 11:25:00|11185.2|11183.2|11192.7|11190.7|11194.2|11192.2|11184.2|11182.2|167
1659094200000|2022-07-29 11:30:00|11193.2|11191.2|11198.2|11196.2|11199.2|11197.2|11192.7|11190.7|74
1659094500000|2022-07-29 11:35:00|11199.2|11197.2|11199.2|11197.2|11204.2|11202.2|11198.2|11196.2|105
1659094800000|2022-07-29 11:40:00|11200.2|11198.2|11197.7|11195.7|11202.2|11200.2|11195.2|11193.2|121
1659095100000|2022-07-29 11:45:00|11198.2|11196.2|11198.2|11196.2|11203.7|11201.7|11197.7|11195.7|133
1659095400000|2022-07-29 11:50:00|11197.7|11195.7|11194.2|11192.2|11200.2|11198.2|11193.2|11191.2|147
1659095700000|2022-07-29 11:55:00|11192.7|11190.7|11197.2|11195.2|11197.2|11195.2|11190.2|11188.2|214
1659096000000|2022-07-29 12:00:00|11197.7|11195.7|11202.2|11200.2|11205.2|11203.2|11196.7|11194.7|269
1659096300000|2022-07-29 12:05:00|11201.2|11199.2|11202.2|11200.2|11206.2|11204.2|11200.2|11198.2|196
1659096600000|2022-07-29 12:10:00|11203.2|11201.2|11202.7|11200.7|11206.2|11204.2|11197.2|11195.2|247
1659096900000|2022-07-29 12:15:00|11203.2|11201.2|11210.2|11208.2|11210.7|11208.7|11201.2|11199.2|180
1659097200000|2022-07-29 12:20:00|11209.7|11207.7|11211.2|11209.2|11212.2|11210.2|11205.2|11203.2|155
1659097500000|2022-07-29 12:25:00|11211.7|11209.7|11208.2|11206.2|11213.7|11211.7|11205.2|11203.2|197
1659097800000|2022-07-29 12:30:00|11209.2|11207.2|11199.7|11197.7|11209.2|11207.2|11195.7|11193.7|380
1659098100000|2022-07-29 12:35:00|11199.2|11197.2|11192.7|11190.7|11203.2|11201.2|11186.2|11184.2|768
1659098400000|2022-07-29 12:40:00|11192.2|11190.2|11184.7|11182.7|11194.2|11192.2|11183.2|11181.2|105
1659098700000|2022-07-29 12:45:00|11185.2|11183.2|11188.7|11186.7|11191.2|11189.2|11184.2|11182.2|130
1659099000000|2022-07-29 12:50:00|11189.2|11187.2|11194.2|11192.2|11195.2|11193.2|11186.2|11184.2|132
1659099300000|2022-07-29 12:55:00|11194.7|11192.7|11197.7|11195.7|11199.2|11197.2|11192.2|11190.2|102
1659099600000|2022-07-29 13:00:00|11198.2|11196.2|11191.2|11189.2|11200.2|11198.2|11190.2|11188.2|191
1659099900000|2022-07-29 13:05:00|11191.7|11189.7|11188.2|11186.2|11195.2|11193.2|11188.2|11186.2|156
1659100200000|2022-07-29 13:10:00|11188.7|11186.7|11194.2|11192.2|11194.2|11192.2|11187.2|11185.2|234
1659100500000|2022-07-29 13:15:00|11193.7|11191.7|11197.2|11195.2|11199.2|11197.2|11192.7|11190.7|108
1659100800000|2022-07-29 13:20:00|11196.7|11194.7|11206.2|11204.2|11206.2|11204.2|11192.2|11190.2|261
1659101100000|2022-07-29 13:25:00|11204.7|11202.7|11203.2|11201.2|11208.2|11206.2|11202.2|11200.2|151
1659101400000|2022-07-29 13:30:00|11204.2|11202.2|11190.2|11188.2|11205.2|11203.2|11187.7|11185.7|529
1659101700000|2022-07-29 13:35:00|11189.7|11187.7|11196.2|11194.2|11197.2|11195.2|11186.2|11184.2|226
1659102000000|2022-07-29 13:40:00|11195.7|11193.7|11205.7|11203.7|11208.7|11206.7|11195.2|11193.2|335
1659102300000|2022-07-29 13:45:00|11206.2|11204.2|11189.7|11187.7|11211.2|11209.2|11188.2|11186.2|526
1659102600000|2022-07-29 13:50:00|11189.2|11187.2|11192.2|11190.2|11196.2|11194.2|11188.2|11186.2|469
1659102900000|2022-07-29 13:55:00|11191.7|11189.7|11187.2|11185.2|11195.2|11193.2|11183.2|11181.2|392
1659103200000|2022-07-29 14:00:00|11187.7|11185.7|11190.7|11188.7|11192.2|11190.2|11180.7|11178.7|667
1659103500000|2022-07-29 14:05:00|11191.2|11189.2|11189.2|11187.2|11196.2|11194.2|11184.7|11182.7|331
1659103800000|2022-07-29 14:10:00|11188.1|11186.1|11181.1|11179.1|11189.1|11187.1|11180.1|11178.1|454
1659104100000|2022-07-29 14:15:00|11180.6|11178.6|11181.6|11179.6|11186.6|11184.6|11177.1|11175.1|408
1659104400000|2022-07-29 14:20:00|11181.1|11179.1|11186.6|11184.6|11194.1|11192.1|11179.6|11177.6|203
1659104700000|2022-07-29 14:25:00|11187.1|11185.1|11186.6|11184.6|11191.1|11189.1|11185.6|11183.6|347
1659105000000|2022-07-29 14:30:00|11188.1|11186.1|11174.1|11172.1|11188.6|11186.6|11174.1|11172.1|333
1659105300000|2022-07-29 14:35:00|11174.6|11172.6|11178.1|11176.1|11182.1|11180.1|11174.1|11172.1|316
1659105600000|2022-07-29 14:40:00|11177.6|11175.6|11181.6|11179.6|11185.1|11183.1|11176.6|11174.6|501
1659105900000|2022-07-29 14:45:00|11181.1|11179.1|11180.1|11178.1|11185.1|11183.1|11176.1|11174.1|264
1659106200000|2022-07-29 14:50:00|11179.6|11177.6|11178.1|11176.1|11180.1|11178.1|11172.1|11170.1|326
1659106500000|2022-07-29 14:55:00|11177.6|11175.6|11167.1|11165.1|11179.1|11177.1|11167.1|11165.1|410
1659106800000|2022-07-29 15:00:00|11167.6|11165.6|11158.1|11156.1|11169.1|11167.1|11157.1|11155.1|504
1659107100000|2022-07-29 15:05:00|11157.6|11155.6|11163.1|11161.1|11168.1|11166.1|11157.1|11155.1|464
1659107400000|2022-07-29 15:10:00|11162.6|11160.6|11164.1|11162.1|11169.1|11167.1|11160.6|11158.6|559
1659107700000|2022-07-29 15:15:00|11165.1|11163.1|11170.1|11168.1|11170.6|11168.6|11158.1|11156.1|1008
1659108000000|2022-07-29 15:20:00|11170.6|11168.6|11173.1|11171.1|11184.1|11182.1|11170.6|11168.6|958
1659108300000|2022-07-29 15:25:00|11173.6|11171.6|11153.1|11151.1|11175.1|11173.1|11148.1|11146.1|2944
1659108600000|2022-07-29 15:30:00|11152.6|11150.6|11160.1|11158.1|11161.1|11159.1|11148.1|11146.1|1822
1659108900000|2022-07-29 15:35:00|11160.6|11158.6|11165.6|11163.6|11165.6|11163.6|11159.1|11157.1|183
1659109200000|2022-07-29 15:40:00|11166.1|11164.1|11169.1|11167.1|11169.1|11167.1|11162.6|11160.6|141
1659109500000|2022-07-29 15:45:00|11169.6|11167.6|11164.1|11162.1|11170.6|11168.6|11162.6|11160.6|52
1659109800000|2022-07-29 15:50:00|11164.6|11162.6|11160.6|11158.6|11165.1|11163.1|11158.1|11156.1|69
1659110100000|2022-07-29 15:55:00|11160.1|11158.1|11152.1|11150.1|11161.6|11159.6|11151.6|11149.6|45
1659110400000|2022-07-29 16:00:00|11153.1|11151.1|11145.6|11143.6|11153.1|11151.1|11142.6|11140.6|215
1659110700000|2022-07-29 16:05:00|11145.1|11143.1|11134.6|11132.6|11145.6|11143.6|11133.6|11131.6|38
1659111000000|2022-07-29 16:10:00|11134.1|11132.1|11133.1|11131.1|11139.6|11137.6|11131.6|11129.6|53
1659111300000|2022-07-29 16:15:00|11133.6|11131.6|11135.6|11133.6|11142.1|11140.1|11132.6|11130.6|79
1659111600000|2022-07-29 16:20:00|11136.1|11134.1|11141.1|11139.1|11142.1|11140.1|11135.1|11133.1|60
1659111900000|2022-07-29 16:25:00|11140.6|11138.6|11134.1|11132.1|11140.6|11138.6|11133.6|11131.6|129
1659112200000|2022-07-29 16:30:00|11135.1|11133.1|11135.1|11133.1|11139.1|11137.1|11133.6|11131.6|48
1659112500000|2022-07-29 16:35:00|11135.6|11133.6|11137.6|11135.6|11139.6|11137.6|11128.6|11126.6|44
1659112800000|2022-07-29 16:40:00|11137.1|11135.1|11140.1|11138.1|11140.1|11138.1|11136.1|11134.1|22
1659113100000|2022-07-29 16:45:00|11139.6|11137.6|11142.6|11140.6|11145.1|11143.1|11139.1|11137.1|50
1659113400000|2022-07-29 16:50:00|11143.1|11141.1|11148.1|11146.1|11150.1|11148.1|11143.1|11141.1|64
1659113700000|2022-07-29 16:55:00|11147.6|11145.6|11144.6|11142.6|11149.1|11147.1|11143.6|11141.6|36
1659114000000|2022-07-29 17:00:00|11144.1|11142.1|11141.1|11139.1|11144.1|11142.1|11140.6|11138.6|29
1659114300000|2022-07-29 17:05:00|11141.6|11139.6|11143.6|11141.6|11145.1|11143.1|11140.6|11138.6|45
1659114600000|2022-07-29 17:10:00|11143.1|11141.1|11144.6|11142.6|11145.1|11143.1|11140.1|11138.1|48
1659114900000|2022-07-29 17:15:00|11144.1|11142.1|11142.1|11140.1|11144.6|11142.6|11141.1|11139.1|17
1659115200000|2022-07-29 17:20:00|11141.6|11139.6|11140.1|11138.1|11144.1|11142.1|11138.1|11136.1|51
1659115500000|2022-07-29 17:25:00|11139.6|11137.6|11132.1|11130.1|11140.1|11138.1|11131.1|11129.1|42
1659115800000|2022-07-29 17:30:00|11131.6|11129.6|11136.6|11134.6|11141.6|11139.6|11131.6|11129.6|29
1659116100000|2022-07-29 17:35:00|11137.1|11135.1|11136.1|11134.1|11137.1|11135.1|11133.6|11131.6|26
1659116400000|2022-07-29 17:40:00|11135.6|11133.6|11134.1|11132.1|11136.6|11134.6|11132.6|11130.6|26
1659116700000|2022-07-29 17:45:00|11134.6|11132.6|11135.1|11133.1|11137.1|11135.1|11132.6|11130.6|20
1659117000000|2022-07-29 17:50:00|11134.6|11132.6|11134.6|11132.6|11136.6|11134.6|11132.1|11130.1|15
1659117300000|2022-07-29 17:55:00|11135.1|11133.1|11131.6|11129.6|11137.1|11135.1|11131.1|11129.1|18
1659117600000|2022-07-29 18:00:00|11131.1|11129.1|11132.1|11130.1|11133.1|11131.1|11127.6|11125.6|59
1659117900000|2022-07-29 18:05:00|11131.6|11129.6|11136.6|11134.6|11138.1|11136.1|11131.6|11129.6|30
1659118200000|2022-07-29 18:10:00|11136.1|11134.1|11137.1|11135.1|11141.1|11139.1|11135.6|11133.6|24
1659118500000|2022-07-29 18:15:00|11136.1|11134.1|11136.6|11134.6|11138.6|11136.6|11133.6|11131.6|17
1659118800000|2022-07-29 18:20:00|11137.1|11135.1|11134.6|11132.6|11137.1|11135.1|11132.6|11130.6|12
1659119100000|2022-07-29 18:25:00|11134.1|11132.1|11136.6|11134.6|11138.6|11136.6|11133.1|11131.1|24
1659119400000|2022-07-29 18:30:00|11137.1|11135.1|11138.6|11136.6|11140.1|11138.1|11134.6|11132.6|22
1659119700000|2022-07-29 18:35:00|11139.1|11137.1|11140.1|11138.1|11144.1|11142.1|11138.6|11136.6|22
1659120000000|2022-07-29 18:40:00|11139.6|11137.6|11138.1|11136.1|11141.1|11139.1|11136.6|11134.6|29
1659120300000|2022-07-29 18:45:00|11139.6|11137.6|11140.1|11138.1|11142.6|11140.6|11136.6|11134.6|26
1659120600000|2022-07-29 18:50:00|11138.6|11136.6|11141.1|11139.1|11141.1|11139.1|11137.6|11135.6|12
1659120900000|2022-07-29 18:55:00|11141.6|11139.6|11143.1|11141.1|11145.1|11143.1|11141.6|11139.6|58
1659121200000|2022-07-29 19:00:00|11143.6|11141.6|11145.1|11143.1|11146.6|11144.6|11142.1|11140.1|28
1659121500000|2022-07-29 19:05:00|11144.6|11142.6|11140.6|11138.6|11145.1|11143.1|11140.1|11138.1|32
1659121800000|2022-07-29 19:10:00|11141.1|11139.1|11142.1|11140.1|11143.6|11141.6|11134.6|11132.6|61
1659122100000|2022-07-29 19:15:00|11141.6|11139.6|11140.1|11138.1|11143.1|11141.1|11135.6|11133.6|19
1659122400000|2022-07-29 19:20:00|11140.6|11138.6|11141.6|11139.6|11143.1|11141.1|11138.1|11136.1|18
1659122700000|2022-07-29 19:25:00|11142.1|11140.1|11148.6|11146.6|11148.6|11146.6|11142.1|11140.1|19
1659123000000|2022-07-29 19:30:00|11148.1|11146.1|11154.6|11152.6|11155.1|11153.1|11145.6|11143.6|16
1659123300000|2022-07-29 19:35:00|11155.1|11153.1|11163.6|11161.6|11166.6|11164.6|11154.6|11152.6|32
1659123600000|2022-07-29 19:40:00|11163.1|11161.1|11166.6|11164.6|11166.6|11164.6|11159.6|11157.6|48
1659123900000|2022-07-29 19:45:00|11164.6|11162.6|11172.1|11170.1|11176.1|11174.1|11163.6|11161.6|64
1659124200000|2022-07-29 19:50:00|11172.6|11170.6|11172.1|11170.1|11179.6|11177.6|11167.6|11165.6|100
1659124500000|2022-07-29 19:55:00|11171.6|11169.6|11194.3|11188.3|11194.3|11188.6|11168.6|11166.6|155
1659124800000|2022-07-29 20:00:00|11192.9|11186.9|11190.7|11184.7|11195.4|11189.4|11190.7|11184.7|737
1659125100000|2022-07-29 20:05:00|11191.4|11185.4|11188.2|11182.2|11192.2|11186.2|11188.2|11182.2|0
1659125400000|2022-07-29 20:10:00|11187.8|11181.8|11189.1|11183.1|11190.4|11184.4|11187.8|11181.8|0
1659125700000|2022-07-29 20:15:00|11189.3|11183.3|11190|11184|11190.7|11184.7|11189.3|11183.3|0
1659126000000|2022-07-29 20:20:00|11190.2|11184.2|11190.4|11184.4|11190.7|11184.7|11190|11184|0
1659126300000|2022-07-29 20:25:00|11190.3|11184.3|11189.6|11183.6|11190.4|11184.4|11189.6|11183.6|0
1659126600000|2022-07-29 20:30:00|11190|11184|11190|11184|11190.4|11184.4|11189.6|11183.6|0
1659126900000|2022-07-29 20:35:00|11189.6|11183.6|11189.6|11183.6|11190|11184|11189.6|11183.6|0
1659127200000|2022-07-29 20:40:00|11190|11184|11190.4|11184.4|11190.7|11184.7|11190|11184|0
1659127500000|2022-07-29 20:45:00|11190.5|11184.5|11190.4|11184.4|11190.7|11184.7|11190.4|11184.4|0
1659127800000|2022-07-29 20:50:00|11190.7|11184.7|11190.4|11184.4|11191.1|11185.1|11190.4|11184.4|0
1659128100000|2022-07-29 20:55:00|11190.5|11184.5|11190.4|11184.4|11190.7|11184.7|11190.2|11184.2|0
1659304800000|2022-07-31 22:00:00|11184|11178|11179.8|11173.8|11184|11178|11177.3|11171.3|0
1659305100000|2022-07-31 22:05:00|11179.3|11173.3|11177.3|11171.3|11180|11174|11176.2|11170.2|0
1659305400000|2022-07-31 22:10:00|11177.5|11171.5|11174.9|11168.9|11178.4|11172.4|11174.4|11168.4|0
1659305700000|2022-07-31 22:15:00|11175.1|11169.1|11171.5|11165.5|11176.6|11170.6|11170.1|11164.1|0
1659306000000|2022-07-31 22:20:00|11171.1|11165.1|11167|11161|11172.9|11166.9|11166.6|11160.6|0
1659306300000|2022-07-31 22:25:00|11166.8|11160.8|11168.8|11162.8|11169.3|11163.3|11166.8|11160.8|0
1659306600000|2022-07-31 22:30:00|11168.4|11162.4|11170.2|11164.2|11171.3|11165.3|11166.6|11160.6|0
1659306900000|2022-07-31 22:35:00|11169.8|11163.8|11168.2|11162.2|11170.2|11164.2|11166.8|11160.8|0
1659307200000|2022-07-31 22:40:00|11168.6|11162.6|11166.8|11160.8|11169.8|11163.8|11166.8|11160.8|0
1659307500000|2022-07-31 22:45:00|11166.7|11160.7|11163.9|11157.9|11166.7|11160.7|11162.8|11156.8|0
1659307800000|2022-07-31 22:50:00|11164.2|11158.2|11165.3|11159.3|11165.3|11159.3|11164.2|11158.2|0
1659308100000|2022-07-31 22:55:00|11164.9|11158.9|11166|11160|11166|11160|11163.1|11157.1|0
1659308400000|2022-07-31 23:00:00|11165.7|11159.7|11166.4|11160.4|11166.6|11160.6|11163.5|11157.5|0
1659308700000|2022-07-31 23:05:00|11166|11160|11168.2|11162.2|11168.2|11162.2|11164.6|11158.6|0
1659309000000|2022-07-31 23:10:00|11168.4|11162.4|11168.9|11162.9|11170.5|11164.5|11168.2|11162.2|0
1659309300000|2022-07-31 23:15:00|11169.5|11163.5|11170.2|11164.2|11172|11166|11168.9|11162.9|0
1659309600000|2022-07-31 23:20:00|11169.8|11163.8|11169.8|11163.8|11170.2|11164.2|11168.9|11162.9|0
1659309900000|2022-07-31 23:25:00|11169.5|11163.5|11171.5|11165.5|11171.5|11165.5|11167.1|11161.1|0
1659310200000|2022-07-31 23:30:00|11171.6|11165.6|11172.4|11166.4|11172.7|11166.7|11170.9|11164.9|0
1659310500000|2022-07-31 23:35:00|11172.5|11166.5|11171.5|11165.5|11173.4|11167.4|11170.9|11164.9|0
1659310800000|2022-07-31 23:40:00|11171.4|11165.4|11171.6|11165.6|11175.8|11169.8|11171.3|11165.3|0
1659311100000|2022-07-31 23:45:00|11171.5|11165.5|11169.6|11163.6|11171.6|11165.6|11166.8|11160.8|0
1659311400000|2022-07-31 23:50:00|11169.7|11163.7|11170.4|11164.4|11171.3|11165.3|11168.2|11162.2|0
1659311700000|2022-07-31 23:55:00|11170|11164|11168.9|11162.9|11171.8|11165.8|11168.6|11162.6|0
1659312000000|2022-08-01 00:00:00|11168.2|11162.2|11166|11160|11169.6|11163.6|11165.3|11159.3|0
1659312300000|2022-08-01 00:05:00|11166.4|11160.4|11162.2|11156.2|11168|11162|11162.2|11156.2|0
1659312600000|2022-08-01 00:10:00|11161.8|11155.8|11162.5|11156.5|11164|11158|11161.1|11155.1|0
1659312900000|2022-08-01 00:15:00|11162.4|11156.4|11163.2|11157.2|11166.8|11160.8|11161.4|11155.4|0
1659313200000|2022-08-01 00:20:00|11161.5|11155.5|11163.2|11157.2|11166.8|11160.8|11159.7|11153.7|0
1659313500000|2022-08-01 00:25:00|11163.3|11157.3|11165|11159|11166.8|11160.8|11161.5|11155.5|0
1659313800000|2022-08-01 00:30:00|11165.1|11159.1|11161.4|11155.4|11165.1|11159.1|11161.4|11155.4|0
1659314100000|2022-08-01 00:35:00|11160.6|11154.6|11159.7|11153.7|11161.5|11155.5|11158.8|11152.8|0
1659314400000|2022-08-01 00:40:00|11159.6|11153.6|11157.9|11151.9|11161.5|11155.5|11157.9|11151.9|0
1659314700000|2022-08-01 00:45:00|11158|11152|11163.2|11157.2|11163.2|11157.2|11158|11152|0
1659315300000|2022-08-01 00:55:00|11161.4|11155.4|11159.7|11153.7|11163.2|11157.2|11159.6|11153.6|0
1659315600000|2022-08-01 01:00:00|11161.5|11155.5|11156.1|11150.1|11161.5|11155.5|11156.1|11150.1|0
1659315900000|2022-08-01 01:05:00|11154.3|11148.3|11156.1|11150.1|11156.2|11150.2|11154.3|11148.3|0
1659316200000|2022-08-01 01:10:00|11157.9|11151.9|11158|11152|11158.8|11152.8|11157.9|11151.9|0
1659316500000|2022-08-01 01:15:00|11157.9|11151.9|11161.5|11155.5|11161.5|11155.5|11156.2|11150.2|0
1659316800000|2022-08-01 01:20:00|11163.3|11157.3|11159.7|11153.7|11163.3|11157.3|11159.7|11153.7|0
1659317100000|2022-08-01 01:25:00|11159.8|11153.8|11159.8|11153.8|11159.8|11153.8|11158|11152|0
1659317400000|2022-08-01 01:30:00|11159.7|11153.7|11161.6|11155.6|11161.6|11155.6|11156.2|11150.2|0
1659317700000|2022-08-01 01:35:00|11161.5|11155.5|11161.6|11155.6|11163.4|11157.4|11159.8|11153.8|0
1659318000000|2022-08-01 01:40:00|11159.8|11153.8|11158|11152|11159.8|11153.8|11158|11152|0
1659318300000|2022-08-01 01:45:00|11159.8|11153.8|11156.2|11150.2|11159.8|11153.8|11156.1|11150.1|0
1659318600000|2022-08-01 01:50:00|11156.1|11150.1|11159.8|11153.8|11161.5|11155.5|11156.1|11150.1|0
1659318900000|2022-08-01 01:55:00|11159.7|11153.7|11165|11159|11165|11159|11159.7|11153.7|0
1659319200000|2022-08-01 02:00:00|11163.3|11157.3|11161.5|11155.5|11165|11159|11161.5|11155.5|0
1659319500000|2022-08-01 02:05:00|11163.2|11157.2|11159.7|11153.7|11163.2|11157.2|11159.7|11153.7|0
1659319800000|2022-08-01 02:10:00|11157.9|11151.9|11159.7|11153.7|11159.7|11153.7|11157.9|11151.9|0
1659320100000|2022-08-01 02:15:00|11157.9|11151.9|11157.9|11151.9|11159.7|11153.7|11157.9|11151.9|0
1659320400000|2022-08-01 02:20:00|11158|11152|11158|11152|11158|11152|11156.2|11150.2|0
1659320700000|2022-08-01 02:25:00|11159.8|11153.8|11159.8|11153.8|11159.8|11153.8|11159.7|11153.7|0
1659321000000|2022-08-01 02:30:00|11161.6|11155.6|11158.1|11152.1|11161.6|11155.6|11158|11152|0
1659321300000|2022-08-01 02:35:00|11158|11152|11156.3|11150.3|11158.1|11152.1|11156.2|11150.2|0
1659321600000|2022-08-01 02:40:00|11156.2|11150.2|11156.3|11150.3|11156.3|11150.3|11156.2|11150.2|0
1659321900000|2022-08-01 02:45:00|11158|11152|11158|11152|11159.8|11153.8|11158|11152|0
1659322200000|2022-08-01 02:50:00|11158.1|11152.1|11159.8|11153.8|11159.8|11153.8|11158|11152|0
1659322500000|2022-08-01 02:55:00|11159.9|11153.9|11156.3|11150.3|11159.9|11153.9|11156.3|11150.3|0
1659322800000|2022-08-01 03:00:00|11154.6|11148.6|11152.8|11146.8|11154.6|11148.6|11152.8|11146.8|0
1659323100000|2022-08-01 03:05:00|11152.7|11146.7|11149.3|11143.3|11152.7|11146.7|11149.2|11143.2|0
1659323400000|2022-08-01 03:10:00|11149.2|11143.2|11149.2|11143.2|11149.3|11143.3|11149.2|11143.2|0
1659323700000|2022-08-01 03:15:00|11151|11145|11143.7|11137.7|11151|11145|11143.7|11137.7|0
1659324000000|2022-08-01 03:20:00|11143.6|11137.6|11138.4|11132.4|11143.7|11137.7|11138.4|11132.4|0
1659324300000|2022-08-01 03:25:00|11138.3|11132.3|11136.6|11130.6|11138.4|11132.4|11136.5|11130.5|0
1659324600000|2022-08-01 03:30:00|11134.8|11128.8|11133.1|11127.1|11134.9|11128.9|11133.1|11127.1|0
1659324900000|2022-08-01 03:35:00|11134.9|11128.9|11134.9|11128.9|11134.9|11128.9|11134.9|11128.9|0
1659325200000|2022-08-01 03:40:00|11133.1|11127.1|11133.1|11127.1|11133.1|11127.1|11133.1|11127.1|0
1659325500000|2022-08-01 03:45:00|11131.3|11125.3|11129.3|11123.3|11131.3|11125.3|11129.3|11123.3|0
1659325800000|2022-08-01 03:50:00|11129.4|11123.4|11131.1|11125.1|11131.1|11125.1|11129.3|11123.3|0
1659326700000|2022-08-01 04:05:00|11129.4|11123.4|11129.3|11123.3|11129.4|11123.4|11129.3|11123.3|0
1659327000000|2022-08-01 04:10:00|11129.4|11123.4|11129.4|11123.4|11129.4|11123.4|11129.4|11123.4|0
1659327300000|2022-08-01 04:15:00|11130.3|11124.3|11131.2|11125.2|11131.2|11125.2|11129.4|11123.4|0
1659328200000|2022-08-01 04:30:00|11129.5|11123.5|11131.2|11125.2|11131.2|11125.2|11129.4|11123.4|0
1659328500000|2022-08-01 04:35:00|11129.4|11123.4|11127.7|11121.7|11129.4|11123.4|11127.7|11121.7|0
1659329100000|2022-08-01 04:45:00|11128.5|11122.5|11127.7|11121.7|11128.6|11122.6|11127.7|11121.7|0
1659329400000|2022-08-01 04:50:00|11128.6|11122.6|11129.5|11123.5|11129.5|11123.5|11128.6|11122.6|0
1659329700000|2022-08-01 04:55:00|11131.2|11125.2|11131.5|11125.5|11131.5|11125.5|11131.2|11125.2|0
1659330600000|2022-08-01 05:10:00|11131.4|11125.4|11131.4|11125.4|11131.4|11125.4|11131.4|11125.4|0
1659330900000|2022-08-01 05:15:00|11133.1|11127.1|11134.9|11128.9|11134.9|11128.9|11131.4|11125.4|0
1659331200000|2022-08-01 05:20:00|11136.7|11130.7|11134.9|11128.9|11136.7|11130.7|11134.9|11128.9|0
1659331500000|2022-08-01 05:25:00|11136.7|11130.7|11138.4|11132.4|11138.4|11132.4|11136.7|11130.7|0
1659331800000|2022-08-01 05:30:00|11138.5|11132.5|11134.9|11128.9|11140.3|11134.3|11134.9|11128.9|0
1659332100000|2022-08-01 05:35:00|11136.7|11130.7|11131.3|11125.3|11136.7|11130.7|11131.3|11125.3|0
1659332400000|2022-08-01 05:40:00|11129.5|11123.5|11127.8|11121.8|11129.6|11123.6|11127.8|11121.8|0
1659332700000|2022-08-01 05:45:00|11127.9|11121.9|11135.2|11129.2|11135.2|11129.2|11127.9|11121.9|0
1659333000000|2022-08-01 05:50:00|11135.3|11129.3|11140.6|11134.6|11140.6|11134.6|11135.2|11129.2|0
1659333300000|2022-08-01 05:55:00|11139.7|11133.7|11144.1|11138.1|11144.1|11138.1|11139.7|11133.7|0
1659333600000|2022-08-01 06:00:00|11153.7|11147.7|11148.1|11142.1|11155.5|11149.5|11146.3|11140.3|0
1659333900000|2022-08-01 06:05:00|11146.3|11140.3|11144.5|11138.5|11149.8|11143.8|11144.5|11138.5|0
1659334200000|2022-08-01 06:10:00|11146.3|11140.3|11149.8|11143.8|11149.8|11143.8|11142.7|11136.7|0
1659334500000|2022-08-01 06:15:00|11147.4|11141.4|11138.5|11132.5|11148.2|11142.2|11138.5|11132.5|0
1659334800000|2022-08-01 06:20:00|11140.3|11134.3|11133.2|11127.2|11140.3|11134.3|11133.2|11127.2|0
1659335100000|2022-08-01 06:25:00|11131.5|11125.5|11138.5|11132.5|11138.5|11132.5|11131.4|11125.4|0
1659335400000|2022-08-01 06:30:00|11137.6|11131.6|11137.6|11131.6|11138.5|11132.5|11133.2|11127.2|0
1659335700000|2022-08-01 06:35:00|11138.5|11132.5|11136.7|11130.7|11138.5|11132.5|11134.9|11128.9|0
1659336000000|2022-08-01 06:40:00|11138.5|11132.5|11142|11136|11143.8|11137.8|11138.5|11132.5|0
1659336300000|2022-08-01 06:45:00|11142.1|11136.1|11143.8|11137.8|11145.6|11139.6|11142|11136|0
1659336600000|2022-08-01 06:50:00|11142.9|11136.9|11143.8|11137.8|11143.8|11137.8|11141.2|11135.2|0
1659336900000|2022-08-01 06:55:00|11142.1|11136.1|11143.8|11137.8|11145.6|11139.6|11142.1|11136.1|0
1659337200000|2022-08-01 07:00:00|11148.2|11142.2|11156.3|11150.3|11161.5|11155.5|11145.6|11139.6|0
1659337500000|2022-08-01 07:05:00|11155.4|11149.4|11154.7|11148.7|11158.1|11152.1|11147.6|11141.6|0
1659337800000|2022-08-01 07:10:00|11156.4|11150.4|11159.9|11153.9|11161.8|11155.8|11154.7|11148.7|0
1659338100000|2022-08-01 07:15:00|11158.2|11152.2|11157.2|11151.2|11159.9|11153.9|11152.8|11146.8|0
1659338400000|2022-08-01 07:20:00|11156.4|11150.4|11165.2|11159.2|11167|11161|11156.4|11150.4|0
1659338700000|2022-08-01 07:25:00|11163.4|11157.4|11163.4|11157.4|11165.2|11159.2|11158.1|11152.1|0
1659339000000|2022-08-01 07:30:00|11165.2|11159.2|11172.3|11166.3|11174.1|11168.1|11163.4|11157.4|0
1659339300000|2022-08-01 07:35:00|11172.4|11166.4|11177.7|11171.7|11179.5|11173.5|11172.4|11166.4|0
1659339600000|2022-08-01 07:40:00|11177.6|11171.6|11181.1|11175.1|11183|11177|11177.6|11171.6|0
1659339900000|2022-08-01 07:45:00|11181.2|11175.2|11174.1|11168.1|11181.2|11175.2|11172.3|11166.3|0
1659340200000|2022-08-01 07:50:00|11172.3|11166.3|11172.3|11166.3|11174.1|11168.1|11172.3|11166.3|0
1659340500000|2022-08-01 07:55:00|11173.2|11167.2|11175.8|11169.8|11175.8|11169.8|11172.3|11166.3|0
1659340800000|2022-08-01 08:00:00|11174|11168|11177.5|11171.5|11177.6|11171.6|11174|11168|0
1659341100000|2022-08-01 08:05:00|11177.6|11171.6|11182.9|11176.9|11184.6|11178.6|11177.5|11171.5|0
1659341400000|2022-08-01 08:10:00|11184.6|11178.6|11181|11175|11190|11184|11181|11175|0
1659341700000|2022-08-01 08:15:00|11179.3|11173.3|11184.5|11178.5|11186.3|11180.3|11179.2|11173.2|0
1659342000000|2022-08-01 08:20:00|11182.7|11176.7|11181|11175|11184.5|11178.5|11179.2|11173.2|0
1659342300000|2022-08-01 08:25:00|11180.9|11174.9|11179.2|11173.2|11181|11175|11177.4|11171.4|0
1659342600000|2022-08-01 08:30:00|11178.3|11172.3|11181|11175|11182.8|11176.8|11177.4|11171.4|0
1659342900000|2022-08-01 08:35:00|11179.3|11173.3|11179.2|11173.2|11181|11175|11179.2|11173.2|0
1659343200000|2022-08-01 08:40:00|11180.1|11174.1|11171.8|11165.8|11180.1|11174.1|11171.8|11165.8|0
1659343500000|2022-08-01 08:45:00|11174.4|11168.4|11174.2|11168.2|11177.9|11171.9|11172.5|11166.5|0
1659343800000|2022-08-01 08:50:00|11175.9|11169.9|11176|11170|11176|11170|11172.4|11166.4|0
1659344100000|2022-08-01 08:55:00|11174.2|11168.2|11175.7|11169.7|11177.4|11171.4|11174.2|11168.2|0
1659344400000|2022-08-01 09:00:00|11174|11168|11182.8|11176.8|11182.8|11176.8|11173.9|11167.9|0
1659344700000|2022-08-01 09:05:00|11181|11175|11181|11175|11181.1|11175.1|11177.5|11171.5|0
1659345000000|2022-08-01 09:10:00|11181.1|11175.1|11184.7|11178.7|11186.4|11180.4|11179.3|11173.3|0
1659345300000|2022-08-01 09:15:00|11182.1|11176.1|11180.4|11174.4|11182.2|11176.2|11178.6|11172.6|0
1659345600000|2022-08-01 09:20:00|11178.7|11172.7|11176.8|11170.8|11180.4|11174.4|11175.1|11169.1|0
1659345900000|2022-08-01 09:25:00|11178.6|11172.6|11171.5|11165.5|11178.6|11172.6|11171.5|11165.5|0
1659346200000|2022-08-01 09:30:00|11173.3|11167.3|11178.7|11172.7|11178.7|11172.7|11171.5|11165.5|0
1659346500000|2022-08-01 09:35:00|11180.5|11174.5|11182.2|11176.2|11184|11178|11176.9|11170.9|0
1659346800000|2022-08-01 09:40:00|11180.5|11174.5|11178.7|11172.7|11180.5|11174.5|11178.7|11172.7|0
1659347100000|2022-08-01 09:45:00|11179.6|11173.6|11184|11178|11184|11178|11178.7|11172.7|0
1659347400000|2022-08-01 09:50:00|11185.8|11179.8|11182.2|11176.2|11185.8|11179.8|11180.4|11174.4|0
1659347700000|2022-08-01 09:55:00|11181.3|11175.3|11180.4|11174.4|11182.2|11176.2|11178.7|11172.7|0
1659348000000|2022-08-01 10:00:00|11180.5|11174.5|11184|11178|11184|11178|11180.4|11174.4|0
1659348300000|2022-08-01 10:05:00|11185.8|11179.8|11186|11180|11186.1|11180.1|11184|11178|0
1659348600000|2022-08-01 10:10:00|11185.1|11179.1|11184.2|11178.2|11186|11180|11182.4|11176.4|0
1659348900000|2022-08-01 10:15:00|11184.1|11178.1|11184.2|11178.2|11184.2|11178.2|11182.4|11176.4|0
1659349200000|2022-08-01 10:20:00|11183.4|11177.4|11178.9|11172.9|11183.4|11177.4|11177.2|11171.2|0
1659349500000|2022-08-01 10:25:00|11177.2|11171.2|11180.7|11174.7|11180.7|11174.7|11177.2|11171.2|0
1659349800000|2022-08-01 10:30:00|11178.9|11172.9|11180.7|11174.7|11182.5|11176.5|11178.9|11172.9|0
1659350100000|2022-08-01 10:35:00|11181.6|11175.6|11180.7|11174.7|11182.5|11176.5|11178.9|11172.9|0
1659350400000|2022-08-01 10:40:00|11178.9|11172.9|11178.7|11172.7|11180.4|11174.4|11178.6|11172.6|0
1659350700000|2022-08-01 10:45:00|11178.6|11172.6|11176.9|11170.9|11178.7|11172.7|11176.9|11170.9|0
1659351000000|2022-08-01 10:50:00|11178.6|11172.6|11180.4|11174.4|11180.4|11174.4|11178.6|11172.6|0
1659351300000|2022-08-01 10:55:00|11178.6|11172.6|11182.2|11176.2|11182.2|11176.2|11178.6|11172.6|0
1659351600000|2022-08-01 11:00:00|11180.5|11174.5|11180.5|11174.5|11180.5|11174.5|11178.7|11172.7|0
1659351900000|2022-08-01 11:05:00|11180.4|11174.4|11180.5|11174.5|11182.3|11176.3|11178.7|11172.7|0
1659352200000|2022-08-01 11:10:00|11182.2|11176.2|11185.7|11179.7|11185.7|11179.7|11180.4|11174.4|0
1659352500000|2022-08-01 11:15:00|11183.9|11177.9|11187.6|11181.6|11187.6|11181.6|11183.9|11177.9|0
1659352800000|2022-08-01 11:20:00|11185.8|11179.8|11189.3|11183.3|11189.3|11183.3|11185.8|11179.8|0
1659353100000|2022-08-01 11:25:00|11191.1|11185.1|11191.1|11185.1|11196.4|11190.4|11191.1|11185.1|0
1659353400000|2022-08-01 11:30:00|11192.9|11186.9|11187.5|11181.5|11192.9|11186.9|11187.5|11181.5|0
1659353700000|2022-08-01 11:35:00|11185.8|11179.8|11191.1|11185.1|11191.1|11185.1|11185.8|11179.8|0
1659354000000|2022-08-01 11:40:00|11190.2|11184.2|11191.2|11185.2|11196.5|11190.5|11189.3|11183.3|0
1659354300000|2022-08-01 11:45:00|11195.5|11189.5|11193.8|11187.8|11197.4|11191.4|11193.7|11187.7|0
1659354600000|2022-08-01 11:50:00|11193.7|11187.7|11193.7|11187.7|11195.5|11189.5|11193.7|11187.7|0
1659354900000|2022-08-01 11:55:00|11193.6|11187.6|11195.2|11189.2|11195.2|11189.2|11189.9|11183.9|0
1659355200000|2022-08-01 12:00:00|11191|11185|11185.6|11179.6|11192.7|11186.7|11185.6|11179.6|0
1659355500000|2022-08-01 12:05:00|11184.7|11178.7|11181.9|11175.9|11184.7|11178.7|11178.4|11172.4|0
1659355800000|2022-08-01 12:10:00|11183.7|11177.7|11181.9|11175.9|11183.7|11177.7|11180.1|11174.1|0
1659356100000|2022-08-01 12:15:00|11183.6|11177.6|11183.6|11177.6|11185.4|11179.4|11181.8|11175.8|0
1659356400000|2022-08-01 12:20:00|11185.3|11179.3|11181.8|11175.8|11185.3|11179.3|11181.7|11175.7|0
1659356700000|2022-08-01 12:25:00|11183.5|11177.5|11181.7|11175.7|11183.5|11177.5|11179.9|11173.9|0
1659357000000|2022-08-01 12:30:00|11183.5|11177.5|11179.9|11173.9|11185.3|11179.3|11178.1|11172.1|0
1659357300000|2022-08-01 12:35:00|11178.2|11172.2|11178.1|11172.1|11179.9|11173.9|11176.3|11170.3|0
1659357600000|2022-08-01 12:40:00|11176.3|11170.3|11178.1|11172.1|11178.1|11172.1|11174.5|11168.5|0
1659357900000|2022-08-01 12:45:00|11176.3|11170.3|11163.8|11157.8|11178.1|11172.1|11163.8|11157.8|0
1659358200000|2022-08-01 12:50:00|11163.9|11157.9|11153.2|11147.2|11169|11163|11151.5|11145.5|0
1659358500000|2022-08-01 12:55:00|11153.3|11147.3|11155|11149|11158.6|11152.6|11151.5|11145.5|0
1659358800000|2022-08-01 13:00:00|11154.1|11148.1|11142.1|11136.1|11156.7|11150.7|11138.5|11132.5|0
1659359100000|2022-08-01 13:05:00|11143.8|11137.8|11153|11147|11153|11147|11143.8|11137.8|0
1659359400000|2022-08-01 13:10:00|11151.3|11145.3|11156.6|11150.6|11156.6|11150.6|11151.2|11145.2|0
1659359700000|2022-08-01 13:15:00|11156.5|11150.5|11151.1|11145.1|11156.6|11150.6|11151.1|11145.1|0
1659360000000|2022-08-01 13:20:00|11149.3|11143.3|11154.8|11148.8|11154.8|11148.8|11149.3|11143.3|0
1659360300000|2022-08-01 13:25:00|11154.7|11148.7|11152.9|11146.9|11154.7|11148.7|11151.1|11145.1|0
1659360600000|2022-08-01 13:30:00|11154.6|11148.6|11149.3|11143.3|11156.6|11150.6|11140.3|11134.3|0
1659360900000|2022-08-01 13:35:00|11149.2|11143.2|11147.9|11141.9|11151.3|11145.3|11140.6|11134.6|0
1659361200000|2022-08-01 13:40:00|11149.7|11143.7|11156.2|11150.2|11160.7|11154.7|11146|11140|0
1659361500000|2022-08-01 13:45:00|11157.1|11151.1|11160.7|11154.7|11162.5|11156.5|11151.7|11145.7|0
1659361800000|2022-08-01 13:50:00|11158.9|11152.9|11168.1|11162.1|11168.3|11162.3|11158.9|11152.9|0
1659362100000|2022-08-01 13:55:00|11166.4|11160.4|11164.6|11158.6|11170.1|11164.1|11162.8|11156.8|0
1659362400000|2022-08-01 14:00:00|11162.8|11156.8|11173.5|11167.5|11179|11173|11158.3|11152.3|0
1659362700000|2022-08-01 14:05:00|11175.2|11169.2|11180.9|11174.9|11195.1|11189.1|11173.5|11167.5|0
1659363000000|2022-08-01 14:10:00|11180|11174|11177.5|11171.5|11184.6|11178.6|11177.4|11171.4|0
1659363300000|2022-08-01 14:15:00|11179.2|11173.2|11162.8|11156.8|11179.3|11173.3|11162.8|11156.8|0
1659363600000|2022-08-01 14:20:00|11162.7|11156.7|11169.8|11163.8|11171.6|11165.6|11159|11153|0
1659363900000|2022-08-01 14:25:00|11169.7|11163.7|11158.9|11152.9|11171.4|11165.4|11157.1|11151.1|0
1659364200000|2022-08-01 14:30:00|11162.3|11156.3|11165.1|11159.1|11168.7|11162.7|11161.4|11155.4|0
1659364500000|2022-08-01 14:35:00|11163.3|11157.3|11170.6|11164.6|11170.6|11164.6|11160.6|11154.6|0
1659364800000|2022-08-01 14:40:00|11172.4|11166.4|11178|11172|11178.9|11172.9|11170.6|11164.6|0
1659365100000|2022-08-01 14:45:00|11177.3|11171.3|11179.3|11173.3|11182.9|11176.9|11173.7|11167.7|0
1659365400000|2022-08-01 14:50:00|11181.1|11175.1|11184.9|11178.9|11188.4|11182.4|11179.3|11173.3|0
1659365700000|2022-08-01 14:55:00|11184.8|11178.8|11183|11177|11184.8|11178.8|11177.7|11171.7|0
1659366000000|2022-08-01 15:00:00|11183.1|11177.1|11175.8|11169.8|11185|11179|11174|11168|0
1659366300000|2022-08-01 15:05:00|11174.1|11168.1|11163.5|11157.5|11174.1|11168.1|11161.7|11155.7|0
1659366600000|2022-08-01 15:10:00|11163.6|11157.6|11160.2|11154.2|11164.4|11158.4|11158.3|11152.3|0
1659366900000|2022-08-01 15:15:00|11160.3|11154.3|11147.3|11141.3|11160.3|11154.3|11145.6|11139.6|0
1659367200000|2022-08-01 15:20:00|11149.1|11143.1|11161.9|11155.9|11163.7|11157.7|11145.5|11139.5|0
1659367500000|2022-08-01 15:25:00|11161.8|11155.8|11162|11156|11163.8|11157.8|11158.5|11152.5|0
1659367800000|2022-08-01 15:30:00|11163.7|11157.7|11152.9|11146.9|11163.7|11157.7|11149.3|11143.3|0
1659368100000|2022-08-01 15:35:00|11151.2|11145.2|11154.7|11148.7|11154.7|11148.7|11151|11145|0
1659368400000|2022-08-01 15:40:00|11154.6|11148.6|11160.2|11154.2|11160.2|11154.2|11152.8|11146.8|0
1659368700000|2022-08-01 15:45:00|11160.1|11154.1|11165.6|11159.6|11165.6|11159.6|11158.3|11152.3|0
1659369000000|2022-08-01 15:50:00|11163.9|11157.9|11160.2|11154.2|11165.7|11159.7|11160.2|11154.2|0
1659369300000|2022-08-01 15:55:00|11160.3|11154.3|11158.4|11152.4|11162|11156|11156.6|11150.6|0
1659369600000|2022-08-01 16:00:00|11157.5|11151.5|11153|11147|11158.4|11152.4|11151.1|11145.1|0
1659369900000|2022-08-01 16:05:00|11154.8|11148.8|11149.3|11143.3|11154.8|11148.8|11149.3|11143.3|0
1659370200000|2022-08-01 16:10:00|11151.1|11145.1|11142|11136|11153|11147|11140.2|11134.2|0
1659370500000|2022-08-01 16:15:00|11142.1|11136.1|11147.4|11141.4|11149.2|11143.2|11140.2|11134.2|0
1659370800000|2022-08-01 16:20:00|11148.3|11142.3|11153.1|11147.1|11154.9|11148.9|11147.4|11141.4|0
1659371100000|2022-08-01 16:25:00|11153|11147|11153.1|11147.1|11154.9|11148.9|11151.3|11145.3|0
1659371400000|2022-08-01 16:30:00|11153|11147|11153.1|11147.1|11153.1|11147.1|11147.7|11141.7|0
1659371700000|2022-08-01 16:35:00|11153|11147|11149.5|11143.5|11153.1|11147.1|11147.6|11141.6|0
1659372000000|2022-08-01 16:40:00|11151.3|11145.3|11149.5|11143.5|11151.3|11145.3|11145.8|11139.8|0
1659372300000|2022-08-01 16:45:00|11149.6|11143.6|11149.5|11143.5|11153.2|11147.2|11149.4|11143.4|0
1659372600000|2022-08-01 16:50:00|11151.3|11145.3|11149.4|11143.4|11151.3|11145.3|11149.4|11143.4|0
1659372900000|2022-08-01 16:55:00|11149.5|11143.5|11147.7|11141.7|11149.5|11143.5|11144|11138|0
1659373200000|2022-08-01 17:00:00|11149.4|11143.4|11138.4|11132.4|11149.5|11143.5|11138.4|11132.4|0
1659373500000|2022-08-01 17:05:00|11138.5|11132.5|11145.7|11139.7|11147.6|11141.6|11136.6|11130.6|0
1659373800000|2022-08-01 17:10:00|11145.6|11139.6|11149.3|11143.3|11149.3|11143.3|11143.8|11137.8|0
1659374100000|2022-08-01 17:15:00|11151|11145|11141.9|11135.9|11152.9|11146.9|11141.8|11135.8|0
1659374400000|2022-08-01 17:20:00|11141.8|11135.8|11140.1|11134.1|11143.8|11137.8|11138.2|11132.2|0
1659374700000|2022-08-01 17:25:00|11141|11135|11134.6|11128.6|11141.9|11135.9|11134.6|11128.6|0
1659375000000|2022-08-01 17:30:00|11134.5|11128.5|11130.9|11124.9|11138.2|11132.2|11130.9|11124.9|0
1659375300000|2022-08-01 17:35:00|11130.8|11124.8|11132.7|11126.7|11134.6|11128.6|11130.8|11124.8|0
1659375600000|2022-08-01 17:40:00|11134.5|11128.5|11130.8|11124.8|11136.3|11130.3|11129|11123|0
1659375900000|2022-08-01 17:45:00|11130.9|11124.9|11130.9|11124.9|11132.6|11126.6|11123.6|11117.6|0
1659376200000|2022-08-01 17:50:00|11130.8|11124.8|11132.6|11126.6|11132.7|11126.7|11126.3|11120.3|0
1659376500000|2022-08-01 17:55:00|11131.7|11125.7|11138.1|11132.1|11138.1|11132.1|11128.9|11122.9|0
1659376800000|2022-08-01 18:00:00|11138|11132|11136.2|11130.2|11138.1|11132.1|11130.7|11124.7|0
1659377100000|2022-08-01 18:05:00|11136.1|11130.1|11139.8|11133.8|11141.6|11135.6|11134.3|11128.3|0
1659377400000|2022-08-01 18:10:00|11140.7|11134.7|11145.3|11139.3|11145.3|11139.3|11137.9|11131.9|0
1659377700000|2022-08-01 18:15:00|11145.4|11139.4|11143.4|11137.4|11148.9|11142.9|11141.5|11135.5|0
1659378000000|2022-08-01 18:20:00|11143.3|11137.3|11147|11141|11147.1|11141.1|11139.8|11133.8|0
1659378300000|2022-08-01 18:25:00|11147.1|11141.1|11145.2|11139.2|11147.1|11141.1|11142.5|11136.5|0
1659378600000|2022-08-01 18:30:00|11145.3|11139.3|11148.8|11142.8|11148.9|11142.9|11145.2|11139.2|0
1659378900000|2022-08-01 18:35:00|11148.9|11142.9|11152.3|11146.3|11152.5|11146.5|11148.7|11142.7|0
1659379200000|2022-08-01 18:40:00|11152.4|11146.4|11145.3|11139.3|11152.4|11146.4|11145|11139|0
1659379500000|2022-08-01 18:45:00|11147.1|11141.1|11145.3|11139.3|11148.9|11142.9|11143.5|11137.5|0
1659379800000|2022-08-01 18:50:00|11143.5|11137.5|11150.8|11144.8|11150.9|11144.9|11142.6|11136.6|0
1659380100000|2022-08-01 18:55:00|11150.9|11144.9|11156.4|11150.4|11161.9|11155.9|11149.1|11143.1|0
1659380400000|2022-08-01 19:00:00|11156.5|11150.5|11155.4|11149.4|11158.2|11152.2|11152.7|11146.7|0
1659380700000|2022-08-01 19:05:00|11156.3|11150.3|11160|11154|11161.8|11155.8|11154.4|11148.4|0
1659381000000|2022-08-01 19:10:00|11158.2|11152.2|11161.8|11155.8|11161.8|11155.8|11156.3|11150.3|0
1659381300000|2022-08-01 19:15:00|11161.9|11155.9|11158.2|11152.2|11163.7|11157.7|11158.2|11152.2|0
1659381600000|2022-08-01 19:20:00|11156.4|11150.4|11150.9|11144.9|11158.2|11152.2|11150.9|11144.9|0
1659381900000|2022-08-01 19:25:00|11150.8|11144.8|11149.1|11143.1|11152.7|11146.7|11147.3|11141.3|0
1659382200000|2022-08-01 19:30:00|11148.2|11142.2|11153.6|11147.6|11154.5|11148.5|11147.3|11141.3|0
1659382500000|2022-08-01 19:35:00|11152.7|11146.7|11154.5|11148.5|11156.2|11150.2|11150.8|11144.8|0
1659382800000|2022-08-01 19:40:00|11156.2|11150.2|11152.6|11146.6|11159.9|11153.9|11150.8|11144.8|0
1659383100000|2022-08-01 19:45:00|11150.8|11144.8|11156.3|11150.3|11159.9|11153.9|11150.8|11144.8|0
1659383400000|2022-08-01 19:50:00|11156.4|11150.4|11154.3|11148.3|11161.8|11155.8|11154.3|11148.3|0
1659383700000|2022-08-01 19:55:00|11152.6|11146.6|11159.6|11153.6|11159.6|11153.6|11149|11143|0
1659384000000|2022-08-01 20:00:00|11157.1|11151.1|11160.8|11154.8|11162.9|11156.9|11155|11149|0
1659384300000|2022-08-01 20:05:00|11160.9|11154.9|11160|11154|11162.2|11156.2|11159.7|11153.7|0
1659384600000|2022-08-01 20:10:00|11160.1|11154.1|11161.5|11155.5|11162.6|11156.6|11160.1|11154.1|0
1659384900000|2022-08-01 20:15:00|11161.8|11155.8|11158.2|11152.2|11161.8|11155.8|11157.1|11151.1|0
1659385200000|2022-08-01 20:20:00|11157.9|11151.9|11158.6|11152.6|11158.9|11152.9|11157.1|11151.1|0
1659385500000|2022-08-01 20:25:00|11158.8|11152.8|11159.3|11153.3|11160.6|11154.6|11158.8|11152.8|0
1659385800000|2022-08-01 20:30:00|11159.7|11153.7|11159.3|11153.3|11160|11154|11159.3|11153.3|0
1659386100000|2022-08-01 20:35:00|11159.5|11153.5|11160.4|11154.4|11160.4|11154.4|11159.3|11153.3|0
1659386400000|2022-08-01 20:40:00|11160.6|11154.6|11160.4|11154.4|11160.8|11154.8|11160.4|11154.4|0
1659386700000|2022-08-01 20:45:00|11160.6|11154.6|11160.4|11154.4|11160.9|11154.9|11160.4|11154.4|0
1659387000000|2022-08-01 20:50:00|11160.2|11154.2|11160.8|11154.8|11160.8|11154.8|11160|11154|0
1659387300000|2022-08-01 20:55:00|11161.1|11155.1|11162.4|11156.4|11162.4|11156.4|11160.4|11154.4|0
1659387600000|2022-08-01 21:00:00|11161.7|11155.7|11160.9|11154.9|11162.2|11156.2|11160.9|11154.9|0
1659387900000|2022-08-01 21:05:00|11161.1|11155.1|11160.2|11154.2|11161.1|11155.1|11159.8|11153.8|0
1659388200000|2022-08-01 21:10:00|11160|11154|11159.8|11153.8|11160.4|11154.4|11159.3|11153.3|0
1659388500000|2022-08-01 21:15:00|11159.7|11153.7|11159.1|11153.1|11160.2|11154.2|11158.8|11152.8|0
1659388800000|2022-08-01 21:20:00|11159.3|11153.3|11158.6|11152.6|11159.5|11153.5|11158.4|11152.4|0
1659389100000|2022-08-01 21:25:00|11158.8|11152.8|11158.8|11152.8|11159.3|11153.3|11158.4|11152.4|0
1659389400000|2022-08-01 21:30:00|11158.9|11152.9|11158.2|11152.2|11159.3|11153.3|11158|11152|0
1659389700000|2022-08-01 21:35:00|11158|11152|11157.9|11151.9|11158.6|11152.6|11157.5|11151.5|0
1659390000000|2022-08-01 21:40:00|11158|11152|11159.1|11153.1|11159.1|11153.1|11158|11152|0
1659390300000|2022-08-01 21:45:00|11159.3|11153.3|11158.2|11152.2|11159.5|11153.5|11157.9|11151.9|0
1659390600000|2022-08-01 21:50:00|11158.4|11152.4|11158.9|11152.9|11159.1|11153.1|11158|11152|0
1659390900000|2022-08-01 21:55:00|11158.8|11152.8|11158|11152|11158.8|11152.8|11158|11152|0
1659391200000|2022-08-01 22:00:00|11157.7|11151.7|11155|11149|11160.2|11154.2|11154.2|11148.2|0
1659391500000|2022-08-01 22:05:00|11154.9|11148.9|11152.4|11146.4|11156|11150|11152|11146|0
1659391800000|2022-08-01 22:10:00|11153|11147|11154.2|11148.2|11154.6|11148.6|11152.4|11146.4|0
1659392100000|2022-08-01 22:15:00|11154.6|11148.6|11152.8|11146.8|11156|11150|11152.8|11146.8|0
1659392400000|2022-08-01 22:20:00|11153|11147|11152.8|11146.8|11153.1|11147.1|11151.3|11145.3|0
1659392700000|2022-08-01 22:25:00|11152.4|11146.4|11152.4|11146.4|11152.4|11146.4|11151.3|11145.3|0
1659393000000|2022-08-01 22:30:00|11152.8|11146.8|11152.4|11146.4|11155|11149|11152|11146|0
1659393300000|2022-08-01 22:35:00|11152|11146|11154.6|11148.6|11155|11149|11151|11145|0
1659393600000|2022-08-01 22:40:00|11154.8|11148.8|11154.2|11148.2|11155.7|11149.7|11153.1|11147.1|0
1659393900000|2022-08-01 22:45:00|11154.4|11148.4|11155.3|11149.3|11156|11150|11154.4|11148.4|0
1659394200000|2022-08-01 22:50:00|11155.7|11149.7|11155.7|11149.7|11155.7|11149.7|11155|11149|0
1659394500000|2022-08-01 22:55:00|11156|11150|11155.3|11149.3|11157.1|11151.1|11155.3|11149.3|0
1659394800000|2022-08-01 23:00:00|11155.1|11149.1|11157.5|11151.5|11158.9|11152.9|11154.4|11148.4|0
1659395100000|2022-08-01 23:05:00|11157.1|11151.1|11158.9|11152.9|11160.9|11154.9|11156|11150|0
1659395400000|2022-08-01 23:10:00|11158.6|11152.6|11158.9|11152.9|11159.7|11153.7|11157.9|11151.9|0
1659395700000|2022-08-01 23:15:00|11158.8|11152.8|11155.3|11149.3|11158.8|11152.8|11155|11149|0
1659396000000|2022-08-01 23:20:00|11155.7|11149.7|11155.3|11149.3|11156|11150|11155|11149|0
1659396300000|2022-08-01 23:25:00|11155|11149|11152.4|11146.4|11155|11149|11152.4|11146.4|0
1659396600000|2022-08-01 23:30:00|11152.2|11146.2|11151.3|11145.3|11152.2|11146.2|11149.7|11143.7|0
1659396900000|2022-08-01 23:35:00|11151.7|11145.7|11152.4|11146.4|11152.4|11146.4|11151|11145|0
1659397200000|2022-08-01 23:40:00|11152.8|11146.8|11151.7|11145.7|11153.9|11147.9|11151.1|11145.1|0
1659397500000|2022-08-01 23:45:00|11152|11146|11149.7|11143.7|11153.5|11147.5|11148.2|11142.2|0
1659397800000|2022-08-01 23:50:00|11149.3|11143.3|11149.7|11143.7|11152|11146|11148.6|11142.6|0
1659398100000|2022-08-01 23:55:00|11149.9|11143.9|11148.6|11142.6|11152.4|11146.4|11147.9|11141.9|0
1659398400000|2022-08-02 00:00:00|11148.2|11142.2|11146.4|11140.4|11151|11145|11146.4|11140.4|0
1659398700000|2022-08-02 00:05:00|11146.6|11140.6|11146.4|11140.4|11147.2|11141.2|11144.6|11138.6|0
1659399000000|2022-08-02 00:10:00|11146.1|11140.1|11147.9|11141.9|11148.6|11142.6|11145|11139|0
1659399300000|2022-08-02 00:15:00|11147.5|11141.5|11136.4|11130.4|11147.5|11141.5|11134.6|11128.6|0
1659399600000|2022-08-02 00:20:00|11138.1|11132.1|11138.1|11132.1|11138.2|11132.2|11134.5|11128.5|0
1659399900000|2022-08-02 00:25:00|11137.2|11131.2|11136.3|11130.3|11138.1|11132.1|11132.8|11126.8|0
1659400200000|2022-08-02 00:30:00|11140.6|11134.6|11135.3|11129.3|11140.6|11134.6|11135.3|11129.3|0
1659400500000|2022-08-02 00:35:00|11133.5|11127.5|11137|11131|11138.9|11132.9|11133.5|11127.5|0
1659400800000|2022-08-02 00:40:00|11137.1|11131.1|11137.1|11131.1|11138.8|11132.8|11133.5|11127.5|0
1659401100000|2022-08-02 00:45:00|11132.8|11126.8|11131|11125|11133.7|11127.7|11131|11125|0
1659401400000|2022-08-02 00:50:00|11129.2|11123.2|11127.5|11121.5|11129.3|11123.3|11125.6|11119.6|0
1659401700000|2022-08-02 00:55:00|11127.4|11121.4|11124.8|11118.8|11127.5|11121.5|11123.9|11117.9|0
1659402000000|2022-08-02 01:00:00|11123.9|11117.9|11125.1|11119.1|11128.6|11122.6|11123.3|11117.3|0
1659402300000|2022-08-02 01:05:00|11125|11119|11126.8|11120.8|11126.8|11120.8|11123.3|11117.3|0
1659402600000|2022-08-02 01:10:00|11125|11119|11126.8|11120.8|11126.8|11120.8|11125|11119|0
1659402900000|2022-08-02 01:15:00|11126.7|11120.7|11130.3|11124.3|11130.3|11124.3|11125|11119|0
1659403200000|2022-08-02 01:20:00|11130.4|11124.4|11130.3|11124.3|11132.2|11126.2|11128.5|11122.5|0
1659403500000|2022-08-02 01:25:00|11130.4|11124.4|11126.7|11120.7|11130.4|11124.4|11125|11119|0
1659403800000|2022-08-02 01:30:00|11125|11119|11121.3|11115.3|11126.8|11120.8|11119.6|11113.6|0
1659404100000|2022-08-02 01:35:00|11120.4|11114.4|11115.8|11109.8|11123.1|11117.1|11115.8|11109.8|0
1659404400000|2022-08-02 01:40:00|11115.9|11109.9|11115.9|11109.9|11117.7|11111.7|11114.1|11108.1|0
1659404700000|2022-08-02 01:45:00|11117.7|11111.7|11115.9|11109.9|11119.5|11113.5|11114.1|11108.1|0
1659405000000|2022-08-02 01:50:00|11117.7|11111.7|11121.2|11115.2|11123|11117|11117.7|11111.7|0
1659405300000|2022-08-02 01:55:00|11121.3|11115.3|11119.5|11113.5|11121.3|11115.3|11115.9|11109.9|0
1659405600000|2022-08-02 02:00:00|11120.4|11114.4|11119.5|11113.5|11123.1|11117.1|11115.9|11109.9|0
1659405900000|2022-08-02 02:05:00|11120.4|11114.4|11119.4|11113.4|11121.3|11115.3|11119.4|11113.4|0
1659406200000|2022-08-02 02:10:00|11117.6|11111.6|11116.7|11110.7|11117.6|11111.6|11115.8|11109.8|0
1659406500000|2022-08-02 02:15:00|11115.8|11109.8|11115.7|11109.7|11117.6|11111.6|11115.7|11109.7|0
1659406800000|2022-08-02 02:20:00|11114|11108|11115.7|11109.7|11115.7|11109.7|11113.9|11107.9|0
1659407100000|2022-08-02 02:25:00|11113.9|11107.9|11114.7|11108.7|11115.7|11109.7|11112.1|11106.1|0
1659407400000|2022-08-02 02:30:00|11118.1|11112.1|11118.2|11112.2|11118.2|11112.2|11116.3|11110.3|0
1659407700000|2022-08-02 02:35:00|11117.3|11111.3|11120|11114|11120|11114|11117.3|11111.3|0
1659408000000|2022-08-02 02:40:00|11119.9|11113.9|11118.2|11112.2|11121.7|11115.7|11118.2|11112.2|0
1659408300000|2022-08-02 02:45:00|11117.4|11111.4|11115.7|11109.7|11117.5|11111.5|11114.8|11108.8|0
1659408600000|2022-08-02 02:50:00|11117.5|11111.5|11114|11108|11117.5|11111.5|11112.2|11106.2|0
1659408900000|2022-08-02 02:55:00|11115.8|11109.8|11124.6|11118.6|11124.6|11118.6|11115.8|11109.8|0
1659409200000|2022-08-02 03:00:00|11125.5|11119.5|11124.6|11118.6|11126.4|11120.4|11122.9|11116.9|0
1659409500000|2022-08-02 03:05:00|11122.8|11116.8|11124.6|11118.6|11124.6|11118.6|11122.8|11116.8|0
1659409800000|2022-08-02 03:10:00|11123.7|11117.7|11124.7|11118.7|11124.7|11118.7|11122.8|11116.8|0
1659410100000|2022-08-02 03:15:00|11124.6|11118.6|11126.5|11120.5|11126.5|11120.5|11124.6|11118.6|0
1659410400000|2022-08-02 03:20:00|11124.8|11118.8|11126.5|11120.5|11126.5|11120.5|11124.7|11118.7|0
1659410700000|2022-08-02 03:25:00|11126.6|11120.6|11124.8|11118.8|11128.3|11122.3|11124.8|11118.8|0
1659411000000|2022-08-02 03:30:00|11126.6|11120.6|11130.2|11124.2|11130.2|11124.2|11126.6|11120.6|0
1659411300000|2022-08-02 03:35:00|11130.1|11124.1|11130.2|11124.2|11130.2|11124.2|11128.4|11122.4|0
1659411600000|2022-08-02 03:40:00|11131.9|11125.9|11128.4|11122.4|11133.7|11127.7|11128.4|11122.4|0
1659411900000|2022-08-02 03:45:00|11126.6|11120.6|11125.8|11119.8|11128.4|11122.4|11124.9|11118.9|0
1659412200000|2022-08-02 03:50:00|11124.9|11118.9|11125.1|11119.1|11126.6|11120.6|11123.1|11117.1|0
1659412500000|2022-08-02 03:55:00|11125.2|11119.2|11125.1|11119.1|11125.2|11119.2|11123.3|11117.3|0
1659412800000|2022-08-02 04:00:00|11123.3|11117.3|11121.6|11115.6|11125.1|11119.1|11121.5|11115.5|0
1659413100000|2022-08-02 04:05:00|11121.5|11115.5|11125.1|11119.1|11126.9|11120.9|11121.5|11115.5|0
1659413700000|2022-08-02 04:15:00|11123.3|11117.3|11125.1|11119.1|11125.1|11119.1|11123.3|11117.3|0
1659414000000|2022-08-02 04:20:00|11125|11119|11125|11119|11125.1|11119.1|11123.3|11117.3|0
1659414300000|2022-08-02 04:25:00|11126.8|11120.8|11125|11119|11126.8|11120.8|11125|11119|0
1659414600000|2022-08-02 04:30:00|11124.1|11118.1|11126.8|11120.8|11128.6|11122.6|11123.2|11117.2|0
1659414900000|2022-08-02 04:35:00|11125|11119|11126.8|11120.8|11126.8|11120.8|11125|11119|0
1659415200000|2022-08-02 04:40:00|11126.7|11120.7|11126.7|11120.7|11126.8|11120.8|11125|11119|0
1659415500000|2022-08-02 04:45:00|11126.8|11120.8|11125|11119|11126.8|11120.8|11125|11119|0
1659415800000|2022-08-02 04:50:00|11125.9|11119.9|11125|11119|11126.8|11120.8|11123.2|11117.2|0
1659416100000|2022-08-02 04:55:00|11126.8|11120.8|11130.3|11124.3|11130.3|11124.3|11125.9|11119.9|0
1659416400000|2022-08-02 05:00:00|11128.5|11122.5|11128.6|11122.6|11130.4|11124.4|11128.5|11122.5|0
1659416700000|2022-08-02 05:05:00|11128.7|11122.7|11130.4|11124.4|11132.2|11126.2|11128.6|11122.6|0
1659417000000|2022-08-02 05:10:00|11131.3|11125.3|11133.9|11127.9|11133.9|11127.9|11130.4|11124.4|0
1659417300000|2022-08-02 05:15:00|11132.2|11126.2|11126.8|11120.8|11132.2|11126.2|11126.7|11120.7|0
1659417600000|2022-08-02 05:20:00|11126.7|11120.7|11126.7|11120.7|11128.5|11122.5|11126.6|11120.6|0
1659417900000|2022-08-02 05:25:00|11124.9|11118.9|11116.1|11110.1|11124.9|11118.9|11116.1|11110.1|0
1659418200000|2022-08-02 05:30:00|11120.4|11114.4|11120.2|11114.2|11120.4|11114.4|11116.7|11110.7|0
1659418500000|2022-08-02 05:35:00|11120.3|11114.3|11116.7|11110.7|11120.3|11114.3|11116.7|11110.7|0
1659418800000|2022-08-02 05:40:00|11118.5|11112.5|11118.5|11112.5|11120.3|11114.3|11118.5|11112.5|0
1659419100000|2022-08-02 05:45:00|11116.9|11110.9|11121.3|11115.3|11123.1|11117.1|11116.9|11110.9|0
1659419400000|2022-08-02 05:50:00|11122.2|11116.2|11121.3|11115.3|11123.1|11117.1|11121.3|11115.3|0
1659419700000|2022-08-02 05:55:00|11119.5|11113.5|11114.3|11108.3|11119.5|11113.5|11114.3|11108.3|0
1659420000000|2022-08-02 06:00:00|11118.6|11116.6|11101.6|11099.6|11122.1|11120.1|11085.6|11083.6|72
1659420300000|2022-08-02 06:05:00|11099.6|11097.6|11103.1|11101.1|11109.1|11107.1|11097.1|11095.1|122
1659420600000|2022-08-02 06:10:00|11102.6|11100.6|11103.6|11101.6|11107.1|11105.1|11101.1|11099.1|65
1659420900000|2022-08-02 06:15:00|11105.1|11103.1|11105.1|11103.1|11111.6|11109.6|11102.6|11100.6|92
1659421200000|2022-08-02 06:20:00|11105.6|11103.6|11108.6|11106.6|11108.6|11106.6|11099.6|11097.6|51
1659421500000|2022-08-02 06:25:00|11110.1|11108.1|11110.6|11108.6|11113.6|11111.6|11107.6|11105.6|35
1659421800000|2022-08-02 06:30:00|11111.6|11109.6|11115.1|11113.1|11119.1|11117.1|11111.6|11109.6|57
1659422100000|2022-08-02 06:35:00|11114.6|11112.6|11114.6|11112.6|11119.1|11117.1|11114.6|11112.6|41
1659422400000|2022-08-02 06:40:00|11114.1|11112.1|11120.1|11118.1|11120.1|11118.1|11111.1|11109.1|55
1659422700000|2022-08-02 06:45:00|11119.6|11117.6|11118.1|11116.1|11123.1|11121.1|11117.6|11115.6|25
1659423000000|2022-08-02 06:50:00|11117.6|11115.6|11116.6|11114.6|11120.1|11118.1|11113.6|11111.6|23
1659423300000|2022-08-02 06:55:00|11115.6|11113.6|11095.1|11093.1|11118.6|11116.6|11095.1|11093.1|179
1659423600000|2022-08-02 07:00:00|11098.6|11096.6|11099.6|11097.6|11120.1|11118.1|11094.1|11092.1|2131
1659423900000|2022-08-02 07:05:00|11100.6|11098.6|11058.1|11056.1|11101.1|11099.1|11053.6|11051.6|1219
1659424200000|2022-08-02 07:10:00|11058.6|11056.6|11075.6|11073.6|11078.1|11076.1|11054.6|11052.6|706
1659424500000|2022-08-02 07:15:00|11077.1|11075.1|11045.6|11043.6|11081.1|11079.1|11040.6|11038.6|711
1659424800000|2022-08-02 07:20:00|11044.6|11042.6|11052.6|11050.6|11053.1|11051.1|11022.6|11020.6|780
1659425100000|2022-08-02 07:25:00|11052.1|11050.1|11060.1|11058.1|11060.1|11058.1|11047.6|11045.6|454
1659425400000|2022-08-02 07:30:00|11060.6|11058.6|11061.1|11059.1|11063.1|11061.1|11050.1|11048.1|876
1659425700000|2022-08-02 07:35:00|11061.6|11059.6|11082.1|11080.1|11087.1|11085.1|11058.1|11056.1|637
1659426000000|2022-08-02 07:40:00|11080.6|11078.6|11081.6|11079.6|11088.1|11086.1|11079.1|11077.1|434
1659426300000|2022-08-02 07:45:00|11082.1|11080.1|11101.1|11099.1|11106.6|11104.6|11082.1|11080.1|726
1659426600000|2022-08-02 07:50:00|11101.6|11099.6|11087.6|11085.6|11101.6|11099.6|11084.6|11082.6|186
1659426900000|2022-08-02 07:55:00|11088.1|11086.1|11091.1|11089.1|11095.6|11093.6|11084.6|11082.6|220
1659427200000|2022-08-02 08:00:00|11090.6|11088.6|11074.6|11072.6|11094.1|11092.1|11073.6|11071.6|193
1659427500000|2022-08-02 08:05:00|11075.1|11073.1|11063.1|11061.1|11075.1|11073.1|11062.1|11060.1|258
1659427800000|2022-08-02 08:10:00|11063.6|11061.6|11059.6|11057.6|11065.1|11063.1|11056.1|11054.1|266
1659428100000|2022-08-02 08:15:00|11060.6|11058.6|11057.6|11055.6|11062.1|11060.1|11054.6|11052.6|238
1659428400000|2022-08-02 08:20:00|11058.1|11056.1|11073.1|11071.1|11076.6|11074.6|11056.6|11054.6|217
1659428700000|2022-08-02 08:25:00|11073.6|11071.6|11078.1|11076.1|11079.6|11077.6|11069.1|11067.1|171
1659429000000|2022-08-02 08:30:00|11077.6|11075.6|11079.1|11077.1|11081.1|11079.1|11073.1|11071.1|306
1659429300000|2022-08-02 08:35:00|11078.6|11076.6|11067.1|11065.1|11078.6|11076.6|11065.6|11063.6|178
1659429600000|2022-08-02 08:40:00|11066.6|11064.6|11062.1|11060.1|11067.6|11065.6|11057.6|11055.6|107
1659429900000|2022-08-02 08:45:00|11063.1|11061.1|11067.6|11065.6|11069.1|11067.1|11062.1|11060.1|136
1659430200000|2022-08-02 08:50:00|11068.1|11066.1|11066.1|11064.1|11071.6|11069.6|11064.1|11062.1|147
1659430500000|2022-08-02 08:55:00|11065.6|11063.6|11077.6|11075.6|11078.1|11076.1|11063.6|11061.6|148
1659430800000|2022-08-02 09:00:00|11078.1|11076.1|11083.6|11081.6|11086.6|11084.6|11076.6|11074.6|147
1659431100000|2022-08-02 09:05:00|11084.1|11082.1|11086.1|11084.1|11091.6|11089.6|11080.6|11078.6|274
1659431400000|2022-08-02 09:10:00|11085.6|11083.6|11092.6|11090.6|11093.1|11091.1|11082.6|11080.6|229
1659431700000|2022-08-02 09:15:00|11093.1|11091.1|11094.6|11092.6|11099.1|11097.1|11092.1|11090.1|143
1659432000000|2022-08-02 09:20:00|11094.1|11092.1|11091.6|11089.6|11096.6|11094.6|11088.6|11086.6|175
1659432300000|2022-08-02 09:25:00|11092.1|11090.1|11096.6|11094.6|11097.6|11095.6|11090.6|11088.6|230
1659432600000|2022-08-02 09:30:00|11097.6|11095.6|11088.1|11086.1|11099.1|11097.1|11082.1|11080.1|211
1659432900000|2022-08-02 09:35:00|11087.6|11085.6|11086.6|11084.6|11094.1|11092.1|11085.6|11083.6|143
1659433200000|2022-08-02 09:40:00|11087.1|11085.1|11089.1|11087.1|11094.1|11092.1|11084.1|11082.1|250
1659433500000|2022-08-02 09:45:00|11089.6|11087.6|11080.6|11078.6|11091.1|11089.1|11079.6|11077.6|74
1659433800000|2022-08-02 09:50:00|11081.1|11079.1|11080.1|11078.1|11082.6|11080.6|11075.6|11073.6|141
1659434100000|2022-08-02 09:55:00|11080.6|11078.6|11081.1|11079.1|11083.6|11081.6|11077.1|11075.1|102
1659434400000|2022-08-02 10:00:00|11080.6|11078.6|11069.6|11067.6|11082.6|11080.6|11069.6|11067.6|112
1659434700000|2022-08-02 10:05:00|11070.1|11068.1|11057.1|11055.1|11070.1|11068.1|11056.6|11054.6|198
1659435000000|2022-08-02 10:10:00|11056.6|11054.6|11057.1|11055.1|11058.6|11056.6|11054.6|11052.6|168
1659435300000|2022-08-02 10:15:00|11056.6|11054.6|11045.6|11043.6|11057.6|11055.6|11045.1|11043.1|158
1659435600000|2022-08-02 10:20:00|11046.1|11044.1|11044.1|11042.1|11047.6|11045.6|11041.6|11039.6|151
1659435900000|2022-08-02 10:25:00|11043.6|11041.6|11035.6|11033.6|11044.6|11042.6|11034.1|11032.1|223
1659436200000|2022-08-02 10:30:00|11036.1|11034.1|11032.6|11030.6|11036.1|11034.1|11029.6|11027.6|203
1659436500000|2022-08-02 10:35:00|11032.1|11030.1|11039.1|11037.1|11040.1|11038.1|11024.1|11022.1|291
1659436800000|2022-08-02 10:40:00|11038.6|11036.6|11038.6|11036.6|11045.1|11043.1|11036.6|11034.6|136
1659437100000|2022-08-02 10:45:00|11039.1|11037.1|11030.1|11028.1|11039.1|11037.1|11030.1|11028.1|151
1659437400000|2022-08-02 10:50:00|11030.6|11028.6|11029.6|11027.6|11038.1|11036.1|11028.6|11026.6|145
1659437700000|2022-08-02 10:55:00|11030.1|11028.1|11036.6|11034.6|11038.1|11036.1|11027.6|11025.6|182
1659438000000|2022-08-02 11:00:00|11035.6|11033.6|11040.6|11038.6|11046.6|11044.6|11035.6|11033.6|188
1659438300000|2022-08-02 11:05:00|11041.1|11039.1|11039.6|11037.6|11041.6|11039.6|11035.6|11033.6|157
1659438600000|2022-08-02 11:10:00|11039.1|11037.1|11046.6|11044.6|11048.1|11046.1|11037.6|11035.6|96
1659438900000|2022-08-02 11:15:00|11047.1|11045.1|11045.6|11043.6|11051.6|11049.6|11044.6|11042.6|95
1659439200000|2022-08-02 11:20:00|11046.1|11044.1|11051.1|11049.1|11051.6|11049.6|11046.1|11044.1|105
1659439500000|2022-08-02 11:25:00|11051.6|11049.6|11058.1|11056.1|11058.1|11056.1|11051.6|11049.6|146
1659439800000|2022-08-02 11:30:00|11058.6|11056.6|11069.1|11067.1|11069.6|11067.6|11057.6|11055.6|159
1659440100000|2022-08-02 11:35:00|11068.6|11066.6|11065.6|11063.6|11069.1|11067.1|11062.6|11060.6|70
1659440400000|2022-08-02 11:40:00|11066.6|11064.6|11067.6|11065.6|11071.6|11069.6|11064.6|11062.6|259
1659440700000|2022-08-02 11:45:00|11068.6|11066.6|11068.1|11066.1|11072.6|11070.6|11064.6|11062.6|297
1659441000000|2022-08-02 11:50:00|11068.6|11066.6|11073.6|11071.6|11075.1|11073.1|11068.1|11066.1|182
1659441300000|2022-08-02 11:55:00|11074.1|11072.1|11066.1|11064.1|11075.6|11073.6|11064.6|11062.6|125
1659441600000|2022-08-02 12:00:00|11066.6|11064.6|11071.1|11069.1|11074.6|11072.6|11065.6|11063.6|146
1659441900000|2022-08-02 12:05:00|11071.6|11069.6|11074.6|11072.6|11075.6|11073.6|11068.6|11066.6|180
1659442200000|2022-08-02 12:10:00|11075.1|11073.1|11081.6|11079.6|11081.6|11079.6|11074.1|11072.1|226
1659442500000|2022-08-02 12:15:00|11081.1|11079.1|11075.6|11073.6|11082.6|11080.6|11075.1|11073.1|144
1659442800000|2022-08-02 12:20:00|11076.1|11074.1|11082.6|11080.6|11082.6|11080.6|11075.1|11073.1|172
1659443100000|2022-08-02 12:25:00|11082.1|11080.1|11088.1|11086.1|11089.6|11087.6|11082.1|11080.1|323
1659443400000|2022-08-02 12:30:00|11088.6|11086.6|11095.1|11093.1|11098.6|11096.6|11088.1|11086.1|1141
1659443700000|2022-08-02 12:35:00|11095.6|11093.6|11101.1|11099.1|11102.1|11100.1|11094.6|11092.6|127
1659444000000|2022-08-02 12:40:00|11101.6|11099.6|11092.1|11090.1|11104.6|11102.6|11091.6|11089.6|191
1659444300000|2022-08-02 12:45:00|11092.6|11090.6|11099.6|11097.6|11100.1|11098.1|11089.6|11087.6|245
1659444600000|2022-08-02 12:50:00|11100.1|11098.1|11101.6|11099.6|11103.6|11101.6|11096.6|11094.6|204
1659444900000|2022-08-02 12:55:00|11102.1|11100.1|11109.1|11107.1|11110.6|11108.6|11101.6|11099.6|302
1659445200000|2022-08-02 13:00:00|11108.6|11106.6|11116.6|11114.6|11121.6|11119.6|11107.6|11105.6|374
1659445500000|2022-08-02 13:05:00|11117.1|11115.1|11119.1|11117.1|11121.1|11119.1|11114.6|11112.6|294
1659445800000|2022-08-02 13:10:00|11119.6|11117.6|11116.6|11114.6|11120.6|11118.6|11113.6|11111.6|305
1659446100000|2022-08-02 13:15:00|11117.1|11115.1|11118.1|11116.1|11120.6|11118.6|11113.1|11111.1|121
1659446400000|2022-08-02 13:20:00|11117.6|11115.6|11116.1|11114.1|11120.6|11118.6|11115.1|11113.1|133
1659446700000|2022-08-02 13:25:00|11116.6|11114.6|11105.1|11103.1|11118.6|11116.6|11104.1|11102.1|189
1659447000000|2022-08-02 13:30:00|11104.6|11102.6|11116.1|11114.1|11126.1|11124.1|11104.6|11102.6|578
1659447300000|2022-08-02 13:35:00|11116.6|11114.6|11120.6|11118.6|11122.1|11120.1|11104.1|11102.1|282
1659447600000|2022-08-02 13:40:00|11120.1|11118.1|11107.6|11105.6|11123.1|11121.1|11102.6|11100.6|238
1659447900000|2022-08-02 13:45:00|11108.1|11106.1|11122.1|11120.1|11128.1|11126.1|11106.6|11104.6|353
1659448200000|2022-08-02 13:50:00|11122.6|11120.6|11111.1|11109.1|11124.6|11122.6|11110.6|11108.6|417
1659448500000|2022-08-02 13:55:00|11110.6|11108.6|11113.6|11111.6|11122.1|11120.1|11107.1|11105.1|253
1659448800000|2022-08-02 14:00:00|11114.1|11112.1|11110.6|11108.6|11117.6|11115.6|11104.6|11102.6|434
1659449100000|2022-08-02 14:05:00|11112.1|11110.1|11108.6|11106.6|11120.6|11118.6|11108.6|11106.6|342
1659449400000|2022-08-02 14:10:00|11109.1|11107.1|11112.1|11110.1|11113.6|11111.6|11100.6|11098.6|724
1659449700000|2022-08-02 14:15:00|11111.6|11109.6|11112.6|11110.6|11116.6|11114.6|11108.6|11106.6|443
1659450000000|2022-08-02 14:20:00|11113.1|11111.1|11108.6|11106.6|11120.6|11118.6|11107.6|11105.6|385
1659450300000|2022-08-02 14:25:00|11109.1|11107.1|11122.6|11120.6|11122.6|11120.6|11108.6|11106.6|512
1659450600000|2022-08-02 14:30:00|11123.6|11121.6|11119.1|11117.1|11126.1|11124.1|11115.6|11113.6|447
1659450900000|2022-08-02 14:35:00|11118.6|11116.6|11110.1|11108.1|11120.6|11118.6|11109.6|11107.6|398
1659451200000|2022-08-02 14:40:00|11110.6|11108.6|11118.6|11116.6|11123.6|11121.6|11109.6|11107.6|426
1659451500000|2022-08-02 14:45:00|11119.6|11117.6|11123.1|11121.1|11123.6|11121.6|11116.6|11114.6|381
1659451800000|2022-08-02 14:50:00|11123.6|11121.6|11129.6|11127.6|11134.1|11132.1|11121.6|11119.6|459
1659452100000|2022-08-02 14:55:00|11129.1|11127.1|11117.6|11115.6|11129.6|11127.6|11116.6|11114.6|389
1659452400000|2022-08-02 15:00:00|11116.6|11114.6|11114.1|11112.1|11123.1|11121.1|11112.6|11110.6|481
1659452700000|2022-08-02 15:05:00|11114.6|11112.6|11109.6|11107.6|11115.6|11113.6|11109.6|11107.6|417
1659453000000|2022-08-02 15:10:00|11110.1|11108.1|11108.1|11106.1|11114.1|11112.1|11107.1|11105.1|439
1659453300000|2022-08-02 15:15:00|11108.6|11106.6|11108.1|11106.1|11113.6|11111.6|11101.6|11099.6|940
1659453600000|2022-08-02 15:20:00|11106.6|11104.6|11100.6|11098.6|11107.6|11105.6|11094.6|11092.6|917
1659453900000|2022-08-02 15:25:00|11100.1|11098.1|11119.1|11117.1|11119.6|11117.6|11098.6|11096.6|1625
1659454200000|2022-08-02 15:30:00|11117.1|11115.1|11106.1|11104.1|11119.6|11117.6|11103.6|11101.6|1171
1659454500000|2022-08-02 15:35:00|11105.1|11103.1|11117.1|11115.1|11120.1|11118.1|11104.6|11102.6|196
1659454800000|2022-08-02 15:40:00|11117.6|11115.6|11121.1|11119.1|11123.6|11121.6|11114.6|11112.6|881
1659455100000|2022-08-02 15:45:00|11121.6|11119.6|11121.1|11119.1|11123.1|11121.1|11118.1|11116.1|56
1659455400000|2022-08-02 15:50:00|11120.6|11118.6|11115.1|11113.1|11121.1|11119.1|11113.1|11111.1|37
1659455700000|2022-08-02 15:55:00|11115.6|11113.6|11113.1|11111.1|11119.6|11117.6|11110.1|11108.1|39
1659456000000|2022-08-02 16:00:00|11113.6|11111.6|11124.1|11122.1|11127.6|11125.6|11113.6|11111.6|72
1659456300000|2022-08-02 16:05:00|11123.6|11121.6|11125.6|11123.6|11127.6|11125.6|11119.6|11117.6|25
1659456600000|2022-08-02 16:10:00|11125.1|11123.1|11136.1|11134.1|11136.1|11134.1|11124.6|11122.6|26
1659456900000|2022-08-02 16:15:00|11136.6|11134.6|11140.1|11138.1|11144.1|11142.1|11136.1|11134.1|45
1659457200000|2022-08-02 16:20:00|11139.6|11137.6|11144.1|11142.1|11145.1|11143.1|11138.6|11136.6|48
1659457500000|2022-08-02 16:25:00|11144.6|11142.6|11143.1|11141.1|11147.1|11145.1|11142.6|11140.6|34
1659457800000|2022-08-02 16:30:00|11143.6|11141.6|11142.6|11140.6|11144.1|11142.1|11138.6|11136.6|33
1659458100000|2022-08-02 16:35:00|11143.1|11141.1|11145.6|11143.6|11146.1|11144.1|11136.6|11134.6|24
1659458400000|2022-08-02 16:40:00|11145.1|11143.1|11145.1|11143.1|11146.1|11144.1|11141.6|11139.6|54
1659458700000|2022-08-02 16:45:00|11144.6|11142.6|11144.6|11142.6|11145.1|11143.1|11140.6|11138.6|19
1659459000000|2022-08-02 16:50:00|11145.1|11143.1|11143.1|11141.1|11146.6|11144.6|11140.6|11138.6|23
1659459300000|2022-08-02 16:55:00|11143.6|11141.6|11140.6|11138.6|11144.6|11142.6|11139.1|11137.1|19
1659459600000|2022-08-02 17:00:00|11140.1|11138.1|11136.1|11134.1|11141.1|11139.1|11133.1|11131.1|13
1659459900000|2022-08-02 17:05:00|11135.6|11133.6|11135.1|11133.1|11138.6|11136.6|11131.1|11129.1|20
1659460200000|2022-08-02 17:10:00|11135.6|11133.6|11133.6|11131.6|11136.6|11134.6|11130.1|11128.1|22
1659460500000|2022-08-02 17:15:00|11133.1|11131.1|11135.1|11133.1|11136.6|11134.6|11133.1|11131.1|18
1659460800000|2022-08-02 17:20:00|11135.6|11133.6|11130.1|11128.1|11136.1|11134.1|11129.1|11127.1|19
1659461100000|2022-08-02 17:25:00|11128.1|11126.1|11117.6|11115.6|11130.6|11128.6|11117.1|11115.1|25
1659461400000|2022-08-02 17:30:00|11116.6|11114.6|11105.6|11103.6|11116.6|11114.6|11105.6|11103.6|42
1659461700000|2022-08-02 17:35:00|11105.1|11103.1|11103.6|11101.6|11107.1|11105.1|11099.6|11097.6|32
1659462000000|2022-08-02 17:40:00|11103.1|11101.1|11104.1|11102.1|11106.6|11104.6|11099.6|11097.6|54
1659462300000|2022-08-02 17:45:00|11103.6|11101.6|11100.6|11098.6|11107.1|11105.1|11099.6|11097.6|13
1659462600000|2022-08-02 17:50:00|11101.1|11099.1|11101.6|11099.6|11104.1|11102.1|11097.6|11095.6|22
1659462900000|2022-08-02 17:55:00|11102.1|11100.1|11096.1|11094.1|11102.6|11100.6|11095.1|11093.1|20
1659463200000|2022-08-02 18:00:00|11096.6|11094.6|11101.1|11099.1|11102.6|11100.6|11093.6|11091.6|14
1659463500000|2022-08-02 18:05:00|11100.6|11098.6|11112.1|11110.1|11112.6|11110.6|11099.6|11097.6|9
1659463800000|2022-08-02 18:10:00|11112.6|11110.6|11109.6|11107.6|11112.6|11110.6|11108.6|11106.6|15
1659464100000|2022-08-02 18:15:00|11110.1|11108.1|11106.6|11104.6|11110.6|11108.6|11104.6|11102.6|15
1659464400000|2022-08-02 18:20:00|11106.1|11104.1|11109.6|11107.6|11114.6|11112.6|11104.1|11102.1|14
1659464700000|2022-08-02 18:25:00|11110.1|11108.1|11111.1|11109.1|11112.6|11110.6|11107.6|11105.6|6
1659465000000|2022-08-02 18:30:00|11111.6|11109.6|11116.6|11114.6|11120.6|11118.6|11111.1|11109.1|13
1659465300000|2022-08-02 18:35:00|11117.1|11115.1|11108.1|11106.1|11117.1|11115.1|11106.6|11104.6|8
1659465600000|2022-08-02 18:40:00|11108.6|11106.6|11113.6|11111.6|11116.6|11114.6|11108.6|11106.6|10
1659465900000|2022-08-02 18:45:00|11113.1|11111.1|11114.1|11112.1|11114.6|11112.6|11105.6|11103.6|20
1659466200000|2022-08-02 18:50:00|11114.6|11112.6|11109.1|11107.1|11115.6|11113.6|11103.6|11101.6|22
1659466500000|2022-08-02 18:55:00|11109.6|11107.6|11103.1|11101.1|11110.6|11108.6|11100.6|11098.6|24
1659466800000|2022-08-02 19:00:00|11103.6|11101.6|11103.6|11101.6|11106.1|11104.1|11101.6|11099.6|8
1659467100000|2022-08-02 19:05:00|11103.1|11101.1|11095.1|11093.1|11103.6|11101.6|11094.6|11092.6|12
1659467400000|2022-08-02 19:10:00|11095.6|11093.6|11098.1|11096.1|11099.1|11097.1|11091.1|11089.1|17
1659467700000|2022-08-02 19:15:00|11098.6|11096.6|11086.1|11084.1|11101.1|11099.1|11085.1|11083.1|27
1659468000000|2022-08-02 19:20:00|11085.6|11083.6|11085.1|11083.1|11091.6|11089.6|11083.1|11081.1|26
1659468300000|2022-08-02 19:25:00|11085.6|11083.6|11101.6|11099.6|11102.1|11100.1|11084.6|11082.6|27
1659468600000|2022-08-02 19:30:00|11102.1|11100.1|11103.1|11101.1|11103.6|11101.6|11095.1|11093.1|20
1659468900000|2022-08-02 19:35:00|11102.6|11100.6|11102.1|11100.1|11109.6|11107.6|11099.1|11097.1|61
1659469200000|2022-08-02 19:40:00|11101.6|11099.6|11105.1|11103.1|11105.6|11103.6|11098.6|11096.6|19
1659469500000|2022-08-02 19:45:00|11104.6|11102.6|11092.6|11090.6|11106.1|11104.1|11092.1|11090.1|44
1659469800000|2022-08-02 19:50:00|11093.1|11091.1|11091.1|11089.1|11096.6|11094.6|11090.1|11088.1|26
1659470100000|2022-08-02 19:55:00|11091.6|11089.6|11081.1|11075.1|11093.1|11091.1|11078.6|11075|73
1659470400000|2022-08-02 20:00:00|11081.4|11075.4|11080.7|11074.7|11083.2|11077.2|11080.3|11074.3|1
1659470700000|2022-08-02 20:05:00|11081.1|11075.1|11078.2|11072.2|11081.4|11075.4|11074.2|11068.2|0
1659471000000|2022-08-02 20:10:00|11078.6|11072.6|11078.9|11072.9|11079.1|11073.1|11075.3|11069.3|0
1659471300000|2022-08-02 20:15:00|11078.6|11072.6|11076|11070|11079.3|11073.3|11076|11070|0
1659471600000|2022-08-02 20:20:00|11076.4|11070.4|11076.4|11070.4|11077.5|11071.5|11074.9|11068.9|0
1659471900000|2022-08-02 20:25:00|11076.7|11070.7|11075.6|11069.6|11077.5|11071.5|11074.9|11068.9|0
1659472200000|2022-08-02 20:30:00|11075.7|11069.7|11076.4|11070.4|11077.1|11071.1|11075.6|11069.6|0
1659472500000|2022-08-02 20:35:00|11076.6|11070.6|11076|11070|11077.1|11071.1|11075.8|11069.8|0
1659472800000|2022-08-02 20:40:00|11076.4|11070.4|11079.3|11073.3|11080.5|11074.5|11075.6|11069.6|0
1659473100000|2022-08-02 20:45:00|11079.6|11073.6|11082.2|11076.2|11082.9|11076.9|11079.3|11073.3|0
1659473400000|2022-08-02 20:50:00|11082.4|11076.4|11082.7|11076.7|11082.9|11076.9|11081.5|11075.5|0
1659473700000|2022-08-02 20:55:00|11082.9|11076.9|11084.4|11078.4|11085.3|11079.3|11081.6|11075.6|0
1659474000000|2022-08-02 21:00:00|11084|11078|11083.1|11077.1|11084|11078|11082.9|11076.9|0
1659474300000|2022-08-02 21:05:00|11083.6|11077.6|11083.8|11077.8|11083.8|11077.8|11083.3|11077.3|0
1659474600000|2022-08-02 21:10:00|11083.6|11077.6|11084.2|11078.2|11084.2|11078.2|11083.6|11077.6|0
1659474900000|2022-08-02 21:15:00|11084.4|11078.4|11084.7|11078.7|11084.9|11078.9|11084.2|11078.2|0
1659475200000|2022-08-02 21:20:00|11084.9|11078.9|11084.9|11078.9|11085.3|11079.3|11084.7|11078.7|0
1659475500000|2022-08-02 21:25:00|11084.7|11078.7|11084.7|11078.7|11084.7|11078.7|11084.2|11078.2|0
1659475800000|2022-08-02 21:30:00|11084.5|11078.5|11084.5|11078.5|11084.9|11078.9|11084.4|11078.4|0
1659476100000|2022-08-02 21:35:00|11084.7|11078.7|11084.5|11078.5|11084.7|11078.7|11084.2|11078.2|0
1659476400000|2022-08-02 21:40:00|11084.7|11078.7|11084.9|11078.9|11085.3|11079.3|11084.5|11078.5|0
1659476700000|2022-08-02 21:45:00|11084.7|11078.7|11084.9|11078.9|11084.9|11078.9|11084.4|11078.4|0
1659477000000|2022-08-02 21:50:00|11084.7|11078.7|11084.9|11078.9|11085.3|11079.3|11084.4|11078.4|0
1659477300000|2022-08-02 21:55:00|11084.7|11078.7|11085.1|11079.1|11085.4|11079.4|11084.4|11078.4|0
1659477600000|2022-08-02 22:00:00|11085.6|11079.6|11086.5|11080.5|11090.2|11084.2|11085.6|11079.6|0
1659477900000|2022-08-02 22:05:00|11086.6|11080.6|11091.4|11085.4|11091.8|11085.8|11086.2|11080.2|0
1659478200000|2022-08-02 22:10:00|11091.5|11085.5|11087.6|11081.6|11092.2|11086.2|11087.3|11081.3|0
1659478500000|2022-08-02 22:15:00|11088|11082|11088.2|11082.2|11089.4|11083.4|11087.6|11081.6|0
1659478800000|2022-08-02 22:20:00|11088|11082|11084.4|11078.4|11089.1|11083.1|11084.4|11078.4|0
1659479100000|2022-08-02 22:25:00|11084|11078|11085.8|11079.8|11087.3|11081.3|11084|11078|0
1659479400000|2022-08-02 22:30:00|11086|11080|11088.7|11082.7|11089.3|11083.3|11086|11080|0
1659479700000|2022-08-02 22:35:00|11089.1|11083.1|11091.8|11085.8|11093.6|11087.6|11089.1|11083.1|0
1659480000000|2022-08-02 22:40:00|11091.4|11085.4|11092.5|11086.5|11092.9|11086.9|11091.4|11085.4|0
1659480300000|2022-08-02 22:45:00|11092.9|11086.9|11091.1|11085.1|11093.3|11087.3|11089.8|11083.8|0
1659480600000|2022-08-02 22:50:00|11090.5|11084.5|11091.8|11085.8|11092.5|11086.5|11090.5|11084.5|0
1659480900000|2022-08-02 22:55:00|11092.2|11086.2|11088|11082|11092.2|11086.2|11087.6|11081.6|0
1659481200000|2022-08-02 23:00:00|11087.6|11081.6|11087.6|11081.6|11088|11082|11086|11080|0
1659481500000|2022-08-02 23:05:00|11088|11082|11088.7|11082.7|11089.1|11083.1|11086.9|11080.9|0
1659481800000|2022-08-02 23:10:00|11088.9|11082.9|11088.4|11082.4|11090.5|11084.5|11088|11082|0
1659482100000|2022-08-02 23:15:00|11088.7|11082.7|11089.4|11083.4|11089.4|11083.4|11087.3|11081.3|0
1659482400000|2022-08-02 23:20:00|11089.3|11083.3|11088.7|11082.7|11089.4|11083.4|11088.4|11082.4|0
1659482700000|2022-08-02 23:25:00|11089.1|11083.1|11090.5|11084.5|11090.5|11084.5|11088.9|11082.9|0
1659483000000|2022-08-02 23:30:00|11090.7|11084.7|11088.5|11082.5|11091.1|11085.1|11087.3|11081.3|0
1659483300000|2022-08-02 23:35:00|11088.4|11082.4|11084|11078|11089.1|11083.1|11082.9|11076.9|0
1659483600000|2022-08-02 23:40:00|11083.6|11077.6|11084.4|11078.4|11084.4|11078.4|11082.5|11076.5|0
1659483900000|2022-08-02 23:45:00|11084|11078|11082.5|11076.5|11084.4|11078.4|11082.2|11076.2|0
1659484200000|2022-08-02 23:50:00|11082.2|11076.2|11080.7|11074.7|11083.6|11077.6|11079.8|11073.8|0
1659484500000|2022-08-02 23:55:00|11080.4|11074.4|11080.4|11074.4|11081.1|11075.1|11079.3|11073.3|0
1659484800000|2022-08-03 00:00:00|11080.3|11074.3|11075.8|11069.8|11080.4|11074.4|11074|11068|0
1659485100000|2022-08-03 00:05:00|11076|11070|11079.4|11073.4|11082.3|11076.3|11076|11070|0
1659485400000|2022-08-03 00:10:00|11079.8|11073.8|11073.3|11067.3|11079.8|11073.8|11072.2|11066.2|0
1659485700000|2022-08-03 00:15:00|11073.7|11067.7|11079.4|11073.4|11081.2|11075.2|11072.2|11066.2|0
1659486000000|2022-08-03 00:20:00|11080.3|11074.3|11073.9|11067.9|11080.3|11074.3|11068.6|11062.6|0
1659486300000|2022-08-03 00:25:00|11074|11068|11068.7|11062.7|11074|11068|11066.8|11060.8|0
1659486600000|2022-08-03 00:30:00|11069.6|11063.6|11070.5|11064.5|11072.3|11066.3|11068.7|11062.7|0
1659486900000|2022-08-03 00:35:00|11070.4|11064.4|11072.3|11066.3|11074.1|11068.1|11070.4|11064.4|0
1659487200000|2022-08-03 00:40:00|11070.5|11064.5|11061.6|11055.6|11070.5|11064.5|11061.5|11055.5|0
1659487500000|2022-08-03 00:45:00|11061.5|11055.5|11066.9|11060.9|11066.9|11060.9|11061.5|11055.5|0
1659487800000|2022-08-03 00:50:00|11068.7|11062.7|11069.6|11063.6|11070.5|11064.5|11066.9|11060.9|0
1659488100000|2022-08-03 00:55:00|11068.7|11062.7|11074.1|11068.1|11074.1|11068.1|11068.7|11062.7|0
1659488400000|2022-08-03 01:00:00|11075|11069|11072.3|11066.3|11075.9|11069.9|11070.5|11064.5|0
1659488700000|2022-08-03 01:05:00|11073.2|11067.2|11075.1|11069.1|11075.1|11069.1|11072.3|11066.3|0
1659489000000|2022-08-03 01:10:00|11075.9|11069.9|11076|11070|11077.8|11071.8|11074.2|11068.2|0
1659489300000|2022-08-03 01:15:00|11077.8|11071.8|11079.6|11073.6|11081.4|11075.4|11076|11070|0
1659489600000|2022-08-03 01:20:00|11081.4|11075.4|11077.8|11071.8|11081.4|11075.4|11077.8|11071.8|0
1659489900000|2022-08-03 01:25:00|11079.6|11073.6|11077.8|11071.8|11079.6|11073.6|11076|11070|0
1659490200000|2022-08-03 01:30:00|11079.6|11073.6|11083.2|11077.2|11085|11079|11076|11070|0
1659490500000|2022-08-03 01:35:00|11084.1|11078.1|11080.5|11074.5|11085|11079|11077.8|11071.8|0
1659490800000|2022-08-03 01:40:00|11081.4|11075.4|11085|11079|11085|11079|11079.6|11073.6|0
1659491100000|2022-08-03 01:45:00|11086.8|11080.8|11082.3|11076.3|11086.8|11080.8|11079.6|11073.6|0
1659491400000|2022-08-03 01:50:00|11083.2|11077.2|11085|11079|11088.6|11082.6|11082.3|11076.3|0
1659491700000|2022-08-03 01:55:00|11085.9|11079.9|11085|11079|11086.8|11080.8|11085|11079|0
1659492000000|2022-08-03 02:00:00|11085.9|11079.9|11088.7|11082.7|11092.3|11086.3|11085|11079|0
1659492300000|2022-08-03 02:05:00|11089.5|11083.5|11088.6|11082.6|11090.5|11084.5|11088.6|11082.6|0
1659492600000|2022-08-03 02:10:00|11086.9|11080.9|11086.8|11080.8|11088.6|11082.6|11085.1|11079.1|0
1659492900000|2022-08-03 02:15:00|11085.1|11079.1|11085|11079|11086.8|11080.8|11083.3|11077.3|0
1659493200000|2022-08-03 02:20:00|11085.1|11079.1|11081.5|11075.5|11085.1|11079.1|11081.5|11075.5|0
1659493500000|2022-08-03 02:25:00|11082.3|11076.3|11083.2|11077.2|11083.2|11077.2|11079.7|11073.7|0
1659493800000|2022-08-03 02:30:00|11085|11079|11083.3|11077.3|11086.8|11080.8|11083.2|11077.2|0
1659494100000|2022-08-03 02:35:00|11084.1|11078.1|11085|11079|11085.1|11079.1|11083.2|11077.2|0
1659494400000|2022-08-03 02:40:00|11085.1|11079.1|11083.2|11077.2|11086.8|11080.8|11083.2|11077.2|0
1659494700000|2022-08-03 02:45:00|11085|11079|11081.5|11075.5|11085|11079|11081.4|11075.4|0
1659495000000|2022-08-03 02:50:00|11081.4|11075.4|11081.5|11075.5|11081.5|11075.5|11079.6|11073.6|0
1659495300000|2022-08-03 02:55:00|11083.3|11077.3|11084.2|11078.2|11085.1|11079.1|11082.4|11076.4|0
1659495600000|2022-08-03 03:00:00|11085.1|11079.1|11086.9|11080.9|11086.9|11080.9|11083.3|11077.3|0
1659495900000|2022-08-03 03:05:00|11085.1|11079.1|11083.4|11077.4|11085.1|11079.1|11083.3|11077.3|0
1659496200000|2022-08-03 03:10:00|11085.1|11079.1|11083.4|11077.4|11085.1|11079.1|11083.3|11077.3|0
1659496500000|2022-08-03 03:15:00|11085.1|11079.1|11083.3|11077.3|11086.9|11080.9|11083.3|11077.3|0
1659496800000|2022-08-03 03:20:00|11085.1|11079.1|11085.1|11079.1|11086.9|11080.9|11083.3|11077.3|0
1659497100000|2022-08-03 03:25:00|11086.9|11080.9|11083.3|11077.3|11086.9|11080.9|11083.3|11077.3|0
1659497400000|2022-08-03 03:30:00|11082.4|11076.4|11081.5|11075.5|11083.3|11077.3|11079.7|11073.7|0
1659497700000|2022-08-03 03:35:00|11080.6|11074.6|11081.5|11075.5|11081.6|11075.6|11080.6|11074.6|0
1659498000000|2022-08-03 03:40:00|11081.6|11075.6|11081.6|11075.6|11083.4|11077.4|11081.5|11075.5|0
1659498300000|2022-08-03 03:45:00|11081.7|11075.7|11083.4|11077.4|11083.4|11077.4|11081.7|11075.7|0
1659498600000|2022-08-03 03:50:00|11082.5|11076.5|11081.6|11075.6|11082.5|11076.5|11081.6|11075.6|0
1659498900000|2022-08-03 03:55:00|11081.5|11075.5|11081.6|11075.6|11081.6|11075.6|11079.8|11073.8|0
1659499200000|2022-08-03 04:00:00|11079.8|11073.8|11083.4|11077.4|11083.5|11077.5|11079.8|11073.8|0
1659499500000|2022-08-03 04:05:00|11083.5|11077.5|11087.1|11081.1|11090.6|11084.6|11083.4|11077.4|0
1659499800000|2022-08-03 04:10:00|11087|11081|11085.2|11079.2|11087.1|11081.1|11085.2|11079.2|0
1659500100000|2022-08-03 04:15:00|11087|11081|11087|11081|11087|11081|11085.2|11079.2|0
1659500400000|2022-08-03 04:20:00|11088.8|11082.8|11088.7|11082.7|11088.8|11082.8|11087|11081|0
1659500700000|2022-08-03 04:25:00|11087|11081|11088.7|11082.7|11088.7|11082.7|11086.9|11080.9|0
1659501000000|2022-08-03 04:30:00|11087|11081|11088.7|11082.7|11088.7|11082.7|11086.9|11080.9|0
1659501300000|2022-08-03 04:35:00|11087.8|11081.8|11088.7|11082.7|11088.7|11082.7|11086.9|11080.9|0
1659501600000|2022-08-03 04:40:00|11087.8|11081.8|11087|11081|11087.8|11081.8|11086.9|11080.9|0
1659501900000|2022-08-03 04:45:00|11087.9|11081.9|11087|11081|11088.8|11082.8|11087|11081|0
1659502200000|2022-08-03 04:50:00|11088.8|11082.8|11085.2|11079.2|11088.8|11082.8|11083.4|11077.4|0
1659502500000|2022-08-03 04:55:00|11087|11081|11085.1|11079.1|11087|11081|11085.1|11079.1|0
1659502800000|2022-08-03 05:00:00|11085.2|11079.2|11088.7|11082.7|11090.4|11084.4|11085.2|11079.2|0
1659503100000|2022-08-03 05:05:00|11088.6|11082.6|11092.2|11086.2|11092.2|11086.2|11086.9|11080.9|0
1659503400000|2022-08-03 05:10:00|11090.4|11084.4|11095.8|11089.8|11095.8|11089.8|11090.4|11084.4|0
1659504000000|2022-08-03 05:20:00|11095.7|11089.7|11098.2|11092.2|11098.2|11092.2|11095.7|11089.7|0
1659504300000|2022-08-03 05:25:00|11100|11094|11098.2|11092.2|11100.2|11094.2|11098.2|11092.2|0
1659504600000|2022-08-03 05:30:00|11100|11094|11101.8|11095.8|11101.8|11095.8|11100|11094|0
1659504900000|2022-08-03 05:35:00|11100.9|11094.9|11100|11094|11101.8|11095.8|11098.2|11092.2|0
1659505200000|2022-08-03 05:40:00|11100.1|11094.1|11101.8|11095.8|11103.6|11097.6|11100|11094|0
1659505500000|2022-08-03 05:45:00|11101.7|11095.7|11098.2|11092.2|11101.7|11095.7|11098.2|11092.2|0
1659505800000|2022-08-03 05:50:00|11096.5|11090.5|11098.2|11092.2|11100|11094|11096.5|11090.5|0
1659506100000|2022-08-03 05:55:00|11100|11094|11100|11094|11100|11094|11098.2|11092.2|0
1659506400000|2022-08-03 06:00:00|11102.6|11100.6|11107.1|11105.1|11112.1|11110.1|11099.1|11097.1|69
1659506700000|2022-08-03 06:05:00|11107.6|11105.6|11112.6|11110.6|11118.1|11116.1|11107.6|11105.6|48
1659507000000|2022-08-03 06:10:00|11113.1|11111.1|11105.6|11103.6|11115.6|11113.6|11105.6|11103.6|43
1659507300000|2022-08-03 06:15:00|11106.1|11104.1|11097.1|11095.1|11106.1|11104.1|11096.6|11094.6|31
1659507600000|2022-08-03 06:20:00|11096.6|11094.6|11092.1|11090.1|11097.1|11095.1|11090.1|11088.1|25
1659507900000|2022-08-03 06:25:00|11093.1|11091.1|11090.1|11088.1|11096.1|11094.1|11086.6|11084.6|36
1659508200000|2022-08-03 06:30:00|11089.1|11087.1|11094.1|11092.1|11094.6|11092.6|11088.1|11086.1|34
1659508500000|2022-08-03 06:35:00|11094.6|11092.6|11098.1|11096.1|11100.1|11098.1|11093.1|11091.1|39
1659508800000|2022-08-03 06:40:00|11099.1|11097.1|11092.1|11090.1|11099.1|11097.1|11092.1|11090.1|23
1659509100000|2022-08-03 06:45:00|11094.1|11092.1|11091.1|11089.1|11095.1|11093.1|11089.1|11087.1|22
1659509400000|2022-08-03 06:50:00|11091.6|11089.6|11097.1|11095.1|11098.1|11096.1|11091.6|11089.6|18
1659509700000|2022-08-03 06:55:00|11098.1|11096.1|11084.1|11082.1|11100.6|11098.6|11084.1|11082.1|79
1659510000000|2022-08-03 07:00:00|11087.6|11085.6|11068.1|11066.1|11092.6|11090.6|11064.1|11062.1|888
1659510300000|2022-08-03 07:05:00|11069.1|11067.1|11073.1|11071.1|11079.6|11077.6|11061.6|11059.6|431
1659510600000|2022-08-03 07:10:00|11072.6|11070.6|11070.1|11068.1|11088.1|11086.1|11063.1|11061.1|449
1659510900000|2022-08-03 07:15:00|11070.6|11068.6|11077.1|11075.1|11081.1|11079.1|11062.1|11060.1|168
1659511200000|2022-08-03 07:20:00|11077.6|11075.6|11082.6|11080.6|11087.6|11085.6|11076.1|11074.1|283
1659511500000|2022-08-03 07:25:00|11082.1|11080.1|11080.6|11078.6|11087.6|11085.6|11075.6|11073.6|453
1659511800000|2022-08-03 07:30:00|11081.1|11079.1|11070.1|11068.1|11082.6|11080.6|11069.1|11067.1|342
1659512100000|2022-08-03 07:35:00|11070.6|11068.6|11068.6|11066.6|11074.6|11072.6|11066.6|11064.6|162
1659512400000|2022-08-03 07:40:00|11069.1|11067.1|11070.1|11068.1|11072.6|11070.6|11066.6|11064.6|104
1659512700000|2022-08-03 07:45:00|11070.6|11068.6|11060.6|11058.6|11070.6|11068.6|11056.6|11054.6|240
1659513000000|2022-08-03 07:50:00|11061.1|11059.1|11067.1|11065.1|11070.1|11068.1|11058.6|11056.6|130
1659513300000|2022-08-03 07:55:00|11067.6|11065.6|11061.1|11059.1|11070.6|11068.6|11059.1|11057.1|192
1659513600000|2022-08-03 08:00:00|11062.6|11060.6|11067.2|11065.2|11072.7|11070.7|11059.6|11057.6|109
1659513900000|2022-08-03 08:05:00|11067.7|11065.7|11060.2|11058.2|11068.7|11066.7|11053.7|11051.7|159
1659514200000|2022-08-03 08:10:00|11060.7|11058.7|11065.7|11063.7|11066.2|11064.2|11056.7|11054.7|152
1659514500000|2022-08-03 08:15:00|11066.2|11064.2|11069.2|11067.2|11071.7|11069.7|11066.2|11064.2|73
1659514800000|2022-08-03 08:20:00|11069.7|11067.7|11071.2|11069.2|11074.7|11072.7|11069.2|11067.2|104
1659515100000|2022-08-03 08:25:00|11071.7|11069.7|11066.2|11064.2|11075.7|11073.7|11066.2|11064.2|113
1659515400000|2022-08-03 08:30:00|11066.7|11064.7|11071.7|11069.7|11074.2|11072.2|11065.7|11063.7|129
1659515700000|2022-08-03 08:35:00|11072.2|11070.2|11076.7|11074.7|11077.2|11075.2|11071.2|11069.2|50
1659516000000|2022-08-03 08:40:00|11077.2|11075.2|11082.7|11080.7|11083.2|11081.2|11076.7|11074.7|102
1659516300000|2022-08-03 08:45:00|11082.2|11080.2|11091.2|11089.2|11091.2|11089.2|11081.7|11079.7|113
1659516600000|2022-08-03 08:50:00|11090.7|11088.7|11090.2|11088.2|11092.7|11090.7|11083.2|11081.2|92
1659516900000|2022-08-03 08:55:00|11090.7|11088.7|11090.2|11088.2|11095.2|11093.2|11089.7|11087.7|167
1659517200000|2022-08-03 09:00:00|11090.7|11088.7|11088.7|11086.7|11095.7|11093.7|11086.2|11084.2|124
1659517500000|2022-08-03 09:05:00|11089.2|11087.2|11096.7|11094.7|11097.7|11095.7|11087.7|11085.7|66
1659517800000|2022-08-03 09:10:00|11096.2|11094.2|11105.7|11103.7|11110.7|11108.7|11096.2|11094.2|283
1659518100000|2022-08-03 09:15:00|11106.2|11104.2|11111.2|11109.2|11112.2|11110.2|11103.7|11101.7|71
1659518400000|2022-08-03 09:20:00|11111.7|11109.7|11116.2|11114.2|11116.2|11114.2|11110.7|11108.7|92
1659518700000|2022-08-03 09:25:00|11116.7|11114.7|11110.2|11108.2|11117.2|11115.2|11109.7|11107.7|69
1659519000000|2022-08-03 09:30:00|11110.7|11108.7|11103.7|11101.7|11111.2|11109.2|11102.7|11100.7|80
1659519300000|2022-08-03 09:35:00|11103.2|11101.2|11106.7|11104.7|11109.7|11107.7|11103.2|11101.2|98
1659519600000|2022-08-03 09:40:00|11106.2|11104.2|11102.2|11100.2|11110.7|11108.7|11101.7|11099.7|55
1659519900000|2022-08-03 09:45:00|11101.7|11099.7|11101.7|11099.7|11108.7|11106.7|11100.7|11098.7|91
1659520200000|2022-08-03 09:50:00|11102.2|11100.2|11106.2|11104.2|11106.7|11104.7|11100.2|11098.2|36
1659520500000|2022-08-03 09:55:00|11105.7|11103.7|11102.7|11100.7|11107.2|11105.2|11102.2|11100.2|98
1659520800000|2022-08-03 10:00:00|11102.2|11100.2|11103.7|11101.7|11104.7|11102.7|11099.7|11097.7|159
1659521100000|2022-08-03 10:05:00|11103.2|11101.2|11107.2|11105.2|11107.7|11105.7|11102.7|11100.7|65
1659521400000|2022-08-03 10:10:00|11106.7|11104.7|11109.7|11107.7|11112.2|11110.2|11106.7|11104.7|50
1659521700000|2022-08-03 10:15:00|11109.2|11107.2|11105.2|11103.2|11109.7|11107.7|11103.7|11101.7|52
1659522000000|2022-08-03 10:20:00|11104.7|11102.7|11107.2|11105.2|11111.2|11109.2|11104.7|11102.7|116
1659522300000|2022-08-03 10:25:00|11107.7|11105.7|11105.2|11103.2|11107.7|11105.7|11104.7|11102.7|64
1659522600000|2022-08-03 10:30:00|11105.7|11103.7|11110.7|11108.7|11112.2|11110.2|11103.2|11101.2|87
1659522900000|2022-08-03 10:35:00|11110.2|11108.2|11110.2|11108.2|11112.2|11110.2|11107.2|11105.2|95
1659523200000|2022-08-03 10:40:00|11110.7|11108.7|11108.2|11106.2|11111.7|11109.7|11106.7|11104.7|89
1659523500000|2022-08-03 10:45:00|11107.7|11105.7|11114.7|11112.7|11114.7|11112.7|11107.7|11105.7|131
1659523800000|2022-08-03 10:50:00|11115.7|11113.7|11107.7|11105.7|11115.7|11113.7|11106.2|11104.2|134
1659524100000|2022-08-03 10:55:00|11109.7|11107.7|11107.2|11105.2|11109.7|11107.7|11099.7|11097.7|179
1659524400000|2022-08-03 11:00:00|11106.7|11104.7|11105.7|11103.7|11106.7|11104.7|11101.2|11099.2|58
1659524700000|2022-08-03 11:05:00|11105.2|11103.2|11114.2|11112.2|11114.7|11112.7|11105.2|11103.2|87
1659525000000|2022-08-03 11:10:00|11114.7|11112.7|11116.7|11114.7|11117.7|11115.7|11112.7|11110.7|145
1659525300000|2022-08-03 11:15:00|11117.2|11115.2|11121.7|11119.7|11123.2|11121.2|11116.2|11114.2|69
1659525600000|2022-08-03 11:20:00|11120.7|11118.7|11116.2|11114.2|11121.7|11119.7|11115.7|11113.7|108
1659525900000|2022-08-03 11:25:00|11115.7|11113.7|11121.2|11119.2|11121.2|11119.2|11114.7|11112.7|76
1659526200000|2022-08-03 11:30:00|11120.7|11118.7|11117.7|11115.7|11123.7|11121.7|11115.7|11113.7|79
1659526500000|2022-08-03 11:35:00|11117.2|11115.2|11116.7|11114.7|11119.7|11117.7|11114.7|11112.7|58
1659526800000|2022-08-03 11:40:00|11117.1|11115.1|11116.1|11114.1|11119.1|11117.1|11112.6|11110.6|77
1659527100000|2022-08-03 11:45:00|11116.6|11114.6|11116.6|11114.6|11117.6|11115.6|11113.6|11111.6|133
1659527400000|2022-08-03 11:50:00|11116.1|11114.1|11122.6|11120.6|11122.6|11120.6|11116.1|11114.1|106
1659527700000|2022-08-03 11:55:00|11123.1|11121.1|11117.1|11115.1|11123.1|11121.1|11115.1|11113.1|43
1659528000000|2022-08-03 12:00:00|11117.6|11115.6|11114.1|11112.1|11120.1|11118.1|11112.6|11110.6|86
1659528300000|2022-08-03 12:05:00|11114.6|11112.6|11112.1|11110.1|11114.6|11112.6|11111.1|11109.1|61
1659528600000|2022-08-03 12:10:00|11112.6|11110.6|11122.6|11120.6|11123.1|11121.1|11111.6|11109.6|104
1659528900000|2022-08-03 12:15:00|11122.1|11120.1|11127.1|11125.1|11127.6|11125.6|11121.1|11119.1|95
1659529200000|2022-08-03 12:20:00|11127.6|11125.6|11125.1|11123.1|11130.1|11128.1|11120.1|11118.1|154
1659529500000|2022-08-03 12:25:00|11125.6|11123.6|11128.1|11126.1|11130.6|11128.6|11123.6|11121.6|95
1659529800000|2022-08-03 12:30:00|11128.6|11126.6|11132.6|11130.6|11134.1|11132.1|11128.1|11126.1|87
1659530100000|2022-08-03 12:35:00|11133.1|11131.1|11140.1|11138.1|11140.1|11138.1|11129.6|11127.6|99
1659530400000|2022-08-03 12:40:00|11139.6|11137.6|11137.6|11135.6|11141.1|11139.1|11135.6|11133.6|92
1659530700000|2022-08-03 12:45:00|11138.1|11136.1|11141.1|11139.1|11142.1|11140.1|11134.1|11132.1|84
1659531000000|2022-08-03 12:50:00|11140.1|11138.1|11144.1|11142.1|11144.1|11142.1|11138.6|11136.6|103
1659531300000|2022-08-03 12:55:00|11143.6|11141.6|11142.6|11140.6|11147.1|11145.1|11141.1|11139.1|99
1659531600000|2022-08-03 13:00:00|11142.1|11140.1|11146.1|11144.1|11147.1|11145.1|11140.1|11138.1|72
1659531900000|2022-08-03 13:05:00|11146.6|11144.6|11145.1|11143.1|11147.1|11145.1|11144.1|11142.1|117
1659532200000|2022-08-03 13:10:00|11144.6|11142.6|11150.1|11148.1|11151.1|11149.1|11144.6|11142.6|126
1659532500000|2022-08-03 13:15:00|11150.6|11148.6|11148.1|11146.1|11150.6|11148.6|11143.1|11141.1|182
1659532800000|2022-08-03 13:20:00|11147.6|11145.6|11156.6|11154.6|11160.1|11158.1|11147.6|11145.6|201
1659533100000|2022-08-03 13:25:00|11156.1|11154.1|11153.6|11151.6|11158.1|11156.1|11153.1|11151.1|277
1659533400000|2022-08-03 13:30:00|11154.1|11152.1|11155.6|11153.6|11160.6|11158.6|11149.1|11147.1|413
1659533700000|2022-08-03 13:35:00|11156.1|11154.1|11160.6|11158.6|11165.1|11163.1|11155.1|11153.1|428
1659534000000|2022-08-03 13:40:00|11161.1|11159.1|11150.1|11148.1|11162.1|11160.1|11150.1|11148.1|260
1659534300000|2022-08-03 13:45:00|11150.6|11148.6|11148.6|11146.6|11152.1|11150.1|11141.1|11139.1|277
1659534600000|2022-08-03 13:50:00|11149.1|11147.1|11156.1|11154.1|11156.1|11154.1|11146.1|11144.1|189
1659534900000|2022-08-03 13:55:00|11155.6|11153.6|11158.6|11156.6|11161.1|11159.1|11151.1|11149.1|198
1659535200000|2022-08-03 14:00:00|11155.1|11153.1|11173.1|11171.1|11174.1|11172.1|11150.6|11148.6|435
1659535500000|2022-08-03 14:05:00|11174.1|11172.1|11175.1|11173.1|11178.1|11176.1|11169.1|11167.1|250
1659535800000|2022-08-03 14:10:00|11174.1|11172.1|11180.1|11178.1|11183.1|11181.1|11173.1|11171.1|230
1659536100000|2022-08-03 14:15:00|11179.6|11177.6|11159.6|11157.6|11181.1|11179.1|11158.6|11156.6|304
1659536400000|2022-08-03 14:20:00|11160.1|11158.1|11157.6|11155.6|11167.6|11165.6|11155.1|11153.1|193
1659536700000|2022-08-03 14:25:00|11157.1|11155.1|11162.6|11160.6|11168.1|11166.1|11157.1|11155.1|309
1659537000000|2022-08-03 14:30:00|11163.1|11161.1|11169.6|11167.6|11171.1|11169.1|11159.1|11157.1|496
1659537300000|2022-08-03 14:35:00|11169.1|11167.1|11167.6|11165.6|11171.1|11169.1|11160.6|11158.6|290
1659537600000|2022-08-03 14:40:00|11166.6|11164.6|11182.1|11180.1|11184.6|11182.6|11166.6|11164.6|274
1659537900000|2022-08-03 14:45:00|11181.6|11179.6|11187.1|11185.1|11189.1|11187.1|11178.6|11176.6|303
1659538200000|2022-08-03 14:50:00|11186.6|11184.6|11193.1|11191.1|11193.1|11191.1|11184.6|11182.6|1345
1659538500000|2022-08-03 14:55:00|11192.6|11190.6|11188.6|11186.6|11193.6|11191.6|11187.1|11185.1|294
1659538800000|2022-08-03 15:00:00|11189.1|11187.1|11193.1|11191.1|11197.1|11195.1|11188.1|11186.1|322
1659539100000|2022-08-03 15:05:00|11193.6|11191.6|11200.6|11198.6|11201.1|11199.1|11193.6|11191.6|255
1659539400000|2022-08-03 15:10:00|11201.1|11199.1|11196.1|11194.1|11202.1|11200.1|11195.1|11193.1|549
1659539700000|2022-08-03 15:15:00|11195.6|11193.6|11179.1|11177.1|11198.1|11196.1|11179.1|11177.1|941
1659540000000|2022-08-03 15:20:00|11182.1|11180.1|11200.1|11198.1|11201.1|11199.1|11179.6|11177.6|750
1659540300000|2022-08-03 15:25:00|11198.6|11196.6|11182.6|11180.6|11199.1|11197.1|11181.1|11179.1|1714
1659540600000|2022-08-03 15:30:00|11184.6|11182.6|11188.1|11186.1|11192.6|11190.6|11181.1|11179.1|786
1659540900000|2022-08-03 15:35:00|11187.1|11185.1|11187.1|11185.1|11190.1|11188.1|11185.6|11183.6|200
1659541200000|2022-08-03 15:40:00|11188.6|11186.6|11181.1|11179.1|11189.1|11187.1|11180.6|11178.6|317
1659541500000|2022-08-03 15:45:00|11181.6|11179.6|11185.6|11183.6|11192.1|11190.1|11180.6|11178.6|186
1659541800000|2022-08-03 15:50:00|11185.1|11183.1|11175.1|11173.1|11185.6|11183.6|11173.6|11171.6|342
1659542100000|2022-08-03 15:55:00|11175.6|11173.6|11182.1|11180.1|11186.1|11184.1|11174.6|11172.6|79
1659542400000|2022-08-03 16:00:00|11181.6|11179.6|11189.6|11187.6|11191.1|11189.1|11179.1|11177.1|63
1659542700000|2022-08-03 16:05:00|11189.1|11187.1|11179.6|11177.6|11189.6|11187.6|11178.6|11176.6|66
1659543000000|2022-08-03 16:10:00|11179.1|11177.1|11178.1|11176.1|11181.1|11179.1|11176.1|11174.1|29
1659543300000|2022-08-03 16:15:00|11177.6|11175.6|11179.1|11177.1|11179.6|11177.6|11173.6|11171.6|27
1659543600000|2022-08-03 16:20:00|11179.6|11177.6|11178.6|11176.6|11182.1|11180.1|11177.1|11175.1|24
1659543900000|2022-08-03 16:25:00|11178.1|11176.1|11178.1|11176.1|11180.1|11178.1|11177.1|11175.1|13
1659544200000|2022-08-03 16:30:00|11178.6|11176.6|11186.1|11184.1|11186.6|11184.6|11177.6|11175.6|24
1659544500000|2022-08-03 16:35:00|11186.6|11184.6|11180.1|11178.1|11186.6|11184.6|11179.6|11177.6|25
1659544800000|2022-08-03 16:40:00|11179.6|11177.6|11181.1|11179.1|11187.1|11185.1|11179.6|11177.6|33
1659545100000|2022-08-03 16:45:00|11179.1|11177.1|11191.6|11189.6|11192.1|11190.1|11179.1|11177.1|24
1659545400000|2022-08-03 16:50:00|11192.1|11190.1|11190.6|11188.6|11194.1|11192.1|11189.6|11187.6|16
1659545700000|2022-08-03 16:55:00|11191.1|11189.1|11185.6|11183.6|11191.1|11189.1|11184.6|11182.6|28
1659546000000|2022-08-03 17:00:00|11186.1|11184.1|11193.1|11191.1|11193.6|11191.6|11186.1|11184.1|9
1659546300000|2022-08-03 17:05:00|11193.6|11191.6|11196.6|11194.6|11197.1|11195.1|11192.1|11190.1|12
1659546600000|2022-08-03 17:10:00|11197.1|11195.1|11191.6|11189.6|11197.1|11195.1|11191.6|11189.6|23
1659546900000|2022-08-03 17:15:00|11192.1|11190.1|11186.1|11184.1|11192.1|11190.1|11186.1|11184.1|11
1659547200000|2022-08-03 17:20:00|11185.6|11183.6|11186.6|11184.6|11188.1|11186.1|11181.1|11179.1|15
1659547500000|2022-08-03 17:25:00|11186.1|11184.1|11190.1|11188.1|11190.6|11188.6|11183.6|11181.6|7
1659547800000|2022-08-03 17:30:00|11190.6|11188.6|11189.1|11187.1|11191.1|11189.1|11185.6|11183.6|7
1659548100000|2022-08-03 17:35:00|11188.6|11186.6|11184.6|11182.6|11188.6|11186.6|11183.1|11181.1|2
1659548400000|2022-08-03 17:40:00|11184.1|11182.1|11186.6|11184.6|11187.1|11185.1|11181.6|11179.6|2
1659548700000|2022-08-03 17:45:00|11187.1|11185.1|11188.6|11186.6|11188.6|11186.6|11183.6|11181.6|2
1659549000000|2022-08-03 17:50:00|11189.1|11187.1|11191.1|11189.1|11192.1|11190.1|11188.1|11186.1|15
1659549300000|2022-08-03 17:55:00|11189.6|11187.6|11185.6|11183.6|11190.6|11188.6|11184.1|11182.1|15
1659549600000|2022-08-03 18:00:00|11184.6|11182.6|11188.1|11186.1|11189.1|11187.1|11181.6|11179.6|21
1659549900000|2022-08-03 18:05:00|11188.6|11186.6|11185.1|11183.1|11189.6|11187.6|11181.6|11179.6|33
1659550200000|2022-08-03 18:10:00|11184.6|11182.6|11183.6|11181.6|11187.1|11185.1|11181.1|11179.1|11
1659550500000|2022-08-03 18:15:00|11184.1|11182.1|11190.6|11188.6|11191.6|11189.6|11183.6|11181.6|13
1659550800000|2022-08-03 18:20:00|11191.1|11189.1|11190.1|11188.1|11192.1|11190.1|11187.6|11185.6|23
1659551100000|2022-08-03 18:25:00|11189.6|11187.6|11184.1|11182.1|11190.6|11188.6|11184.1|11182.1|8
1659551400000|2022-08-03 18:30:00|11183.6|11181.6|11182.6|11180.6|11186.6|11184.6|11180.1|11178.1|26
1659551700000|2022-08-03 18:35:00|11183.1|11181.1|11176.6|11174.6|11184.6|11182.6|11176.6|11174.6|24
1659552000000|2022-08-03 18:40:00|11177.1|11175.1|11174.6|11172.6|11178.6|11176.6|11172.1|11170.1|20
1659552300000|2022-08-03 18:45:00|11174.1|11172.1|11179.6|11177.6|11180.6|11178.6|11172.1|11170.1|29
1659552600000|2022-08-03 18:50:00|11179.1|11177.1|11180.1|11178.1|11181.1|11179.1|11176.1|11174.1|17
1659552900000|2022-08-03 18:55:00|11179.6|11177.6|11180.1|11178.1|11181.6|11179.6|11177.6|11175.6|9
1659553200000|2022-08-03 19:00:00|11180.6|11178.6|11184.1|11182.1|11184.6|11182.6|11178.6|11176.6|7
1659553500000|2022-08-03 19:05:00|11183.6|11181.6|11182.1|11180.1|11187.1|11185.1|11180.6|11178.6|15
1659553800000|2022-08-03 19:10:00|11181.6|11179.6|11177.1|11175.1|11182.6|11180.6|11176.6|11174.6|13
1659554100000|2022-08-03 19:15:00|11177.6|11175.6|11179.1|11177.1|11183.6|11181.6|11176.6|11174.6|21
1659554400000|2022-08-03 19:20:00|11179.6|11177.6|11181.1|11179.1|11184.1|11182.1|11178.1|11176.1|27
1659554700000|2022-08-03 19:25:00|11181.6|11179.6|11181.6|11179.6|11185.1|11183.1|11179.6|11177.6|22
1659555000000|2022-08-03 19:30:00|11181.1|11179.1|11187.1|11185.1|11187.6|11185.6|11180.6|11178.6|21
1659555300000|2022-08-03 19:35:00|11186.6|11184.6|11184.6|11182.6|11189.1|11187.1|11183.6|11181.6|26
1659555600000|2022-08-03 19:40:00|11185.1|11183.1|11185.6|11183.6|11186.1|11184.1|11181.6|11179.6|16
1659555900000|2022-08-03 19:45:00|11185.1|11183.1|11185.1|11183.1|11186.1|11184.1|11181.1|11179.1|37
1659556200000|2022-08-03 19:50:00|11185.6|11183.6|11190.6|11188.6|11193.1|11191.1|11184.1|11182.1|75
1659556500000|2022-08-03 19:55:00|11190.1|11188.1|11176.7|11170.7|11190.1|11188.1|11173.1|11169.6|96
1659556800000|2022-08-03 20:00:00|11179.8|11173.8|11175.1|11169.1|11179.8|11173.8|11173.7|11167.7|129
1659557100000|2022-08-03 20:05:00|11175.5|11169.5|11173.3|11167.3|11176.6|11170.6|11173|11167|0
1659557400000|2022-08-03 20:10:00|11173.7|11167.7|11174.8|11168.8|11175.8|11169.8|11173.3|11167.3|0
1659557700000|2022-08-03 20:15:00|11174.9|11168.9|11173.7|11167.7|11175.1|11169.1|11173.3|11167.3|0
1659558000000|2022-08-03 20:20:00|11173.3|11167.3|11170.9|11164.9|11173.3|11167.3|11170.9|11164.9|0
1659558300000|2022-08-03 20:25:00|11171.1|11165.1|11172.3|11166.3|11172.3|11166.3|11170.5|11164.5|0
1659558600000|2022-08-03 20:30:00|11172.4|11166.4|11172.7|11166.7|11174.5|11168.5|11172.2|11166.2|0
1659558900000|2022-08-03 20:35:00|11173.1|11167.1|11174.3|11168.3|11174.9|11168.9|11172.7|11166.7|0
1659559200000|2022-08-03 20:40:00|11174.1|11168.1|11175.6|11169.6|11175.9|11169.9|11174.1|11168.1|0
1659559500000|2022-08-03 20:45:00|11175.9|11169.9|11174.5|11168.5|11175.9|11169.9|11174.1|11168.1|0
1659559800000|2022-08-03 20:50:00|11174.9|11168.9|11174.1|11168.1|11175.2|11169.2|11174.1|11168.1|0
1659560100000|2022-08-03 20:55:00|11174|11168|11173.4|11167.4|11174.1|11168.1|11172.7|11166.7|0
1659560400000|2022-08-03 21:00:00|11173.2|11167.2|11174.1|11168.1|11174.1|11168.1|11173.2|11167.2|0
1659560700000|2022-08-03 21:05:00|11173.8|11167.8|11173.2|11167.2|11174.1|11168.1|11173.2|11167.2|0
1659561000000|2022-08-03 21:10:00|11173.4|11167.4|11173.2|11167.2|11173.6|11167.6|11173.2|11167.2|0
1659561300000|2022-08-03 21:15:00|11173.4|11167.4|11172.9|11166.9|11173.4|11167.4|11172.5|11166.5|0
1659561600000|2022-08-03 21:20:00|11173.1|11167.1|11173.8|11167.8|11173.8|11167.8|11172.5|11166.5|0
1659561900000|2022-08-03 21:25:00|11173.6|11167.6|11174.1|11168.1|11174.3|11168.3|11173.6|11167.6|0
1659562200000|2022-08-03 21:30:00|11174.3|11168.3|11174.1|11168.1|11174.3|11168.3|11174.1|11168.1|0
1659562800000|2022-08-03 21:40:00|11174|11168|11174.3|11168.3|11174.3|11168.3|11174|11168|0
1659563100000|2022-08-03 21:45:00|11174|11168|11174|11168|11174|11168|11174|11168|0
1659563400000|2022-08-03 21:50:00|11173.9|11167.9|11173.4|11167.4|11173.9|11167.9|11172.9|11166.9|0
1659563700000|2022-08-03 21:55:00|11174|11168|11173.6|11167.6|11174.3|11168.3|11173.4|11167.4|0
1659564000000|2022-08-03 22:00:00|11174.3|11168.3|11169.9|11163.9|11174.3|11168.3|11169.2|11163.2|0
1659564300000|2022-08-03 22:05:00|11170.3|11164.3|11171.7|11165.7|11171.7|11165.7|11169.9|11163.9|0
1659564600000|2022-08-03 22:10:00|11171.9|11165.9|11173.2|11167.2|11173.2|11167.2|11170.6|11164.6|0
1659564900000|2022-08-03 22:15:00|11173.3|11167.3|11173.2|11167.2|11173.9|11167.9|11172.4|11166.4|0
1659565200000|2022-08-03 22:20:00|11173.5|11167.5|11174.2|11168.2|11174.6|11168.6|11173.2|11167.2|0
1659565500000|2022-08-03 22:25:00|11173.9|11167.9|11173.9|11167.9|11174.6|11168.6|11173.5|11167.5|0
1659565800000|2022-08-03 22:30:00|11174.1|11168.1|11171.7|11165.7|11174.6|11168.6|11171.7|11165.7|0
1659566100000|2022-08-03 22:35:00|11171.4|11165.4|11170.6|11164.6|11173.3|11167.3|11170.3|11164.3|0
1659566400000|2022-08-03 22:40:00|11170.7|11164.7|11171|11165|11172.1|11166.1|11169.9|11163.9|0
1659566700000|2022-08-03 22:45:00|11171.4|11165.4|11174.6|11168.6|11175|11169|11171|11165|0
1659567000000|2022-08-03 22:50:00|11174.8|11168.8|11173.5|11167.5|11175.3|11169.3|11172.8|11166.8|0
1659567300000|2022-08-03 22:55:00|11173.7|11167.7|11174.6|11168.6|11175.3|11169.3|11173.7|11167.7|0
1659567600000|2022-08-03 23:00:00|11174.4|11168.4|11173.9|11167.9|11174.4|11168.4|11171.7|11165.7|0
1659567900000|2022-08-03 23:05:00|11173.7|11167.7|11173.3|11167.3|11173.7|11167.7|11172.1|11166.1|0
1659568200000|2022-08-03 23:10:00|11173.2|11167.2|11173|11167|11173.9|11167.9|11172.1|11166.1|0
1659568500000|2022-08-03 23:15:00|11172.8|11166.8|11173|11167|11173.2|11167.2|11172.1|11166.1|0
1659568800000|2022-08-03 23:20:00|11172.8|11166.8|11173.2|11167.2|11173.2|11167.2|11172.1|11166.1|0
1659569100000|2022-08-03 23:25:00|11173|11167|11173.5|11167.5|11175|11169|11172.8|11166.8|0
1659569400000|2022-08-03 23:30:00|11173.2|11167.2|11172.4|11166.4|11173.9|11167.9|11172.4|11166.4|0
1659569700000|2022-08-03 23:35:00|11172.6|11166.6|11171.4|11165.4|11173.5|11167.5|11171.4|11165.4|0
1659570000000|2022-08-03 23:40:00|11171.5|11165.5|11172.4|11166.4|11172.8|11166.8|11171.5|11165.5|0
1659570300000|2022-08-03 23:45:00|11172.3|11166.3|11173|11167|11173.2|11167.2|11171|11165|0
1659570600000|2022-08-03 23:50:00|11173.2|11167.2|11172.8|11166.8|11173.2|11167.2|11171.7|11165.7|0
1659570900000|2022-08-03 23:55:00|11172.4|11166.4|11170.3|11164.3|11173.2|11167.2|11170.3|11164.3|0
1659571200000|2022-08-04 00:00:00|11169.9|11163.9|11168.3|11162.3|11169.9|11163.9|11167.2|11161.2|0
1659571500000|2022-08-04 00:05:00|11168.7|11162.7|11169.9|11163.9|11169.9|11163.9|11167.9|11161.9|0
1659571800000|2022-08-04 00:10:00|11170.3|11164.3|11174.8|11168.8|11175.9|11169.9|11169.6|11163.6|0
1659572100000|2022-08-04 00:15:00|11175.2|11169.2|11178.4|11172.4|11178.4|11172.4|11173.1|11167.1|0
1659572400000|2022-08-04 00:20:00|11180.2|11174.2|11180.2|11174.2|11182|11176|11176.7|11170.7|0
1659572700000|2022-08-04 00:25:00|11179.3|11173.3|11182|11176|11182.1|11176.1|11178.4|11172.4|0
1659573000000|2022-08-04 00:30:00|11183.8|11177.8|11185.5|11179.5|11187.3|11181.3|11183.7|11177.7|0
1659573300000|2022-08-04 00:35:00|11183.7|11177.7|11175|11169|11183.8|11177.8|11175|11169|0
1659573600000|2022-08-04 00:40:00|11176.8|11170.8|11175|11169|11180.3|11174.3|11175|11169|0
1659573900000|2022-08-04 00:45:00|11175.1|11169.1|11175.1|11169.1|11175.1|11169.1|11175|11169|0
1659574200000|2022-08-04 00:50:00|11176.8|11170.8|11176.8|11170.8|11178.6|11172.6|11175.1|11169.1|0
1659574500000|2022-08-04 00:55:00|11178.6|11172.6|11180.4|11174.4|11180.4|11174.4|11178.6|11172.6|0
1659574800000|2022-08-04 01:00:00|11178.6|11172.6|11176.8|11170.8|11180.4|11174.4|11175.1|11169.1|0
1659575100000|2022-08-04 01:05:00|11175.9|11169.9|11178.6|11172.6|11180.3|11174.3|11175|11169|0
1659575400000|2022-08-04 01:10:00|11176.8|11170.8|11173.3|11167.3|11176.8|11170.8|11173.3|11167.3|0
1659575700000|2022-08-04 01:15:00|11175|11169|11176.9|11170.9|11178.6|11172.6|11173.3|11167.3|0
1659576000000|2022-08-04 01:20:00|11178.6|11172.6|11175.1|11169.1|11180.4|11174.4|11175.1|11169.1|0
1659576300000|2022-08-04 01:25:00|11176.9|11170.9|11175.3|11169.3|11178.7|11172.7|11175.1|11169.1|0
1659576600000|2022-08-04 01:30:00|11175.2|11169.2|11177.1|11171.1|11178.8|11172.8|11173.5|11167.5|0
1659576900000|2022-08-04 01:35:00|11178.8|11172.8|11182.3|11176.3|11182.3|11176.3|11177.1|11171.1|0
1659577200000|2022-08-04 01:40:00|11181.5|11175.5|11180.5|11174.5|11184.1|11178.1|11178.8|11172.8|0
1659577500000|2022-08-04 01:45:00|11180.6|11174.6|11182.6|11176.6|11185.3|11179.3|11180.5|11174.5|0
1659577800000|2022-08-04 01:50:00|11180.8|11174.8|11182.5|11176.5|11182.6|11176.6|11180.8|11174.8|0
1659578100000|2022-08-04 01:55:00|11182.6|11176.6|11182.5|11176.5|11184.3|11178.3|11182.5|11176.5|0
1659578400000|2022-08-04 02:00:00|11182.6|11176.6|11186.2|11180.2|11186.2|11180.2|11182.5|11176.5|0
1659578700000|2022-08-04 02:05:00|11185.3|11179.3|11187.9|11181.9|11187.9|11181.9|11184.4|11178.4|0
1659579000000|2022-08-04 02:10:00|11186.2|11180.2|11184.3|11178.3|11186.2|11180.2|11182.6|11176.6|0
1659579300000|2022-08-04 02:15:00|11184.4|11178.4|11184.3|11178.3|11184.4|11178.4|11182.6|11176.6|0
1659579600000|2022-08-04 02:20:00|11184.4|11178.4|11182.7|11176.7|11184.5|11178.5|11182.7|11176.7|0
1659579900000|2022-08-04 02:25:00|11180.9|11174.9|11182.7|11176.7|11182.7|11176.7|11180.9|11174.9|0
1659580200000|2022-08-04 02:30:00|11180.9|11174.9|11180.9|11174.9|11180.9|11174.9|11180.9|11174.9|0
1659580500000|2022-08-04 02:35:00|11179.2|11173.2|11175.6|11169.6|11180.9|11174.9|11175.6|11169.6|0
1659580800000|2022-08-04 02:40:00|11177.4|11171.4|11175.7|11169.7|11177.4|11171.4|11175.6|11169.6|0
1659581100000|2022-08-04 02:45:00|11174.8|11168.8|11177.5|11171.5|11177.5|11171.5|11174.8|11168.8|0
1659581400000|2022-08-04 02:50:00|11177.4|11171.4|11177.4|11171.4|11177.5|11171.5|11175.7|11169.7|0
1659581700000|2022-08-04 02:55:00|11177.5|11171.5|11181|11175|11181|11175|11177.5|11171.5|0
1659582000000|2022-08-04 03:00:00|11181.9|11175.9|11179.2|11173.2|11181.9|11175.9|11179.2|11173.2|0
1659582300000|2022-08-04 03:05:00|11179.3|11173.3|11181|11175|11181|11175|11179.2|11173.2|0
1659582600000|2022-08-04 03:10:00|11179.3|11173.3|11181|11175|11181|11175|11179.2|11173.2|0
1659582900000|2022-08-04 03:15:00|11182.8|11176.8|11181|11175|11182.8|11176.8|11181|11175|0
1659583200000|2022-08-04 03:20:00|11179.3|11173.3|11181|11175|11181|11175|11179.3|11173.3|0
1659583500000|2022-08-04 03:25:00|11179.3|11173.3|11179.2|11173.2|11179.3|11173.3|11179.2|11173.2|0
1659583800000|2022-08-04 03:30:00|11180.1|11174.1|11179.2|11173.2|11181|11175|11177.4|11171.4|0
1659584100000|2022-08-04 03:35:00|11180.9|11174.9|11179.2|11173.2|11180.9|11174.9|11179.1|11173.1|0
1659584400000|2022-08-04 03:40:00|11178.3|11172.3|11173.9|11167.9|11179.2|11173.2|11173.9|11167.9|0
1659584700000|2022-08-04 03:45:00|11173.8|11167.8|11172.1|11166.1|11173.8|11167.8|11170.3|11164.3|0
1659585000000|2022-08-04 03:50:00|11173.8|11167.8|11173.9|11167.9|11173.9|11167.9|11172.1|11166.1|0
1659585300000|2022-08-04 03:55:00|11175.6|11169.6|11177.4|11171.4|11177.4|11171.4|11175.6|11169.6|0
1659585900000|2022-08-04 04:05:00|11179.2|11173.2|11179.2|11173.2|11179.2|11173.2|11179.2|11173.2|0
1659586200000|2022-08-04 04:10:00|11179.1|11173.1|11180.9|11174.9|11182.7|11176.7|11179.1|11173.1|0
1659586500000|2022-08-04 04:15:00|11179.1|11173.1|11179.2|11173.2|11180.9|11174.9|11179.1|11173.1|0
1659586800000|2022-08-04 04:20:00|11179.1|11173.1|11179.1|11173.1|11179.2|11173.2|11179.1|11173.1|0
1659587400000|2022-08-04 04:30:00|11179.2|11173.2|11182.7|11176.7|11182.7|11176.7|11179.2|11173.2|0
1659587700000|2022-08-04 04:35:00|11181.8|11175.8|11180.9|11174.9|11181.8|11175.8|11180.9|11174.9|0
1659588300000|2022-08-04 04:45:00|11182.7|11176.7|11182.7|11176.7|11182.7|11176.7|11182.7|11176.7|0
1659588600000|2022-08-04 04:50:00|11184.4|11178.4|11182.6|11176.6|11184.4|11178.4|11182.6|11176.6|0
1659588900000|2022-08-04 04:55:00|11180.9|11174.9|11182.6|11176.6|11184.4|11178.4|11180.9|11174.9|0
1659589200000|2022-08-04 05:00:00|11182.7|11176.7|11182.6|11176.6|11184.5|11178.5|11182.6|11176.6|0
1659589500000|2022-08-04 05:05:00|11180.9|11174.9|11179.9|11173.9|11182.6|11176.6|11179.1|11173.1|0
1659589800000|2022-08-04 05:10:00|11180.8|11174.8|11180.8|11174.8|11182.6|11176.6|11180.8|11174.8|0
1659590100000|2022-08-04 05:15:00|11181.7|11175.7|11184.4|11178.4|11184.4|11178.4|11181.7|11175.7|0
1659590400000|2022-08-04 05:20:00|11182.6|11176.6|11186.2|11180.2|11186.2|11180.2|11180.9|11174.9|0
1659590700000|2022-08-04 05:25:00|11186.1|11180.1|11184.4|11178.4|11186.2|11180.2|11182.6|11176.6|0
1659591000000|2022-08-04 05:30:00|11182.6|11176.6|11189.6|11183.6|11189.7|11183.7|11182.6|11176.6|0
1659591300000|2022-08-04 05:35:00|11189.7|11183.7|11187.9|11181.9|11189.7|11183.7|11187.9|11181.9|0
1659591600000|2022-08-04 05:40:00|11188.7|11182.7|11187.9|11181.9|11191.4|11185.4|11187.9|11181.9|0
1659591900000|2022-08-04 05:45:00|11187.8|11181.8|11187.8|11181.8|11187.8|11181.8|11186.1|11180.1|0
1659592200000|2022-08-04 05:50:00|11186.9|11180.9|11189.6|11183.6|11189.6|11183.6|11186|11180|0
1659592500000|2022-08-04 05:55:00|11191.3|11185.3|11186|11180|11191.3|11185.3|11186|11180|0
1659592800000|2022-08-04 06:00:00|11177.6|11175.6|11173.1|11171.1|11182.6|11180.6|11165.6|11163.6|47
1659593100000|2022-08-04 06:05:00|11173.6|11171.6|11181.6|11179.6|11182.6|11180.6|11173.6|11171.6|18
1659593400000|2022-08-04 06:10:00|11185.1|11183.1|11180.6|11178.6|11185.6|11183.6|11177.1|11175.1|38
1659593700000|2022-08-04 06:15:00|11181.1|11179.1|11178.6|11176.6|11181.1|11179.1|11174.6|11172.6|20
1659594000000|2022-08-04 06:20:00|11179.1|11177.1|11181.1|11179.1|11184.1|11182.1|11176.1|11174.1|47
1659594300000|2022-08-04 06:25:00|11181.6|11179.6|11177.1|11175.1|11184.6|11182.6|11177.1|11175.1|15
1659594600000|2022-08-04 06:30:00|11176.6|11174.6|11177.6|11175.6|11178.6|11176.6|11174.6|11172.6|18
1659594900000|2022-08-04 06:35:00|11178.1|11176.1|11180.6|11178.6|11182.6|11180.6|11173.6|11171.6|22
1659595200000|2022-08-04 06:40:00|11180.1|11178.1|11180.6|11178.6|11185.1|11183.1|11180.1|11178.1|31
1659595500000|2022-08-04 06:45:00|11181.1|11179.1|11178.6|11176.6|11182.1|11180.1|11178.1|11176.1|30
1659595800000|2022-08-04 06:50:00|11179.1|11177.1|11179.6|11177.6|11180.1|11178.1|11176.6|11174.6|19
1659596100000|2022-08-04 06:55:00|11179.1|11177.1|11168.1|11166.1|11179.1|11177.1|11165.6|11163.6|73
1659596400000|2022-08-04 07:00:00|11171.1|11169.1|11167.6|11165.6|11179.6|11177.6|11152.6|11150.6|1081
1659596700000|2022-08-04 07:05:00|11169.1|11167.1|11184.6|11182.6|11186.1|11184.1|11167.6|11165.6|383
1659597000000|2022-08-04 07:10:00|11184.1|11182.1|11176.6|11174.6|11184.6|11182.6|11168.1|11166.1|323
1659597300000|2022-08-04 07:15:00|11177.6|11175.6|11185.1|11183.1|11188.6|11186.6|11176.6|11174.6|176
1659597600000|2022-08-04 07:20:00|11184.6|11182.6|11186.6|11184.6|11189.1|11187.1|11180.1|11178.1|188
1659597900000|2022-08-04 07:25:00|11186.1|11184.1|11196.6|11194.6|11198.1|11196.1|11186.1|11184.1|172
1659598200000|2022-08-04 07:30:00|11196.1|11194.1|11192.6|11190.6|11199.6|11197.6|11191.1|11189.1|333
1659598500000|2022-08-04 07:35:00|11192.1|11190.1|11199.1|11197.1|11207.1|11205.1|11185.6|11183.6|233
1659598800000|2022-08-04 07:40:00|11197.7|11195.7|11201.7|11199.7|11203.7|11201.7|11193.7|11191.7|207
1659599100000|2022-08-04 07:45:00|11201.2|11199.2|11200.7|11198.7|11202.7|11200.7|11196.2|11194.2|147
1659599400000|2022-08-04 07:50:00|11200.2|11198.2|11202.7|11200.7|11207.2|11205.2|11199.2|11197.2|144
1659599700000|2022-08-04 07:55:00|11202.2|11200.2|11207.2|11205.2|11207.7|11205.7|11197.2|11195.2|256
1659600000000|2022-08-04 08:00:00|11207.7|11205.7|11195.7|11193.7|11207.7|11205.7|11192.7|11190.7|259
1659600300000|2022-08-04 08:05:00|11196.2|11194.2|11205.7|11203.7|11205.7|11203.7|11194.7|11192.7|170
1659600600000|2022-08-04 08:10:00|11206.2|11204.2|11214.2|11212.2|11215.2|11213.2|11201.2|11199.2|166
1659600900000|2022-08-04 08:15:00|11214.7|11212.7|11220.7|11218.7|11221.7|11219.7|11213.7|11211.7|147
1659601200000|2022-08-04 08:20:00|11220.2|11218.2|11210.7|11208.7|11220.7|11218.7|11208.7|11206.7|164
1659601500000|2022-08-04 08:25:00|11211.2|11209.2|11205.2|11203.2|11211.7|11209.7|11202.7|11200.7|121
1659601800000|2022-08-04 08:30:00|11204.7|11202.7|11189.2|11187.2|11205.7|11203.7|11188.2|11186.2|247
1659602100000|2022-08-04 08:35:00|11189.7|11187.7|11175.2|11173.2|11190.7|11188.7|11174.2|11172.2|176
1659602400000|2022-08-04 08:40:00|11175.7|11173.7|11180.2|11178.2|11181.2|11179.2|11170.7|11168.7|127
1659602700000|2022-08-04 08:45:00|11179.7|11177.7|11182.7|11180.7|11186.2|11184.2|11179.7|11177.7|150
1659603000000|2022-08-04 08:50:00|11181.7|11179.7|11186.7|11184.7|11188.7|11186.7|11181.2|11179.2|117
1659603300000|2022-08-04 08:55:00|11186.2|11184.2|11181.7|11179.7|11190.2|11188.2|11180.7|11178.7|122
1659603600000|2022-08-04 09:00:00|11182.2|11180.2|11178.2|11176.2|11184.2|11182.2|11177.7|11175.7|126
1659603900000|2022-08-04 09:05:00|11178.7|11176.7|11176.7|11174.7|11178.7|11176.7|11173.7|11171.7|147
1659604200000|2022-08-04 09:10:00|11177.2|11175.2|11176.7|11174.7|11178.2|11176.2|11172.2|11170.2|104
1659604500000|2022-08-04 09:15:00|11176.2|11174.2|11183.2|11181.2|11184.7|11182.7|11176.2|11174.2|102
1659604800000|2022-08-04 09:20:00|11183.7|11181.7|11187.2|11185.2|11191.7|11189.7|11182.7|11180.7|164
1659605100000|2022-08-04 09:25:00|11187.7|11185.7|11189.7|11187.7|11190.7|11188.7|11185.7|11183.7|122
1659605400000|2022-08-04 09:30:00|11189.2|11187.2|11187.2|11185.2|11193.2|11191.2|11185.2|11183.2|208
1659605700000|2022-08-04 09:35:00|11187.7|11185.7|11194.7|11192.7|11197.2|11195.2|11183.2|11181.2|219
1659606000000|2022-08-04 09:40:00|11194.2|11192.2|11193.7|11191.7|11195.2|11193.2|11190.2|11188.2|101
1659606300000|2022-08-04 09:45:00|11195.7|11193.7|11199.7|11197.7|11202.7|11200.7|11193.7|11191.7|190
1659606600000|2022-08-04 09:50:00|11199.2|11197.2|11196.7|11194.7|11202.7|11200.7|11196.7|11194.7|124
1659606900000|2022-08-04 09:55:00|11195.7|11193.7|11200.7|11198.7|11201.7|11199.7|11193.7|11191.7|121
1659607200000|2022-08-04 10:00:00|11200.2|11198.2|11209.2|11207.2|11209.2|11207.2|11198.7|11196.7|177
1659607500000|2022-08-04 10:05:00|11208.7|11206.7|11209.7|11207.7|11212.2|11210.2|11206.7|11204.7|94
1659607800000|2022-08-04 10:10:00|11209.2|11207.2|11210.7|11208.7|11210.7|11208.7|11207.2|11205.2|120
1659608100000|2022-08-04 10:15:00|11212.2|11210.2|11217.2|11215.2|11220.2|11218.2|11212.2|11210.2|225
1659608400000|2022-08-04 10:20:00|11217.7|11215.7|11222.7|11220.7|11224.7|11222.7|11215.7|11213.7|165
1659608700000|2022-08-04 10:25:00|11222.2|11220.2|11223.7|11221.7|11224.7|11222.7|11216.7|11214.7|202
1659609000000|2022-08-04 10:30:00|11224.2|11222.2|11229.2|11227.2|11230.2|11228.2|11223.2|11221.2|215
1659609300000|2022-08-04 10:35:00|11228.7|11226.7|11229.7|11227.7|11229.7|11227.7|11224.2|11222.2|105
1659609600000|2022-08-04 10:40:00|11229.2|11227.2|11215.2|11213.2|11230.2|11228.2|11214.2|11212.2|189
1659609900000|2022-08-04 10:45:00|11214.7|11212.7|11206.2|11204.2|11214.7|11212.7|11205.7|11203.7|108
1659610200000|2022-08-04 10:50:00|11205.7|11203.7|11217.7|11215.7|11217.7|11215.7|11205.7|11203.7|93
1659610500000|2022-08-04 10:55:00|11217.2|11215.2|11209.2|11207.2|11219.7|11217.7|11209.2|11207.2|87
1659610800000|2022-08-04 11:00:00|11208.7|11206.7|11214.2|11212.2|11215.2|11213.2|11194.2|11192.2|399
1659611100000|2022-08-04 11:05:00|11214.7|11212.7|11221.2|11219.2|11226.7|11224.7|11213.2|11211.2|328
1659611400000|2022-08-04 11:10:00|11221.7|11219.7|11208.7|11206.7|11222.7|11220.7|11206.7|11204.7|116
1659611700000|2022-08-04 11:15:00|11208.2|11206.2|11214.2|11212.2|11215.2|11213.2|11205.7|11203.7|71
1659612000000|2022-08-04 11:20:00|11213.7|11211.7|11212.2|11210.2|11219.7|11217.7|11211.7|11209.7|64
1659612300000|2022-08-04 11:25:00|11211.7|11209.7|11212.7|11210.7|11214.7|11212.7|11210.7|11208.7|55
1659612600000|2022-08-04 11:30:00|11212.2|11210.2|11214.7|11212.7|11219.2|11217.2|11212.2|11210.2|35
1659612900000|2022-08-04 11:35:00|11214.2|11212.2|11215.2|11213.2|11217.2|11215.2|11210.2|11208.2|79
1659613200000|2022-08-04 11:40:00|11217|11215|11223|11221|11226.5|11224.5|11215.5|11213.5|80
1659613500000|2022-08-04 11:45:00|11223.5|11221.5|11221|11219|11223.5|11221.5|11213.5|11211.5|93
1659613800000|2022-08-04 11:50:00|11221.5|11219.5|11219|11217|11224|11222|11217.5|11215.5|104
1659614100000|2022-08-04 11:55:00|11219.5|11217.5|11212|11210|11219.5|11217.5|11211.5|11209.5|100
1659614400000|2022-08-04 12:00:00|11212.5|11210.5|11212|11210|11213|11211|11209.5|11207.5|120
1659614700000|2022-08-04 12:05:00|11211.5|11209.5|11212|11210|11217|11215|11211|11209|102
1659615000000|2022-08-04 12:10:00|11211.5|11209.5|11207.5|11205.5|11212|11210|11206.5|11204.5|116
1659615300000|2022-08-04 12:15:00|11207|11205|11209.5|11207.5|11213|11211|11207|11205|72
1659615600000|2022-08-04 12:20:00|11209|11207|11207.5|11205.5|11209.5|11207.5|11203.5|11201.5|127
1659615900000|2022-08-04 12:25:00|11208|11206|11209|11207|11213.5|11211.5|11207.5|11205.5|137
1659616200000|2022-08-04 12:30:00|11208.5|11206.5|11210.5|11208.5|11212.5|11210.5|11206|11204|145
1659616500000|2022-08-04 12:35:00|11211|11209|11207.5|11205.5|11213|11211|11206.5|11204.5|246
1659616800000|2022-08-04 12:40:00|11207|11205|11206|11204|11209.5|11207.5|11205|11203|107
1659617100000|2022-08-04 12:45:00|11206.5|11204.5|11207|11205|11210|11208|11203.5|11201.5|84
1659617400000|2022-08-04 12:50:00|11206.5|11204.5|11211.5|11209.5|11212.5|11210.5|11205.5|11203.5|90
1659617700000|2022-08-04 12:55:00|11212|11210|11205.5|11203.5|11212|11210|11202.5|11200.5|146
1659618000000|2022-08-04 13:00:00|11205|11203|11188.5|11186.5|11205|11203|11187.5|11185.5|291
1659618300000|2022-08-04 13:05:00|11189|11187|11189.5|11187.5|11193|11191|11187|11185|163
1659618600000|2022-08-04 13:10:00|11189|11187|11196|11194|11196.5|11194.5|11188.5|11186.5|134
1659618900000|2022-08-04 13:15:00|11196.5|11194.5|11189|11187|11199|11197|11188.5|11186.5|156
1659619200000|2022-08-04 13:20:00|11188|11186|11188.5|11186.5|11190.5|11188.5|11180.5|11178.5|232
1659619500000|2022-08-04 13:25:00|11188|11186|11186|11184|11188.5|11186.5|11183.5|11181.5|156
1659619800000|2022-08-04 13:30:00|11187|11185|11188.5|11186.5|11199|11197|11184|11182|344
1659620100000|2022-08-04 13:35:00|11189|11187|11199|11197|11200.5|11198.5|11189|11187|311
1659620400000|2022-08-04 13:40:00|11199.5|11197.5|11211|11209|11211.5|11209.5|11197.5|11195.5|308
1659620700000|2022-08-04 13:45:00|11210.5|11208.5|11206.5|11204.5|11212|11210|11205|11203|273
1659621000000|2022-08-04 13:50:00|11206|11204|11202|11200|11208.5|11206.5|11196|11194|348
1659621300000|2022-08-04 13:55:00|11202.5|11200.5|11204.5|11202.5|11208|11206|11200.5|11198.5|138
1659621600000|2022-08-04 14:00:00|11205.5|11203.5|11207|11205|11209|11207|11201.5|11199.5|227
1659621900000|2022-08-04 14:05:00|11206.5|11204.5|11199.5|11197.5|11207|11205|11195|11193|312
1659622200000|2022-08-04 14:10:00|11200|11198|11194.5|11192.5|11202.5|11200.5|11192.5|11190.5|217
1659622500000|2022-08-04 14:15:00|11194|11192|11185|11183|11198.5|11196.5|11181.5|11179.5|266
1659622800000|2022-08-04 14:20:00|11184.5|11182.5|11183.5|11181.5|11186.5|11184.5|11178.5|11176.5|273
1659623100000|2022-08-04 14:25:00|11183|11181|11166|11164|11184.5|11182.5|11165|11163|275
1659623400000|2022-08-04 14:30:00|11166.5|11164.5|11167.5|11165.5|11174.5|11172.5|11163.5|11161.5|260
1659623700000|2022-08-04 14:35:00|11166|11164|11160.5|11158.5|11169.5|11167.5|11159.5|11157.5|302
1659624000000|2022-08-04 14:40:00|11161|11159|11169.5|11167.5|11174.5|11172.5|11160.5|11158.5|362
1659624300000|2022-08-04 14:45:00|11169|11167|11180|11178|11183.5|11181.5|11167|11165|363
1659624600000|2022-08-04 14:50:00|11180.5|11178.5|11178.5|11176.5|11183|11181|11177.5|11175.5|158
1659624900000|2022-08-04 14:55:00|11179|11177|11186.5|11184.5|11186.5|11184.5|11177.5|11175.5|268
1659625200000|2022-08-04 15:00:00|11186|11184|11173.5|11171.5|11187.5|11185.5|11173.5|11171.5|344
1659625500000|2022-08-04 15:05:00|11174|11172|11174.5|11172.5|11181|11179|11173|11171|238
1659625800000|2022-08-04 15:10:00|11174|11172|11173.5|11171.5|11179|11177|11171|11169|588
1659626100000|2022-08-04 15:15:00|11173|11171|11184.5|11182.5|11186|11184|11171.5|11169.5|485
1659626400000|2022-08-04 15:20:00|11184|11182|11184.5|11182.5|11193|11191|11181.5|11179.5|797
1659626700000|2022-08-04 15:25:00|11185|11183|11201.5|11199.5|11202.5|11200.5|11183.5|11181.5|2264
1659627000000|2022-08-04 15:30:00|11202.5|11200.5|11201.5|11199.5|11210|11208|11197.5|11195.5|1013
1659627300000|2022-08-04 15:35:00|11202|11200|11190.5|11188.5|11207|11205|11190.5|11188.5|213
1659627600000|2022-08-04 15:40:00|11191|11189|11201|11199|11203.5|11201.5|11190.5|11188.5|130
1659627900000|2022-08-04 15:45:00|11201.5|11199.5|11208|11206|11210|11208|11199|11197|56
1659628200000|2022-08-04 15:50:00|11208.5|11206.5|11208|11206|11210.5|11208.5|11204|11202|55
1659628500000|2022-08-04 15:55:00|11207.5|11205.5|11206|11204|11210|11208|11204.5|11202.5|30
1659628800000|2022-08-04 16:00:00|11207|11205|11206|11204|11210.5|11208.5|11204.5|11202.5|70
1659629100000|2022-08-04 16:05:00|11206.5|11204.5|11207|11205|11208|11206|11204|11202|55
1659629400000|2022-08-04 16:10:00|11207.5|11205.5|11208|11206|11213.5|11211.5|11207|11205|38
1659629700000|2022-08-04 16:15:00|11207.5|11205.5|11205|11203|11208|11206|11203|11201|14
1659630000000|2022-08-04 16:20:00|11204.5|11202.5|11210.5|11208.5|11210.5|11208.5|11203.5|11201.5|9
1659630300000|2022-08-04 16:25:00|11210|11208|11212|11210|11213.5|11211.5|11209|11207|23
1659630600000|2022-08-04 16:30:00|11211.5|11209.5|11207.5|11205.5|11211.5|11209.5|11203.5|11201.5|18
1659630900000|2022-08-04 16:35:00|11208|11206|11203|11201|11208|11206|11201|11199|19
1659631200000|2022-08-04 16:40:00|11202.5|11200.5|11200|11198|11203|11201|11195|11193|7
1659631500000|2022-08-04 16:45:00|11199.5|11197.5|11185.5|11183.5|11200.5|11198.5|11184.5|11182.5|13
1659631800000|2022-08-04 16:50:00|11184.5|11182.5|11190|11188|11191|11189|11184.5|11182.5|17
1659632100000|2022-08-04 16:55:00|11190.5|11188.5|11185.5|11183.5|11191|11189|11184.5|11182.5|34
1659632400000|2022-08-04 17:00:00|11185|11183|11185.5|11183.5|11189|11187|11184.5|11182.5|34
1659632700000|2022-08-04 17:05:00|11186|11184|11188.5|11186.5|11189.5|11187.5|11185|11183|11
1659633000000|2022-08-04 17:10:00|11189|11187|11191.5|11189.5|11194|11192|11187.5|11185.5|29
1659633300000|2022-08-04 17:15:00|11191|11189|11191|11189|11194|11192|11189.5|11187.5|2
1659633600000|2022-08-04 17:20:00|11191.5|11189.5|11188.5|11186.5|11191.5|11189.5|11184.5|11182.5|7
1659633900000|2022-08-04 17:25:00|11189|11187|11191|11189|11193|11191|11187.5|11185.5|3
1659634200000|2022-08-04 17:30:00|11189.5|11187.5|11193|11191|11193|11191|11188|11186|6
1659634500000|2022-08-04 17:35:00|11192.5|11190.5|11194|11192|11194|11192|11191.5|11189.5|7
1659634800000|2022-08-04 17:40:00|11193.5|11191.5|11190|11188|11194|11192|11189|11187|8
1659635100000|2022-08-04 17:45:00|11190.5|11188.5|11194|11192|11194|11192|11187.5|11185.5|11
1659635400000|2022-08-04 17:50:00|11193.5|11191.5|11191|11189|11193.5|11191.5|11190|11188|8
1659635700000|2022-08-04 17:55:00|11190.5|11188.5|11188|11186|11191|11189|11183|11181|14
1659636000000|2022-08-04 18:00:00|11188.5|11186.5|11189|11187|11189.5|11187.5|11185|11183|2
1659636300000|2022-08-04 18:05:00|11188.5|11186.5|11181.5|11179.5|11189.5|11187.5|11181.5|11179.5|1
1659636600000|2022-08-04 18:10:00|11181|11179|11177.5|11175.5|11182|11180|11176|11174|13
1659636900000|2022-08-04 18:15:00|11178|11176|11177|11175|11179|11177|11175|11173|13
1659637200000|2022-08-04 18:20:00|11176.5|11174.5|11178.5|11176.5|11178.5|11176.5|11176|11174|8
1659637500000|2022-08-04 18:25:00|11179|11177|11180.5|11178.5|11185.5|11183.5|11178|11176|10
1659637800000|2022-08-04 18:30:00|11181|11179|11180|11178|11183|11181|11178.5|11176.5|7
1659638100000|2022-08-04 18:35:00|11179.5|11177.5|11176|11174|11179.5|11177.5|11175|11173|8
1659638400000|2022-08-04 18:40:00|11176.5|11174.5|11175|11173|11177|11175|11171|11169|36
1659638700000|2022-08-04 18:45:00|11175.5|11173.5|11181.5|11179.5|11182.5|11180.5|11175.5|11173.5|12
1659639000000|2022-08-04 18:50:00|11181|11179|11183|11181|11185.5|11183.5|11181|11179|16
1659639300000|2022-08-04 18:55:00|11182.5|11180.5|11182|11180|11185|11183|11181.5|11179.5|12
1659639600000|2022-08-04 19:00:00|11181.5|11179.5|11182.5|11180.5|11183.5|11181.5|11181|11179|2
1659639900000|2022-08-04 19:05:00|11182|11180|11186.5|11184.5|11187.5|11185.5|11181|11179|1
1659640200000|2022-08-04 19:10:00|11187|11185|11191|11189|11193|11191|11186.5|11184.5|6
1659640500000|2022-08-04 19:15:00|11190.5|11188.5|11190.5|11188.5|11194|11192|11190|11188|6
1659640800000|2022-08-04 19:20:00|11190|11188|11186.5|11184.5|11190.5|11188.5|11185.5|11183.5|6
1659641100000|2022-08-04 19:25:00|11186|11184|11187|11185|11188.5|11186.5|11186|11184|1
1659641400000|2022-08-04 19:30:00|11187.5|11185.5|11184|11182|11187.5|11185.5|11184|11182|17
1659641700000|2022-08-04 19:35:00|11184.5|11182.5|11181|11179|11186|11184|11181|11179|9
1659642000000|2022-08-04 19:40:00|11181.5|11179.5|11177|11175|11181.5|11179.5|11175.5|11173.5|4
1659642300000|2022-08-04 19:45:00|11176.5|11174.5|11178|11176|11181|11179|11175|11173|5
1659642600000|2022-08-04 19:50:00|11178.5|11176.5|11186|11184|11186|11184|11177|11175|30
1659642900000|2022-08-04 19:55:00|11186.5|11184.5|11187.2|11181.2|11189|11186.5|11179.5|11177.5|67
1659643200000|2022-08-04 20:00:00|11188.6|11182.6|11193.3|11187.3|11194.7|11188.7|11188.6|11182.6|0
1659643500000|2022-08-04 20:05:00|11192.6|11186.6|11189.3|11183.3|11192.9|11186.9|11189.3|11183.3|0
1659643800000|2022-08-04 20:10:00|11189.7|11183.7|11188.1|11182.1|11190|11184|11187.2|11181.2|0
1659644100000|2022-08-04 20:15:00|11188.2|11182.2|11187.2|11181.2|11188.2|11182.2|11185.4|11179.4|0
1659644400000|2022-08-04 20:20:00|11187.3|11181.3|11186.8|11180.8|11187.5|11181.5|11186.1|11180.1|0
1659644700000|2022-08-04 20:25:00|11187|11181|11187.2|11181.2|11187.5|11181.5|11186.8|11180.8|0
1659645000000|2022-08-04 20:30:00|11186.8|11180.8|11187.5|11181.5|11187.9|11181.9|11186.8|11180.8|0
1659645300000|2022-08-04 20:35:00|11187.6|11181.6|11187.9|11181.9|11189|11183|11187.2|11181.2|0
1659645600000|2022-08-04 20:40:00|11187.5|11181.5|11186.8|11180.8|11187.9|11181.9|11186.8|11180.8|0
1659645900000|2022-08-04 20:45:00|11187.2|11181.2|11188.2|11182.2|11189.3|11183.3|11187.2|11181.2|0
1659646200000|2022-08-04 20:50:00|11188.3|11182.3|11188.2|11182.2|11189|11183|11187.9|11181.9|0
1659646500000|2022-08-04 20:55:00|11188.1|11182.1|11187|11181|11188.2|11182.2|11186.6|11180.6|0
1659646800000|2022-08-04 21:00:00|11187.5|11181.5|11187.9|11181.9|11187.9|11181.9|11187.5|11181.5|0
1659647100000|2022-08-04 21:05:00|11187.7|11181.7|11187.7|11181.7|11187.9|11181.9|11187.7|11181.7|0
1659647400000|2022-08-04 21:10:00|11188.1|11182.1|11188.1|11182.1|11188.4|11182.4|11187.9|11181.9|0
1659647700000|2022-08-04 21:15:00|11188.2|11182.2|11188.4|11182.4|11188.4|11182.4|11188.2|11182.2|0
1659648000000|2022-08-04 21:20:00|11188.2|11182.2|11187.9|11181.9|11188.2|11182.2|11187.9|11181.9|0
1659648300000|2022-08-04 21:25:00|11187.7|11181.7|11187.9|11181.9|11188.1|11182.1|11187.7|11181.7|0
1659648900000|2022-08-04 21:35:00|11188.1|11182.1|11187.7|11181.7|11188.1|11182.1|11187.5|11181.5|0
1659649200000|2022-08-04 21:40:00|11187.9|11181.9|11188.6|11182.6|11189|11183|11187.9|11181.9|0
1659649500000|2022-08-04 21:45:00|11189|11183|11188.8|11182.8|11189.5|11183.5|11188.1|11182.1|0
1659649800000|2022-08-04 21:50:00|11188.6|11182.6|11189.1|11183.1|11189.5|11183.5|11188.2|11182.2|0
1659650100000|2022-08-04 21:55:00|11189|11183|11187.7|11181.7|11189|11183|11187.7|11181.7|0
1659650400000|2022-08-04 22:00:00|11188.4|11182.4|11187.5|11181.5|11188.4|11182.4|11185.7|11179.7|0
1659650700000|2022-08-04 22:05:00|11187.7|11181.7|11185|11179|11188.2|11182.2|11185|11179|0
1659651000000|2022-08-04 22:10:00|11185.2|11179.2|11185.5|11179.5|11186.8|11180.8|11184.3|11178.3|0
1659651300000|2022-08-04 22:15:00|11185.6|11179.6|11187.2|11181.2|11187.5|11181.5|11185.5|11179.5|0
1659651600000|2022-08-04 22:20:00|11187.3|11181.3|11188.2|11182.2|11189.7|11183.7|11187.3|11181.3|0
1659651900000|2022-08-04 22:25:00|11188.1|11182.1|11187.5|11181.5|11188.1|11182.1|11186.8|11180.8|0
1659652200000|2022-08-04 22:30:00|11187.7|11181.7|11189|11183|11189.3|11183.3|11187.5|11181.5|0
1659652500000|2022-08-04 22:35:00|11188.8|11182.8|11189.3|11183.3|11189.7|11183.7|11188.2|11182.2|0
1659652800000|2022-08-04 22:40:00|11189.7|11183.7|11189|11183|11190.4|11184.4|11189|11183|0
1659653100000|2022-08-04 22:45:00|11188.8|11182.8|11188.6|11182.6|11189.3|11183.3|11188.2|11182.2|0
1659653400000|2022-08-04 22:50:00|11188.4|11182.4|11189|11183|11189.3|11183.3|11188.2|11182.2|0
1659653700000|2022-08-04 22:55:00|11188.6|11182.6|11188.6|11182.6|11189.7|11183.7|11188.6|11182.6|0
1659654000000|2022-08-04 23:00:00|11189|11183|11191.1|11185.1|11192.2|11186.2|11188.6|11182.6|0
1659654300000|2022-08-04 23:05:00|11191.8|11185.8|11192.9|11186.9|11193.8|11187.8|11191.8|11185.8|0
1659654600000|2022-08-04 23:10:00|11193.3|11187.3|11192.2|11186.2|11194.4|11188.4|11192.2|11186.2|0
1659654900000|2022-08-04 23:15:00|11192.4|11186.4|11192.2|11186.2|11193.3|11187.3|11191.8|11185.8|0
1659655200000|2022-08-04 23:20:00|11192.6|11186.6|11192.9|11186.9|11193.3|11187.3|11191.8|11185.8|0
1659655500000|2022-08-04 23:25:00|11193.3|11187.3|11191.8|11185.8|11193.3|11187.3|11191.8|11185.8|0
1659655800000|2022-08-04 23:30:00|11191.5|11185.5|11192.7|11186.7|11193.8|11187.8|11191.5|11185.5|0
1659656100000|2022-08-04 23:35:00|11192.9|11186.9|11193.3|11187.3|11193.6|11187.6|11192.6|11186.6|0
1659656400000|2022-08-04 23:40:00|11192.9|11186.9|11193.3|11187.3|11193.3|11187.3|11192.6|11186.6|0
1659656700000|2022-08-04 23:45:00|11193.1|11187.1|11193.8|11187.8|11194|11188|11192.6|11186.6|0
1659657000000|2022-08-04 23:50:00|11194|11188|11192.9|11186.9|11194.2|11188.2|11192.6|11186.6|0
1659657300000|2022-08-04 23:55:00|11192.6|11186.6|11189.3|11183.3|11192.6|11186.6|11189.3|11183.3|0
1659657600000|2022-08-05 00:00:00|11189.4|11183.4|11189.7|11183.7|11194|11188|11189.3|11183.3|0
1659657900000|2022-08-05 00:05:00|11189.9|11183.9|11191.1|11185.1|11191.8|11185.8|11189|11183|0
1659658200000|2022-08-05 00:10:00|11191.3|11185.3|11190.5|11184.5|11191.8|11185.8|11189|11183|0
1659658500000|2022-08-05 00:15:00|11190.6|11184.6|11194.3|11188.3|11197.9|11191.9|11190.5|11184.5|0
1659658800000|2022-08-05 00:20:00|11194.4|11188.4|11194.3|11188.3|11197.9|11191.9|11194.3|11188.3|0
1659659100000|2022-08-05 00:25:00|11194.4|11188.4|11196.1|11190.1|11196.1|11190.1|11194.3|11188.3|0
1659659400000|2022-08-05 00:30:00|11195.2|11189.2|11194.3|11188.3|11196.1|11190.1|11194.3|11188.3|0
1659659700000|2022-08-05 00:35:00|11194.4|11188.4|11194.3|11188.3|11196.1|11190.1|11194.3|11188.3|0
1659660000000|2022-08-05 00:40:00|11192.6|11186.6|11190.8|11184.8|11192.6|11186.6|11190.8|11184.8|0
1659660300000|2022-08-05 00:45:00|11192.5|11186.5|11192.6|11186.6|11194.3|11188.3|11192.5|11186.5|0
1659660600000|2022-08-05 00:50:00|11194.3|11188.3|11192.6|11186.6|11194.4|11188.4|11192.6|11186.6|0
1659660900000|2022-08-05 00:55:00|11194.3|11188.3|11194.3|11188.3|11196.1|11190.1|11194.3|11188.3|0
1659661200000|2022-08-05 01:00:00|11193.5|11187.5|11196.1|11190.1|11196.1|11190.1|11193.5|11187.5|0
1659661500000|2022-08-05 01:05:00|11197.9|11191.9|11199.7|11193.7|11199.7|11193.7|11196.1|11190.1|0
1659661800000|2022-08-05 01:10:00|11197.9|11191.9|11199.7|11193.7|11199.7|11193.7|11197.9|11191.9|0
1659662100000|2022-08-05 01:15:00|11200.6|11194.6|11201.5|11195.5|11201.5|11195.5|11199.7|11193.7|0
1659662400000|2022-08-05 01:20:00|11200.6|11194.6|11201.6|11195.6|11201.7|11195.7|11199.7|11193.7|0
1659662700000|2022-08-05 01:25:00|11199.9|11193.9|11198.1|11192.1|11199.9|11193.9|11198.1|11192.1|0
1659663000000|2022-08-05 01:30:00|11198|11192|11196.3|11190.3|11199.8|11193.8|11196.3|11190.3|0
1659663300000|2022-08-05 01:35:00|11196.2|11190.2|11196.3|11190.3|11198.1|11192.1|11196.2|11190.2|0
1659663600000|2022-08-05 01:40:00|11197.2|11191.2|11198.1|11192.1|11199.9|11193.9|11196.3|11190.3|0
1659663900000|2022-08-05 01:45:00|11199.9|11193.9|11203.5|11197.5|11203.5|11197.5|11198.1|11192.1|0
1659664200000|2022-08-05 01:50:00|11203.4|11197.4|11203.5|11197.5|11205.2|11199.2|11201.7|11195.7|0
1659664500000|2022-08-05 01:55:00|11204.4|11198.4|11203.5|11197.5|11204.4|11198.4|11203.5|11197.5|0
1659664800000|2022-08-05 02:00:00|11205.2|11199.2|11203.4|11197.4|11205.2|11199.2|11201.7|11195.7|0
1659665100000|2022-08-05 02:05:00|11203.5|11197.5|11205.2|11199.2|11205.2|11199.2|11203.5|11197.5|0
1659665400000|2022-08-05 02:10:00|11203.4|11197.4|11203.4|11197.4|11205.2|11199.2|11203.4|11197.4|0
1659666000000|2022-08-05 02:20:00|11203.5|11197.5|11203.5|11197.5|11205.2|11199.2|11203.4|11197.4|0
1659666300000|2022-08-05 02:25:00|11205.2|11199.2|11203.5|11197.5|11205.2|11199.2|11203.5|11197.5|0
1659666600000|2022-08-05 02:30:00|11204.4|11198.4|11207|11201|11207.1|11201.1|11203.5|11197.5|0
1659666900000|2022-08-05 02:35:00|11205.2|11199.2|11205.2|11199.2|11207|11201|11205.2|11199.2|0
1659667200000|2022-08-05 02:40:00|11205.3|11199.3|11207|11201|11207|11201|11205.2|11199.2|0
1659667500000|2022-08-05 02:45:00|11205.2|11199.2|11205.2|11199.2|11205.2|11199.2|11205.2|11199.2|0
1659667800000|2022-08-05 02:50:00|11205.3|11199.3|11205.3|11199.3|11205.3|11199.3|11205.2|11199.2|0
1659668100000|2022-08-05 02:55:00|11205.2|11199.2|11205.2|11199.2|11205.3|11199.3|11205.2|11199.2|0
1659668400000|2022-08-05 03:00:00|11205.5|11199.5|11205.5|11199.5|11205.5|11199.5|11205.5|11199.5|0
1659668700000|2022-08-05 03:05:00|11203.7|11197.7|11203.7|11197.7|11203.7|11197.7|11201.9|11195.9|0
1659669000000|2022-08-05 03:10:00|11202.8|11196.8|11201.9|11195.9|11203.7|11197.7|11201.9|11195.9|0
1659669600000|2022-08-05 03:20:00|11202.8|11196.8|11203.7|11197.7|11203.7|11197.7|11202.8|11196.8|0
1659670200000|2022-08-05 03:30:00|11201.9|11195.9|11203.7|11197.7|11203.7|11197.7|11201.9|11195.9|0
1659670800000|2022-08-05 03:40:00|11201.9|11195.9|11201.9|11195.9|11201.9|11195.9|11201.9|11195.9|0
1659671400000|2022-08-05 03:50:00|11202.8|11196.8|11203.7|11197.7|11203.7|11197.7|11202.8|11196.8|0
1659671700000|2022-08-05 03:55:00|11204.5|11198.5|11205.5|11199.5|11205.5|11199.5|11203.7|11197.7|0
1659672000000|2022-08-05 04:00:00|11205.4|11199.4|11205.4|11199.4|11207.2|11201.2|11205.4|11199.4|0
1659672300000|2022-08-05 04:05:00|11205.5|11199.5|11207.2|11201.2|11207.2|11201.2|11205.5|11199.5|0
1659673200000|2022-08-05 04:20:00|11205.4|11199.4|11205.4|11199.4|11205.4|11199.4|11205.4|11199.4|0
1659674100000|2022-08-05 04:35:00|11207.2|11201.2|11207.2|11201.2|11207.2|11201.2|11205.4|11199.4|0
1659674400000|2022-08-05 04:40:00|11210.6|11204.6|11208.9|11202.9|11210.6|11204.6|11208.9|11202.9|0
1659674700000|2022-08-05 04:45:00|11209|11203|11208.9|11202.9|11209|11203|11208.9|11202.9|0
1659675000000|2022-08-05 04:50:00|11207.2|11201.2|11208.9|11202.9|11208.9|11202.9|11207.2|11201.2|0
1659675300000|2022-08-05 04:55:00|11207.2|11201.2|11207.2|11201.2|11209|11203|11207.2|11201.2|0
1659675600000|2022-08-05 05:00:00|11208.1|11202.1|11207.2|11201.2|11209|11203|11205.4|11199.4|0
1659675900000|2022-08-05 05:05:00|11207.1|11201.1|11203.7|11197.7|11207.1|11201.1|11203.6|11197.6|0
1659676200000|2022-08-05 05:10:00|11203.6|11197.6|11203.7|11197.7|11204.6|11198.6|11201.9|11195.9|0
1659676500000|2022-08-05 05:15:00|11203.6|11197.6|11202.8|11196.8|11203.7|11197.7|11201.9|11195.9|0
1659676800000|2022-08-05 05:20:00|11201.9|11195.9|11203.7|11197.7|11203.7|11197.7|11201.9|11195.9|0
1659677100000|2022-08-05 05:25:00|11203.3|11197.3|11201.5|11195.5|11203.3|11197.3|11201.5|11195.5|0
1659677400000|2022-08-05 05:30:00|11203.2|11197.2|11201.5|11195.5|11203.3|11197.3|11201.5|11195.5|0
1659677700000|2022-08-05 05:35:00|11203.3|11197.3|11203.4|11197.4|11203.4|11197.4|11203.3|11197.3|0
1659678000000|2022-08-05 05:40:00|11204.3|11198.3|11205.2|11199.2|11205.2|11199.2|11202.5|11196.5|0
1659678300000|2022-08-05 05:45:00|11206.9|11200.9|11201.6|11195.6|11206.9|11200.9|11201.6|11195.6|0
1659678600000|2022-08-05 05:50:00|11199.9|11193.9|11200.7|11194.7|11200.7|11194.7|11199.9|11193.9|0
1659678900000|2022-08-05 05:55:00|11200.8|11194.8|11201.7|11195.7|11201.7|11195.7|11199.9|11193.9|0
1659679200000|2022-08-05 06:00:00|11201.5|11199.5|11202|11200|11207|11205|11187|11185|27
1659679500000|2022-08-05 06:05:00|11203|11201|11188|11186|11205.5|11203.5|11186|11184|60
1659679800000|2022-08-05 06:10:00|11189.5|11187.5|11191.5|11189.5|11197.5|11195.5|11187.5|11185.5|56
1659680100000|2022-08-05 06:15:00|11192.5|11190.5|11193|11191|11195|11193|11190.5|11188.5|35
1659680400000|2022-08-05 06:20:00|11194.5|11192.5|11188|11186|11195.5|11193.5|11187.5|11185.5|58
1659680700000|2022-08-05 06:25:00|11187.5|11185.5|11192.5|11190.5|11193|11191|11187.5|11185.5|32
1659681000000|2022-08-05 06:30:00|11193|11191|11186|11184|11193|11191|11185|11183|54
1659681300000|2022-08-05 06:35:00|11185.5|11183.5|11183|11181|11185.5|11183.5|11181.5|11179.5|22
1659681600000|2022-08-05 06:40:00|11182|11180|11188.5|11186.5|11191|11189|11181.5|11179.5|25
1659681900000|2022-08-05 06:45:00|11188|11186|11191.5|11189.5|11193|11191|11188|11186|8
1659682200000|2022-08-05 06:50:00|11192|11190|11186|11184|11196|11194|11185.5|11183.5|41
1659682500000|2022-08-05 06:55:00|11186.5|11184.5|11184.5|11182.5|11187|11185|11178|11176|47
1659682800000|2022-08-05 07:00:00|11186.5|11184.5|11181|11179|11198|11196|11173.5|11171.5|595
1659683100000|2022-08-05 07:05:00|11180.5|11178.5|11195.5|11193.5|11196|11194|11180.5|11178.5|534
1659683400000|2022-08-05 07:10:00|11195|11193|11187.5|11185.5|11199|11197|11180.5|11178.5|344
1659683700000|2022-08-05 07:15:00|11186|11184|11188.5|11186.5|11189.5|11187.5|11180|11178|221
1659684000000|2022-08-05 07:20:00|11188|11186|11194.5|11192.5|11199|11197|11186|11184|202
1659684300000|2022-08-05 07:25:00|11194|11192|11200.5|11198.5|11203|11201|11193.5|11191.5|140
1659684600000|2022-08-05 07:30:00|11200|11198|11206|11204|11209|11207|11199.5|11197.5|168
1659684900000|2022-08-05 07:35:00|11206.5|11204.5|11208.5|11206.5|11212|11210|11206|11204|129
1659685200000|2022-08-05 07:40:00|11209.4|11207.4|11198.4|11196.4|11209.4|11207.4|11198.4|11196.4|152
1659685500000|2022-08-05 07:45:00|11197.9|11195.9|11199.4|11197.4|11203.4|11201.4|11196.9|11194.9|164
1659685800000|2022-08-05 07:50:00|11199.9|11197.9|11206.9|11204.9|11206.9|11204.9|11198.4|11196.4|124
1659686100000|2022-08-05 07:55:00|11206.4|11204.4|11209.4|11207.4|11211.4|11209.4|11203.4|11201.4|82
1659686400000|2022-08-05 08:00:00|11208.9|11206.9|11204.9|11202.9|11210.4|11208.4|11202.9|11200.9|107
1659686700000|2022-08-05 08:05:00|11204.4|11202.4|11208.4|11206.4|11214.9|11212.9|11203.4|11201.4|136
1659687000000|2022-08-05 08:10:00|11207.9|11205.9|11204.4|11202.4|11210.4|11208.4|11201.9|11199.9|144
1659687300000|2022-08-05 08:15:00|11204.9|11202.9|11202.4|11200.4|11207.4|11205.4|11199.9|11197.9|168
1659687600000|2022-08-05 08:20:00|11201.9|11199.9|11208.9|11206.9|11209.4|11207.4|11199.4|11197.4|169
1659687900000|2022-08-05 08:25:00|11208.4|11206.4|11196.4|11194.4|11210.4|11208.4|11195.4|11193.4|179
1659688200000|2022-08-05 08:30:00|11195.9|11193.9|11197.4|11195.4|11199.9|11197.9|11191.4|11189.4|131
1659688500000|2022-08-05 08:35:00|11196.9|11194.9|11202.9|11200.9|11203.4|11201.4|11196.4|11194.4|118
1659688800000|2022-08-05 08:40:00|11202.4|11200.4|11190.9|11188.9|11204.4|11202.4|11190.9|11188.9|140
1659689100000|2022-08-05 08:45:00|11191.4|11189.4|11193.9|11191.9|11194.4|11192.4|11189.9|11187.9|86
1659689400000|2022-08-05 08:50:00|11194.4|11192.4|11198.4|11196.4|11199.4|11197.4|11191.4|11189.4|126
1659689700000|2022-08-05 08:55:00|11197.9|11195.9|11197.4|11195.4|11198.9|11196.9|11190.4|11188.4|115
1659690000000|2022-08-05 09:00:00|11196.9|11194.9|11196.4|11194.4|11197.9|11195.9|11192.4|11190.4|93
1659690300000|2022-08-05 09:05:00|11196.9|11194.9|11190.9|11188.9|11199.9|11197.9|11190.9|11188.9|244
1659690600000|2022-08-05 09:10:00|11190.4|11188.4|11196.9|11194.9|11197.9|11195.9|11189.9|11187.9|141
1659690900000|2022-08-05 09:15:00|11196.4|11194.4|11202.4|11200.4|11203.9|11201.9|11194.4|11192.4|148
1659691200000|2022-08-05 09:20:00|11201.9|11199.9|11203.4|11201.4|11204.9|11202.9|11199.4|11197.4|59
1659691500000|2022-08-05 09:25:00|11202.9|11200.9|11199.9|11197.9|11205.4|11203.4|11199.4|11197.4|66
1659691800000|2022-08-05 09:30:00|11199.4|11197.4|11197.9|11195.9|11202.4|11200.4|11197.4|11195.4|34
1659692100000|2022-08-05 09:35:00|11198.4|11196.4|11202.9|11200.9|11202.9|11200.9|11196.4|11194.4|90
1659692400000|2022-08-05 09:40:00|11203.4|11201.4|11203.9|11201.9|11207.4|11205.4|11201.9|11199.9|113
1659692700000|2022-08-05 09:45:00|11203.4|11201.4|11202.9|11200.9|11203.4|11201.4|11191.9|11189.9|140
1659693000000|2022-08-05 09:50:00|11203.4|11201.4|11207.9|11205.9|11210.4|11208.4|11202.9|11200.9|165
1659693300000|2022-08-05 09:55:00|11208.4|11206.4|11205.9|11203.9|11211.4|11209.4|11204.4|11202.4|108
1659693600000|2022-08-05 10:00:00|11205.4|11203.4|11198.9|11196.9|11206.4|11204.4|11197.4|11195.4|103
1659693900000|2022-08-05 10:05:00|11199.4|11197.4|11205.9|11203.9|11205.9|11203.9|11194.9|11192.9|74
1659694200000|2022-08-05 10:10:00|11205.4|11203.4|11200.9|11198.9|11208.9|11206.9|11200.9|11198.9|69
1659694500000|2022-08-05 10:15:00|11201.4|11199.4|11200.9|11198.9|11205.9|11203.9|11200.9|11198.9|66
1659694800000|2022-08-05 10:20:00|11200.4|11198.4|11201.9|11199.9|11202.4|11200.4|11198.4|11196.4|82
1659695100000|2022-08-05 10:25:00|11202.4|11200.4|11201.4|11199.4|11203.4|11201.4|11198.4|11196.4|94
1659695400000|2022-08-05 10:30:00|11201.9|11199.9|11201.4|11199.4|11205.4|11203.4|11199.9|11197.9|88
1659695700000|2022-08-05 10:35:00|11201.9|11199.9|11202.4|11200.4|11203.9|11201.9|11200.4|11198.4|71
1659696000000|2022-08-05 10:40:00|11201.4|11199.4|11204.9|11202.9|11205.4|11203.4|11201.4|11199.4|68
1659696300000|2022-08-05 10:45:00|11205.4|11203.4|11205.4|11203.4|11205.4|11203.4|11202.9|11200.9|44
1659696600000|2022-08-05 10:50:00|11205.9|11203.9|11208.9|11206.9|11212.4|11210.4|11205.9|11203.9|69
1659696900000|2022-08-05 10:55:00|11208.4|11206.4|11207.9|11205.9|11208.4|11206.4|11203.4|11201.4|37
1659697200000|2022-08-05 11:00:00|11208.4|11206.4|11205.4|11203.4|11209.4|11207.4|11203.9|11201.9|55
1659697500000|2022-08-05 11:05:00|11205.9|11203.9|11204.9|11202.9|11206.4|11204.4|11201.4|11199.4|57
1659697800000|2022-08-05 11:10:00|11205.4|11203.4|11205.4|11203.4|11209.4|11207.4|11205.4|11203.4|50
1659698100000|2022-08-05 11:15:00|11204.9|11202.9|11207.9|11205.9|11209.9|11207.9|11201.4|11199.4|135
1659698400000|2022-08-05 11:20:00|11208.4|11206.4|11210.4|11208.4|11211.4|11209.4|11206.4|11204.4|41
1659698700000|2022-08-05 11:25:00|11209.9|11207.9|11214.4|11212.4|11216.9|11214.9|11209.9|11207.9|77
1659699000000|2022-08-05 11:30:00|11213.9|11211.9|11214.9|11212.9|11215.4|11213.4|11213.4|11211.4|59
1659699300000|2022-08-05 11:35:00|11214.4|11212.4|11218.9|11216.9|11220.4|11218.4|11213.4|11211.4|53
1659699600000|2022-08-05 11:40:00|11217.7|11215.7|11217.2|11215.2|11222.2|11220.2|11216.7|11214.7|105
1659699900000|2022-08-05 11:45:00|11217.7|11215.7|11217.7|11215.7|11221.2|11219.2|11216.7|11214.7|55
1659700200000|2022-08-05 11:50:00|11217.2|11215.2|11215.2|11213.2|11218.2|11216.2|11214.7|11212.7|120
1659700500000|2022-08-05 11:55:00|11214.7|11212.7|11218.2|11216.2|11218.2|11216.2|11212.2|11210.2|92
1659700800000|2022-08-05 12:00:00|11218.7|11216.7|11211.7|11209.7|11218.7|11216.7|11211.2|11209.2|143
1659701100000|2022-08-05 12:05:00|11212.2|11210.2|11212.7|11210.7|11215.2|11213.2|11209.7|11207.7|130
1659701400000|2022-08-05 12:10:00|11212.2|11210.2|11210.7|11208.7|11213.2|11211.2|11209.2|11207.2|101
1659701700000|2022-08-05 12:15:00|11210.2|11208.2|11213.7|11211.7|11214.2|11212.2|11209.7|11207.7|118
1659702000000|2022-08-05 12:20:00|11213.2|11211.2|11205.7|11203.7|11214.2|11212.2|11204.7|11202.7|113
1659702300000|2022-08-05 12:25:00|11206.2|11204.2|11211.2|11209.2|11213.2|11211.2|11205.7|11203.7|106
1659702600000|2022-08-05 12:30:00|11210.7|11208.7|11167.7|11165.7|11210.7|11208.7|11161.2|11159.2|943
1659702900000|2022-08-05 12:35:00|11168.2|11166.2|11176.2|11174.2|11184.2|11182.2|11165.7|11163.7|284
1659703200000|2022-08-05 12:40:00|11175.7|11173.7|11168.2|11166.2|11180.2|11178.2|11168.2|11166.2|176
1659703500000|2022-08-05 12:45:00|11168.7|11166.7|11145.2|11143.2|11168.7|11166.7|11144.2|11142.2|230
1659703800000|2022-08-05 12:50:00|11144.7|11142.7|11144.7|11142.7|11153.7|11151.7|11140.2|11138.2|269
1659704100000|2022-08-05 12:55:00|11145.2|11143.2|11150.2|11148.2|11154.2|11152.2|11139.2|11137.2|368
1659704400000|2022-08-05 13:00:00|11150.7|11148.7|11156.2|11154.2|11167.7|11165.7|11150.2|11148.2|401
1659704700000|2022-08-05 13:05:00|11156.7|11154.7|11142.7|11140.7|11159.2|11157.2|11141.2|11139.2|558
1659705000000|2022-08-05 13:10:00|11142.2|11140.2|11140.2|11138.2|11149.2|11147.2|11137.2|11135.2|258
1659705300000|2022-08-05 13:15:00|11139.7|11137.7|11156.2|11154.2|11156.7|11154.7|11139.2|11137.2|190
1659705600000|2022-08-05 13:20:00|11155.7|11153.7|11151.2|11149.2|11157.2|11155.2|11149.7|11147.7|136
1659705900000|2022-08-05 13:25:00|11152.2|11150.2|11143.2|11141.2|11152.2|11150.2|11142.2|11140.2|73
1659706200000|2022-08-05 13:30:00|11143.7|11141.7|11148.2|11146.2|11152.2|11150.2|11138.7|11136.7|383
1659706500000|2022-08-05 13:35:00|11148.7|11146.7|11151.7|11149.7|11155.2|11153.2|11144.7|11142.7|169
1659706800000|2022-08-05 13:40:00|11151.2|11149.2|11145.7|11143.7|11156.2|11154.2|11144.2|11142.2|251
1659707100000|2022-08-05 13:45:00|11146.2|11144.2|11135.2|11133.2|11147.2|11145.2|11134.2|11132.2|370
1659707400000|2022-08-05 13:50:00|11135.7|11133.7|11137.7|11135.7|11139.2|11137.2|11131.2|11129.2|210
1659707700000|2022-08-05 13:55:00|11137.2|11135.2|11118.7|11116.7|11138.2|11136.2|11114.7|11112.7|226
1659708000000|2022-08-05 14:00:00|11118.2|11116.2|11119.2|11117.2|11120.2|11118.2|11112.7|11110.7|417
1659708300000|2022-08-05 14:05:00|11120.2|11118.2|11129.7|11127.7|11129.7|11127.7|11117.2|11115.2|358
1659708600000|2022-08-05 14:10:00|11129.1|11127.1|11145.6|11143.6|11147.1|11145.1|11127.6|11125.6|326
1659708900000|2022-08-05 14:15:00|11145.1|11143.1|11151.6|11149.6|11156.1|11154.1|11144.6|11142.6|352
1659709200000|2022-08-05 14:20:00|11152.1|11150.1|11154.1|11152.1|11156.6|11154.6|11148.6|11146.6|165
1659709500000|2022-08-05 14:25:00|11154.6|11152.6|11153.1|11151.1|11156.6|11154.6|11148.6|11146.6|224
1659709800000|2022-08-05 14:30:00|11153.6|11151.6|11139.6|11137.6|11154.6|11152.6|11139.6|11137.6|292
1659710100000|2022-08-05 14:35:00|11140.1|11138.1|11144.1|11142.1|11145.6|11143.6|11139.1|11137.1|158
1659710400000|2022-08-05 14:40:00|11143.6|11141.6|11145.6|11143.6|11149.1|11147.1|11141.6|11139.6|237
1659710700000|2022-08-05 14:45:00|11146.1|11144.1|11148.1|11146.1|11151.6|11149.6|11144.6|11142.6|412
1659711000000|2022-08-05 14:50:00|11147.6|11145.6|11151.6|11149.6|11151.6|11149.6|11143.6|11141.6|144
1659711300000|2022-08-05 14:55:00|11152.1|11150.1|11155.6|11153.6|11161.6|11159.6|11151.6|11149.6|163
1659711600000|2022-08-05 15:00:00|11156.1|11154.1|11151.6|11149.6|11157.6|11155.6|11148.6|11146.6|166
1659711900000|2022-08-05 15:05:00|11152.1|11150.1|11152.1|11150.1|11154.6|11152.6|11147.6|11145.6|203
1659712200000|2022-08-05 15:10:00|11152.6|11150.6|11141.6|11139.6|11152.6|11150.6|11140.6|11138.6|211
1659712500000|2022-08-05 15:15:00|11142.1|11140.1|11137.6|11135.6|11144.1|11142.1|11136.6|11134.6|331
1659712800000|2022-08-05 15:20:00|11137.1|11135.1|11128.1|11126.1|11137.6|11135.6|11123.1|11121.1|269
1659713100000|2022-08-05 15:25:00|11128.6|11126.6|11121.1|11119.1|11131.1|11129.1|11118.6|11116.6|867
1659713400000|2022-08-05 15:30:00|11120.1|11118.1|11131.6|11129.6|11131.6|11129.6|11118.6|11116.6|980
1659713700000|2022-08-05 15:35:00|11131.1|11129.1|11130.6|11128.6|11138.6|11136.6|11128.6|11126.6|135
1659714000000|2022-08-05 15:40:00|11131.1|11129.1|11128.1|11126.1|11131.1|11129.1|11123.6|11121.6|78
1659714300000|2022-08-05 15:45:00|11127.6|11125.6|11121.6|11119.6|11131.6|11129.6|11119.1|11117.1|80
1659714600000|2022-08-05 15:50:00|11122.1|11120.1|11125.6|11123.6|11129.1|11127.1|11120.1|11118.1|81
1659714900000|2022-08-05 15:55:00|11125.1|11123.1|11120.1|11118.1|11127.1|11125.1|11118.6|11116.6|99
1659715200000|2022-08-05 16:00:00|11119.6|11117.6|11130.1|11128.1|11131.1|11129.1|11119.6|11117.6|111
1659715500000|2022-08-05 16:05:00|11130.6|11128.6|11127.1|11125.1|11135.1|11133.1|11124.6|11122.6|70
1659715800000|2022-08-05 16:10:00|11126.6|11124.6|11136.1|11134.1|11137.1|11135.1|11125.6|11123.6|40
1659716100000|2022-08-05 16:15:00|11136.6|11134.6|11143.6|11141.6|11147.1|11145.1|11134.1|11132.1|72
1659716400000|2022-08-05 16:20:00|11143.1|11141.1|11137.6|11135.6|11145.1|11143.1|11135.6|11133.6|23
1659716700000|2022-08-05 16:25:00|11138.1|11136.1|11144.1|11142.1|11144.6|11142.6|11136.6|11134.6|37
1659717000000|2022-08-05 16:30:00|11143.6|11141.6|11138.1|11136.1|11144.1|11142.1|11135.6|11133.6|26
1659717300000|2022-08-05 16:35:00|11137.6|11135.6|11138.1|11136.1|11143.1|11141.1|11137.1|11135.1|30
1659717600000|2022-08-05 16:40:00|11137.6|11135.6|11147.6|11145.6|11150.6|11148.6|11135.1|11133.1|203
1659717900000|2022-08-05 16:45:00|11148.1|11146.1|11152.1|11150.1|11154.1|11152.1|11148.1|11146.1|55
1659718200000|2022-08-05 16:50:00|11151.6|11149.6|11150.1|11148.1|11154.6|11152.6|11147.6|11145.6|53
1659718500000|2022-08-05 16:55:00|11149.6|11147.6|11151.1|11149.1|11151.1|11149.1|11146.1|11144.1|32
1659718800000|2022-08-05 17:00:00|11151.6|11149.6|11154.1|11152.1|11155.1|11153.1|11150.1|11148.1|36
1659719100000|2022-08-05 17:05:00|11154.6|11152.6|11158.1|11156.1|11158.1|11156.1|11153.1|11151.1|15
1659719400000|2022-08-05 17:10:00|11157.6|11155.6|11160.1|11158.1|11160.1|11158.1|11156.6|11154.6|27
1659719700000|2022-08-05 17:15:00|11159.6|11157.6|11152.6|11150.6|11161.1|11159.1|11152.1|11150.1|11
1659720000000|2022-08-05 17:20:00|11152.1|11150.1|11151.1|11149.1|11153.1|11151.1|11148.6|11146.6|9
1659720300000|2022-08-05 17:25:00|11151.6|11149.6|11149.6|11147.6|11155.1|11153.1|11149.6|11147.6|10
1659720600000|2022-08-05 17:30:00|11150.1|11148.1|11157.6|11155.6|11160.6|11158.6|11150.1|11148.1|6
1659720900000|2022-08-05 17:35:00|11158.1|11156.1|11158.1|11156.1|11160.1|11158.1|11155.6|11153.6|12
1659721200000|2022-08-05 17:40:00|11158.6|11156.6|11157.1|11155.1|11160.1|11158.1|11156.6|11154.6|8
1659721500000|2022-08-05 17:45:00|11157.6|11155.6|11157.6|11155.6|11160.1|11158.1|11156.1|11154.1|8
1659721800000|2022-08-05 17:50:00|11158.1|11156.1|11155.6|11153.6|11158.1|11156.1|11152.6|11150.6|5
1659722100000|2022-08-05 17:55:00|11155.1|11153.1|11153.1|11151.1|11155.6|11153.6|11149.6|11147.6|14
1659722400000|2022-08-05 18:00:00|11152.6|11150.6|11152.6|11150.6|11153.1|11151.1|11148.6|11146.6|5
1659722700000|2022-08-05 18:05:00|11152.1|11150.1|11150.1|11148.1|11155.1|11153.1|11149.6|11147.6|5
1659723000000|2022-08-05 18:10:00|11149.6|11147.6|11148.1|11146.1|11151.6|11149.6|11147.1|11145.1|14
1659723300000|2022-08-05 18:15:00|11147.6|11145.6|11149.6|11147.6|11151.6|11149.6|11146.1|11144.1|3
1659723600000|2022-08-05 18:20:00|11149.1|11147.1|11152.1|11150.1|11152.6|11150.6|11148.6|11146.6|5
1659723900000|2022-08-05 18:25:00|11151.6|11149.6|11138.6|11136.6|11152.1|11150.1|11137.6|11135.6|18
1659724200000|2022-08-05 18:30:00|11138.1|11136.1|11145.6|11143.6|11145.6|11143.6|11136.1|11134.1|1
1659724500000|2022-08-05 18:35:00|11145.1|11143.1|11145.6|11143.6|11146.6|11144.6|11143.1|11141.1|4
1659724800000|2022-08-05 18:40:00|11145.1|11143.1|11146.1|11144.1|11146.6|11144.6|11143.1|11141.1|4
1659725100000|2022-08-05 18:45:00|11146.6|11144.6|11147.1|11145.1|11149.6|11147.6|11145.6|11143.6|1
1659725400000|2022-08-05 18:50:00|11146.6|11144.6|11150.1|11148.1|11150.6|11148.6|11144.1|11142.1|6
1659725700000|2022-08-05 18:55:00|11150.6|11148.6|11149.1|11147.1|11150.6|11148.6|11144.6|11142.6|1
1659726000000|2022-08-05 19:00:00|11149.6|11147.6|11152.1|11150.1|11154.1|11152.1|11149.1|11147.1|5
1659726300000|2022-08-05 19:05:00|11151.6|11149.6|11152.1|11150.1|11153.6|11151.6|11145.6|11143.6|25
1659726600000|2022-08-05 19:10:00|11152.6|11150.6|11157.1|11155.1|11159.6|11157.6|11152.1|11150.1|53
1659726900000|2022-08-05 19:15:00|11156.6|11154.6|11155.1|11153.1|11159.6|11157.6|11152.6|11150.6|21
1659727200000|2022-08-05 19:20:00|11155.6|11153.6|11157.1|11155.1|11157.1|11155.1|11150.6|11148.6|13
1659727500000|2022-08-05 19:25:00|11156.6|11154.6|11160.6|11158.6|11163.1|11161.1|11156.1|11154.1|25
1659727800000|2022-08-05 19:30:00|11161.1|11159.1|11163.1|11161.1|11164.6|11162.6|11159.1|11157.1|16
1659728100000|2022-08-05 19:35:00|11162.6|11160.6|11163.6|11161.6|11167.1|11165.1|11161.1|11159.1|11
1659728400000|2022-08-05 19:40:00|11163.1|11161.1|11168.6|11166.6|11168.6|11166.6|11163.1|11161.1|14
1659728700000|2022-08-05 19:45:00|11168.1|11166.1|11175.6|11173.6|11175.6|11173.6|11168.1|11166.1|22
1659729000000|2022-08-05 19:50:00|11176.1|11174.1|11175.1|11173.1|11177.6|11175.6|11174.1|11172.1|26
1659729300000|2022-08-05 19:55:00|11174.1|11172.1|11164.6|11158.6|11175.6|11173.6|11156.6|11154.6|73
1659729600000|2022-08-05 20:00:00|11163.4|11157.4|11157.5|11151.5|11163.4|11157.4|11157.1|11151.1|50
1659729900000|2022-08-05 20:05:00|11157.1|11151.1|11155.7|11149.7|11158.2|11152.2|11155.3|11149.3|0
1659730200000|2022-08-05 20:10:00|11155.3|11149.3|11156.1|11150.1|11156.4|11150.4|11154.6|11148.6|0
1659730500000|2022-08-05 20:15:00|11156|11150|11157.5|11151.5|11157.5|11151.5|11155|11149|0
1659730800000|2022-08-05 20:20:00|11157.8|11151.8|11158.6|11152.6|11159.1|11153.1|11157.5|11151.5|0
1659731100000|2022-08-05 20:25:00|11158.2|11152.2|11159.1|11153.1|11159.5|11153.5|11157.8|11151.8|0
1659731400000|2022-08-05 20:30:00|11158.4|11152.4|11157.8|11151.8|11158.6|11152.6|11157.1|11151.1|0
1659731700000|2022-08-05 20:35:00|11157.9|11151.9|11157.8|11151.8|11159.1|11153.1|11156.8|11150.8|0
1659732000000|2022-08-05 20:40:00|11157.5|11151.5|11156.1|11150.1|11157.8|11151.8|11155|11149|0
1659732300000|2022-08-05 20:45:00|11156|11150|11155.9|11149.9|11157.8|11151.8|11155.7|11149.7|0
1659732600000|2022-08-05 20:50:00|11156.1|11150.1|11156.1|11150.1|11156.8|11150.8|11155.7|11149.7|0
1659732900000|2022-08-05 20:55:00|11156.4|11150.4|11157.1|11151.1|11157.3|11151.3|11156.1|11150.1|0
1659733200000|2022-08-05 21:00:00|11156.1|11150.1|11156.1|11150.1|11156.1|11150.1|11156.1|11150.1|0
1659909600000|2022-08-07 22:00:00|11157.8|11151.8|11151.3|11145.3|11157.8|11151.8|11148.8|11142.8|0
1659909900000|2022-08-07 22:05:00|11151.5|11145.5|11153.3|11147.3|11153.6|11147.6|11150|11144|0
1659910200000|2022-08-07 22:10:00|11152.9|11146.9|11154.2|11148.2|11154.5|11148.5|11152.2|11146.2|0
1659910500000|2022-08-07 22:15:00|11153.8|11147.8|11150.8|11144.8|11154.5|11148.5|11149.3|11143.3|0
1659910800000|2022-08-07 22:20:00|11150.7|11144.7|11150.4|11144.4|11150.7|11144.7|11147.9|11141.9|0
1659911100000|2022-08-07 22:25:00|11150.2|11144.2|11149|11143|11150.4|11144.4|11147.2|11141.2|0
1659911400000|2022-08-07 22:30:00|11150|11144|11146.1|11140.1|11151.8|11145.8|11145.7|11139.7|0
1659911700000|2022-08-07 22:35:00|11146.3|11140.3|11145.7|11139.7|11146.3|11140.3|11144.3|11138.3|0
1659912000000|2022-08-07 22:40:00|11145.4|11139.4|11140.2|11134.2|11145.4|11139.4|11140.2|11134.2|0
1659912300000|2022-08-07 22:45:00|11140.5|11134.5|11142.5|11136.5|11143.6|11137.6|11140.5|11134.5|0
1659912600000|2022-08-07 22:50:00|11142.7|11136.7|11142.8|11136.8|11143.2|11137.2|11142.1|11136.1|0
1659912900000|2022-08-07 22:55:00|11142.9|11136.9|11144.6|11138.6|11144.6|11138.6|11142.9|11136.9|0
1659913200000|2022-08-07 23:00:00|11144.5|11138.5|11145.5|11139.5|11145.7|11139.7|11143.6|11137.6|0
1659913500000|2022-08-07 23:05:00|11145.4|11139.4|11145.4|11139.4|11146.4|11140.4|11144.3|11138.3|0
1659913800000|2022-08-07 23:10:00|11145.5|11139.5|11144.3|11138.3|11146.1|11140.1|11143.9|11137.9|0
1659914100000|2022-08-07 23:15:00|11144.6|11138.6|11144.3|11138.3|11145.7|11139.7|11142.8|11136.8|0
1659914400000|2022-08-07 23:20:00|11144.1|11138.1|11145.7|11139.7|11145.7|11139.7|11143.6|11137.6|0
1659914700000|2022-08-07 23:25:00|11145.4|11139.4|11145|11139|11145.7|11139.7|11144.8|11138.8|0
1659915000000|2022-08-07 23:30:00|11145.4|11139.4|11144.6|11138.6|11145.4|11139.4|11142.5|11136.5|0
1659915300000|2022-08-07 23:35:00|11144.5|11138.5|11144.1|11138.1|11145.5|11139.5|11143.6|11137.6|0
1659915600000|2022-08-07 23:40:00|11143.9|11137.9|11144.6|11138.6|11145|11139|11143.6|11137.6|0
1659915900000|2022-08-07 23:45:00|11144.7|11138.7|11145|11139|11146.8|11140.8|11144.6|11138.6|0
1659916200000|2022-08-07 23:50:00|11145.4|11139.4|11145.7|11139.7|11146.8|11140.8|11144.3|11138.3|0
1659916500000|2022-08-07 23:55:00|11145.4|11139.4|11143.7|11137.7|11146.1|11140.1|11143.2|11137.2|0
1659916800000|2022-08-08 00:00:00|11143.9|11137.9|11147.9|11141.9|11148.2|11142.2|11142.8|11136.8|0
1659917100000|2022-08-08 00:05:00|11147.5|11141.5|11147.5|11141.5|11147.9|11141.9|11145.7|11139.7|0
1659917400000|2022-08-08 00:10:00|11147.2|11141.2|11146.6|11140.6|11153.9|11147.9|11143.4|11137.4|0
1659917700000|2022-08-08 00:15:00|11146.2|11140.2|11159.8|11153.8|11166|11160|11145.9|11139.9|0
1659918000000|2022-08-08 00:20:00|11160.7|11154.7|11162.4|11156.4|11165.9|11159.9|11158.9|11152.9|0
1659918300000|2022-08-08 00:25:00|11163.3|11157.3|11162.4|11156.4|11164.2|11158.2|11160.6|11154.6|0
1659918600000|2022-08-08 00:30:00|11163.3|11157.3|11162.3|11156.3|11163.3|11157.3|11160.6|11154.6|0
1659918900000|2022-08-08 00:35:00|11161.5|11155.5|11157|11151|11162.3|11156.3|11157|11151|0
1659919200000|2022-08-08 00:40:00|11157.1|11151.1|11158.9|11152.9|11158.9|11152.9|11157|11151|0
1659919500000|2022-08-08 00:45:00|11166.5|11160.5|11166.5|11160.5|11168.3|11162.3|11166.5|11160.5|0
1659919800000|2022-08-08 00:50:00|11167.4|11161.4|11168.3|11162.3|11168.4|11162.4|11164.8|11158.8|0
1659920100000|2022-08-08 00:55:00|11168.4|11162.4|11166.5|11160.5|11168.4|11162.4|11164.8|11158.8|0
1659920400000|2022-08-08 01:00:00|11155.4|11149.4|11153.6|11147.6|11155.4|11149.4|11153.6|11147.6|0
1659920700000|2022-08-08 01:05:00|11152.7|11146.7|11153.6|11147.6|11153.6|11147.6|11152.7|11146.7|0
1659921000000|2022-08-08 01:10:00|11155.3|11149.3|11155.4|11149.4|11155.4|11149.4|11155.3|11149.3|0
1659921300000|2022-08-08 01:15:00|11155.3|11149.3|11151.8|11145.8|11155.4|11149.4|11150|11144|0
1659921600000|2022-08-08 01:20:00|11151.7|11145.7|11150|11144|11151.8|11145.8|11148.2|11142.2|0
1659921900000|2022-08-08 01:25:00|11150.1|11144.1|11153.6|11147.6|11153.6|11147.6|11150|11144|0
1659922200000|2022-08-08 01:30:00|11154.5|11148.5|11153.6|11147.6|11157.1|11151.1|11151.8|11145.8|0
1659922500000|2022-08-08 01:35:00|11153.5|11147.5|11153.5|11147.5|11155.3|11149.3|11151.8|11145.8|0
1659922800000|2022-08-08 01:40:00|11153.6|11147.6|11155.3|11149.3|11155.3|11149.3|11153.5|11147.5|0
1659923100000|2022-08-08 01:45:00|11157.1|11151.1|11158.8|11152.8|11158.9|11152.9|11153.6|11147.6|0
1659923400000|2022-08-08 01:50:00|11157.1|11151.1|11155.3|11149.3|11158.8|11152.8|11155.3|11149.3|0
1659923700000|2022-08-08 01:55:00|11153.6|11147.6|11158.9|11152.9|11158.9|11152.9|11153.6|11147.6|0
1659924000000|2022-08-08 02:00:00|11158.8|11152.8|11157.1|11151.1|11158.9|11152.9|11157.1|11151.1|0
1659924300000|2022-08-08 02:05:00|11155.4|11149.4|11153.8|11147.8|11155.5|11149.5|11153.8|11147.8|0
1659924600000|2022-08-08 02:10:00|11153.7|11147.7|11159.1|11153.1|11159.1|11153.1|11153.7|11147.7|0
1659924900000|2022-08-08 02:15:00|11160|11154|11158.2|11152.2|11162.7|11156.7|11157.3|11151.3|0
1659925200000|2022-08-08 02:20:00|11159.1|11153.1|11159.1|11153.1|11160.9|11154.9|11157.3|11151.3|0
1659925500000|2022-08-08 02:25:00|11160|11154|11160.9|11154.9|11162.7|11156.7|11159.1|11153.1|0
1659925800000|2022-08-08 02:30:00|11160|11154|11160.9|11154.9|11160.9|11154.9|11159.1|11153.1|0
1659926100000|2022-08-08 02:35:00|11161|11155|11161|11155|11162.7|11156.7|11159.2|11153.2|0
1659926400000|2022-08-08 02:40:00|11159.2|11153.2|11159.2|11153.2|11159.2|11153.2|11159.2|11153.2|0
1659926700000|2022-08-08 02:45:00|11158.3|11152.3|11157.4|11151.4|11159.2|11153.2|11157.4|11151.4|0
1659927000000|2022-08-08 02:50:00|11158.3|11152.3|11159.2|11153.2|11159.2|11153.2|11157.4|11151.4|0
1659927300000|2022-08-08 02:55:00|11158.3|11152.3|11159.2|11153.2|11159.2|11153.2|11157.4|11151.4|0
1659927600000|2022-08-08 03:00:00|11157.4|11151.4|11159.2|11153.2|11159.2|11153.2|11157.4|11151.4|0
1659927900000|2022-08-08 03:05:00|11159.1|11153.1|11159.2|11153.2|11159.2|11153.2|11157.4|11151.4|0
1659928500000|2022-08-08 03:15:00|11160.1|11154.1|11161|11155|11161|11155|11158.4|11152.4|0
1659929400000|2022-08-08 03:30:00|11160.9|11154.9|11162.8|11156.8|11164.5|11158.5|11160.9|11154.9|0
1659929700000|2022-08-08 03:35:00|11162.7|11156.7|11161|11155|11162.7|11156.7|11161|11155|0
1659930000000|2022-08-08 03:40:00|11159.2|11153.2|11159.2|11153.2|11160.1|11154.1|11159.2|11153.2|0
1659930300000|2022-08-08 03:45:00|11157.5|11151.5|11157.4|11151.4|11157.5|11151.5|11156.5|11150.5|0
1659931200000|2022-08-08 04:00:00|11159.2|11153.2|11160.9|11154.9|11160.9|11154.9|11157.4|11151.4|0
1659931500000|2022-08-08 04:05:00|11161.8|11155.8|11160.9|11154.9|11162.7|11156.7|11160.9|11154.9|0
1659931800000|2022-08-08 04:10:00|11159.2|11153.2|11160.9|11154.9|11161|11155|11159.2|11153.2|0
1659932100000|2022-08-08 04:15:00|11161|11155|11160.9|11154.9|11162.7|11156.7|11160.9|11154.9|0
1659932400000|2022-08-08 04:20:00|11161|11155|11160.9|11154.9|11161|11155|11159.2|11153.2|0
1659932700000|2022-08-08 04:25:00|11159.2|11153.2|11160.9|11154.9|11160.9|11154.9|11159.2|11153.2|0
1659933000000|2022-08-08 04:30:00|11161|11155|11162.7|11156.7|11162.7|11156.7|11160.9|11154.9|0
1659933300000|2022-08-08 04:35:00|11160.9|11154.9|11160.9|11154.9|11162.7|11156.7|11160.9|11154.9|0
1659933600000|2022-08-08 04:40:00|11160.1|11154.1|11159.2|11153.2|11160.1|11154.1|11159.2|11153.2|0
1659933900000|2022-08-08 04:45:00|11160.9|11154.9|11160.9|11154.9|11161|11155|11159.2|11153.2|0
1659934200000|2022-08-08 04:50:00|11161|11155|11164.5|11158.5|11164.5|11158.5|11160.9|11154.9|0
1659934500000|2022-08-08 04:55:00|11165.4|11159.4|11166.3|11160.3|11166.3|11160.3|11164.5|11158.5|0
1659934800000|2022-08-08 05:00:00|11167.1|11161.1|11168.1|11162.1|11168.1|11162.1|11166.2|11160.2|0
1659935100000|2022-08-08 05:05:00|11168.9|11162.9|11169.8|11163.8|11169.8|11163.8|11168.1|11162.1|0
1659935400000|2022-08-08 05:10:00|11169.9|11163.9|11169.9|11163.9|11171.7|11165.7|11169.8|11163.8|0
1659935700000|2022-08-08 05:15:00|11170.8|11164.8|11171.7|11165.7|11171.7|11165.7|11169.9|11163.9|0
1659936000000|2022-08-08 05:20:00|11173.4|11167.4|11171.7|11165.7|11173.4|11167.4|11171.7|11165.7|0
1659936300000|2022-08-08 05:25:00|11171.6|11165.6|11169.9|11163.9|11171.7|11165.7|11169.9|11163.9|0
1659936600000|2022-08-08 05:30:00|11177.5|11171.5|11179.4|11173.4|11181.2|11175.2|11177.5|11171.5|0
1659936900000|2022-08-08 05:35:00|11179.3|11173.3|11177.6|11171.6|11179.4|11173.4|11175.8|11169.8|0
1659937200000|2022-08-08 05:40:00|11177.5|11171.5|11175.8|11169.8|11177.6|11171.6|11175.8|11169.8|0
1659937500000|2022-08-08 05:45:00|11168.1|11162.1|11169.9|11163.9|11169.9|11163.9|11168.1|11162.1|0
1659937800000|2022-08-08 05:50:00|11170|11164|11168.2|11162.2|11170|11164|11168.2|11162.2|0
1659938100000|2022-08-08 05:55:00|11168.1|11162.1|11171.4|11165.4|11171.7|11165.7|11168.1|11162.1|0
1659938400000|2022-08-08 06:00:00|11167.9|11161.9|11177.6|11175.6|11177.6|11175.6|11163.6|11161.6|12
1659938700000|2022-08-08 06:05:00|11178.1|11176.1|11170.1|11168.1|11183.1|11181.1|11154.1|11152.1|34
1659939000000|2022-08-08 06:10:00|11169.6|11167.6|11174.1|11172.1|11174.1|11172.1|11163.1|11161.1|24
1659939300000|2022-08-08 06:15:00|11173.6|11171.6|11173.1|11171.1|11173.6|11171.6|11168.1|11166.1|7
1659939600000|2022-08-08 06:20:00|11175.1|11173.1|11170.6|11168.6|11178.6|11176.6|11170.6|11168.6|16
1659939900000|2022-08-08 06:25:00|11170.1|11168.1|11173.6|11171.6|11177.1|11175.1|11168.1|11166.1|14
1659940200000|2022-08-08 06:30:00|11172.6|11170.6|11171.6|11169.6|11175.1|11173.1|11170.6|11168.6|5
1659940500000|2022-08-08 06:35:00|11171.1|11169.1|11171.1|11169.1|11171.6|11169.6|11168.1|11166.1|6
1659940800000|2022-08-08 06:40:00|11171.6|11169.6|11171.1|11169.1|11175.1|11173.1|11171.1|11169.1|0
1659941100000|2022-08-08 06:45:00|11171.6|11169.6|11178.1|11176.1|11179.1|11177.1|11171.6|11169.6|1
1659941400000|2022-08-08 06:50:00|11176.6|11174.6|11181.6|11179.6|11182.1|11180.1|11175.6|11173.6|6
1659941700000|2022-08-08 06:55:00|11182.1|11180.1|11179.1|11177.1|11190.1|11188.1|11178.6|11176.6|89
1659942000000|2022-08-08 07:00:00|11183.1|11181.1|11190.1|11188.1|11199.1|11197.1|11167.1|11165.1|691
1659942300000|2022-08-08 07:05:00|11191.1|11189.1|11168.1|11166.1|11193.6|11191.6|11168.1|11166.1|375
1659942600000|2022-08-08 07:10:00|11168.6|11166.6|11163.1|11161.1|11177.6|11175.6|11156.1|11154.1|257
1659942900000|2022-08-08 07:15:00|11162.6|11160.6|11180.1|11178.1|11181.6|11179.6|11160.6|11158.6|247
1659943200000|2022-08-08 07:20:00|11180.6|11178.6|11173.1|11171.1|11181.1|11179.1|11171.6|11169.6|142
1659943500000|2022-08-08 07:25:00|11173.6|11171.6|11180.6|11178.6|11183.1|11181.1|11171.6|11169.6|171
1659943800000|2022-08-08 07:30:00|11181.1|11179.1|11168.1|11166.1|11184.6|11182.6|11167.1|11165.1|216
1659944100000|2022-08-08 07:35:00|11167.6|11165.6|11170.6|11168.6|11175.6|11173.6|11164.6|11162.6|187
1659944400000|2022-08-08 07:40:00|11170.1|11168.1|11152.6|11150.6|11170.1|11168.1|11151.1|11149.1|142
1659944700000|2022-08-08 07:45:00|11153.1|11151.1|11163.6|11161.6|11166.1|11164.1|11152.6|11150.6|191
1659945000000|2022-08-08 07:50:00|11164.1|11162.1|11178.1|11176.1|11178.1|11176.1|11164.1|11162.1|210
1659945300000|2022-08-08 07:55:00|11177.6|11175.6|11179.1|11177.1|11184.6|11182.6|11175.1|11173.1|113
1659945600000|2022-08-08 08:00:00|11179.6|11177.6|11188.1|11186.1|11190.6|11188.6|11177.1|11175.1|179
1659945900000|2022-08-08 08:05:00|11189.1|11187.1|11177.1|11175.1|11189.1|11187.1|11176.6|11174.6|133
1659946200000|2022-08-08 08:10:00|11177.6|11175.6|11172.6|11170.6|11178.6|11176.6|11172.6|11170.6|151
1659946500000|2022-08-08 08:15:00|11173.1|11171.1|11172.6|11170.6|11178.6|11176.6|11171.6|11169.6|176
1659946800000|2022-08-08 08:20:00|11172.1|11170.1|11168.6|11166.6|11179.6|11177.6|11168.1|11166.1|104
1659947100000|2022-08-08 08:25:00|11168.1|11166.1|11172.6|11170.6|11176.1|11174.1|11166.1|11164.1|187
1659947400000|2022-08-08 08:30:00|11173.1|11171.1|11184.6|11182.6|11185.6|11183.6|11172.6|11170.6|243
1659947700000|2022-08-08 08:35:00|11184.1|11182.1|11166.6|11164.6|11186.6|11184.6|11166.6|11164.6|108
1659948000000|2022-08-08 08:40:00|11167.1|11165.1|11168.6|11166.6|11171.6|11169.6|11163.6|11161.6|151
1659948300000|2022-08-08 08:45:00|11168.1|11166.1|11164.6|11162.6|11172.1|11170.1|11164.1|11162.1|166
1659948600000|2022-08-08 08:50:00|11165.1|11163.1|11148.6|11146.6|11167.6|11165.6|11147.6|11145.6|148
1659948900000|2022-08-08 08:55:00|11149.1|11147.1|11152.6|11150.6|11152.6|11150.6|11145.6|11143.6|73
1659949200000|2022-08-08 09:00:00|11153.1|11151.1|11159.6|11157.6|11161.6|11159.6|11151.6|11149.6|150
1659949500000|2022-08-08 09:05:00|11160.1|11158.1|11165.6|11163.6|11169.1|11167.1|11160.1|11158.1|63
1659949800000|2022-08-08 09:10:00|11165.1|11163.1|11150.1|11148.1|11166.6|11164.6|11149.1|11147.1|141
1659950100000|2022-08-08 09:15:00|11150.6|11148.6|11151.6|11149.6|11155.6|11153.6|11146.6|11144.6|78
1659950400000|2022-08-08 09:20:00|11151.1|11149.1|11146.6|11144.6|11153.1|11151.1|11145.6|11143.6|79
1659950700000|2022-08-08 09:25:00|11147.1|11145.1|11148.6|11146.6|11149.1|11147.1|11143.1|11141.1|93
1659951000000|2022-08-08 09:30:00|11149.1|11147.1|11152.6|11150.6|11155.1|11153.1|11148.1|11146.1|75
1659951300000|2022-08-08 09:35:00|11152.1|11150.1|11150.6|11148.6|11153.6|11151.6|11146.1|11144.1|84
1659951600000|2022-08-08 09:40:00|11151.1|11149.1|11152.6|11150.6|11155.1|11153.1|11149.6|11147.6|75
1659951900000|2022-08-08 09:45:00|11153.1|11151.1|11151.6|11149.6|11156.6|11154.6|11151.6|11149.6|39
1659952200000|2022-08-08 09:50:00|11151.1|11149.1|11158.6|11156.6|11159.6|11157.6|11150.1|11148.1|92
1659952500000|2022-08-08 09:55:00|11158.1|11156.1|11159.1|11157.1|11159.6|11157.6|11154.1|11152.1|101
1659952800000|2022-08-08 10:00:00|11158.6|11156.6|11168.6|11166.6|11168.6|11166.6|11156.1|11154.1|116
1659953100000|2022-08-08 10:05:00|11168.1|11166.1|11172.6|11170.6|11178.1|11176.1|11167.6|11165.6|218
1659953400000|2022-08-08 10:10:00|11173.1|11171.1|11164.6|11162.6|11173.1|11171.1|11164.1|11162.1|70
1659953700000|2022-08-08 10:15:00|11165.1|11163.1|11171.6|11169.6|11172.6|11170.6|11161.6|11159.6|105
1659954000000|2022-08-08 10:20:00|11171.1|11169.1|11168.1|11166.1|11173.6|11171.6|11167.6|11165.6|75
1659954300000|2022-08-08 10:25:00|11167.6|11165.6|11171.1|11169.1|11174.1|11172.1|11167.6|11165.6|48
1659954600000|2022-08-08 10:30:00|11171.6|11169.6|11178.6|11176.6|11180.1|11178.1|11171.1|11169.1|78
1659954900000|2022-08-08 10:35:00|11178.1|11176.1|11179.6|11177.6|11181.1|11179.1|11175.6|11173.6|83
1659955200000|2022-08-08 10:40:00|11179.1|11177.1|11179.6|11177.6|11186.1|11184.1|11179.1|11177.1|152
1659955500000|2022-08-08 10:45:00|11179.1|11177.1|11174.1|11172.1|11179.6|11177.6|11174.1|11172.1|80
1659955800000|2022-08-08 10:50:00|11174.6|11172.6|11176.1|11174.1|11177.1|11175.1|11172.1|11170.1|69
1659956100000|2022-08-08 10:55:00|11175.6|11173.6|11180.1|11178.1|11180.1|11178.1|11174.1|11172.1|55
1659956400000|2022-08-08 11:00:00|11180.6|11178.6|11180.1|11178.1|11180.6|11178.6|11175.6|11173.6|122
1659956700000|2022-08-08 11:05:00|11179.6|11177.6|11177.1|11175.1|11181.6|11179.6|11177.1|11175.1|72
1659957000000|2022-08-08 11:10:00|11176.6|11174.6|11178.1|11176.1|11179.6|11177.6|11176.1|11174.1|46
1659957300000|2022-08-08 11:15:00|11178.6|11176.6|11176.6|11174.6|11180.6|11178.6|11174.6|11172.6|39
1659957600000|2022-08-08 11:20:00|11176.1|11174.1|11180.6|11178.6|11182.1|11180.1|11175.6|11173.6|105
1659957900000|2022-08-08 11:25:00|11180.1|11178.1|11177.6|11175.6|11183.1|11181.1|11177.6|11175.6|54
1659958200000|2022-08-08 11:30:00|11178.1|11176.1|11173.1|11171.1|11179.6|11177.6|11171.1|11169.1|40
1659958500000|2022-08-08 11:35:00|11173.6|11171.6|11165.6|11163.6|11174.1|11172.1|11165.6|11163.6|31
1659958800000|2022-08-08 11:40:00|11165.5|11163.5|11170|11168|11170.5|11168.5|11165.5|11163.5|25
1659959100000|2022-08-08 11:45:00|11170.5|11168.5|11170|11168|11172.5|11170.5|11169|11167|19
1659959400000|2022-08-08 11:50:00|11169.5|11167.5|11177.5|11175.5|11178|11176|11169.5|11167.5|72
1659959700000|2022-08-08 11:55:00|11177|11175|11169.5|11167.5|11178|11176|11168|11166|47
1659960000000|2022-08-08 12:00:00|11170|11168|11167.5|11165.5|11171|11169|11167|11165|165
1659960300000|2022-08-08 12:05:00|11168|11166|11172|11170|11173|11171|11168|11166|82
1659960600000|2022-08-08 12:10:00|11171.5|11169.5|11173|11171|11175|11173|11170.5|11168.5|66
1659960900000|2022-08-08 12:15:00|11173.5|11171.5|11171|11169|11175|11173|11170.5|11168.5|102
1659961200000|2022-08-08 12:20:00|11172|11170|11179|11177|11179.5|11177.5|11170|11168|139
1659961500000|2022-08-08 12:25:00|11179.5|11177.5|11188|11186|11188.5|11186.5|11179.5|11177.5|243
1659961800000|2022-08-08 12:30:00|11187.5|11185.5|11184.5|11182.5|11188|11186|11180|11178|160
1659962100000|2022-08-08 12:35:00|11185|11183|11183|11181|11185|11183|11178.5|11176.5|45
1659962400000|2022-08-08 12:40:00|11183.5|11181.5|11183.5|11181.5|11185.5|11183.5|11182|11180|52
1659962700000|2022-08-08 12:45:00|11183|11181|11181|11179|11186|11184|11178.5|11176.5|71
1659963000000|2022-08-08 12:50:00|11182.5|11180.5|11191|11189|11191|11189|11182.5|11180.5|76
1659963300000|2022-08-08 12:55:00|11190.5|11188.5|11200.5|11198.5|11202|11200|11190.5|11188.5|217
1659963600000|2022-08-08 13:00:00|11200|11198|11189|11187|11202|11200|11188|11186|240
1659963900000|2022-08-08 13:05:00|11189.5|11187.5|11194.5|11192.5|11194.5|11192.5|11185|11183|97
1659964200000|2022-08-08 13:10:00|11194|11192|11197|11195|11197.5|11195.5|11191.5|11189.5|82
1659964500000|2022-08-08 13:15:00|11196.5|11194.5|11204|11202|11205|11203|11196|11194|93
1659964800000|2022-08-08 13:20:00|11203|11201|11202|11200|11207|11205|11202|11200|116
1659965100000|2022-08-08 13:25:00|11201|11199|11191.5|11189.5|11201.5|11199.5|11190.5|11188.5|116
1659965400000|2022-08-08 13:30:00|11191|11189|11192.5|11190.5|11205|11203|11190|11188|363
1659965700000|2022-08-08 13:35:00|11193|11191|11203.5|11201.5|11208|11206|11191.5|11189.5|323
1659966000000|2022-08-08 13:40:00|11204|11202|11202.5|11200.5|11209|11207|11197.5|11195.5|331
1659966300000|2022-08-08 13:45:00|11203|11201|11213|11211|11214|11212|11195|11193|264
1659966600000|2022-08-08 13:50:00|11212.5|11210.5|11206.5|11204.5|11213|11211|11203|11201|265
1659966900000|2022-08-08 13:55:00|11207|11205|11205.5|11203.5|11211.5|11209.5|11203.5|11201.5|218
1659967200000|2022-08-08 14:00:00|11206.5|11204.5|11202|11200|11209|11207|11200|11198|201
1659967500000|2022-08-08 14:05:00|11201.5|11199.5|11198|11196|11202.5|11200.5|11195|11193|213
1659967800000|2022-08-08 14:10:00|11197.4|11195.4|11199.9|11197.9|11204.4|11202.4|11196.9|11194.9|147
1659968100000|2022-08-08 14:15:00|11200.4|11198.4|11200.4|11198.4|11201.9|11199.9|11197.9|11195.9|183
1659968400000|2022-08-08 14:20:00|11200.9|11198.9|11198.9|11196.9|11202.4|11200.4|11196.9|11194.9|257
1659968700000|2022-08-08 14:25:00|11199.4|11197.4|11196.9|11194.9|11202.4|11200.4|11190.4|11188.4|245
1659969000000|2022-08-08 14:30:00|11196.4|11194.4|11195.9|11193.9|11201.9|11199.9|11194.9|11192.9|142
1659969300000|2022-08-08 14:35:00|11195.4|11193.4|11200.4|11198.4|11201.4|11199.4|11193.9|11191.9|151
1659969600000|2022-08-08 14:40:00|11200.9|11198.9|11200.4|11198.4|11203.4|11201.4|11198.4|11196.4|129
1659969900000|2022-08-08 14:45:00|11199.9|11197.9|11189.9|11187.9|11200.4|11198.4|11185.9|11183.9|357
1659970200000|2022-08-08 14:50:00|11190.4|11188.4|11190.9|11188.9|11192.4|11190.4|11185.9|11183.9|182
1659970500000|2022-08-08 14:55:00|11190.4|11188.4|11185.4|11183.4|11192.4|11190.4|11183.4|11181.4|125
1659970800000|2022-08-08 15:00:00|11185.9|11183.9|11184.4|11182.4|11188.4|11186.4|11179.4|11177.4|294
1659971100000|2022-08-08 15:05:00|11183.9|11181.9|11185.4|11183.4|11188.4|11186.4|11181.4|11179.4|330
1659971400000|2022-08-08 15:10:00|11184.9|11182.9|11174.9|11172.9|11185.4|11183.4|11174.4|11172.4|209
1659971700000|2022-08-08 15:15:00|11175.9|11173.9|11168.4|11166.4|11176.4|11174.4|11167.4|11165.4|599
1659972000000|2022-08-08 15:20:00|11170.4|11168.4|11162.4|11160.4|11172.4|11170.4|11160.9|11158.9|728
1659972300000|2022-08-08 15:25:00|11161.9|11159.9|11162.4|11160.4|11164.4|11162.4|11154.4|11152.4|1156
1659972600000|2022-08-08 15:30:00|11163.9|11161.9|11164.4|11162.4|11174.9|11172.9|11163.4|11161.4|735
1659972900000|2022-08-08 15:35:00|11162.4|11160.4|11150.9|11148.9|11168.4|11166.4|11147.4|11145.4|270
1659973200000|2022-08-08 15:40:00|11150.4|11148.4|11133.9|11131.9|11152.9|11150.9|11132.9|11130.9|224
1659973500000|2022-08-08 15:45:00|11134.4|11132.4|11145.9|11143.9|11145.9|11143.9|11133.9|11131.9|85
1659973800000|2022-08-08 15:50:00|11146.4|11144.4|11156.9|11154.9|11157.4|11155.4|11145.9|11143.9|42
1659974100000|2022-08-08 15:55:00|11155.9|11153.9|11149.9|11147.9|11157.9|11155.9|11147.9|11145.9|52
1659974400000|2022-08-08 16:00:00|11149.4|11147.4|11146.4|11144.4|11152.9|11150.9|11145.4|11143.4|29
1659974700000|2022-08-08 16:05:00|11145.9|11143.9|11134.9|11132.9|11146.4|11144.4|11132.9|11130.9|48
1659975000000|2022-08-08 16:10:00|11135.4|11133.4|11129.9|11127.9|11137.9|11135.9|11127.9|11125.9|39
1659975300000|2022-08-08 16:15:00|11130.4|11128.4|11122.9|11120.9|11131.9|11129.9|11117.4|11115.4|46
1659975600000|2022-08-08 16:20:00|11123.4|11121.4|11132.4|11130.4|11133.4|11131.4|11122.4|11120.4|56
1659975900000|2022-08-08 16:25:00|11131.9|11129.9|11124.9|11122.9|11135.9|11133.9|11121.9|11119.9|61
1659976200000|2022-08-08 16:30:00|11124.4|11122.4|11125.9|11123.9|11131.4|11129.4|11121.9|11119.9|71
1659976500000|2022-08-08 16:35:00|11126.4|11124.4|11124.9|11122.9|11127.9|11125.9|11117.9|11115.9|45
1659976800000|2022-08-08 16:40:00|11124.4|11122.4|11133.4|11131.4|11134.9|11132.9|11122.4|11120.4|55
1659977100000|2022-08-08 16:45:00|11133.9|11131.9|11131.4|11129.4|11135.9|11133.9|11127.9|11125.9|39
1659977400000|2022-08-08 16:50:00|11131.9|11129.9|11132.9|11130.9|11134.9|11132.9|11130.9|11128.9|5
1659977700000|2022-08-08 16:55:00|11132.4|11130.4|11130.4|11128.4|11133.9|11131.9|11125.9|11123.9|21
1659978000000|2022-08-08 17:00:00|11129.9|11127.9|11125.9|11123.9|11130.9|11128.9|11125.4|11123.4|25
1659978300000|2022-08-08 17:05:00|11126.4|11124.4|11126.9|11124.9|11132.9|11130.9|11125.9|11123.9|30
1659978600000|2022-08-08 17:10:00|11126.4|11124.4|11134.9|11132.9|11135.9|11133.9|11125.4|11123.4|19
1659978900000|2022-08-08 17:15:00|11134.4|11132.4|11138.9|11136.9|11138.9|11136.9|11133.9|11131.9|14
1659979200000|2022-08-08 17:20:00|11138.4|11136.4|11132.4|11130.4|11138.9|11136.9|11127.9|11125.9|21
1659979500000|2022-08-08 17:25:00|11132.9|11130.9|11124.4|11122.4|11134.9|11132.9|11123.9|11121.9|21
1659979800000|2022-08-08 17:30:00|11124.9|11122.9|11125.4|11123.4|11130.4|11128.4|11123.4|11121.4|20
1659980100000|2022-08-08 17:35:00|11125.9|11123.9|11122.4|11120.4|11126.4|11124.4|11120.9|11118.9|16
1659980400000|2022-08-08 17:40:00|11123.4|11121.4|11127.9|11125.9|11128.4|11126.4|11121.9|11119.9|23
1659980700000|2022-08-08 17:45:00|11128.4|11126.4|11128.4|11126.4|11129.9|11127.9|11125.9|11123.9|8
1659981000000|2022-08-08 17:50:00|11128.9|11126.9|11134.9|11132.9|11135.9|11133.9|11126.9|11124.9|2
1659981300000|2022-08-08 17:55:00|11135.4|11133.4|11135.4|11133.4|11138.4|11136.4|11134.4|11132.4|1
1659981600000|2022-08-08 18:00:00|11134.9|11132.9|11124.9|11122.9|11135.4|11133.4|11124.9|11122.9|3
1659981900000|2022-08-08 18:05:00|11125.4|11123.4|11131.4|11129.4|11132.9|11130.9|11120.4|11118.4|16
1659982200000|2022-08-08 18:10:00|11130.9|11128.9|11127.4|11125.4|11131.4|11129.4|11126.4|11124.4|8
1659982500000|2022-08-08 18:15:00|11126.9|11124.9|11130.4|11128.4|11130.4|11128.4|11123.9|11121.9|5
1659982800000|2022-08-08 18:20:00|11129.9|11127.9|11126.4|11124.4|11130.4|11128.4|11125.9|11123.9|1
1659983100000|2022-08-08 18:25:00|11125.9|11123.9|11127.9|11125.9|11131.4|11129.4|11123.4|11121.4|26
1659983400000|2022-08-08 18:30:00|11127.4|11125.4|11126.4|11124.4|11128.9|11126.9|11123.4|11121.4|22
1659983700000|2022-08-08 18:35:00|11125.9|11123.9|11120.9|11118.9|11126.4|11124.4|11119.9|11117.9|12
1659984000000|2022-08-08 18:40:00|11121.4|11119.4|11124.9|11122.9|11129.9|11127.9|11120.4|11118.4|19
1659984300000|2022-08-08 18:45:00|11124.4|11122.4|11127.4|11125.4|11130.9|11128.9|11119.9|11117.9|13
1659984600000|2022-08-08 18:50:00|11126.9|11124.9|11119.9|11117.9|11127.4|11125.4|11119.4|11117.4|13
1659984900000|2022-08-08 18:55:00|11120.4|11118.4|11129.4|11127.4|11130.4|11128.4|11120.4|11118.4|3
1659985200000|2022-08-08 19:00:00|11128.9|11126.9|11132.9|11130.9|11134.4|11132.4|11128.9|11126.9|4
1659985500000|2022-08-08 19:05:00|11132.4|11130.4|11131.4|11129.4|11134.4|11132.4|11130.4|11128.4|3
1659985800000|2022-08-08 19:10:00|11130.9|11128.9|11131.9|11129.9|11132.9|11130.9|11128.9|11126.9|4
1659986100000|2022-08-08 19:15:00|11130.4|11128.4|11126.4|11124.4|11130.4|11128.4|11122.9|11120.9|18
1659986400000|2022-08-08 19:20:00|11126.9|11124.9|11129.4|11127.4|11133.4|11131.4|11125.4|11123.4|4
1659986700000|2022-08-08 19:25:00|11128.9|11126.9|11130.9|11128.9|11134.4|11132.4|11128.4|11126.4|3
1659987000000|2022-08-08 19:30:00|11131.4|11129.4|11133.4|11131.4|11135.4|11133.4|11128.9|11126.9|5
1659987300000|2022-08-08 19:35:00|11132.9|11130.9|11135.4|11133.4|11137.4|11135.4|11132.9|11130.9|15
1659987600000|2022-08-08 19:40:00|11135.9|11133.9|11141.4|11139.4|11141.9|11139.9|11135.4|11133.4|4
1659987900000|2022-08-08 19:45:00|11141.9|11139.9|11139.9|11137.9|11142.9|11140.9|11139.4|11137.4|10
1659988200000|2022-08-08 19:50:00|11140.4|11138.4|11144.9|11142.9|11144.9|11142.9|11138.4|11136.4|34
1659988500000|2022-08-08 19:55:00|11144.4|11142.4|11145.4|11139.4|11149.9|11147.9|11143.4|11138.7|56
1659988800000|2022-08-08 20:00:00|11146.3|11140.3|11148|11142|11151.4|11145.4|11144.4|11138.4|4
1659989100000|2022-08-08 20:05:00|11148.7|11142.7|11150.1|11144.1|11150.5|11144.5|11148|11142|0
1659989400000|2022-08-08 20:10:00|11150.5|11144.5|11151|11145|11151.7|11145.7|11149.4|11143.4|0
1659989700000|2022-08-08 20:15:00|11150.5|11144.5|11150.1|11144.1|11151|11145|11150.1|11144.1|0
1659990000000|2022-08-08 20:20:00|11150.3|11144.3|11150.5|11144.5|11151.7|11145.7|11150.1|11144.1|0
1659990300000|2022-08-08 20:25:00|11150.6|11144.6|11150.1|11144.1|11151|11145|11149.7|11143.7|0
1659990600000|2022-08-08 20:30:00|11150.5|11144.5|11151.7|11145.7|11152.1|11146.1|11150.5|11144.5|0
1659990900000|2022-08-08 20:35:00|11152.1|11146.1|11152.1|11146.1|11152.4|11146.4|11152.1|11146.1|0
1659991200000|2022-08-08 20:40:00|11152.4|11146.4|11152.8|11146.8|11152.8|11146.8|11152.1|11146.1|0
1659991500000|2022-08-08 20:45:00|11153.1|11147.1|11152.8|11146.8|11153.5|11147.5|11152.1|11146.1|0
1659991800000|2022-08-08 20:50:00|11153|11147|11154.6|11148.6|11154.6|11148.6|11152.8|11146.8|0
1659992100000|2022-08-08 20:55:00|11154.2|11148.2|11159.1|11153.1|11160|11154|11154.2|11148.2|0
1659992400000|2022-08-08 21:00:00|11159.2|11153.2|11158.5|11152.5|11159.9|11153.9|11158.3|11152.3|0
1659992700000|2022-08-08 21:05:00|11158|11152|11165|11159|11165|11159|11157.6|11151.6|0
1659993000000|2022-08-08 21:10:00|11164.8|11158.8|11170.7|11164.7|11170.7|11164.7|11164.7|11158.7|0
1659993300000|2022-08-08 21:15:00|11170.4|11164.4|11170.9|11164.9|11171.2|11165.2|11169.9|11163.9|0
1659993600000|2022-08-08 21:20:00|11170.7|11164.7|11165.9|11159.9|11171.6|11165.6|11165.9|11159.9|0
1659993900000|2022-08-08 21:25:00|11166.1|11160.1|11165.4|11159.4|11166.3|11160.3|11165.4|11159.4|0
1659994200000|2022-08-08 21:30:00|11165.2|11159.2|11164.5|11158.5|11165.2|11159.2|11164.5|11158.5|0
1659994500000|2022-08-08 21:35:00|11164.9|11158.9|11162.8|11156.8|11165.2|11159.2|11162.6|11156.6|0
1659994800000|2022-08-08 21:40:00|11162.4|11156.4|11162.6|11156.6|11162.8|11156.8|11162.1|11156.1|0
1659995100000|2022-08-08 21:45:00|11162.8|11156.8|11161.9|11155.9|11162.8|11156.8|11161.9|11155.9|0
1659995400000|2022-08-08 21:50:00|11160.2|11154.2|11161.7|11155.7|11161.7|11155.7|11159.8|11153.8|0
1659995700000|2022-08-08 21:55:00|11161.5|11155.5|11160.6|11154.6|11161.9|11155.9|11159.9|11153.9|0
1659996000000|2022-08-08 22:00:00|11160.5|11154.5|11156.2|11150.2|11160.5|11154.5|11155.4|11149.4|0
1659996300000|2022-08-08 22:05:00|11156.1|11150.1|11154.4|11148.4|11156.1|11150.1|11154|11148|0
1659996600000|2022-08-08 22:10:00|11154.5|11148.5|11155.8|11149.8|11157.6|11151.6|11154.5|11148.5|0
1659996900000|2022-08-08 22:15:00|11156.2|11150.2|11155.4|11149.4|11156.2|11150.2|11155.1|11149.1|0
1659997200000|2022-08-08 22:20:00|11155.5|11149.5|11154.7|11148.7|11155.8|11149.8|11153.7|11147.7|0
1659997500000|2022-08-08 22:25:00|11154.4|11148.4|11154.7|11148.7|11155.4|11149.4|11154.4|11148.4|0
1659997800000|2022-08-08 22:30:00|11155.1|11149.1|11154.4|11148.4|11155.1|11149.1|11154.4|11148.4|0
1659998100000|2022-08-08 22:35:00|11154.7|11148.7|11154.2|11148.2|11154.7|11148.7|11154|11148|0
1659998400000|2022-08-08 22:40:00|11154.4|11148.4|11153.7|11147.7|11154.4|11148.4|11153.3|11147.3|0
1659998700000|2022-08-08 22:45:00|11153.6|11147.6|11154|11148|11154.7|11148.7|11153.3|11147.3|0
1659999000000|2022-08-08 22:50:00|11154.2|11148.2|11154|11148|11154.7|11148.7|11154|11148|0
1659999300000|2022-08-08 22:55:00|11153.7|11147.7|11154|11148|11154.4|11148.4|11153.7|11147.7|0
1659999600000|2022-08-08 23:00:00|11153.7|11147.7|11152.2|11146.2|11154.4|11148.4|11151.3|11145.3|0
1659999900000|2022-08-08 23:05:00|11152.9|11146.9|11158|11152|11158.3|11152.3|11152.9|11146.9|0
1660000200000|2022-08-08 23:10:00|11157.9|11151.9|11163.1|11157.1|11164.2|11158.2|11157.6|11151.6|0
1660000500000|2022-08-08 23:15:00|11162.8|11156.8|11161.9|11155.9|11163.5|11157.5|11161.5|11155.5|0
1660000800000|2022-08-08 23:20:00|11161.7|11155.7|11162.2|11156.2|11162.2|11156.2|11161.2|11155.2|0
1660001100000|2022-08-08 23:25:00|11162.3|11156.3|11163.5|11157.5|11163.5|11157.5|11161.9|11155.9|0
1660001400000|2022-08-08 23:30:00|11163.1|11157.1|11163.3|11157.3|11165.3|11159.3|11162.8|11156.8|0
1660001700000|2022-08-08 23:35:00|11163.5|11157.5|11165.6|11159.6|11166.7|11160.7|11162.8|11156.8|0
1660002000000|2022-08-08 23:40:00|11165.8|11159.8|11164.6|11158.6|11166|11160|11164.2|11158.2|0
1660002300000|2022-08-08 23:45:00|11164.2|11158.2|11163.9|11157.9|11166|11160|11162.2|11156.2|0
1660002600000|2022-08-08 23:50:00|11163.8|11157.8|11161.9|11155.9|11163.9|11157.9|11161.9|11155.9|0
1660002900000|2022-08-08 23:55:00|11162.2|11156.2|11161.8|11155.8|11162.2|11156.2|11160.2|11154.2|0
1660003200000|2022-08-09 00:00:00|11161.4|11155.4|11161.8|11155.8|11162.1|11156.1|11160.2|11154.2|0
1660003500000|2022-08-09 00:05:00|11161.9|11155.9|11157.7|11151.7|11162.1|11156.1|11156.2|11150.2|0
1660003800000|2022-08-09 00:10:00|11157.6|11151.6|11164|11158|11164.5|11158.5|11157.1|11151.1|0
1660004100000|2022-08-09 00:15:00|11163.6|11157.6|11168.1|11162.1|11168.1|11162.1|11157.6|11151.6|0
1660004400000|2022-08-09 00:20:00|11167.2|11161.2|11162.8|11156.8|11168|11162|11162.8|11156.8|0
1660004700000|2022-08-09 00:25:00|11161.9|11155.9|11164.5|11158.5|11164.6|11158.6|11161|11155|0
1660005000000|2022-08-09 00:30:00|11162.8|11156.8|11161|11155|11162.8|11156.8|11161|11155|0
1660005300000|2022-08-09 00:35:00|11161.1|11155.1|11159.2|11153.2|11161.9|11155.9|11159.2|11153.2|0
1660005600000|2022-08-09 00:40:00|11159.3|11153.3|11159.2|11153.2|11161|11155|11159.2|11153.2|0
1660005900000|2022-08-09 00:45:00|11157.5|11151.5|11153.9|11147.9|11157.5|11151.5|11153.9|11147.9|0
1660006200000|2022-08-09 00:50:00|11154|11148|11155.7|11149.7|11157.5|11151.5|11154|11148|0
1660006500000|2022-08-09 00:55:00|11155.6|11149.6|11153.9|11147.9|11155.7|11149.7|11153.9|11147.9|0
1660006800000|2022-08-09 01:00:00|11154.7|11148.7|11153.9|11147.9|11155.6|11149.6|11152.1|11146.1|0
1660007100000|2022-08-09 01:05:00|11153.8|11147.8|11152|11146|11153.9|11147.9|11150.2|11144.2|0
1660007400000|2022-08-09 01:10:00|11152.1|11146.1|11152.1|11146.1|11152.1|11146.1|11150.3|11144.3|0
1660007700000|2022-08-09 01:15:00|11152|11146|11150.3|11144.3|11152.1|11146.1|11150.3|11144.3|0
1660008000000|2022-08-09 01:20:00|11149.4|11143.4|11145|11139|11150.3|11144.3|11145|11139|0
1660008300000|2022-08-09 01:25:00|11143.3|11137.3|11148.6|11142.6|11148.6|11142.6|11143.3|11137.3|0
1660008600000|2022-08-09 01:30:00|11148.5|11142.5|11147.7|11141.7|11148.6|11142.6|11145.1|11139.1|0
1660008900000|2022-08-09 01:35:00|11146.8|11140.8|11145|11139|11146.8|11140.8|11143.3|11137.3|0
1660009200000|2022-08-09 01:40:00|11143.3|11137.3|11143.2|11137.2|11143.3|11137.3|11141.5|11135.5|0
1660009500000|2022-08-09 01:45:00|11141.5|11135.5|11142.3|11136.3|11143.2|11137.2|11141.4|11135.4|0
1660009800000|2022-08-09 01:50:00|11141.5|11135.5|11143.3|11137.3|11143.3|11137.3|11141.5|11135.5|0
1660010100000|2022-08-09 01:55:00|11141.5|11135.5|11139.8|11133.8|11141.6|11135.6|11139.7|11133.7|0
1660010400000|2022-08-09 02:00:00|11141.5|11135.5|11143.3|11137.3|11145.1|11139.1|11141.5|11135.5|0
1660010700000|2022-08-09 02:05:00|11143.4|11137.4|11145.1|11139.1|11146.9|11140.9|11141.6|11135.6|0
1660011000000|2022-08-09 02:10:00|11143.4|11137.4|11143.4|11137.4|11145.1|11139.1|11143.4|11137.4|0
1660011300000|2022-08-09 02:15:00|11145.1|11139.1|11145.1|11139.1|11145.1|11139.1|11143.3|11137.3|0
1660011600000|2022-08-09 02:20:00|11145.2|11139.2|11146.9|11140.9|11146.9|11140.9|11145.2|11139.2|0
1660011900000|2022-08-09 02:25:00|11148.7|11142.7|11148.7|11142.7|11148.7|11142.7|11146.9|11140.9|0
1660012200000|2022-08-09 02:30:00|11147.8|11141.8|11146.9|11140.9|11148.7|11142.7|11146.9|11140.9|0
1660012500000|2022-08-09 02:35:00|11148.7|11142.7|11146.9|11140.9|11148.7|11142.7|11145.1|11139.1|0
1660012800000|2022-08-09 02:40:00|11148.6|11142.6|11148.7|11142.7|11148.7|11142.7|11146.9|11140.9|0
1660013100000|2022-08-09 02:45:00|11147.8|11141.8|11146.9|11140.9|11148.7|11142.7|11146.9|11140.9|0
1660013400000|2022-08-09 02:50:00|11147|11141|11145.2|11139.2|11147|11141|11145.2|11139.2|0
1660013700000|2022-08-09 02:55:00|11146.9|11140.9|11147|11141|11147|11141|11146.9|11140.9|0
1660014000000|2022-08-09 03:00:00|11146.9|11140.9|11150.4|11144.4|11150.4|11144.4|11146.9|11140.9|0
1660014300000|2022-08-09 03:05:00|11149.6|11143.6|11150.4|11144.4|11150.4|11144.4|11148.7|11142.7|0
1660014600000|2022-08-09 03:10:00|11148.7|11142.7|11154|11148|11155.8|11149.8|11148.7|11142.7|0
1660014900000|2022-08-09 03:15:00|11155.8|11149.8|11155.8|11149.8|11155.8|11149.8|11154|11148|0
1660015200000|2022-08-09 03:20:00|11157.5|11151.5|11159.3|11153.3|11159.3|11153.3|11157.5|11151.5|0
1660015500000|2022-08-09 03:25:00|11157.6|11151.6|11155.8|11149.8|11159.3|11153.3|11155.8|11149.8|0
1660015800000|2022-08-09 03:30:00|11157.5|11151.5|11159.3|11153.3|11159.3|11153.3|11155.8|11149.8|0
1660016100000|2022-08-09 03:35:00|11157.6|11151.6|11157.6|11151.6|11159.4|11153.4|11157.6|11151.6|0
1660016400000|2022-08-09 03:40:00|11159.3|11153.3|11159.4|11153.4|11159.4|11153.4|11157.6|11151.6|0
1660016700000|2022-08-09 03:45:00|11161.1|11155.1|11160.2|11154.2|11161.1|11155.1|11159.4|11153.4|0
1660017000000|2022-08-09 03:50:00|11161.1|11155.1|11159.4|11153.4|11162|11156|11159.3|11153.3|0
1660017300000|2022-08-09 03:55:00|11159.3|11153.3|11159.4|11153.4|11159.4|11153.4|11157.6|11151.6|0
1660017600000|2022-08-09 04:00:00|11160.2|11154.2|11157.6|11151.6|11161.1|11155.1|11157.6|11151.6|0
1660017900000|2022-08-09 04:05:00|11158.5|11152.5|11159.3|11153.3|11159.3|11153.3|11157.6|11151.6|0
1660018200000|2022-08-09 04:10:00|11157.6|11151.6|11157.6|11151.6|11158.4|11152.4|11157.6|11151.6|0
1660018500000|2022-08-09 04:15:00|11157.5|11151.5|11157.7|11151.7|11157.7|11151.7|11155.8|11149.8|0
1660018800000|2022-08-09 04:20:00|11157.6|11151.6|11155.9|11149.9|11157.6|11151.6|11155.9|11149.9|0
1660019100000|2022-08-09 04:25:00|11154.2|11148.2|11154.2|11148.2|11154.2|11148.2|11154.2|11148.2|0
1660019700000|2022-08-09 04:35:00|11155.1|11149.1|11154.2|11148.2|11155.9|11149.9|11154.2|11148.2|0
1660020000000|2022-08-09 04:40:00|11155.9|11149.9|11154.2|11148.2|11156|11150|11154.2|11148.2|0
1660020300000|2022-08-09 04:45:00|11152.5|11146.5|11154.2|11148.2|11154.2|11148.2|11152.5|11146.5|0
1660020600000|2022-08-09 04:50:00|11155.9|11149.9|11156|11150|11156|11150|11155.9|11149.9|0
1660020900000|2022-08-09 04:55:00|11154.2|11148.2|11154.2|11148.2|11154.2|11148.2|11154.2|11148.2|0
1660021200000|2022-08-09 05:00:00|11152.5|11146.5|11148.9|11142.9|11154.2|11148.2|11148.9|11142.9|0
1660021500000|2022-08-09 05:05:00|11147.2|11141.2|11152.4|11146.4|11152.4|11146.4|11147.2|11141.2|0
1660021800000|2022-08-09 05:10:00|11151.6|11145.6|11150.7|11144.7|11154.2|11148.2|11150.7|11144.7|0
1660022100000|2022-08-09 05:15:00|11151.6|11145.6|11152.4|11146.4|11152.5|11146.5|11150.7|11144.7|0
1660022400000|2022-08-09 05:20:00|11152.5|11146.5|11152.5|11146.5|11153.3|11147.3|11150.7|11144.7|0
1660022700000|2022-08-09 05:25:00|11153.3|11147.3|11154.2|11148.2|11154.2|11148.2|11152.5|11146.5|0
1660023000000|2022-08-09 05:30:00|11153.3|11147.3|11152.5|11146.5|11156|11150|11152.5|11146.5|0
1660023300000|2022-08-09 05:35:00|11151.6|11145.6|11150.7|11144.7|11154.2|11148.2|11150.7|11144.7|0
1660023600000|2022-08-09 05:40:00|11152.5|11146.5|11154.2|11148.2|11154.2|11148.2|11150.7|11144.7|0
1660023900000|2022-08-09 05:45:00|11155.1|11149.1|11154.2|11148.2|11155.1|11149.1|11152.5|11146.5|0
1660024200000|2022-08-09 05:50:00|11153.4|11147.4|11150.7|11144.7|11153.4|11147.4|11150.7|11144.7|0
1660024500000|2022-08-09 05:55:00|11149|11143|11147.2|11141.2|11149|11143|11147.2|11141.2|0
1660024800000|2022-08-09 06:00:00|11149|11143|11131.9|11129.9|11149|11144.4|11129.9|11127.9|56
1660025100000|2022-08-09 06:05:00|11131.4|11129.4|11128.4|11126.4|11131.9|11129.9|11125.9|11123.9|29
1660025400000|2022-08-09 06:10:00|11126.4|11124.4|11134.9|11132.9|11138.9|11136.9|11126.4|11124.4|26
1660025700000|2022-08-09 06:15:00|11135.4|11133.4|11131.4|11129.4|11136.4|11134.4|11128.9|11126.9|28
1660026000000|2022-08-09 06:20:00|11131.9|11129.9|11125.9|11123.9|11133.9|11131.9|11125.9|11123.9|32
1660026300000|2022-08-09 06:25:00|11126.9|11124.9|11128.9|11126.9|11131.4|11129.4|11124.9|11122.9|34
1660026600000|2022-08-09 06:30:00|11127.9|11125.9|11126.9|11124.9|11132.9|11130.9|11126.9|11124.9|63
1660026900000|2022-08-09 06:35:00|11125.9|11123.9|11126.4|11124.4|11129.9|11127.9|11124.4|11122.4|29
1660027200000|2022-08-09 06:40:00|11126.9|11124.9|11127.4|11125.4|11130.9|11128.9|11123.4|11121.4|34
1660027500000|2022-08-09 06:45:00|11126.9|11124.9|11128.9|11126.9|11128.9|11126.9|11124.9|11122.9|7
1660027800000|2022-08-09 06:50:00|11130.9|11128.9|11137.9|11135.9|11138.4|11136.4|11130.4|11128.4|11
1660028100000|2022-08-09 06:55:00|11137.4|11135.4|11141.9|11139.9|11143.4|11141.4|11136.9|11134.9|62
1660028400000|2022-08-09 07:00:00|11142.9|11140.9|11140.9|11138.9|11145.4|11143.4|11130.9|11128.9|859
1660028700000|2022-08-09 07:05:00|11140.4|11138.4|11163.9|11161.9|11166.4|11164.4|11134.9|11132.9|418
1660029000000|2022-08-09 07:10:00|11164.4|11162.4|11159.4|11157.4|11177.4|11175.4|11158.4|11156.4|288
1660029300000|2022-08-09 07:15:00|11160.9|11158.9|11131.9|11129.9|11160.9|11158.9|11131.4|11129.4|223
1660029600000|2022-08-09 07:20:00|11131.4|11129.4|11133.4|11131.4|11134.4|11132.4|11123.9|11121.9|314
1660029900000|2022-08-09 07:25:00|11132.4|11130.4|11136.9|11134.9|11140.9|11138.9|11130.9|11128.9|220
1660030200000|2022-08-09 07:30:00|11136.4|11134.4|11132.9|11130.9|11143.9|11141.9|11132.9|11130.9|236
1660030500000|2022-08-09 07:35:00|11132.4|11130.4|11133.9|11131.9|11133.9|11131.9|11123.4|11121.4|249
1660030800000|2022-08-09 07:40:00|11133.4|11131.4|11128.9|11126.9|11139.4|11137.4|11128.9|11126.9|203
1660031100000|2022-08-09 07:45:00|11128.4|11126.4|11134.9|11132.9|11135.4|11133.4|11127.4|11125.4|180
1660031400000|2022-08-09 07:50:00|11135.2|11133.2|11135.7|11133.7|11138.6|11136.6|11132.2|11130.2|143
1660031700000|2022-08-09 07:55:00|11135.2|11133.2|11144.2|11142.2|11148.2|11146.2|11134.2|11132.2|128
1660032000000|2022-08-09 08:00:00|11143.7|11141.7|11140.7|11138.7|11144.7|11142.7|11139.7|11137.7|76
1660032300000|2022-08-09 08:05:00|11140.2|11138.2|11131.7|11129.7|11142.2|11140.2|11129.7|11127.7|172
1660032600000|2022-08-09 08:10:00|11131.2|11129.2|11139.7|11137.7|11140.7|11138.7|11131.2|11129.2|142
1660032900000|2022-08-09 08:15:00|11140.2|11138.2|11143.2|11141.2|11143.2|11141.2|11137.2|11135.2|73
1660033200000|2022-08-09 08:20:00|11142.7|11140.7|11151.7|11149.7|11154.2|11152.2|11142.7|11140.7|146
1660033500000|2022-08-09 08:25:00|11151.2|11149.2|11148.7|11146.7|11151.7|11149.7|11141.2|11139.2|105
1660033800000|2022-08-09 08:30:00|11148.2|11146.2|11151.7|11149.7|11155.7|11153.7|11143.2|11141.2|136
1660034100000|2022-08-09 08:35:00|11151.2|11149.2|11151.7|11149.7|11153.2|11151.2|11145.7|11143.7|101
1660034400000|2022-08-09 08:40:00|11151.2|11149.2|11148.7|11146.7|11153.7|11151.7|11146.7|11144.7|71
1660034700000|2022-08-09 08:45:00|11147.7|11145.7|11141.2|11139.2|11151.2|11149.2|11140.7|11138.7|82
1660035000000|2022-08-09 08:50:00|11140.7|11138.7|11142.7|11140.7|11145.7|11143.7|11135.2|11133.2|96
1660035300000|2022-08-09 08:55:00|11142.2|11140.2|11148.7|11146.7|11150.2|11148.2|11141.7|11139.7|89
1660035600000|2022-08-09 09:00:00|11148.2|11146.2|11150.2|11148.2|11152.7|11150.7|11144.7|11142.7|119
1660035900000|2022-08-09 09:05:00|11150.7|11148.7|11149.7|11147.7|11153.7|11151.7|11148.2|11146.2|105
1660036200000|2022-08-09 09:10:00|11149.2|11147.2|11151.2|11149.2|11151.7|11149.7|11146.7|11144.7|156
1660036500000|2022-08-09 09:15:00|11151.7|11149.7|11155.7|11153.7|11159.2|11157.2|11149.7|11147.7|349
1660036800000|2022-08-09 09:20:00|11155.2|11153.2|11151.7|11149.7|11156.7|11154.7|11150.7|11148.7|102
1660037100000|2022-08-09 09:25:00|11151.2|11149.2|11144.7|11142.7|11152.7|11150.7|11143.7|11141.7|114
1660037400000|2022-08-09 09:30:00|11144.2|11142.2|11146.7|11144.7|11148.2|11146.2|11140.2|11138.2|214
1660037700000|2022-08-09 09:35:00|11146.2|11144.2|11142.7|11140.7|11148.7|11146.7|11142.2|11140.2|143
1660038000000|2022-08-09 09:40:00|11142.2|11140.2|11143.7|11141.7|11143.7|11141.7|11137.7|11135.7|184
1660038300000|2022-08-09 09:45:00|11143.2|11141.2|11143.2|11141.2|11146.7|11144.7|11139.7|11137.7|112
1660038600000|2022-08-09 09:50:00|11142.7|11140.7|11129.7|11127.7|11142.7|11140.7|11128.7|11126.7|146
1660038900000|2022-08-09 09:55:00|11129.2|11127.2|11123.7|11121.7|11129.7|11127.7|11122.7|11120.7|204
1660039200000|2022-08-09 10:00:00|11122.7|11120.7|11129.7|11127.7|11131.2|11129.2|11121.7|11119.7|175
1660039500000|2022-08-09 10:05:00|11129.2|11127.2|11123.7|11121.7|11130.2|11128.2|11123.2|11121.2|138
1660039800000|2022-08-09 10:10:00|11123.2|11121.2|11121.7|11119.7|11126.2|11124.2|11119.7|11117.7|177
1660040100000|2022-08-09 10:15:00|11122.2|11120.2|11124.2|11122.2|11126.2|11124.2|11118.7|11116.7|231
1660040400000|2022-08-09 10:20:00|11123.7|11121.7|11117.2|11115.2|11123.7|11121.7|11113.7|11111.7|197
1660040700000|2022-08-09 10:25:00|11117.7|11115.7|11124.2|11122.2|11126.7|11124.7|11114.7|11112.7|200
1660041000000|2022-08-09 10:30:00|11124.7|11122.7|11121.2|11119.2|11124.7|11122.7|11118.7|11116.7|110
1660041300000|2022-08-09 10:35:00|11120.7|11118.7|11123.2|11121.2|11123.7|11121.7|11112.2|11110.2|137
1660041600000|2022-08-09 10:40:00|11122.7|11120.7|11121.7|11119.7|11127.7|11125.7|11120.7|11118.7|108
1660041900000|2022-08-09 10:45:00|11121.2|11119.2|11120.7|11118.7|11123.2|11121.2|11116.7|11114.7|93
1660042200000|2022-08-09 10:50:00|11121.2|11119.2|11123.2|11121.2|11125.2|11123.2|11117.7|11115.7|96
1660042500000|2022-08-09 10:55:00|11123.7|11121.7|11127.2|11125.2|11127.7|11125.7|11118.2|11116.2|71
1660042800000|2022-08-09 11:00:00|11127.7|11125.7|11129.2|11127.2|11129.7|11127.7|11125.7|11123.7|105
1660043100000|2022-08-09 11:05:00|11128.7|11126.7|11124.2|11122.2|11128.7|11126.7|11124.2|11122.2|98
1660043400000|2022-08-09 11:10:00|11123.7|11121.7|11124.2|11122.2|11126.7|11124.7|11121.7|11119.7|38
1660043700000|2022-08-09 11:15:00|11123.7|11121.7|11129.2|11127.2|11129.2|11127.2|11123.7|11121.7|23
1660044000000|2022-08-09 11:20:00|11128.7|11126.7|11123.2|11121.2|11130.7|11128.7|11123.2|11121.2|40
1660044300000|2022-08-09 11:25:00|11122.7|11120.7|11119.7|11117.7|11122.7|11120.7|11117.7|11115.7|66
1660044600000|2022-08-09 11:30:00|11118.7|11116.7|11120.2|11118.2|11121.7|11119.7|11116.2|11114.2|93
1660044900000|2022-08-09 11:35:00|11120.7|11118.7|11113.2|11111.2|11121.7|11119.7|11112.2|11110.2|50
1660045200000|2022-08-09 11:40:00|11113.3|11111.3|11108.3|11106.3|11114.3|11112.3|11105.3|11103.3|207
1660045500000|2022-08-09 11:45:00|11107.8|11105.8|11107.3|11105.3|11112.3|11110.3|11103.3|11101.3|154
1660045800000|2022-08-09 11:50:00|11106.8|11104.8|11112.8|11110.8|11115.3|11113.3|11106.3|11104.3|90
1660046100000|2022-08-09 11:55:00|11112.3|11110.3|11111.8|11109.8|11114.3|11112.3|11109.8|11107.8|82
1660046400000|2022-08-09 12:00:00|11112.3|11110.3|11112.8|11110.8|11119.8|11117.8|11111.8|11109.8|210
1660046700000|2022-08-09 12:05:00|11113.3|11111.3|11104.8|11102.8|11113.8|11111.8|11104.3|11102.3|111
1660047000000|2022-08-09 12:10:00|11104.3|11102.3|11107.3|11105.3|11107.8|11105.8|11099.8|11097.8|138
1660047300000|2022-08-09 12:15:00|11107.8|11105.8|11117.3|11115.3|11117.8|11115.8|11106.8|11104.8|107
1660047600000|2022-08-09 12:20:00|11117.8|11115.8|11126.8|11124.8|11126.8|11124.8|11117.8|11115.8|129
1660047900000|2022-08-09 12:25:00|11126.3|11124.3|11123.3|11121.3|11128.8|11126.8|11122.8|11120.8|170
1660048200000|2022-08-09 12:30:00|11122.3|11120.3|11131.3|11129.3|11132.3|11130.3|11118.8|11116.8|122
1660048500000|2022-08-09 12:35:00|11130.8|11128.8|11130.8|11128.8|11136.8|11134.8|11130.3|11128.3|180
1660048800000|2022-08-09 12:40:00|11131.3|11129.3|11128.3|11126.3|11131.8|11129.8|11127.8|11125.8|94
1660049100000|2022-08-09 12:45:00|11127.8|11125.8|11126.8|11124.8|11133.3|11131.3|11126.3|11124.3|125
1660049400000|2022-08-09 12:50:00|11126.3|11124.3|11130.3|11128.3|11131.3|11129.3|11125.8|11123.8|72
1660049700000|2022-08-09 12:55:00|11130.8|11128.8|11131.8|11129.8|11135.8|11133.8|11128.8|11126.8|180
1660050000000|2022-08-09 13:00:00|11132.3|11130.3|11131.8|11129.8|11133.8|11131.8|11128.8|11126.8|109
1660050300000|2022-08-09 13:05:00|11130.8|11128.8|11129.3|11127.3|11133.8|11131.8|11125.8|11123.8|124
1660050600000|2022-08-09 13:10:00|11129.8|11127.8|11128.3|11126.3|11134.8|11132.8|11126.8|11124.8|98
1660050900000|2022-08-09 13:15:00|11128.8|11126.8|11127.3|11125.3|11128.8|11126.8|11124.8|11122.8|47
1660051200000|2022-08-09 13:20:00|11126.8|11124.8|11131.8|11129.8|11132.8|11130.8|11126.8|11124.8|54
1660051500000|2022-08-09 13:25:00|11131.3|11129.3|11141.8|11139.8|11142.8|11140.8|11129.8|11127.8|114
1660051800000|2022-08-09 13:30:00|11141.3|11139.3|11138.3|11136.3|11144.8|11142.8|11126.3|11124.3|493
1660052100000|2022-08-09 13:35:00|11138.8|11136.8|11143.3|11141.3|11144.3|11142.3|11135.8|11133.8|173
1660052400000|2022-08-09 13:40:00|11142.3|11140.3|11149.3|11147.3|11151.8|11149.8|11140.8|11138.8|204
1660052700000|2022-08-09 13:45:00|11149.8|11147.8|11144.3|11142.3|11154.8|11152.8|11139.8|11137.8|341
1660053000000|2022-08-09 13:50:00|11144.8|11142.8|11132.8|11130.8|11147.3|11145.3|11132.3|11130.3|186
1660053300000|2022-08-09 13:55:00|11132.3|11130.3|11151.3|11149.3|11151.3|11149.3|11129.8|11127.8|225
1660053600000|2022-08-09 14:00:00|11150.3|11148.3|11148.3|11146.3|11150.3|11148.3|11139.8|11137.8|246
1660053900000|2022-08-09 14:05:00|11146.8|11144.8|11146.3|11144.3|11149.8|11147.8|11142.8|11140.8|267
1660054200000|2022-08-09 14:10:00|11146.4|11144.4|11151.4|11149.4|11153.4|11151.4|11143.4|11141.4|281
1660054500000|2022-08-09 14:15:00|11150.4|11148.4|11153.4|11151.4|11153.9|11151.9|11141.4|11139.4|220
1660054800000|2022-08-09 14:20:00|11152.9|11150.9|11145.9|11143.9|11156.9|11154.9|11144.4|11142.4|205
1660055100000|2022-08-09 14:25:00|11145.4|11143.4|11154.4|11152.4|11154.9|11152.9|11145.4|11143.4|161
1660055400000|2022-08-09 14:30:00|11154.9|11152.9|11151.9|11149.9|11155.4|11153.4|11145.9|11143.9|260
1660055700000|2022-08-09 14:35:00|11151.4|11149.4|11152.4|11150.4|11153.9|11151.9|11146.9|11144.9|181
1660056000000|2022-08-09 14:40:00|11152.9|11150.9|11151.4|11149.4|11156.9|11154.9|11150.4|11148.4|157
1660056300000|2022-08-09 14:45:00|11150.9|11148.9|11154.4|11152.4|11158.4|11156.4|11148.9|11146.9|153
1660056600000|2022-08-09 14:50:00|11153.9|11151.9|11150.9|11148.9|11155.9|11153.9|11149.9|11147.9|192
1660056900000|2022-08-09 14:55:00|11150.4|11148.4|11144.4|11142.4|11151.9|11149.9|11143.4|11141.4|300
1660057200000|2022-08-09 15:00:00|11143.9|11141.9|11131.9|11129.9|11144.4|11142.4|11127.9|11125.9|421
1660057500000|2022-08-09 15:05:00|11130.9|11128.9|11139.9|11137.9|11140.9|11138.9|11130.9|11128.9|361
1660057800000|2022-08-09 15:10:00|11138.9|11136.9|11145.4|11143.4|11145.9|11143.9|11138.4|11136.4|236
1660058100000|2022-08-09 15:15:00|11144.4|11142.4|11148.9|11146.9|11157.9|11155.9|11144.4|11142.4|525
1660058400000|2022-08-09 15:20:00|11148.4|11146.4|11151.4|11149.4|11154.9|11152.9|11146.9|11144.9|356
1660058700000|2022-08-09 15:25:00|11150.9|11148.9|11136.9|11134.9|11154.4|11152.4|11135.9|11133.9|1270
1660059000000|2022-08-09 15:30:00|11137.9|11135.9|11129.4|11127.4|11141.9|11139.9|11124.4|11122.4|718
1660059300000|2022-08-09 15:35:00|11129.9|11127.9|11130.9|11128.9|11136.4|11134.4|11129.4|11127.4|314
1660059600000|2022-08-09 15:40:00|11130.4|11128.4|11132.9|11130.9|11136.9|11134.9|11129.9|11127.9|104
1660059900000|2022-08-09 15:45:00|11133.9|11131.9|11134.9|11132.9|11138.9|11136.9|11132.4|11130.4|60
1660060200000|2022-08-09 15:50:00|11135.4|11133.4|11139.4|11137.4|11141.4|11139.4|11129.4|11127.4|78
1660060500000|2022-08-09 15:55:00|11138.9|11136.9|11136.9|11134.9|11140.4|11138.4|11134.4|11132.4|53
1660060800000|2022-08-09 16:00:00|11137.4|11135.4|11129.9|11127.9|11139.4|11137.4|11126.4|11124.4|89
1660061100000|2022-08-09 16:05:00|11129.4|11127.4|11126.4|11124.4|11131.4|11129.4|11124.4|11122.4|83
1660061400000|2022-08-09 16:10:00|11126.9|11124.9|11125.4|11123.4|11129.4|11127.4|11122.9|11120.9|57
1660061700000|2022-08-09 16:15:00|11124.9|11122.9|11124.4|11122.4|11127.9|11125.9|11122.9|11120.9|22
1660062000000|2022-08-09 16:20:00|11123.9|11121.9|11121.4|11119.4|11127.4|11125.4|11119.4|11117.4|38
1660062300000|2022-08-09 16:25:00|11120.9|11118.9|11120.4|11118.4|11126.4|11124.4|11118.9|11116.9|18
1660062600000|2022-08-09 16:30:00|11119.9|11117.9|11122.4|11120.4|11124.4|11122.4|11119.4|11117.4|11
1660062900000|2022-08-09 16:35:00|11122.9|11120.9|11124.9|11122.9|11126.9|11124.9|11120.9|11118.9|25
1660063200000|2022-08-09 16:40:00|11124.4|11122.4|11124.4|11122.4|11126.9|11124.9|11121.4|11119.4|16
1660063500000|2022-08-09 16:45:00|11123.9|11121.9|11123.4|11121.4|11125.4|11123.4|11120.9|11118.9|20
1660063800000|2022-08-09 16:50:00|11123.9|11121.9|11118.9|11116.9|11123.9|11121.9|11118.9|11116.9|45
1660064100000|2022-08-09 16:55:00|11119.4|11117.4|11121.4|11119.4|11121.4|11119.4|11116.4|11114.4|46
1660064400000|2022-08-09 17:00:00|11120.9|11118.9|11125.9|11123.9|11126.9|11124.9|11120.9|11118.9|18
1660064700000|2022-08-09 17:05:00|11125.4|11123.4|11124.9|11122.9|11127.9|11125.9|11119.4|11117.4|34
1660065000000|2022-08-09 17:10:00|11123.9|11121.9|11126.9|11124.9|11127.4|11125.4|11120.9|11118.9|16
1660065300000|2022-08-09 17:15:00|11126.4|11124.4|11126.4|11124.4|11129.9|11127.9|11123.9|11121.9|18
1660065600000|2022-08-09 17:20:00|11125.9|11123.9|11125.4|11123.4|11127.9|11125.9|11123.4|11121.4|12
1660065900000|2022-08-09 17:25:00|11125.9|11123.9|11127.4|11125.4|11128.4|11126.4|11124.4|11122.4|12
1660066200000|2022-08-09 17:30:00|11126.9|11124.9|11125.4|11123.4|11127.4|11125.4|11124.4|11122.4|7
1660066500000|2022-08-09 17:35:00|11125.9|11123.9|11119.4|11117.4|11125.9|11123.9|11119.4|11117.4|11
1660066800000|2022-08-09 17:40:00|11118.9|11116.9|11117.4|11115.4|11119.9|11117.9|11113.9|11111.9|25
1660067100000|2022-08-09 17:45:00|11115.4|11113.4|11119.4|11117.4|11119.4|11117.4|11114.4|11112.4|14
1660067400000|2022-08-09 17:50:00|11118.4|11116.4|11119.9|11117.9|11121.9|11119.9|11118.4|11116.4|13
1660067700000|2022-08-09 17:55:00|11119.4|11117.4|11124.4|11122.4|11127.9|11125.9|11119.4|11117.4|11
1660068000000|2022-08-09 18:00:00|11123.9|11121.9|11123.9|11121.9|11128.4|11126.4|11123.9|11121.9|14
1660068300000|2022-08-09 18:05:00|11124.4|11122.4|11123.4|11121.4|11126.4|11124.4|11122.9|11120.9|11
1660068600000|2022-08-09 18:10:00|11123.9|11121.9|11120.4|11118.4|11123.9|11121.9|11119.4|11117.4|6
1660068900000|2022-08-09 18:15:00|11119.9|11117.9|11109.4|11107.4|11120.4|11118.4|11107.9|11105.9|37
1660069200000|2022-08-09 18:20:00|11108.9|11106.9|11107.9|11105.9|11110.9|11108.9|11107.4|11105.4|16
1660069500000|2022-08-09 18:25:00|11108.4|11106.4|11107.9|11105.9|11109.9|11107.9|11105.4|11103.4|30
1660069800000|2022-08-09 18:30:00|11108.4|11106.4|11108.4|11106.4|11110.4|11108.4|11106.4|11104.4|18
1660070100000|2022-08-09 18:35:00|11108.9|11106.9|11108.4|11106.4|11109.9|11107.9|11106.4|11104.4|19
1660070400000|2022-08-09 18:40:00|11107.9|11105.9|11107.9|11105.9|11108.9|11106.9|11106.4|11104.4|12
1660070700000|2022-08-09 18:45:00|11108.4|11106.4|11112.4|11110.4|11113.9|11111.9|11108.4|11106.4|22
1660071000000|2022-08-09 18:50:00|11112.9|11110.9|11116.9|11114.9|11120.9|11118.9|11112.4|11110.4|10
1660071300000|2022-08-09 18:55:00|11116.4|11114.4|11115.4|11113.4|11120.4|11118.4|11114.9|11112.9|11
1660071600000|2022-08-09 19:00:00|11114.9|11112.9|11113.4|11111.4|11118.4|11116.4|11113.4|11111.4|10
1660071900000|2022-08-09 19:05:00|11113.9|11111.9|11116.4|11114.4|11117.4|11115.4|11113.4|11111.4|11
1660072200000|2022-08-09 19:10:00|11116.9|11114.9|11112.4|11110.4|11117.4|11115.4|11111.4|11109.4|16
1660072500000|2022-08-09 19:15:00|11112.9|11110.9|11115.9|11113.9|11118.4|11116.4|11112.9|11110.9|10
1660072800000|2022-08-09 19:20:00|11116.4|11114.4|11121.4|11119.4|11121.4|11119.4|11115.4|11113.4|6
1660073100000|2022-08-09 19:25:00|11121.9|11119.9|11116.4|11114.4|11122.4|11120.4|11115.4|11113.4|20
1660073400000|2022-08-09 19:30:00|11116.9|11114.9|11114.4|11112.4|11118.4|11116.4|11113.4|11111.4|10
1660073700000|2022-08-09 19:35:00|11113.9|11111.9|11113.9|11111.9|11117.4|11115.4|11111.9|11109.9|14
1660074000000|2022-08-09 19:40:00|11114.4|11112.4|11110.9|11108.9|11116.4|11114.4|11110.9|11108.9|11
1660074300000|2022-08-09 19:45:00|11109.9|11107.9|11111.4|11109.4|11111.9|11109.9|11107.9|11105.9|10
1660074600000|2022-08-09 19:50:00|11111.9|11109.9|11106.9|11104.9|11116.4|11114.4|11105.9|11103.9|37
1660074900000|2022-08-09 19:55:00|11106.4|11104.4|11111.6|11105.6|11112.5|11108.9|11103.4|11101.4|39
1660075200000|2022-08-09 20:00:00|11112.8|11106.8|11117.5|11111.5|11118.5|11112.5|11112.8|11106.8|0
1660075500000|2022-08-09 20:05:00|11117.8|11111.8|11116.4|11110.4|11118.9|11112.9|11115.7|11109.7|0
1660075800000|2022-08-09 20:10:00|11116.7|11110.7|11117.1|11111.1|11118.2|11112.2|11116.4|11110.4|0
1660076100000|2022-08-09 20:15:00|11116.7|11110.7|11115.3|11109.3|11116.7|11110.7|11114.2|11108.2|0
1660076400000|2022-08-09 20:20:00|11115.7|11109.7|11116.7|11110.7|11116.9|11110.9|11115.3|11109.3|0
1660076700000|2022-08-09 20:25:00|11116.6|11110.6|11117.1|11111.1|11117.1|11111.1|11116|11110|0
1660077000000|2022-08-09 20:30:00|11116.9|11110.9|11116.4|11110.4|11117.1|11111.1|11116|11110|0
1660077300000|2022-08-09 20:35:00|11116.7|11110.7|11117.5|11111.5|11117.5|11111.5|11116.4|11110.4|0
1660077600000|2022-08-09 20:40:00|11117.4|11111.4|11117.6|11111.6|11117.8|11111.8|11117.1|11111.1|0
1660077900000|2022-08-09 20:45:00|11117.5|11111.5|11118.2|11112.2|11118.2|11112.2|11116.4|11110.4|0
1660078200000|2022-08-09 20:50:00|11117.8|11111.8|11118.2|11112.2|11118.2|11112.2|11117.1|11111.1|0
1660078500000|2022-08-09 20:55:00|11118.5|11112.5|11119.3|11113.3|11119.6|11113.6|11118.2|11112.2|0
1660078800000|2022-08-09 21:00:00|11119.4|11113.4|11120.5|11114.5|11120.9|11114.9|11119.4|11113.4|0
1660079100000|2022-08-09 21:05:00|11120.9|11114.9|11120.2|11114.2|11120.9|11114.9|11120.2|11114.2|0
1660079400000|2022-08-09 21:10:00|11120.3|11114.3|11119.9|11113.9|11120.4|11114.4|11119.9|11113.9|0
1660079700000|2022-08-09 21:15:00|11119.7|11113.7|11119.7|11113.7|11119.9|11113.9|11119.7|11113.7|0
1660080000000|2022-08-09 21:20:00|11119.9|11113.9|11119.7|11113.7|11119.9|11113.9|11119.7|11113.7|0
1660080300000|2022-08-09 21:25:00|11119.5|11113.5|11119.3|11113.3|11119.5|11113.5|11119.3|11113.3|0
1660080600000|2022-08-09 21:30:00|11119.2|11113.2|11119.2|11113.2|11119.3|11113.3|11119.2|11113.2|0
1660080900000|2022-08-09 21:35:00|11119.3|11113.3|11119.3|11113.3|11119.3|11113.3|11119.2|11113.2|0
1660081200000|2022-08-09 21:40:00|11119.2|11113.2|11119|11113|11119.2|11113.2|11119|11113|0
1660081500000|2022-08-09 21:45:00|11119.2|11113.2|11119|11113|11119.2|11113.2|11118.8|11112.8|0
1660081800000|2022-08-09 21:50:00|11118.3|11112.3|11118.1|11112.1|11118.3|11112.3|11118.1|11112.1|0
1660082100000|2022-08-09 21:55:00|11118.3|11112.3|11118.4|11112.4|11118.8|11112.8|11118.3|11112.3|0
1660082400000|2022-08-09 22:00:00|11118.6|11112.6|11117|11111|11119|11113|11115.6|11109.6|0
1660082700000|2022-08-09 22:05:00|11117.4|11111.4|11116.6|11110.6|11117.7|11111.7|11116.3|11110.3|0
1660083000000|2022-08-09 22:10:00|11116.8|11110.8|11117|11111|11117.7|11111.7|11115.2|11109.2|0
1660083300000|2022-08-09 22:15:00|11117.4|11111.4|11118.4|11112.4|11118.8|11112.8|11117|11111|0
1660083600000|2022-08-09 22:20:00|11118.5|11112.5|11118.4|11112.4|11119.2|11113.2|11118.1|11112.1|0
1660083900000|2022-08-09 22:25:00|11118.6|11112.6|11119|11113|11119.2|11113.2|11117.7|11111.7|0
1660084200000|2022-08-09 22:30:00|11118.8|11112.8|11117|11111|11119.2|11113.2|11115.9|11109.9|0
1660084500000|2022-08-09 22:35:00|11117.4|11111.4|11115.9|11109.9|11117.4|11111.4|11115.6|11109.6|0
1660084800000|2022-08-09 22:40:00|11116.3|11110.3|11115.9|11109.9|11116.6|11110.6|11115.6|11109.6|0
1660085100000|2022-08-09 22:45:00|11116.1|11110.1|11116.6|11110.6|11117|11111|11116.1|11110.1|0
1660085400000|2022-08-09 22:50:00|11116.3|11110.3|11117.4|11111.4|11117.4|11111.4|11116.3|11110.3|0
1660085700000|2022-08-09 22:55:00|11117.7|11111.7|11116.3|11110.3|11117.7|11111.7|11116.3|11110.3|0
1660086000000|2022-08-09 23:00:00|11115.9|11109.9|11118.6|11112.6|11118.8|11112.8|11115.2|11109.2|0
1660086300000|2022-08-09 23:05:00|11118.8|11112.8|11118.1|11112.1|11118.8|11112.8|11117.7|11111.7|0
1660086600000|2022-08-09 23:10:00|11118.4|11112.4|11119.2|11113.2|11119.2|11113.2|11118.4|11112.4|0
1660086900000|2022-08-09 23:15:00|11119|11113|11118.3|11112.3|11119.2|11113.2|11118.1|11112.1|0
1660087200000|2022-08-09 23:20:00|11118.4|11112.4|11116.3|11110.3|11119.9|11113.9|11116.3|11110.3|0
1660087500000|2022-08-09 23:25:00|11116.6|11110.6|11117|11111|11117.7|11111.7|11116.3|11110.3|0
1660087800000|2022-08-09 23:30:00|11116.6|11110.6|11116.6|11110.6|11117.2|11111.2|11116.3|11110.3|0
1660088100000|2022-08-09 23:35:00|11116.7|11110.7|11116.6|11110.6|11117|11111|11116.3|11110.3|0
1660088400000|2022-08-09 23:40:00|11116.8|11110.8|11115.7|11109.7|11116.8|11110.8|11115.6|11109.6|0
1660088700000|2022-08-09 23:45:00|11115.9|11109.9|11117.4|11111.4|11117.7|11111.7|11115.9|11109.9|0
1660089000000|2022-08-09 23:50:00|11117.5|11111.5|11118.4|11112.4|11119.2|11113.2|11117|11111|0
1660089300000|2022-08-09 23:55:00|11118.1|11112.1|11119.2|11113.2|11119.7|11113.7|11117|11111|0
1660089600000|2022-08-10 00:00:00|11119|11113|11113.4|11107.4|11120.4|11114.4|11112.7|11106.7|0
1660089900000|2022-08-10 00:05:00|11113|11107|11109.8|11103.8|11113.4|11107.4|11106.9|11100.9|0
1660090200000|2022-08-10 00:10:00|11109.4|11103.4|11111.8|11105.8|11113.6|11107.6|11108.7|11102.7|0
1660090500000|2022-08-10 00:15:00|11112.2|11106.2|11109.1|11103.1|11112.9|11106.9|11105.5|11099.5|0
1660090800000|2022-08-10 00:20:00|11108.2|11102.2|11109.1|11103.1|11110|11104|11107.3|11101.3|0
1660091100000|2022-08-10 00:25:00|11109|11103|11109|11103|11110.8|11104.8|11109|11103|0
1660091400000|2022-08-10 00:30:00|11107.3|11101.3|11109.1|11103.1|11110.8|11104.8|11107.3|11101.3|0
1660091700000|2022-08-10 00:35:00|11109|11103|11109.1|11103.1|11109.1|11103.1|11107.3|11101.3|0
1660092000000|2022-08-10 00:40:00|11109|11103|11107.3|11101.3|11112.6|11106.6|11107.3|11101.3|0
1660092300000|2022-08-10 00:45:00|11108.2|11102.2|11109|11103|11109|11103|11107.3|11101.3|0
1660092600000|2022-08-10 00:50:00|11108.2|11102.2|11107.3|11101.3|11109.1|11103.1|11107.3|11101.3|0
1660092900000|2022-08-10 00:55:00|11109|11103|11107.3|11101.3|11109.1|11103.1|11107.3|11101.3|0
1660093200000|2022-08-10 01:00:00|11107.2|11101.2|11114.4|11108.4|11114.4|11108.4|11107.2|11101.2|0
1660093500000|2022-08-10 01:05:00|11115.3|11109.3|11112.7|11106.7|11116.2|11110.2|11112.7|11106.7|0
1660093800000|2022-08-10 01:10:00|11114.5|11108.5|11114.5|11108.5|11114.5|11108.5|11112.7|11106.7|0
1660094100000|2022-08-10 01:15:00|11116.2|11110.2|11116.3|11110.3|11117.2|11111.2|11112.7|11106.7|0
1660094400000|2022-08-10 01:20:00|11114.5|11108.5|11116.3|11110.3|11116.3|11110.3|11112.8|11106.8|0
1660094700000|2022-08-10 01:25:00|11114.6|11108.6|11112.8|11106.8|11116.3|11110.3|11112.8|11106.8|0
1660095000000|2022-08-10 01:30:00|11113.7|11107.7|11114.5|11108.5|11114.5|11108.5|11111|11105|0
1660095300000|2022-08-10 01:35:00|11112.8|11106.8|11114.6|11108.6|11114.6|11108.6|11112.8|11106.8|0
1660095600000|2022-08-10 01:40:00|11114.5|11108.5|11112.8|11106.8|11114.5|11108.5|11111|11105|0
1660095900000|2022-08-10 01:45:00|11111.1|11105.1|11112.8|11106.8|11112.8|11106.8|11111|11105|0
1660096200000|2022-08-10 01:50:00|11111.1|11105.1|11109.3|11103.3|11111.9|11105.9|11109.3|11103.3|0
1660096500000|2022-08-10 01:55:00|11109.2|11103.2|11109.2|11103.2|11109.3|11103.3|11107.5|11101.5|0
1660096800000|2022-08-10 02:00:00|11108.3|11102.3|11108.3|11102.3|11108.3|11102.3|11108.3|11102.3|0
1660097100000|2022-08-10 02:05:00|11109.2|11103.2|11109.3|11103.3|11109.3|11103.3|11107.4|11101.4|0
1660097400000|2022-08-10 02:10:00|11109.2|11103.2|11105.7|11099.7|11109.2|11103.2|11105.7|11099.7|0
1660097700000|2022-08-10 02:15:00|11103.9|11097.9|11105.7|11099.7|11105.7|11099.7|11103.9|11097.9|0
1660098000000|2022-08-10 02:20:00|11103.9|11097.9|11103.9|11097.9|11105.7|11099.7|11103.9|11097.9|0
1660098300000|2022-08-10 02:25:00|11103.8|11097.8|11105.7|11099.7|11105.7|11099.7|11103.8|11097.8|0
1660098600000|2022-08-10 02:30:00|11104.8|11098.8|11102|11096|11105.7|11099.7|11102|11096|0
1660098900000|2022-08-10 02:35:00|11102.1|11096.1|11103.9|11097.9|11103.9|11097.9|11102|11096|0
1660099200000|2022-08-10 02:40:00|11103.8|11097.8|11102|11096|11103.9|11097.9|11102|11096|0
1660099500000|2022-08-10 02:45:00|11102.1|11096.1|11103.8|11097.8|11103.8|11097.8|11102|11096|0
1660099800000|2022-08-10 02:50:00|11102.1|11096.1|11107.4|11101.4|11107.4|11101.4|11102.1|11096.1|0
1660100100000|2022-08-10 02:55:00|11105.7|11099.7|11105.7|11099.7|11107.4|11101.4|11105.6|11099.6|0
1660100400000|2022-08-10 03:00:00|11107.4|11101.4|11105.7|11099.7|11107.5|11101.5|11104.8|11098.8|0
1660100700000|2022-08-10 03:05:00|11103.9|11097.9|11103.9|11097.9|11104|11098|11103.9|11097.9|0
1660101000000|2022-08-10 03:10:00|11105.7|11099.7|11105.7|11099.7|11105.7|11099.7|11103.9|11097.9|0
1660101300000|2022-08-10 03:15:00|11104.8|11098.8|11103.9|11097.9|11105.7|11099.7|11103.9|11097.9|0
1660101600000|2022-08-10 03:20:00|11102.1|11096.1|11102.1|11096.1|11102.1|11096.1|11102.1|11096.1|0
1660102200000|2022-08-10 03:30:00|11102.2|11096.2|11102.2|11096.2|11103.9|11097.9|11102.1|11096.1|0
1660102500000|2022-08-10 03:35:00|11103|11097|11103.9|11097.9|11103.9|11097.9|11102.1|11096.1|0
1660102800000|2022-08-10 03:40:00|11103|11097|11105.7|11099.7|11105.7|11099.7|11103|11097|0
1660103100000|2022-08-10 03:45:00|11103.9|11097.9|11105.7|11099.7|11105.7|11099.7|11103.9|11097.9|0
1660103700000|2022-08-10 03:55:00|11105.6|11099.6|11102.1|11096.1|11105.7|11099.7|11102.1|11096.1|0
1660104000000|2022-08-10 04:00:00|11103|11097|11104.8|11098.8|11104.8|11098.8|11103|11097|0
1660104300000|2022-08-10 04:05:00|11103.9|11097.9|11105.7|11099.7|11105.7|11099.7|11103.9|11097.9|0
1660104600000|2022-08-10 04:10:00|11107.4|11101.4|11105.7|11099.7|11107.4|11101.4|11105.7|11099.7|0
1660104900000|2022-08-10 04:15:00|11105.6|11099.6|11105.7|11099.7|11105.7|11099.7|11105.6|11099.6|0
1660105200000|2022-08-10 04:20:00|11105.6|11099.6|11105.6|11099.6|11105.6|11099.6|11105.6|11099.6|0
1660105800000|2022-08-10 04:30:00|11105.7|11099.7|11105.7|11099.7|11105.7|11099.7|11105.6|11099.6|0
1660106400000|2022-08-10 04:40:00|11107.4|11101.4|11107.4|11101.4|11107.4|11101.4|11107.4|11101.4|0
1660106700000|2022-08-10 04:45:00|11107.5|11101.5|11107.4|11101.4|11107.5|11101.5|11107.4|11101.4|0
1660107000000|2022-08-10 04:50:00|11105.7|11099.7|11105.7|11099.7|11107.4|11101.4|11105.7|11099.7|0
1660107600000|2022-08-10 05:00:00|11107.4|11101.4|11105.6|11099.6|11107.4|11101.4|11105.6|11099.6|0
1660108500000|2022-08-10 05:15:00|11105.5|11099.5|11105.6|11099.6|11105.6|11099.6|11105.5|11099.5|0
1660108800000|2022-08-10 05:20:00|11105.5|11099.5|11105.6|11099.6|11105.6|11099.6|11105.5|11099.5|0
1660109100000|2022-08-10 05:25:00|11105.5|11099.5|11103.8|11097.8|11105.6|11099.6|11103.8|11097.8|0
1660109400000|2022-08-10 05:30:00|11103.9|11097.9|11103.9|11097.9|11103.9|11097.9|11103.8|11097.8|0
1660109700000|2022-08-10 05:35:00|11103.8|11097.8|11100.3|11094.3|11103.8|11097.8|11100.3|11094.3|0
1660110300000|2022-08-10 05:45:00|11099.4|11093.4|11098.5|11092.5|11099.4|11093.4|11097.6|11091.6|0
1660110600000|2022-08-10 05:50:00|11096.7|11090.7|11098.5|11092.5|11098.5|11092.5|11096.7|11090.7|0
1660111200000|2022-08-10 06:00:00|11100.9|11098.9|11084.9|11082.9|11100.9|11098.9|11083.4|11081.4|51
1660111500000|2022-08-10 06:05:00|11085.4|11083.4|11088.4|11086.4|11092.9|11090.9|11084.9|11082.9|50
1660111800000|2022-08-10 06:10:00|11088.9|11086.9|11101.4|11099.4|11101.4|11099.4|11087.9|11085.9|45
1660112100000|2022-08-10 06:15:00|11102.9|11100.9|11106.9|11104.9|11107.4|11105.4|11099.4|11097.4|36
1660112400000|2022-08-10 06:20:00|11107.4|11105.4|11098.9|11096.9|11108.9|11106.9|11098.9|11096.9|28
1660112700000|2022-08-10 06:25:00|11098.4|11096.4|11097.4|11095.4|11102.4|11100.4|11097.4|11095.4|16
1660113000000|2022-08-10 06:30:00|11097.9|11095.9|11099.9|11097.9|11104.9|11102.9|11097.4|11095.4|38
1660113300000|2022-08-10 06:35:00|11100.4|11098.4|11104.4|11102.4|11109.4|11107.4|11100.4|11098.4|31
1660113600000|2022-08-10 06:40:00|11103.4|11101.4|11108.4|11106.4|11108.9|11106.9|11103.4|11101.4|10
1660113900000|2022-08-10 06:45:00|11108.9|11106.9|11108.4|11106.4|11111.4|11109.4|11106.4|11104.4|23
1660114200000|2022-08-10 06:50:00|11108.9|11106.9|11104.4|11102.4|11110.4|11108.4|11104.4|11102.4|21
1660114500000|2022-08-10 06:55:00|11103.4|11101.4|11099.4|11097.4|11105.9|11103.9|11097.9|11095.9|53
1660114800000|2022-08-10 07:00:00|11097.4|11095.4|11091.9|11089.9|11106.4|11104.4|11087.4|11085.4|862
1660115100000|2022-08-10 07:05:00|11092.4|11090.4|11074.4|11072.4|11092.4|11090.4|11068.4|11066.4|450
1660115400000|2022-08-10 07:10:00|11073.9|11071.9|11101.4|11099.4|11102.9|11100.9|11072.4|11070.4|587
1660115700000|2022-08-10 07:15:00|11102.4|11100.4|11087.4|11085.4|11104.9|11102.9|11083.9|11081.9|502
1660116000000|2022-08-10 07:20:00|11086.9|11084.9|11083.9|11081.9|11094.9|11092.9|11082.9|11080.9|254
1660116300000|2022-08-10 07:25:00|11084.4|11082.4|11089.4|11087.4|11091.4|11089.4|11079.4|11077.4|187
1660116600000|2022-08-10 07:30:00|11088.9|11086.9|11090.9|11088.9|11095.4|11093.4|11086.9|11084.9|333
1660116900000|2022-08-10 07:35:00|11091.4|11089.4|11083.9|11081.9|11103.4|11101.4|11082.4|11080.4|288
1660117200000|2022-08-10 07:40:00|11083.2|11081.2|11075.7|11073.7|11085.2|11083.2|11074.2|11072.2|309
1660117500000|2022-08-10 07:45:00|11076.2|11074.2|11079.7|11077.7|11081.7|11079.7|11074.2|11072.2|286
1660117800000|2022-08-10 07:50:00|11079.2|11077.2|11084.2|11082.2|11086.7|11084.7|11075.2|11073.2|379
1660118100000|2022-08-10 07:55:00|11084.7|11082.7|11079.2|11077.2|11087.2|11085.2|11079.2|11077.2|132
1660118400000|2022-08-10 08:00:00|11078.7|11076.7|11073.2|11071.2|11081.7|11079.7|11071.2|11069.2|221
1660118700000|2022-08-10 08:05:00|11073.7|11071.7|11071.2|11069.2|11075.7|11073.7|11065.2|11063.2|172
1660119000000|2022-08-10 08:10:00|11071.7|11069.7|11078.7|11076.7|11079.2|11077.2|11070.2|11068.2|125
1660119300000|2022-08-10 08:15:00|11079.2|11077.2|11070.7|11068.7|11081.2|11079.2|11070.7|11068.7|105
1660119600000|2022-08-10 08:20:00|11071.2|11069.2|11077.7|11075.7|11081.7|11079.7|11071.2|11069.2|119
1660119900000|2022-08-10 08:25:00|11077.2|11075.2|11078.7|11076.7|11080.2|11078.2|11073.7|11071.7|114
1660120200000|2022-08-10 08:30:00|11079.7|11077.7|11077.2|11075.2|11083.2|11081.2|11076.2|11074.2|107
1660120500000|2022-08-10 08:35:00|11077.7|11075.7|11072.2|11070.2|11081.2|11079.2|11071.2|11069.2|102
1660120800000|2022-08-10 08:40:00|11072.7|11070.7|11071.2|11069.2|11080.2|11078.2|11071.2|11069.2|183
1660121100000|2022-08-10 08:45:00|11071.7|11069.7|11080.7|11078.7|11081.2|11079.2|11069.7|11067.7|122
1660121400000|2022-08-10 08:50:00|11080.2|11078.2|11076.2|11074.2|11081.2|11079.2|11071.2|11069.2|98
1660121700000|2022-08-10 08:55:00|11076.7|11074.7|11083.7|11081.7|11084.2|11082.2|11076.7|11074.7|73
1660122000000|2022-08-10 09:00:00|11084.2|11082.2|11090.7|11088.7|11091.7|11089.7|11081.2|11079.2|139
1660122300000|2022-08-10 09:05:00|11091.2|11089.2|11081.7|11079.7|11092.2|11090.2|11080.7|11078.7|129
1660122600000|2022-08-10 09:10:00|11082.2|11080.2|11077.2|11075.2|11086.7|11084.7|11073.7|11071.7|158
1660122900000|2022-08-10 09:15:00|11076.7|11074.7|11087.2|11085.2|11089.2|11087.2|11074.7|11072.7|82
1660123200000|2022-08-10 09:20:00|11087.7|11085.7|11078.2|11076.2|11089.7|11087.7|11078.2|11076.2|101
1660123500000|2022-08-10 09:25:00|11077.7|11075.7|11079.7|11077.7|11081.7|11079.7|11072.7|11070.7|88
1660123800000|2022-08-10 09:30:00|11079.2|11077.2|11077.7|11075.7|11081.7|11079.7|11076.2|11074.2|79
1660124100000|2022-08-10 09:35:00|11078.2|11076.2|11072.7|11070.7|11081.7|11079.7|11071.7|11069.7|126
1660124400000|2022-08-10 09:40:00|11073.2|11071.2|11080.2|11078.2|11080.2|11078.2|11070.2|11068.2|102
1660124700000|2022-08-10 09:45:00|11080.7|11078.7|11083.2|11081.2|11085.2|11083.2|11080.2|11078.2|71
1660125000000|2022-08-10 09:50:00|11083.7|11081.7|11090.2|11088.2|11090.7|11088.7|11082.7|11080.7|69
1660125300000|2022-08-10 09:55:00|11090.7|11088.7|11097.2|11095.2|11100.2|11098.2|11089.2|11087.2|134
1660125600000|2022-08-10 10:00:00|11095.7|11093.7|11094.2|11092.2|11097.7|11095.7|11092.7|11090.7|190
1660125900000|2022-08-10 10:05:00|11094.7|11092.7|11094.2|11092.2|11096.2|11094.2|11091.2|11089.2|136
1660126200000|2022-08-10 10:10:00|11094.7|11092.7|11095.7|11093.7|11096.2|11094.2|11089.2|11087.2|129
1660126500000|2022-08-10 10:15:00|11096.2|11094.2|11098.2|11096.2|11103.2|11101.2|11095.7|11093.7|128
1660126800000|2022-08-10 10:20:00|11097.7|11095.7|11102.7|11100.7|11104.7|11102.7|11095.7|11093.7|130
1660127100000|2022-08-10 10:25:00|11103.2|11101.2|11102.7|11100.7|11110.2|11108.2|11101.2|11099.2|125
1660127400000|2022-08-10 10:30:00|11102.2|11100.2|11097.2|11095.2|11104.2|11102.2|11096.2|11094.2|115
1660127700000|2022-08-10 10:35:00|11097.7|11095.7|11097.7|11095.7|11099.2|11097.2|11094.7|11092.7|119
1660128000000|2022-08-10 10:40:00|11098.7|11096.7|11091.7|11089.7|11099.2|11097.2|11091.7|11089.7|92
1660128300000|2022-08-10 10:45:00|11092.2|11090.2|11093.2|11091.2|11094.2|11092.2|11090.2|11088.2|114
1660128600000|2022-08-10 10:50:00|11094.2|11092.2|11092.2|11090.2|11096.7|11094.7|11092.2|11090.2|101
1660128900000|2022-08-10 10:55:00|11092.7|11090.7|11094.7|11092.7|11095.2|11093.2|11091.7|11089.7|89
1660129200000|2022-08-10 11:00:00|11094.2|11092.2|11099.2|11097.2|11100.7|11098.7|11092.2|11090.2|117
1660129500000|2022-08-10 11:05:00|11100.2|11098.2|11099.2|11097.2|11104.2|11102.2|11099.2|11097.2|110
1660129800000|2022-08-10 11:10:00|11099.7|11097.7|11096.7|11094.7|11100.2|11098.2|11095.2|11093.2|76
1660130100000|2022-08-10 11:15:00|11096.2|11094.2|11094.7|11092.7|11096.7|11094.7|11092.2|11090.2|65
1660130400000|2022-08-10 11:20:00|11095.2|11093.2|11096.2|11094.2|11098.7|11096.7|11094.2|11092.2|68
1660130700000|2022-08-10 11:25:00|11096.7|11094.7|11091.7|11089.7|11098.7|11096.7|11090.7|11088.7|103
1660131000000|2022-08-10 11:30:00|11092.2|11090.2|11095.7|11093.7|11097.2|11095.2|11089.2|11087.2|65
1660131300000|2022-08-10 11:35:00|11095.2|11093.2|11091.2|11089.2|11096.2|11094.2|11091.2|11089.2|54
1660131600000|2022-08-10 11:40:00|11091.7|11089.7|11091.2|11089.2|11092.2|11090.2|11088.2|11086.2|53
1660131900000|2022-08-10 11:45:00|11091.7|11089.7|11087.2|11085.2|11093.2|11091.2|11085.2|11083.2|93
1660132200000|2022-08-10 11:50:00|11087.7|11085.7|11080.2|11078.2|11087.7|11085.7|11079.7|11077.7|106
1660132500000|2022-08-10 11:55:00|11080.7|11078.7|11082.2|11080.2|11084.2|11082.2|11079.7|11077.7|71
1660132800000|2022-08-10 12:00:00|11081.7|11079.7|11087.2|11085.2|11087.7|11085.7|11080.7|11078.7|98
1660133100000|2022-08-10 12:05:00|11087.7|11085.7|11082.7|11080.7|11091.2|11089.2|11082.2|11080.2|93
1660133400000|2022-08-10 12:10:00|11083.2|11081.2|11080.7|11078.7|11084.2|11082.2|11080.7|11078.7|194
1660133700000|2022-08-10 12:15:00|11080.2|11078.2|11072.2|11070.2|11083.2|11081.2|11071.7|11069.7|180
1660134000000|2022-08-10 12:20:00|11071.7|11069.7|11074.2|11072.2|11078.7|11076.7|11069.7|11067.7|175
1660134300000|2022-08-10 12:25:00|11074.7|11072.7|11080.7|11078.7|11090.2|11088.2|11073.2|11071.2|324
1660134600000|2022-08-10 12:30:00|11099.2|11097.2|11152.2|11150.2|11165.2|11163.2|11098.2|11096.2|1964
1660134900000|2022-08-10 12:35:00|11151.7|11149.7|11154.7|11152.7|11160.7|11158.7|11146.7|11144.7|606
1660135200000|2022-08-10 12:40:00|11155.2|11153.2|11147.2|11145.2|11158.2|11156.2|11145.7|11143.7|389
1660135500000|2022-08-10 12:45:00|11147.7|11145.7|11153.7|11151.7|11157.2|11155.2|11140.7|11138.7|340
1660135800000|2022-08-10 12:50:00|11154.2|11152.2|11150.2|11148.2|11159.2|11157.2|11149.7|11147.7|219
1660136100000|2022-08-10 12:55:00|11149.7|11147.7|11140.7|11138.7|11150.7|11148.7|11140.7|11138.7|176
1660136400000|2022-08-10 13:00:00|11141.2|11139.2|11138.7|11136.7|11142.7|11140.7|11132.2|11130.2|248
1660136700000|2022-08-10 13:05:00|11138.2|11136.2|11142.2|11140.2|11142.7|11140.7|11134.2|11132.2|150
1660137000000|2022-08-10 13:10:00|11141.2|11139.2|11139.7|11137.7|11144.2|11142.2|11138.7|11136.7|193
1660137300000|2022-08-10 13:15:00|11139.2|11137.2|11155.2|11153.2|11155.7|11153.7|11138.2|11136.2|221
1660137600000|2022-08-10 13:20:00|11154.7|11152.7|11163.2|11161.2|11163.7|11161.7|11150.2|11148.2|188
1660137900000|2022-08-10 13:25:00|11163.7|11161.7|11170.2|11168.2|11172.2|11170.2|11163.2|11161.2|215
1660138200000|2022-08-10 13:30:00|11170.7|11168.7|11149.7|11147.7|11171.2|11169.2|11148.7|11146.7|528
1660138500000|2022-08-10 13:35:00|11150.2|11148.2|11146.2|11144.2|11156.2|11154.2|11144.7|11142.7|275
1660138800000|2022-08-10 13:40:00|11146.7|11144.7|11158.7|11156.7|11158.7|11156.7|11142.7|11140.7|280
1660139100000|2022-08-10 13:45:00|11158.2|11156.2|11157.7|11155.7|11160.7|11158.7|11153.2|11151.2|229
1660139400000|2022-08-10 13:50:00|11158.2|11156.2|11150.2|11148.2|11159.7|11157.7|11150.2|11148.2|129
1660139700000|2022-08-10 13:55:00|11149.7|11147.7|11155.2|11153.2|11157.7|11155.7|11145.7|11143.7|171
1660140000000|2022-08-10 14:00:00|11155.7|11153.7|11146.2|11144.2|11156.7|11154.7|11142.2|11140.2|232
1660140300000|2022-08-10 14:05:00|11146.7|11144.7|11145.2|11143.2|11152.2|11150.2|11137.7|11135.7|221
1660140600000|2022-08-10 14:10:00|11145|11143|11150|11148|11156.5|11154.5|11144|11142|239
1660140900000|2022-08-10 14:15:00|11149.5|11147.5|11145|11143|11153|11151|11144|11142|194
1660141200000|2022-08-10 14:20:00|11144.5|11142.5|11152.5|11150.5|11156.5|11154.5|11138.5|11136.5|178
1660141500000|2022-08-10 14:25:00|11153|11151|11153|11151|11156.5|11154.5|11151|11149|133
1660141800000|2022-08-10 14:30:00|11153.5|11151.5|11155.5|11153.5|11158.5|11156.5|11150|11148|143
1660142100000|2022-08-10 14:35:00|11156|11154|11150|11148|11156.5|11154.5|11150|11148|143
1660142400000|2022-08-10 14:40:00|11151|11149|11149|11147|11154|11152|11147.5|11145.5|107
1660142700000|2022-08-10 14:45:00|11148.5|11146.5|11143|11141|11149|11147|11143|11141|185
1660143000000|2022-08-10 14:50:00|11142.5|11140.5|11147|11145|11148|11146|11140.5|11138.5|234
1660143300000|2022-08-10 14:55:00|11147.5|11145.5|11139|11137|11149|11147|11139|11137|268
1660143600000|2022-08-10 15:00:00|11139.5|11137.5|11150|11148|11150.5|11148.5|11137|11135|601
1660143900000|2022-08-10 15:05:00|11150.5|11148.5|11147|11145|11153.5|11151.5|11146|11144|237
1660144200000|2022-08-10 15:10:00|11147.5|11145.5|11144|11142|11149|11147|11140|11138|238
1660144500000|2022-08-10 15:15:00|11144.5|11142.5|11148|11146|11150.5|11148.5|11142|11140|356
1660144800000|2022-08-10 15:20:00|11148.5|11146.5|11160|11158|11162.5|11160.5|11148.5|11146.5|360
1660145100000|2022-08-10 15:25:00|11159.5|11157.5|11156.5|11154.5|11164|11162|11156|11154|600
1660145400000|2022-08-10 15:30:00|11158|11156|11160.5|11158.5|11169.5|11167.5|11157|11155|653
1660145700000|2022-08-10 15:35:00|11161|11159|11147.5|11145.5|11161|11159|11147|11145|281
1660146000000|2022-08-10 15:40:00|11147|11145|11149|11147|11154|11152|11147|11145|124
1660146300000|2022-08-10 15:45:00|11148|11146|11153|11151|11153.5|11151.5|11147.5|11145.5|73
1660146600000|2022-08-10 15:50:00|11152.5|11150.5|11148|11146|11152.5|11150.5|11146|11144|49
1660146900000|2022-08-10 15:55:00|11147.5|11145.5|11147.5|11145.5|11149.5|11147.5|11146.5|11144.5|156
1660147200000|2022-08-10 16:00:00|11148|11146|11155.5|11153.5|11156.5|11154.5|11147.5|11145.5|48
1660147500000|2022-08-10 16:05:00|11155|11153|11150.5|11148.5|11155.5|11153.5|11148.5|11146.5|26
1660147800000|2022-08-10 16:10:00|11151|11149|11149|11147|11152|11150|11148.5|11146.5|37
1660148100000|2022-08-10 16:15:00|11149.5|11147.5|11148|11146|11150.5|11148.5|11145|11143|54
1660148400000|2022-08-10 16:20:00|11147.5|11145.5|11149.5|11147.5|11152.5|11150.5|11147|11145|49
1660148700000|2022-08-10 16:25:00|11150|11148|11151|11149|11151|11149|11145.5|11143.5|12
1660149000000|2022-08-10 16:30:00|11150.5|11148.5|11148.5|11146.5|11151.5|11149.5|11146|11144|26
1660149300000|2022-08-10 16:35:00|11149|11147|11144|11142|11149.5|11147.5|11143|11141|13
1660149600000|2022-08-10 16:40:00|11144.5|11142.5|11145|11143|11147|11145|11143|11141|9
1660149900000|2022-08-10 16:45:00|11144.5|11142.5|11143.5|11141.5|11145.5|11143.5|11143|11141|7
1660150200000|2022-08-10 16:50:00|11143|11141|11141|11139|11143.5|11141.5|11139.5|11137.5|15
1660150500000|2022-08-10 16:55:00|11141.5|11139.5|11139|11137|11142|11140|11138.5|11136.5|32
1660150800000|2022-08-10 17:00:00|11138.5|11136.5|11135|11133|11139.5|11137.5|11135|11133|29
1660151100000|2022-08-10 17:05:00|11136|11134|11135.5|11133.5|11136.5|11134.5|11132|11130|38
1660151400000|2022-08-10 17:10:00|11136|11134|11138|11136|11140|11138|11134|11132|16
1660151700000|2022-08-10 17:15:00|11137.5|11135.5|11137.5|11135.5|11138.5|11136.5|11137.5|11135.5|7
1660152000000|2022-08-10 17:20:00|11137|11135|11140.5|11138.5|11141|11139|11135.5|11133.5|12
1660152300000|2022-08-10 17:25:00|11141|11139|11136.5|11134.5|11141|11139|11136.5|11134.5|6
1660152600000|2022-08-10 17:30:00|11137|11135|11136.5|11134.5|11139.5|11137.5|11133|11131|16
1660152900000|2022-08-10 17:35:00|11137|11135|11135.5|11133.5|11137.5|11135.5|11134|11132|14
1660153200000|2022-08-10 17:40:00|11136|11134|11135|11133|11136.5|11134.5|11133.5|11131.5|13
1660153500000|2022-08-10 17:45:00|11135.5|11133.5|11140|11138|11140|11138|11134.5|11132.5|18
1660153800000|2022-08-10 17:50:00|11141.5|11139.5|11140.5|11138.5|11143|11141|11138|11136|12
1660154100000|2022-08-10 17:55:00|11140|11138|11137|11135|11142.5|11140.5|11136|11134|21
1660154400000|2022-08-10 18:00:00|11137.5|11135.5|11141.5|11139.5|11142|11140|11137|11135|11
1660154700000|2022-08-10 18:05:00|11142|11140|11139.5|11137.5|11142|11140|11138|11136|12
1660155000000|2022-08-10 18:10:00|11139|11137|11137.5|11135.5|11142|11140|11137|11135|39
1660155300000|2022-08-10 18:15:00|11138|11136|11139|11137|11143|11141|11138|11136|17
1660155600000|2022-08-10 18:20:00|11139.5|11137.5|11140.5|11138.5|11141.5|11139.5|11139|11137|7
1660155900000|2022-08-10 18:25:00|11141|11139|11142|11140|11143|11141|11139.5|11137.5|19
1660156200000|2022-08-10 18:30:00|11142.5|11140.5|11140|11138|11143|11141|11136.5|11134.5|15
1660156500000|2022-08-10 18:35:00|11139.5|11137.5|11135.5|11133.5|11141.5|11139.5|11134.5|11132.5|8
1660156800000|2022-08-10 18:40:00|11135|11133|11137|11135|11138.5|11136.5|11134.5|11132.5|6
1660157100000|2022-08-10 18:45:00|11137.5|11135.5|11134|11132|11137.5|11135.5|11132.5|11130.5|19
1660157400000|2022-08-10 18:50:00|11133.5|11131.5|11134.5|11132.5|11137.5|11135.5|11133|11131|6
1660157700000|2022-08-10 18:55:00|11134|11132|11132|11130|11136.5|11134.5|11131.5|11129.5|12
1660158000000|2022-08-10 19:00:00|11131.5|11129.5|11135.5|11133.5|11136|11134|11130.5|11128.5|11
1660158300000|2022-08-10 19:05:00|11136|11134|11131.5|11129.5|11136|11134|11131|11129|11
1660158600000|2022-08-10 19:10:00|11132|11130|11136|11134|11137.5|11135.5|11132|11130|7
1660158900000|2022-08-10 19:15:00|11136.5|11134.5|11138|11136|11138.5|11136.5|11134.5|11132.5|15
1660159200000|2022-08-10 19:20:00|11138.5|11136.5|11145.5|11143.5|11146|11144|11138.5|11136.5|12
1660159500000|2022-08-10 19:25:00|11145|11143|11144.5|11142.5|11145|11143|11142.5|11140.5|9
1660159800000|2022-08-10 19:30:00|11144|11142|11146|11144|11146.5|11144.5|11142.5|11140.5|9
1660160100000|2022-08-10 19:35:00|11146.5|11144.5|11153|11151|11153|11151|11145.5|11143.5|13
1660160400000|2022-08-10 19:40:00|11152.5|11150.5|11157.5|11155.5|11158|11156|11151|11149|13
1660160700000|2022-08-10 19:45:00|11157|11155|11153.5|11151.5|11160|11158|11153|11151|6
1660161000000|2022-08-10 19:50:00|11154|11152|11156.5|11154.5|11157.5|11155.5|11150.5|11148.5|31
1660161300000|2022-08-10 19:55:00|11157|11155|11157.3|11151.3|11157.3|11155|11150|11148|40
1660161600000|2022-08-10 20:00:00|11156.9|11150.9|11154.1|11148.1|11157.3|11151.3|11153.4|11147.4|0
1660161900000|2022-08-10 20:05:00|11153.7|11147.7|11154.5|11148.5|11154.8|11148.8|11153.4|11147.4|0
1660162200000|2022-08-10 20:10:00|11154.4|11148.4|11153|11147|11155.2|11149.2|11152.3|11146.3|0
1660162500000|2022-08-10 20:15:00|11153.4|11147.4|11156.3|11150.3|11156.6|11150.6|11153|11147|0
1660162800000|2022-08-10 20:20:00|11156.6|11150.6|11157|11151|11157|11151|11156.3|11150.3|0
1660163100000|2022-08-10 20:25:00|11156.6|11150.6|11158|11152|11158|11152|11156.6|11150.6|0
1660163400000|2022-08-10 20:30:00|11157.7|11151.7|11159.8|11153.8|11160.9|11154.9|11157.7|11151.7|0
1660163700000|2022-08-10 20:35:00|11160|11154|11159.8|11153.8|11160.2|11154.2|11159.8|11153.8|0
1660164000000|2022-08-10 20:40:00|11159.5|11153.5|11159.5|11153.5|11160.2|11154.2|11158.8|11152.8|0
1660164300000|2022-08-10 20:45:00|11159.1|11153.1|11158.8|11152.8|11159.1|11153.1|11158.8|11152.8|0
1660164600000|2022-08-10 20:50:00|11158.7|11152.7|11158.4|11152.4|11158.7|11152.7|11158.4|11152.4|0
1660164900000|2022-08-10 20:55:00|11158|11152|11157.1|11151.1|11158.4|11152.4|11156.8|11150.8|0
1660165200000|2022-08-10 21:00:00|11157|11151|11157.3|11151.3|11157.3|11151.3|11156.8|11150.8|0
1660165500000|2022-08-10 21:05:00|11157.5|11151.5|11157.1|11151.1|11157.5|11151.5|11157|11151|0
1660165800000|2022-08-10 21:10:00|11157.3|11151.3|11157.1|11151.1|11157.3|11151.3|11157|11151|0
1660166100000|2022-08-10 21:15:00|11157.3|11151.3|11157.1|11151.1|11157.5|11151.5|11157.1|11151.1|0
1660166400000|2022-08-10 21:20:00|11157.3|11151.3|11157.1|11151.1|11157.3|11151.3|11157|11151|0
1660166700000|2022-08-10 21:25:00|11157.3|11151.3|11157|11151|11157.3|11151.3|11156.8|11150.8|0
1660167000000|2022-08-10 21:30:00|11156.6|11150.6|11156.1|11150.1|11156.6|11150.6|11156.1|11150.1|0
1660167300000|2022-08-10 21:35:00|11155.7|11149.7|11156.3|11150.3|11156.6|11150.6|11155.7|11149.7|0
1660167600000|2022-08-10 21:40:00|11156.2|11150.2|11156.3|11150.3|11156.3|11150.3|11156.2|11150.2|0
1660167900000|2022-08-10 21:45:00|11156.2|11150.2|11156.8|11150.8|11156.8|11150.8|11156.2|11150.2|0
1660168200000|2022-08-10 21:50:00|11156.4|11150.4|11156.4|11150.4|11156.4|11150.4|11156.3|11150.3|0
1660168500000|2022-08-10 21:55:00|11156.3|11150.3|11156.8|11150.8|11157|11151|11156.2|11150.2|0
1660168800000|2022-08-10 22:00:00|11157.1|11151.1|11154.8|11148.8|11157.1|11151.1|11153.7|11147.7|0
1660169100000|2022-08-10 22:05:00|11154.5|11148.5|11153.4|11147.4|11155.2|11149.2|11153.4|11147.4|0
1660169400000|2022-08-10 22:10:00|11153.6|11147.6|11153.4|11147.4|11153.7|11147.7|11152.3|11146.3|0
1660169700000|2022-08-10 22:15:00|11153|11147|11152.7|11146.7|11153.6|11147.6|11152.7|11146.7|0
1660170000000|2022-08-10 22:20:00|11152.5|11146.5|11154.1|11148.1|11154.5|11148.5|11152.3|11146.3|0
1660170300000|2022-08-10 22:25:00|11153.9|11147.9|11153|11147|11154.1|11148.1|11153|11147|0
1660170600000|2022-08-10 22:30:00|11152.7|11146.7|11152.7|11146.7|11153|11147|11152.3|11146.3|0
1660170900000|2022-08-10 22:35:00|11152.5|11146.5|11152|11146|11152.7|11146.7|11151.2|11145.2|0
1660171200000|2022-08-10 22:40:00|11152.1|11146.1|11153|11147|11153.7|11147.7|11151.6|11145.6|0
1660171500000|2022-08-10 22:45:00|11152.7|11146.7|11152|11146|11153|11147|11152|11146|0
1660171800000|2022-08-10 22:50:00|11152.3|11146.3|11152.3|11146.3|11152.3|11146.3|11152|11146|0
1660172100000|2022-08-10 22:55:00|11152.5|11146.5|11153|11147|11153|11147|11152.3|11146.3|0
1660172400000|2022-08-10 23:00:00|11152.9|11146.9|11155.5|11149.5|11156.3|11150.3|11152.7|11146.7|0
1660172700000|2022-08-10 23:05:00|11155.7|11149.7|11155.9|11149.9|11156.3|11150.3|11155.4|11149.4|0
1660173000000|2022-08-10 23:10:00|11156.3|11150.3|11156.3|11150.3|11156.6|11150.6|11155.4|11149.4|0
1660173300000|2022-08-10 23:15:00|11156.2|11150.2|11155.5|11149.5|11156.3|11150.3|11155.2|11149.2|0
1660173600000|2022-08-10 23:20:00|11155.7|11149.7|11155.2|11149.2|11155.9|11149.9|11154.5|11148.5|0
1660173900000|2022-08-10 23:25:00|11155.5|11149.5|11156.3|11150.3|11157|11151|11155.5|11149.5|0
1660174200000|2022-08-10 23:30:00|11156.2|11150.2|11156.3|11150.3|11157|11151|11155.9|11149.9|0
1660174500000|2022-08-10 23:35:00|11156.2|11150.2|11155.9|11149.9|11156.2|11150.2|11155.2|11149.2|0
1660174800000|2022-08-10 23:40:00|11156.3|11150.3|11157|11151|11157.3|11151.3|11155.9|11149.9|0
1660175100000|2022-08-10 23:45:00|11156.8|11150.8|11157.5|11151.5|11158.4|11152.4|11156.6|11150.6|0
1660175400000|2022-08-10 23:50:00|11157.7|11151.7|11159.8|11153.8|11160.2|11154.2|11157.7|11151.7|0
1660175700000|2022-08-10 23:55:00|11159.6|11153.6|11159.5|11153.5|11161.3|11155.3|11158.8|11152.8|0
1660176000000|2022-08-11 00:00:00|11159.8|11153.8|11160.5|11154.5|11160.9|11154.9|11159.5|11153.5|0
1660176300000|2022-08-11 00:05:00|11160.7|11154.7|11160.5|11154.5|11161.6|11155.6|11159.5|11153.5|0
1660176600000|2022-08-11 00:10:00|11160.7|11154.7|11162.3|11156.3|11164.1|11158.1|11160.5|11154.5|0
1660176900000|2022-08-11 00:15:00|11162.7|11156.7|11173.2|11167.2|11175|11169|11162.5|11156.5|0
1660177200000|2022-08-11 00:20:00|11171.5|11165.5|11171.5|11165.5|11173.2|11167.2|11171.4|11165.4|0
1660177500000|2022-08-11 00:25:00|11173.2|11167.2|11173.2|11167.2|11173.3|11167.3|11173.2|11167.2|0
1660177800000|2022-08-11 00:30:00|11171.5|11165.5|11169.7|11163.7|11173.2|11167.2|11169.7|11163.7|0
1660178100000|2022-08-11 00:35:00|11168|11162|11167.9|11161.9|11168|11162|11167.1|11161.1|0
1660178400000|2022-08-11 00:40:00|11166.2|11160.2|11169.7|11163.7|11171.5|11165.5|11166.2|11160.2|0
1660178700000|2022-08-11 00:45:00|11169.8|11163.8|11169.8|11163.8|11171.5|11165.5|11169.7|11163.7|0
1660179000000|2022-08-11 00:50:00|11169.7|11163.7|11171.5|11165.5|11171.5|11165.5|11164.5|11158.5|0
1660179300000|2022-08-11 00:55:00|11171.6|11165.6|11171.6|11165.6|11175.1|11169.1|11169.9|11163.9|0
1660179600000|2022-08-11 01:00:00|11170.7|11164.7|11173.3|11167.3|11173.3|11167.3|11170.7|11164.7|0
1660179900000|2022-08-11 01:05:00|11175|11169|11173.4|11167.4|11175|11169|11173.3|11167.3|0
1660180200000|2022-08-11 01:10:00|11175.1|11169.1|11177|11171|11178.8|11172.8|11175.1|11169.1|0
1660180500000|2022-08-11 01:15:00|11178.7|11172.7|11176.1|11170.1|11178.7|11172.7|11176.1|11170.1|0
1660180800000|2022-08-11 01:20:00|11175.2|11169.2|11177|11171|11177|11171|11175.2|11169.2|0
1660181100000|2022-08-11 01:25:00|11177.8|11171.8|11177|11171|11177.9|11171.9|11177|11171|0
1660181400000|2022-08-11 01:30:00|11176.9|11170.9|11171.6|11165.6|11177|11171|11171.6|11165.6|0
1660181700000|2022-08-11 01:35:00|11171.7|11165.7|11173.4|11167.4|11173.4|11167.4|11171.6|11165.6|0
1660182000000|2022-08-11 01:40:00|11172.5|11166.5|11171.6|11165.6|11175.2|11169.2|11171.6|11165.6|0
1660182300000|2022-08-11 01:45:00|11171.7|11165.7|11171.6|11165.6|11173.4|11167.4|11171.6|11165.6|0
1660182600000|2022-08-11 01:50:00|11171.7|11165.7|11171.6|11165.6|11173.4|11167.4|11171.6|11165.6|0
1660182900000|2022-08-11 01:55:00|11169.9|11163.9|11170.8|11164.8|11171.6|11165.6|11169.9|11163.9|0
1660183200000|2022-08-11 02:00:00|11169.9|11163.9|11169.9|11163.9|11171.6|11165.6|11169.9|11163.9|0
1660183500000|2022-08-11 02:05:00|11169.8|11163.8|11169.9|11163.9|11169.9|11163.9|11169.8|11163.8|0
1660183800000|2022-08-11 02:10:00|11171.6|11165.6|11171.6|11165.6|11171.6|11165.6|11169.9|11163.9|0
1660184400000|2022-08-11 02:20:00|11169.9|11163.9|11173.4|11167.4|11173.4|11167.4|11169.9|11163.9|0
1660184700000|2022-08-11 02:25:00|11175.2|11169.2|11175.2|11169.2|11175.2|11169.2|11173.4|11167.4|0
1660185000000|2022-08-11 02:30:00|11176.9|11170.9|11175.2|11169.2|11176.9|11170.9|11175.2|11169.2|0
1660185300000|2022-08-11 02:35:00|11174.3|11168.3|11173.4|11167.4|11175.2|11169.2|11173.4|11167.4|0
1660185600000|2022-08-11 02:40:00|11172.5|11166.5|11171.6|11165.6|11173.4|11167.4|11169.8|11163.8|0
1660185900000|2022-08-11 02:45:00|11170.7|11164.7|11169.8|11163.8|11171.6|11165.6|11169.8|11163.8|0
1660186500000|2022-08-11 02:55:00|11169.9|11163.9|11169.9|11163.9|11169.9|11163.9|11169.8|11163.8|0
1660186800000|2022-08-11 03:00:00|11171.6|11165.6|11169.9|11163.9|11171.6|11165.6|11169.9|11163.9|0
1660187100000|2022-08-11 03:05:00|11171.6|11165.6|11171.6|11165.6|11171.6|11165.6|11171.6|11165.6|0
1660187400000|2022-08-11 03:10:00|11170.7|11164.7|11173.4|11167.4|11173.4|11167.4|11170.7|11164.7|0
1660187700000|2022-08-11 03:15:00|11173.5|11167.5|11173.6|11167.6|11175.2|11169.2|11173.4|11167.4|0
1660188000000|2022-08-11 03:20:00|11175.4|11169.4|11175.3|11169.3|11175.4|11169.4|11173.6|11167.6|0
1660188300000|2022-08-11 03:25:00|11175.4|11169.4|11175.4|11169.4|11175.4|11169.4|11173.6|11167.6|0
1660188600000|2022-08-11 03:30:00|11177.1|11171.1|11175.4|11169.4|11177.1|11171.1|11175.4|11169.4|0
1660188900000|2022-08-11 03:35:00|11177.1|11171.1|11177.1|11171.1|11178.9|11172.9|11177.1|11171.1|0
1660189200000|2022-08-11 03:40:00|11175.4|11169.4|11176.3|11170.3|11176.3|11170.3|11175.4|11169.4|0
1660189500000|2022-08-11 03:45:00|11175.4|11169.4|11177.1|11171.1|11177.1|11171.1|11175.4|11169.4|0
1660189800000|2022-08-11 03:50:00|11177.2|11171.2|11178.9|11172.9|11178.9|11172.9|11177.1|11171.1|0
1660190100000|2022-08-11 03:55:00|11177.2|11171.2|11177.1|11171.1|11177.2|11171.2|11175.4|11169.4|0
1660190400000|2022-08-11 04:00:00|11176.2|11170.2|11177.2|11171.2|11179|11173|11176.2|11170.2|0
1660190700000|2022-08-11 04:05:00|11177.3|11171.3|11177.2|11171.2|11177.3|11171.3|11177.2|11171.2|0
1660191000000|2022-08-11 04:10:00|11179|11173|11177.2|11171.2|11179|11173|11177.2|11171.2|0
1660191300000|2022-08-11 04:15:00|11178.9|11172.9|11177.2|11171.2|11178.9|11172.9|11177.2|11171.2|0
1660192200000|2022-08-11 04:30:00|11177.3|11171.3|11177.2|11171.2|11177.3|11171.3|11177.2|11171.2|0
1660192500000|2022-08-11 04:35:00|11177.3|11171.3|11177.2|11171.2|11177.3|11171.3|11177.2|11171.2|0
1660192800000|2022-08-11 04:40:00|11175.5|11169.5|11173.7|11167.7|11176.3|11170.3|11173.7|11167.7|0
1660193100000|2022-08-11 04:45:00|11175.4|11169.4|11173.7|11167.7|11175.4|11169.4|11173.7|11167.7|0
1660193400000|2022-08-11 04:50:00|11173.6|11167.6|11173.7|11167.7|11174.5|11168.5|11173.6|11167.6|0
1660193700000|2022-08-11 04:55:00|11175.4|11169.4|11173.6|11167.6|11175.4|11169.4|11173.6|11167.6|0
1660194000000|2022-08-11 05:00:00|11171.9|11165.9|11177.1|11171.1|11177.1|11171.1|11171.9|11165.9|0
1660194300000|2022-08-11 05:05:00|11177.2|11171.2|11178.9|11172.9|11178.9|11172.9|11177.1|11171.1|0
1660194600000|2022-08-11 05:10:00|11178.8|11172.8|11176.3|11170.3|11178.8|11172.8|11176.3|11170.3|0
1660194900000|2022-08-11 05:15:00|11176.4|11170.4|11176.4|11170.4|11178.1|11172.1|11176.3|11170.3|0
1660195200000|2022-08-11 05:20:00|11176.3|11170.3|11178.1|11172.1|11178.1|11172.1|11174.6|11168.6|0
1660195500000|2022-08-11 05:25:00|11178.2|11172.2|11178.1|11172.1|11178.2|11172.2|11174.6|11168.6|0
1660195800000|2022-08-11 05:30:00|11178.2|11172.2|11179.9|11173.9|11179.9|11173.9|11178.1|11172.1|0
1660196100000|2022-08-11 05:35:00|11178.2|11172.2|11176.6|11170.6|11179|11173|11176.4|11170.4|0
1660196400000|2022-08-11 05:40:00|11174.9|11168.9|11175.7|11169.7|11175.7|11169.7|11174.8|11168.8|0
1660196700000|2022-08-11 05:45:00|11176.6|11170.6|11174.8|11168.8|11176.6|11170.6|11174.8|11168.8|0
1660197000000|2022-08-11 05:50:00|11174.7|11168.7|11171.2|11165.2|11174.7|11168.7|11171.2|11165.2|0
1660197300000|2022-08-11 05:55:00|11171.3|11165.3|11173|11167|11173|11167|11171.2|11165.2|0
1660197600000|2022-08-11 06:00:00|11181.5|11179.5|11181.5|11179.5|11185.5|11183.5|11171.5|11169.5|38
1660197900000|2022-08-11 06:05:00|11181|11179|11178|11176|11182|11180|11171.5|11169.5|80
1660198200000|2022-08-11 06:10:00|11178.5|11176.5|11176.5|11174.5|11183|11181|11176|11174|58
1660198500000|2022-08-11 06:15:00|11176|11174|11177.5|11175.5|11180|11178|11171.5|11169.5|48
1660198800000|2022-08-11 06:20:00|11177|11175|11186|11184|11190|11188|11176|11174|51
1660199100000|2022-08-11 06:25:00|11185.5|11183.5|11185|11183|11186|11184|11180.5|11178.5|32
1660199400000|2022-08-11 06:30:00|11185.5|11183.5|11188|11186|11189|11187|11183.5|11181.5|46
1660199700000|2022-08-11 06:35:00|11188.5|11186.5|11195.5|11193.5|11196.5|11194.5|11186|11184|61
1660200000000|2022-08-11 06:40:00|11196|11194|11189.5|11187.5|11198|11196|11187|11185|15
1660200300000|2022-08-11 06:45:00|11190|11188|11190.5|11188.5|11192|11190|11188.5|11186.5|43
1660200600000|2022-08-11 06:50:00|11191|11189|11194.5|11192.5|11198|11196|11191|11189|33
1660200900000|2022-08-11 06:55:00|11194|11192|11195.5|11193.5|11205|11203|11179|11177|148
1660201200000|2022-08-11 07:00:00|11201|11199|11185|11183|11201.5|11199.5|11184.5|11182.5|652
1660201500000|2022-08-11 07:05:00|11185.5|11183.5|11201.5|11199.5|11205|11203|11183.5|11181.5|390
1660201800000|2022-08-11 07:10:00|11201|11199|11201.5|11199.5|11204|11202|11192.5|11190.5|358
1660202100000|2022-08-11 07:15:00|11201|11199|11185.5|11183.5|11201|11199|11185|11183|214
1660202400000|2022-08-11 07:20:00|11186|11184|11187.5|11185.5|11191|11189|11181|11179|142
1660202700000|2022-08-11 07:25:00|11187|11185|11173|11171|11189.5|11187.5|11172.5|11170.5|196
1660203000000|2022-08-11 07:30:00|11172.5|11170.5|11188.5|11186.5|11191.5|11189.5|11168.5|11166.5|230
1660203300000|2022-08-11 07:35:00|11188|11186|11185.5|11183.5|11190|11188|11181.5|11179.5|97
1660203600000|2022-08-11 07:40:00|11184.8|11182.8|11180.8|11178.8|11187.8|11185.8|11178.3|11176.3|140
1660203900000|2022-08-11 07:45:00|11181.3|11179.3|11184.3|11182.3|11184.3|11182.3|11174.3|11172.3|240
1660204200000|2022-08-11 07:50:00|11183.3|11181.3|11183.8|11181.8|11192.3|11190.3|11180.3|11178.3|209
1660204500000|2022-08-11 07:55:00|11182.8|11180.8|11190.3|11188.3|11194.8|11192.8|11181.8|11179.8|145
1660204800000|2022-08-11 08:00:00|11189.8|11187.8|11194.8|11192.8|11201.3|11199.3|11188.3|11186.3|229
1660205100000|2022-08-11 08:05:00|11194.3|11192.3|11194.3|11192.3|11199.8|11197.8|11190.3|11188.3|180
1660205400000|2022-08-11 08:10:00|11193.8|11191.8|11194.8|11192.8|11200.3|11198.3|11193.3|11191.3|165
1660205700000|2022-08-11 08:15:00|11195.3|11193.3|11198.8|11196.8|11201.8|11199.8|11194.3|11192.3|185
1660206000000|2022-08-11 08:20:00|11199.3|11197.3|11185.8|11183.8|11199.8|11197.8|11184.8|11182.8|181
1660206300000|2022-08-11 08:25:00|11186.3|11184.3|11186.8|11184.8|11188.8|11186.8|11178.8|11176.8|127
1660206600000|2022-08-11 08:30:00|11187.3|11185.3|11190.3|11188.3|11190.8|11188.8|11183.8|11181.8|146
1660206900000|2022-08-11 08:35:00|11190.8|11188.8|11184.8|11182.8|11192.8|11190.8|11182.3|11180.3|82
1660207200000|2022-08-11 08:40:00|11184.3|11182.3|11189.8|11187.8|11191.3|11189.3|11178.3|11176.3|90
1660207500000|2022-08-11 08:45:00|11189.3|11187.3|11180.8|11178.8|11189.8|11187.8|11179.8|11177.8|84
1660207800000|2022-08-11 08:50:00|11180.3|11178.3|11176.8|11174.8|11181.3|11179.3|11171.8|11169.8|204
1660208100000|2022-08-11 08:55:00|11176.3|11174.3|11175.8|11173.8|11178.8|11176.8|11170.3|11168.3|98
1660208400000|2022-08-11 09:00:00|11174.8|11172.8|11181.3|11179.3|11183.3|11181.3|11174.3|11172.3|112
1660208700000|2022-08-11 09:05:00|11180.8|11178.8|11171.3|11169.3|11183.3|11181.3|11171.3|11169.3|88
1660209000000|2022-08-11 09:10:00|11170.8|11168.8|11169.8|11167.8|11173.8|11171.8|11167.8|11165.8|114
1660209300000|2022-08-11 09:15:00|11169.3|11167.3|11164.8|11162.8|11171.8|11169.8|11164.3|11162.3|99
1660209600000|2022-08-11 09:20:00|11164.3|11162.3|11160.3|11158.3|11167.8|11165.8|11159.8|11157.8|112
1660209900000|2022-08-11 09:25:00|11160.8|11158.8|11173.8|11171.8|11173.8|11171.8|11159.3|11157.3|136
1660210200000|2022-08-11 09:30:00|11174.3|11172.3|11179.3|11177.3|11181.3|11179.3|11173.3|11171.3|162
1660210500000|2022-08-11 09:35:00|11179.8|11177.8|11173.3|11171.3|11182.8|11180.8|11172.3|11170.3|461
1660210800000|2022-08-11 09:40:00|11172.8|11170.8|11189.8|11187.8|11189.8|11187.8|11170.8|11168.8|80
1660211100000|2022-08-11 09:45:00|11189.3|11187.3|11188.8|11186.8|11191.3|11189.3|11186.3|11184.3|84
1660211400000|2022-08-11 09:50:00|11189.3|11187.3|11186.8|11184.8|11191.3|11189.3|11184.8|11182.8|64
1660211700000|2022-08-11 09:55:00|11186.3|11184.3|11187.8|11185.8|11188.3|11186.3|11182.8|11180.8|85
1660212000000|2022-08-11 10:00:00|11188.3|11186.3|11181.3|11179.3|11191.8|11189.8|11180.3|11178.3|135
1660212300000|2022-08-11 10:05:00|11180.8|11178.8|11187.8|11185.8|11189.3|11187.3|11178.3|11176.3|85
1660212600000|2022-08-11 10:10:00|11187.3|11185.3|11185.3|11183.3|11191.3|11189.3|11185.3|11183.3|98
1660212900000|2022-08-11 10:15:00|11184.8|11182.8|11181.8|11179.8|11186.3|11184.3|11176.8|11174.8|63
1660213200000|2022-08-11 10:20:00|11182.3|11180.3|11181.8|11179.8|11182.3|11180.3|11171.8|11169.8|313
1660213500000|2022-08-11 10:25:00|11182.3|11180.3|11188.3|11186.3|11188.8|11186.8|11172.8|11170.8|216
1660213800000|2022-08-11 10:30:00|11188.8|11186.8|11187.3|11185.3|11189.3|11187.3|11183.8|11181.8|118
1660214100000|2022-08-11 10:35:00|11187.8|11185.8|11175.8|11173.8|11188.3|11186.3|11167.8|11165.8|136
1660214400000|2022-08-11 10:40:00|11176.3|11174.3|11184.8|11182.8|11185.8|11183.8|11175.3|11173.3|84
1660214700000|2022-08-11 10:45:00|11184.3|11182.3|11182.8|11180.8|11190.3|11188.3|11182.8|11180.8|82
1660215000000|2022-08-11 10:50:00|11183.3|11181.3|11181.3|11179.3|11184.3|11182.3|11174.3|11172.3|106
1660215300000|2022-08-11 10:55:00|11180.8|11178.8|11182.3|11180.3|11191.8|11189.8|11180.8|11178.8|107
1660215600000|2022-08-11 11:00:00|11182.8|11180.8|11178.8|11176.8|11184.8|11182.8|11173.8|11171.8|131
1660215900000|2022-08-11 11:05:00|11178.3|11176.3|11177.8|11175.8|11184.3|11182.3|11174.8|11172.8|87
1660216200000|2022-08-11 11:10:00|11178.3|11176.3|11168.3|11166.3|11180.3|11178.3|11165.8|11163.8|102
1660216500000|2022-08-11 11:15:00|11167.8|11165.8|11172.8|11170.8|11178.3|11176.3|11165.8|11163.8|83
1660216800000|2022-08-11 11:20:00|11172.3|11170.3|11164.3|11162.3|11175.3|11173.3|11163.8|11161.8|105
1660217100000|2022-08-11 11:25:00|11163.3|11161.3|11172.3|11170.3|11172.8|11170.8|11163.3|11161.3|79
1660217400000|2022-08-11 11:30:00|11171.8|11169.8|11175.3|11173.3|11177.8|11175.8|11171.8|11169.8|75
1660217700000|2022-08-11 11:35:00|11175.8|11173.8|11181.8|11179.8|11183.3|11181.3|11174.8|11172.8|116
1660218000000|2022-08-11 11:40:00|11181.3|11179.3|11181.3|11179.3|11183.8|11181.8|11177.8|11175.8|101
1660218300000|2022-08-11 11:45:00|11181.8|11179.8|11179.3|11177.3|11181.8|11179.8|11174.3|11172.3|133
1660218600000|2022-08-11 11:50:00|11178.8|11176.8|11167.3|11165.3|11179.3|11177.3|11166.3|11164.3|144
1660218900000|2022-08-11 11:55:00|11167.8|11165.8|11159.3|11157.3|11167.8|11165.8|11157.3|11155.3|243
1660219200000|2022-08-11 12:00:00|11159.8|11157.8|11155.3|11153.3|11164.3|11162.3|11150.8|11148.8|537
1660219500000|2022-08-11 12:05:00|11154.8|11152.8|11152.8|11150.8|11156.8|11154.8|11148.8|11146.8|210
1660219800000|2022-08-11 12:10:00|11153.3|11151.3|11155.8|11153.8|11158.8|11156.8|11152.3|11150.3|223
1660220100000|2022-08-11 12:15:00|11156.3|11154.3|11158.3|11156.3|11162.3|11160.3|11155.8|11153.8|118
1660220400000|2022-08-11 12:20:00|11158.8|11156.8|11153.3|11151.3|11160.8|11158.8|11152.8|11150.8|166
1660220700000|2022-08-11 12:25:00|11153.8|11151.8|11147.3|11145.3|11155.3|11153.3|11147.3|11145.3|150
1660221000000|2022-08-11 12:30:00|11155.3|11153.3|11126.3|11124.3|11157.3|11155.3|11125.3|11123.3|531
1660221300000|2022-08-11 12:35:00|11125.8|11123.8|11135.8|11133.8|11138.3|11136.3|11124.3|11122.3|297
1660221600000|2022-08-11 12:40:00|11135.3|11133.3|11135.3|11133.3|11136.8|11134.8|11128.8|11126.8|230
1660221900000|2022-08-11 12:45:00|11135.8|11133.8|11132.8|11130.8|11137.3|11135.3|11130.8|11128.8|118
1660222200000|2022-08-11 12:50:00|11132.3|11130.3|11126.8|11124.8|11133.8|11131.8|11124.8|11122.8|329
1660222500000|2022-08-11 12:55:00|11126.3|11124.3|11124.3|11122.3|11132.3|11130.3|11122.8|11120.8|326
1660222800000|2022-08-11 13:00:00|11124.8|11122.8|11127.3|11125.3|11128.8|11126.8|11121.8|11119.8|267
1660223100000|2022-08-11 13:05:00|11127.8|11125.8|11140.8|11138.8|11141.3|11139.3|11127.8|11125.8|182
1660223400000|2022-08-11 13:10:00|11141.3|11139.3|11148.8|11146.8|11150.8|11148.8|11139.8|11137.8|289
1660223700000|2022-08-11 13:15:00|11149.8|11147.8|11147.3|11145.3|11152.3|11150.3|11145.8|11143.8|292
1660224000000|2022-08-11 13:20:00|11146.8|11144.8|11143.3|11141.3|11148.8|11146.8|11138.3|11136.3|265
1660224300000|2022-08-11 13:25:00|11143.8|11141.8|11142.8|11140.8|11147.8|11145.8|11141.3|11139.3|187
1660224600000|2022-08-11 13:30:00|11142.3|11140.3|11124.8|11122.8|11142.8|11140.8|11124.8|11122.8|723
1660224900000|2022-08-11 13:35:00|11123.8|11121.8|11129.8|11127.8|11129.8|11127.8|11114.3|11112.3|665
1660225200000|2022-08-11 13:40:00|11129.3|11127.3|11138.3|11136.3|11140.3|11138.3|11128.8|11126.8|375
1660225500000|2022-08-11 13:45:00|11138.8|11136.8|11149.8|11147.8|11149.8|11147.8|11134.8|11132.8|268
1660225800000|2022-08-11 13:50:00|11150.3|11148.3|11159.8|11157.8|11161.3|11159.3|11145.3|11143.3|295
1660226100000|2022-08-11 13:55:00|11159.3|11157.3|11164.8|11162.8|11167.8|11165.8|11155.3|11153.3|335
1660226400000|2022-08-11 14:00:00|11166.3|11164.3|11164.8|11162.8|11167.8|11165.8|11154.8|11152.8|437
1660226700000|2022-08-11 14:05:00|11165.3|11163.3|11179.3|11177.3|11179.8|11177.8|11164.8|11162.8|401
1660227000000|2022-08-11 14:10:00|11180.6|11178.6|11173.1|11171.1|11185.1|11183.1|11173.1|11171.1|472
1660227300000|2022-08-11 14:15:00|11173.6|11171.6|11179.1|11177.1|11181.1|11179.1|11173.1|11171.1|326
1660227600000|2022-08-11 14:20:00|11178.6|11176.6|11174.1|11172.1|11179.1|11177.1|11170.1|11168.1|394
1660227900000|2022-08-11 14:25:00|11173.6|11171.6|11181.1|11179.1|11182.1|11180.1|11172.6|11170.6|485
1660228200000|2022-08-11 14:30:00|11181.6|11179.6|11185.6|11183.6|11194.1|11192.1|11181.1|11179.1|423
1660228500000|2022-08-11 14:35:00|11186.1|11184.1|11176.1|11174.1|11188.1|11186.1|11173.6|11171.6|242
1660228800000|2022-08-11 14:40:00|11176.6|11174.6|11175.1|11173.1|11177.1|11175.1|11171.1|11169.1|238
1660229100000|2022-08-11 14:45:00|11174.6|11172.6|11170.1|11168.1|11175.1|11173.1|11167.6|11165.6|342
1660229400000|2022-08-11 14:50:00|11170.6|11168.6|11168.1|11166.1|11175.1|11173.1|11165.1|11163.1|312
1660229700000|2022-08-11 14:55:00|11167.6|11165.6|11171.1|11169.1|11171.1|11169.1|11159.1|11157.1|539
1660230000000|2022-08-11 15:00:00|11170.6|11168.6|11161.6|11159.6|11171.1|11169.1|11161.1|11159.1|338
1660230300000|2022-08-11 15:05:00|11161.1|11159.1|11157.1|11155.1|11165.1|11163.1|11155.1|11153.1|305
1660230600000|2022-08-11 15:10:00|11157.6|11155.6|11162.1|11160.1|11164.1|11162.1|11155.1|11153.1|360
1660230900000|2022-08-11 15:15:00|11161.6|11159.6|11157.1|11155.1|11168.1|11166.1|11157.1|11155.1|508
1660231200000|2022-08-11 15:20:00|11155.6|11153.6|11166.1|11164.1|11168.1|11166.1|11149.6|11147.6|603
1660231500000|2022-08-11 15:25:00|11165.6|11163.6|11160.1|11158.1|11167.6|11165.6|11159.1|11157.1|1415
1660231800000|2022-08-11 15:30:00|11159.1|11157.1|11162.6|11160.6|11167.1|11165.1|11158.1|11156.1|974
1660232100000|2022-08-11 15:35:00|11161.6|11159.6|11150.1|11148.1|11163.6|11161.6|11148.1|11146.1|142
1660232400000|2022-08-11 15:40:00|11149.6|11147.6|11146.6|11144.6|11150.1|11148.1|11144.1|11142.1|90
1660232700000|2022-08-11 15:45:00|11147.1|11145.1|11141.1|11139.1|11147.1|11145.1|11136.6|11134.6|53
1660233000000|2022-08-11 15:50:00|11140.6|11138.6|11137.1|11135.1|11141.6|11139.6|11134.1|11132.1|91
1660233300000|2022-08-11 15:55:00|11137.6|11135.6|11136.6|11134.6|11139.1|11137.1|11135.6|11133.6|119
1660233600000|2022-08-11 16:00:00|11137.1|11135.1|11135.6|11133.6|11139.1|11137.1|11134.1|11132.1|154
1660233900000|2022-08-11 16:05:00|11135.1|11133.1|11131.1|11129.1|11137.1|11135.1|11130.6|11128.6|59
1660234200000|2022-08-11 16:10:00|11131.6|11129.6|11132.6|11130.6|11135.1|11133.1|11128.6|11126.6|22
1660234500000|2022-08-11 16:15:00|11133.1|11131.1|11136.6|11134.6|11138.6|11136.6|11129.6|11127.6|96
1660234800000|2022-08-11 16:20:00|11136.1|11134.1|11135.1|11133.1|11139.6|11137.6|11133.1|11131.1|17
1660235100000|2022-08-11 16:25:00|11136.1|11134.1|11143.6|11141.6|11143.6|11141.6|11134.6|11132.6|43
1660235400000|2022-08-11 16:30:00|11144.1|11142.1|11152.1|11150.1|11152.6|11150.6|11144.1|11142.1|23
1660235700000|2022-08-11 16:35:00|11152.6|11150.6|11149.6|11147.6|11154.6|11152.6|11148.6|11146.6|12
1660236000000|2022-08-11 16:40:00|11149.1|11147.1|11145.6|11143.6|11149.1|11147.1|11144.1|11142.1|7
1660236300000|2022-08-11 16:45:00|11146.1|11144.1|11147.6|11145.6|11148.1|11146.1|11142.1|11140.1|27
1660236600000|2022-08-11 16:50:00|11147.1|11145.1|11151.1|11149.1|11152.6|11150.6|11146.1|11144.1|6
1660236900000|2022-08-11 16:55:00|11151.6|11149.6|11148.1|11146.1|11152.1|11150.1|11147.6|11145.6|23
1660237200000|2022-08-11 17:00:00|11148.6|11146.6|11142.6|11140.6|11148.6|11146.6|11141.1|11139.1|16
1660237500000|2022-08-11 17:05:00|11143.1|11141.1|11143.1|11141.1|11146.1|11144.1|11141.6|11139.6|11
1660237800000|2022-08-11 17:10:00|11143.6|11141.6|11150.6|11148.6|11151.6|11149.6|11143.1|11141.1|29
1660238100000|2022-08-11 17:15:00|11150.1|11148.1|11160.6|11158.6|11162.1|11160.1|11148.1|11146.1|8
1660238400000|2022-08-11 17:20:00|11160.1|11158.1|11164.1|11162.1|11167.1|11165.1|11158.6|11156.6|9
1660238700000|2022-08-11 17:25:00|11163.6|11161.6|11157.6|11155.6|11164.6|11162.6|11155.1|11153.1|3
1660239000000|2022-08-11 17:30:00|11158.1|11156.1|11153.6|11151.6|11159.1|11157.1|11151.6|11149.6|6
1660239300000|2022-08-11 17:35:00|11154.1|11152.1|11156.6|11154.6|11158.1|11156.1|11153.6|11151.6|9
1660239600000|2022-08-11 17:40:00|11156.1|11154.1|11153.6|11151.6|11158.6|11156.6|11153.6|11151.6|8
1660239900000|2022-08-11 17:45:00|11153.1|11151.1|11147.1|11145.1|11153.1|11151.1|11145.1|11143.1|14
1660240200000|2022-08-11 17:50:00|11147.6|11145.6|11145.6|11143.6|11150.6|11148.6|11144.6|11142.6|5
1660240500000|2022-08-11 17:55:00|11145.1|11143.1|11146.6|11144.6|11147.1|11145.1|11144.6|11142.6|4
1660240800000|2022-08-11 18:00:00|11146.1|11144.1|11138.6|11136.6|11146.1|11144.1|11137.1|11135.1|14
1660241100000|2022-08-11 18:05:00|11138.1|11136.1|11135.1|11133.1|11139.1|11137.1|11134.6|11132.6|11
1660241400000|2022-08-11 18:10:00|11135.6|11133.6|11131.6|11129.6|11136.6|11134.6|11131.1|11129.1|17
1660241700000|2022-08-11 18:15:00|11132.1|11130.1|11135.6|11133.6|11137.6|11135.6|11130.1|11128.1|17
1660242000000|2022-08-11 18:20:00|11136.1|11134.1|11135.6|11133.6|11136.1|11134.1|11131.6|11129.6|24
1660242300000|2022-08-11 18:25:00|11135.1|11133.1|11136.6|11134.6|11139.6|11137.6|11134.6|11132.6|7
1660242600000|2022-08-11 18:30:00|11136.1|11134.1|11132.1|11130.1|11136.6|11134.6|11129.6|11127.6|18
1660242900000|2022-08-11 18:35:00|11131.6|11129.6|11134.6|11132.6|11137.1|11135.1|11131.6|11129.6|12
1660243200000|2022-08-11 18:40:00|11135.1|11133.1|11133.1|11131.1|11135.6|11133.6|11129.1|11127.1|5
1660243500000|2022-08-11 18:45:00|11133.6|11131.6|11131.1|11129.1|11133.6|11131.6|11128.6|11126.6|7
1660243800000|2022-08-11 18:50:00|11131.6|11129.6|11117.1|11115.1|11131.6|11129.6|11116.6|11114.6|20
1660244100000|2022-08-11 18:55:00|11117.6|11115.6|11126.6|11124.6|11131.1|11129.1|11117.1|11115.1|17
1660244400000|2022-08-11 19:00:00|11126.1|11124.1|11126.1|11124.1|11128.1|11126.1|11123.6|11121.6|7
1660244700000|2022-08-11 19:05:00|11126.6|11124.6|11125.6|11123.6|11127.6|11125.6|11121.6|11119.6|11
1660245000000|2022-08-11 19:10:00|11126.1|11124.1|11123.1|11121.1|11127.1|11125.1|11118.1|11116.1|10
1660245300000|2022-08-11 19:15:00|11122.6|11120.6|11124.6|11122.6|11125.1|11123.1|11120.6|11118.6|7
1660245600000|2022-08-11 19:20:00|11125.1|11123.1|11124.1|11122.1|11128.1|11126.1|11123.1|11121.1|5
1660245900000|2022-08-11 19:25:00|11124.6|11122.6|11127.1|11125.1|11130.1|11128.1|11124.6|11122.6|24
1660246200000|2022-08-11 19:30:00|11126.6|11124.6|11131.1|11129.1|11131.6|11129.6|11125.1|11123.1|18
1660246500000|2022-08-11 19:35:00|11131.6|11129.6|11121.1|11119.1|11131.6|11129.6|11120.6|11118.6|13
1660246800000|2022-08-11 19:40:00|11121.6|11119.6|11119.1|11117.1|11122.6|11120.6|11118.1|11116.1|12
1660247100000|2022-08-11 19:45:00|11118.6|11116.6|11119.6|11117.6|11120.1|11118.1|11115.1|11113.1|12
1660247400000|2022-08-11 19:50:00|11118.1|11116.1|11128.6|11126.6|11128.6|11126.6|11117.6|11115.6|24
1660247700000|2022-08-11 19:55:00|11129.1|11127.1|11130|11124|11132.6|11130.6|11123.6|11121.6|85
1660248000000|2022-08-11 20:00:00|11129.9|11123.9|11138.1|11132.1|11138.5|11132.5|11129.9|11123.9|46
1660248300000|2022-08-11 20:05:00|11138.5|11132.5|11136.1|11130.1|11138.5|11132.5|11136.1|11130.1|0
1660248600000|2022-08-11 20:10:00|11136.4|11130.4|11132.6|11126.6|11137.9|11131.9|11132.3|11126.3|0
1660248900000|2022-08-11 20:15:00|11133|11127|11134.1|11128.1|11134.4|11128.4|11133|11127|0
1660249200000|2022-08-11 20:20:00|11134.2|11128.2|11135.5|11129.5|11135.9|11129.9|11134.1|11128.1|0
1660249500000|2022-08-11 20:25:00|11135.9|11129.9|11138.4|11132.4|11138.4|11132.4|11135.9|11129.9|0
1660249800000|2022-08-11 20:30:00|11138.7|11132.7|11137.3|11131.3|11139.1|11133.1|11137.3|11131.3|0
1660250100000|2022-08-11 20:35:00|11137.6|11131.6|11135.1|11129.1|11137.6|11131.6|11134.8|11128.8|0
1660250400000|2022-08-11 20:40:00|11135.5|11129.5|11137.3|11131.3|11137.3|11131.3|11135.5|11129.5|0
1660250700000|2022-08-11 20:45:00|11136.9|11130.9|11136.6|11130.6|11137.3|11131.3|11136.2|11130.2|0
1660251000000|2022-08-11 20:50:00|11136.9|11130.9|11136.2|11130.2|11137.3|11131.3|11136.2|11130.2|0
1660251300000|2022-08-11 20:55:00|11135.9|11129.9|11137.5|11131.5|11138|11132|11135.9|11129.9|0
1660251600000|2022-08-11 21:00:00|11137.3|11131.3|11136.7|11130.7|11137.5|11131.5|11136.7|11130.7|0
1660251900000|2022-08-11 21:05:00|11136.9|11130.9|11135.8|11129.8|11136.9|11130.9|11135.7|11129.7|0
1660252200000|2022-08-11 21:10:00|11135.7|11129.7|11135.7|11129.7|11136.2|11130.2|11135.5|11129.5|0
1660252500000|2022-08-11 21:15:00|11135.5|11129.5|11136.4|11130.4|11136.9|11130.9|11135.5|11129.5|0
1660252800000|2022-08-11 21:20:00|11136.7|11130.7|11136.4|11130.4|11136.7|11130.7|11135.8|11129.8|0
1660253100000|2022-08-11 21:25:00|11136.2|11130.2|11136.4|11130.4|11136.7|11130.7|11136.2|11130.2|0
1660253400000|2022-08-11 21:30:00|11136.6|11130.6|11136.4|11130.4|11136.9|11130.9|11136.4|11130.4|0
1660253700000|2022-08-11 21:35:00|11136.2|11130.2|11136.2|11130.2|11136.2|11130.2|11136.2|11130.2|0
1660254000000|2022-08-11 21:40:00|11136.4|11130.4|11136.4|11130.4|11136.4|11130.4|11136|11130|0
1660254300000|2022-08-11 21:45:00|11136|11130|11136.2|11130.2|11136.4|11130.4|11136|11130|0
1660254600000|2022-08-11 21:50:00|11136.4|11130.4|11133.2|11127.2|11136.4|11130.4|11133|11127|0
1660254900000|2022-08-11 21:55:00|11133.4|11127.4|11133.9|11127.9|11133.9|11127.9|11133.4|11127.4|0
1660255200000|2022-08-11 22:00:00|11134.1|11128.1|11130.2|11124.2|11134.8|11128.8|11129.6|11123.6|0
1660255500000|2022-08-11 22:05:00|11130.3|11124.3|11130.7|11124.7|11131.4|11125.4|11130|11124|0
1660255800000|2022-08-11 22:10:00|11131.1|11125.1|11132.1|11126.1|11132.1|11126.1|11130.7|11124.7|0
1660256100000|2022-08-11 22:15:00|11132.5|11126.5|11128.9|11122.9|11133.2|11127.2|11128.9|11122.9|0
1660256400000|2022-08-11 22:20:00|11129.3|11123.3|11130.3|11124.3|11130.7|11124.7|11129.1|11123.1|0
1660256700000|2022-08-11 22:25:00|11130|11124|11128.9|11122.9|11130|11124|11128.6|11122.6|0
1660257000000|2022-08-11 22:30:00|11129.3|11123.3|11130|11124|11130|11124|11127.5|11121.5|0
1660257300000|2022-08-11 22:35:00|11129.6|11123.6|11127.3|11121.3|11129.6|11123.6|11126.8|11120.8|0
1660257600000|2022-08-11 22:40:00|11127.5|11121.5|11126.1|11120.1|11128.2|11122.2|11125.7|11119.7|0
1660257900000|2022-08-11 22:45:00|11126|11120|11127.1|11121.1|11127.5|11121.5|11125.3|11119.3|0
1660258200000|2022-08-11 22:50:00|11126.8|11120.8|11127.1|11121.1|11127.1|11121.1|11126.4|11120.4|0
1660258500000|2022-08-11 22:55:00|11127.3|11121.3|11128.2|11122.2|11128.2|11122.2|11127.3|11121.3|0
1660258800000|2022-08-11 23:00:00|11127.8|11121.8|11127.5|11121.5|11128.2|11122.2|11127.5|11121.5|0
1660259100000|2022-08-11 23:05:00|11127.3|11121.3|11127.8|11121.8|11128.2|11122.2|11126.2|11120.2|0
1660259400000|2022-08-11 23:10:00|11127.9|11121.9|11128.2|11122.2|11128.6|11122.6|11127.8|11121.8|0
1660259700000|2022-08-11 23:15:00|11128.6|11122.6|11127.8|11121.8|11128.6|11122.6|11127.5|11121.5|0
1660260000000|2022-08-11 23:20:00|11127.7|11121.7|11128.6|11122.6|11128.7|11122.7|11127.5|11121.5|0
1660260300000|2022-08-11 23:25:00|11128.7|11122.7|11130|11124|11130.3|11124.3|11128.7|11122.7|0
1660260600000|2022-08-11 23:30:00|11129.6|11123.6|11129.3|11123.3|11129.6|11123.6|11128.2|11122.2|0
1660260900000|2022-08-11 23:35:00|11128.9|11122.9|11129.3|11123.3|11130|11124|11128.6|11122.6|0
1660261200000|2022-08-11 23:40:00|11128.9|11122.9|11127.8|11121.8|11129.3|11123.3|11127.5|11121.5|0
1660261500000|2022-08-11 23:45:00|11127.9|11121.9|11128.9|11122.9|11130|11124|11127.8|11121.8|0
1660261800000|2022-08-11 23:50:00|11129.3|11123.3|11128.2|11122.2|11129.3|11123.3|11127.5|11121.5|0
1660262100000|2022-08-11 23:55:00|11128|11122|11128.9|11122.9|11129.6|11123.6|11127.5|11121.5|0
1660262400000|2022-08-12 00:00:00|11129.3|11123.3|11132.1|11126.1|11137.9|11131.9|11129.3|11123.3|0
1660262700000|2022-08-12 00:05:00|11132.5|11126.5|11128.2|11122.2|11132.9|11126.9|11127.8|11121.8|0
1660263000000|2022-08-12 00:10:00|11128|11122|11127.8|11121.8|11129.3|11123.3|11126.1|11120.1|0
1660263300000|2022-08-12 00:15:00|11127.7|11121.7|11135.5|11129.5|11135.5|11129.5|11127.5|11121.5|0
1660263600000|2022-08-12 00:20:00|11133.7|11127.7|11138.9|11132.9|11140.7|11134.7|11133.7|11127.7|0
1660263900000|2022-08-12 00:25:00|11137.2|11131.2|11137.1|11131.1|11138.9|11132.9|11133.7|11127.7|0
1660264200000|2022-08-12 00:30:00|11137.2|11131.2|11133.7|11127.7|11137.2|11131.2|11133.6|11127.6|0
1660264500000|2022-08-12 00:35:00|11133.6|11127.6|11130.1|11124.1|11133.6|11127.6|11130.1|11124.1|0
1660264800000|2022-08-12 00:40:00|11130.2|11124.2|11128.4|11122.4|11130.2|11124.2|11128.4|11122.4|0
1660265100000|2022-08-12 00:45:00|11128.3|11122.3|11126.6|11120.6|11128.4|11122.4|11126.6|11120.6|0
1660265400000|2022-08-12 00:50:00|11128.3|11122.3|11128.4|11122.4|11130.1|11124.1|11126.6|11120.6|0
1660265700000|2022-08-12 00:55:00|11128.3|11122.3|11128.3|11122.3|11130.1|11124.1|11128.3|11122.3|0
1660266000000|2022-08-12 01:00:00|11128.4|11122.4|11130.1|11124.1|11130.1|11124.1|11126.6|11120.6|0
1660266300000|2022-08-12 01:05:00|11129.2|11123.2|11128.4|11122.4|11131.9|11125.9|11128.4|11122.4|0
1660266600000|2022-08-12 01:10:00|11130.1|11124.1|11126.6|11120.6|11130.1|11124.1|11126.6|11120.6|0
1660266900000|2022-08-12 01:15:00|11128.3|11122.3|11128.4|11122.4|11131.9|11125.9|11126.6|11120.6|0
1660267200000|2022-08-12 01:20:00|11130.2|11124.2|11132|11126|11132|11126|11128.4|11122.4|0
1660267500000|2022-08-12 01:25:00|11130.3|11124.3|11132|11126|11132|11126|11130.3|11124.3|0
1660267800000|2022-08-12 01:30:00|11132.1|11126.1|11132|11126|11132.1|11126.1|11130.3|11124.3|0
1660268100000|2022-08-12 01:35:00|11130.3|11124.3|11132.1|11126.1|11132.1|11126.1|11130.3|11124.3|0
1660268400000|2022-08-12 01:40:00|11133.8|11127.8|11128.5|11122.5|11133.8|11127.8|11128.5|11122.5|0
1660268700000|2022-08-12 01:45:00|11129.4|11123.4|11130.2|11124.2|11132|11126|11128.5|11122.5|0
1660269000000|2022-08-12 01:50:00|11128.5|11122.5|11130.2|11124.2|11130.2|11124.2|11128.4|11122.4|0
1660269300000|2022-08-12 01:55:00|11128.5|11122.5|11128.5|11122.5|11130.2|11124.2|11126.7|11120.7|0
1660269600000|2022-08-12 02:00:00|11130.2|11124.2|11129.3|11123.3|11132|11126|11128.4|11122.4|0
1660269900000|2022-08-12 02:05:00|11130.2|11124.2|11130.3|11124.3|11132|11126|11128.5|11122.5|0
1660270200000|2022-08-12 02:10:00|11130.2|11124.2|11128.5|11122.5|11130.3|11124.3|11128.5|11122.5|0
1660270500000|2022-08-12 02:15:00|11130.2|11124.2|11128.5|11122.5|11132|11126|11128.5|11122.5|0
1660270800000|2022-08-12 02:20:00|11128.6|11122.6|11130.3|11124.3|11130.3|11124.3|11128.5|11122.5|0
1660271100000|2022-08-12 02:25:00|11132|11126|11128.5|11122.5|11132|11126|11128.5|11122.5|0
1660271400000|2022-08-12 02:30:00|11130.2|11124.2|11130.3|11124.3|11132|11126|11130.2|11124.2|0
1660271700000|2022-08-12 02:35:00|11132|11126|11128.5|11122.5|11132|11126|11128.5|11122.5|0
1660272300000|2022-08-12 02:45:00|11130.3|11124.3|11132|11126|11132|11126|11128.5|11122.5|0
1660272600000|2022-08-12 02:50:00|11133.8|11127.8|11133.8|11127.8|11133.8|11127.8|11133.7|11127.7|0
1660272900000|2022-08-12 02:55:00|11135.5|11129.5|11133.8|11127.8|11135.5|11129.5|11132.1|11126.1|0
1660273200000|2022-08-12 03:00:00|11133.9|11127.9|11135.6|11129.6|11137.3|11131.3|11133.9|11127.9|0
1660273500000|2022-08-12 03:05:00|11135.5|11129.5|11134.7|11128.7|11137.3|11131.3|11133.8|11127.8|0
1660273800000|2022-08-12 03:10:00|11133.8|11127.8|11131.1|11125.1|11133.8|11127.8|11131|11125|0
1660274100000|2022-08-12 03:15:00|11129.3|11123.3|11129.3|11123.3|11129.4|11123.4|11129.3|11123.3|0
1660274400000|2022-08-12 03:20:00|11129.4|11123.4|11127.6|11121.6|11129.4|11123.4|11127.6|11121.6|0
1660274700000|2022-08-12 03:25:00|11129.3|11123.3|11129.3|11123.3|11129.3|11123.3|11127.6|11121.6|0
1660275000000|2022-08-12 03:30:00|11128.5|11122.5|11129.3|11123.3|11129.3|11123.3|11128.5|11122.5|0
1660275300000|2022-08-12 03:35:00|11127.6|11121.6|11129.3|11123.3|11129.3|11123.3|11127.5|11121.5|0
1660275600000|2022-08-12 03:40:00|11129.4|11123.4|11131.1|11125.1|11131.1|11125.1|11129.3|11123.3|0
1660276200000|2022-08-12 03:50:00|11129.3|11123.3|11131.1|11125.1|11131.1|11125.1|11129.3|11123.3|0
1660276500000|2022-08-12 03:55:00|11132.8|11126.8|11131.1|11125.1|11132.8|11126.8|11131.1|11125.1|0
1660276800000|2022-08-12 04:00:00|11132.8|11126.8|11131.2|11125.2|11133|11127|11131.2|11125.2|0
1660277100000|2022-08-12 04:05:00|11131.3|11125.3|11131.2|11125.2|11131.3|11125.3|11131.2|11125.2|0
1660277400000|2022-08-12 04:10:00|11131.3|11125.3|11131.2|11125.2|11131.3|11125.3|11131.2|11125.2|0
1660277700000|2022-08-12 04:15:00|11131.3|11125.3|11131.2|11125.2|11131.3|11125.3|11129.5|11123.5|0
1660278000000|2022-08-12 04:20:00|11129.5|11123.5|11129.5|11123.5|11129.5|11123.5|11129.5|11123.5|0
1660278300000|2022-08-12 04:25:00|11131.2|11125.2|11133|11127|11133|11127|11131.2|11125.2|0
1660278600000|2022-08-12 04:30:00|11132.9|11126.9|11131.2|11125.2|11132.9|11126.9|11130.3|11124.3|0
1660278900000|2022-08-12 04:35:00|11133|11127|11133|11127|11133|11127|11131.2|11125.2|0
1660279200000|2022-08-12 04:40:00|11134.7|11128.7|11136.5|11130.5|11136.5|11130.5|11134.7|11128.7|0
1660279500000|2022-08-12 04:45:00|11135.6|11129.6|11134.7|11128.7|11135.6|11129.6|11132.9|11126.9|0
1660279800000|2022-08-12 04:50:00|11132.9|11126.9|11134.7|11128.7|11134.7|11128.7|11132.9|11126.9|0
1660280100000|2022-08-12 04:55:00|11134.6|11128.6|11132.9|11126.9|11134.7|11128.7|11132.9|11126.9|0
1660280400000|2022-08-12 05:00:00|11133|11127|11134.7|11128.7|11136.5|11130.5|11133|11127|0
1660280700000|2022-08-12 05:05:00|11136.4|11130.4|11134.7|11128.7|11136.5|11130.5|11134.7|11128.7|0
1660281000000|2022-08-12 05:10:00|11135.6|11129.6|11134.7|11128.7|11136.5|11130.5|11132.9|11126.9|0
1660281300000|2022-08-12 05:15:00|11133|11127|11132.9|11126.9|11134.7|11128.7|11132.9|11126.9|0
1660281600000|2022-08-12 05:20:00|11133|11127|11134.7|11128.7|11134.7|11128.7|11132.9|11126.9|0
1660281900000|2022-08-12 05:25:00|11134.8|11128.8|11136.5|11130.5|11136.5|11130.5|11134.8|11128.8|0
1660282200000|2022-08-12 05:30:00|11138.2|11132.2|11134.7|11128.7|11138.2|11132.2|11134.7|11128.7|0
1660282500000|2022-08-12 05:35:00|11135.6|11129.6|11134.7|11128.7|11136.5|11130.5|11133|11127|0
1660282800000|2022-08-12 05:40:00|11133.8|11127.8|11133|11127|11134.7|11128.7|11132.9|11126.9|0
1660283100000|2022-08-12 05:45:00|11132.9|11126.9|11133|11127|11134.7|11128.7|11132.9|11126.9|0
1660283400000|2022-08-12 05:50:00|11134.7|11128.7|11136.5|11130.5|11136.5|11130.5|11134.7|11128.7|0
1660283700000|2022-08-12 05:55:00|11138.3|11132.3|11136.5|11130.5|11138.3|11132.3|11136.5|11130.5|0
1660284000000|2022-08-12 06:00:00|11145.6|11143.6|11141.1|11139.1|11148.6|11146.6|11139.1|11137.1|23
1660284300000|2022-08-12 06:05:00|11141.6|11139.6|11149.1|11147.1|11150.1|11148.1|11141.6|11139.6|21
1660284600000|2022-08-12 06:10:00|11149.6|11147.6|11140.6|11138.6|11150.1|11148.1|11140.1|11138.1|39
1660284900000|2022-08-12 06:15:00|11140.1|11138.1|11135.6|11133.6|11143.1|11141.1|11135.6|11133.6|19
1660285200000|2022-08-12 06:20:00|11134.6|11132.6|11134.1|11132.1|11136.6|11134.6|11133.1|11131.1|27
1660285500000|2022-08-12 06:25:00|11134.6|11132.6|11132.6|11130.6|11135.1|11133.1|11130.1|11128.1|34
1660285800000|2022-08-12 06:30:00|11132.1|11130.1|11133.6|11131.6|11134.6|11132.6|11131.6|11129.6|15
1660286100000|2022-08-12 06:35:00|11134.6|11132.6|11135.1|11133.1|11137.6|11135.6|11131.6|11129.6|14
1660286400000|2022-08-12 06:40:00|11134.6|11132.6|11134.1|11132.1|11136.6|11134.6|11133.1|11131.1|16
1660286700000|2022-08-12 06:45:00|11134.6|11132.6|11131.6|11129.6|11134.6|11132.6|11129.6|11127.6|23
1660287000000|2022-08-12 06:50:00|11131.1|11129.1|11129.6|11127.6|11134.6|11132.6|11129.6|11127.6|28
1660287300000|2022-08-12 06:55:00|11130.1|11128.1|11139.1|11137.1|11142.6|11140.6|11129.1|11127.1|89
1660287600000|2022-08-12 07:00:00|11139.6|11137.6|11123.6|11121.6|11139.6|11137.6|11113.6|11111.6|752
1660287900000|2022-08-12 07:05:00|11124.6|11122.6|11128.6|11126.6|11139.1|11137.1|11120.6|11118.6|391
1660288200000|2022-08-12 07:10:00|11129.1|11127.1|11142.1|11140.1|11147.1|11145.1|11129.1|11127.1|324
1660288500000|2022-08-12 07:15:00|11142.6|11140.6|11137.6|11135.6|11146.6|11144.6|11135.6|11133.6|259
1660288800000|2022-08-12 07:20:00|11138.1|11136.1|11140.6|11138.6|11143.1|11141.1|11129.6|11127.6|295
1660289100000|2022-08-12 07:25:00|11140.1|11138.1|11149.6|11147.6|11150.1|11148.1|11137.1|11135.1|170
1660289400000|2022-08-12 07:30:00|11149.1|11147.1|11152.6|11150.6|11154.1|11152.1|11146.6|11144.6|290
1660289700000|2022-08-12 07:35:00|11153.1|11151.1|11157.6|11155.6|11164.6|11162.6|11149.1|11147.1|292
1660290000000|2022-08-12 07:40:00|11158.5|11156.5|11162|11160|11164|11162|11156|11154|151
1660290300000|2022-08-12 07:45:00|11161.5|11159.5|11172|11170|11173|11171|11158.5|11156.5|178
1660290600000|2022-08-12 07:50:00|11171.5|11169.5|11168|11166|11180|11178|11165|11163|184
1660290900000|2022-08-12 07:55:00|11168.5|11166.5|11158.5|11156.5|11172|11170|11158.5|11156.5|116
1660291200000|2022-08-12 08:00:00|11159.5|11157.5|11158|11156|11162|11160|11157|11155|84
1660291500000|2022-08-12 08:05:00|11157|11155|11157|11155|11162|11160|11155|11153|144
1660291800000|2022-08-12 08:10:00|11156.5|11154.5|11161|11159|11161.5|11159.5|11151.5|11149.5|109
1660292100000|2022-08-12 08:15:00|11160.5|11158.5|11166|11164|11168.5|11166.5|11158.5|11156.5|128
1660292400000|2022-08-12 08:20:00|11165.5|11163.5|11167|11165|11174.5|11172.5|11165|11163|99
1660292700000|2022-08-12 08:25:00|11166.5|11164.5|11163.5|11161.5|11168|11166|11157|11155|118
1660293000000|2022-08-12 08:30:00|11163|11161|11166|11164|11170|11168|11161.5|11159.5|86
1660293300000|2022-08-12 08:35:00|11165|11163|11159.5|11157.5|11167.5|11165.5|11158|11156|57
1660293600000|2022-08-12 08:40:00|11160|11158|11167|11165|11167.5|11165.5|11158.5|11156.5|75
1660293900000|2022-08-12 08:45:00|11167.5|11165.5|11165.5|11163.5|11168|11166|11162|11160|64
1660294200000|2022-08-12 08:50:00|11164.5|11162.5|11165|11163|11167.5|11165.5|11160.5|11158.5|108
1660294500000|2022-08-12 08:55:00|11164.5|11162.5|11167.5|11165.5|11169|11167|11163|11161|83
1660294800000|2022-08-12 09:00:00|11167|11165|11171|11169|11171.5|11169.5|11166|11164|100
1660295100000|2022-08-12 09:05:00|11170.5|11168.5|11172|11170|11175|11173|11169.5|11167.5|111
1660295400000|2022-08-12 09:10:00|11172.5|11170.5|11172|11170|11174.5|11172.5|11170|11168|84
1660295700000|2022-08-12 09:15:00|11171.5|11169.5|11174.5|11172.5|11178|11176|11167.5|11165.5|101
1660296000000|2022-08-12 09:20:00|11175|11173|11170|11168|11175|11173|11168.5|11166.5|78
1660296300000|2022-08-12 09:25:00|11169.5|11167.5|11161.5|11159.5|11171|11169|11161.5|11159.5|53
1660296600000|2022-08-12 09:30:00|11162|11160|11162.5|11160.5|11166|11164|11161.5|11159.5|65
1660296900000|2022-08-12 09:35:00|11163|11161|11174|11172|11174|11172|11162.5|11160.5|76
1660297200000|2022-08-12 09:40:00|11174.5|11172.5|11172.5|11170.5|11176|11174|11170.5|11168.5|82
1660297500000|2022-08-12 09:45:00|11172|11170|11178|11176|11179|11177|11171|11169|92
1660297800000|2022-08-12 09:50:00|11178.5|11176.5|11175.5|11173.5|11181|11179|11173.5|11171.5|118
1660298100000|2022-08-12 09:55:00|11176|11174|11166.5|11164.5|11179|11177|11166.5|11164.5|106
1660298400000|2022-08-12 10:00:00|11167|11165|11159|11157|11167|11165|11154.5|11152.5|131
1660298700000|2022-08-12 10:05:00|11158.5|11156.5|11158.5|11156.5|11162|11160|11156|11154|105
1660299000000|2022-08-12 10:10:00|11159|11157|11159.5|11157.5|11160.5|11158.5|11155.5|11153.5|101
1660299300000|2022-08-12 10:15:00|11159|11157|11152.5|11150.5|11160|11158|11149|11147|92
1660299600000|2022-08-12 10:20:00|11152|11150|11155.5|11153.5|11158.5|11156.5|11148.5|11146.5|93
1660299900000|2022-08-12 10:25:00|11155|11153|11159.5|11157.5|11161.5|11159.5|11154.5|11152.5|82
1660300200000|2022-08-12 10:30:00|11159|11157|11159.5|11157.5|11162.5|11160.5|11157.5|11155.5|47
1660300500000|2022-08-12 10:35:00|11160|11158|11157|11155|11162|11160|11156.5|11154.5|84
1660300800000|2022-08-12 10:40:00|11157.5|11155.5|11158.5|11156.5|11163|11161|11155.5|11153.5|128
1660301100000|2022-08-12 10:45:00|11159|11157|11164.5|11162.5|11166|11164|11158.5|11156.5|69
1660301400000|2022-08-12 10:50:00|11164|11162|11163|11161|11165|11163|11161|11159|61
1660301700000|2022-08-12 10:55:00|11162.5|11160.5|11160|11158|11163|11161|11158|11156|75
1660302000000|2022-08-12 11:00:00|11159.5|11157.5|11140|11138|11160|11158|11140|11138|129
1660302300000|2022-08-12 11:05:00|11139.5|11137.5|11140.5|11138.5|11145|11143|11139.5|11137.5|71
1660302600000|2022-08-12 11:10:00|11140|11138|11150.5|11148.5|11151.5|11149.5|11138.5|11136.5|87
1660302900000|2022-08-12 11:15:00|11150|11148|11151|11149|11151|11149|11146|11144|94
1660303200000|2022-08-12 11:20:00|11150.5|11148.5|11148|11146|11151|11149|11145.5|11143.5|63
1660303500000|2022-08-12 11:25:00|11147.5|11145.5|11145|11143|11150|11148|11145|11143|137
1660303800000|2022-08-12 11:30:00|11144.5|11142.5|11148|11146|11148.5|11146.5|11143.5|11141.5|46
1660304100000|2022-08-12 11:35:00|11147.5|11145.5|11153.5|11151.5|11155|11153|11146.5|11144.5|65
1660304400000|2022-08-12 11:40:00|11152.6|11150.6|11148.6|11146.6|11152.6|11150.6|11147.6|11145.6|73
1660304700000|2022-08-12 11:45:00|11148.1|11146.1|11152.1|11150.1|11153.1|11151.1|11148.1|11146.1|50
1660305000000|2022-08-12 11:50:00|11151.6|11149.6|11159.6|11157.6|11160.1|11158.1|11150.1|11148.1|94
1660305300000|2022-08-12 11:55:00|11160.1|11158.1|11163.1|11161.1|11165.6|11163.6|11159.1|11157.1|115
1660305600000|2022-08-12 12:00:00|11162.6|11160.6|11163.6|11161.6|11164.1|11162.1|11159.1|11157.1|94
1660305900000|2022-08-12 12:05:00|11163.1|11161.1|11161.6|11159.6|11165.1|11163.1|11160.1|11158.1|90
1660306200000|2022-08-12 12:10:00|11162.1|11160.1|11162.6|11160.6|11165.1|11163.1|11159.1|11157.1|137
1660306500000|2022-08-12 12:15:00|11163.1|11161.1|11167.6|11165.6|11169.1|11167.1|11162.6|11160.6|80
1660306800000|2022-08-12 12:20:00|11167.1|11165.1|11169.6|11167.6|11172.6|11170.6|11167.1|11165.1|92
1660307100000|2022-08-12 12:25:00|11169.1|11167.1|11168.1|11166.1|11169.6|11167.6|11165.1|11163.1|56
1660307400000|2022-08-12 12:30:00|11167.6|11165.6|11171.1|11169.1|11172.1|11170.1|11166.6|11164.6|113
1660307700000|2022-08-12 12:35:00|11171.6|11169.6|11171.1|11169.1|11173.6|11171.6|11167.1|11165.1|198
1660308000000|2022-08-12 12:40:00|11170.6|11168.6|11164.1|11162.1|11172.1|11170.1|11163.6|11161.6|57
1660308300000|2022-08-12 12:45:00|11163.6|11161.6|11161.1|11159.1|11164.1|11162.1|11158.1|11156.1|242
1660308600000|2022-08-12 12:50:00|11160.6|11158.6|11163.6|11161.6|11167.6|11165.6|11160.6|11158.6|62
1660308900000|2022-08-12 12:55:00|11163.1|11161.1|11162.1|11160.1|11164.6|11162.6|11156.6|11154.6|63
1660309200000|2022-08-12 13:00:00|11161.6|11159.6|11156.1|11154.1|11162.1|11160.1|11154.6|11152.6|106
1660309500000|2022-08-12 13:05:00|11155.6|11153.6|11144.1|11142.1|11156.1|11154.1|11144.1|11142.1|92
1660309800000|2022-08-12 13:10:00|11143.1|11141.1|11148.1|11146.1|11148.1|11146.1|11141.1|11139.1|154
1660310100000|2022-08-12 13:15:00|11148.6|11146.6|11141.1|11139.1|11151.1|11149.1|11139.1|11137.1|112
1660310400000|2022-08-12 13:20:00|11141.6|11139.6|11136.1|11134.1|11142.6|11140.6|11135.6|11133.6|130
1660310700000|2022-08-12 13:25:00|11135.6|11133.6|11133.1|11131.1|11138.1|11136.1|11130.1|11128.1|162
1660311000000|2022-08-12 13:30:00|11134.1|11132.1|11146.1|11144.1|11146.1|11144.1|11133.6|11131.6|371
1660311300000|2022-08-12 13:35:00|11147.1|11145.1|11151.6|11149.6|11153.1|11151.1|11140.6|11138.6|298
1660311600000|2022-08-12 13:40:00|11151.1|11149.1|11145.6|11143.6|11159.6|11157.6|11145.1|11143.1|301
1660311900000|2022-08-12 13:45:00|11145.1|11143.1|11145.1|11143.1|11152.1|11150.1|11143.1|11141.1|299
1660312200000|2022-08-12 13:50:00|11144.6|11142.6|11134.6|11132.6|11149.1|11147.1|11134.1|11132.1|289
1660312500000|2022-08-12 13:55:00|11135.1|11133.1|11133.1|11131.1|11136.1|11134.1|11129.1|11127.1|166
1660312800000|2022-08-12 14:00:00|11133.6|11131.6|11127.1|11125.1|11133.6|11131.6|11118.6|11116.6|733
1660313100000|2022-08-12 14:05:00|11127.6|11125.6|11122.1|11120.1|11132.1|11130.1|11122.1|11120.1|192
1660313400000|2022-08-12 14:10:00|11121.7|11119.7|11135.7|11133.7|11140.7|11138.7|11121.7|11119.7|264
1660313700000|2022-08-12 14:15:00|11136.2|11134.2|11141.7|11139.7|11141.7|11139.7|11130.7|11128.7|295
1660314000000|2022-08-12 14:20:00|11142.7|11140.7|11137.2|11135.2|11143.7|11141.7|11136.7|11134.7|173
1660314300000|2022-08-12 14:25:00|11136.7|11134.7|11139.2|11137.2|11141.7|11139.7|11130.7|11128.7|274
1660314600000|2022-08-12 14:30:00|11138.7|11136.7|11141.2|11139.2|11143.7|11141.7|11135.7|11133.7|252
1660314900000|2022-08-12 14:35:00|11141.7|11139.7|11136.2|11134.2|11145.7|11143.7|11132.2|11130.2|201
1660315200000|2022-08-12 14:40:00|11135.7|11133.7|11138.2|11136.2|11139.7|11137.7|11134.7|11132.7|126
1660315500000|2022-08-12 14:45:00|11137.7|11135.7|11130.7|11128.7|11139.7|11137.7|11130.2|11128.2|113
1660315800000|2022-08-12 14:50:00|11131.7|11129.7|11137.7|11135.7|11139.2|11137.2|11130.2|11128.2|101
1660316100000|2022-08-12 14:55:00|11138.2|11136.2|11137.2|11135.2|11139.7|11137.7|11133.2|11131.2|97
1660316400000|2022-08-12 15:00:00|11137.7|11135.7|11137.2|11135.2|11145.7|11143.7|11133.7|11131.7|390
1660316700000|2022-08-12 15:05:00|11137.7|11135.7|11139.2|11137.2|11140.2|11138.2|11133.7|11131.7|258
1660317000000|2022-08-12 15:10:00|11139.7|11137.7|11135.2|11133.2|11140.7|11138.7|11132.7|11130.7|243
1660317300000|2022-08-12 15:15:00|11135.7|11133.7|11140.2|11138.2|11141.2|11139.2|11132.7|11130.7|395
1660317600000|2022-08-12 15:20:00|11142.7|11140.7|11149.7|11147.7|11154.7|11152.7|11142.7|11140.7|955
1660317900000|2022-08-12 15:25:00|11150.2|11148.2|11132.7|11130.7|11152.7|11150.7|11132.7|11130.7|2027
1660318200000|2022-08-12 15:30:00|11133.7|11131.7|11133.2|11131.2|11139.7|11137.7|11130.7|11128.7|1397
1660318500000|2022-08-12 15:35:00|11134.2|11132.2|11144.7|11142.7|11146.2|11144.2|11132.7|11130.7|227
1660318800000|2022-08-12 15:40:00|11145.2|11143.2|11143.7|11141.7|11148.2|11146.2|11141.7|11139.7|47
1660319100000|2022-08-12 15:45:00|11144.2|11142.2|11147.2|11145.2|11149.7|11147.7|11143.7|11141.7|72
1660319400000|2022-08-12 15:50:00|11146.7|11144.7|11149.7|11147.7|11149.7|11147.7|11145.2|11143.2|66
1660319700000|2022-08-12 15:55:00|11150.2|11148.2|11145.2|11143.2|11150.7|11148.7|11143.7|11141.7|34
1660320000000|2022-08-12 16:00:00|11145.7|11143.7|11144.2|11142.2|11148.7|11146.7|11141.7|11139.7|1108
1660320300000|2022-08-12 16:05:00|11143.7|11141.7|11150.2|11148.2|11150.2|11148.2|11143.2|11141.2|22
1660320600000|2022-08-12 16:10:00|11150.7|11148.7|11147.2|11145.2|11152.2|11150.2|11147.2|11145.2|72
1660320900000|2022-08-12 16:15:00|11147.7|11145.7|11148.2|11146.2|11149.7|11147.7|11147.2|11145.2|28
1660321200000|2022-08-12 16:20:00|11147.7|11145.7|11154.2|11152.2|11154.7|11152.7|11147.7|11145.7|12
1660321500000|2022-08-12 16:25:00|11153.7|11151.7|11159.2|11157.2|11159.2|11157.2|11153.7|11151.7|8
1660321800000|2022-08-12 16:30:00|11158.7|11156.7|11158.7|11156.7|11161.2|11159.2|11158.2|11156.2|12
1660322100000|2022-08-12 16:35:00|11159.7|11157.7|11161.7|11159.7|11163.2|11161.2|11159.2|11157.2|16
1660322400000|2022-08-12 16:40:00|11161.2|11159.2|11159.7|11157.7|11161.2|11159.2|11156.2|11154.2|30
1660322700000|2022-08-12 16:45:00|11159.2|11157.2|11159.7|11157.7|11159.7|11157.7|11156.7|11154.7|28
1660323000000|2022-08-12 16:50:00|11160.2|11158.2|11158.7|11156.7|11162.2|11160.2|11158.7|11156.7|32
1660323300000|2022-08-12 16:55:00|11158.2|11156.2|11159.2|11157.2|11160.7|11158.7|11158.2|11156.2|35
1660323600000|2022-08-12 17:00:00|11159.7|11157.7|11159.2|11157.2|11161.7|11159.7|11157.2|11155.2|15
1660323900000|2022-08-12 17:05:00|11159.7|11157.7|11164.7|11162.7|11164.7|11162.7|11159.7|11157.7|11
1660324200000|2022-08-12 17:10:00|11164.2|11162.2|11165.2|11163.2|11166.7|11164.7|11164.2|11162.2|9
1660324500000|2022-08-12 17:15:00|11164.7|11162.7|11165.7|11163.7|11165.7|11163.7|11163.7|11161.7|3
1660324800000|2022-08-12 17:20:00|11165.2|11163.2|11164.2|11162.2|11167.2|11165.2|11163.7|11161.7|3
1660325100000|2022-08-12 17:25:00|11164.7|11162.7|11165.7|11163.7|11167.2|11165.2|11164.7|11162.7|11
1660325400000|2022-08-12 17:30:00|11165.2|11163.2|11168.2|11166.2|11168.2|11166.2|11162.2|11160.2|7
1660325700000|2022-08-12 17:35:00|11167.7|11165.7|11167.7|11165.7|11168.2|11166.2|11166.2|11164.2|2
1660326000000|2022-08-12 17:40:00|11168.2|11166.2|11171.7|11169.7|11172.7|11170.7|11168.2|11166.2|20
1660326300000|2022-08-12 17:45:00|11171.2|11169.2|11173.2|11171.2|11174.7|11172.7|11170.7|11168.7|5
1660326600000|2022-08-12 17:50:00|11173.7|11171.7|11177.2|11175.2|11178.2|11176.2|11173.7|11171.7|12
1660326900000|2022-08-12 17:55:00|11177.7|11175.7|11174.7|11172.7|11178.2|11176.2|11172.7|11170.7|15
1660327200000|2022-08-12 18:00:00|11175.2|11173.2|11177.2|11175.2|11177.7|11175.7|11173.7|11171.7|8
1660327500000|2022-08-12 18:05:00|11176.7|11174.7|11176.2|11174.2|11177.2|11175.2|11173.7|11171.7|6
1660327800000|2022-08-12 18:10:00|11176.7|11174.7|11176.2|11174.2|11177.2|11175.2|11174.2|11172.2|4
1660328100000|2022-08-12 18:15:00|11175.7|11173.7|11174.2|11172.2|11175.7|11173.7|11172.7|11170.7|3
1660328400000|2022-08-12 18:20:00|11173.7|11171.7|11172.7|11170.7|11174.7|11172.7|11172.2|11170.2|5
1660328700000|2022-08-12 18:25:00|11173.2|11171.2|11175.2|11173.2|11175.2|11173.2|11171.7|11169.7|4
1660329000000|2022-08-12 18:30:00|11175.7|11173.7|11183.7|11181.7|11183.7|11181.7|11175.2|11173.2|10
1660329300000|2022-08-12 18:35:00|11183.2|11181.2|11182.2|11180.2|11183.2|11181.2|11181.7|11179.7|9
1660329600000|2022-08-12 18:40:00|11182.7|11180.7|11181.7|11179.7|11183.2|11181.2|11179.2|11177.2|12
1660329900000|2022-08-12 18:45:00|11182.2|11180.2|11182.2|11180.2|11182.7|11180.7|11180.2|11178.2|2
1660330200000|2022-08-12 18:50:00|11182.7|11180.7|11179.2|11177.2|11183.2|11181.2|11179.2|11177.2|10
1660330500000|2022-08-12 18:55:00|11178.7|11176.7|11181.2|11179.2|11182.2|11180.2|11178.2|11176.2|3
1660330800000|2022-08-12 19:00:00|11181.7|11179.7|11182.2|11180.2|11182.2|11180.2|11179.2|11177.2|8
1660331100000|2022-08-12 19:05:00|11181.7|11179.7|11184.2|11182.2|11184.2|11182.2|11181.2|11179.2|15
1660331400000|2022-08-12 19:10:00|11183.7|11181.7|11186.7|11184.7|11187.7|11185.7|11183.2|11181.2|10
1660331700000|2022-08-12 19:15:00|11187.2|11185.2|11187.7|11185.7|11188.7|11186.7|11186.2|11184.2|17
1660332000000|2022-08-12 19:20:00|11187.2|11185.2|11184.2|11182.2|11187.7|11185.7|11182.7|11180.7|18
1660332300000|2022-08-12 19:25:00|11184.7|11182.7|11186.2|11184.2|11187.2|11185.2|11182.7|11180.7|18
1660332600000|2022-08-12 19:30:00|11185.7|11183.7|11183.2|11181.2|11189.2|11187.2|11182.7|11180.7|23
1660332900000|2022-08-12 19:35:00|11182.7|11180.7|11182.7|11180.7|11184.2|11182.2|11181.7|11179.7|16
1660333200000|2022-08-12 19:40:00|11183.2|11181.2|11187.2|11185.2|11187.7|11185.7|11182.2|11180.2|10
1660333500000|2022-08-12 19:45:00|11186.7|11184.7|11186.7|11184.7|11187.2|11185.2|11184.2|11182.2|11
1660333800000|2022-08-12 19:50:00|11187.7|11185.7|11184.2|11182.2|11187.7|11185.7|11182.2|11180.2|53
1660334100000|2022-08-12 19:55:00|11184.7|11182.7|11200.3|11194.3|11200.3|11194.3|11184.7|11182.7|103
1660334400000|2022-08-12 20:00:00|11198.1|11192.1|11195.6|11189.6|11198.1|11192.1|11194.2|11188.2|0
1660334700000|2022-08-12 20:05:00|11195.3|11189.3|11193.5|11187.5|11195.6|11189.6|11193.1|11187.1|0
1660335000000|2022-08-12 20:10:00|11193.7|11187.7|11194.2|11188.2|11194.6|11188.6|11193.1|11187.1|0
1660335300000|2022-08-12 20:15:00|11193.8|11187.8|11196.3|11190.3|11196.3|11190.3|11193.1|11187.1|0
1660335900000|2022-08-12 20:25:00|11196.2|11190.2|11196|11190|11196.3|11190.3|11194.9|11188.9|0
1660336200000|2022-08-12 20:30:00|11196.3|11190.3|11195.6|11189.6|11196.3|11190.3|11195.3|11189.3|0
1660336500000|2022-08-12 20:35:00|11196|11190|11198.5|11192.5|11198.5|11192.5|11196|11190|0
1660336800000|2022-08-12 20:40:00|11198.4|11192.4|11198.1|11192.1|11198.5|11192.5|11197.2|11191.2|0
1660337100000|2022-08-12 20:45:00|11198.5|11192.5|11198.1|11192.1|11198.8|11192.8|11197.4|11191.4|0
1660337400000|2022-08-12 20:50:00|11198.3|11192.3|11198.1|11192.1|11198.8|11192.8|11197|11191|0
1660337700000|2022-08-12 20:55:00|11197.7|11191.7|11197.4|11191.4|11198.1|11192.1|11197|11191|0
1660338000000|2022-08-12 21:00:00|11197.3|11191.3|11197.3|11191.3|11197.3|11191.3|11197.3|11191.3|0
1660514400000|2022-08-14 22:00:00|11191.8|11185.8|11189.2|11183.2|11192.5|11186.5|11189|11183|0
1660514700000|2022-08-14 22:05:00|11189.4|11183.4|11187.9|11181.9|11189.4|11183.4|11185.1|11179.1|0
1660515000000|2022-08-14 22:10:00|11187.6|11181.6|11188.3|11182.3|11189|11183|11185.8|11179.8|0
1660515300000|2022-08-14 22:15:00|11188.1|11182.1|11189.7|11183.7|11189.7|11183.7|11187.2|11181.2|0
1660515600000|2022-08-14 22:20:00|11189.4|11183.4|11187.9|11181.9|11189.7|11183.7|11187.6|11181.6|0
1660515900000|2022-08-14 22:25:00|11188.3|11182.3|11187.9|11181.9|11188.6|11182.6|11187.6|11181.6|0
1660516200000|2022-08-14 22:30:00|11187.6|11181.6|11186.2|11180.2|11187.9|11181.9|11185.5|11179.5|0
1660516500000|2022-08-14 22:35:00|11186.5|11180.5|11186.9|11180.9|11187.6|11181.6|11185.1|11179.1|0
1660516800000|2022-08-14 22:40:00|11186.7|11180.7|11185.5|11179.5|11186.9|11180.9|11184.7|11178.7|0
1660517100000|2022-08-14 22:45:00|11185.4|11179.4|11187.2|11181.2|11187.2|11181.2|11185.1|11179.1|0
1660517400000|2022-08-14 22:50:00|11186.9|11180.9|11186.9|11180.9|11186.9|11180.9|11185.8|11179.8|0
1660517700000|2022-08-14 22:55:00|11186.7|11180.7|11187|11181|11187|11181|11185.1|11179.1|0
1660518000000|2022-08-14 23:00:00|11186.9|11180.9|11189.1|11183.1|11189.8|11183.8|11186.6|11180.6|0
1660518300000|2022-08-14 23:05:00|11188.9|11182.9|11188.9|11182.9|11189.1|11183.1|11188|11182|0
1660518600000|2022-08-14 23:10:00|11189.1|11183.1|11189.1|11183.1|11189.8|11183.8|11188|11182|0
1660518900000|2022-08-14 23:15:00|11189.4|11183.4|11187.7|11181.7|11190.5|11184.5|11187.7|11181.7|0
1660519200000|2022-08-14 23:20:00|11187.8|11181.8|11187.8|11181.8|11188.4|11182.4|11187.3|11181.3|0
1660519500000|2022-08-14 23:25:00|11187.7|11181.7|11186.6|11180.6|11188.6|11182.6|11186.4|11180.4|0
1660519800000|2022-08-14 23:30:00|11187|11181|11187.7|11181.7|11187.7|11181.7|11185.9|11179.9|0
1660520100000|2022-08-14 23:35:00|11187.3|11181.3|11186.8|11180.8|11187.7|11181.7|11186.6|11180.6|0
1660520400000|2022-08-14 23:40:00|11186.6|11180.6|11186.1|11180.1|11187.7|11181.7|11185.9|11179.9|0
1660520700000|2022-08-14 23:45:00|11186.2|11180.2|11184.8|11178.8|11186.2|11180.2|11184.8|11178.8|0
1660521000000|2022-08-14 23:50:00|11184.5|11178.5|11184.1|11178.1|11185.2|11179.2|11183.4|11177.4|0
1660521300000|2022-08-14 23:55:00|11183.9|11177.9|11180.6|11174.6|11184.5|11178.5|11180.2|11174.2|0
1660521600000|2022-08-15 00:00:00|11180.9|11174.9|11183.1|11177.1|11183.6|11177.6|11180.9|11174.9|0
1660521900000|2022-08-15 00:05:00|11183.2|11177.2|11183.1|11177.1|11184.1|11178.1|11182.7|11176.7|0
1660522200000|2022-08-15 00:10:00|11182.9|11176.9|11186.5|11180.5|11187.2|11181.2|11182.7|11176.7|0
1660522500000|2022-08-15 00:15:00|11186.4|11180.4|11190|11184|11190.9|11184.9|11182.3|11176.3|0
1660522800000|2022-08-15 00:20:00|11189.2|11183.2|11185.7|11179.7|11189.2|11183.2|11185.7|11179.7|0
1660523100000|2022-08-15 00:25:00|11184.8|11178.8|11184|11178|11185.7|11179.7|11183.9|11177.9|0
1660523400000|2022-08-15 00:30:00|11183.9|11177.9|11183.9|11177.9|11184|11178|11182.2|11176.2|0
1660523700000|2022-08-15 00:35:00|11184|11178|11182.2|11176.2|11184|11178|11182.2|11176.2|0
1660524000000|2022-08-15 00:40:00|11180.5|11174.5|11182.2|11176.2|11182.2|11176.2|11180.5|11174.5|0
1660524300000|2022-08-15 00:45:00|11180.5|11174.5|11182.3|11176.3|11182.3|11176.3|11180.5|11174.5|0
1660524600000|2022-08-15 00:50:00|11180.6|11174.6|11180.6|11174.6|11182.3|11176.3|11180.6|11174.6|0
1660524900000|2022-08-15 00:55:00|11182.3|11176.3|11180.5|11174.5|11182.3|11176.3|11180.5|11174.5|0
1660525200000|2022-08-15 01:00:00|11178.8|11172.8|11177.1|11171.1|11180.6|11174.6|11177.1|11171.1|0
1660525500000|2022-08-15 01:05:00|11177|11171|11177|11171|11178.8|11172.8|11177|11171|0
1660525800000|2022-08-15 01:10:00|11175.2|11169.2|11176.9|11170.9|11176.9|11170.9|11175.1|11169.1|0
1660526100000|2022-08-15 01:15:00|11175.2|11169.2|11176.9|11170.9|11176.9|11170.9|11175.1|11169.1|0
1660526400000|2022-08-15 01:20:00|11176|11170|11182.1|11176.1|11182.1|11176.1|11175.2|11169.2|0
1660526700000|2022-08-15 01:25:00|11183.8|11177.8|11183.8|11177.8|11183.9|11177.9|11183.8|11177.8|0
1660527000000|2022-08-15 01:30:00|11185.5|11179.5|11185.6|11179.6|11187.3|11181.3|11183.8|11177.8|0
1660527300000|2022-08-15 01:35:00|11187.3|11181.3|11187.3|11181.3|11189.1|11183.1|11187.3|11181.3|0
1660527600000|2022-08-15 01:40:00|11187.4|11181.4|11187.4|11181.4|11189.1|11183.1|11187.3|11181.3|0
1660527900000|2022-08-15 01:45:00|11187.5|11181.5|11189.2|11183.2|11190.9|11184.9|11187.4|11181.4|0
1660528200000|2022-08-15 01:50:00|11187.5|11181.5|11187.4|11181.4|11187.5|11181.5|11187.4|11181.4|0
1660528500000|2022-08-15 01:55:00|11187.5|11181.5|11187.5|11181.5|11187.5|11181.5|11185.7|11179.7|0
1660528800000|2022-08-15 02:00:00|11187.4|11181.4|11185.7|11179.7|11187.5|11181.5|11185.7|11179.7|0
1660529100000|2022-08-15 02:05:00|11183.9|11177.9|11183.9|11177.9|11184|11178|11182.2|11176.2|0
1660529400000|2022-08-15 02:10:00|11182.2|11176.2|11177|11171|11182.2|11176.2|11177|11171|0
1660529700000|2022-08-15 02:15:00|11176.9|11170.9|11175.2|11169.2|11178.7|11172.7|11175.2|11169.2|0
1660530000000|2022-08-15 02:20:00|11175.1|11169.1|11176.9|11170.9|11176.9|11170.9|11175.1|11169.1|0
1660530300000|2022-08-15 02:25:00|11177|11171|11176.9|11170.9|11178.7|11172.7|11176.9|11170.9|0
1660530600000|2022-08-15 02:30:00|11177|11171|11176.9|11170.9|11177|11171|11175.2|11169.2|0
1660530900000|2022-08-15 02:35:00|11178.7|11172.7|11176.9|11170.9|11178.7|11172.7|11176.9|11170.9|0
1660531500000|2022-08-15 02:45:00|11175.2|11169.2|11176.9|11170.9|11176.9|11170.9|11175.2|11169.2|0
1660531800000|2022-08-15 02:50:00|11175.2|11169.2|11176.9|11170.9|11176.9|11170.9|11175.1|11169.1|0
1660532400000|2022-08-15 03:00:00|11175.2|11169.2|11176.9|11170.9|11176.9|11170.9|11175.2|11169.2|0
1660532700000|2022-08-15 03:05:00|11175.2|11169.2|11178.6|11172.6|11178.7|11172.7|11175.2|11169.2|0
1660533000000|2022-08-15 03:10:00|11178.7|11172.7|11182.1|11176.1|11182.2|11176.2|11178.7|11172.7|0
1660533300000|2022-08-15 03:15:00|11182.2|11176.2|11182.1|11176.1|11182.2|11176.2|11180.4|11174.4|0
1660533600000|2022-08-15 03:20:00|11180.4|11174.4|11178.7|11172.7|11180.4|11174.4|11178.7|11172.7|0
1660533900000|2022-08-15 03:25:00|11180.4|11174.4|11180.4|11174.4|11180.4|11174.4|11180.4|11174.4|0
1660534500000|2022-08-15 03:35:00|11178.7|11172.7|11178.7|11172.7|11180.4|11174.4|11178.7|11172.7|0
1660534800000|2022-08-15 03:40:00|11180.4|11174.4|11180.4|11174.4|11180.4|11174.4|11180.4|11174.4|0
1660535400000|2022-08-15 03:50:00|11182.1|11176.1|11180.4|11174.4|11182.2|11176.2|11180.4|11174.4|0
1660535700000|2022-08-15 03:55:00|11182.1|11176.1|11180.4|11174.4|11182.1|11176.1|11180.4|11174.4|0
1660536000000|2022-08-15 04:00:00|11182.1|11176.1|11182.2|11176.2|11183.9|11177.9|11182.1|11176.1|0
1660536300000|2022-08-15 04:05:00|11182.1|11176.1|11182.1|11176.1|11182.1|11176.1|11180.4|11174.4|0
1660536600000|2022-08-15 04:10:00|11182.2|11176.2|11182.1|11176.1|11182.2|11176.2|11182.1|11176.1|0
1660536900000|2022-08-15 04:15:00|11182.2|11176.2|11182.2|11176.2|11183.9|11177.9|11182.1|11176.1|0
1660537800000|2022-08-15 04:30:00|11182.1|11176.1|11182.2|11176.2|11182.2|11176.2|11180.4|11174.4|0
1660538100000|2022-08-15 04:35:00|11180.4|11174.4|11182.2|11176.2|11182.2|11176.2|11180.4|11174.4|0
1660538400000|2022-08-15 04:40:00|11180.5|11174.5|11180.5|11174.5|11182.2|11176.2|11180.5|11174.5|0
1660538700000|2022-08-15 04:45:00|11182.2|11176.2|11178.7|11172.7|11182.2|11176.2|11178.7|11172.7|0
1660539300000|2022-08-15 04:55:00|11180.4|11174.4|11178.7|11172.7|11180.4|11174.4|11178.7|11172.7|0
1660539600000|2022-08-15 05:00:00|11178.8|11172.8|11180.5|11174.5|11180.5|11174.5|11178.7|11172.7|0
1660539900000|2022-08-15 05:05:00|11182.2|11176.2|11178.9|11172.9|11182.4|11176.4|11178.9|11172.9|0
1660540200000|2022-08-15 05:10:00|11180.6|11174.6|11178.9|11172.9|11180.6|11174.6|11178.8|11172.8|0
1660540500000|2022-08-15 05:15:00|11178.8|11172.8|11178.8|11172.8|11178.9|11172.9|11178.8|11172.8|0
1660540800000|2022-08-15 05:20:00|11178.9|11172.9|11180.6|11174.6|11180.6|11174.6|11178.8|11172.8|0
1660541100000|2022-08-15 05:25:00|11180.5|11174.5|11178.8|11172.8|11180.6|11174.6|11178.8|11172.8|0
1660541400000|2022-08-15 05:30:00|11177.1|11171.1|11175.3|11169.3|11177.1|11171.1|11175.3|11169.3|0
1660541700000|2022-08-15 05:35:00|11175.4|11169.4|11175.4|11169.4|11175.4|11169.4|11175.3|11169.3|0
1660542000000|2022-08-15 05:40:00|11177.1|11171.1|11177.1|11171.1|11177.1|11171.1|11177.1|11171.1|0
1660542300000|2022-08-15 05:45:00|11175.4|11169.4|11175.4|11169.4|11175.4|11169.4|11173.6|11167.6|0
1660542600000|2022-08-15 05:50:00|11177.1|11171.1|11175.4|11169.4|11177.1|11171.1|11173.7|11167.7|0
1660542900000|2022-08-15 05:55:00|11177.1|11171.1|11178|11172|11178.9|11172.9|11175.4|11169.4|0
1660543200000|2022-08-15 06:00:00|11161.7|11159.7|11169.7|11167.7|11174.7|11172.7|11161.7|11159.7|49
1660543500000|2022-08-15 06:05:00|11169.2|11167.2|11167.7|11165.7|11169.2|11167.2|11164.7|11162.7|11
1660543800000|2022-08-15 06:10:00|11167.2|11165.2|11175.7|11173.7|11180.2|11178.2|11167.2|11165.2|54
1660544100000|2022-08-15 06:15:00|11175.2|11173.2|11178.2|11176.2|11182.7|11180.7|11175.2|11173.2|46
1660544400000|2022-08-15 06:20:00|11177.7|11175.7|11172.7|11170.7|11179.2|11177.2|11172.7|11170.7|29
1660544700000|2022-08-15 06:25:00|11173.2|11171.2|11177.7|11175.7|11178.7|11176.7|11172.7|11170.7|63
1660545000000|2022-08-15 06:30:00|11176.7|11174.7|11178.7|11176.7|11180.7|11178.7|11173.7|11171.7|36
1660545300000|2022-08-15 06:35:00|11178.2|11176.2|11174.2|11172.2|11180.2|11178.2|11174.2|11172.2|13
1660545600000|2022-08-15 06:40:00|11175.2|11173.2|11174.2|11172.2|11176.2|11174.2|11172.7|11170.7|28
1660545900000|2022-08-15 06:45:00|11175.7|11173.7|11169.2|11167.2|11176.7|11174.7|11169.2|11167.2|23
1660546200000|2022-08-15 06:50:00|11168.7|11166.7|11168.2|11166.2|11169.2|11167.2|11167.2|11165.2|19
1660546500000|2022-08-15 06:55:00|11167.7|11165.7|11167.2|11165.2|11174.7|11172.7|11167.2|11165.2|45
1660546800000|2022-08-15 07:00:00|11174.7|11172.7|11180.2|11178.2|11181.2|11179.2|11151.2|11149.2|445
1660547100000|2022-08-15 07:05:00|11178.2|11176.2|11177.2|11175.2|11189.7|11187.7|11176.2|11174.2|333
1660547400000|2022-08-15 07:10:00|11176.2|11174.2|11165.2|11163.2|11179.2|11177.2|11162.7|11160.7|218
1660547700000|2022-08-15 07:15:00|11165.7|11163.7|11152.2|11150.2|11165.7|11163.7|11150.2|11148.2|205
1660548000000|2022-08-15 07:20:00|11150.2|11148.2|11154.7|11152.7|11158.2|11156.2|11145.7|11143.7|232
1660548300000|2022-08-15 07:25:00|11154.2|11152.2|11160.2|11158.2|11160.7|11158.7|11150.2|11148.2|129
1660548600000|2022-08-15 07:30:00|11159.2|11157.2|11163.2|11161.2|11165.7|11163.7|11156.2|11154.2|132
1660548900000|2022-08-15 07:35:00|11163.7|11161.7|11149.2|11147.2|11163.7|11161.7|11149.2|11147.2|162
1660549200000|2022-08-15 07:40:00|11148.1|11146.1|11148.6|11146.6|11155.1|11153.1|11146.1|11144.1|162
1660549500000|2022-08-15 07:45:00|11148.1|11146.1|11147.6|11145.6|11150.6|11148.6|11143.1|11141.1|122
1660549800000|2022-08-15 07:50:00|11147.1|11145.1|11145.6|11143.6|11150.6|11148.6|11139.6|11137.6|88
1660550100000|2022-08-15 07:55:00|11145.1|11143.1|11150.1|11148.1|11150.1|11148.1|11143.1|11141.1|84
1660550400000|2022-08-15 08:00:00|11151.1|11149.1|11150.1|11148.1|11153.6|11151.6|11148.6|11146.6|84
1660550700000|2022-08-15 08:05:00|11149.6|11147.6|11155.1|11153.1|11157.6|11155.6|11149.6|11147.6|100
1660551000000|2022-08-15 08:10:00|11154.6|11152.6|11157.1|11155.1|11158.6|11156.6|11153.6|11151.6|57
1660551300000|2022-08-15 08:15:00|11157.6|11155.6|11161.1|11159.1|11163.6|11161.6|11154.6|11152.6|78
1660551600000|2022-08-15 08:20:00|11161.6|11159.6|11168.1|11166.1|11172.1|11170.1|11161.1|11159.1|72
1660551900000|2022-08-15 08:25:00|11167.6|11165.6|11177.1|11175.1|11178.6|11176.6|11167.6|11165.6|139
1660552200000|2022-08-15 08:30:00|11177.6|11175.6|11178.1|11176.1|11182.6|11180.6|11176.1|11174.1|127
1660552500000|2022-08-15 08:35:00|11178.6|11176.6|11179.6|11177.6|11180.6|11178.6|11172.6|11170.6|94
1660552800000|2022-08-15 08:40:00|11180.1|11178.1|11176.1|11174.1|11182.6|11180.6|11175.6|11173.6|116
1660553100000|2022-08-15 08:45:00|11175.6|11173.6|11166.1|11164.1|11177.6|11175.6|11165.6|11163.6|143
1660553400000|2022-08-15 08:50:00|11166.6|11164.6|11162.6|11160.6|11168.6|11166.6|11159.6|11157.6|109
1660553700000|2022-08-15 08:55:00|11163.1|11161.1|11153.6|11151.6|11163.6|11161.6|11153.1|11151.1|75
1660554000000|2022-08-15 09:00:00|11154.1|11152.1|11154.1|11152.1|11156.6|11154.6|11149.1|11147.1|89
1660554300000|2022-08-15 09:05:00|11153.6|11151.6|11159.1|11157.1|11159.1|11157.1|11152.6|11150.6|221
1660554600000|2022-08-15 09:10:00|11158.6|11156.6|11159.6|11157.6|11163.1|11161.1|11155.6|11153.6|97
1660554900000|2022-08-15 09:15:00|11160.1|11158.1|11157.1|11155.1|11162.1|11160.1|11154.6|11152.6|210
1660555200000|2022-08-15 09:20:00|11157.6|11155.6|11154.6|11152.6|11157.6|11155.6|11152.6|11150.6|79
1660555500000|2022-08-15 09:25:00|11155.1|11153.1|11160.6|11158.6|11161.6|11159.6|11154.6|11152.6|77
1660555800000|2022-08-15 09:30:00|11160.1|11158.1|11157.6|11155.6|11161.1|11159.1|11156.6|11154.6|39
1660556100000|2022-08-15 09:35:00|11157.1|11155.1|11157.1|11155.1|11159.1|11157.1|11154.1|11152.1|27
1660556400000|2022-08-15 09:40:00|11157.6|11155.6|11160.6|11158.6|11163.6|11161.6|11156.6|11154.6|73
1660556700000|2022-08-15 09:45:00|11160.1|11158.1|11156.6|11154.6|11162.6|11160.6|11155.6|11153.6|137
1660557000000|2022-08-15 09:50:00|11156.1|11154.1|11157.6|11155.6|11159.6|11157.6|11156.1|11154.1|55
1660557300000|2022-08-15 09:55:00|11156.6|11154.6|11152.6|11150.6|11157.6|11155.6|11151.6|11149.6|81
1660557600000|2022-08-15 10:00:00|11152.1|11150.1|11151.6|11149.6|11153.6|11151.6|11148.1|11146.1|69
1660557900000|2022-08-15 10:05:00|11151.1|11149.1|11148.6|11146.6|11151.6|11149.6|11147.6|11145.6|116
1660558200000|2022-08-15 10:10:00|11148.1|11146.1|11150.1|11148.1|11150.6|11148.6|11147.1|11145.1|135
1660558500000|2022-08-15 10:15:00|11150.6|11148.6|11153.6|11151.6|11154.1|11152.1|11149.6|11147.6|62
1660558800000|2022-08-15 10:20:00|11154.1|11152.1|11152.1|11150.1|11155.1|11153.1|11150.6|11148.6|78
1660559100000|2022-08-15 10:25:00|11152.6|11150.6|11150.1|11148.1|11156.6|11154.6|11149.6|11147.6|77
1660559400000|2022-08-15 10:30:00|11150.6|11148.6|11156.6|11154.6|11157.6|11155.6|11149.6|11147.6|100
1660559700000|2022-08-15 10:35:00|11156.1|11154.1|11154.6|11152.6|11157.6|11155.6|11153.6|11151.6|96
1660560000000|2022-08-15 10:40:00|11153.6|11151.6|11155.6|11153.6|11155.6|11153.6|11153.1|11151.1|64
1660560300000|2022-08-15 10:45:00|11155.1|11153.1|11159.1|11157.1|11159.1|11157.1|11152.6|11150.6|88
1660560600000|2022-08-15 10:50:00|11158.6|11156.6|11161.1|11159.1|11161.6|11159.6|11156.6|11154.6|60
1660560900000|2022-08-15 10:55:00|11161.6|11159.6|11158.6|11156.6|11163.1|11161.1|11158.6|11156.6|69
1660561200000|2022-08-15 11:00:00|11160.1|11158.1|11162.6|11160.6|11163.6|11161.6|11158.6|11156.6|73
1660561500000|2022-08-15 11:05:00|11163.1|11161.1|11163.6|11161.6|11165.6|11163.6|11160.6|11158.6|79
1660561800000|2022-08-15 11:10:00|11164.1|11162.1|11158.1|11156.1|11164.6|11162.6|11157.6|11155.6|48
1660562100000|2022-08-15 11:15:00|11158.6|11156.6|11157.1|11155.1|11159.1|11157.1|11156.1|11154.1|18
1660562400000|2022-08-15 11:20:00|11156.6|11154.6|11152.6|11150.6|11157.6|11155.6|11152.6|11150.6|46
1660562700000|2022-08-15 11:25:00|11153.1|11151.1|11154.1|11152.1|11154.1|11152.1|11150.6|11148.6|43
1660563000000|2022-08-15 11:30:00|11154.6|11152.6|11154.6|11152.6|11156.6|11154.6|11154.1|11152.1|48
1660563300000|2022-08-15 11:35:00|11155.1|11153.1|11154.6|11152.6|11157.6|11155.6|11152.6|11150.6|45
1660563600000|2022-08-15 11:40:00|11155|11153|11155|11153|11159.5|11157.5|11154|11152|92
1660563900000|2022-08-15 11:45:00|11155.5|11153.5|11152.5|11150.5|11157|11155|11152|11150|87
1660564200000|2022-08-15 11:50:00|11152|11150|11145|11143|11153|11151|11144|11142|91
1660564500000|2022-08-15 11:55:00|11144|11142|11148.5|11146.5|11150|11148|11143.5|11141.5|99
1660564800000|2022-08-15 12:00:00|11148|11146|11144.5|11142.5|11149|11147|11142.5|11140.5|216
1660565100000|2022-08-15 12:05:00|11145|11143|11142|11140|11146.5|11144.5|11139|11137|162
1660565400000|2022-08-15 12:10:00|11142.5|11140.5|11137|11135|11144|11142|11135|11133|217
1660565700000|2022-08-15 12:15:00|11137.5|11135.5|11139.5|11137.5|11140|11138|11135|11133|135
1660566000000|2022-08-15 12:20:00|11140|11138|11134.5|11132.5|11142.5|11140.5|11134.5|11132.5|101
1660566300000|2022-08-15 12:25:00|11135|11133|11141|11139|11144|11142|11135|11133|124
1660566600000|2022-08-15 12:30:00|11141.5|11139.5|11134|11132|11141.5|11139.5|11134|11132|208
1660566900000|2022-08-15 12:35:00|11134.5|11132.5|11121.5|11119.5|11134.5|11132.5|11120.5|11118.5|112
1660567200000|2022-08-15 12:40:00|11121|11119|11109.5|11107.5|11123|11121|11106.5|11104.5|133
1660567500000|2022-08-15 12:45:00|11109|11107|11123.5|11121.5|11126|11124|11109|11107|151
1660567800000|2022-08-15 12:50:00|11124|11122|11129|11127|11130|11128|11120|11118|91
1660568100000|2022-08-15 12:55:00|11129.5|11127.5|11127|11125|11130|11128|11125|11123|88
1660568400000|2022-08-15 13:00:00|11126|11124|11140|11138|11141|11139|11125.5|11123.5|144
1660568700000|2022-08-15 13:05:00|11140.5|11138.5|11143.5|11141.5|11147|11145|11138|11136|167
1660569000000|2022-08-15 13:10:00|11144|11142|11140|11138|11144|11142|11136.5|11134.5|156
1660569300000|2022-08-15 13:15:00|11140.5|11138.5|11143|11141|11147|11145|11139.5|11137.5|133
1660569600000|2022-08-15 13:20:00|11143.5|11141.5|11144.5|11142.5|11147.5|11145.5|11143|11141|82
1660569900000|2022-08-15 13:25:00|11145|11143|11148|11146|11149|11147|11143|11141|105
1660570200000|2022-08-15 13:30:00|11147.5|11145.5|11149.5|11147.5|11159|11157|11147|11145|273
1660570500000|2022-08-15 13:35:00|11150|11148|11158.5|11156.5|11161|11159|11149.5|11147.5|217
1660570800000|2022-08-15 13:40:00|11159|11157|11160.5|11158.5|11164.5|11162.5|11155|11153|344
1660571100000|2022-08-15 13:45:00|11161|11159|11170|11168|11172.5|11170.5|11160|11158|234
1660571400000|2022-08-15 13:50:00|11170.5|11168.5|11180.5|11178.5|11183|11181|11170.5|11168.5|331
1660571700000|2022-08-15 13:55:00|11181|11179|11186.5|11184.5|11186.5|11184.5|11178|11176|238
1660572000000|2022-08-15 14:00:00|11186|11184|11172|11170|11186|11184|11168.5|11166.5|288
1660572300000|2022-08-15 14:05:00|11171.5|11169.5|11173|11171|11175|11173|11169.5|11167.5|203
1660572600000|2022-08-15 14:10:00|11171.8|11169.8|11171.3|11169.3|11175.8|11173.8|11168.8|11166.8|248
1660572900000|2022-08-15 14:15:00|11170.8|11168.8|11157.3|11155.3|11171.8|11169.8|11156.8|11154.8|199
1660573200000|2022-08-15 14:20:00|11156.8|11154.8|11163.8|11161.8|11163.8|11161.8|11155.3|11153.3|210
1660573500000|2022-08-15 14:25:00|11163.3|11161.3|11164.3|11162.3|11166.8|11164.8|11159.3|11157.3|220
1660573800000|2022-08-15 14:30:00|11163.8|11161.8|11178.8|11176.8|11178.8|11176.8|11163.8|11161.8|251
1660574100000|2022-08-15 14:35:00|11178.3|11176.3|11171.8|11169.8|11179.3|11177.3|11171.8|11169.8|188
1660574400000|2022-08-15 14:40:00|11172.3|11170.3|11173.8|11171.8|11179.8|11177.8|11170.8|11168.8|190
1660574700000|2022-08-15 14:45:00|11173.3|11171.3|11164.3|11162.3|11173.8|11171.8|11163.8|11161.8|178
1660575000000|2022-08-15 14:50:00|11164.8|11162.8|11166.8|11164.8|11167.3|11165.3|11161.3|11159.3|148
1660575300000|2022-08-15 14:55:00|11166.3|11164.3|11164.8|11162.8|11167.8|11165.8|11162.3|11160.3|197
1660575600000|2022-08-15 15:00:00|11165.8|11163.8|11170.3|11168.3|11171.3|11169.3|11162.3|11160.3|322
1660575900000|2022-08-15 15:05:00|11170.8|11168.8|11167.8|11165.8|11171.8|11169.8|11166.8|11164.8|251
1660576200000|2022-08-15 15:10:00|11168.3|11166.3|11166.3|11164.3|11168.8|11166.8|11164.8|11162.8|144
1660576500000|2022-08-15 15:15:00|11165.8|11163.8|11160.8|11158.8|11165.8|11163.8|11159.8|11157.8|327
1660576800000|2022-08-15 15:20:00|11162.8|11160.8|11164.3|11162.3|11170.8|11168.8|11160.8|11158.8|309
1660577100000|2022-08-15 15:25:00|11164.8|11162.8|11176.8|11174.8|11176.8|11174.8|11159.3|11157.3|1060
1660577400000|2022-08-15 15:30:00|11177.3|11175.3|11174.8|11172.8|11177.8|11175.8|11171.3|11169.3|475
1660577700000|2022-08-15 15:35:00|11175.3|11173.3|11177.8|11175.8|11178.8|11176.8|11173.8|11171.8|475
1660578000000|2022-08-15 15:40:00|11177.3|11175.3|11182.3|11180.3|11183.8|11181.8|11174.3|11172.3|55
1660578300000|2022-08-15 15:45:00|11182.8|11180.8|11190.8|11188.8|11190.8|11188.8|11180.3|11178.3|84
1660578600000|2022-08-15 15:50:00|11190.3|11188.3|11187.3|11185.3|11192.3|11190.3|11185.8|11183.8|1392
1660578900000|2022-08-15 15:55:00|11186.8|11184.8|11190.3|11188.3|11192.8|11190.8|11186.8|11184.8|49
1660579200000|2022-08-15 16:00:00|11189.8|11187.8|11194.8|11192.8|11195.3|11193.3|11188.3|11186.3|35
1660579500000|2022-08-15 16:05:00|11195.3|11193.3|11195.8|11193.8|11196.3|11194.3|11192.3|11190.3|18
1660579800000|2022-08-15 16:10:00|11195.3|11193.3|11198.8|11196.8|11201.3|11199.3|11195.3|11193.3|32
1660580100000|2022-08-15 16:15:00|11199.3|11197.3|11198.3|11196.3|11201.3|11199.3|11197.3|11195.3|14
1660580400000|2022-08-15 16:20:00|11197.8|11195.8|11198.3|11196.3|11199.8|11197.8|11197.3|11195.3|6
1660580700000|2022-08-15 16:25:00|11198.8|11196.8|11199.3|11197.3|11200.3|11198.3|11197.8|11195.8|9
1660581000000|2022-08-15 16:30:00|11199.8|11197.8|11202.3|11200.3|11202.8|11200.8|11198.8|11196.8|14
1660581300000|2022-08-15 16:35:00|11201.8|11199.8|11196.8|11194.8|11202.3|11200.3|11196.8|11194.8|47
1660581600000|2022-08-15 16:40:00|11195.3|11193.3|11197.3|11195.3|11198.8|11196.8|11194.3|11192.3|43
1660581900000|2022-08-15 16:45:00|11197.8|11195.8|11196.3|11194.3|11197.8|11195.8|11194.3|11192.3|22
1660582200000|2022-08-15 16:50:00|11196.8|11194.8|11199.8|11197.8|11202.3|11200.3|11195.8|11193.8|39
1660582500000|2022-08-15 16:55:00|11199.3|11197.3|11199.3|11197.3|11203.8|11201.8|11199.3|11197.3|23
1660582800000|2022-08-15 17:00:00|11198.8|11196.8|11199.3|11197.3|11200.3|11198.3|11197.3|11195.3|26
1660583100000|2022-08-15 17:05:00|11199.8|11197.8|11206.8|11204.8|11206.8|11204.8|11199.3|11197.3|26
1660583400000|2022-08-15 17:10:00|11206.3|11204.3|11199.8|11197.8|11206.8|11204.8|11199.3|11197.3|32
1660583700000|2022-08-15 17:15:00|11200.3|11198.3|11197.8|11195.8|11201.3|11199.3|11197.8|11195.8|19
1660584000000|2022-08-15 17:20:00|11196.3|11194.3|11197.3|11195.3|11197.8|11195.8|11194.8|11192.8|18
1660584300000|2022-08-15 17:25:00|11197.8|11195.8|11197.8|11195.8|11200.3|11198.3|11196.3|11194.3|19
1660584600000|2022-08-15 17:30:00|11196.3|11194.3|11192.8|11190.8|11197.3|11195.3|11192.3|11190.3|26
1660584900000|2022-08-15 17:35:00|11193.3|11191.3|11190.8|11188.8|11194.3|11192.3|11190.8|11188.8|25
1660585200000|2022-08-15 17:40:00|11191.3|11189.3|11189.8|11187.8|11192.8|11190.8|11189.3|11187.3|37
1660585500000|2022-08-15 17:45:00|11190.3|11188.3|11191.8|11189.8|11192.8|11190.8|11189.8|11187.8|16
1660585800000|2022-08-15 17:50:00|11191.3|11189.3|11189.3|11187.3|11191.8|11189.8|11188.8|11186.8|26
1660586100000|2022-08-15 17:55:00|11189.8|11187.8|11192.8|11190.8|11192.8|11190.8|11189.8|11187.8|15
1660586400000|2022-08-15 18:00:00|11191.8|11189.8|11190.3|11188.3|11192.3|11190.3|11189.3|11187.3|23
1660586700000|2022-08-15 18:05:00|11190.8|11188.8|11188.8|11186.8|11191.8|11189.8|11186.8|11184.8|52
1660587000000|2022-08-15 18:10:00|11189.3|11187.3|11190.8|11188.8|11191.3|11189.3|11187.8|11185.8|53
1660587300000|2022-08-15 18:15:00|11190.3|11188.3|11194.8|11192.8|11194.8|11192.8|11190.3|11188.3|24
1660587600000|2022-08-15 18:20:00|11195.3|11193.3|11194.3|11192.3|11196.8|11194.8|11193.8|11191.8|32
1660587900000|2022-08-15 18:25:00|11193.8|11191.8|11197.3|11195.3|11197.8|11195.8|11191.8|11189.8|33
1660588200000|2022-08-15 18:30:00|11197.8|11195.8|11195.8|11193.8|11198.3|11196.3|11194.3|11192.3|21
1660588500000|2022-08-15 18:35:00|11194.8|11192.8|11195.8|11193.8|11195.8|11193.8|11193.8|11191.8|20
1660588800000|2022-08-15 18:40:00|11195.3|11193.3|11193.3|11191.3|11195.8|11193.8|11192.8|11190.8|35
1660589100000|2022-08-15 18:45:00|11192.8|11190.8|11196.8|11194.8|11196.8|11194.8|11192.8|11190.8|1
1660589400000|2022-08-15 18:50:00|11197.3|11195.3|11206.8|11204.8|11206.8|11204.8|11197.3|11195.3|32
1660589700000|2022-08-15 18:55:00|11207.8|11205.8|11209.3|11207.3|11210.3|11208.3|11206.3|11204.3|31
1660590000000|2022-08-15 19:00:00|11208.8|11206.8|11207.8|11205.8|11211.3|11209.3|11206.8|11204.8|16
1660590300000|2022-08-15 19:05:00|11208.3|11206.3|11209.3|11207.3|11211.3|11209.3|11207.8|11205.8|18
1660590600000|2022-08-15 19:10:00|11209.8|11207.8|11211.3|11209.3|11212.3|11210.3|11208.8|11206.8|8
1660590900000|2022-08-15 19:15:00|11211.8|11209.8|11213.8|11211.8|11215.8|11213.8|11211.8|11209.8|16
1660591200000|2022-08-15 19:20:00|11213.3|11211.3|11214.3|11212.3|11214.8|11212.8|11211.3|11209.3|12
1660591500000|2022-08-15 19:25:00|11213.8|11211.8|11214.3|11212.3|11214.3|11212.3|11210.8|11208.8|18
1660591800000|2022-08-15 19:30:00|11213.8|11211.8|11213.3|11211.3|11214.3|11212.3|11210.8|11208.8|15
1660592100000|2022-08-15 19:35:00|11213.8|11211.8|11216.3|11214.3|11216.8|11214.8|11213.3|11211.3|15
1660592400000|2022-08-15 19:40:00|11215.8|11213.8|11219.8|11217.8|11221.3|11219.3|11213.3|11211.3|37
1660592700000|2022-08-15 19:45:00|11218.8|11216.8|11220.8|11218.8|11222.3|11220.3|11216.8|11214.8|41
1660593000000|2022-08-15 19:50:00|11220.3|11218.3|11215.8|11213.8|11221.8|11219.8|11213.3|11211.3|51
1660593300000|2022-08-15 19:55:00|11214.3|11212.3|11219.9|11213.9|11221.3|11219.3|11214.3|11212.3|33
1660593600000|2022-08-15 20:00:00|11219.8|11213.8|11219.4|11213.4|11221.6|11215.6|11218.7|11212.7|0
1660593900000|2022-08-15 20:05:00|11219.1|11213.1|11218.4|11212.4|11220.1|11214.1|11218|11212|0
1660594200000|2022-08-15 20:10:00|11218|11212|11215.8|11209.8|11218.6|11212.6|11213.6|11207.6|0
1660594500000|2022-08-15 20:15:00|11215.9|11209.9|11217|11211|11217.7|11211.7|11215.4|11209.4|0
1660594800000|2022-08-15 20:20:00|11217.3|11211.3|11215.9|11209.9|11217.7|11211.7|11215.5|11209.5|0
1660595100000|2022-08-15 20:25:00|11215.5|11209.5|11217|11211|11217.3|11211.3|11214.1|11208.1|0
1660595400000|2022-08-15 20:30:00|11217.3|11211.3|11218.1|11212.1|11218.4|11212.4|11217|11211|0
1660595700000|2022-08-15 20:35:00|11218.4|11212.4|11218.4|11212.4|11218.6|11212.6|11217.7|11211.7|0
1660596000000|2022-08-15 20:40:00|11218.1|11212.1|11218.4|11212.4|11218.8|11212.8|11217.3|11211.3|0
1660596300000|2022-08-15 20:45:00|11218.8|11212.8|11217|11211|11218.8|11212.8|11217|11211|0
1660596600000|2022-08-15 20:50:00|11217.3|11211.3|11214.9|11208.9|11217.3|11211.3|11214.9|11208.9|0
1660596900000|2022-08-15 20:55:00|11215.2|11209.2|11215.7|11209.7|11217|11211|11214.9|11208.9|0
1660597200000|2022-08-15 21:00:00|11215.8|11209.8|11216.3|11210.3|11216.5|11210.5|11215.7|11209.7|0
1660597500000|2022-08-15 21:05:00|11216.6|11210.6|11216.2|11210.2|11216.6|11210.6|11215.8|11209.8|0
1660597800000|2022-08-15 21:10:00|11215.8|11209.8|11215.8|11209.8|11216.2|11210.2|11215.7|11209.7|0
1660598400000|2022-08-15 21:20:00|11215.9|11209.9|11216|11210|11216|11210|11215.8|11209.8|0
1660598700000|2022-08-15 21:25:00|11215.6|11209.6|11215.6|11209.6|11215.6|11209.6|11215.6|11209.6|0
1660599000000|2022-08-15 21:30:00|11215|11209|11214.9|11208.9|11215|11209|11214.9|11208.9|0
1660599600000|2022-08-15 21:40:00|11215.1|11209.1|11215.4|11209.4|11215.4|11209.4|11215.1|11209.1|0
1660599900000|2022-08-15 21:45:00|11215.6|11209.6|11215.6|11209.6|11215.6|11209.6|11215.6|11209.6|0
1660600200000|2022-08-15 21:50:00|11215.4|11209.4|11215.2|11209.2|11215.4|11209.4|11215.2|11209.2|0
1660600500000|2022-08-15 21:55:00|11215|11209|11215.2|11209.2|11215.4|11209.4|11215|11209|0
1660600800000|2022-08-15 22:00:00|11214.5|11208.5|11213.6|11207.6|11215.6|11209.6|11211.9|11205.9|0
1660601100000|2022-08-15 22:05:00|11213.3|11207.3|11212.2|11206.2|11213.3|11207.3|11212.2|11206.2|0
1660601400000|2022-08-15 22:10:00|11212.6|11206.6|11213.6|11207.6|11213.6|11207.6|11212.2|11206.2|0
1660601700000|2022-08-15 22:15:00|11214|11208|11213.6|11207.6|11214.3|11208.3|11212.9|11206.9|0
1660602000000|2022-08-15 22:20:00|11213.3|11207.3|11213.3|11207.3|11213.6|11207.6|11212.9|11206.9|0
1660602300000|2022-08-15 22:25:00|11213.1|11207.1|11213.3|11207.3|11213.6|11207.6|11212.6|11206.6|0
1660602600000|2022-08-15 22:30:00|11213.5|11207.5|11214|11208|11214.3|11208.3|11213.5|11207.5|0
1660602900000|2022-08-15 22:35:00|11214.3|11208.3|11214|11208|11214.3|11208.3|11214|11208|0
1660603200000|2022-08-15 22:40:00|11214.3|11208.3|11213.1|11207.1|11214.3|11208.3|11213.1|11207.1|0
1660603500000|2022-08-15 22:45:00|11213.4|11207.4|11213.1|11207.1|11213.4|11207.4|11212.7|11206.7|0
1660603800000|2022-08-15 22:50:00|11213.4|11207.4|11212|11206|11213.4|11207.4|11211.6|11205.6|0
1660604100000|2022-08-15 22:55:00|11212.2|11206.2|11212.7|11206.7|11213.1|11207.1|11212.2|11206.2|0
1660604400000|2022-08-15 23:00:00|11213.1|11207.1|11212.3|11206.3|11213.4|11207.4|11211.6|11205.6|0
1660604700000|2022-08-15 23:05:00|11212.4|11206.4|11213.4|11207.4|11213.8|11207.8|11212|11206|0
1660605000000|2022-08-15 23:10:00|11213.1|11207.1|11213.1|11207.1|11213.6|11207.6|11212.7|11206.7|0
1660605300000|2022-08-15 23:15:00|11213.4|11207.4|11213.4|11207.4|11213.4|11207.4|11213|11207|0
1660605600000|2022-08-15 23:20:00|11213|11207|11213|11207|11213.4|11207.4|11212.7|11206.7|0
1660605900000|2022-08-15 23:25:00|11212.7|11206.7|11212.7|11206.7|11212.7|11206.7|11212.3|11206.3|0
1660606200000|2022-08-15 23:30:00|11212.3|11206.3|11213.4|11207.4|11213.4|11207.4|11212.3|11206.3|0
1660606500000|2022-08-15 23:35:00|11213|11207|11212.7|11206.7|11213.4|11207.4|11212.7|11206.7|0
1660606800000|2022-08-15 23:40:00|11213|11207|11213.6|11207.6|11213.8|11207.8|11212.7|11206.7|0
1660607100000|2022-08-15 23:45:00|11213.4|11207.4|11215.2|11209.2|11215.5|11209.5|11212.7|11206.7|0
1660607400000|2022-08-15 23:50:00|11215.5|11209.5|11217.1|11211.1|11217.7|11211.7|11215.2|11209.2|0
1660607700000|2022-08-15 23:55:00|11217|11211|11215.2|11209.2|11217.7|11211.7|11215.2|11209.2|0
1660608000000|2022-08-16 00:00:00|11214.8|11208.8|11210.7|11204.7|11214.8|11208.8|11208.4|11202.4|0
1660608300000|2022-08-16 00:05:00|11210.9|11204.9|11212.3|11206.3|11212.5|11206.5|11210.4|11204.4|0
1660608600000|2022-08-16 00:10:00|11212.2|11206.2|11206|11200|11212.9|11206.9|11205.6|11199.6|0
1660608900000|2022-08-16 00:15:00|11205.9|11199.9|11204.2|11198.2|11206.8|11200.8|11200.7|11194.7|0
1660609200000|2022-08-16 00:20:00|11205.1|11199.1|11204.2|11198.2|11205.9|11199.9|11204.2|11198.2|0
1660609500000|2022-08-16 00:25:00|11205.9|11199.9|11204.2|11198.2|11207.7|11201.7|11204.2|11198.2|0
1660609800000|2022-08-16 00:30:00|11205|11199|11207.6|11201.6|11207.7|11201.7|11204.2|11198.2|0
1660610100000|2022-08-16 00:35:00|11207.7|11201.7|11207.7|11201.7|11207.7|11201.7|11205.9|11199.9|0
1660610400000|2022-08-16 00:40:00|11209.4|11203.4|11211.1|11205.1|11211.2|11205.2|11207.7|11201.7|0
1660610700000|2022-08-16 00:45:00|11209.4|11203.4|11211.1|11205.1|11211.1|11205.1|11209.4|11203.4|0
1660611300000|2022-08-16 00:55:00|11212.8|11206.8|11212.8|11206.8|11214.5|11208.5|11211.1|11205.1|0
1660611600000|2022-08-16 01:00:00|11214.6|11208.6|11214.5|11208.5|11218|11212|11212.8|11206.8|0
1660611900000|2022-08-16 01:05:00|11214.6|11208.6|11212.8|11206.8|11216.3|11210.3|11212.8|11206.8|0
1660612200000|2022-08-16 01:10:00|11214.5|11208.5|11212.8|11206.8|11214.6|11208.6|11212.8|11206.8|0
1660612500000|2022-08-16 01:15:00|11213.7|11207.7|11209.3|11203.3|11214.6|11208.6|11209.3|11203.3|0
1660612800000|2022-08-16 01:20:00|11210.2|11204.2|11204|11198|11211|11205|11204|11198|0
1660613100000|2022-08-16 01:25:00|11205.7|11199.7|11205.8|11199.8|11207.5|11201.5|11205.7|11199.7|0
1660613400000|2022-08-16 01:30:00|11207.5|11201.5|11212.8|11206.8|11212.8|11206.8|11205.8|11199.8|0
1660613700000|2022-08-16 01:35:00|11211.9|11205.9|11211.1|11205.1|11212.8|11206.8|11209.3|11203.3|0
1660614000000|2022-08-16 01:40:00|11209.4|11203.4|11207.6|11201.6|11211.1|11205.1|11207.6|11201.6|0
1660614300000|2022-08-16 01:45:00|11209.4|11203.4|11211.1|11205.1|11212.9|11206.9|11207.6|11201.6|0
1660614600000|2022-08-16 01:50:00|11212.8|11206.8|11211.1|11205.1|11212.8|11206.8|11211.1|11205.1|0
1660614900000|2022-08-16 01:55:00|11212.8|11206.8|11212.9|11206.9|11212.9|11206.9|11211.1|11205.1|0
1660615200000|2022-08-16 02:00:00|11212.8|11206.8|11214.6|11208.6|11214.6|11208.6|11211.1|11205.1|0
1660615500000|2022-08-16 02:05:00|11214.7|11208.7|11216.4|11210.4|11218.2|11212.2|11214.6|11208.6|0
1660615800000|2022-08-16 02:10:00|11215.5|11209.5|11216.4|11210.4|11216.4|11210.4|11214.7|11208.7|0
1660616100000|2022-08-16 02:15:00|11214.7|11208.7|11216.4|11210.4|11216.4|11210.4|11214.7|11208.7|0
1660616400000|2022-08-16 02:20:00|11214.7|11208.7|11214.6|11208.6|11214.7|11208.7|11214.6|11208.6|0
1660616700000|2022-08-16 02:25:00|11214.7|11208.7|11216.4|11210.4|11216.4|11210.4|11214.6|11208.6|0
1660617000000|2022-08-16 02:30:00|11214.7|11208.7|11216.4|11210.4|11216.4|11210.4|11214.7|11208.7|0
1660617300000|2022-08-16 02:35:00|11218.1|11212.1|11212.9|11206.9|11218.1|11212.1|11212.9|11206.9|0
1660617600000|2022-08-16 02:40:00|11214.6|11208.6|11214.7|11208.7|11214.7|11208.7|11214.6|11208.6|0
1660617900000|2022-08-16 02:45:00|11214.6|11208.6|11218.2|11212.2|11218.2|11212.2|11214.6|11208.6|0
1660618200000|2022-08-16 02:50:00|11218.3|11212.3|11221.7|11215.7|11223.5|11217.5|11218.3|11212.3|0
1660618500000|2022-08-16 02:55:00|11221.6|11215.6|11221.7|11215.7|11221.7|11215.7|11219.9|11213.9|0
1660618800000|2022-08-16 03:00:00|11219.9|11213.9|11220|11214|11220|11214|11219.9|11213.9|0
1660619100000|2022-08-16 03:05:00|11219.9|11213.9|11221.7|11215.7|11221.7|11215.7|11219.9|11213.9|0
1660619400000|2022-08-16 03:10:00|11219.9|11213.9|11219.9|11213.9|11219.9|11213.9|11219.9|11213.9|0
1660619700000|2022-08-16 03:15:00|11219.8|11213.8|11219.8|11213.8|11219.9|11213.9|11218.1|11212.1|0
1660620000000|2022-08-16 03:20:00|11218.1|11212.1|11219.8|11213.8|11219.8|11213.8|11218.1|11212.1|0
1660620300000|2022-08-16 03:25:00|11219.9|11213.9|11219.8|11213.8|11219.9|11213.9|11218.1|11212.1|0
1660620600000|2022-08-16 03:30:00|11219.9|11213.9|11218.1|11212.1|11219.9|11213.9|11218.1|11212.1|0
1660621200000|2022-08-16 03:40:00|11216.3|11210.3|11214.6|11208.6|11218.1|11212.1|11214.6|11208.6|0
1660621500000|2022-08-16 03:45:00|11213.5|11207.5|11211.8|11205.8|11213.6|11207.6|11211.8|11205.8|0
1660621800000|2022-08-16 03:50:00|11211.9|11205.9|11211.9|11205.9|11213.6|11207.6|11211.9|11205.9|0
1660622100000|2022-08-16 03:55:00|11211.8|11205.8|11211.8|11205.8|11213.6|11207.6|11211.8|11205.8|0
1660622400000|2022-08-16 04:00:00|11211.9|11205.9|11211.9|11205.9|11213.6|11207.6|11211.8|11205.8|0
1660622700000|2022-08-16 04:05:00|11213.6|11207.6|11211.8|11205.8|11213.6|11207.6|11211.8|11205.8|0
1660623000000|2022-08-16 04:10:00|11211.9|11205.9|11211.8|11205.8|11211.9|11205.9|11211.8|11205.8|0
1660623300000|2022-08-16 04:15:00|11211.9|11205.9|11211.8|11205.8|11213.6|11207.6|11211.8|11205.8|0
1660623600000|2022-08-16 04:20:00|11210.1|11204.1|11211.8|11205.8|11211.8|11205.8|11210.1|11204.1|0
1660623900000|2022-08-16 04:25:00|11211.9|11205.9|11211.8|11205.8|11211.9|11205.9|11211.8|11205.8|0
1660624200000|2022-08-16 04:30:00|11211.3|11205.3|11213.1|11207.1|11213.1|11207.1|11211.3|11205.3|0
1660624500000|2022-08-16 04:35:00|11213|11207|11213.1|11207.1|11213.9|11207.9|11211.3|11205.3|0
1660625400000|2022-08-16 04:50:00|11214.8|11208.8|11214.8|11208.8|11214.8|11208.8|11213.1|11207.1|0
1660625700000|2022-08-16 04:55:00|11213.1|11207.1|11213.1|11207.1|11214.8|11208.8|11213.1|11207.1|0
1660626000000|2022-08-16 05:00:00|11211.4|11205.4|11211.4|11205.4|11211.4|11205.4|11211.3|11205.3|0
1660626300000|2022-08-16 05:05:00|11211.3|11205.3|11209.6|11203.6|11211.3|11205.3|11207.8|11201.8|0
1660626600000|2022-08-16 05:10:00|11208.7|11202.7|11207.8|11201.8|11209.6|11203.6|11207.8|11201.8|0
1660626900000|2022-08-16 05:15:00|11206.1|11200.1|11207.8|11201.8|11207.8|11201.8|11206.1|11200.1|0
1660627200000|2022-08-16 05:20:00|11206.1|11200.1|11206.1|11200.1|11206.1|11200.1|11206.1|11200.1|0
1660627500000|2022-08-16 05:25:00|11207.8|11201.8|11207.8|11201.8|11207.8|11201.8|11206.1|11200.1|0
1660627800000|2022-08-16 05:30:00|11206.1|11200.1|11209|11203|11209|11203|11205.5|11199.5|0
1660628100000|2022-08-16 05:35:00|11208.2|11202.2|11209|11203|11209.1|11203.1|11207.3|11201.3|0
1660628400000|2022-08-16 05:40:00|11209.1|11203.1|11209.1|11203.1|11210.8|11204.8|11209.1|11203.1|0
1660628700000|2022-08-16 05:45:00|11210.8|11204.8|11209.1|11203.1|11210.8|11204.8|11209.1|11203.1|0
1660629000000|2022-08-16 05:50:00|11210.8|11204.8|11210.8|11204.8|11210.8|11204.8|11209.1|11203.1|0
1660629300000|2022-08-16 05:55:00|11210.9|11204.9|11210.9|11204.9|11210.9|11204.9|11209.1|11203.1|0
1660629600000|2022-08-16 06:00:00|11209.8|11207.8|11200.8|11198.8|11209.8|11207.8|11189.8|11187.8|45
1660629900000|2022-08-16 06:05:00|11200.3|11198.3|11200.8|11198.8|11202.3|11200.3|11196.8|11194.8|34
1660630200000|2022-08-16 06:10:00|11200.3|11198.3|11200.3|11198.3|11201.8|11199.8|11194.3|11192.3|53
1660630500000|2022-08-16 06:15:00|11200.8|11198.8|11201.3|11199.3|11206.3|11204.3|11200.3|11198.3|32
1660630800000|2022-08-16 06:20:00|11201.8|11199.8|11203.8|11201.8|11206.8|11204.8|11198.3|11196.3|48
1660631100000|2022-08-16 06:25:00|11203.3|11201.3|11202.3|11200.3|11203.3|11201.3|11199.8|11197.8|12
1660631400000|2022-08-16 06:30:00|11201.8|11199.8|11196.8|11194.8|11201.8|11199.8|11194.3|11192.3|21
1660631700000|2022-08-16 06:35:00|11197.3|11195.3|11197.3|11195.3|11198.8|11196.8|11196.3|11194.3|13
1660632000000|2022-08-16 06:40:00|11198.3|11196.3|11202.3|11200.3|11202.3|11200.3|11196.3|11194.3|10
1660632300000|2022-08-16 06:45:00|11202.8|11200.8|11208.8|11206.8|11208.8|11206.8|11202.3|11200.3|10
1660632600000|2022-08-16 06:50:00|11208.3|11206.3|11208.3|11206.3|11209.8|11207.8|11205.3|11203.3|24
1660632900000|2022-08-16 06:55:00|11208.8|11206.8|11196.3|11194.3|11212.8|11210.8|11196.3|11194.3|99
1660633200000|2022-08-16 07:00:00|11193.8|11191.8|11182.3|11180.3|11197.3|11195.3|11176.8|11174.8|644
1660633500000|2022-08-16 07:05:00|11180.8|11178.8|11152.8|11150.8|11181.3|11179.3|11151.3|11149.3|414
1660633800000|2022-08-16 07:10:00|11153.3|11151.3|11172.8|11170.8|11176.8|11174.8|11153.3|11151.3|310
1660634100000|2022-08-16 07:15:00|11172.3|11170.3|11159.3|11157.3|11174.3|11172.3|11154.8|11152.8|174
1660634400000|2022-08-16 07:20:00|11159.8|11157.8|11160.3|11158.3|11166.3|11164.3|11153.8|11151.8|252
1660634700000|2022-08-16 07:25:00|11160.8|11158.8|11158.3|11156.3|11163.3|11161.3|11154.8|11152.8|107
1660635000000|2022-08-16 07:30:00|11157.3|11155.3|11147.8|11145.8|11158.8|11156.8|11146.8|11144.8|229
1660635300000|2022-08-16 07:35:00|11147.3|11145.3|11158.8|11156.8|11159.8|11157.8|11141.8|11139.8|285
1660635600000|2022-08-16 07:40:00|11158.9|11156.9|11150.9|11148.9|11158.9|11156.9|11148.9|11146.9|179
1660635900000|2022-08-16 07:45:00|11150.4|11148.4|11146.4|11144.4|11152.9|11150.9|11145.4|11143.4|244
1660636200000|2022-08-16 07:50:00|11145.9|11143.9|11135.4|11133.4|11145.9|11143.9|11132.4|11130.4|238
1660636500000|2022-08-16 07:55:00|11135.9|11133.9|11139.9|11137.9|11147.9|11145.9|11134.9|11132.9|409
1660636800000|2022-08-16 08:00:00|11139.4|11137.4|11134.9|11132.9|11141.9|11139.9|11133.9|11131.9|189
1660637100000|2022-08-16 08:05:00|11133.9|11131.9|11137.4|11135.4|11138.4|11136.4|11128.9|11126.9|335
1660637400000|2022-08-16 08:10:00|11137.9|11135.9|11147.4|11145.4|11151.9|11149.9|11137.4|11135.4|229
1660637700000|2022-08-16 08:15:00|11146.9|11144.9|11144.4|11142.4|11152.9|11150.9|11143.9|11141.9|109
1660638000000|2022-08-16 08:20:00|11143.9|11141.9|11149.4|11147.4|11150.4|11148.4|11143.9|11141.9|92
1660638300000|2022-08-16 08:25:00|11149.9|11147.9|11148.4|11146.4|11154.9|11152.9|11147.9|11145.9|185
1660638600000|2022-08-16 08:30:00|11148.9|11146.9|11147.9|11145.9|11149.4|11147.4|11139.4|11137.4|188
1660638900000|2022-08-16 08:35:00|11147.4|11145.4|11160.9|11158.9|11162.9|11160.9|11146.9|11144.9|158
1660639200000|2022-08-16 08:40:00|11160.4|11158.4|11147.9|11145.9|11163.9|11161.9|11147.9|11145.9|147
1660639500000|2022-08-16 08:45:00|11148.4|11146.4|11142.4|11140.4|11148.4|11146.4|11141.9|11139.9|219
1660639800000|2022-08-16 08:50:00|11142.9|11140.9|11147.4|11145.4|11153.9|11151.9|11141.9|11139.9|153
1660640100000|2022-08-16 08:55:00|11146.9|11144.9|11152.9|11150.9|11153.4|11151.4|11146.4|11144.4|64
1660640400000|2022-08-16 09:00:00|11153.4|11151.4|11147.4|11145.4|11154.4|11152.4|11146.9|11144.9|132
1660640700000|2022-08-16 09:05:00|11146.9|11144.9|11134.9|11132.9|11148.9|11146.9|11134.4|11132.4|153
1660641000000|2022-08-16 09:10:00|11134.4|11132.4|11125.9|11123.9|11134.9|11132.9|11123.9|11121.9|191
1660641300000|2022-08-16 09:15:00|11126.4|11124.4|11127.9|11125.9|11128.9|11126.9|11121.4|11119.4|353
1660641600000|2022-08-16 09:20:00|11128.4|11126.4|11124.4|11122.4|11130.9|11128.9|11122.9|11120.9|122
1660641900000|2022-08-16 09:25:00|11123.9|11121.9|11122.9|11120.9|11131.9|11129.9|11122.4|11120.4|183
1660642200000|2022-08-16 09:30:00|11122.4|11120.4|11123.4|11121.4|11124.4|11122.4|11119.9|11117.9|158
1660642500000|2022-08-16 09:35:00|11122.9|11120.9|11124.4|11122.4|11124.9|11122.9|11116.9|11114.9|153
1660642800000|2022-08-16 09:40:00|11124.9|11122.9|11128.4|11126.4|11129.4|11127.4|11122.9|11120.9|113
1660643100000|2022-08-16 09:45:00|11127.9|11125.9|11130.4|11128.4|11131.9|11129.9|11125.9|11123.9|71
1660643400000|2022-08-16 09:50:00|11129.9|11127.9|11129.9|11127.9|11131.9|11129.9|11127.4|11125.4|87
1660643700000|2022-08-16 09:55:00|11130.4|11128.4|11135.9|11133.9|11137.4|11135.4|11129.9|11127.9|86
1660644000000|2022-08-16 10:00:00|11135.4|11133.4|11138.4|11136.4|11139.9|11137.9|11131.9|11129.9|97
1660644300000|2022-08-16 10:05:00|11138.9|11136.9|11130.4|11128.4|11142.4|11140.4|11130.4|11128.4|120
1660644600000|2022-08-16 10:10:00|11129.9|11127.9|11121.9|11119.9|11131.9|11129.9|11121.4|11119.4|115
1660644900000|2022-08-16 10:15:00|11122.4|11120.4|11128.9|11126.9|11130.4|11128.4|11119.4|11117.4|168
1660645200000|2022-08-16 10:20:00|11129.4|11127.4|11137.9|11135.9|11138.4|11136.4|11128.9|11126.9|217
1660645500000|2022-08-16 10:25:00|11138.4|11136.4|11129.9|11127.9|11140.9|11138.9|11129.9|11127.9|104
1660645800000|2022-08-16 10:30:00|11130.4|11128.4|11135.4|11133.4|11136.4|11134.4|11129.9|11127.9|66
1660646100000|2022-08-16 10:35:00|11134.9|11132.9|11128.4|11126.4|11135.4|11133.4|11127.9|11125.9|94
1660646400000|2022-08-16 10:40:00|11128.9|11126.9|11129.9|11127.9|11131.9|11129.9|11126.4|11124.4|53
1660646700000|2022-08-16 10:45:00|11130.4|11128.4|11130.9|11128.9|11133.9|11131.9|11128.4|11126.4|109
1660647000000|2022-08-16 10:50:00|11130.4|11128.4|11133.9|11131.9|11134.9|11132.9|11129.9|11127.9|138
1660647300000|2022-08-16 10:55:00|11134.4|11132.4|11134.4|11132.4|11137.9|11135.9|11134.4|11132.4|72
1660647600000|2022-08-16 11:00:00|11132.9|11130.9|11131.9|11129.9|11133.9|11131.9|11127.9|11125.9|66
1660647900000|2022-08-16 11:05:00|11132.4|11130.4|11136.4|11134.4|11136.9|11134.9|11130.9|11128.9|118
1660648200000|2022-08-16 11:10:00|11136.9|11134.9|11134.4|11132.4|11137.9|11135.9|11133.9|11131.9|128
1660648500000|2022-08-16 11:15:00|11133.9|11131.9|11133.9|11131.9|11134.9|11132.9|11130.4|11128.4|280
1660648800000|2022-08-16 11:20:00|11134.4|11132.4|11141.4|11139.4|11141.4|11139.4|11133.4|11131.4|107
1660649100000|2022-08-16 11:25:00|11140.9|11138.9|11141.4|11139.4|11143.9|11141.9|11139.4|11137.4|105
1660649400000|2022-08-16 11:30:00|11141.9|11139.9|11143.4|11141.4|11146.9|11144.9|11141.4|11139.4|94
1660649700000|2022-08-16 11:35:00|11142.9|11140.9|11141.9|11139.9|11148.4|11146.4|11141.4|11139.4|64
1660650000000|2022-08-16 11:40:00|11141.4|11139.4|11136.9|11134.9|11142.9|11140.9|11134.4|11132.4|228
1660650300000|2022-08-16 11:45:00|11137.4|11135.4|11130.4|11128.4|11139.4|11137.4|11129.4|11127.4|76
1660650600000|2022-08-16 11:50:00|11130.9|11128.9|11126.9|11124.9|11132.4|11130.4|11126.4|11124.4|70
1660650900000|2022-08-16 11:55:00|11127.4|11125.4|11124.4|11122.4|11127.9|11125.9|11123.4|11121.4|35
1660651200000|2022-08-16 12:00:00|11124.9|11122.9|11123.4|11121.4|11125.9|11123.9|11118.9|11116.9|119
1660651500000|2022-08-16 12:05:00|11122.4|11120.4|11123.9|11121.9|11125.4|11123.4|11120.9|11118.9|101
1660651800000|2022-08-16 12:10:00|11124.4|11122.4|11124.4|11122.4|11129.4|11127.4|11123.4|11121.4|195
1660652100000|2022-08-16 12:15:00|11124.9|11122.9|11128.4|11126.4|11129.4|11127.4|11124.4|11122.4|177
1660652400000|2022-08-16 12:20:00|11129.9|11127.9|11125.4|11123.4|11131.4|11129.4|11124.4|11122.4|189
1660652700000|2022-08-16 12:25:00|11125.9|11123.9|11125.4|11123.4|11127.4|11125.4|11120.4|11118.4|150
1660653000000|2022-08-16 12:30:00|11126.4|11124.4|11115.9|11113.9|11126.9|11124.9|11114.4|11112.4|238
1660653300000|2022-08-16 12:35:00|11116.4|11114.4|11112.4|11110.4|11119.4|11117.4|11112.4|11110.4|228
1660653600000|2022-08-16 12:40:00|11113.9|11111.9|11114.9|11112.9|11117.9|11115.9|11111.9|11109.9|169
1660653900000|2022-08-16 12:45:00|11114.4|11112.4|11109.9|11107.9|11116.4|11114.4|11106.4|11104.4|193
1660654200000|2022-08-16 12:50:00|11109.4|11107.4|11104.9|11102.9|11112.4|11110.4|11101.4|11099.4|271
1660654500000|2022-08-16 12:55:00|11104.4|11102.4|11105.9|11103.9|11107.9|11105.9|11099.4|11097.4|239
1660654800000|2022-08-16 13:00:00|11106.4|11104.4|11111.4|11109.4|11113.4|11111.4|11104.4|11102.4|180
1660655100000|2022-08-16 13:05:00|11110.9|11108.9|11108.4|11106.4|11112.9|11110.9|11108.4|11106.4|116
1660655400000|2022-08-16 13:10:00|11108.9|11106.9|11106.9|11104.9|11108.9|11106.9|11099.9|11097.9|254
1660655700000|2022-08-16 13:15:00|11107.4|11105.4|11102.9|11100.9|11107.4|11105.4|11100.4|11098.4|192
1660656000000|2022-08-16 13:20:00|11103.4|11101.4|11100.9|11098.9|11105.4|11103.4|11099.4|11097.4|181
1660656300000|2022-08-16 13:25:00|11101.4|11099.4|11091.4|11089.4|11104.9|11102.9|11090.4|11088.4|272
1660656600000|2022-08-16 13:30:00|11091.9|11089.9|11101.9|11099.9|11106.9|11104.9|11090.9|11088.9|309
1660656900000|2022-08-16 13:35:00|11101.4|11099.4|11093.4|11091.4|11105.4|11103.4|11091.9|11089.9|227
1660657200000|2022-08-16 13:40:00|11094.4|11092.4|11103.9|11101.9|11103.9|11101.9|11089.9|11087.9|744
1660657500000|2022-08-16 13:45:00|11104.4|11102.4|11099.9|11097.9|11105.4|11103.4|11093.9|11091.9|615
1660657800000|2022-08-16 13:50:00|11100.9|11098.9|11097.9|11095.9|11101.4|11099.4|11095.4|11093.4|264
1660658100000|2022-08-16 13:55:00|11098.4|11096.4|11110.9|11108.9|11112.9|11110.9|11097.9|11095.9|504
1660658400000|2022-08-16 14:00:00|11110.4|11108.4|11096.4|11094.4|11110.4|11108.4|11092.4|11090.4|257
1660658700000|2022-08-16 14:05:00|11096.9|11094.9|11100.9|11098.9|11102.4|11100.4|11091.4|11089.4|371
1660659000000|2022-08-16 14:10:00|11101.5|11099.5|11094|11092|11102|11100|11092|11090|296
1660659300000|2022-08-16 14:15:00|11093.5|11091.5|11097.5|11095.5|11098|11096|11088|11086|246
1660659600000|2022-08-16 14:20:00|11097|11095|11097.5|11095.5|11101|11099|11096.5|11094.5|228
1660659900000|2022-08-16 14:25:00|11098|11096|11101.5|11099.5|11102|11100|11090|11088|210
1660660200000|2022-08-16 14:30:00|11101|11099|11095|11093|11102|11100|11093|11091|216
1660660500000|2022-08-16 14:35:00|11094.5|11092.5|11102.5|11100.5|11103|11101|11094|11092|287
1660660800000|2022-08-16 14:40:00|11102|11100|11112.5|11110.5|11115|11113|11102|11100|343
1660661100000|2022-08-16 14:45:00|11113|11111|11119|11117|11120|11118|11109.5|11107.5|322
1660661400000|2022-08-16 14:50:00|11119.5|11117.5|11122|11120|11125|11123|11119|11117|334
1660661700000|2022-08-16 14:55:00|11122.5|11120.5|11128|11126|11131|11129|11121|11119|753
1660662000000|2022-08-16 15:00:00|11127.5|11125.5|11123.5|11121.5|11132|11130|11123|11121|528
1660662300000|2022-08-16 15:05:00|11124|11122|11123.5|11121.5|11132|11130|11123|11121|632
1660662600000|2022-08-16 15:10:00|11124|11122|11133|11131|11134|11132|11123.5|11121.5|245
1660662900000|2022-08-16 15:15:00|11133.5|11131.5|11134.5|11132.5|11138|11136|11132|11130|478
1660663200000|2022-08-16 15:20:00|11135|11133|11130|11128|11135.5|11133.5|11126|11124|276
1660663500000|2022-08-16 15:25:00|11130.5|11128.5|11129|11127|11137.5|11135.5|11128|11126|973
1660663800000|2022-08-16 15:30:00|11130.5|11128.5|11125|11123|11133|11131|11124.5|11122.5|814
1660664100000|2022-08-16 15:35:00|11125.5|11123.5|11120|11118|11125.5|11123.5|11120|11118|152
1660664400000|2022-08-16 15:40:00|11120.5|11118.5|11123|11121|11125|11123|11118|11116|116
1660664700000|2022-08-16 15:45:00|11123.5|11121.5|11134.5|11132.5|11136|11134|11122.5|11120.5|104
1660665000000|2022-08-16 15:50:00|11134|11132|11133|11131|11135|11133|11131.5|11129.5|39
1660665300000|2022-08-16 15:55:00|11133.5|11131.5|11140.5|11138.5|11143.5|11141.5|11132.5|11130.5|77
1660665600000|2022-08-16 16:00:00|11140|11138|11139|11137|11141.5|11139.5|11138.5|11136.5|21
1660665900000|2022-08-16 16:05:00|11138|11136|11138|11136|11140|11138|11136.5|11134.5|28
1660666200000|2022-08-16 16:10:00|11137|11135|11145|11143|11146|11144|11137|11135|88
1660666500000|2022-08-16 16:15:00|11145.5|11143.5|11153|11151|11153|11151|11145.5|11143.5|92
1660666800000|2022-08-16 16:20:00|11152.5|11150.5|11154|11152|11154.5|11152.5|11148.5|11146.5|62
1660667100000|2022-08-16 16:25:00|11153.5|11151.5|11149|11147|11154|11152|11148.5|11146.5|47
1660667400000|2022-08-16 16:30:00|11149.5|11147.5|11151|11149|11151|11149|11148.5|11146.5|24
1660667700000|2022-08-16 16:35:00|11153|11151|11149.5|11147.5|11153.5|11151.5|11149|11147|23
1660668000000|2022-08-16 16:40:00|11150|11148|11144.5|11142.5|11150|11148|11143|11141|23
1660668300000|2022-08-16 16:45:00|11145|11143|11148|11146|11148|11146|11143.5|11141.5|11
1660668600000|2022-08-16 16:50:00|11148.5|11146.5|11149.5|11147.5|11151.5|11149.5|11147.5|11145.5|14
1660668900000|2022-08-16 16:55:00|11150|11148|11149|11147|11152.5|11150.5|11148.5|11146.5|20
1660669200000|2022-08-16 17:00:00|11149.5|11147.5|11148.5|11146.5|11150|11148|11147|11145|31
1660669500000|2022-08-16 17:05:00|11148|11146|11152.5|11150.5|11153|11151|11148|11146|4
1660669800000|2022-08-16 17:10:00|11152|11150|11153.5|11151.5|11154|11152|11149.5|11147.5|11
1660670100000|2022-08-16 17:15:00|11154|11152|11154|11152|11156.5|11154.5|11153.5|11151.5|10
1660670400000|2022-08-16 17:20:00|11153.5|11151.5|11157|11155|11157|11155|11152.5|11150.5|12
1660670700000|2022-08-16 17:25:00|11157.5|11155.5|11156.5|11154.5|11157.5|11155.5|11154.5|11152.5|6
1660671000000|2022-08-16 17:30:00|11156|11154|11159.5|11157.5|11159.5|11157.5|11154|11152|4
1660671300000|2022-08-16 17:35:00|11160|11158|11164.5|11162.5|11165|11163|11159.5|11157.5|31
1660671600000|2022-08-16 17:40:00|11165|11163|11164.5|11162.5|11165|11163|11162.5|11160.5|15
1660671900000|2022-08-16 17:45:00|11165|11163|11164.5|11162.5|11165|11163|11164|11162|7
1660672200000|2022-08-16 17:50:00|11164|11162|11168.5|11166.5|11168.5|11166.5|11163.5|11161.5|18
1660672500000|2022-08-16 17:55:00|11168|11166|11168|11166|11169|11167|11165.5|11163.5|11
1660672800000|2022-08-16 18:00:00|11167.5|11165.5|11169|11167|11172.5|11170.5|11166.5|11164.5|16
1660673100000|2022-08-16 18:05:00|11169.5|11167.5|11173|11171|11173|11171|11169|11167|13
1660673400000|2022-08-16 18:10:00|11172.5|11170.5|11175.5|11173.5|11176.5|11174.5|11172.5|11170.5|18
1660673700000|2022-08-16 18:15:00|11175|11173|11176|11174|11177.5|11175.5|11175|11173|18
1660674000000|2022-08-16 18:20:00|11175.5|11173.5|11173|11171|11176.5|11174.5|11171|11169|37
1660674300000|2022-08-16 18:25:00|11172.5|11170.5|11175.5|11173.5|11175.5|11173.5|11171.5|11169.5|23
1660674600000|2022-08-16 18:30:00|11175|11173|11166.5|11164.5|11175.5|11173.5|11166|11164|21
1660674900000|2022-08-16 18:35:00|11166|11164|11155|11153|11167|11165|11154|11152|24
1660675200000|2022-08-16 18:40:00|11155.5|11153.5|11155|11153|11157|11155|11152.5|11150.5|6
1660675500000|2022-08-16 18:45:00|11154.5|11152.5|11144.5|11142.5|11154.5|11152.5|11142.5|11140.5|27
1660675800000|2022-08-16 18:50:00|11144|11142|11146|11144|11149|11147|11140.5|11138.5|13
1660676100000|2022-08-16 18:55:00|11146.5|11144.5|11156|11154|11156|11154|11146|11144|5
1660676400000|2022-08-16 19:00:00|11155|11153|11152|11150|11155.5|11153.5|11150.5|11148.5|24
1660676700000|2022-08-16 19:05:00|11152.5|11150.5|11156|11154|11158.5|11156.5|11151.5|11149.5|18
1660677000000|2022-08-16 19:10:00|11155.5|11153.5|11159|11157|11159|11157|11152|11150|18
1660677300000|2022-08-16 19:15:00|11158.5|11156.5|11162|11160|11162|11160|11154.5|11152.5|19
1660677600000|2022-08-16 19:20:00|11160.5|11158.5|11163.5|11161.5|11164|11162|11157.5|11155.5|8
1660677900000|2022-08-16 19:25:00|11163|11161|11165|11163|11167|11165|11163|11161|19
1660678200000|2022-08-16 19:30:00|11164.5|11162.5|11166.5|11164.5|11169|11167|11164.5|11162.5|20
1660678500000|2022-08-16 19:35:00|11166|11164|11165|11163|11168|11166|11164.5|11162.5|26
1660678800000|2022-08-16 19:40:00|11166|11164|11166|11164|11167|11165|11163|11161|26
1660679100000|2022-08-16 19:45:00|11165.5|11163.5|11167|11165|11171.5|11169.5|11164|11162|36
1660679400000|2022-08-16 19:50:00|11167.5|11165.5|11166.5|11164.5|11168.5|11166.5|11164|11162|46
1660679700000|2022-08-16 19:55:00|11167|11165|11168.4|11162.4|11168.5|11165.5|11162|11160|64
1660680000000|2022-08-16 20:00:00|11167.4|11161.4|11163.5|11157.5|11167.4|11161.4|11162.5|11156.5|0
1660680300000|2022-08-16 20:05:00|11163.2|11157.2|11163.2|11157.2|11164.6|11158.6|11163.2|11157.2|0
1660680600000|2022-08-16 20:10:00|11163.5|11157.5|11161.8|11155.8|11164.2|11158.2|11161.8|11155.8|0
1660680900000|2022-08-16 20:15:00|11161.7|11155.7|11162.5|11156.5|11162.8|11156.8|11160.4|11154.4|0
1660681200000|2022-08-16 20:20:00|11162.8|11156.8|11162.8|11156.8|11163.2|11157.2|11162.5|11156.5|0
1660681500000|2022-08-16 20:25:00|11162.5|11156.5|11161.8|11155.8|11162.8|11156.8|11161.8|11155.8|0
1660681800000|2022-08-16 20:30:00|11162.1|11156.1|11163.9|11157.9|11163.9|11157.9|11162.1|11156.1|0
1660682100000|2022-08-16 20:35:00|11164.2|11158.2|11166.3|11160.3|11166.7|11160.7|11164.2|11158.2|0
1660682400000|2022-08-16 20:40:00|11166.4|11160.4|11166.7|11160.7|11166.7|11160.7|11166.3|11160.3|0
1660682700000|2022-08-16 20:45:00|11167|11161|11168.5|11162.5|11168.8|11162.8|11166.7|11160.7|0
1660683000000|2022-08-16 20:50:00|11168.6|11162.6|11171.6|11165.6|11172|11166|11168.5|11162.5|0
1660683300000|2022-08-16 20:55:00|11171.8|11165.8|11170.1|11164.1|11172|11166|11170.1|11164.1|0
1660683600000|2022-08-16 21:00:00|11169.8|11163.8|11167.1|11161.1|11170|11164|11166.7|11160.7|0
1660683900000|2022-08-16 21:05:00|11166.9|11160.9|11166.7|11160.7|11166.9|11160.9|11166.7|11160.7|0
1660684200000|2022-08-16 21:10:00|11166.9|11160.9|11166.6|11160.6|11166.9|11160.9|11166.6|11160.6|0
1660684500000|2022-08-16 21:15:00|11166.5|11160.5|11164|11158|11166.5|11160.5|11163.6|11157.6|0
1660684800000|2022-08-16 21:20:00|11164.2|11158.2|11164.2|11158.2|11164.3|11158.3|11164.2|11158.2|0
1660685100000|2022-08-16 21:25:00|11164.3|11158.3|11163|11157|11164.5|11158.5|11162.8|11156.8|0
1660685700000|2022-08-16 21:35:00|11163.3|11157.3|11162.8|11156.8|11163.3|11157.3|11162.6|11156.6|0
1660686000000|2022-08-16 21:40:00|11163.2|11157.2|11165|11159|11165|11159|11163.2|11157.2|0
1660686300000|2022-08-16 21:45:00|11164.9|11158.9|11165|11159|11165.2|11159.2|11164.9|11158.9|0
1660686600000|2022-08-16 21:50:00|11164.9|11158.9|11164.9|11158.9|11165|11159|11164.9|11158.9|0
1660686900000|2022-08-16 21:55:00|11165|11159|11164.9|11158.9|11165|11159|11164.9|11158.9|0
1660687200000|2022-08-16 22:00:00|11164.5|11158.5|11160.1|11154.1|11164.5|11158.5|11159.9|11153.9|0
1660687500000|2022-08-16 22:05:00|11160.5|11154.5|11159.4|11153.4|11160.8|11154.8|11158.5|11152.5|0
1660687800000|2022-08-16 22:10:00|11159.6|11153.6|11160.8|11154.8|11160.8|11154.8|11159.4|11153.4|0
1660688100000|2022-08-16 22:15:00|11160.5|11154.5|11159.1|11153.1|11160.5|11154.5|11158.3|11152.3|0
1660688400000|2022-08-16 22:20:00|11159.4|11153.4|11159.8|11153.8|11161.2|11155.2|11159.4|11153.4|0
1660688700000|2022-08-16 22:25:00|11159.6|11153.6|11160.5|11154.5|11160.5|11154.5|11159.1|11153.1|0
1660689000000|2022-08-16 22:30:00|11161|11155|11159.9|11153.9|11161.2|11155.2|11159.8|11153.8|0
1660689300000|2022-08-16 22:35:00|11159.8|11153.8|11160.5|11154.5|11160.5|11154.5|11158.7|11152.7|0
1660689600000|2022-08-16 22:40:00|11160.8|11154.8|11161|11155|11161.9|11155.9|11160.1|11154.1|0
1660689900000|2022-08-16 22:45:00|11160.8|11154.8|11159.4|11153.4|11161.2|11155.2|11159.2|11153.2|0
1660690200000|2022-08-16 22:50:00|11159.8|11153.8|11160.8|11154.8|11160.8|11154.8|11159.4|11153.4|0
1660690500000|2022-08-16 22:55:00|11160.5|11154.5|11159.9|11153.9|11160.5|11154.5|11159.9|11153.9|0
1660690800000|2022-08-16 23:00:00|11159.8|11153.8|11159.8|11153.8|11160.8|11154.8|11159.4|11153.4|0
1660691100000|2022-08-16 23:05:00|11159.7|11153.7|11158.7|11152.7|11159.7|11153.7|11157.6|11151.6|0
1660691400000|2022-08-16 23:10:00|11159.1|11153.1|11159.4|11153.4|11159.8|11153.8|11158.7|11152.7|0
1660691700000|2022-08-16 23:15:00|11159.2|11153.2|11158|11152|11160.1|11154.1|11158|11152|0
1660692000000|2022-08-16 23:20:00|11158.3|11152.3|11158|11152|11159.1|11153.1|11157.3|11151.3|0
1660692300000|2022-08-16 23:25:00|11158.2|11152.2|11156.9|11150.9|11158.2|11152.2|11156.9|11150.9|0
1660692600000|2022-08-16 23:30:00|11157.1|11151.1|11156.9|11150.9|11157.6|11151.6|11156.6|11150.6|0
1660692900000|2022-08-16 23:35:00|11156.6|11150.6|11157.6|11151.6|11158|11152|11156.6|11150.6|0
1660693200000|2022-08-16 23:40:00|11157.7|11151.7|11157.3|11151.3|11158|11152|11156.9|11150.9|0
1660693500000|2022-08-16 23:45:00|11157.6|11151.6|11159.1|11153.1|11159.8|11153.8|11157.3|11151.3|0
1660693800000|2022-08-16 23:50:00|11159|11153|11161.5|11155.5|11161.5|11155.5|11158.3|11152.3|0
1660694100000|2022-08-16 23:55:00|11161.9|11155.9|11161.9|11155.9|11163.6|11157.6|11161.5|11155.5|0
1660694400000|2022-08-17 00:00:00|11161.5|11155.5|11160.1|11154.1|11163.3|11157.3|11158.7|11152.7|0
1660694700000|2022-08-17 00:05:00|11160.5|11154.5|11162.9|11156.9|11162.9|11156.9|11160.5|11154.5|0
1660695000000|2022-08-17 00:10:00|11162.6|11156.6|11166.5|11160.5|11166.5|11160.5|11162.6|11156.6|0
1660695300000|2022-08-17 00:15:00|11166.8|11160.8|11169.6|11163.6|11173|11167|11166.3|11160.3|0
1660695600000|2022-08-17 00:20:00|11167.9|11161.9|11166.1|11160.1|11167.9|11161.9|11162.7|11156.7|0
1660695900000|2022-08-17 00:25:00|11164.4|11158.4|11160.9|11154.9|11164.4|11158.4|11160.8|11154.8|0
1660696200000|2022-08-17 00:30:00|11160.8|11154.8|11166|11160|11166.1|11160.1|11160.8|11154.8|0
1660696500000|2022-08-17 00:35:00|11164.3|11158.3|11164.2|11158.2|11166|11160|11164.2|11158.2|0
1660696800000|2022-08-17 00:40:00|11164.3|11158.3|11164.2|11158.2|11165.9|11159.9|11164.2|11158.2|0
1660697100000|2022-08-17 00:45:00|11162.5|11156.5|11166|11160|11166|11160|11162.5|11156.5|0
1660698000000|2022-08-17 01:00:00|11165.9|11159.9|11162.5|11156.5|11165.9|11159.9|11162.4|11156.4|0
1660698300000|2022-08-17 01:05:00|11164.2|11158.2|11162.5|11156.5|11164.2|11158.2|11162.5|11156.5|0
1660698600000|2022-08-17 01:10:00|11164.2|11158.2|11164.2|11158.2|11166|11160|11164.2|11158.2|0
1660698900000|2022-08-17 01:15:00|11164.3|11158.3|11164.2|11158.2|11167.7|11161.7|11164.2|11158.2|0
1660699500000|2022-08-17 01:25:00|11164.3|11158.3|11162.6|11156.6|11164.3|11158.3|11160.9|11154.9|0
1660699800000|2022-08-17 01:30:00|11164.3|11158.3|11166.1|11160.1|11166.1|11160.1|11164.3|11158.3|0
1660700100000|2022-08-17 01:35:00|11166|11160|11160.9|11154.9|11166.1|11160.1|11160.8|11154.8|0
1660700400000|2022-08-17 01:40:00|11160.8|11154.8|11162.6|11156.6|11164.3|11158.3|11160.8|11154.8|0
1660700700000|2022-08-17 01:45:00|11164.3|11158.3|11162.6|11156.6|11164.3|11158.3|11160.8|11154.8|0
1660701000000|2022-08-17 01:50:00|11164.3|11158.3|11164.4|11158.4|11164.4|11158.4|11162.6|11156.6|0
1660701300000|2022-08-17 01:55:00|11164.3|11158.3|11166.1|11160.1|11166.1|11160.1|11164.3|11158.3|0
1660701600000|2022-08-17 02:00:00|11164.4|11158.4|11164.4|11158.4|11164.4|11158.4|11164.3|11158.3|0
1660701900000|2022-08-17 02:05:00|11162.7|11156.7|11162.6|11156.6|11162.7|11156.7|11160.9|11154.9|0
1660702200000|2022-08-17 02:10:00|11162.7|11156.7|11162.6|11156.6|11162.7|11156.7|11160.9|11154.9|0
1660702500000|2022-08-17 02:15:00|11162.7|11156.7|11164.4|11158.4|11164.4|11158.4|11162.6|11156.6|0
1660702800000|2022-08-17 02:20:00|11164.3|11158.3|11162.6|11156.6|11166.1|11160.1|11162.6|11156.6|0
1660703100000|2022-08-17 02:25:00|11164.3|11158.3|11164.3|11158.3|11164.4|11158.4|11164.3|11158.3|0
1660703400000|2022-08-17 02:30:00|11164.4|11158.4|11167.8|11161.8|11167.8|11161.8|11164.3|11158.3|0
1660703700000|2022-08-17 02:35:00|11167.9|11161.9|11164.3|11158.3|11169.6|11163.6|11164.3|11158.3|0
1660704000000|2022-08-17 02:40:00|11164.4|11158.4|11166|11160|11167.8|11161.8|11164.3|11158.3|0
1660704300000|2022-08-17 02:45:00|11166.1|11160.1|11167.8|11161.8|11167.8|11161.8|11166|11160|0
1660704600000|2022-08-17 02:50:00|11167.7|11161.7|11169.5|11163.5|11169.5|11163.5|11166|11160|0
1660704900000|2022-08-17 02:55:00|11169.4|11163.4|11167.7|11161.7|11171.2|11165.2|11167.7|11161.7|0
1660705200000|2022-08-17 03:00:00|11167.8|11161.8|11169.4|11163.4|11169.5|11163.5|11167.7|11161.7|0
1660705500000|2022-08-17 03:05:00|11169.5|11163.5|11169.5|11163.5|11169.5|11163.5|11169.4|11163.4|0
1660705800000|2022-08-17 03:10:00|11171.2|11165.2|11167.8|11161.8|11171.2|11165.2|11167.8|11161.8|0
1660706100000|2022-08-17 03:15:00|11166.1|11160.1|11166|11160|11166.1|11160.1|11166|11160|0
1660706400000|2022-08-17 03:20:00|11166.1|11160.1|11166|11160|11166.1|11160.1|11166|11160|0
1660706700000|2022-08-17 03:25:00|11166.1|11160.1|11166.1|11160.1|11167.8|11161.8|11166|11160|0
1660707000000|2022-08-17 03:30:00|11164.4|11158.4|11164.3|11158.3|11164.4|11158.4|11164.3|11158.3|0
1660707300000|2022-08-17 03:35:00|11166|11160|11166|11160|11166|11160|11166|11160|0
1660707600000|2022-08-17 03:40:00|11166.1|11160.1|11166|11160|11166.1|11160.1|11166|11160|0
1660707900000|2022-08-17 03:45:00|11166.1|11160.1|11164.3|11158.3|11166.1|11160.1|11164.3|11158.3|0
1660708200000|2022-08-17 03:50:00|11166|11160|11166.1|11160.1|11166.1|11160.1|11166|11160|0
1660708500000|2022-08-17 03:55:00|11166|11160|11167.8|11161.8|11167.8|11161.8|11166|11160|0
1660708800000|2022-08-17 04:00:00|11169.5|11163.5|11171.2|11165.2|11171.2|11165.2|11169.5|11163.5|0
1660709100000|2022-08-17 04:05:00|11169.5|11163.5|11169.5|11163.5|11170.4|11164.4|11169.5|11163.5|0
1660710300000|2022-08-17 04:25:00|11171.2|11165.2|11171.3|11165.3|11171.3|11165.3|11169.5|11163.5|0
1660710600000|2022-08-17 04:30:00|11170.4|11164.4|11173|11167|11173|11167|11170.4|11164.4|0
1660710900000|2022-08-17 04:35:00|11171.3|11165.3|11171.3|11165.3|11173|11167|11171.3|11165.3|0
1660711200000|2022-08-17 04:40:00|11173|11167|11173.1|11167.1|11173.1|11167.1|11173|11167|0
1660711500000|2022-08-17 04:45:00|11173|11167|11171.3|11165.3|11173|11167|11171.3|11165.3|0
1660711800000|2022-08-17 04:50:00|11172.2|11166.2|11173|11167|11173|11167|11172.2|11166.2|0
1660712100000|2022-08-17 04:55:00|11173.1|11167.1|11173|11167|11173.1|11167.1|11173|11167|0
1660712400000|2022-08-17 05:00:00|11173.1|11167.1|11176.5|11170.5|11176.5|11170.5|11173.1|11167.1|0
1660712700000|2022-08-17 05:05:00|11176.6|11170.6|11174.8|11168.8|11176.6|11170.6|11174.8|11168.8|0
1660713000000|2022-08-17 05:10:00|11174.9|11168.9|11175.7|11169.7|11176.6|11170.6|11174.8|11168.8|0
1660713300000|2022-08-17 05:15:00|11176.5|11170.5|11176.5|11170.5|11176.5|11170.5|11174.8|11168.8|0
1660713600000|2022-08-17 05:20:00|11176.6|11170.6|11174.8|11168.8|11176.6|11170.6|11174.8|11168.8|0
1660713900000|2022-08-17 05:25:00|11174.9|11168.9|11173.1|11167.1|11174.9|11168.9|11173.1|11167.1|0
1660714200000|2022-08-17 05:30:00|11174.8|11168.8|11174.8|11168.8|11174.8|11168.8|11174.8|11168.8|0
1660714500000|2022-08-17 05:35:00|11173.1|11167.1|11173.1|11167.1|11174|11168|11173.1|11167.1|0
1660714800000|2022-08-17 05:40:00|11171.4|11165.4|11171.4|11165.4|11173.1|11167.1|11171.4|11165.4|0
1660715100000|2022-08-17 05:45:00|11171.3|11165.3|11169.6|11163.6|11173.1|11167.1|11169.6|11163.6|0
1660715400000|2022-08-17 05:50:00|11171.3|11165.3|11171.4|11165.4|11171.4|11165.4|11171.3|11165.3|0
1660715700000|2022-08-17 05:55:00|11173.1|11167.1|11173.2|11167.2|11173.2|11167.2|11173.1|11167.1|0
1660716000000|2022-08-17 06:00:00|11147|11145|11144.5|11142.5|11149|11147|11130|11128|84
1660716300000|2022-08-17 06:05:00|11145.5|11143.5|11148|11146|11151|11149|11143.5|11141.5|67
1660716600000|2022-08-17 06:10:00|11149.5|11147.5|11150|11148|11151|11149|11145.5|11143.5|49
1660716900000|2022-08-17 06:15:00|11150.5|11148.5|11157.5|11155.5|11160.5|11158.5|11150.5|11148.5|44
1660717200000|2022-08-17 06:20:00|11157|11155|11158|11156|11158.5|11156.5|11155|11153|16
1660717500000|2022-08-17 06:25:00|11158.5|11156.5|11161.5|11159.5|11164|11162|11158.5|11156.5|24
1660717800000|2022-08-17 06:30:00|11162.5|11160.5|11160.5|11158.5|11164|11162|11159.5|11157.5|40
1660718100000|2022-08-17 06:35:00|11161|11159|11161|11159|11163.5|11161.5|11158.5|11156.5|16
1660718400000|2022-08-17 06:40:00|11162.5|11160.5|11161.5|11159.5|11162.5|11160.5|11158|11156|18
1660718700000|2022-08-17 06:45:00|11161|11159|11156.5|11154.5|11161|11159|11154.5|11152.5|23
1660719000000|2022-08-17 06:50:00|11157|11155|11155.5|11153.5|11160.5|11158.5|11155.5|11153.5|12
1660719300000|2022-08-17 06:55:00|11156|11154|11160.5|11158.5|11160.5|11158.5|11149.5|11147.5|70
1660719600000|2022-08-17 07:00:00|11156.5|11154.5|11151.5|11149.5|11157.5|11155.5|11135.5|11133.5|645
1660719900000|2022-08-17 07:05:00|11150|11148|11145|11143|11154|11152|11144.5|11142.5|412
1660720200000|2022-08-17 07:10:00|11146|11144|11137|11135|11148.5|11146.5|11136.5|11134.5|313
1660720500000|2022-08-17 07:15:00|11136|11134|11152|11150|11156|11154|11136|11134|273
1660720800000|2022-08-17 07:20:00|11151.5|11149.5|11175|11173|11176|11174|11151|11149|246
1660721100000|2022-08-17 07:25:00|11174.5|11172.5|11181|11179|11184|11182|11171|11169|370
1660721400000|2022-08-17 07:30:00|11180.5|11178.5|11182|11180|11186|11184|11177|11175|342
1660721700000|2022-08-17 07:35:00|11182.5|11180.5|11188.5|11186.5|11196|11194|11180|11178|288
1660722000000|2022-08-17 07:40:00|11188.1|11186.1|11183.1|11181.1|11188.1|11186.1|11182.1|11180.1|292
1660722300000|2022-08-17 07:45:00|11182.6|11180.6|11182.1|11180.1|11191.1|11189.1|11181.6|11179.6|304
1660722600000|2022-08-17 07:50:00|11182.6|11180.6|11181.6|11179.6|11184.1|11182.1|11179.1|11177.1|164
1660722900000|2022-08-17 07:55:00|11180.6|11178.6|11177.6|11175.6|11184.6|11182.6|11174.6|11172.6|162
1660723200000|2022-08-17 08:00:00|11177.1|11175.1|11177.6|11175.6|11179.6|11177.6|11172.6|11170.6|244
1660723500000|2022-08-17 08:05:00|11178.1|11176.1|11175.1|11173.1|11183.6|11181.6|11172.6|11170.6|243
1660723800000|2022-08-17 08:10:00|11175.6|11173.6|11176.6|11174.6|11181.6|11179.6|11172.6|11170.6|138
1660724100000|2022-08-17 08:15:00|11176.1|11174.1|11173.1|11171.1|11177.1|11175.1|11170.1|11168.1|111
1660724400000|2022-08-17 08:20:00|11172.6|11170.6|11173.6|11171.6|11175.1|11173.1|11166.6|11164.6|168
1660724700000|2022-08-17 08:25:00|11172.6|11170.6|11176.6|11174.6|11179.6|11177.6|11171.1|11169.1|154
1660725000000|2022-08-17 08:30:00|11177.1|11175.1|11173.6|11171.6|11183.6|11181.6|11171.6|11169.6|216
1660725300000|2022-08-17 08:35:00|11173.1|11171.1|11158.6|11156.6|11173.6|11171.6|11154.6|11152.6|151
1660725600000|2022-08-17 08:40:00|11158.1|11156.1|11159.6|11157.6|11167.1|11165.1|11155.1|11153.1|91
1660725900000|2022-08-17 08:45:00|11160.1|11158.1|11154.1|11152.1|11163.1|11161.1|11153.6|11151.6|133
1660726200000|2022-08-17 08:50:00|11153.6|11151.6|11159.6|11157.6|11160.1|11158.1|11150.6|11148.6|112
1660726500000|2022-08-17 08:55:00|11159.1|11157.1|11155.1|11153.1|11160.1|11158.1|11150.6|11148.6|91
1660726800000|2022-08-17 09:00:00|11154.6|11152.6|11163.6|11161.6|11166.1|11164.1|11153.6|11151.6|98
1660727100000|2022-08-17 09:05:00|11163.1|11161.1|11159.6|11157.6|11164.1|11162.1|11158.6|11156.6|95
1660727400000|2022-08-17 09:10:00|11159.1|11157.1|11155.6|11153.6|11160.6|11158.6|11153.1|11151.1|89
1660727700000|2022-08-17 09:15:00|11156.1|11154.1|11163.6|11161.6|11163.6|11161.6|11154.6|11152.6|89
1660728000000|2022-08-17 09:20:00|11163.1|11161.1|11161.6|11159.6|11166.6|11164.6|11157.1|11155.1|167
1660728300000|2022-08-17 09:25:00|11162.6|11160.6|11170.1|11168.1|11170.6|11168.6|11161.1|11159.1|77
1660728600000|2022-08-17 09:30:00|11169.6|11167.6|11167.6|11165.6|11170.6|11168.6|11165.6|11163.6|63
1660728900000|2022-08-17 09:35:00|11166.6|11164.6|11172.6|11170.6|11174.6|11172.6|11163.6|11161.6|101
1660729200000|2022-08-17 09:40:00|11173.1|11171.1|11169.6|11167.6|11177.1|11175.1|11169.6|11167.6|186
1660729500000|2022-08-17 09:45:00|11169.1|11167.1|11163.6|11161.6|11171.1|11169.1|11162.6|11160.6|282
1660729800000|2022-08-17 09:50:00|11163.1|11161.1|11158.6|11156.6|11165.6|11163.6|11156.6|11154.6|166
1660730100000|2022-08-17 09:55:00|11158.1|11156.1|11162.6|11160.6|11163.6|11161.6|11155.1|11153.1|125
1660730400000|2022-08-17 10:00:00|11162.1|11160.1|11154.6|11152.6|11162.1|11160.1|11151.1|11149.1|240
1660730700000|2022-08-17 10:05:00|11154.1|11152.1|11155.6|11153.6|11158.6|11156.6|11152.6|11150.6|149
1660731000000|2022-08-17 10:10:00|11155.1|11153.1|11158.6|11156.6|11163.1|11161.1|11152.1|11150.1|132
1660731300000|2022-08-17 10:15:00|11159.1|11157.1|11148.6|11146.6|11160.6|11158.6|11148.1|11146.1|291
1660731600000|2022-08-17 10:20:00|11148.1|11146.1|11144.6|11142.6|11148.6|11146.6|11144.6|11142.6|187
1660731900000|2022-08-17 10:25:00|11145.1|11143.1|11149.1|11147.1|11149.1|11147.1|11141.1|11139.1|168
1660732200000|2022-08-17 10:30:00|11149.6|11147.6|11154.6|11152.6|11154.6|11152.6|11138.6|11136.6|170
1660732500000|2022-08-17 10:35:00|11155.1|11153.1|11155.1|11153.1|11155.6|11153.6|11151.1|11149.1|80
1660732800000|2022-08-17 10:40:00|11154.6|11152.6|11152.6|11150.6|11156.6|11154.6|11149.6|11147.6|123
1660733100000|2022-08-17 10:45:00|11152.1|11150.1|11153.1|11151.1|11154.1|11152.1|11149.1|11147.1|83
1660733400000|2022-08-17 10:50:00|11152.6|11150.6|11154.6|11152.6|11156.6|11154.6|11151.6|11149.6|160
1660733700000|2022-08-17 10:55:00|11154.1|11152.1|11153.6|11151.6|11155.6|11153.6|11148.6|11146.6|192
1660734000000|2022-08-17 11:00:00|11154.6|11152.6|11148.1|11146.1|11163.1|11161.1|11146.6|11144.6|182
1660734300000|2022-08-17 11:05:00|11148.6|11146.6|11139.6|11137.6|11149.6|11147.6|11137.6|11135.6|169
1660734600000|2022-08-17 11:10:00|11139.1|11137.1|11146.6|11144.6|11151.1|11149.1|11139.1|11137.1|156
1660734900000|2022-08-17 11:15:00|11146.1|11144.1|11146.6|11144.6|11150.1|11148.1|11142.6|11140.6|81
1660735200000|2022-08-17 11:20:00|11146.1|11144.1|11148.1|11146.1|11149.6|11147.6|11142.6|11140.6|80
1660735500000|2022-08-17 11:25:00|11148.6|11146.6|11142.6|11140.6|11149.6|11147.6|11140.6|11138.6|70
1660735800000|2022-08-17 11:30:00|11143.1|11141.1|11145.6|11143.6|11147.1|11145.1|11138.6|11136.6|102
1660736100000|2022-08-17 11:35:00|11145.1|11143.1|11143.6|11141.6|11148.6|11146.6|11139.6|11137.6|148
1660736400000|2022-08-17 11:40:00|11144.1|11142.1|11152.6|11150.6|11156.1|11154.1|11144.1|11142.1|163
1660736700000|2022-08-17 11:45:00|11152.1|11150.1|11145.6|11143.6|11153.1|11151.1|11144.1|11142.1|79
1660737000000|2022-08-17 11:50:00|11146.1|11144.1|11151.1|11149.1|11151.6|11149.6|11145.1|11143.1|82
1660737300000|2022-08-17 11:55:00|11150.6|11148.6|11146.6|11144.6|11151.6|11149.6|11143.6|11141.6|307
1660737600000|2022-08-17 12:00:00|11147.1|11145.1|11153.1|11151.1|11156.6|11154.6|11146.1|11144.1|137
1660737900000|2022-08-17 12:05:00|11152.6|11150.6|11154.1|11152.1|11154.6|11152.6|11149.1|11147.1|91
1660738200000|2022-08-17 12:10:00|11154.6|11152.6|11148.1|11146.1|11159.6|11157.6|11147.1|11145.1|130
1660738500000|2022-08-17 12:15:00|11148.6|11146.6|11148.6|11146.6|11151.6|11149.6|11147.1|11145.1|93
1660738800000|2022-08-17 12:20:00|11149.1|11147.1|11137.6|11135.6|11149.6|11147.6|11137.1|11135.1|189
1660739100000|2022-08-17 12:25:00|11137.1|11135.1|11144.1|11142.1|11145.1|11143.1|11134.6|11132.6|113
1660739400000|2022-08-17 12:30:00|11137.1|11135.1|11145.1|11143.1|11145.1|11143.1|11131.1|11129.1|301
1660739700000|2022-08-17 12:35:00|11145.6|11143.6|11154.1|11152.1|11155.6|11153.6|11144.1|11142.1|137
1660740000000|2022-08-17 12:40:00|11154.6|11152.6|11146.6|11144.6|11155.6|11153.6|11145.1|11143.1|101
1660740300000|2022-08-17 12:45:00|11146.1|11144.1|11141.6|11139.6|11149.6|11147.6|11141.1|11139.1|82
1660740600000|2022-08-17 12:50:00|11141.1|11139.1|11137.6|11135.6|11146.6|11144.6|11137.6|11135.6|155
1660740900000|2022-08-17 12:55:00|11138.1|11136.1|11132.1|11130.1|11138.6|11136.6|11131.1|11129.1|106
1660741200000|2022-08-17 13:00:00|11131.6|11129.6|11131.6|11129.6|11134.1|11132.1|11127.1|11125.1|117
1660741500000|2022-08-17 13:05:00|11131.1|11129.1|11139.6|11137.6|11140.6|11138.6|11130.6|11128.6|127
1660741800000|2022-08-17 13:10:00|11139.1|11137.1|11132.6|11130.6|11139.6|11137.6|11129.6|11127.6|173
1660742100000|2022-08-17 13:15:00|11132.1|11130.1|11123.6|11121.6|11132.1|11130.1|11122.1|11120.1|154
1660742400000|2022-08-17 13:20:00|11123.1|11121.1|11123.1|11121.1|11127.6|11125.6|11120.1|11118.1|213
1660742700000|2022-08-17 13:25:00|11123.6|11121.6|11120.6|11118.6|11126.6|11124.6|11119.6|11117.6|159
1660743000000|2022-08-17 13:30:00|11119.6|11117.6|11126.2|11124.2|11131.6|11129.6|11118.6|11116.6|453
1660743300000|2022-08-17 13:35:00|11126.7|11124.7|11135.2|11133.2|11139.7|11137.7|11125.7|11123.7|277
1660743600000|2022-08-17 13:40:00|11135.7|11133.7|11124.7|11122.7|11135.7|11133.7|11118.7|11116.7|310
1660743900000|2022-08-17 13:45:00|11124.2|11122.2|11137.7|11135.7|11138.2|11136.2|11120.2|11118.2|155
1660744200000|2022-08-17 13:50:00|11137.2|11135.2|11140.2|11138.2|11141.7|11139.7|11130.7|11128.7|148
1660744500000|2022-08-17 13:55:00|11140.7|11138.7|11148.7|11146.7|11149.2|11147.2|11137.2|11135.2|166
1660744800000|2022-08-17 14:00:00|11148.2|11146.2|11146.2|11144.2|11154.7|11152.7|11142.7|11140.7|211
1660745100000|2022-08-17 14:05:00|11146.7|11144.7|11136.7|11134.7|11155.7|11153.7|11136.7|11134.7|252
1660745400000|2022-08-17 14:10:00|11136.9|11134.9|11129.4|11127.4|11139.4|11137.4|11127.4|11125.4|239
1660745700000|2022-08-17 14:15:00|11129.9|11127.9|11134.9|11132.9|11137.4|11135.4|11126.9|11124.9|143
1660746000000|2022-08-17 14:20:00|11135.4|11133.4|11127.9|11125.9|11138.9|11136.9|11127.9|11125.9|209
1660746300000|2022-08-17 14:25:00|11128.4|11126.4|11129.4|11127.4|11131.4|11129.4|11123.9|11121.9|104
1660746600000|2022-08-17 14:30:00|11128.9|11126.9|11125.4|11123.4|11131.9|11129.9|11120.9|11118.9|256
1660746900000|2022-08-17 14:35:00|11125.9|11123.9|11126.9|11124.9|11127.4|11125.4|11115.9|11113.9|186
1660747200000|2022-08-17 14:40:00|11126.4|11124.4|11135.4|11133.4|11138.4|11136.4|11120.9|11118.9|141
1660747500000|2022-08-17 14:45:00|11134.9|11132.9|11129.9|11127.9|11136.4|11134.4|11128.4|11126.4|135
1660747800000|2022-08-17 14:50:00|11129.4|11127.4|11123.9|11121.9|11133.9|11131.9|11123.4|11121.4|216
1660748100000|2022-08-17 14:55:00|11123.4|11121.4|11122.9|11120.9|11124.9|11122.9|11118.4|11116.4|857
1660748400000|2022-08-17 15:00:00|11123.4|11121.4|11122.9|11120.9|11126.9|11124.9|11118.9|11116.9|304
1660748700000|2022-08-17 15:05:00|11122.4|11120.4|11122.9|11120.9|11124.9|11122.9|11113.9|11111.9|341
1660749000000|2022-08-17 15:10:00|11123.4|11121.4|11122.9|11120.9|11130.9|11128.9|11121.9|11119.9|354
1660749300000|2022-08-17 15:15:00|11122.4|11120.4|11125.9|11123.9|11127.9|11125.9|11116.9|11114.9|544
1660749600000|2022-08-17 15:20:00|11125.4|11123.4|11126.4|11124.4|11129.9|11127.9|11114.9|11112.9|605
1660749900000|2022-08-17 15:25:00|11126.9|11124.9|11124.9|11122.9|11127.9|11125.9|11115.9|11113.9|1081
1660750200000|2022-08-17 15:30:00|11125.9|11123.9|11120.4|11118.4|11130.9|11128.9|11116.9|11114.9|432
1660750500000|2022-08-17 15:35:00|11120.9|11118.9|11114.9|11112.9|11122.9|11120.9|11114.4|11112.4|81
1660750800000|2022-08-17 15:40:00|11115.4|11113.4|11110.9|11108.9|11115.9|11113.9|11105.4|11103.4|148
1660751100000|2022-08-17 15:45:00|11111.4|11109.4|11112.4|11110.4|11116.4|11114.4|11109.4|11107.4|149
1660751400000|2022-08-17 15:50:00|11111.9|11109.9|11115.4|11113.4|11115.4|11113.4|11110.4|11108.4|166
1660751700000|2022-08-17 15:55:00|11115.9|11113.9|11113.9|11111.9|11116.4|11114.4|11111.4|11109.4|37
1660752000000|2022-08-17 16:00:00|11114.4|11112.4|11119.4|11117.4|11120.4|11118.4|11113.4|11111.4|17
1660752300000|2022-08-17 16:05:00|11119.9|11117.9|11124.9|11122.9|11127.9|11125.9|11119.4|11117.4|17
1660752600000|2022-08-17 16:10:00|11124.4|11122.4|11122.4|11120.4|11125.4|11123.4|11117.4|11115.4|11
1660752900000|2022-08-17 16:15:00|11122.9|11120.9|11125.9|11123.9|11127.4|11125.4|11121.9|11119.9|20
1660753200000|2022-08-17 16:20:00|11126.4|11124.4|11135.9|11133.9|11135.9|11133.9|11124.9|11122.9|24
1660753500000|2022-08-17 16:25:00|11135.4|11133.4|11137.4|11135.4|11138.4|11136.4|11132.4|11130.4|23
1660753800000|2022-08-17 16:30:00|11136.9|11134.9|11139.9|11137.9|11141.4|11139.4|11136.4|11134.4|19
1660754100000|2022-08-17 16:35:00|11140.4|11138.4|11148.9|11146.9|11152.4|11150.4|11140.4|11138.4|61
1660754400000|2022-08-17 16:40:00|11148.4|11146.4|11150.9|11148.9|11151.4|11149.4|11146.4|11144.4|42
1660754700000|2022-08-17 16:45:00|11150.4|11148.4|11150.9|11148.9|11153.4|11151.4|11149.9|11147.9|20
1660755000000|2022-08-17 16:50:00|11150.4|11148.4|11150.9|11148.9|11151.9|11149.9|11147.9|11145.9|23
1660755300000|2022-08-17 16:55:00|11151.9|11149.9|11154.9|11152.9|11155.9|11153.9|11151.9|11149.9|32
1660755600000|2022-08-17 17:00:00|11155.4|11153.4|11151.9|11149.9|11155.4|11153.4|11147.4|11145.4|28
1660755900000|2022-08-17 17:05:00|11152.4|11150.4|11148.4|11146.4|11153.4|11151.4|11148.4|11146.4|9
1660756200000|2022-08-17 17:10:00|11148.9|11146.9|11148.9|11146.9|11150.9|11148.9|11146.9|11144.9|11
1660756500000|2022-08-17 17:15:00|11148.4|11146.4|11145.4|11143.4|11151.9|11149.9|11144.4|11142.4|33
1660756800000|2022-08-17 17:20:00|11144.9|11142.9|11147.9|11145.9|11150.9|11148.9|11144.9|11142.9|9
1660757100000|2022-08-17 17:25:00|11147.4|11145.4|11154.4|11152.4|11154.9|11152.9|11147.4|11145.4|21
1660757400000|2022-08-17 17:30:00|11153.9|11151.9|11157.4|11155.4|11158.4|11156.4|11153.4|11151.4|46
1660757700000|2022-08-17 17:35:00|11156.9|11154.9|11157.4|11155.4|11157.9|11155.9|11153.4|11151.4|11
1660758000000|2022-08-17 17:40:00|11157.9|11155.9|11156.4|11154.4|11159.4|11157.4|11156.4|11154.4|7
1660758300000|2022-08-17 17:45:00|11155.9|11153.9|11158.9|11156.9|11158.9|11156.9|11155.4|11153.4|1
1660758600000|2022-08-17 17:50:00|11158.4|11156.4|11157.9|11155.9|11161.9|11159.9|11157.9|11155.9|18
1660758900000|2022-08-17 17:55:00|11158.4|11156.4|11161.4|11159.4|11161.9|11159.9|11152.9|11150.9|25
1660759200000|2022-08-17 18:00:00|11163.9|11161.9|11164.9|11162.9|11171.9|11169.9|11152.4|11150.4|84
1660759500000|2022-08-17 18:05:00|11165.4|11163.4|11171.9|11169.9|11173.4|11171.4|11157.9|11155.9|18
1660759800000|2022-08-17 18:10:00|11172.4|11170.4|11178.9|11176.9|11178.9|11176.9|11167.9|11165.9|24
1660760100000|2022-08-17 18:15:00|11179.4|11177.4|11171.9|11169.9|11181.4|11179.4|11171.9|11169.9|36
1660760400000|2022-08-17 18:20:00|11171.4|11169.4|11168.9|11166.9|11172.4|11170.4|11163.9|11161.9|13
1660760700000|2022-08-17 18:25:00|11167.4|11165.4|11172.9|11170.9|11174.4|11172.4|11163.4|11161.4|22
1660761000000|2022-08-17 18:30:00|11173.4|11171.4|11173.9|11171.9|11174.9|11172.9|11169.4|11167.4|11
1660761300000|2022-08-17 18:35:00|11174.9|11172.9|11177.9|11175.9|11178.4|11176.4|11172.4|11170.4|16
1660761600000|2022-08-17 18:40:00|11178.4|11176.4|11166.4|11164.4|11178.4|11176.4|11165.4|11163.4|10
1660761900000|2022-08-17 18:45:00|11168.4|11166.4|11167.4|11165.4|11168.9|11166.9|11163.9|11161.9|10
1660762200000|2022-08-17 18:50:00|11167.9|11165.9|11162.9|11160.9|11168.9|11166.9|11162.9|11160.9|0
1660762500000|2022-08-17 18:55:00|11162.4|11160.4|11162.4|11160.4|11168.4|11166.4|11161.9|11159.9|14
1660762800000|2022-08-17 19:00:00|11162.9|11160.9|11167.4|11165.4|11168.4|11166.4|11161.9|11159.9|2
1660763100000|2022-08-17 19:05:00|11167.9|11165.9|11160.9|11158.9|11170.9|11168.9|11160.9|11158.9|5
1660763400000|2022-08-17 19:10:00|11161.4|11159.4|11148.9|11146.9|11161.4|11159.4|11141.9|11139.9|21
1660763700000|2022-08-17 19:15:00|11149.4|11147.4|11148.9|11146.9|11151.9|11149.9|11144.9|11142.9|8
1660764000000|2022-08-17 19:20:00|11148.4|11146.4|11153.4|11151.4|11153.9|11151.9|11144.9|11142.9|15
1660764300000|2022-08-17 19:25:00|11152.9|11150.9|11152.9|11150.9|11154.9|11152.9|11146.9|11144.9|20
1660764600000|2022-08-17 19:30:00|11153.4|11151.4|11150.4|11148.4|11153.9|11151.9|11147.9|11145.9|19
1660764900000|2022-08-17 19:35:00|11149.9|11147.9|11152.4|11150.4|11154.9|11152.9|11149.9|11147.9|11
1660765200000|2022-08-17 19:40:00|11151.9|11149.9|11155.9|11153.9|11158.9|11156.9|11151.9|11149.9|17
1660765500000|2022-08-17 19:45:00|11155.4|11153.4|11150.4|11148.4|11155.9|11153.9|11147.9|11145.9|7
1660765800000|2022-08-17 19:50:00|11150.9|11148.9|11149.9|11147.9|11153.4|11151.4|11145.9|11143.9|37
1660766100000|2022-08-17 19:55:00|11150.4|11148.4|11149.7|11143.7|11150.9|11148.9|11144.4|11141.9|43
1660766400000|2022-08-17 20:00:00|11149.6|11143.6|11152.9|11146.9|11153.6|11147.6|11149|11143|0
1660766700000|2022-08-17 20:05:00|11152.5|11146.5|11154.7|11148.7|11154.7|11148.7|11151.8|11145.8|0
1660767000000|2022-08-17 20:10:00|11155|11149|11155.7|11149.7|11156.4|11150.4|11153.9|11147.9|0
1660767300000|2022-08-17 20:15:00|11155.4|11149.4|11155|11149|11155.7|11149.7|11153.9|11147.9|0
1660767600000|2022-08-17 20:20:00|11154.7|11148.7|11154.7|11148.7|11155|11149|11154.7|11148.7|0
1660767900000|2022-08-17 20:25:00|11154.6|11148.6|11155|11149|11155|11149|11154.3|11148.3|0
1660768200000|2022-08-17 20:30:00|11155.4|11149.4|11155.4|11149.4|11156.1|11150.1|11155.2|11149.2|0
1660768500000|2022-08-17 20:35:00|11155.7|11149.7|11155.5|11149.5|11155.7|11149.7|11155|11149|0
1660768800000|2022-08-17 20:40:00|11155.7|11149.7|11156.1|11150.1|11156.4|11150.4|11155|11149|0
1660769100000|2022-08-17 20:45:00|11156.3|11150.3|11155.7|11149.7|11156.4|11150.4|11155.5|11149.5|0
1660769400000|2022-08-17 20:50:00|11156.1|11150.1|11154.7|11148.7|11156.1|11150.1|11154.7|11148.7|0
1660769700000|2022-08-17 20:55:00|11155|11149|11155.5|11149.5|11156.4|11150.4|11154.7|11148.7|0
1660770000000|2022-08-17 21:00:00|11155.4|11149.4|11155.2|11149.2|11155.7|11149.7|11155.2|11149.2|0
1660770300000|2022-08-17 21:05:00|11155.5|11149.5|11154.7|11148.7|11155.5|11149.5|11154.7|11148.7|0
1660770600000|2022-08-17 21:10:00|11154.8|11148.8|11154.7|11148.7|11154.8|11148.8|11154.7|11148.7|0
1660770900000|2022-08-17 21:15:00|11154.5|11148.5|11154.7|11148.7|11154.8|11148.8|11154.5|11148.5|0
1660771200000|2022-08-17 21:20:00|11154.8|11148.8|11154.7|11148.7|11155|11149|11154.7|11148.7|0
1660771500000|2022-08-17 21:25:00|11154.5|11148.5|11154.8|11148.8|11154.8|11148.8|11154.5|11148.5|0
1660771800000|2022-08-17 21:30:00|11155|11149|11154.8|11148.8|11155|11149|11154.8|11148.8|0
1660772100000|2022-08-17 21:35:00|11154.7|11148.7|11154.5|11148.5|11154.8|11148.8|11154.5|11148.5|0
1660772400000|2022-08-17 21:40:00|11154.3|11148.3|11153.6|11147.6|11154.3|11148.3|11153.6|11147.6|0
1660772700000|2022-08-17 21:45:00|11153.8|11147.8|11153.6|11147.6|11153.8|11147.8|11153.6|11147.6|0
1660773000000|2022-08-17 21:50:00|11153.4|11147.4|11153.6|11147.6|11153.6|11147.6|11153.4|11147.4|0
1660773300000|2022-08-17 21:55:00|11153.4|11147.4|11153.4|11147.4|11153.4|11147.4|11153.2|11147.2|0
1660773600000|2022-08-17 22:00:00|11153.8|11147.8|11147.5|11141.5|11153.8|11147.8|11146.8|11140.8|0
1660773900000|2022-08-17 22:05:00|11147.9|11141.9|11148.4|11142.4|11148.8|11142.8|11146.8|11140.8|0
1660774200000|2022-08-17 22:10:00|11148.6|11142.6|11147.9|11141.9|11150|11144|11147.9|11141.9|0
1660774500000|2022-08-17 22:15:00|11147.5|11141.5|11148.2|11142.2|11149|11143|11147.5|11141.5|0
1660774800000|2022-08-17 22:20:00|11148.4|11142.4|11149.1|11143.1|11149.5|11143.5|11147.9|11141.9|0
1660775100000|2022-08-17 22:25:00|11149.3|11143.3|11149.3|11143.3|11149.7|11143.7|11148.2|11142.2|0
1660775400000|2022-08-17 22:30:00|11149.5|11143.5|11148.6|11142.6|11149.7|11143.7|11148.6|11142.6|0
1660775700000|2022-08-17 22:35:00|11148.4|11142.4|11145.4|11139.4|11148.4|11142.4|11145.4|11139.4|0
1660776000000|2022-08-17 22:40:00|11145.2|11139.2|11144|11138|11145.4|11139.4|11143.6|11137.6|0
1660776300000|2022-08-17 22:45:00|11144.3|11138.3|11143.3|11137.3|11145|11139|11143.3|11137.3|0
1660776600000|2022-08-17 22:50:00|11143.2|11137.2|11144|11138|11144|11138|11142.2|11136.2|0
1660776900000|2022-08-17 22:55:00|11143.6|11137.6|11143.6|11137.6|11144|11138|11143.3|11137.3|0
1660777200000|2022-08-17 23:00:00|11143.3|11137.3|11141.8|11135.8|11143.6|11137.6|11141.5|11135.5|0
1660777500000|2022-08-17 23:05:00|11142.2|11136.2|11141.5|11135.5|11142.4|11136.4|11140.8|11134.8|0
1660777800000|2022-08-17 23:10:00|11141.1|11135.1|11140.8|11134.8|11141.8|11135.8|11140.8|11134.8|0
1660778100000|2022-08-17 23:15:00|11141.1|11135.1|11137.7|11131.7|11141.1|11135.1|11137.7|11131.7|0
1660778400000|2022-08-17 23:20:00|11138.1|11132.1|11138.6|11132.6|11140.8|11134.8|11137.7|11131.7|0
1660778700000|2022-08-17 23:25:00|11138.5|11132.5|11138.1|11132.1|11139.3|11133.3|11137.4|11131.4|0
1660779000000|2022-08-17 23:30:00|11138.4|11132.4|11137.4|11131.4|11139|11133|11137|11131|0
1660779300000|2022-08-17 23:35:00|11137.2|11131.2|11137.4|11131.4|11138.4|11132.4|11137|11131|0
1660779600000|2022-08-17 23:40:00|11137.7|11131.7|11139.7|11133.7|11139.7|11133.7|11137.4|11131.4|0
1660779900000|2022-08-17 23:45:00|11139.9|11133.9|11140.1|11134.1|11141.5|11135.5|11139.5|11133.5|0
1660780200000|2022-08-17 23:50:00|11140.2|11134.2|11138.6|11132.6|11140.8|11134.8|11136.7|11130.7|0
1660780500000|2022-08-17 23:55:00|11139|11133|11139.3|11133.3|11140.8|11134.8|11138.6|11132.6|0
1660780800000|2022-08-18 00:00:00|11139|11133|11137.4|11131.4|11139.7|11133.7|11137|11131|0
1660781100000|2022-08-18 00:05:00|11137.7|11131.7|11137.4|11131.4|11139|11133|11137|11131|0
1660781400000|2022-08-18 00:10:00|11137|11131|11136|11130|11137.6|11131.6|11135.6|11129.6|0
1660781700000|2022-08-18 00:15:00|11136.3|11130.3|11139|11133|11140.7|11134.7|11136.3|11130.3|0
1660782000000|2022-08-18 00:20:00|11137.2|11131.2|11135.5|11129.5|11137.2|11131.2|11135.5|11129.5|0
1660782300000|2022-08-18 00:25:00|11135.4|11129.4|11133.7|11127.7|11135.5|11129.5|11133.7|11127.7|0
1660782600000|2022-08-18 00:30:00|11135.4|11129.4|11130.2|11124.2|11135.4|11129.4|11128.5|11122.5|0
1660782900000|2022-08-18 00:35:00|11132|11126|11132|11126|11132|11126|11128.5|11122.5|0
1660783200000|2022-08-18 00:40:00|11133.7|11127.7|11132|11126|11135.5|11129.5|11130.3|11124.3|0
1660783500000|2022-08-18 00:45:00|11133.8|11127.8|11135.5|11129.5|11135.5|11129.5|11132|11126|0
1660783800000|2022-08-18 00:50:00|11133.8|11127.8|11135.5|11129.5|11137.3|11131.3|11133.7|11127.7|0
1660784100000|2022-08-18 00:55:00|11133.8|11127.8|11135.5|11129.5|11135.5|11129.5|11133.8|11127.8|0
1660784400000|2022-08-18 01:00:00|11135.6|11129.6|11140.8|11134.8|11140.8|11134.8|11135.5|11129.5|0
1660784700000|2022-08-18 01:05:00|11140.9|11134.9|11139.1|11133.1|11142.6|11136.6|11139.1|11133.1|0
1660785000000|2022-08-18 01:10:00|11140.8|11134.8|11140.9|11134.9|11140.9|11134.9|11140.8|11134.8|0
1660785300000|2022-08-18 01:15:00|11142.6|11136.6|11146.2|11140.2|11146.2|11140.2|11142.6|11136.6|0
1660785600000|2022-08-18 01:20:00|11146.1|11140.1|11144.4|11138.4|11146.2|11140.2|11142.7|11136.7|0
1660785900000|2022-08-18 01:25:00|11146.1|11140.1|11144.3|11138.3|11146.1|11140.1|11142.6|11136.6|0
1660786200000|2022-08-18 01:30:00|11144.4|11138.4|11142.6|11136.6|11146.1|11140.1|11142.6|11136.6|0
1660786500000|2022-08-18 01:35:00|11144.3|11138.3|11140.8|11134.8|11144.3|11138.3|11140.8|11134.8|0
1660786800000|2022-08-18 01:40:00|11139.1|11133.1|11140.8|11134.8|11142.6|11136.6|11139|11133|0
1660787100000|2022-08-18 01:45:00|11142.6|11136.6|11139.1|11133.1|11142.6|11136.6|11139|11133|0
1660787400000|2022-08-18 01:50:00|11137.3|11131.3|11137.3|11131.3|11139.1|11133.1|11135.5|11129.5|0
1660787700000|2022-08-18 01:55:00|11135.5|11129.5|11139|11133|11139|11133|11135.5|11129.5|0
1660788000000|2022-08-18 02:00:00|11139.1|11133.1|11140.8|11134.8|11142.6|11136.6|11139|11133|0
1660788300000|2022-08-18 02:05:00|11140.9|11134.9|11144.4|11138.4|11146.2|11140.2|11140.8|11134.8|0
1660788600000|2022-08-18 02:10:00|11142.7|11136.7|11144.4|11138.4|11146.2|11140.2|11142.6|11136.6|0
1660788900000|2022-08-18 02:15:00|11144.3|11138.3|11144.4|11138.4|11144.4|11138.4|11142.6|11136.6|0
1660789200000|2022-08-18 02:20:00|11143.5|11137.5|11140.9|11134.9|11144.4|11138.4|11140.9|11134.9|0
1660789500000|2022-08-18 02:25:00|11142.6|11136.6|11142.6|11136.6|11142.6|11136.6|11142.6|11136.6|0
1660789800000|2022-08-18 02:30:00|11140.9|11134.9|11142.6|11136.6|11142.6|11136.6|11140.8|11134.8|0
1660790100000|2022-08-18 02:35:00|11140.9|11134.9|11142.6|11136.6|11142.6|11136.6|11140.8|11134.8|0
1660790400000|2022-08-18 02:40:00|11144.3|11138.3|11144.4|11138.4|11144.4|11138.4|11142.6|11136.6|0
1660790700000|2022-08-18 02:45:00|11142.7|11136.7|11144.4|11138.4|11144.4|11138.4|11142.6|11136.6|0
1660791000000|2022-08-18 02:50:00|11142.7|11136.7|11142.7|11136.7|11144.4|11138.4|11142.6|11136.6|0
1660791300000|2022-08-18 02:55:00|11142.6|11136.6|11142.6|11136.6|11142.7|11136.7|11142.6|11136.6|0
1660791600000|2022-08-18 03:00:00|11142.7|11136.7|11144.4|11138.4|11144.4|11138.4|11142.6|11136.6|0
1660791900000|2022-08-18 03:05:00|11142.6|11136.6|11144.4|11138.4|11144.4|11138.4|11142.6|11136.6|0
1660792500000|2022-08-18 03:15:00|11146.2|11140.2|11146.2|11140.2|11146.2|11140.2|11146.1|11140.1|0
1660792800000|2022-08-18 03:20:00|11146.1|11140.1|11144.4|11138.4|11146.1|11140.1|11144.4|11138.4|0
1660793100000|2022-08-18 03:25:00|11144.5|11138.5|11144.4|11138.4|11146.2|11140.2|11144.4|11138.4|0
1660793400000|2022-08-18 03:30:00|11142.7|11136.7|11142.7|11136.7|11144.4|11138.4|11142.7|11136.7|0
1660793700000|2022-08-18 03:35:00|11142.6|11136.6|11140.9|11134.9|11142.7|11136.7|11139.1|11133.1|0
1660794000000|2022-08-18 03:40:00|11140|11134|11139.1|11133.1|11140.9|11134.9|11139.1|11133.1|0
1660794300000|2022-08-18 03:45:00|11140.8|11134.8|11140.9|11134.9|11140.9|11134.9|11139.1|11133.1|0
1660794600000|2022-08-18 03:50:00|11140.8|11134.8|11140.9|11134.9|11140.9|11134.9|11139.1|11133.1|0
1660795500000|2022-08-18 04:05:00|11140.8|11134.8|11142.6|11136.6|11142.6|11136.6|11140.8|11134.8|0
1660795800000|2022-08-18 04:10:00|11140.9|11134.9|11140.9|11134.9|11140.9|11134.9|11140.9|11134.9|0
1660796100000|2022-08-18 04:15:00|11141.8|11135.8|11142.6|11136.6|11142.7|11136.7|11141.8|11135.8|0
1660796400000|2022-08-18 04:20:00|11142.7|11136.7|11142.7|11136.7|11142.7|11136.7|11142.6|11136.6|0
1660796700000|2022-08-18 04:25:00|11142.6|11136.6|11142.7|11136.7|11144.4|11138.4|11142.6|11136.6|0
1660797000000|2022-08-18 04:30:00|11143.5|11137.5|11144.4|11138.4|11144.4|11138.4|11142.7|11136.7|0
1660797300000|2022-08-18 04:35:00|11142.7|11136.7|11142.6|11136.6|11142.7|11136.7|11142.6|11136.6|0
1660797600000|2022-08-18 04:40:00|11141.7|11135.7|11140.9|11134.9|11142.6|11136.6|11140.8|11134.8|0
1660797900000|2022-08-18 04:45:00|11142.6|11136.6|11142.6|11136.6|11142.6|11136.6|11142.6|11136.6|0
1660798200000|2022-08-18 04:50:00|11140.9|11134.9|11140.8|11134.8|11140.9|11134.9|11140.8|11134.8|0
1660798500000|2022-08-18 04:55:00|11139.1|11133.1|11137.3|11131.3|11139.9|11133.9|11137.3|11131.3|0
1660798800000|2022-08-18 05:00:00|11139|11133|11139.1|11133.1|11139.1|11133.1|11137.3|11131.3|0
1660799100000|2022-08-18 05:05:00|11139|11133|11140.9|11134.9|11140.9|11134.9|11139|11133|0
1660799400000|2022-08-18 05:10:00|11142.6|11136.6|11142.6|11136.6|11142.6|11136.6|11142.6|11136.6|0
1660799700000|2022-08-18 05:15:00|11144.3|11138.3|11144.3|11138.3|11144.4|11138.4|11144.3|11138.3|0
1660800000000|2022-08-18 05:20:00|11142.6|11136.6|11142.6|11136.6|11143.5|11137.5|11142.6|11136.6|0
1660800300000|2022-08-18 05:25:00|11143.5|11137.5|11146.1|11140.1|11146.1|11140.1|11143.5|11137.5|0
1660800600000|2022-08-18 05:30:00|11142.7|11136.7|11142.6|11136.6|11144.3|11138.3|11139.1|11133.1|0
1660800900000|2022-08-18 05:35:00|11144.3|11138.3|11140.8|11134.8|11144.3|11138.3|11140.8|11134.8|0
1660801200000|2022-08-18 05:40:00|11140.9|11134.9|11140.8|11134.8|11142.6|11136.6|11140.8|11134.8|0
1660801500000|2022-08-18 05:45:00|11139.1|11133.1|11135.6|11129.6|11139.1|11133.1|11135.6|11129.6|0
1660801800000|2022-08-18 05:50:00|11136.5|11130.5|11133.8|11127.8|11137.4|11131.4|11132.1|11126.1|0
1660802100000|2022-08-18 05:55:00|11132.9|11126.9|11131.6|11125.6|11133.8|11127.8|11128.5|11122.5|0
1660802400000|2022-08-18 06:00:00|11115.4|11113.4|11121.4|11119.4|11121.4|11119.4|11111.4|11109.4|16
1660802700000|2022-08-18 06:05:00|11120.9|11118.9|11129.4|11127.4|11131.4|11129.4|11118.4|11116.4|46
1660803000000|2022-08-18 06:10:00|11131.4|11129.4|11132.4|11130.4|11133.4|11131.4|11126.4|11124.4|41
1660803300000|2022-08-18 06:15:00|11132.9|11130.9|11126.9|11124.9|11134.9|11132.9|11126.4|11124.4|34
1660803600000|2022-08-18 06:20:00|11127.9|11125.9|11124.4|11122.4|11130.4|11128.4|11123.9|11121.9|33
1660803900000|2022-08-18 06:25:00|11125.4|11123.4|11118.9|11116.9|11125.4|11123.4|11118.9|11116.9|34
1660804200000|2022-08-18 06:30:00|11118.4|11116.4|11118.4|11116.4|11121.4|11119.4|11114.9|11112.9|25
1660804500000|2022-08-18 06:35:00|11117.9|11115.9|11118.9|11116.9|11123.9|11121.9|11116.9|11114.9|21
1660804800000|2022-08-18 06:40:00|11119.4|11117.4|11121.4|11119.4|11122.9|11120.9|11117.4|11115.4|16
1660805100000|2022-08-18 06:45:00|11121.9|11119.9|11121.4|11119.4|11123.4|11121.4|11119.9|11117.9|16
1660805400000|2022-08-18 06:50:00|11121.9|11119.9|11114.4|11112.4|11123.4|11121.4|11113.9|11111.9|13
1660805700000|2022-08-18 06:55:00|11114.9|11112.9|11113.9|11111.9|11117.9|11115.9|11113.4|11111.4|52
1660806000000|2022-08-18 07:00:00|11114.4|11112.4|11096.4|11094.4|11123.4|11121.4|11091.9|11089.9|644
1660806300000|2022-08-18 07:05:00|11095.9|11093.9|11122.4|11120.4|11126.9|11124.9|11093.9|11091.9|362
1660806600000|2022-08-18 07:10:00|11121.4|11119.4|11120.9|11118.9|11127.9|11125.9|11111.4|11109.4|208
1660806900000|2022-08-18 07:15:00|11120.4|11118.4|11121.9|11119.9|11132.9|11130.9|11118.9|11116.9|154
1660807200000|2022-08-18 07:20:00|11120.9|11118.9|11134.9|11132.9|11138.9|11136.9|11120.9|11118.9|194
1660807500000|2022-08-18 07:25:00|11134.4|11132.4|11143.4|11141.4|11144.4|11142.4|11128.9|11126.9|208
1660807800000|2022-08-18 07:30:00|11143.9|11141.9|11130.4|11128.4|11145.9|11143.9|11126.9|11124.9|209
1660808100000|2022-08-18 07:35:00|11130.9|11128.9|11139.4|11137.4|11143.4|11141.4|11127.9|11125.9|205
1660808400000|2022-08-18 07:40:00|11138.6|11136.6|11133.1|11131.1|11139.1|11137.1|11131.6|11129.6|96
1660808700000|2022-08-18 07:45:00|11133.6|11131.6|11134.6|11132.6|11138.6|11136.6|11127.6|11125.6|145
1660809000000|2022-08-18 07:50:00|11135.1|11133.1|11130.6|11128.6|11137.1|11135.1|11130.1|11128.1|77
1660809300000|2022-08-18 07:55:00|11131.1|11129.1|11130.1|11128.1|11143.1|11141.1|11129.6|11127.6|76
1660809600000|2022-08-18 08:00:00|11129.1|11127.1|11127.1|11125.1|11132.1|11130.1|11123.1|11121.1|96
1660809900000|2022-08-18 08:05:00|11126.6|11124.6|11133.1|11131.1|11139.6|11137.6|11125.1|11123.1|170
1660810200000|2022-08-18 08:10:00|11132.6|11130.6|11135.1|11133.1|11140.1|11138.1|11131.1|11129.1|126
1660810500000|2022-08-18 08:15:00|11134.6|11132.6|11127.6|11125.6|11136.1|11134.1|11127.6|11125.6|91
1660810800000|2022-08-18 08:20:00|11127.1|11125.1|11122.6|11120.6|11128.1|11126.1|11114.6|11112.6|209
1660811100000|2022-08-18 08:25:00|11123.1|11121.1|11123.6|11121.6|11126.1|11124.1|11118.6|11116.6|116
1660811400000|2022-08-18 08:30:00|11123.1|11121.1|11123.1|11121.1|11125.6|11123.6|11119.6|11117.6|86
1660811700000|2022-08-18 08:35:00|11123.6|11121.6|11112.1|11110.1|11123.6|11121.6|11111.1|11109.1|55
1660812000000|2022-08-18 08:40:00|11111.1|11109.1|11124.6|11122.6|11125.1|11123.1|11108.6|11106.6|93
1660812300000|2022-08-18 08:45:00|11124.1|11122.1|11122.1|11120.1|11127.1|11125.1|11120.6|11118.6|77
1660812600000|2022-08-18 08:50:00|11121.6|11119.6|11124.1|11122.1|11126.1|11124.1|11120.6|11118.6|98
1660812900000|2022-08-18 08:55:00|11123.6|11121.6|11131.6|11129.6|11133.6|11131.6|11123.1|11121.1|88
1660813200000|2022-08-18 09:00:00|11132.1|11130.1|11135.6|11133.6|11136.1|11134.1|11131.1|11129.1|90
1660813500000|2022-08-18 09:05:00|11136.1|11134.1|11136.1|11134.1|11144.1|11142.1|11135.1|11133.1|140
1660813800000|2022-08-18 09:10:00|11135.1|11133.1|11136.1|11134.1|11142.1|11140.1|11135.1|11133.1|201
1660814100000|2022-08-18 09:15:00|11135.6|11133.6|11142.6|11140.6|11143.6|11141.6|11135.6|11133.6|78
1660814400000|2022-08-18 09:20:00|11143.1|11141.1|11144.6|11142.6|11148.6|11146.6|11143.1|11141.1|81
1660814700000|2022-08-18 09:25:00|11144.1|11142.1|11151.6|11149.6|11151.6|11149.6|11144.1|11142.1|63
1660815000000|2022-08-18 09:30:00|11151.1|11149.1|11151.1|11149.1|11154.1|11152.1|11149.1|11147.1|66
1660815300000|2022-08-18 09:35:00|11151.6|11149.6|11156.6|11154.6|11157.1|11155.1|11150.1|11148.1|58
1660815600000|2022-08-18 09:40:00|11157.1|11155.1|11159.1|11157.1|11160.6|11158.6|11155.1|11153.1|75
1660815900000|2022-08-18 09:45:00|11158.6|11156.6|11161.6|11159.6|11164.6|11162.6|11158.1|11156.1|132
1660816200000|2022-08-18 09:50:00|11162.1|11160.1|11164.1|11162.1|11164.6|11162.6|11159.1|11157.1|92
1660816500000|2022-08-18 09:55:00|11164.6|11162.6|11160.6|11158.6|11166.1|11164.1|11160.1|11158.1|59
1660816800000|2022-08-18 10:00:00|11161.1|11159.1|11170.1|11168.1|11170.6|11168.6|11158.6|11156.6|220
1660817100000|2022-08-18 10:05:00|11169.6|11167.6|11167.6|11165.6|11175.1|11173.1|11167.6|11165.6|116
1660817400000|2022-08-18 10:10:00|11168.1|11166.1|11167.1|11165.1|11171.6|11169.6|11163.1|11161.1|85
1660817700000|2022-08-18 10:15:00|11167.6|11165.6|11168.6|11166.6|11168.6|11166.6|11161.6|11159.6|77
1660818000000|2022-08-18 10:20:00|11168.1|11166.1|11167.6|11165.6|11170.1|11168.1|11165.6|11163.6|35
1660818300000|2022-08-18 10:25:00|11168.1|11166.1|11169.1|11167.1|11172.1|11170.1|11167.1|11165.1|86
1660818600000|2022-08-18 10:30:00|11169.6|11167.6|11166.6|11164.6|11171.1|11169.1|11164.1|11162.1|54
1660818900000|2022-08-18 10:35:00|11167.1|11165.1|11170.6|11168.6|11170.6|11168.6|11165.6|11163.6|38
1660819200000|2022-08-18 10:40:00|11171.1|11169.1|11166.6|11164.6|11172.1|11170.1|11166.1|11164.1|46
1660819500000|2022-08-18 10:45:00|11166.1|11164.1|11171.6|11169.6|11172.1|11170.1|11164.1|11162.1|48
1660819800000|2022-08-18 10:50:00|11172.1|11170.1|11175.1|11173.1|11177.1|11175.1|11171.6|11169.6|99
1660820100000|2022-08-18 10:55:00|11174.6|11172.6|11173.1|11171.1|11175.1|11173.1|11172.1|11170.1|43
1660820400000|2022-08-18 11:00:00|11172.6|11170.6|11177.1|11175.1|11177.1|11175.1|11170.1|11168.1|79
1660820700000|2022-08-18 11:05:00|11178.1|11176.1|11181.1|11179.1|11181.1|11179.1|11176.1|11174.1|72
1660821000000|2022-08-18 11:10:00|11180.6|11178.6|11185.1|11183.1|11185.1|11183.1|11180.1|11178.1|98
1660821300000|2022-08-18 11:15:00|11184.6|11182.6|11184.6|11182.6|11186.6|11184.6|11183.1|11181.1|71
1660821600000|2022-08-18 11:20:00|11185.1|11183.1|11185.1|11183.1|11186.6|11184.6|11181.1|11179.1|56
1660821900000|2022-08-18 11:25:00|11184.6|11182.6|11170.1|11168.1|11185.1|11183.1|11170.1|11168.1|122
1660822200000|2022-08-18 11:30:00|11170.6|11168.6|11179.1|11177.1|11181.6|11179.6|11169.1|11167.1|92
1660822500000|2022-08-18 11:35:00|11178.6|11176.6|11181.1|11179.1|11183.1|11181.1|11178.6|11176.6|44
1660822800000|2022-08-18 11:40:00|11181.4|11179.4|11183.4|11181.4|11186.4|11184.4|11180.9|11178.9|65
1660823100000|2022-08-18 11:45:00|11183.9|11181.9|11183.4|11181.4|11186.9|11184.9|11181.4|11179.4|43
1660823400000|2022-08-18 11:50:00|11182.9|11180.9|11177.4|11175.4|11182.9|11180.9|11173.9|11171.9|82
1660823700000|2022-08-18 11:55:00|11176.9|11174.9|11178.4|11176.4|11179.4|11177.4|11175.4|11173.4|74
1660824000000|2022-08-18 12:00:00|11178.9|11176.9|11181.4|11179.4|11182.9|11180.9|11177.4|11175.4|102
1660824300000|2022-08-18 12:05:00|11181.9|11179.9|11186.4|11184.4|11186.4|11184.4|11180.9|11178.9|141
1660824600000|2022-08-18 12:10:00|11185.9|11183.9|11176.9|11174.9|11186.4|11184.4|11176.4|11174.4|109
1660824900000|2022-08-18 12:15:00|11176.4|11174.4|11172.4|11170.4|11177.4|11175.4|11172.4|11170.4|104
1660825200000|2022-08-18 12:20:00|11172.9|11170.9|11176.4|11174.4|11176.4|11174.4|11171.9|11169.9|82
1660825500000|2022-08-18 12:25:00|11175.9|11173.9|11174.9|11172.9|11177.4|11175.4|11173.4|11171.4|71
1660825800000|2022-08-18 12:30:00|11176.4|11174.4|11179.4|11177.4|11180.4|11178.4|11168.9|11166.9|189
1660826100000|2022-08-18 12:35:00|11179.9|11177.9|11178.4|11176.4|11179.9|11177.9|11172.4|11170.4|206
1660826400000|2022-08-18 12:40:00|11178.9|11176.9|11186.4|11184.4|11186.4|11184.4|11177.9|11175.9|159
1660826700000|2022-08-18 12:45:00|11185.9|11183.9|11180.9|11178.9|11186.4|11184.4|11178.4|11176.4|132
1660827000000|2022-08-18 12:50:00|11180.4|11178.4|11175.4|11173.4|11181.9|11179.9|11175.4|11173.4|92
1660827300000|2022-08-18 12:55:00|11175.9|11173.9|11169.4|11167.4|11176.4|11174.4|11162.4|11160.4|277
1660827600000|2022-08-18 13:00:00|11170.4|11168.4|11161.4|11159.4|11171.9|11169.9|11161.4|11159.4|121
1660827900000|2022-08-18 13:05:00|11160.9|11158.9|11160.4|11158.4|11161.4|11159.4|11152.9|11150.9|85
1660828200000|2022-08-18 13:10:00|11159.9|11157.9|11159.4|11157.4|11162.4|11160.4|11157.4|11155.4|85
1660828500000|2022-08-18 13:15:00|11159.9|11157.9|11166.4|11164.4|11167.9|11165.9|11158.9|11156.9|66
1660828800000|2022-08-18 13:20:00|11166.9|11164.9|11167.4|11165.4|11172.4|11170.4|11165.9|11163.9|101
1660829100000|2022-08-18 13:25:00|11166.9|11164.9|11164.4|11162.4|11168.4|11166.4|11159.9|11157.9|113
1660829400000|2022-08-18 13:30:00|11163.9|11161.9|11153.4|11151.4|11163.9|11161.9|11151.4|11149.4|836
1660829700000|2022-08-18 13:35:00|11152.4|11150.4|11152.9|11150.9|11157.4|11155.4|11150.4|11148.4|152
1660830000000|2022-08-18 13:40:00|11151.9|11149.9|11159.4|11157.4|11159.9|11157.9|11148.4|11146.4|328
1660830300000|2022-08-18 13:45:00|11159.9|11157.9|11148.9|11146.9|11159.9|11157.9|11148.4|11146.4|342
1660830600000|2022-08-18 13:50:00|11148.4|11146.4|11157.4|11155.4|11158.4|11156.4|11146.9|11144.9|239
1660830900000|2022-08-18 13:55:00|11157.9|11155.9|11155.4|11153.4|11160.9|11158.9|11153.4|11151.4|93
1660831200000|2022-08-18 14:00:00|11154.9|11152.9|11160.4|11158.4|11161.4|11159.4|11149.4|11147.4|260
1660831500000|2022-08-18 14:05:00|11159.9|11157.9|11159.4|11157.4|11161.4|11159.4|11154.4|11152.4|270
1660831800000|2022-08-18 14:10:00|11160|11158|11160|11158|11163|11161|11155|11153|211
1660832100000|2022-08-18 14:15:00|11159.5|11157.5|11157|11155|11161|11159|11153|11151|178
1660832400000|2022-08-18 14:20:00|11156.5|11154.5|11156|11154|11161.5|11159.5|11154|11152|224
1660832700000|2022-08-18 14:25:00|11155.5|11153.5|11151|11149|11159.5|11157.5|11151|11149|316
1660833000000|2022-08-18 14:30:00|11151.5|11149.5|11148.5|11146.5|11152.5|11150.5|11144|11142|625
1660833300000|2022-08-18 14:35:00|11148|11146|11145|11143|11149|11147|11144|11142|216
1660833600000|2022-08-18 14:40:00|11145.5|11143.5|11148.5|11146.5|11153|11151|11145.5|11143.5|172
1660833900000|2022-08-18 14:45:00|11149|11147|11153.5|11151.5|11154.5|11152.5|11148|11146|130
1660834200000|2022-08-18 14:50:00|11154|11152|11145|11143|11155|11153|11145|11143|134
1660834500000|2022-08-18 14:55:00|11145.5|11143.5|11151|11149|11153|11151|11145|11143|286
1660834800000|2022-08-18 15:00:00|11151.5|11149.5|11152|11150|11156|11154|11147|11145|245
1660835100000|2022-08-18 15:05:00|11152.5|11150.5|11155.5|11153.5|11159|11157|11150|11148|199
1660835400000|2022-08-18 15:10:00|11156|11154|11162|11160|11163.5|11161.5|11156|11154|183
1660835700000|2022-08-18 15:15:00|11161.5|11159.5|11162.5|11160.5|11165.5|11163.5|11160|11158|261
1660836000000|2022-08-18 15:20:00|11162|11160|11159|11157|11162|11160|11154.5|11152.5|354
1660836300000|2022-08-18 15:25:00|11160|11158|11169|11167|11170|11168|11158|11156|1372
1660836600000|2022-08-18 15:30:00|11170|11168|11182.5|11180.5|11185|11183|11169|11167|677
1660836900000|2022-08-18 15:35:00|11182|11180|11181|11179|11185|11183|11178.5|11176.5|188
1660837200000|2022-08-18 15:40:00|11180.5|11178.5|11181.5|11179.5|11183|11181|11179|11177|78
1660837500000|2022-08-18 15:45:00|11182|11180|11183|11181|11185.5|11183.5|11180|11178|58
1660837800000|2022-08-18 15:50:00|11183.5|11181.5|11180|11178|11186|11184|11178.5|11176.5|65
1660838100000|2022-08-18 15:55:00|11179.5|11177.5|11179|11177|11182|11180|11178|11176|98
1660838400000|2022-08-18 16:00:00|11180|11178|11182.5|11180.5|11184|11182|11177.5|11175.5|159
1660838700000|2022-08-18 16:05:00|11182|11180|11178|11176|11183|11181|11177.5|11175.5|22
1660839000000|2022-08-18 16:10:00|11177.5|11175.5|11176.5|11174.5|11180|11178|11175.5|11173.5|31
1660839300000|2022-08-18 16:15:00|11177|11175|11177.5|11175.5|11180.5|11178.5|11176.5|11174.5|34
1660839600000|2022-08-18 16:20:00|11178|11176|11167.5|11165.5|11178|11176|11167|11165|34
1660839900000|2022-08-18 16:25:00|11169|11167|11167.5|11165.5|11169.5|11167.5|11165.5|11163.5|30
1660840200000|2022-08-18 16:30:00|11168|11166|11166|11164|11168|11166|11162.5|11160.5|59
1660840500000|2022-08-18 16:35:00|11167|11165|11163|11161|11167.5|11165.5|11160|11158|15
1660840800000|2022-08-18 16:40:00|11162.5|11160.5|11155.5|11153.5|11163.5|11161.5|11154.5|11152.5|14
1660841100000|2022-08-18 16:45:00|11155|11153|11160|11158|11160.5|11158.5|11154.5|11152.5|21
1660841400000|2022-08-18 16:50:00|11160.5|11158.5|11161.5|11159.5|11162.5|11160.5|11158.5|11156.5|6
1660841700000|2022-08-18 16:55:00|11162|11160|11164.5|11162.5|11166|11164|11160.5|11158.5|15
1660842000000|2022-08-18 17:00:00|11165|11163|11165|11163|11170.5|11168.5|11162.5|11160.5|22
1660842300000|2022-08-18 17:05:00|11166.5|11164.5|11170|11168|11171.5|11169.5|11166.5|11164.5|15
1660842600000|2022-08-18 17:10:00|11169.5|11167.5|11165.5|11163.5|11171.5|11169.5|11165|11163|33
1660842900000|2022-08-18 17:15:00|11166|11164|11170.5|11168.5|11171|11169|11165.5|11163.5|3
1660843200000|2022-08-18 17:20:00|11170|11168|11169.5|11167.5|11172.5|11170.5|11167.5|11165.5|12
1660843500000|2022-08-18 17:25:00|11170|11168|11171|11169|11172.5|11170.5|11168|11166|4
1660843800000|2022-08-18 17:30:00|11171.5|11169.5|11172.5|11170.5|11172.5|11170.5|11169|11167|3
1660844100000|2022-08-18 17:35:00|11173|11171|11173|11171|11175.5|11173.5|11171|11169|6
1660844400000|2022-08-18 17:40:00|11173.5|11171.5|11173|11171|11173.5|11171.5|11171|11169|4
1660844700000|2022-08-18 17:45:00|11172.5|11170.5|11172.5|11170.5|11174.5|11172.5|11172|11170|8
1660845000000|2022-08-18 17:50:00|11173|11171|11173.5|11171.5|11175|11173|11172|11170|4
1660845300000|2022-08-18 17:55:00|11173|11171|11173|11171|11174|11172|11170.5|11168.5|6
1660845600000|2022-08-18 18:00:00|11171.5|11169.5|11172|11170|11174.5|11172.5|11170|11168|14
1660845900000|2022-08-18 18:05:00|11171|11169|11178|11176|11178.5|11176.5|11170|11168|7
1660846200000|2022-08-18 18:10:00|11177.5|11175.5|11177.5|11175.5|11178.5|11176.5|11175|11173|12
1660846500000|2022-08-18 18:15:00|11177|11175|11180.5|11178.5|11181.5|11179.5|11177|11175|2
1660846800000|2022-08-18 18:20:00|11180|11178|11180|11178|11181|11179|11176|11174|18
1660847100000|2022-08-18 18:25:00|11180.5|11178.5|11180.5|11178.5|11180.5|11178.5|11179|11177|3
1660847400000|2022-08-18 18:30:00|11180|11178|11177|11175|11180.5|11178.5|11174.5|11172.5|8
1660847700000|2022-08-18 18:35:00|11176.5|11174.5|11176|11174|11177.5|11175.5|11175|11173|1
1660848000000|2022-08-18 18:40:00|11175.5|11173.5|11179|11177|11180|11178|11175|11173|6
1660848300000|2022-08-18 18:45:00|11179.5|11177.5|11179|11177|11180.5|11178.5|11177.5|11175.5|1
1660848600000|2022-08-18 18:50:00|11179.5|11177.5|11182.5|11180.5|11182.5|11180.5|11179|11177|3
1660848900000|2022-08-18 18:55:00|11182|11180|11180.5|11178.5|11184|11182|11180|11178|14
1660849200000|2022-08-18 19:00:00|11181|11179|11180.5|11178.5|11183|11181|11178|11176|14
1660849500000|2022-08-18 19:05:00|11181|11179|11182.5|11180.5|11184|11182|11180.5|11178.5|8
1660849800000|2022-08-18 19:10:00|11183|11181|11184.5|11182.5|11184.5|11182.5|11180|11178|10
1660850100000|2022-08-18 19:15:00|11184|11182|11187|11185|11187.5|11185.5|11183|11181|11
1660850400000|2022-08-18 19:20:00|11186.5|11184.5|11189.5|11187.5|11190|11188|11185|11183|8
1660850700000|2022-08-18 19:25:00|11189|11187|11189.5|11187.5|11189.5|11187.5|11188|11186|3
1660851000000|2022-08-18 19:30:00|11189|11187|11189|11187|11190|11188|11188.5|11186.5|16
1660851300000|2022-08-18 19:35:00|11188.5|11186.5|11188.5|11186.5|11191.5|11189.5|11188|11186|25
1660851600000|2022-08-18 19:40:00|11188|11186|11188.5|11186.5|11191|11189|11187|11185|18
1660851900000|2022-08-18 19:45:00|11189.5|11187.5|11186.5|11184.5|11189.5|11187.5|11184|11182|13
1660852200000|2022-08-18 19:50:00|11185.5|11183.5|11180|11178|11185.5|11183.5|11176|11174|32
1660852500000|2022-08-18 19:55:00|11179.5|11177.5|11185|11179|11186|11184|11176|11174|41
1660852800000|2022-08-18 20:00:00|11185.7|11179.7|11186.1|11180.1|11188.2|11182.2|11183.6|11177.6|0
1660853100000|2022-08-18 20:05:00|11185.7|11179.7|11182.5|11176.5|11185.7|11179.7|11182.5|11176.5|0
1660853400000|2022-08-18 20:10:00|11182.1|11176.1|11180.7|11174.7|11184.3|11178.3|11180.7|11174.7|0
1660853700000|2022-08-18 20:15:00|11181.1|11175.1|11183.9|11177.9|11183.9|11177.9|11181.1|11175.1|0
1660854000000|2022-08-18 20:20:00|11183.6|11177.6|11184.6|11178.6|11185.4|11179.4|11183.6|11177.6|0
1660854300000|2022-08-18 20:25:00|11184.7|11178.7|11185|11179|11186.1|11180.1|11184.3|11178.3|0
1660854600000|2022-08-18 20:30:00|11184.6|11178.6|11185.7|11179.7|11186.1|11180.1|11184.6|11178.6|0
1660854900000|2022-08-18 20:35:00|11186.1|11180.1|11184.7|11178.7|11186.1|11180.1|11184.7|11178.7|0
1660855200000|2022-08-18 20:40:00|11185.1|11179.1|11185.4|11179.4|11185.4|11179.4|11184.4|11178.4|0
1660855500000|2022-08-18 20:45:00|11185.5|11179.5|11185.4|11179.4|11185.8|11179.8|11185.1|11179.1|0
1660855800000|2022-08-18 20:50:00|11185.1|11179.1|11186.2|11180.2|11186.3|11180.3|11185.1|11179.1|0
1660856100000|2022-08-18 20:55:00|11186.3|11180.3|11185.4|11179.4|11186.3|11180.3|11184|11178|0
1660856400000|2022-08-18 21:00:00|11185.5|11179.5|11185.6|11179.6|11185.8|11179.8|11185.1|11179.1|0
1660856700000|2022-08-18 21:05:00|11185.5|11179.5|11185.3|11179.3|11186|11180|11185.1|11179.1|0
1660857000000|2022-08-18 21:10:00|11185.6|11179.6|11185.8|11179.8|11185.8|11179.8|11185.6|11179.6|0
1660857300000|2022-08-18 21:15:00|11185.3|11179.3|11185.8|11179.8|11185.8|11179.8|11185.1|11179.1|0
1660857600000|2022-08-18 21:20:00|11185.5|11179.5|11184.9|11178.9|11185.5|11179.5|11184.9|11178.9|0
1660857900000|2022-08-18 21:25:00|11185.1|11179.1|11185.3|11179.3|11185.8|11179.8|11185.1|11179.1|0
1660858200000|2022-08-18 21:30:00|11185.4|11179.4|11185.3|11179.3|11185.4|11179.4|11185.3|11179.3|0
1660858800000|2022-08-18 21:40:00|11185.1|11179.1|11184.7|11178.7|11185.1|11179.1|11184.7|11178.7|0
1660859700000|2022-08-18 21:55:00|11184.6|11178.6|11184.4|11178.4|11184.9|11178.9|11184.4|11178.4|0
1660860000000|2022-08-18 22:00:00|11183.8|11177.8|11181.2|11175.2|11184.9|11178.9|11180.8|11174.8|0
1660860300000|2022-08-18 22:05:00|11181.5|11175.5|11183.1|11177.1|11184|11178|11181.5|11175.5|0
1660860600000|2022-08-18 22:10:00|11183.3|11177.3|11182.2|11176.2|11184|11178|11182.2|11176.2|0
1660860900000|2022-08-18 22:15:00|11182.1|11176.1|11182.2|11176.2|11183|11177|11181.9|11175.9|0
1660861200000|2022-08-18 22:20:00|11181.9|11175.9|11183|11177|11183.3|11177.3|11181.9|11175.9|0
1660861500000|2022-08-18 22:25:00|11182.9|11176.9|11182.6|11176.6|11184.7|11178.7|11182.6|11176.6|0
1660861800000|2022-08-18 22:30:00|11182.8|11176.8|11182.6|11176.6|11183.3|11177.3|11182.2|11176.2|0
1660862100000|2022-08-18 22:35:00|11183|11177|11182.2|11176.2|11183|11177|11181.5|11175.5|0
1660862400000|2022-08-18 22:40:00|11182.3|11176.3|11183.3|11177.3|11183.3|11177.3|11182.2|11176.2|0
1660862700000|2022-08-18 22:45:00|11183|11177|11181.5|11175.5|11183|11177|11181.5|11175.5|0
1660863000000|2022-08-18 22:50:00|11181.2|11175.2|11182.2|11176.2|11182.2|11176.2|11181.2|11175.2|0
1660863300000|2022-08-18 22:55:00|11181.9|11175.9|11181.5|11175.5|11182.2|11176.2|11181.5|11175.5|0
1660863600000|2022-08-18 23:00:00|11181.7|11175.7|11180.8|11174.8|11181.9|11175.9|11180.6|11174.6|0
1660863900000|2022-08-18 23:05:00|11181.2|11175.2|11181.2|11175.2|11181.5|11175.5|11180.8|11174.8|0
1660864200000|2022-08-18 23:10:00|11181.5|11175.5|11181.5|11175.5|11181.9|11175.9|11181.5|11175.5|0
1660864500000|2022-08-18 23:15:00|11181.7|11175.7|11181|11175|11181.7|11175.7|11180.8|11174.8|0
1660864800000|2022-08-18 23:20:00|11180.8|11174.8|11180.8|11174.8|11181.2|11175.2|11180.1|11174.1|0
1660865100000|2022-08-18 23:25:00|11181.2|11175.2|11182.2|11176.2|11182.2|11176.2|11180.8|11174.8|0
1660865400000|2022-08-18 23:30:00|11181.9|11175.9|11180.8|11174.8|11181.9|11175.9|11180.8|11174.8|0
1660865700000|2022-08-18 23:35:00|11181|11175|11180.5|11174.5|11181.2|11175.2|11180.1|11174.1|0
1660866000000|2022-08-18 23:40:00|11180.4|11174.4|11179.4|11173.4|11180.4|11174.4|11179.4|11173.4|0
1660866300000|2022-08-18 23:45:00|11179.7|11173.7|11180.5|11174.5|11180.5|11174.5|11179.4|11173.4|0
1660866600000|2022-08-18 23:50:00|11180.8|11174.8|11181.5|11175.5|11181.5|11175.5|11179.7|11173.7|0
1660866900000|2022-08-18 23:55:00|11181.3|11175.3|11183|11177|11183|11177|11180.8|11174.8|0
1660867200000|2022-08-19 00:00:00|11182.9|11176.9|11179.4|11173.4|11185.1|11179.1|11179.4|11173.4|0
1660867500000|2022-08-19 00:05:00|11179.6|11173.6|11177.6|11171.6|11179.6|11173.6|11175.5|11169.5|0
1660867800000|2022-08-19 00:10:00|11177.3|11171.3|11174.9|11168.9|11179|11173|11174.6|11168.6|0
1660868100000|2022-08-19 00:15:00|11175.1|11169.1|11175.9|11169.9|11177.6|11171.6|11172.4|11166.4|0
1660868400000|2022-08-19 00:20:00|11175|11169|11174.1|11168.1|11175.9|11169.9|11172.4|11166.4|0
1660868700000|2022-08-19 00:25:00|11172.4|11166.4|11170.6|11164.6|11172.4|11166.4|11168.8|11162.8|0
1660869000000|2022-08-19 00:30:00|11172.3|11166.3|11170.6|11164.6|11174.1|11168.1|11170.6|11164.6|0
1660869300000|2022-08-19 00:35:00|11171.5|11165.5|11170.6|11164.6|11171.5|11165.5|11168.8|11162.8|0
1660869600000|2022-08-19 00:40:00|11168.9|11162.9|11170.6|11164.6|11170.6|11164.6|11168.8|11162.8|0
1660869900000|2022-08-19 00:45:00|11168.9|11162.9|11170.6|11164.6|11170.6|11164.6|11168.8|11162.8|0
1660870200000|2022-08-19 00:50:00|11168.9|11162.9|11168.9|11162.9|11170.6|11164.6|11168.8|11162.8|0
1660870500000|2022-08-19 00:55:00|11170.6|11164.6|11170.6|11164.6|11172.4|11166.4|11170.6|11164.6|0
1660870800000|2022-08-19 01:00:00|11168.9|11162.9|11168.9|11162.9|11168.9|11162.9|11168.9|11162.9|0
1660871100000|2022-08-19 01:05:00|11170.7|11164.7|11170.7|11164.7|11170.7|11164.7|11170.6|11164.6|0
1660871400000|2022-08-19 01:10:00|11172.4|11166.4|11172.4|11166.4|11172.4|11166.4|11170.7|11164.7|0
1660871700000|2022-08-19 01:15:00|11172.5|11166.5|11168.1|11162.1|11172.5|11166.5|11167.2|11161.2|0
1660872000000|2022-08-19 01:20:00|11168.9|11162.9|11167.2|11161.2|11168.9|11162.9|11167.2|11161.2|0
1660872600000|2022-08-19 01:30:00|11168.1|11162.1|11161.9|11155.9|11168.9|11162.9|11161.8|11155.8|0
1660872900000|2022-08-19 01:35:00|11163.6|11157.6|11163.7|11157.7|11165.4|11159.4|11161.9|11155.9|0
1660873200000|2022-08-19 01:40:00|11165.4|11159.4|11165.4|11159.4|11165.4|11159.4|11163.6|11157.6|0
1660873500000|2022-08-19 01:45:00|11163.7|11157.7|11165.4|11159.4|11167.2|11161.2|11163.6|11157.6|0
1660873800000|2022-08-19 01:50:00|11165.5|11159.5|11168.9|11162.9|11169|11163|11165.5|11159.5|0
1660874100000|2022-08-19 01:55:00|11170.7|11164.7|11170.7|11164.7|11170.7|11164.7|11170.6|11164.6|0
1660874400000|2022-08-19 02:00:00|11170.6|11164.6|11167.2|11161.2|11170.7|11164.7|11167.2|11161.2|0
1660874700000|2022-08-19 02:05:00|11168.9|11162.9|11167.2|11161.2|11170.7|11164.7|11167.2|11161.2|0
1660875000000|2022-08-19 02:10:00|11165.4|11159.4|11168.9|11162.9|11168.9|11162.9|11165.4|11159.4|0
1660875300000|2022-08-19 02:15:00|11167.2|11161.2|11168.9|11162.9|11170.7|11164.7|11167.2|11161.2|0
1660875600000|2022-08-19 02:20:00|11169.8|11163.8|11167.2|11161.2|11170.7|11164.7|11167.2|11161.2|0
1660875900000|2022-08-19 02:25:00|11168.9|11162.9|11167.2|11161.2|11168.9|11162.9|11167.2|11161.2|0
1660876200000|2022-08-19 02:30:00|11168.9|11162.9|11167.2|11161.2|11169|11163|11167.2|11161.2|0
1660876500000|2022-08-19 02:35:00|11169|11163|11170.8|11164.8|11170.8|11164.8|11169|11163|0
1660876800000|2022-08-19 02:40:00|11170.7|11164.7|11169|11163|11170.8|11164.8|11169|11163|0
1660877400000|2022-08-19 02:50:00|11169.1|11163.1|11170.8|11164.8|11172.5|11166.5|11169.1|11163.1|0
1660877700000|2022-08-19 02:55:00|11169|11163|11172.6|11166.6|11172.6|11166.6|11169|11163|0
1660878000000|2022-08-19 03:00:00|11174.3|11168.3|11174.2|11168.2|11176|11170|11172.5|11166.5|0
1660878300000|2022-08-19 03:05:00|11172.5|11166.5|11174.2|11168.2|11174.3|11168.3|11172.5|11166.5|0
1660878600000|2022-08-19 03:10:00|11174.3|11168.3|11172.5|11166.5|11174.3|11168.3|11172.5|11166.5|0
1660879200000|2022-08-19 03:20:00|11173.4|11167.4|11172.5|11166.5|11174.3|11168.3|11172.5|11166.5|0
1660879500000|2022-08-19 03:25:00|11170.7|11164.7|11170.7|11164.7|11170.7|11164.7|11170.7|11164.7|0
1660879800000|2022-08-19 03:30:00|11169|11163|11165.5|11159.5|11169|11163|11165.4|11159.4|0
1660880100000|2022-08-19 03:35:00|11165.4|11159.4|11168.9|11162.9|11168.9|11162.9|11165.4|11159.4|0
1660880700000|2022-08-19 03:45:00|11167.2|11161.2|11165.4|11159.4|11167.2|11161.2|11165.4|11159.4|0
1660881000000|2022-08-19 03:50:00|11167.1|11161.1|11165.4|11159.4|11167.2|11161.2|11165.4|11159.4|0
1660881300000|2022-08-19 03:55:00|11167.1|11161.1|11163.4|11157.4|11167.1|11161.1|11163.4|11157.4|0
1660881600000|2022-08-19 04:00:00|11165.1|11159.1|11163.2|11157.2|11165.1|11159.1|11163.2|11157.2|0
1660881900000|2022-08-19 04:05:00|11165|11159|11161.5|11155.5|11165|11159|11161.5|11155.5|0
1660882200000|2022-08-19 04:10:00|11162.4|11156.4|11163.2|11157.2|11163.3|11157.3|11161.5|11155.5|0
1660882500000|2022-08-19 04:15:00|11163.3|11157.3|11165.1|11159.1|11165.1|11159.1|11163.2|11157.2|0
1660882800000|2022-08-19 04:20:00|11166.8|11160.8|11166.9|11160.9|11166.9|11160.9|11165.1|11159.1|0
1660883100000|2022-08-19 04:25:00|11166.8|11160.8|11165.1|11159.1|11166.9|11160.9|11165.1|11159.1|0
1660883400000|2022-08-19 04:30:00|11165.2|11159.2|11166.9|11160.9|11166.9|11160.9|11165.1|11159.1|0
1660883700000|2022-08-19 04:35:00|11165.2|11159.2|11161.6|11155.6|11165.2|11159.2|11161.6|11155.6|0
1660884000000|2022-08-19 04:40:00|11161.7|11155.7|11163.2|11157.2|11163.2|11157.2|11159.9|11153.9|0
1660884300000|2022-08-19 04:45:00|11161.5|11155.5|11161.5|11155.5|11161.5|11155.5|11161.5|11155.5|0
1660884600000|2022-08-19 04:50:00|11163.2|11157.2|11164.9|11158.9|11164.9|11158.9|11163.2|11157.2|0
1660884900000|2022-08-19 04:55:00|11165|11159|11163.2|11157.2|11165|11159|11161.5|11155.5|0
1660885200000|2022-08-19 05:00:00|11164.1|11158.1|11163.1|11157.1|11164.9|11158.9|11163.1|11157.1|0
1660885500000|2022-08-19 05:05:00|11161.4|11155.4|11163.2|11157.2|11163.2|11157.2|11161.4|11155.4|0
1660885800000|2022-08-19 05:10:00|11161.4|11155.4|11161.4|11155.4|11163.2|11157.2|11161.4|11155.4|0
1660886100000|2022-08-19 05:15:00|11163.2|11157.2|11161.4|11155.4|11163.2|11157.2|11161.4|11155.4|0
1660886400000|2022-08-19 05:20:00|11161.5|11155.5|11161.4|11155.4|11161.5|11155.5|11159.6|11153.6|0
1660886700000|2022-08-19 05:25:00|11159.6|11153.6|11161.4|11155.4|11163.1|11157.1|11159.6|11153.6|0
1660887000000|2022-08-19 05:30:00|11161.3|11155.3|11159.6|11153.6|11161.4|11155.4|11157.9|11151.9|0
1660887300000|2022-08-19 05:35:00|11157.9|11151.9|11157.8|11151.8|11157.9|11151.9|11156.1|11150.1|0
1660887600000|2022-08-19 05:40:00|11157.9|11151.9|11159.5|11153.5|11159.6|11153.6|11157.8|11151.8|0
1660887900000|2022-08-19 05:45:00|11158.7|11152.7|11163.1|11157.1|11163.1|11157.1|11157.8|11151.8|0
1660888200000|2022-08-19 05:50:00|11164.8|11158.8|11163.2|11157.2|11165.8|11159.8|11163.2|11157.2|0
1660888500000|2022-08-19 05:55:00|11163.1|11157.1|11161.4|11155.4|11164.9|11158.9|11161.4|11155.4|0
1660888800000|2022-08-19 06:00:00|11156.5|11154.5|11158.5|11156.5|11164.5|11162.5|11066.5|11064.5|332
1660889100000|2022-08-19 06:05:00|11158|11156|11153|11151|11158|11156|11148.5|11146.5|36
1660889400000|2022-08-19 06:10:00|11153.5|11151.5|11154|11152|11165|11163|11152|11150|41
1660889700000|2022-08-19 06:15:00|11154.5|11152.5|11153.5|11151.5|11158.5|11156.5|11151|11149|22
1660890000000|2022-08-19 06:20:00|11153|11151|11151.5|11149.5|11157.5|11155.5|11146.5|11144.5|47
1660890300000|2022-08-19 06:25:00|11152|11150|11155.5|11153.5|11156.5|11154.5|11151.5|11149.5|63
1660890600000|2022-08-19 06:30:00|11155|11153|11150|11148|11161|11159|11149.5|11147.5|74
1660890900000|2022-08-19 06:35:00|11150.5|11148.5|11141.5|11139.5|11150.5|11148.5|11138.5|11136.5|66
1660891200000|2022-08-19 06:40:00|11142|11140|11141|11139|11145.5|11143.5|11135.5|11133.5|58
1660891500000|2022-08-19 06:45:00|11141.5|11139.5|11137.5|11135.5|11141.5|11139.5|11133.5|11131.5|40
1660891800000|2022-08-19 06:50:00|11136.5|11134.5|11131|11129|11137|11135|11129|11127|22
1660892100000|2022-08-19 06:55:00|11131.5|11129.5|11139.5|11137.5|11139.5|11137.5|11122.5|11120.5|429
1660892400000|2022-08-19 07:00:00|11140.5|11138.5|11148.5|11146.5|11151.5|11149.5|11123|11121|1191
1660892700000|2022-08-19 07:05:00|11149.5|11147.5|11159.5|11157.5|11159.5|11157.5|11147|11145|310
1660893000000|2022-08-19 07:10:00|11160|11158|11155|11153|11186.5|11184.5|11153.5|11151.5|612
1660893300000|2022-08-19 07:15:00|11154.5|11152.5|11165.5|11163.5|11169|11167|11154.5|11152.5|253
1660893600000|2022-08-19 07:20:00|11166|11164|11172|11170|11173.5|11171.5|11165|11163|243
1660893900000|2022-08-19 07:25:00|11171.5|11169.5|11190|11188|11191|11189|11166|11164|206
1660894200000|2022-08-19 07:30:00|11189.5|11187.5|11193.5|11191.5|11198|11196|11187|11185|417
1660894500000|2022-08-19 07:35:00|11194|11192|11206|11204|11206.5|11204.5|11193.5|11191.5|245
1660894800000|2022-08-19 07:40:00|11206.2|11204.2|11208.7|11206.7|11216.7|11214.7|11202.2|11200.2|286
1660895100000|2022-08-19 07:45:00|11209.2|11207.2|11200.7|11198.7|11210.2|11208.2|11199.2|11197.2|180
1660895400000|2022-08-19 07:50:00|11199.7|11197.7|11203.2|11201.2|11203.2|11201.2|11191.2|11189.2|124
1660895700000|2022-08-19 07:55:00|11202.7|11200.7|11196.2|11194.2|11205.2|11203.2|11195.2|11193.2|143
1660896000000|2022-08-19 08:00:00|11195.7|11193.7|11200.2|11198.2|11202.2|11200.2|11193.7|11191.7|110
1660896300000|2022-08-19 08:05:00|11200.7|11198.7|11197.7|11195.7|11208.2|11206.2|11196.2|11194.2|274
1660896600000|2022-08-19 08:10:00|11198.2|11196.2|11198.7|11196.7|11206.2|11204.2|11194.2|11192.2|165
1660896900000|2022-08-19 08:15:00|11197.7|11195.7|11204.2|11202.2|11205.7|11203.7|11193.7|11191.7|130
1660897200000|2022-08-19 08:20:00|11204.7|11202.7|11191.7|11189.7|11205.2|11203.2|11187.2|11185.2|187
1660897500000|2022-08-19 08:25:00|11192.2|11190.2|11192.2|11190.2|11193.2|11191.2|11187.2|11185.2|187
1660897800000|2022-08-19 08:30:00|11191.7|11189.7|11174.7|11172.7|11191.7|11189.7|11174.2|11172.2|266
1660898100000|2022-08-19 08:35:00|11174.2|11172.2|11176.2|11174.2|11182.7|11180.7|11171.7|11169.7|172
1660898400000|2022-08-19 08:40:00|11175.7|11173.7|11183.2|11181.2|11185.7|11183.7|11173.7|11171.7|119
1660898700000|2022-08-19 08:45:00|11183.7|11181.7|11186.2|11184.2|11190.2|11188.2|11182.7|11180.7|84
1660899000000|2022-08-19 08:50:00|11186.7|11184.7|11184.2|11182.2|11187.7|11185.7|11179.2|11177.2|90
1660899300000|2022-08-19 08:55:00|11184.7|11182.7|11197.7|11195.7|11197.7|11195.7|11181.2|11179.2|156
1660899600000|2022-08-19 09:00:00|11198.2|11196.2|11197.2|11195.2|11198.7|11196.7|11191.7|11189.7|116
1660899900000|2022-08-19 09:05:00|11195.7|11193.7|11190.2|11188.2|11195.7|11193.7|11188.7|11186.7|152
1660900200000|2022-08-19 09:10:00|11189.2|11187.2|11205.2|11203.2|11206.2|11204.2|11188.2|11186.2|158
1660900500000|2022-08-19 09:15:00|11204.7|11202.7|11209.7|11207.7|11214.2|11212.2|11201.7|11199.7|117
1660900800000|2022-08-19 09:20:00|11208.7|11206.7|11206.2|11204.2|11211.2|11209.2|11203.2|11201.2|116
1660901100000|2022-08-19 09:25:00|11206.7|11204.7|11216.2|11214.2|11216.2|11214.2|11204.7|11202.7|165
1660901400000|2022-08-19 09:30:00|11215.7|11213.7|11220.2|11218.2|11221.2|11219.2|11212.2|11210.2|128
1660901700000|2022-08-19 09:35:00|11219.7|11217.7|11227.2|11225.2|11227.2|11225.2|11219.2|11217.2|153
1660902000000|2022-08-19 09:40:00|11226.7|11224.7|11235.2|11233.2|11241.7|11239.7|11226.2|11224.2|223
1660902300000|2022-08-19 09:45:00|11235.7|11233.7|11239.2|11237.2|11242.2|11240.2|11234.2|11232.2|154
1660902600000|2022-08-19 09:50:00|11238.7|11236.7|11223.7|11221.7|11239.7|11237.7|11222.2|11220.2|506
1660902900000|2022-08-19 09:55:00|11223.2|11221.2|11224.2|11222.2|11229.2|11227.2|11220.7|11218.7|226
1660903200000|2022-08-19 10:00:00|11223.7|11221.7|11229.2|11227.2|11230.2|11228.2|11220.2|11218.2|137
1660903500000|2022-08-19 10:05:00|11228.7|11226.7|11221.7|11219.7|11232.2|11230.2|11220.2|11218.2|145
1660903800000|2022-08-19 10:10:00|11221.2|11219.2|11214.2|11212.2|11225.2|11223.2|11213.2|11211.2|155
1660904100000|2022-08-19 10:15:00|11213.7|11211.7|11224.7|11222.7|11226.7|11224.7|11211.7|11209.7|147
1660904400000|2022-08-19 10:20:00|11224.2|11222.2|11223.7|11221.7|11228.7|11226.7|11221.7|11219.7|79
1660904700000|2022-08-19 10:25:00|11223.2|11221.2|11230.7|11228.7|11232.2|11230.2|11220.2|11218.2|160
1660905000000|2022-08-19 10:30:00|11231.2|11229.2|11223.2|11221.2|11231.2|11229.2|11223.2|11221.2|90
1660905300000|2022-08-19 10:35:00|11223.7|11221.7|11211.2|11209.2|11224.2|11222.2|11208.7|11206.7|145
1660905600000|2022-08-19 10:40:00|11210.7|11208.7|11203.2|11201.2|11215.2|11213.2|11202.2|11200.2|93
1660905900000|2022-08-19 10:45:00|11202.7|11200.7|11193.7|11191.7|11204.2|11202.2|11193.2|11191.2|148
1660906200000|2022-08-19 10:50:00|11194.2|11192.2|11195.2|11193.2|11198.2|11196.2|11189.2|11187.2|192
1660906500000|2022-08-19 10:55:00|11194.7|11192.7|11199.2|11197.2|11202.2|11200.2|11192.7|11190.7|190
1660906800000|2022-08-19 11:00:00|11198.7|11196.7|11205.7|11203.7|11207.7|11205.7|11195.7|11193.7|247
1660907100000|2022-08-19 11:05:00|11206.2|11204.2|11211.7|11209.7|11212.2|11210.2|11199.2|11197.2|173
1660907400000|2022-08-19 11:10:00|11212.2|11210.2|11214.2|11212.2|11215.7|11213.7|11211.2|11209.2|159
1660907700000|2022-08-19 11:15:00|11214.7|11212.7|11211.7|11209.7|11218.7|11216.7|11210.2|11208.2|78
1660908000000|2022-08-19 11:20:00|11212.2|11210.2|11215.2|11213.2|11216.2|11214.2|11211.2|11209.2|69
1660908300000|2022-08-19 11:25:00|11215.7|11213.7|11211.7|11209.7|11217.2|11215.2|11209.2|11207.2|107
1660908600000|2022-08-19 11:30:00|11213.2|11211.2|11210.2|11208.2|11214.7|11212.7|11209.2|11207.2|114
1660908900000|2022-08-19 11:35:00|11210.7|11208.7|11213.2|11211.2|11214.2|11212.2|11208.2|11206.2|82
1660909200000|2022-08-19 11:40:00|11213.3|11211.3|11216.3|11214.3|11217.3|11215.3|11210.3|11208.3|43
1660909500000|2022-08-19 11:45:00|11215.8|11213.8|11214.3|11212.3|11217.3|11215.3|11213.3|11211.3|59
1660909800000|2022-08-19 11:50:00|11213.8|11211.8|11209.8|11207.8|11217.8|11215.8|11208.8|11206.8|158
1660910100000|2022-08-19 11:55:00|11209.3|11207.3|11220.3|11218.3|11221.8|11219.8|11206.3|11204.3|117
1660910400000|2022-08-19 12:00:00|11219.8|11217.8|11219.8|11217.8|11223.3|11221.3|11217.3|11215.3|146
1660910700000|2022-08-19 12:05:00|11219.3|11217.3|11216.3|11214.3|11223.3|11221.3|11215.3|11213.3|135
1660911000000|2022-08-19 12:10:00|11215.8|11213.8|11216.3|11214.3|11216.8|11214.8|11210.8|11208.8|127
1660911300000|2022-08-19 12:15:00|11215.8|11213.8|11207.8|11205.8|11215.8|11213.8|11207.3|11205.3|74
1660911600000|2022-08-19 12:20:00|11208.3|11206.3|11195.3|11193.3|11208.3|11206.3|11192.3|11190.3|220
1660911900000|2022-08-19 12:25:00|11195.8|11193.8|11198.3|11196.3|11198.3|11196.3|11191.3|11189.3|106
1660912200000|2022-08-19 12:30:00|11197.3|11195.3|11196.3|11194.3|11197.8|11195.8|11192.3|11190.3|131
1660912500000|2022-08-19 12:35:00|11195.8|11193.8|11203.8|11201.8|11204.3|11202.3|11194.8|11192.8|102
1660912800000|2022-08-19 12:40:00|11204.3|11202.3|11201.3|11199.3|11206.8|11204.8|11200.8|11198.8|38
1660913100000|2022-08-19 12:45:00|11201.8|11199.8|11200.3|11198.3|11207.8|11205.8|11200.3|11198.3|68
1660913400000|2022-08-19 12:50:00|11200.8|11198.8|11203.3|11201.3|11207.3|11205.3|11200.8|11198.8|72
1660913700000|2022-08-19 12:55:00|11203.8|11201.8|11194.8|11192.8|11205.3|11203.3|11193.3|11191.3|88
1660914000000|2022-08-19 13:00:00|11195.3|11193.3|11195.8|11193.8|11203.3|11201.3|11194.3|11192.3|112
1660914300000|2022-08-19 13:05:00|11195.3|11193.3|11193.8|11191.8|11196.8|11194.8|11191.8|11189.8|95
1660914600000|2022-08-19 13:10:00|11193.3|11191.3|11193.3|11191.3|11193.3|11191.3|11182.8|11180.8|195
1660914900000|2022-08-19 13:15:00|11192.8|11190.8|11191.3|11189.3|11194.3|11192.3|11189.3|11187.3|247
1660915200000|2022-08-19 13:20:00|11191.8|11189.8|11193.3|11191.3|11195.3|11193.3|11188.8|11186.8|343
1660915500000|2022-08-19 13:25:00|11193.8|11191.8|11181.3|11179.3|11195.3|11193.3|11178.3|11176.3|367
1660915800000|2022-08-19 13:30:00|11180.8|11178.8|11194.3|11192.3|11197.3|11195.3|11178.8|11176.8|518
1660916100000|2022-08-19 13:35:00|11195.3|11193.3|11192.8|11190.8|11202.3|11200.3|11191.8|11189.8|304
1660916400000|2022-08-19 13:40:00|11192.3|11190.3|11180.3|11178.3|11192.3|11190.3|11178.8|11176.8|337
1660916700000|2022-08-19 13:45:00|11179.3|11177.3|11177.3|11175.3|11181.3|11179.3|11171.3|11169.3|441
1660917000000|2022-08-19 13:50:00|11176.8|11174.8|11172.3|11170.3|11178.3|11176.3|11170.3|11168.3|274
1660917300000|2022-08-19 13:55:00|11171.8|11169.8|11168.8|11166.8|11173.3|11171.3|11164.8|11162.8|316
1660917600000|2022-08-19 14:00:00|11168.3|11166.3|11178.3|11176.3|11183.3|11181.3|11166.3|11164.3|265
1660917900000|2022-08-19 14:05:00|11178.8|11176.8|11169.8|11167.8|11179.3|11177.3|11169.8|11167.8|129
1660918200000|2022-08-19 14:10:00|11170.4|11168.4|11172.9|11170.9|11178.4|11176.4|11169.4|11167.4|226
1660918500000|2022-08-19 14:15:00|11172.4|11170.4|11176.4|11174.4|11178.4|11176.4|11169.9|11167.9|193
1660918800000|2022-08-19 14:20:00|11175.9|11173.9|11177.9|11175.9|11181.4|11179.4|11175.4|11173.4|159
1660919100000|2022-08-19 14:25:00|11177.4|11175.4|11182.9|11180.9|11185.4|11183.4|11175.9|11173.9|193
1660919400000|2022-08-19 14:30:00|11182.4|11180.4|11180.4|11178.4|11185.9|11183.9|11179.9|11177.9|185
1660919700000|2022-08-19 14:35:00|11179.9|11177.9|11180.4|11178.4|11182.9|11180.9|11175.9|11173.9|143
1660920000000|2022-08-19 14:40:00|11179.9|11177.9|11180.9|11178.9|11181.9|11179.9|11172.4|11170.4|136
1660920300000|2022-08-19 14:45:00|11180.4|11178.4|11178.4|11176.4|11181.9|11179.9|11176.9|11174.9|162
1660920600000|2022-08-19 14:50:00|11177.9|11175.9|11166.9|11164.9|11177.9|11175.9|11165.9|11163.9|177
1660920900000|2022-08-19 14:55:00|11165.4|11163.4|11158.9|11156.9|11168.9|11166.9|11158.9|11156.9|588
1660921200000|2022-08-19 15:00:00|11157.9|11155.9|11153.4|11151.4|11159.9|11157.9|11152.4|11150.4|350
1660921500000|2022-08-19 15:05:00|11153.9|11151.9|11150.4|11148.4|11154.9|11152.9|11147.9|11145.9|269
1660921800000|2022-08-19 15:10:00|11149.9|11147.9|11147.9|11145.9|11150.4|11148.4|11144.9|11142.9|213
1660922100000|2022-08-19 15:15:00|11148.4|11146.4|11153.9|11151.9|11154.9|11152.9|11146.9|11144.9|345
1660922400000|2022-08-19 15:20:00|11153.4|11151.4|11151.4|11149.4|11156.9|11154.9|11148.9|11146.9|356
1660922700000|2022-08-19 15:25:00|11151.9|11149.9|11159.9|11157.9|11162.9|11160.9|11148.4|11146.4|1516
1660923000000|2022-08-19 15:30:00|11161.4|11159.4|11156.9|11154.9|11161.9|11159.9|11153.9|11151.9|855
1660923300000|2022-08-19 15:35:00|11157.4|11155.4|11159.4|11157.4|11163.4|11161.4|11155.9|11153.9|157
1660923600000|2022-08-19 15:40:00|11158.9|11156.9|11161.4|11159.4|11163.9|11161.9|11157.4|11155.4|152
1660923900000|2022-08-19 15:45:00|11161.9|11159.9|11167.4|11165.4|11167.9|11165.9|11160.4|11158.4|82
1660924200000|2022-08-19 15:50:00|11167.9|11165.9|11155.9|11153.9|11168.4|11166.4|11155.9|11153.9|106
1660924500000|2022-08-19 15:55:00|11155.4|11153.4|11157.4|11155.4|11159.4|11157.4|11154.4|11152.4|54
1660924800000|2022-08-19 16:00:00|11156.9|11154.9|11153.4|11151.4|11158.4|11156.4|11152.4|11150.4|17
1660925100000|2022-08-19 16:05:00|11153.9|11151.9|11158.4|11156.4|11159.4|11157.4|11153.4|11151.4|36
1660925400000|2022-08-19 16:10:00|11157.4|11155.4|11161.4|11159.4|11163.4|11161.4|11156.9|11154.9|12
1660925700000|2022-08-19 16:15:00|11161.9|11159.9|11164.9|11162.9|11167.4|11165.4|11160.9|11158.9|30
1660926000000|2022-08-19 16:20:00|11165.4|11163.4|11165.9|11163.9|11167.9|11165.9|11164.4|11162.4|2
1660926300000|2022-08-19 16:25:00|11165.4|11163.4|11161.4|11159.4|11166.4|11164.4|11158.4|11156.4|15
1660926600000|2022-08-19 16:30:00|11160.9|11158.9|11164.4|11162.4|11164.9|11162.9|11156.9|11154.9|47
1660926900000|2022-08-19 16:35:00|11163.9|11161.9|11171.4|11169.4|11171.4|11169.4|11163.9|11161.9|6
1660927200000|2022-08-19 16:40:00|11171.9|11169.9|11175.4|11173.4|11175.4|11173.4|11167.4|11165.4|14
1660927500000|2022-08-19 16:45:00|11174.9|11172.9|11171.4|11169.4|11177.4|11175.4|11171.4|11169.4|27
1660927800000|2022-08-19 16:50:00|11171.9|11169.9|11179.4|11177.4|11179.9|11177.9|11171.9|11169.9|10
1660928100000|2022-08-19 16:55:00|11179.9|11177.9|11182.4|11180.4|11186.9|11184.9|11179.4|11177.4|25
1660928400000|2022-08-19 17:00:00|11181.9|11179.9|11182.9|11180.9|11184.4|11182.4|11179.9|11177.9|8
1660928700000|2022-08-19 17:05:00|11182.4|11180.4|11178.9|11176.9|11183.4|11181.4|11176.4|11174.4|24
1660929000000|2022-08-19 17:10:00|11179.4|11177.4|11176.4|11174.4|11179.9|11177.9|11173.4|11171.4|21
1660929300000|2022-08-19 17:15:00|11176.9|11174.9|11173.4|11171.4|11177.9|11175.9|11172.9|11170.9|13
1660929600000|2022-08-19 17:20:00|11173.9|11171.9|11173.4|11171.4|11175.9|11173.9|11172.9|11170.9|17
1660929900000|2022-08-19 17:25:00|11172.9|11170.9|11172.9|11170.9|11174.4|11172.4|11172.9|11170.9|6
1660930200000|2022-08-19 17:30:00|11172.4|11170.4|11169.4|11167.4|11172.4|11170.4|11164.4|11162.4|31
1660930500000|2022-08-19 17:35:00|11169.9|11167.9|11167.4|11165.4|11169.9|11167.9|11166.9|11164.9|6
1660930800000|2022-08-19 17:40:00|11167.9|11165.9|11169.9|11167.9|11170.4|11168.4|11167.9|11165.9|7
1660931100000|2022-08-19 17:45:00|11168.9|11166.9|11168.4|11166.4|11169.4|11167.4|11166.4|11164.4|7
1660931400000|2022-08-19 17:50:00|11168.9|11166.9|11173.9|11171.9|11173.9|11171.9|11168.4|11166.4|16
1660931700000|2022-08-19 17:55:00|11174.4|11172.4|11177.9|11175.9|11177.9|11175.9|11172.4|11170.4|19
1660932000000|2022-08-19 18:00:00|11175.4|11173.4|11179.9|11177.9|11179.9|11177.9|11174.9|11172.9|2
1660932300000|2022-08-19 18:05:00|11178.9|11176.9|11179.9|11177.9|11179.9|11177.9|11177.9|11175.9|11
1660932600000|2022-08-19 18:10:00|11177.4|11175.4|11167.4|11165.4|11178.9|11176.9|11167.4|11165.4|18
1660932900000|2022-08-19 18:15:00|11166.9|11164.9|11165.9|11163.9|11167.4|11165.4|11164.9|11162.9|5
1660933200000|2022-08-19 18:20:00|11164.9|11162.9|11165.9|11163.9|11166.9|11164.9|11164.9|11162.9|21
1660933500000|2022-08-19 18:25:00|11165.4|11163.4|11167.9|11165.9|11169.4|11167.4|11164.9|11162.9|6
1660933800000|2022-08-19 18:30:00|11167.4|11165.4|11169.4|11167.4|11169.4|11167.4|11165.9|11163.9|8
1660934100000|2022-08-19 18:35:00|11168.9|11166.9|11166.4|11164.4|11169.4|11167.4|11165.4|11163.4|7
1660934400000|2022-08-19 18:40:00|11166.9|11164.9|11169.9|11167.9|11170.9|11168.9|11163.9|11161.9|7
1660934700000|2022-08-19 18:45:00|11169.4|11167.4|11174.4|11172.4|11175.4|11173.4|11168.9|11166.9|6
1660935000000|2022-08-19 18:50:00|11174.9|11172.9|11167.9|11165.9|11174.9|11172.9|11166.9|11164.9|12
1660935300000|2022-08-19 18:55:00|11168.4|11166.4|11169.4|11167.4|11169.9|11167.9|11167.4|11165.4|10
1660935600000|2022-08-19 19:00:00|11168.9|11166.9|11163.4|11161.4|11170.4|11168.4|11162.9|11160.9|10
1660935900000|2022-08-19 19:05:00|11162.9|11160.9|11159.4|11157.4|11162.9|11160.9|11156.4|11154.4|20
1660936200000|2022-08-19 19:10:00|11158.9|11156.9|11167.4|11165.4|11168.4|11166.4|11158.4|11156.4|23
1660936500000|2022-08-19 19:15:00|11167.9|11165.9|11169.9|11167.9|11172.4|11170.4|11167.4|11165.4|4
1660936800000|2022-08-19 19:20:00|11170.4|11168.4|11172.9|11170.9|11174.9|11172.9|11168.4|11166.4|5
1660937100000|2022-08-19 19:25:00|11172.4|11170.4|11175.9|11173.9|11175.9|11173.9|11172.4|11170.4|8
1660937400000|2022-08-19 19:30:00|11175.4|11173.4|11171.9|11169.9|11176.9|11174.9|11171.9|11169.9|8
1660937700000|2022-08-19 19:35:00|11172.4|11170.4|11169.9|11167.9|11174.9|11172.9|11169.4|11167.4|9
1660938000000|2022-08-19 19:40:00|11169.4|11167.4|11171.9|11169.9|11172.4|11170.4|11167.4|11165.4|6
1660938300000|2022-08-19 19:45:00|11172.4|11170.4|11171.9|11169.9|11173.9|11171.9|11166.9|11164.9|10
1660938600000|2022-08-19 19:50:00|11172.4|11170.4|11173.4|11171.4|11179.4|11177.4|11168.9|11166.9|31
1660938900000|2022-08-19 19:55:00|11173.9|11171.9|11172.1|11166.1|11178.4|11176.4|11171.9|11166.1|67
1660939200000|2022-08-19 20:00:00|11171.4|11165.4|11172.5|11166.5|11173.5|11167.5|11170.6|11164.6|145
1660939500000|2022-08-19 20:05:00|11172.8|11166.8|11173.9|11167.9|11173.9|11167.9|11171.7|11165.7|0
1660939800000|2022-08-19 20:10:00|11173.5|11167.5|11172.8|11166.8|11173.9|11167.9|11171.4|11165.4|0
1660940100000|2022-08-19 20:15:00|11172.5|11166.5|11172.1|11166.1|11172.8|11166.8|11172.1|11166.1|0
1660940400000|2022-08-19 20:20:00|11172.3|11166.3|11171.4|11165.4|11172.8|11166.8|11171.4|11165.4|0
1660940700000|2022-08-19 20:25:00|11171.3|11165.3|11170.6|11164.6|11171.3|11165.3|11169.9|11163.9|0
1660941000000|2022-08-19 20:30:00|11170.7|11164.7|11169.2|11163.2|11171|11165|11169.2|11163.2|0
1660941300000|2022-08-19 20:35:00|11169.6|11163.6|11169.9|11163.9|11170.6|11164.6|11169.2|11163.2|0
1660941600000|2022-08-19 20:40:00|11170.3|11164.3|11169.6|11163.6|11170.3|11164.3|11169.2|11163.2|0
1660941900000|2022-08-19 20:45:00|11169.9|11163.9|11169.9|11163.9|11170.3|11164.3|11169.4|11163.4|0
1660942200000|2022-08-19 20:50:00|11169.6|11163.6|11169.6|11163.6|11169.9|11163.9|11169.2|11163.2|0
1660942500000|2022-08-19 20:55:00|11169.9|11163.9|11169.6|11163.6|11170.3|11164.3|11169.2|11163.2|0
1661119200000|2022-08-21 22:00:00|11151.4|11145.4|11152.3|11146.3|11154.3|11148.3|11149.8|11143.8|0
1661119500000|2022-08-21 22:05:00|11152.5|11146.5|11151.6|11145.6|11153.1|11147.1|11148.7|11142.7|0
1661119800000|2022-08-21 22:10:00|11152|11146|11153.2|11147.2|11153.8|11147.8|11150.9|11144.9|0
1661120100000|2022-08-21 22:15:00|11153.3|11147.3|11152.3|11146.3|11154.5|11148.5|11150.5|11144.5|0
1661120400000|2022-08-21 22:20:00|11152.7|11146.7|11152|11146|11153.1|11147.1|11151.6|11145.6|0
1661120700000|2022-08-21 22:25:00|11152.3|11146.3|11155.4|11149.4|11156.1|11150.1|11152.1|11146.1|0
1661121000000|2022-08-21 22:30:00|11155.5|11149.5|11155.4|11149.4|11157.5|11151.5|11155.4|11149.4|0
1661121300000|2022-08-21 22:35:00|11155.3|11149.3|11153.9|11147.9|11155.7|11149.7|11153.2|11147.2|0
1661121600000|2022-08-21 22:40:00|11154.3|11148.3|11155.4|11149.4|11155.7|11149.7|11154.3|11148.3|0
1661121900000|2022-08-21 22:45:00|11155.3|11149.3|11155.7|11149.7|11156.1|11150.1|11154.6|11148.6|0
1661122200000|2022-08-21 22:50:00|11156.1|11150.1|11156.4|11150.4|11156.8|11150.8|11156.1|11150.1|0
1661122500000|2022-08-21 22:55:00|11156.5|11150.5|11154.3|11148.3|11157.2|11151.2|11153.9|11147.9|0
1661122800000|2022-08-21 23:00:00|11154.1|11148.1|11155|11149|11155.4|11149.4|11153.6|11147.6|0
1661123100000|2022-08-21 23:05:00|11154.6|11148.6|11155.2|11149.2|11156.1|11150.1|11154.6|11148.6|0
1661123400000|2022-08-21 23:10:00|11155|11149|11153.6|11147.6|11156.1|11150.1|11152.8|11146.8|0
1661123700000|2022-08-21 23:15:00|11153.9|11147.9|11154.6|11148.6|11155|11149|11153.4|11147.4|0
1661124000000|2022-08-21 23:20:00|11154.5|11148.5|11151.7|11145.7|11154.6|11148.6|11151.7|11145.7|0
1661124300000|2022-08-21 23:25:00|11151.4|11145.4|11149.9|11143.9|11151.4|11145.4|11148.5|11142.5|0
1661124600000|2022-08-21 23:30:00|11149.6|11143.6|11152.1|11146.1|11152.3|11146.3|11147.8|11141.8|0
1661124900000|2022-08-21 23:35:00|11151.9|11145.9|11149.9|11143.9|11152.1|11146.1|11149.2|11143.2|0
1661125200000|2022-08-21 23:40:00|11149.7|11143.7|11149.6|11143.6|11151.7|11145.7|11148.5|11142.5|0
1661125500000|2022-08-21 23:45:00|11149.5|11143.5|11145.9|11139.9|11149.6|11143.6|11145.6|11139.6|0
1661125800000|2022-08-21 23:50:00|11145.8|11139.8|11143.6|11137.6|11146.7|11140.7|11143.4|11137.4|0
1661126100000|2022-08-21 23:55:00|11143.4|11137.4|11144|11138|11144.4|11138.4|11141.1|11135.1|0
1661126400000|2022-08-22 00:00:00|11144.4|11138.4|11142.7|11136.7|11145.1|11139.1|11139.8|11133.8|0
1661126700000|2022-08-22 00:05:00|11143.1|11137.1|11144|11138|11144.7|11138.7|11142.7|11136.7|0
1661127000000|2022-08-22 00:10:00|11144.3|11138.3|11146.6|11140.6|11147.5|11141.5|11142.3|11136.3|0
1661127300000|2022-08-22 00:15:00|11146.7|11140.7|11151.5|11145.5|11155.1|11149.1|11146.6|11140.6|0
1661127600000|2022-08-22 00:20:00|11152.4|11146.4|11151.6|11145.6|11153.4|11147.4|11151.5|11145.5|0
1661127900000|2022-08-22 00:25:00|11149.8|11143.8|11147.2|11141.2|11149.8|11143.8|11146.3|11140.3|0
1661128200000|2022-08-22 00:30:00|11148.1|11142.1|11148.2|11142.2|11148.2|11142.2|11144.5|11138.5|0
1661128500000|2022-08-22 00:35:00|11149.9|11143.9|11153.4|11147.4|11155.2|11149.2|11149.9|11143.9|0
1661128800000|2022-08-22 00:40:00|11151.6|11145.6|11153.4|11147.4|11155.2|11149.2|11151.6|11145.6|0
1661129100000|2022-08-22 00:45:00|11151.6|11145.6|11153.4|11147.4|11153.4|11147.4|11151.6|11145.6|0
1661129700000|2022-08-22 00:55:00|11151.6|11145.6|11146.6|11140.6|11151.6|11145.6|11146.3|11140.3|0
1661130000000|2022-08-22 01:00:00|11151.1|11145.1|11151.1|11145.1|11152.8|11146.8|11151.1|11145.1|0
1661130300000|2022-08-22 01:05:00|11152.8|11146.8|11151|11145|11152.8|11146.8|11149.3|11143.3|0
1661130600000|2022-08-22 01:10:00|11151.1|11145.1|11152.9|11146.9|11152.9|11146.9|11151|11145|0
1661130900000|2022-08-22 01:15:00|11150.2|11144.2|11150.1|11144.1|11150.2|11144.2|11148.3|11142.3|0
1661131200000|2022-08-22 01:20:00|11150.2|11144.2|11152|11146|11155.6|11149.6|11150.2|11144.2|0
1661131500000|2022-08-22 01:25:00|11152.9|11146.9|11155.6|11149.6|11157.4|11151.4|11152|11146|0
1661131800000|2022-08-22 01:30:00|11156.4|11150.4|11159.1|11153.1|11159.1|11153.1|11155.5|11149.5|0
1661132100000|2022-08-22 01:35:00|11157.3|11151.3|11159.1|11153.1|11160|11154|11157.3|11151.3|0
1661132400000|2022-08-22 01:40:00|11157.3|11151.3|11157.3|11151.3|11159.1|11153.1|11157.3|11151.3|0
1661132700000|2022-08-22 01:45:00|11157.4|11151.4|11155.5|11149.5|11157.4|11151.4|11155.5|11149.5|0
1661133000000|2022-08-22 01:50:00|11155.6|11149.6|11155.5|11149.5|11157.3|11151.3|11153.8|11147.8|0
1661133300000|2022-08-22 01:55:00|11155.6|11149.6|11155.6|11149.6|11155.6|11149.6|11155.5|11149.5|0
1661133600000|2022-08-22 02:00:00|11155.5|11149.5|11155.6|11149.6|11155.6|11149.6|11153.8|11147.8|0
1661133900000|2022-08-22 02:05:00|11157.3|11151.3|11158.2|11152.2|11159.1|11153.1|11155.6|11149.6|0
1661134200000|2022-08-22 02:10:00|11157.4|11151.4|11157.3|11151.3|11159.1|11153.1|11157.3|11151.3|0
1661134500000|2022-08-22 02:15:00|11159.1|11153.1|11159.1|11153.1|11159.1|11153.1|11157.3|11151.3|0
1661134800000|2022-08-22 02:20:00|11160.9|11154.9|11160.9|11154.9|11162.6|11156.6|11160.8|11154.8|0
1661135100000|2022-08-22 02:25:00|11162.6|11156.6|11160.8|11154.8|11164.4|11158.4|11160.8|11154.8|0
1661135400000|2022-08-22 02:30:00|11167.1|11161.1|11168.9|11162.9|11168.9|11162.9|11167|11161|0
1661135700000|2022-08-22 02:35:00|11168.8|11162.8|11168.9|11162.9|11168.9|11162.9|11167.1|11161.1|0
1661136000000|2022-08-22 02:40:00|11168.8|11162.8|11168.8|11162.8|11168.9|11162.9|11167.1|11161.1|0
1661136300000|2022-08-22 02:45:00|11164.4|11158.4|11167.9|11161.9|11167.9|11161.9|11164.3|11158.3|0
1661136600000|2022-08-22 02:50:00|11169.7|11163.7|11171.6|11165.6|11173.3|11167.3|11167.9|11161.9|0
1661136900000|2022-08-22 02:55:00|11173.3|11167.3|11173.4|11167.4|11175.1|11169.1|11171.5|11165.5|0
1661137200000|2022-08-22 03:00:00|11173.3|11167.3|11169.8|11163.8|11173.4|11167.4|11169.8|11163.8|0
1661137500000|2022-08-22 03:05:00|11168|11162|11168|11162|11169.8|11163.8|11168|11162|0
1661137800000|2022-08-22 03:10:00|11169.8|11163.8|11168|11162|11169.8|11163.8|11168|11162|0
1661138400000|2022-08-22 03:20:00|11167.9|11161.9|11168|11162|11168|11162|11167.9|11161.9|0
1661138700000|2022-08-22 03:25:00|11167.9|11161.9|11168|11162|11168|11162|11166.2|11160.2|0
1661139000000|2022-08-22 03:30:00|11167.9|11161.9|11164.4|11158.4|11167.9|11161.9|11164.4|11158.4|0
1661139300000|2022-08-22 03:35:00|11166.2|11160.2|11164.4|11158.4|11166.2|11160.2|11164.4|11158.4|0
1661139900000|2022-08-22 03:45:00|11162.6|11156.6|11162.6|11156.6|11164.4|11158.4|11162.6|11156.6|0
1661140500000|2022-08-22 03:55:00|11164.4|11158.4|11164.4|11158.4|11164.4|11158.4|11164.4|11158.4|0
1661140800000|2022-08-22 04:00:00|11164.3|11158.3|11162.6|11156.6|11164.4|11158.4|11162.6|11156.6|0
1661141100000|2022-08-22 04:05:00|11160.8|11154.8|11160.7|11154.7|11160.8|11154.8|11160.7|11154.7|0
1661141400000|2022-08-22 04:10:00|11160.8|11154.8|11160.7|11154.7|11160.8|11154.8|11160.7|11154.7|0
1661141700000|2022-08-22 04:15:00|11159|11153|11162.2|11156.2|11162.2|11156.2|11159|11153|0
1661142000000|2022-08-22 04:20:00|11164|11158|11164|11158|11164|11158|11162.2|11156.2|0
1661142300000|2022-08-22 04:25:00|11163.9|11157.9|11162.2|11156.2|11163.9|11157.9|11162.2|11156.2|0
1661142600000|2022-08-22 04:30:00|11162.1|11156.1|11162.2|11156.2|11162.2|11156.2|11162.1|11156.1|0
1661143200000|2022-08-22 04:40:00|11160.4|11154.4|11158.6|11152.6|11160.4|11154.4|11158.6|11152.6|0
1661143500000|2022-08-22 04:45:00|11160.4|11154.4|11156.8|11150.8|11160.4|11154.4|11156.8|11150.8|0
1661143800000|2022-08-22 04:50:00|11156.9|11150.9|11156.8|11150.8|11156.9|11150.9|11155.1|11149.1|0
1661144100000|2022-08-22 04:55:00|11155.1|11149.1|11156.8|11150.8|11156.9|11150.9|11155.1|11149.1|0
1661144400000|2022-08-22 05:00:00|11156.9|11150.9|11156.8|11150.8|11158.6|11152.6|11156.8|11150.8|0
1661144700000|2022-08-22 05:05:00|11155.1|11149.1|11156.8|11150.8|11156.8|11150.8|11155|11149|0
1661145000000|2022-08-22 05:10:00|11156.9|11150.9|11155.1|11149.1|11156.9|11150.9|11153.3|11147.3|0
1661145300000|2022-08-22 05:15:00|11155.9|11149.9|11160.3|11154.3|11160.3|11154.3|11155|11149|0
1661145600000|2022-08-22 05:20:00|11162|11156|11158.4|11152.4|11162.1|11156.1|11158.4|11152.4|0
1661145900000|2022-08-22 05:25:00|11159.2|11153.2|11161.9|11155.9|11161.9|11155.9|11159.2|11153.2|0
1661146200000|2022-08-22 05:30:00|11161|11155|11160.1|11154.1|11163.7|11157.7|11160.1|11154.1|0
1661146500000|2022-08-22 05:35:00|11158.4|11152.4|11156.5|11150.5|11158.4|11152.4|11156.5|11150.5|0
1661146800000|2022-08-22 05:40:00|11157.4|11151.4|11154.8|11148.8|11158.3|11152.3|11154.8|11148.8|0
1661147100000|2022-08-22 05:45:00|11156.5|11150.5|11151.3|11145.3|11156.5|11150.5|11151.3|11145.3|0
1661147400000|2022-08-22 05:50:00|11151.2|11145.2|11151.3|11145.3|11151.3|11145.3|11151.2|11145.2|0
1661147700000|2022-08-22 05:55:00|11149.5|11143.5|11151.3|11145.3|11151.3|11145.3|11149.5|11143.5|0
1661148000000|2022-08-22 06:00:00|11151.9|11149.9|11144.9|11142.9|11155.9|11153.9|11142.9|11140.9|31
1661148300000|2022-08-22 06:05:00|11147.4|11145.4|11137.4|11135.4|11147.9|11145.9|11136.9|11134.9|33
1661148600000|2022-08-22 06:10:00|11136.4|11134.4|11138.4|11136.4|11143.4|11141.4|11134.4|11132.4|34
1661148900000|2022-08-22 06:15:00|11138.9|11136.9|11141.9|11139.9|11142.9|11140.9|11135.4|11133.4|11
1661149200000|2022-08-22 06:20:00|11142.4|11140.4|11138.9|11136.9|11143.9|11141.9|11136.9|11134.9|19
1661149500000|2022-08-22 06:25:00|11138.4|11136.4|11130.4|11128.4|11138.9|11136.9|11129.4|11127.4|46
1661149800000|2022-08-22 06:30:00|11130.9|11128.9|11120.4|11118.4|11131.4|11129.4|11120.4|11118.4|49
1661150100000|2022-08-22 06:35:00|11120.9|11118.9|11121.4|11119.4|11126.4|11124.4|11118.4|11116.4|25
1661150400000|2022-08-22 06:40:00|11121.9|11119.9|11124.4|11122.4|11132.4|11130.4|11121.9|11119.9|66
1661150700000|2022-08-22 06:45:00|11122.9|11120.9|11125.4|11123.4|11127.4|11125.4|11117.4|11115.4|46
1661151000000|2022-08-22 06:50:00|11124.9|11122.9|11124.4|11122.4|11125.9|11123.9|11119.4|11117.4|36
1661151300000|2022-08-22 06:55:00|11124.9|11122.9|11131.9|11129.9|11137.9|11135.9|11124.4|11122.4|95
1661151600000|2022-08-22 07:00:00|11132.4|11130.4|11122.9|11120.9|11132.4|11130.4|11089.4|11087.4|998
1661151900000|2022-08-22 07:05:00|11122.4|11120.4|11119.4|11117.4|11136.4|11134.4|11115.4|11113.4|295
1661152200000|2022-08-22 07:10:00|11119.9|11117.9|11141.4|11139.4|11145.4|11143.4|11119.9|11117.9|413
1661152500000|2022-08-22 07:15:00|11142.9|11140.9|11138.4|11136.4|11147.4|11145.4|11129.9|11127.9|405
1661152800000|2022-08-22 07:20:00|11137.9|11135.9|11140.9|11138.9|11146.4|11144.4|11128.4|11126.4|379
1661153100000|2022-08-22 07:25:00|11140.4|11138.4|11128.4|11126.4|11143.4|11141.4|11122.4|11120.4|296
1661153400000|2022-08-22 07:30:00|11129.4|11127.4|11110.9|11108.9|11129.9|11127.9|11108.4|11106.4|478
1661153700000|2022-08-22 07:35:00|11110.4|11108.4|11118.4|11116.4|11127.4|11125.4|11109.9|11107.9|304
1661154000000|2022-08-22 07:40:00|11118.9|11116.9|11112.9|11110.9|11120.4|11118.4|11108.9|11106.9|329
1661154300000|2022-08-22 07:45:00|11113.4|11111.4|11117.9|11115.9|11121.4|11119.4|11111.4|11109.4|442
1661154600000|2022-08-22 07:50:00|11117.4|11115.4|11109.4|11107.4|11117.4|11115.4|11103.4|11101.4|537
1661154900000|2022-08-22 07:55:00|11108.9|11106.9|11105.4|11103.4|11114.4|11112.4|11103.4|11101.4|364
1661155200000|2022-08-22 08:00:00|11104.9|11102.9|11097.4|11095.4|11110.9|11108.9|11094.9|11092.9|454
1661155500000|2022-08-22 08:05:00|11098.4|11096.4|11103.4|11101.4|11110.9|11108.9|11093.9|11091.9|346
1661155800000|2022-08-22 08:10:00|11102.9|11100.9|11084.9|11082.9|11104.4|11102.4|11083.4|11081.4|468
1661156100000|2022-08-22 08:15:00|11084.4|11082.4|11091.9|11089.9|11097.9|11095.9|11081.4|11079.4|322
1661156400000|2022-08-22 08:20:00|11092.4|11090.4|11081.9|11079.9|11094.9|11092.9|11080.4|11078.4|207
1661156700000|2022-08-22 08:25:00|11082.4|11080.4|11077.9|11075.9|11084.4|11082.4|11076.4|11074.4|276
1661157000000|2022-08-22 08:30:00|11077.4|11075.4|11056.4|11054.4|11081.9|11079.9|11055.4|11053.4|454
1661157300000|2022-08-22 08:35:00|11055.9|11053.9|11062.4|11060.4|11067.9|11065.9|11051.9|11049.9|433
1661157600000|2022-08-22 08:40:00|11061.9|11059.9|11065.9|11063.9|11067.9|11065.9|11056.4|11054.4|252
1661157900000|2022-08-22 08:45:00|11066.4|11064.4|11077.4|11075.4|11077.4|11075.4|11064.9|11062.9|146
1661158200000|2022-08-22 08:50:00|11076.9|11074.9|11072.4|11070.4|11079.9|11077.9|11070.9|11068.9|161
1661158500000|2022-08-22 08:55:00|11071.9|11069.9|11072.4|11070.4|11077.4|11075.4|11066.4|11064.4|120
1661158800000|2022-08-22 09:00:00|11071.9|11069.9|11071.4|11069.4|11076.4|11074.4|11067.9|11065.9|151
1661159100000|2022-08-22 09:05:00|11072.4|11070.4|11076.4|11074.4|11077.4|11075.4|11069.4|11067.4|120
1661159400000|2022-08-22 09:10:00|11076.9|11074.9|11074.9|11072.9|11080.9|11078.9|11073.4|11071.4|189
1661159700000|2022-08-22 09:15:00|11075.4|11073.4|11071.4|11069.4|11075.4|11073.4|11070.4|11068.4|411
1661160000000|2022-08-22 09:20:00|11072.4|11070.4|11062.9|11060.9|11072.4|11070.4|11057.4|11055.4|415
1661160300000|2022-08-22 09:25:00|11063.4|11061.4|11068.4|11066.4|11069.4|11067.4|11062.4|11060.4|101
1661160600000|2022-08-22 09:30:00|11067.9|11065.9|11058.9|11056.9|11067.9|11065.9|11058.4|11056.4|184
1661160900000|2022-08-22 09:35:00|11058.4|11056.4|11064.4|11062.4|11069.4|11067.4|11057.9|11055.9|122
1661161200000|2022-08-22 09:40:00|11064.9|11062.9|11074.9|11072.9|11075.4|11073.4|11063.4|11061.4|115
1661161500000|2022-08-22 09:45:00|11074.4|11072.4|11085.9|11083.9|11086.9|11084.9|11074.4|11072.4|115
1661161800000|2022-08-22 09:50:00|11086.4|11084.4|11088.4|11086.4|11091.9|11089.9|11084.9|11082.9|87
1661162100000|2022-08-22 09:55:00|11087.9|11085.9|11087.4|11085.4|11091.4|11089.4|11085.4|11083.4|145
1661162400000|2022-08-22 10:00:00|11087.9|11085.9|11088.4|11086.4|11093.4|11091.4|11086.4|11084.4|147
1661162700000|2022-08-22 10:05:00|11088.9|11086.9|11094.9|11092.9|11097.4|11095.4|11088.4|11086.4|133
1661163000000|2022-08-22 10:10:00|11095.4|11093.4|11099.4|11097.4|11106.4|11104.4|11094.9|11092.9|227
1661163300000|2022-08-22 10:15:00|11099.9|11097.9|11103.9|11101.9|11104.4|11102.4|11099.9|11097.9|71
1661163600000|2022-08-22 10:20:00|11104.4|11102.4|11101.9|11099.9|11106.4|11104.4|11100.4|11098.4|147
1661163900000|2022-08-22 10:25:00|11102.4|11100.4|11096.9|11094.9|11102.4|11100.4|11094.4|11092.4|51
1661164200000|2022-08-22 10:30:00|11096.4|11094.4|11093.9|11091.9|11097.4|11095.4|11090.4|11088.4|82
1661164500000|2022-08-22 10:35:00|11093.4|11091.4|11099.9|11097.9|11100.9|11098.9|11093.4|11091.4|53
1661164800000|2022-08-22 10:40:00|11099.4|11097.4|11094.4|11092.4|11100.4|11098.4|11090.4|11088.4|115
1661165100000|2022-08-22 10:45:00|11093.9|11091.9|11095.9|11093.9|11095.9|11093.9|11086.4|11084.4|142
1661165400000|2022-08-22 10:50:00|11096.4|11094.4|11092.4|11090.4|11098.4|11096.4|11091.9|11089.9|54
1661165700000|2022-08-22 10:55:00|11091.9|11089.9|11084.9|11082.9|11093.4|11091.4|11080.4|11078.4|146
1661166000000|2022-08-22 11:00:00|11084.4|11082.4|11090.9|11088.9|11094.9|11092.9|11084.4|11082.4|76
1661166300000|2022-08-22 11:05:00|11091.4|11089.4|11090.9|11088.9|11094.4|11092.4|11086.9|11084.9|58
1661166600000|2022-08-22 11:10:00|11091.4|11089.4|11100.4|11098.4|11101.9|11099.9|11091.4|11089.4|61
1661166900000|2022-08-22 11:15:00|11100.9|11098.9|11098.4|11096.4|11103.4|11101.4|11097.4|11095.4|70
1661167200000|2022-08-22 11:20:00|11097.9|11095.9|11100.9|11098.9|11103.4|11101.4|11097.4|11095.4|49
1661167500000|2022-08-22 11:25:00|11100.4|11098.4|11097.9|11095.9|11102.4|11100.4|11094.4|11092.4|70
1661167800000|2022-08-22 11:30:00|11097.4|11095.4|11091.4|11089.4|11097.4|11095.4|11091.4|11089.4|85
1661168100000|2022-08-22 11:35:00|11090.9|11088.9|11089.9|11087.9|11091.4|11089.4|11086.4|11084.4|142
1661168400000|2022-08-22 11:40:00|11089.4|11087.4|11088.9|11086.9|11089.9|11087.9|11081.9|11079.9|57
1661168700000|2022-08-22 11:45:00|11089.4|11087.4|11086.4|11084.4|11089.9|11087.9|11084.4|11082.4|52
1661169000000|2022-08-22 11:50:00|11086.9|11084.9|11084.9|11082.9|11090.4|11088.4|11081.4|11079.4|84
1661169300000|2022-08-22 11:55:00|11085.4|11083.4|11092.9|11090.9|11092.9|11090.9|11083.4|11081.4|70
1661169600000|2022-08-22 12:00:00|11092.4|11090.4|11089.9|11087.9|11096.9|11094.9|11086.9|11084.9|102
1661169900000|2022-08-22 12:05:00|11090.4|11088.4|11089.4|11087.4|11092.4|11090.4|11086.9|11084.9|73
1661170200000|2022-08-22 12:10:00|11089.9|11087.9|11084.4|11082.4|11090.4|11088.4|11082.4|11080.4|75
1661170500000|2022-08-22 12:15:00|11083.9|11081.9|11090.4|11088.4|11091.9|11089.9|11083.9|11081.9|116
1661170800000|2022-08-22 12:20:00|11089.9|11087.9|11088.9|11086.9|11091.9|11089.9|11087.4|11085.4|86
1661171100000|2022-08-22 12:25:00|11088.4|11086.4|11083.9|11081.9|11088.4|11086.4|11080.9|11078.9|71
1661171400000|2022-08-22 12:30:00|11082.9|11080.9|11090.4|11088.4|11091.9|11089.9|11081.4|11079.4|148
1661171700000|2022-08-22 12:35:00|11089.9|11087.9|11087.9|11085.9|11091.4|11089.4|11083.9|11081.9|108
1661172000000|2022-08-22 12:40:00|11087.4|11085.4|11084.9|11082.9|11092.4|11090.4|11084.4|11082.4|75
1661172300000|2022-08-22 12:45:00|11084.4|11082.4|11090.9|11088.9|11091.9|11089.9|11082.4|11080.4|99
1661172600000|2022-08-22 12:50:00|11091.4|11089.4|11094.9|11092.9|11097.4|11095.4|11090.9|11088.9|94
1661172900000|2022-08-22 12:55:00|11095.4|11093.4|11088.9|11086.9|11095.9|11093.9|11087.4|11085.4|77
1661173200000|2022-08-22 13:00:00|11088.4|11086.4|11083.9|11081.9|11089.9|11087.9|11079.9|11077.9|180
1661173500000|2022-08-22 13:05:00|11083.4|11081.4|11082.4|11080.4|11086.4|11084.4|11080.9|11078.9|101
1661173800000|2022-08-22 13:10:00|11081.9|11079.9|11079.4|11077.4|11084.9|11082.9|11075.9|11073.9|144
1661174100000|2022-08-22 13:15:00|11079.9|11077.9|11074.9|11072.9|11079.9|11077.9|11072.9|11070.9|104
1661174400000|2022-08-22 13:20:00|11075.4|11073.4|11077.4|11075.4|11078.4|11076.4|11069.9|11067.9|254
1661174700000|2022-08-22 13:25:00|11076.4|11074.4|11077.9|11075.9|11081.9|11079.9|11075.9|11073.9|117
1661175000000|2022-08-22 13:30:00|11077.4|11075.4|11074.9|11072.9|11089.4|11087.4|11074.9|11072.9|458
1661175300000|2022-08-22 13:35:00|11075.4|11073.4|11086.9|11084.9|11090.4|11088.4|11070.4|11068.4|343
1661175600000|2022-08-22 13:40:00|11087.9|11085.9|11092.4|11090.4|11098.4|11096.4|11086.9|11084.9|232
1661175900000|2022-08-22 13:45:00|11091.9|11089.9|11077.9|11075.9|11093.9|11091.9|11077.4|11075.4|304
1661176200000|2022-08-22 13:50:00|11077.4|11075.4|11087.4|11085.4|11087.9|11085.9|11075.9|11073.9|193
1661176500000|2022-08-22 13:55:00|11086.9|11084.9|11095.9|11093.9|11099.4|11097.4|11085.9|11083.9|248
1661176800000|2022-08-22 14:00:00|11095.4|11093.4|11104.4|11102.4|11106.9|11104.9|11091.9|11089.9|457
1661177100000|2022-08-22 14:05:00|11104.9|11102.9|11111.4|11109.4|11113.9|11111.9|11103.9|11101.9|423
1661177400000|2022-08-22 14:10:00|11110.8|11108.8|11106.3|11104.3|11115.8|11113.8|11104.3|11102.3|278
1661177700000|2022-08-22 14:15:00|11105.8|11103.8|11085.8|11083.8|11108.3|11106.3|11084.8|11082.8|295
1661178000000|2022-08-22 14:20:00|11085.3|11083.3|11081.8|11079.8|11090.3|11088.3|11081.8|11079.8|226
1661178300000|2022-08-22 14:25:00|11082.3|11080.3|11086.3|11084.3|11090.3|11088.3|11079.8|11077.8|182
1661178600000|2022-08-22 14:30:00|11086.8|11084.8|11084.3|11082.3|11089.3|11087.3|11081.3|11079.3|158
1661178900000|2022-08-22 14:35:00|11084.8|11082.8|11086.3|11084.3|11091.3|11089.3|11083.8|11081.8|229
1661179200000|2022-08-22 14:40:00|11086.8|11084.8|11087.8|11085.8|11092.3|11090.3|11082.3|11080.3|212
1661179500000|2022-08-22 14:45:00|11088.3|11086.3|11089.3|11087.3|11093.3|11091.3|11086.8|11084.8|186
1661179800000|2022-08-22 14:50:00|11088.8|11086.8|11080.3|11078.3|11089.3|11087.3|11079.3|11077.3|113
1661180100000|2022-08-22 14:55:00|11080.8|11078.8|11073.3|11071.3|11082.3|11080.3|11072.3|11070.3|137
1661180400000|2022-08-22 15:00:00|11074.3|11072.3|11080.3|11078.3|11081.3|11079.3|11068.3|11066.3|396
1661180700000|2022-08-22 15:05:00|11080.8|11078.8|11087.3|11085.3|11087.3|11085.3|11079.3|11077.3|217
1661181000000|2022-08-22 15:10:00|11088.3|11086.3|11091.8|11089.8|11092.3|11090.3|11082.3|11080.3|340
1661181300000|2022-08-22 15:15:00|11092.3|11090.3|11095.8|11093.8|11096.3|11094.3|11090.8|11088.8|433
1661181600000|2022-08-22 15:20:00|11096.3|11094.3|11089.8|11087.8|11096.3|11094.3|11087.3|11085.3|315
1661181900000|2022-08-22 15:25:00|11090.3|11088.3|11088.3|11086.3|11096.3|11094.3|11087.3|11085.3|743
1661182200000|2022-08-22 15:30:00|11089.3|11087.3|11095.8|11093.8|11097.8|11095.8|11082.3|11080.3|734
1661182500000|2022-08-22 15:35:00|11096.3|11094.3|11092.3|11090.3|11103.3|11101.3|11090.3|11088.3|138
1661182800000|2022-08-22 15:40:00|11092.8|11090.8|11090.3|11088.3|11098.8|11096.8|11089.3|11087.3|116
1661183100000|2022-08-22 15:45:00|11089.8|11087.8|11094.8|11092.8|11095.8|11093.8|11087.3|11085.3|168
1661183400000|2022-08-22 15:50:00|11095.3|11093.3|11103.8|11101.8|11105.3|11103.3|11094.8|11092.8|70
1661183700000|2022-08-22 15:55:00|11104.3|11102.3|11102.8|11100.8|11104.8|11102.8|11099.3|11097.3|28
1661184000000|2022-08-22 16:00:00|11102.3|11100.3|11107.3|11105.3|11109.8|11107.8|11101.8|11099.8|48
1661184300000|2022-08-22 16:05:00|11106.8|11104.8|11099.3|11097.3|11108.8|11106.8|11099.3|11097.3|23
1661184600000|2022-08-22 16:10:00|11098.8|11096.8|11094.8|11092.8|11100.8|11098.8|11094.3|11092.3|14
1661184900000|2022-08-22 16:15:00|11094.3|11092.3|11097.8|11095.8|11098.3|11096.3|11093.8|11091.8|25
1661185200000|2022-08-22 16:20:00|11098.3|11096.3|11099.3|11097.3|11100.8|11098.8|11095.3|11093.3|83
1661185500000|2022-08-22 16:25:00|11098.3|11096.3|11091.8|11089.8|11100.8|11098.8|11090.3|11088.3|5
1661185800000|2022-08-22 16:30:00|11091.3|11089.3|11092.8|11090.8|11094.8|11092.8|11090.8|11088.8|13
1661186100000|2022-08-22 16:35:00|11092.3|11090.3|11096.3|11094.3|11097.8|11095.8|11092.3|11090.3|19
1661186400000|2022-08-22 16:40:00|11095.8|11093.8|11087.8|11085.8|11096.8|11094.8|11087.3|11085.3|25
1661186700000|2022-08-22 16:45:00|11088.3|11086.3|11093.3|11091.3|11094.8|11092.8|11084.3|11082.3|40
1661187000000|2022-08-22 16:50:00|11092.8|11090.8|11091.8|11089.8|11094.3|11092.3|11090.8|11088.8|10
1661187300000|2022-08-22 16:55:00|11091.3|11089.3|11084.8|11082.8|11091.8|11089.8|11082.3|11080.3|93
1661187600000|2022-08-22 17:00:00|11085.3|11083.3|11083.8|11081.8|11089.8|11087.8|11082.8|11080.8|43
1661187900000|2022-08-22 17:05:00|11083.3|11081.3|11085.8|11083.8|11086.8|11084.8|11082.8|11080.8|3
1661188200000|2022-08-22 17:10:00|11085.3|11083.3|11079.8|11077.8|11085.3|11083.3|11077.3|11075.3|18
1661188500000|2022-08-22 17:15:00|11080.8|11078.8|11079.3|11077.3|11083.8|11081.8|11078.3|11076.3|10
1661188800000|2022-08-22 17:20:00|11079.8|11077.8|11075.8|11073.8|11082.8|11080.8|11074.8|11072.8|11
1661189100000|2022-08-22 17:25:00|11076.3|11074.3|11072.3|11070.3|11076.3|11074.3|11072.3|11070.3|6
1661189400000|2022-08-22 17:30:00|11071.3|11069.3|11063.8|11061.8|11071.8|11069.8|11063.8|11061.8|35
1661189700000|2022-08-22 17:35:00|11063.3|11061.3|11063.8|11061.8|11065.8|11063.8|11062.8|11060.8|13
1661190000000|2022-08-22 17:40:00|11063.3|11061.3|11065.3|11063.3|11068.3|11066.3|11063.3|11061.3|6
1661190300000|2022-08-22 17:45:00|11064.8|11062.8|11063.8|11061.8|11067.3|11065.3|11062.8|11060.8|10
1661190600000|2022-08-22 17:50:00|11063.3|11061.3|11062.8|11060.8|11065.3|11063.3|11062.8|11060.8|9
1661190900000|2022-08-22 17:55:00|11063.3|11061.3|11060.8|11058.8|11063.3|11061.3|11059.3|11057.3|17
1661191200000|2022-08-22 18:00:00|11059.8|11057.8|11060.8|11058.8|11061.8|11059.8|11059.3|11057.3|6
1661191500000|2022-08-22 18:05:00|11059.3|11057.3|11055.8|11053.8|11061.8|11059.8|11055.8|11053.8|32
1661191800000|2022-08-22 18:10:00|11056.3|11054.3|11058.8|11056.8|11058.8|11056.8|11053.8|11051.8|22
1661192100000|2022-08-22 18:15:00|11059.3|11057.3|11059.3|11057.3|11059.8|11057.8|11056.3|11054.3|15
1661192400000|2022-08-22 18:20:00|11059.8|11057.8|11060.3|11058.3|11061.8|11059.8|11058.8|11056.8|13
1661192700000|2022-08-22 18:25:00|11059.8|11057.8|11059.8|11057.8|11060.8|11058.8|11058.3|11056.3|19
1661193000000|2022-08-22 18:30:00|11059.3|11057.3|11058.3|11056.3|11060.3|11058.3|11055.8|11053.8|60
1661193300000|2022-08-22 18:35:00|11057.8|11055.8|11053.3|11051.3|11058.3|11056.3|11052.8|11050.8|29
1661193600000|2022-08-22 18:40:00|11053.8|11051.8|11051.8|11049.8|11054.3|11052.3|11051.3|11049.3|10
1661193900000|2022-08-22 18:45:00|11052.3|11050.3|11054.3|11052.3|11055.8|11053.8|11051.3|11049.3|6
1661194200000|2022-08-22 18:50:00|11054.8|11052.8|11053.3|11051.3|11056.3|11054.3|11051.8|11049.8|14
1661194500000|2022-08-22 18:55:00|11053.8|11051.8|11055.3|11053.3|11055.3|11053.3|11050.8|11048.8|12
1661194800000|2022-08-22 19:00:00|11055.8|11053.8|11056.8|11054.8|11060.3|11058.3|11055.8|11053.8|26
1661195100000|2022-08-22 19:05:00|11056.3|11054.3|11056.3|11054.3|11058.8|11056.8|11054.8|11052.8|15
1661195400000|2022-08-22 19:10:00|11057.3|11055.3|11059.3|11057.3|11060.8|11058.8|11056.8|11054.8|16
1661195700000|2022-08-22 19:15:00|11060.3|11058.3|11050.3|11048.3|11061.3|11059.3|11050.3|11048.3|20
1661196000000|2022-08-22 19:20:00|11050.8|11048.8|11054.8|11052.8|11054.8|11052.8|11048.8|11046.8|18
1661196300000|2022-08-22 19:25:00|11055.3|11053.3|11048.8|11046.8|11056.8|11054.8|11048.3|11046.3|9
1661196600000|2022-08-22 19:30:00|11048.3|11046.3|11041.8|11039.8|11050.8|11048.8|11041.8|11039.8|32
1661196900000|2022-08-22 19:35:00|11041.3|11039.3|11046.8|11044.8|11048.3|11046.3|11041.3|11039.3|16
1661197200000|2022-08-22 19:40:00|11046.3|11044.3|11036.3|11034.3|11046.8|11044.8|11035.8|11033.8|37
1661197500000|2022-08-22 19:45:00|11036.8|11034.8|11044.3|11042.3|11044.3|11042.3|11036.3|11034.3|18
1661197800000|2022-08-22 19:50:00|11042.3|11040.3|11049.8|11047.8|11058.8|11056.8|11042.3|11040.3|53
1661198100000|2022-08-22 19:55:00|11048.8|11046.8|11057.1|11051.1|11057.1|11052.3|11048.3|11046.3|92
1661198400000|2022-08-22 20:00:00|11056.4|11050.4|11057.9|11051.9|11059.3|11053.3|11055.6|11049.6|500
1661198700000|2022-08-22 20:05:00|11057.6|11051.6|11058.3|11052.3|11059|11053|11056.8|11050.8|0
1661199000000|2022-08-22 20:10:00|11057.9|11051.9|11059.8|11053.8|11060.9|11054.9|11057.6|11051.6|0
1661199300000|2022-08-22 20:15:00|11060.1|11054.1|11059.2|11053.2|11060.1|11054.1|11057.6|11051.6|0
1661199600000|2022-08-22 20:20:00|11058.8|11052.8|11061.7|11055.7|11061.7|11055.7|11058.8|11052.8|0
1661199900000|2022-08-22 20:25:00|11061.4|11055.4|11061.7|11055.7|11062.5|11056.5|11061|11055|0
1661200200000|2022-08-22 20:30:00|11062.1|11056.1|11062.1|11056.1|11062.8|11056.8|11061.4|11055.4|0
1661200500000|2022-08-22 20:35:00|11062.5|11056.5|11061.7|11055.7|11062.8|11056.8|11061.4|11055.4|0
1661200800000|2022-08-22 20:40:00|11061.9|11055.9|11061.7|11055.7|11062.5|11056.5|11061.4|11055.4|0
1661201100000|2022-08-22 20:45:00|11062.1|11056.1|11062.8|11056.8|11062.8|11056.8|11061.4|11055.4|0
1661201400000|2022-08-22 20:50:00|11062.6|11056.6|11062.6|11056.6|11062.8|11056.8|11062.1|11056.1|0
1661201700000|2022-08-22 20:55:00|11062.5|11056.5|11062.1|11056.1|11063.2|11057.2|11061.7|11055.7|0
1661202000000|2022-08-22 21:00:00|11061.9|11055.9|11062.3|11056.3|11062.3|11056.3|11061.4|11055.4|0
1661202300000|2022-08-22 21:05:00|11062.1|11056.1|11061.2|11055.2|11062.5|11056.5|11061.2|11055.2|0
1661202600000|2022-08-22 21:10:00|11061.4|11055.4|11062.3|11056.3|11062.3|11056.3|11061|11055|0
1661202900000|2022-08-22 21:15:00|11062.1|11056.1|11062.5|11056.5|11062.5|11056.5|11062.1|11056.1|0
1661203200000|2022-08-22 21:20:00|11062.4|11056.4|11062.5|11056.5|11062.5|11056.5|11062.3|11056.3|0
1661203500000|2022-08-22 21:25:00|11062.4|11056.4|11062.3|11056.3|11062.4|11056.4|11062.3|11056.3|0
1661204100000|2022-08-22 21:35:00|11062.5|11056.5|11062.8|11056.8|11062.8|11056.8|11062.5|11056.5|0
1661204400000|2022-08-22 21:40:00|11062.6|11056.6|11062.6|11056.6|11062.8|11056.8|11062.3|11056.3|0
1661204700000|2022-08-22 21:45:00|11062.8|11056.8|11062.3|11056.3|11062.8|11056.8|11062.3|11056.3|0
1661205000000|2022-08-22 21:50:00|11062.6|11056.6|11062.5|11056.5|11062.6|11056.6|11062.5|11056.5|0
1661205300000|2022-08-22 21:55:00|11062.4|11056.4|11062.6|11056.6|11062.8|11056.8|11062.1|11056.1|0
1661205600000|2022-08-22 22:00:00|11063|11057|11060|11054|11063.9|11057.9|11058.6|11052.6|0
1661205900000|2022-08-22 22:05:00|11059.7|11053.7|11063.3|11057.3|11063.3|11057.3|11059.7|11053.7|0
1661206200000|2022-08-22 22:10:00|11062.6|11056.6|11062.8|11056.8|11063.3|11057.3|11062.2|11056.2|0
1661206500000|2022-08-22 22:15:00|11062.9|11056.9|11061.1|11055.1|11062.9|11056.9|11060.8|11054.8|0
1661206800000|2022-08-22 22:20:00|11061.5|11055.5|11062.2|11056.2|11062.4|11056.4|11060.6|11054.6|0
1661207100000|2022-08-22 22:25:00|11062.6|11056.6|11062.6|11056.6|11063.7|11057.7|11062.6|11056.6|0
1661207400000|2022-08-22 22:30:00|11062.8|11056.8|11064.6|11058.6|11064.6|11058.6|11062.2|11056.2|0
1661207700000|2022-08-22 22:35:00|11064.4|11058.4|11065.7|11059.7|11066.1|11060.1|11064.4|11058.4|0
1661208000000|2022-08-22 22:40:00|11065.9|11059.9|11066.4|11060.4|11066.4|11060.4|11065|11059|0
1661208300000|2022-08-22 22:45:00|11066.1|11060.1|11066.8|11060.8|11067.1|11061.1|11065.3|11059.3|0
1661208600000|2022-08-22 22:50:00|11067|11061|11066.1|11060.1|11067.5|11061.5|11065.3|11059.3|0
1661208900000|2022-08-22 22:55:00|11066|11060|11065.7|11059.7|11066.4|11060.4|11065.7|11059.7|0
1661209200000|2022-08-22 23:00:00|11065.9|11059.9|11066.1|11060.1|11066.4|11060.4|11064.6|11058.6|0
1661209500000|2022-08-22 23:05:00|11066|11060|11066.1|11060.1|11066.8|11060.8|11065.5|11059.5|0
1661209800000|2022-08-22 23:10:00|11066.8|11060.8|11067.5|11061.5|11067.9|11061.9|11066.4|11060.4|0
1661210100000|2022-08-22 23:15:00|11067.7|11061.7|11067.5|11061.5|11068.2|11062.2|11067.1|11061.1|0
1661210400000|2022-08-22 23:20:00|11067.7|11061.7|11068.2|11062.2|11068.2|11062.2|11067.1|11061.1|0
1661210700000|2022-08-22 23:25:00|11068.1|11062.1|11065.7|11059.7|11068.2|11062.2|11065|11059|0
1661211000000|2022-08-22 23:30:00|11066.1|11060.1|11067.9|11061.9|11067.9|11061.9|11064.6|11058.6|0
1661211300000|2022-08-22 23:35:00|11067.7|11061.7|11067.9|11061.9|11069|11063|11067.5|11061.5|0
1661211600000|2022-08-22 23:40:00|11068|11062|11067.9|11061.9|11068.2|11062.2|11067.5|11061.5|0
1661211900000|2022-08-22 23:45:00|11067.5|11061.5|11069|11063|11069.1|11063.1|11067.1|11061.1|0
1661212200000|2022-08-22 23:50:00|11068.9|11062.9|11070.4|11064.4|11070.6|11064.6|11068.2|11062.2|0
1661212500000|2022-08-22 23:55:00|11070.8|11064.8|11070.8|11064.8|11071.5|11065.5|11069.7|11063.7|0
1661212800000|2022-08-23 00:00:00|11071.1|11065.1|11067.9|11061.9|11071.5|11065.5|11067.5|11061.5|0
1661213100000|2022-08-23 00:05:00|11067.7|11061.7|11068|11062|11070.1|11064.1|11067.5|11061.5|0
1661213400000|2022-08-23 00:10:00|11067.9|11061.9|11067.9|11061.9|11068.2|11062.2|11067.5|11061.5|0
1661213700000|2022-08-23 00:15:00|11068.2|11062.2|11073.4|11067.4|11073.4|11067.4|11064.5|11058.5|0
1661214000000|2022-08-23 00:20:00|11075.2|11069.2|11071.6|11065.6|11077|11071|11071.6|11065.6|0
1661214300000|2022-08-23 00:25:00|11073.4|11067.4|11077|11071|11077|11071|11069.8|11063.8|0
1661214600000|2022-08-23 00:30:00|11076.9|11070.9|11073.4|11067.4|11077|11071|11071.6|11065.6|0
1661214900000|2022-08-23 00:35:00|11074.3|11068.3|11071.6|11065.6|11075.2|11069.2|11071.6|11065.6|0
1661215200000|2022-08-23 00:40:00|11069.8|11063.8|11070.6|11064.6|11071.6|11065.6|11069.8|11063.8|0
1661215500000|2022-08-23 00:45:00|11070.7|11064.7|11073.2|11067.2|11073.2|11067.2|11070.7|11064.7|0
1661215800000|2022-08-23 00:50:00|11071.4|11065.4|11065.9|11059.9|11071.4|11065.4|11065.9|11059.9|0
1661216100000|2022-08-23 00:55:00|11066.8|11060.8|11064.1|11058.1|11067.7|11061.7|11062.3|11056.3|0
1661216400000|2022-08-23 01:00:00|11062.3|11056.3|11064|11058|11064.1|11058.1|11062.3|11056.3|0
1661216700000|2022-08-23 01:05:00|11064.1|11058.1|11069.5|11063.5|11069.5|11063.5|11064.1|11058.1|0
1661217000000|2022-08-23 01:10:00|11067.7|11061.7|11069.5|11063.5|11069.5|11063.5|11065.9|11059.9|0
1661217300000|2022-08-23 01:15:00|11071.3|11065.3|11069.5|11063.5|11071.3|11065.3|11067.7|11061.7|0
1661217600000|2022-08-23 01:20:00|11069.6|11063.6|11071.4|11065.4|11073.2|11067.2|11069.6|11063.6|0
1661217900000|2022-08-23 01:25:00|11069.6|11063.6|11071.4|11065.4|11071.4|11065.4|11069.6|11063.6|0
1661218200000|2022-08-23 01:30:00|11069.6|11063.6|11071.4|11065.4|11071.4|11065.4|11069.6|11063.6|0
1661218500000|2022-08-23 01:35:00|11069.6|11063.6|11064.2|11058.2|11071.4|11065.4|11062.4|11056.4|0
1661218800000|2022-08-23 01:40:00|11066|11060|11065.9|11059.9|11067.7|11061.7|11064.1|11058.1|0
1661219100000|2022-08-23 01:45:00|11064.2|11058.2|11067.7|11061.7|11069.6|11063.6|11064.1|11058.1|0
1661219400000|2022-08-23 01:50:00|11067.8|11061.8|11065.9|11059.9|11067.8|11061.8|11064.1|11058.1|0
1661219700000|2022-08-23 01:55:00|11064.2|11058.2|11062.3|11056.3|11065.9|11059.9|11062.3|11056.3|0
1661220000000|2022-08-23 02:00:00|11064.1|11058.1|11067.7|11061.7|11067.7|11061.7|11064.1|11058.1|0
1661220300000|2022-08-23 02:05:00|11066.8|11060.8|11067.7|11061.7|11071.3|11065.3|11066.8|11060.8|0
1661220600000|2022-08-23 02:10:00|11065.9|11059.9|11065.9|11059.9|11067.7|11061.7|11065.9|11059.9|0
1661220900000|2022-08-23 02:15:00|11066.8|11060.8|11065.9|11059.9|11067.8|11061.8|11064.2|11058.2|0
1661221200000|2022-08-23 02:20:00|11064.2|11058.2|11066|11060|11066|11060|11064.1|11058.1|0
1661221500000|2022-08-23 02:25:00|11065.9|11059.9|11065.9|11059.9|11066|11060|11065.9|11059.9|0
1661221800000|2022-08-23 02:30:00|11067.7|11061.7|11067.7|11061.7|11067.7|11061.7|11067.7|11061.7|0
1661222100000|2022-08-23 02:35:00|11069.5|11063.5|11069.6|11063.6|11071.4|11065.4|11069.5|11063.5|0
1661222400000|2022-08-23 02:40:00|11069.5|11063.5|11067.8|11061.8|11069.6|11063.6|11067.8|11061.8|0
1661222700000|2022-08-23 02:45:00|11069.5|11063.5|11074.9|11068.9|11075|11069|11069.5|11063.5|0
1661223000000|2022-08-23 02:50:00|11075|11069|11073.2|11067.2|11075|11069|11073.2|11067.2|0
1661223300000|2022-08-23 02:55:00|11073.1|11067.1|11073.2|11067.2|11073.2|11067.2|11071.4|11065.4|0
1661223600000|2022-08-23 03:00:00|11074.1|11068.1|11071.4|11065.4|11075|11069|11071.4|11065.4|0
1661223900000|2022-08-23 03:05:00|11073.1|11067.1|11071.3|11065.3|11073.2|11067.2|11071.3|11065.3|0
1661224200000|2022-08-23 03:10:00|11071.4|11065.4|11073.2|11067.2|11073.2|11067.2|11071.3|11065.3|0
1661224500000|2022-08-23 03:15:00|11073.1|11067.1|11071.2|11065.2|11073.1|11067.1|11071.2|11065.2|0
1661224800000|2022-08-23 03:20:00|11073|11067|11074.8|11068.8|11074.8|11068.8|11073|11067|0
1661225100000|2022-08-23 03:25:00|11073|11067|11071.2|11065.2|11073|11067|11071.2|11065.2|0
1661225400000|2022-08-23 03:30:00|11073|11067|11071.2|11065.2|11073|11067|11069.4|11063.4|0
1661225700000|2022-08-23 03:35:00|11069.4|11063.4|11071.2|11065.2|11071.2|11065.2|11069.4|11063.4|0
1661226000000|2022-08-23 03:40:00|11070.3|11064.3|11071.2|11065.2|11071.2|11065.2|11070.3|11064.3|0
1661226300000|2022-08-23 03:45:00|11071.1|11065.1|11069.3|11063.3|11071.2|11065.2|11069.3|11063.3|0
1661226600000|2022-08-23 03:50:00|11069.4|11063.4|11067.6|11061.6|11069.4|11063.4|11067.6|11061.6|0
1661226900000|2022-08-23 03:55:00|11069.4|11063.4|11067.6|11061.6|11069.4|11063.4|11067.6|11061.6|0
1661227200000|2022-08-23 04:00:00|11069.4|11063.4|11067.6|11061.6|11069.4|11063.4|11065.8|11059.8|0
1661227500000|2022-08-23 04:05:00|11065.8|11059.8|11065.8|11059.8|11065.8|11059.8|11065.8|11059.8|0
1661228100000|2022-08-23 04:15:00|11064|11058|11064|11058|11064|11058|11064|11058|0
1661228400000|2022-08-23 04:20:00|11065.8|11059.8|11065.8|11059.8|11065.8|11059.8|11064|11058|0
1661229000000|2022-08-23 04:30:00|11067.6|11061.6|11067.6|11061.6|11067.6|11061.6|11065.8|11059.8|0
1661229300000|2022-08-23 04:35:00|11065.8|11059.8|11065.8|11059.8|11065.8|11059.8|11065.8|11059.8|0
1661229600000|2022-08-23 04:40:00|11065.7|11059.7|11065.7|11059.7|11065.7|11059.7|11065.7|11059.7|0
1661229900000|2022-08-23 04:45:00|11064|11058|11063.9|11057.9|11064|11058|11063.9|11057.9|0
1661230200000|2022-08-23 04:50:00|11062.2|11056.2|11062.2|11056.2|11063.9|11057.9|11062.1|11056.1|0
1661230500000|2022-08-23 04:55:00|11062.1|11056.1|11060.3|11054.3|11062.2|11056.2|11058.5|11052.5|0
1661230800000|2022-08-23 05:00:00|11059.4|11053.4|11060.3|11054.3|11062.1|11056.1|11059.4|11053.4|0
1661231100000|2022-08-23 05:05:00|11060.2|11054.2|11054.8|11048.8|11060.2|11054.2|11053|11047|0
1661231400000|2022-08-23 05:10:00|11056.6|11050.6|11056.6|11050.6|11056.6|11050.6|11054.8|11048.8|0
1661231700000|2022-08-23 05:15:00|11056.5|11050.5|11052.8|11046.8|11056.5|11050.5|11049.4|11043.4|0
1661232000000|2022-08-23 05:20:00|11052|11046|11051.1|11045.1|11052.8|11046.8|11049.2|11043.2|0
1661232300000|2022-08-23 05:25:00|11051|11045|11052.8|11046.8|11052.8|11046.8|11051|11045|0
1661232600000|2022-08-23 05:30:00|11051|11045|11047.4|11041.4|11051|11045|11047.4|11041.4|0
1661232900000|2022-08-23 05:35:00|11047.3|11041.3|11049.9|11043.9|11052.6|11046.6|11047.2|11041.2|0
1661233200000|2022-08-23 05:40:00|11050.8|11044.8|11054.5|11048.5|11056.3|11050.3|11050.8|11044.8|0
1661233500000|2022-08-23 05:45:00|11054.4|11048.4|11053.5|11047.5|11054.5|11048.5|11052.6|11046.6|0
1661233800000|2022-08-23 05:50:00|11052.7|11046.7|11054.5|11048.5|11056.2|11050.2|11052.6|11046.6|0
1661234100000|2022-08-23 05:55:00|11054.4|11048.4|11054.5|11048.5|11056.3|11050.3|11054.4|11048.4|0
1661234400000|2022-08-23 06:00:00|11051.3|11049.3|11058.3|11056.3|11060.8|11058.8|11049.8|11047.8|26
1661234700000|2022-08-23 06:05:00|11057.8|11055.8|11038.8|11036.8|11057.8|11055.8|11037.3|11035.3|73
1661235000000|2022-08-23 06:10:00|11039.3|11037.3|11023.8|11021.8|11039.3|11037.3|11022.8|11020.8|112
1661235300000|2022-08-23 06:15:00|11023.3|11021.3|11018.8|11016.8|11027.8|11025.8|11018.3|11016.3|46
1661235600000|2022-08-23 06:20:00|11019.3|11017.3|11015.8|11013.8|11022.3|11020.3|11013.8|11011.8|101
1661235900000|2022-08-23 06:25:00|11016.3|11014.3|11008.8|11006.8|11020.3|11018.3|11007.8|11005.8|44
1661236200000|2022-08-23 06:30:00|11008.3|11006.3|11005.8|11003.8|11016.3|11014.3|11003.8|11001.8|58
1661236500000|2022-08-23 06:35:00|11005.3|11003.3|10997.8|10995.8|11007.8|11005.8|10994.8|10992.8|108
1661236800000|2022-08-23 06:40:00|11000.8|10998.8|11009.8|11007.8|11009.8|11007.8|10997.8|10995.8|53
1661237100000|2022-08-23 06:45:00|11010.3|11008.3|11011.3|11009.3|11012.8|11010.8|11000.3|10998.3|41
1661237400000|2022-08-23 06:50:00|11011.8|11009.8|11021.8|11019.8|11022.3|11020.3|11011.8|11009.8|33
1661237700000|2022-08-23 06:55:00|11022.3|11020.3|11019.8|11017.8|11025.8|11023.8|11011.3|11009.3|73
1661238000000|2022-08-23 07:00:00|11020.3|11018.3|11020.8|11018.8|11027.8|11025.8|11010.3|11008.3|976
1661238300000|2022-08-23 07:05:00|11020.3|11018.3|11012.3|11010.3|11021.8|11019.8|11005.8|11003.8|655
1661238600000|2022-08-23 07:10:00|11013.8|11011.8|11000.8|10998.8|11015.8|11013.8|10989.3|10987.3|760
1661238900000|2022-08-23 07:15:00|10989.8|10987.8|11003.8|11001.8|11019.3|11017.3|10987.3|10985.3|729
1661239200000|2022-08-23 07:20:00|11005.8|11003.8|11021.3|11019.3|11023.8|11021.8|11005.8|11003.8|354
1661239500000|2022-08-23 07:25:00|11021.8|11019.8|11016.3|11014.3|11027.3|11025.3|11006.8|11004.8|289
1661239800000|2022-08-23 07:30:00|11020.3|11018.3|11005.8|11003.8|11024.3|11022.3|10998.3|10996.3|581
1661240100000|2022-08-23 07:35:00|11006.3|11004.3|10993.3|10991.3|11007.3|11005.3|10988.3|10986.3|375
1661240400000|2022-08-23 07:40:00|10993.8|10991.8|11005.9|11003.9|11008.4|11006.4|10992.9|10990.9|238
1661240700000|2022-08-23 07:45:00|11006.4|11004.4|11012.4|11010.4|11015.4|11013.4|11002.4|11000.4|235
1661241000000|2022-08-23 07:50:00|11012.9|11010.9|11020.9|11018.9|11021.4|11019.4|11011.4|11009.4|112
1661241300000|2022-08-23 07:55:00|11020.4|11018.4|11018.4|11016.4|11024.4|11022.4|11015.4|11013.4|105
1661241600000|2022-08-23 08:00:00|11018.9|11016.9|11033.9|11031.9|11034.4|11032.4|11017.4|11015.4|319
1661241900000|2022-08-23 08:05:00|11033.4|11031.4|11031.4|11029.4|11044.4|11042.4|11030.9|11028.9|175
1661242200000|2022-08-23 08:10:00|11030.9|11028.9|11036.4|11034.4|11041.4|11039.4|11030.9|11028.9|266
1661242500000|2022-08-23 08:15:00|11035.9|11033.9|11032.9|11030.9|11040.4|11038.4|11031.9|11029.9|168
1661242800000|2022-08-23 08:20:00|11033.4|11031.4|11033.4|11031.4|11040.9|11038.9|11027.9|11025.9|142
1661243100000|2022-08-23 08:25:00|11033.9|11031.9|11037.4|11035.4|11040.9|11038.9|11031.4|11029.4|133
1661243400000|2022-08-23 08:30:00|11036.9|11034.9|11042.9|11040.9|11044.4|11042.4|11031.9|11029.9|186
1661243700000|2022-08-23 08:35:00|11043.4|11041.4|11043.9|11041.9|11045.4|11043.4|11039.9|11037.9|120
1661244000000|2022-08-23 08:40:00|11044.4|11042.4|11035.9|11033.9|11048.4|11046.4|11035.4|11033.4|123
1661244300000|2022-08-23 08:45:00|11036.4|11034.4|11025.9|11023.9|11038.9|11036.9|11022.4|11020.4|103
1661244600000|2022-08-23 08:50:00|11025.4|11023.4|11019.9|11017.9|11026.9|11024.9|11018.9|11016.9|98
1661244900000|2022-08-23 08:55:00|11020.4|11018.4|11015.9|11013.9|11024.4|11022.4|11013.4|11011.4|155
1661245200000|2022-08-23 09:00:00|11015.4|11013.4|11012.4|11010.4|11019.4|11017.4|11011.4|11009.4|147
1661245500000|2022-08-23 09:05:00|11012.9|11010.9|11021.9|11019.9|11023.4|11021.4|11011.4|11009.4|137
1661245800000|2022-08-23 09:10:00|11021.4|11019.4|11017.9|11015.9|11028.9|11026.9|11016.9|11014.9|119
1661246100000|2022-08-23 09:15:00|11018.4|11016.4|11016.4|11014.4|11020.4|11018.4|11015.4|11013.4|63
1661246400000|2022-08-23 09:20:00|11016.9|11014.9|11009.9|11007.9|11017.4|11015.4|11009.4|11007.4|150
1661246700000|2022-08-23 09:25:00|11009.4|11007.4|11009.9|11007.9|11011.4|11009.4|11007.4|11005.4|93
1661247000000|2022-08-23 09:30:00|11010.9|11008.9|11005.4|11003.4|11014.9|11012.9|11004.4|11002.4|169
1661247300000|2022-08-23 09:35:00|11005.9|11003.9|11005.4|11003.4|11006.9|11004.9|11000.4|10998.4|224
1661247600000|2022-08-23 09:40:00|11005.9|11003.9|11003.9|11001.9|11007.9|11005.9|11000.9|10998.9|166
1661247900000|2022-08-23 09:45:00|11004.4|11002.4|11009.4|11007.4|11011.4|11009.4|11003.4|11001.4|93
1661248200000|2022-08-23 09:50:00|11009.9|11007.9|11013.4|11011.4|11017.4|11015.4|11007.4|11005.4|175
1661248500000|2022-08-23 09:55:00|11013.9|11011.9|11016.9|11014.9|11019.4|11017.4|11010.9|11008.9|89
1661248800000|2022-08-23 10:00:00|11016.4|11014.4|11011.4|11009.4|11017.4|11015.4|11008.9|11006.9|115
1661249100000|2022-08-23 10:05:00|11011.9|11009.9|11007.4|11005.4|11013.4|11011.4|11006.9|11004.9|178
1661249400000|2022-08-23 10:10:00|11006.9|11004.9|11007.9|11005.9|11008.4|11006.4|11003.4|11001.4|108
1661249700000|2022-08-23 10:15:00|11008.4|11006.4|11005.4|11003.4|11011.9|11009.9|11004.9|11002.9|199
1661250000000|2022-08-23 10:20:00|11005.9|11003.9|10993.4|10991.4|11006.4|11004.4|10993.4|10991.4|233
1661250300000|2022-08-23 10:25:00|10993.9|10991.9|10993.9|10991.9|10994.4|10992.4|10988.4|10986.4|319
1661250600000|2022-08-23 10:30:00|10993.4|10991.4|10997.4|10995.4|11001.9|10999.9|10991.4|10989.4|151
1661250900000|2022-08-23 10:35:00|10997.9|10995.9|10996.9|10994.9|11001.9|10999.9|10994.9|10992.9|78
1661251200000|2022-08-23 10:40:00|10997.4|10995.4|11004.9|11002.9|11006.9|11004.9|10996.4|10994.4|124
1661251500000|2022-08-23 10:45:00|11005.4|11003.4|11000.4|10998.4|11007.9|11005.9|10998.9|10996.9|66
1661251800000|2022-08-23 10:50:00|10999.9|10997.9|11000.9|10998.9|11001.9|10999.9|10996.4|10994.4|161
1661252100000|2022-08-23 10:55:00|11000.4|10998.4|10995.4|10993.4|11004.4|11002.4|10994.4|10992.4|103
1661252400000|2022-08-23 11:00:00|10995.9|10993.9|10992.9|10990.9|11000.4|10998.4|10992.4|10990.4|162
1661252700000|2022-08-23 11:05:00|10993.4|10991.4|10989.9|10987.9|10994.4|10992.4|10986.4|10984.4|119
1661253000000|2022-08-23 11:10:00|10989.4|10987.4|10994.4|10992.4|10995.4|10993.4|10982.4|10980.4|205
1661253300000|2022-08-23 11:15:00|10994.9|10992.9|10996.9|10994.9|10998.4|10996.4|10992.4|10990.4|74
1661253600000|2022-08-23 11:20:00|10996.4|10994.4|10997.9|10995.9|10998.9|10996.9|10993.9|10991.9|119
1661253900000|2022-08-23 11:25:00|10998.4|10996.4|10997.9|10995.9|11001.9|10999.9|10996.4|10994.4|65
1661254200000|2022-08-23 11:30:00|10998.4|10996.4|10991.4|10989.4|10999.4|10997.4|10991.4|10989.4|116
1661254500000|2022-08-23 11:35:00|10991.9|10989.9|10995.9|10993.9|10996.9|10994.9|10989.9|10987.9|49
1661254800000|2022-08-23 11:40:00|10997.1|10995.1|11000.1|10998.1|11001.6|10999.6|10995.6|10993.6|41
1661255100000|2022-08-23 11:45:00|11000.6|10998.6|11004.6|11002.6|11004.6|11002.6|10996.1|10994.1|162
1661255400000|2022-08-23 11:50:00|11004.1|11002.1|11005.6|11003.6|11005.6|11003.6|11001.1|10999.1|284
1661255700000|2022-08-23 11:55:00|11006.1|11004.1|11008.1|11006.1|11009.1|11007.1|10999.6|10997.6|95
1661256000000|2022-08-23 12:00:00|11008.6|11006.6|11003.1|11001.1|11008.6|11006.6|11000.6|10998.6|68
1661256300000|2022-08-23 12:05:00|11003.6|11001.6|10994.1|10992.1|11005.1|11003.1|10993.6|10991.6|102
1661256600000|2022-08-23 12:10:00|10993.6|10991.6|10993.1|10991.1|10994.6|10992.6|10989.6|10987.6|102
1661256900000|2022-08-23 12:15:00|10993.6|10991.6|10988.6|10986.6|10993.6|10991.6|10984.6|10982.6|192
1661257200000|2022-08-23 12:20:00|10989.1|10987.1|10988.6|10986.6|10991.6|10989.6|10987.6|10985.6|164
1661257500000|2022-08-23 12:25:00|10989.1|10987.1|10995.1|10993.1|10995.6|10993.6|10987.6|10985.6|203
1661257800000|2022-08-23 12:30:00|10994.6|10992.6|10989.1|10987.1|10995.1|10993.1|10984.6|10982.6|175
1661258100000|2022-08-23 12:35:00|10988.6|10986.6|10972.1|10970.1|10989.1|10987.1|10971.6|10969.6|208
1661258400000|2022-08-23 12:40:00|10971.6|10969.6|10979.6|10977.6|10979.6|10977.6|10970.6|10968.6|213
1661258700000|2022-08-23 12:45:00|10980.1|10978.1|10976.6|10974.6|10987.6|10985.6|10975.6|10973.6|194
1661259000000|2022-08-23 12:50:00|10976.1|10974.1|10972.6|10970.6|10976.6|10974.6|10966.6|10964.6|270
1661259300000|2022-08-23 12:55:00|10972.1|10970.1|10975.6|10973.6|10975.6|10973.6|10965.6|10963.6|279
1661259600000|2022-08-23 13:00:00|10975.1|10973.1|10965.6|10963.6|10976.1|10974.1|10964.6|10962.6|312
1661259900000|2022-08-23 13:05:00|10966.1|10964.1|10969.6|10967.6|10974.6|10972.6|10965.6|10963.6|207
1661260200000|2022-08-23 13:10:00|10969.1|10967.1|10965.6|10963.6|10969.6|10967.6|10963.6|10961.6|134
1661260500000|2022-08-23 13:15:00|10965.1|10963.1|10973.1|10971.1|10975.1|10973.1|10964.6|10962.6|188
1661260800000|2022-08-23 13:20:00|10972.6|10970.6|10978.6|10976.6|10978.6|10976.6|10970.6|10968.6|167
1661261100000|2022-08-23 13:25:00|10978.1|10976.1|10982.6|10980.6|10985.6|10983.6|10977.6|10975.6|242
1661261400000|2022-08-23 13:30:00|10981.6|10979.6|10969.1|10967.1|10982.6|10980.6|10963.6|10961.6|438
1661261700000|2022-08-23 13:35:00|10969.6|10967.6|10954.1|10952.1|10973.1|10971.1|10951.6|10949.6|527
1661262000000|2022-08-23 13:40:00|10954.6|10952.6|10944.1|10942.1|10956.6|10954.6|10943.1|10941.1|614
1661262300000|2022-08-23 13:45:00|10948.6|10946.6|10968.6|10966.6|10971.1|10969.1|10944.1|10942.1|862
1661262600000|2022-08-23 13:50:00|10968.1|10966.1|10971.6|10969.6|10974.1|10972.1|10963.6|10961.6|593
1661262900000|2022-08-23 13:55:00|10972.1|10970.1|10955.1|10953.1|10974.6|10972.6|10953.6|10951.6|360
1661263200000|2022-08-23 14:00:00|10954.6|10952.6|10951.6|10949.6|10957.6|10955.6|10941.6|10939.6|677
1661263500000|2022-08-23 14:05:00|10951.1|10949.1|10969.6|10967.6|10970.1|10968.1|10950.1|10948.1|603
1661263800000|2022-08-23 14:10:00|10968.9|10966.9|10971.9|10969.9|10979.9|10977.9|10965.4|10963.4|575
1661264100000|2022-08-23 14:15:00|10972.4|10970.4|10967.9|10965.9|10977.4|10975.4|10966.9|10964.9|238
1661264400000|2022-08-23 14:20:00|10967.4|10965.4|10966.9|10964.9|10972.9|10970.9|10964.9|10962.9|223
1661264700000|2022-08-23 14:25:00|10966.4|10964.4|10952.4|10950.4|10966.9|10964.9|10951.9|10949.9|480
1661265000000|2022-08-23 14:30:00|10952.9|10950.9|10970.4|10968.4|10970.4|10968.4|10948.9|10946.9|594
1661265300000|2022-08-23 14:35:00|10970.9|10968.9|10951.9|10949.9|10971.4|10969.4|10951.4|10949.4|320
1661265600000|2022-08-23 14:40:00|10952.4|10950.4|10952.4|10950.4|10955.9|10953.9|10948.9|10946.9|391
1661265900000|2022-08-23 14:45:00|10953.4|10951.4|10956.9|10954.9|10960.4|10958.4|10951.9|10949.9|333
1661266200000|2022-08-23 14:50:00|10956.4|10954.4|10941.4|10939.4|10957.9|10955.9|10938.9|10936.9|423
1661266500000|2022-08-23 14:55:00|10940.9|10938.9|10936.9|10934.9|10943.9|10941.9|10935.4|10933.4|344
1661266800000|2022-08-23 15:00:00|10936.4|10934.4|10930.4|10928.4|10937.9|10935.9|10919.9|10917.9|801
1661267100000|2022-08-23 15:05:00|10930.9|10928.9|10938.9|10936.9|10941.9|10939.9|10926.9|10924.9|510
1661267400000|2022-08-23 15:10:00|10937.9|10935.9|10943.9|10941.9|10943.9|10941.9|10934.9|10932.9|411
1661267700000|2022-08-23 15:15:00|10944.4|10942.4|10946.4|10944.4|10954.4|10952.4|10943.4|10941.4|553
1661268000000|2022-08-23 15:20:00|10945.9|10943.9|10943.9|10941.9|10955.4|10953.4|10943.4|10941.4|557
1661268300000|2022-08-23 15:25:00|10944.9|10942.9|10927.4|10925.4|10946.4|10944.4|10926.9|10924.9|1467
1661268600000|2022-08-23 15:30:00|10928.9|10926.9|10933.4|10931.4|10935.9|10933.9|10923.9|10921.9|1937
1661268900000|2022-08-23 15:35:00|10933.9|10931.9|10942.9|10940.9|10948.4|10946.4|10932.9|10930.9|401
1661269200000|2022-08-23 15:40:00|10943.4|10941.4|10948.4|10946.4|10948.4|10946.4|10940.4|10938.4|204
1661269500000|2022-08-23 15:45:00|10947.9|10945.9|10960.4|10958.4|10961.9|10959.9|10947.4|10945.4|181
1661269800000|2022-08-23 15:50:00|10961.4|10959.4|10951.4|10949.4|10961.4|10959.4|10947.4|10945.4|220
1661270100000|2022-08-23 15:55:00|10950.9|10948.9|10950.4|10948.4|10952.9|10950.9|10945.4|10943.4|115
1661270400000|2022-08-23 16:00:00|10951.4|10949.4|10943.9|10941.9|10952.4|10950.4|10939.9|10937.9|35
1661270700000|2022-08-23 16:05:00|10943.4|10941.4|10945.9|10943.9|10946.9|10944.9|10937.4|10935.4|45
1661271000000|2022-08-23 16:10:00|10944.9|10942.9|10942.9|10940.9|10946.4|10944.4|10940.4|10938.4|20
1661271300000|2022-08-23 16:15:00|10942.4|10940.4|10933.4|10931.4|10943.4|10941.4|10932.9|10930.9|71
1661271600000|2022-08-23 16:20:00|10933.9|10931.9|10927.4|10925.4|10934.9|10932.9|10926.9|10924.9|18
1661271900000|2022-08-23 16:25:00|10927.9|10925.9|10928.9|10926.9|10934.9|10932.9|10927.4|10925.4|86
1661272200000|2022-08-23 16:30:00|10928.4|10926.4|10933.9|10931.9|10934.9|10932.9|10928.4|10926.4|35
1661272500000|2022-08-23 16:35:00|10933.4|10931.4|10939.4|10937.4|10940.4|10938.4|10933.4|10931.4|34
1661272800000|2022-08-23 16:40:00|10938.9|10936.9|10939.9|10937.9|10942.9|10940.9|10936.4|10934.4|37
1661273100000|2022-08-23 16:45:00|10939.4|10937.4|10936.9|10934.9|10943.9|10941.9|10936.9|10934.9|54
1661273400000|2022-08-23 16:50:00|10937.4|10935.4|10939.4|10937.4|10942.9|10940.9|10935.9|10933.9|22
1661273700000|2022-08-23 16:55:00|10938.9|10936.9|10942.9|10940.9|10944.9|10942.9|10937.9|10935.9|13
1661274000000|2022-08-23 17:00:00|10943.4|10941.4|10947.4|10945.4|10947.9|10945.9|10942.4|10940.4|34
1661274300000|2022-08-23 17:05:00|10946.9|10944.9|10940.4|10938.4|10947.4|10945.4|10937.4|10935.4|16
1661274600000|2022-08-23 17:10:00|10939.9|10937.9|10943.9|10941.9|10943.9|10941.9|10937.9|10935.9|8
1661274900000|2022-08-23 17:15:00|10944.4|10942.4|10938.4|10936.4|10949.4|10947.4|10938.4|10936.4|15
1661275200000|2022-08-23 17:20:00|10937.9|10935.9|10936.9|10934.9|10940.9|10938.9|10935.9|10933.9|8
1661275500000|2022-08-23 17:25:00|10936.4|10934.4|10944.4|10942.4|10946.4|10944.4|10935.9|10933.9|4
1661275800000|2022-08-23 17:30:00|10943.9|10941.9|10950.9|10948.9|10950.9|10948.9|10943.9|10941.9|4
1661276100000|2022-08-23 17:35:00|10950.4|10948.4|10943.9|10941.9|10951.4|10949.4|10942.9|10940.9|9
1661276400000|2022-08-23 17:40:00|10944.4|10942.4|10942.9|10940.9|10945.9|10943.9|10939.4|10937.4|3
1661276700000|2022-08-23 17:45:00|10942.4|10940.4|10938.4|10936.4|10942.4|10940.4|10936.9|10934.9|4
1661277000000|2022-08-23 17:50:00|10937.9|10935.9|10933.4|10931.4|10937.9|10935.9|10928.4|10926.4|13
1661277300000|2022-08-23 17:55:00|10932.9|10930.9|10934.4|10932.4|10934.4|10932.4|10930.9|10928.9|6
1661277600000|2022-08-23 18:00:00|10933.9|10931.9|10929.9|10927.9|10933.9|10931.9|10929.4|10927.4|19
1661277900000|2022-08-23 18:05:00|10930.4|10928.4|10929.9|10927.9|10936.9|10934.9|10929.9|10927.9|20
1661278200000|2022-08-23 18:10:00|10930.4|10928.4|10924.4|10922.4|10930.4|10928.4|10919.9|10917.9|29
1661278500000|2022-08-23 18:15:00|10924.9|10922.9|10935.4|10933.4|10935.9|10933.9|10924.4|10922.4|18
1661278800000|2022-08-23 18:20:00|10935.9|10933.9|10943.4|10941.4|10943.9|10941.9|10934.4|10932.4|25
1661279100000|2022-08-23 18:25:00|10942.9|10940.9|10942.9|10940.9|10943.9|10941.9|10940.9|10938.9|11
1661279400000|2022-08-23 18:30:00|10943.4|10941.4|10941.4|10939.4|10944.9|10942.9|10939.4|10937.4|20
1661279700000|2022-08-23 18:35:00|10941.9|10939.9|10941.9|10939.9|10943.4|10941.4|10939.9|10937.9|19
1661280000000|2022-08-23 18:40:00|10941.4|10939.4|10943.4|10941.4|10945.4|10943.4|10936.4|10934.4|23
1661280300000|2022-08-23 18:45:00|10942.9|10940.9|10940.4|10938.4|10942.9|10940.9|10937.9|10935.9|4
1661280600000|2022-08-23 18:50:00|10939.4|10937.4|10932.4|10930.4|10940.4|10938.4|10931.9|10929.9|18
1661280900000|2022-08-23 18:55:00|10933.4|10931.4|10936.4|10934.4|10938.4|10936.4|10932.4|10930.4|14
1661281200000|2022-08-23 19:00:00|10936.9|10934.9|10941.4|10939.4|10944.4|10942.4|10936.9|10934.9|13
1661281500000|2022-08-23 19:05:00|10941.9|10939.9|10944.4|10942.4|10944.9|10942.9|10940.4|10938.4|9
1661281800000|2022-08-23 19:10:00|10943.9|10941.9|10941.9|10939.9|10948.4|10946.4|10940.4|10938.4|17
1661282100000|2022-08-23 19:15:00|10942.4|10940.4|10946.4|10944.4|10947.4|10945.4|10941.9|10939.9|17
1661282400000|2022-08-23 19:20:00|10945.4|10943.4|10943.4|10941.4|10945.4|10943.4|10941.9|10939.9|8
1661282700000|2022-08-23 19:25:00|10942.9|10940.9|10941.4|10939.4|10944.4|10942.4|10940.4|10938.4|23
1661283000000|2022-08-23 19:30:00|10941.9|10939.9|10937.9|10935.9|10944.9|10942.9|10934.9|10932.9|15
1661283300000|2022-08-23 19:35:00|10937.4|10935.4|10936.4|10934.4|10940.4|10938.4|10935.4|10933.4|28
1661283600000|2022-08-23 19:40:00|10936.9|10934.9|10943.4|10941.4|10945.4|10943.4|10936.9|10934.9|34
1661283900000|2022-08-23 19:45:00|10942.9|10940.9|10942.9|10940.9|10942.9|10940.9|10938.9|10936.9|14
1661284200000|2022-08-23 19:50:00|10942.4|10940.4|10944.9|10942.9|10945.9|10943.9|10939.4|10937.4|45
1661284500000|2022-08-23 19:55:00|10945.4|10943.4|10950.5|10944.5|10957.9|10955.9|10944.4|10942.4|91
1661284800000|2022-08-23 20:00:00|10951.3|10945.3|10947.9|10941.9|10954.8|10948.8|10947.2|10941.2|1
1661285100000|2022-08-23 20:05:00|10947.2|10941.2|10947.5|10941.5|10949|10943|10946.8|10940.8|0
1661285400000|2022-08-23 20:10:00|10947.9|10941.9|10949|10943|10949.3|10943.3|10947.2|10941.2|0
1661285700000|2022-08-23 20:15:00|10948.6|10942.6|10951.6|10945.6|10951.6|10945.6|10948.2|10942.2|0
1661286000000|2022-08-23 20:20:00|10952|10946|10952.3|10946.3|10953|10947|10952|10946|0
1661286300000|2022-08-23 20:25:00|10952.1|10946.1|10952.7|10946.7|10952.7|10946.7|10950.9|10944.9|0
1661286600000|2022-08-23 20:30:00|10952.5|10946.5|10950.9|10944.9|10952.5|10946.5|10950.9|10944.9|0
1661286900000|2022-08-23 20:35:00|10950.5|10944.5|10950.9|10944.9|10951.2|10945.2|10950.5|10944.5|0
1661287200000|2022-08-23 20:40:00|10951.2|10945.2|10950.2|10944.2|10951.2|10945.2|10950.2|10944.2|0
1661287500000|2022-08-23 20:45:00|10950.5|10944.5|10949.8|10943.8|10950.9|10944.9|10949.4|10943.4|0
1661287800000|2022-08-23 20:50:00|10950.2|10944.2|10950.9|10944.9|10950.9|10944.9|10949.4|10943.4|0
1661288100000|2022-08-23 20:55:00|10951.2|10945.2|10950|10944|10951.2|10945.2|10949.2|10943.2|0
1661288400000|2022-08-23 21:00:00|10950.2|10944.2|10950.3|10944.3|10950.3|10944.3|10950|10944|0
1661288700000|2022-08-23 21:05:00|10950.2|10944.2|10949.3|10943.3|10950.3|10944.3|10949.3|10943.3|0
1661289000000|2022-08-23 21:10:00|10949.5|10943.5|10949.3|10943.3|10949.5|10943.5|10948.9|10942.9|0
1661289300000|2022-08-23 21:15:00|10949.1|10943.1|10949.3|10943.3|10949.3|10943.3|10948.6|10942.6|0
1661289600000|2022-08-23 21:20:00|10949.5|10943.5|10949.5|10943.5|10949.5|10943.5|10949.5|10943.5|0
1661289900000|2022-08-23 21:25:00|10949.7|10943.7|10949.5|10943.5|10949.7|10943.7|10949.1|10943.1|0
1661290200000|2022-08-23 21:30:00|10949.3|10943.3|10949.1|10943.1|10949.3|10943.3|10949.1|10943.1|0
1661290500000|2022-08-23 21:35:00|10949.3|10943.3|10949.1|10943.1|10949.3|10943.3|10948.8|10942.8|0
1661291100000|2022-08-23 21:45:00|10949.3|10943.3|10949.1|10943.1|10949.7|10943.7|10949.1|10943.1|0
1661291400000|2022-08-23 21:50:00|10948.8|10942.8|10948.8|10942.8|10948.8|10942.8|10948.8|10942.8|0
1661291700000|2022-08-23 21:55:00|10949.1|10943.1|10949.3|10943.3|10949.5|10943.5|10949.1|10943.1|0
1661292000000|2022-08-23 22:00:00|10949|10943|10951.5|10945.5|10952.4|10946.4|10947.5|10941.5|0
1661292300000|2022-08-23 22:05:00|10951.3|10945.3|10953.5|10947.5|10953.5|10947.5|10951.3|10945.3|0
1661292600000|2022-08-23 22:10:00|10953.7|10947.7|10952.7|10946.7|10954.2|10948.2|10952.7|10946.7|0
1661292900000|2022-08-23 22:15:00|10952.8|10946.8|10953.8|10947.8|10954.2|10948.2|10952.8|10946.8|0
1661293200000|2022-08-23 22:20:00|10953.5|10947.5|10953.5|10947.5|10954.2|10948.2|10953.1|10947.1|0
1661293500000|2022-08-23 22:25:00|10953.1|10947.1|10952.7|10946.7|10953.5|10947.5|10952.4|10946.4|0
1661293800000|2022-08-23 22:30:00|10952.8|10946.8|10950.9|10944.9|10953.8|10947.8|10950.9|10944.9|0
1661294100000|2022-08-23 22:35:00|10951.1|10945.1|10951.8|10945.8|10952.4|10946.4|10950.9|10944.9|0
1661294400000|2022-08-23 22:40:00|10951.7|10945.7|10953.5|10947.5|10953.5|10947.5|10951.7|10945.7|0
1661294700000|2022-08-23 22:45:00|10953.3|10947.3|10953.8|10947.8|10954.6|10948.6|10953.3|10947.3|0
1661295000000|2022-08-23 22:50:00|10954|10948|10953.8|10947.8|10954.2|10948.2|10953.5|10947.5|0
1661295300000|2022-08-23 22:55:00|10953.7|10947.7|10953.5|10947.5|10953.8|10947.8|10953.1|10947.1|0
1661295600000|2022-08-23 23:00:00|10953.8|10947.8|10954.4|10948.4|10955.3|10949.3|10953.5|10947.5|0
1661295900000|2022-08-23 23:05:00|10954.6|10948.6|10955.6|10949.6|10956|10950|10954.6|10948.6|0
1661296200000|2022-08-23 23:10:00|10955.3|10949.3|10954.9|10948.9|10955.3|10949.3|10954.2|10948.2|0
1661296500000|2022-08-23 23:15:00|10955.1|10949.1|10955.6|10949.6|10956|10950|10954.9|10948.9|0
1661296800000|2022-08-23 23:20:00|10955.5|10949.5|10956|10950|10956.4|10950.4|10955.3|10949.3|0
1661297100000|2022-08-23 23:25:00|10955.8|10949.8|10954.2|10948.2|10956|10950|10954.2|10948.2|0
1661297400000|2022-08-23 23:30:00|10954|10948|10952|10946|10954|10948|10950.9|10944.9|0
1661297700000|2022-08-23 23:35:00|10951.7|10945.7|10952.6|10946.6|10952.9|10946.9|10951.3|10945.3|0
1661298000000|2022-08-23 23:40:00|10952.7|10946.7|10952|10946|10952.7|10946.7|10950.9|10944.9|0
1661298300000|2022-08-23 23:45:00|10951.8|10945.8|10952|10946|10952|10946|10950.6|10944.6|0
1661298600000|2022-08-23 23:50:00|10952.4|10946.4|10949.1|10943.1|10952.4|10946.4|10948.8|10942.8|0
1661298900000|2022-08-23 23:55:00|10949|10943|10950.6|10944.6|10950.6|10944.6|10948.8|10942.8|0
1661299200000|2022-08-24 00:00:00|10950.9|10944.9|10951.7|10945.7|10954.2|10948.2|10948.4|10942.4|0
1661299500000|2022-08-24 00:05:00|10951.5|10945.5|10951.7|10945.7|10953.1|10947.1|10950.2|10944.2|0
1661299800000|2022-08-24 00:10:00|10951.3|10945.3|10951.3|10945.3|10952|10946|10948.4|10942.4|0
1661300100000|2022-08-24 00:15:00|10950.9|10944.9|10951.5|10945.5|10956.8|10950.8|10947.9|10941.9|0
1661300400000|2022-08-24 00:20:00|10951.4|10945.4|10947.9|10941.9|10952.4|10946.4|10947.9|10941.9|0
1661300700000|2022-08-24 00:25:00|10949.6|10943.6|10951.4|10945.4|10951.4|10945.4|10947.9|10941.9|0
1661301000000|2022-08-24 00:30:00|10951.5|10945.5|10947.9|10941.9|10955|10949|10947.9|10941.9|0
1661301300000|2022-08-24 00:35:00|10947|10941|10942.6|10936.6|10947|10941|10942.6|10936.6|0
1661301600000|2022-08-24 00:40:00|10944.4|10938.4|10940.8|10934.8|10944.4|10938.4|10940.8|10934.8|0
1661301900000|2022-08-24 00:45:00|10942.6|10936.6|10944.4|10938.4|10946.2|10940.2|10942.6|10936.6|0
1661302200000|2022-08-24 00:50:00|10942.6|10936.6|10944.4|10938.4|10944.4|10938.4|10942.6|10936.6|0
1661302500000|2022-08-24 00:55:00|10946.2|10940.2|10940.9|10934.9|10946.2|10940.2|10940.9|10934.9|0
1661302800000|2022-08-24 01:00:00|10942.6|10936.6|10940.8|10934.8|10942.6|10936.6|10940.8|10934.8|0
1661303100000|2022-08-24 01:05:00|10940.9|10934.9|10940.8|10934.8|10942.6|10936.6|10939.1|10933.1|0
1661303400000|2022-08-24 01:10:00|10940.9|10934.9|10940.8|10934.8|10942.6|10936.6|10940.8|10934.8|0
1661303700000|2022-08-24 01:15:00|10940.9|10934.9|10944.4|10938.4|10946.1|10940.1|10940.9|10934.9|0
1661304000000|2022-08-24 01:20:00|10944.3|10938.3|10944.3|10938.3|10944.4|10938.4|10942.6|10936.6|0
1661304300000|2022-08-24 01:25:00|10944.4|10938.4|10942.5|10936.5|10946.1|10940.1|10942.5|10936.5|0
1661304600000|2022-08-24 01:30:00|10942.6|10936.6|10942.6|10936.6|10942.6|10936.6|10940.8|10934.8|0
1661304900000|2022-08-24 01:35:00|10942.5|10936.5|10942.6|10936.6|10942.6|10936.6|10939.1|10933.1|0
1661305200000|2022-08-24 01:40:00|10940.8|10934.8|10936.4|10930.4|10942.6|10936.6|10936.4|10930.4|0
1661305500000|2022-08-24 01:45:00|10937.3|10931.3|10934.5|10928.5|10938.2|10932.2|10934.5|10928.5|0
1661305800000|2022-08-24 01:50:00|10932.8|10926.8|10932.8|10926.8|10932.8|10926.8|10927.4|10921.4|0
1661306100000|2022-08-24 01:55:00|10932.7|10926.7|10934.5|10928.5|10934.5|10928.5|10929.2|10923.2|0
1661306400000|2022-08-24 02:00:00|10935.4|10929.4|10938.1|10932.1|10938.1|10932.1|10934.5|10928.5|0
1661306700000|2022-08-24 02:05:00|10938|10932|10935.4|10929.4|10938.1|10932.1|10934.5|10928.5|0
1661307000000|2022-08-24 02:10:00|10934.5|10928.5|10934.5|10928.5|10936.3|10930.3|10932.7|10926.7|0
1661307300000|2022-08-24 02:15:00|10935.4|10929.4|10936.3|10930.3|10938|10932|10935.4|10929.4|0
1661307600000|2022-08-24 02:20:00|10938|10932|10938|10932|10939.8|10933.8|10935.4|10929.4|0
1661307900000|2022-08-24 02:25:00|10938.1|10932.1|10938|10932|10939.8|10933.8|10938|10932|0
1661308200000|2022-08-24 02:30:00|10936.3|10930.3|10936.3|10930.3|10936.3|10930.3|10934.4|10928.4|0
1661308500000|2022-08-24 02:35:00|10936.2|10930.2|10930.9|10924.9|10936.2|10930.2|10929.2|10923.2|0
1661308800000|2022-08-24 02:40:00|10931|10925|10927.3|10921.3|10931|10925|10927.3|10921.3|0
1661309100000|2022-08-24 02:45:00|10925.6|10919.6|10927.3|10921.3|10930.9|10924.9|10925.6|10919.6|0
1661309400000|2022-08-24 02:50:00|10929.1|10923.1|10929.1|10923.1|10929.1|10923.1|10927.3|10921.3|0
1661309700000|2022-08-24 02:55:00|10929|10923|10929.1|10923.1|10930.9|10924.9|10927.3|10921.3|0
1661310000000|2022-08-24 03:00:00|10930.9|10924.9|10929.1|10923.1|10930.9|10924.9|10929.1|10923.1|0
1661310300000|2022-08-24 03:05:00|10930.9|10924.9|10930.9|10924.9|10932.7|10926.7|10930|10924|0
1661310600000|2022-08-24 03:10:00|10929.1|10923.1|10930.9|10924.9|10930.9|10924.9|10929.1|10923.1|0
1661310900000|2022-08-24 03:15:00|10929.1|10923.1|10929.2|10923.2|10930.9|10924.9|10929.1|10923.1|0
1661311200000|2022-08-24 03:20:00|10930.9|10924.9|10929.1|10923.1|10930.9|10924.9|10927.3|10921.3|0
1661311500000|2022-08-24 03:25:00|10927.3|10921.3|10927.4|10921.4|10929.1|10923.1|10925.6|10919.6|0
1661311800000|2022-08-24 03:30:00|10926.5|10920.5|10930.9|10924.9|10930.9|10924.9|10926.5|10920.5|0
1661312100000|2022-08-24 03:35:00|10929.2|10923.2|10929.2|10923.2|10929.2|10923.2|10929.1|10923.1|0
1661312400000|2022-08-24 03:40:00|10930.9|10924.9|10929.2|10923.2|10930.9|10924.9|10929.2|10923.2|0
1661312700000|2022-08-24 03:45:00|10927.4|10921.4|10927.4|10921.4|10929.2|10923.2|10927.4|10921.4|0
1661313000000|2022-08-24 03:50:00|10929.2|10923.2|10929.2|10923.2|10929.2|10923.2|10929.2|10923.2|0
1661313300000|2022-08-24 03:55:00|10927.4|10921.4|10927.4|10921.4|10927.4|10921.4|10927.4|10921.4|0
1661313600000|2022-08-24 04:00:00|10925.6|10919.6|10925.6|10919.6|10927.4|10921.4|10925.6|10919.6|0
1661313900000|2022-08-24 04:05:00|10927.4|10921.4|10925.6|10919.6|10927.4|10921.4|10925.6|10919.6|0
1661314200000|2022-08-24 04:10:00|10924.7|10918.7|10924.5|10918.5|10924.7|10918.7|10922|10916|0
1661314500000|2022-08-24 04:15:00|10926.2|10920.2|10928|10922|10928|10922|10926.2|10920.2|0
1661314800000|2022-08-24 04:20:00|10928.1|10922.1|10929.8|10923.8|10929.9|10923.9|10928.1|10922.1|0
1661315100000|2022-08-24 04:25:00|10929.9|10923.9|10929.8|10923.8|10929.9|10923.9|10929.8|10923.8|0
1661315400000|2022-08-24 04:30:00|10931.6|10925.6|10931.6|10925.6|10931.6|10925.6|10931.6|10925.6|0
1661315700000|2022-08-24 04:35:00|10929.8|10923.8|10931.6|10925.6|10931.6|10925.6|10928|10922|0
1661316000000|2022-08-24 04:40:00|10933.4|10927.4|10935.2|10929.2|10935.2|10929.2|10933.4|10927.4|0
1661316300000|2022-08-24 04:45:00|10937|10931|10935.2|10929.2|10937|10931|10933.4|10927.4|0
1661316600000|2022-08-24 04:50:00|10935.3|10929.3|10942.4|10936.4|10942.4|10936.4|10935.3|10929.3|0
1661316900000|2022-08-24 04:55:00|10940.7|10934.7|10942.4|10936.4|10944.2|10938.2|10940.6|10934.6|0
1661317200000|2022-08-24 05:00:00|10942.5|10936.5|10940.7|10934.7|10944.2|10938.2|10938.9|10932.9|0
1661317500000|2022-08-24 05:05:00|10942.4|10936.4|10940.6|10934.6|10942.5|10936.5|10938.9|10932.9|0
1661317800000|2022-08-24 05:10:00|10938.9|10932.9|10938.9|10932.9|10940.7|10934.7|10938.9|10932.9|0
1661318100000|2022-08-24 05:15:00|10938|10932|10935.2|10929.2|10938.9|10932.9|10935.2|10929.2|0
1661318400000|2022-08-24 05:20:00|10936.1|10930.1|10936.1|10930.1|10938.8|10932.8|10936.1|10930.1|0
1661318700000|2022-08-24 05:25:00|10937|10931|10938.8|10932.8|10938.8|10932.8|10935.2|10929.2|0
1661319000000|2022-08-24 05:30:00|10937.9|10931.9|10938.8|10932.8|10940.6|10934.6|10937.9|10931.9|0
1661319300000|2022-08-24 05:35:00|10939.7|10933.7|10944.1|10938.1|10944.1|10938.1|10938.8|10932.8|0
1661319600000|2022-08-24 05:40:00|10943.2|10937.2|10942.4|10936.4|10944.1|10938.1|10940.6|10934.6|0
1661319900000|2022-08-24 05:45:00|10942.3|10936.3|10940.6|10934.6|10942.4|10936.4|10940.6|10934.6|0
1661320200000|2022-08-24 05:50:00|10940.5|10934.5|10940.5|10934.5|10940.6|10934.6|10938.8|10932.8|0
1661320500000|2022-08-24 05:55:00|10940.6|10934.6|10940.6|10934.6|10940.6|10934.6|10938.8|10932.8|0
1661320800000|2022-08-24 06:00:00|10936.4|10934.4|10936.9|10934.9|10945.4|10943.4|10935.9|10933.9|98
1661321100000|2022-08-24 06:05:00|10935.9|10933.9|10938.9|10936.9|10944.4|10942.4|10935.4|10933.4|50
1661321400000|2022-08-24 06:10:00|10938.4|10936.4|10939.4|10937.4|10940.4|10938.4|10933.9|10931.9|61
1661321700000|2022-08-24 06:15:00|10939.9|10937.9|10934.4|10932.4|10939.9|10937.9|10933.4|10931.4|70
1661322000000|2022-08-24 06:20:00|10933.4|10931.4|10936.9|10934.9|10937.4|10935.4|10927.4|10925.4|80
1661322300000|2022-08-24 06:25:00|10935.4|10933.4|10934.9|10932.9|10938.9|10936.9|10932.4|10930.4|48
1661322600000|2022-08-24 06:30:00|10934.4|10932.4|10933.9|10931.9|10935.4|10933.4|10929.4|10927.4|67
1661322900000|2022-08-24 06:35:00|10934.4|10932.4|10939.4|10937.4|10940.4|10938.4|10933.9|10931.9|27
1661323200000|2022-08-24 06:40:00|10938.4|10936.4|10939.9|10937.9|10942.9|10940.9|10934.9|10932.9|56
1661323500000|2022-08-24 06:45:00|10939.4|10937.4|10939.4|10937.4|10945.4|10943.4|10938.4|10936.4|25
1661323800000|2022-08-24 06:50:00|10938.9|10936.9|10935.4|10933.4|10939.4|10937.4|10932.9|10930.9|22
1661324100000|2022-08-24 06:55:00|10934.9|10932.9|10930.4|10928.4|10937.4|10935.4|10929.4|10927.4|72
1661324400000|2022-08-24 07:00:00|10931.4|10929.4|10923.4|10921.4|10931.4|10929.4|10910.4|10908.4|775
1661324700000|2022-08-24 07:05:00|10924.4|10922.4|10924.4|10922.4|10935.9|10933.9|10922.4|10920.4|371
1661325000000|2022-08-24 07:10:00|10924.9|10922.9|10930.9|10928.9|10939.9|10937.9|10921.9|10919.9|312
1661325300000|2022-08-24 07:15:00|10930.4|10928.4|10922.9|10920.9|10931.9|10929.9|10922.9|10920.9|287
1661325600000|2022-08-24 07:20:00|10922.4|10920.4|10932.9|10930.9|10933.9|10931.9|10921.4|10919.4|328
1661325900000|2022-08-24 07:25:00|10932.4|10930.4|10925.9|10923.9|10932.4|10930.4|10923.9|10921.9|268
1661326200000|2022-08-24 07:30:00|10926.4|10924.4|10906.9|10904.9|10926.4|10924.4|10902.9|10900.9|579
1661326500000|2022-08-24 07:35:00|10905.9|10903.9|10901.9|10899.9|10908.9|10906.9|10894.9|10892.9|421
1661326800000|2022-08-24 07:40:00|10902.7|10900.7|10909.2|10907.2|10912.7|10910.7|10898.2|10896.2|368
1661327100000|2022-08-24 07:45:00|10908.7|10906.7|10910.2|10908.2|10911.7|10909.7|10901.2|10899.2|223
1661327400000|2022-08-24 07:50:00|10909.7|10907.7|10912.2|10910.2|10913.7|10911.7|10901.7|10899.7|141
1661327700000|2022-08-24 07:55:00|10912.7|10910.7|10904.7|10902.7|10913.2|10911.2|10897.7|10895.7|177
1661328000000|2022-08-24 08:00:00|10906.7|10904.7|10915.7|10913.7|10920.7|10918.7|10902.2|10900.2|199
1661328300000|2022-08-24 08:05:00|10917.2|10915.2|10926.2|10924.2|10927.7|10925.7|10913.7|10911.7|157
1661328600000|2022-08-24 08:10:00|10926.7|10924.7|10936.7|10934.7|10938.7|10936.7|10924.7|10922.7|274
1661328900000|2022-08-24 08:15:00|10937.2|10935.2|10935.7|10933.7|10938.2|10936.2|10926.7|10924.7|135
1661329200000|2022-08-24 08:20:00|10936.2|10934.2|10936.7|10934.7|10939.7|10937.7|10931.7|10929.7|153
1661329500000|2022-08-24 08:25:00|10937.2|10935.2|10937.7|10935.7|10943.7|10941.7|10935.2|10933.2|238
1661329800000|2022-08-24 08:30:00|10937.2|10935.2|10952.7|10950.7|10957.2|10955.2|10937.2|10935.2|227
1661330100000|2022-08-24 08:35:00|10953.2|10951.2|10950.7|10948.7|10959.2|10957.2|10949.2|10947.2|232
1661330400000|2022-08-24 08:40:00|10951.2|10949.2|10947.2|10945.2|10954.7|10952.7|10946.2|10944.2|160
1661330700000|2022-08-24 08:45:00|10946.7|10944.7|10955.7|10953.7|10956.2|10954.2|10945.7|10943.7|139
1661331000000|2022-08-24 08:50:00|10954.7|10952.7|10951.2|10949.2|10956.2|10954.2|10947.7|10945.7|112
1661331300000|2022-08-24 08:55:00|10950.7|10948.7|10958.7|10956.7|10959.7|10957.7|10948.7|10946.7|170
1661331600000|2022-08-24 09:00:00|10959.2|10957.2|10966.7|10964.7|10968.7|10966.7|10956.7|10954.7|172
1661331900000|2022-08-24 09:05:00|10967.2|10965.2|10958.7|10956.7|10967.7|10965.7|10957.7|10955.7|125
1661332200000|2022-08-24 09:10:00|10958.2|10956.2|10953.2|10951.2|10962.7|10960.7|10952.7|10950.7|137
1661332500000|2022-08-24 09:15:00|10952.7|10950.7|10949.7|10947.7|10955.7|10953.7|10947.2|10945.2|98
1661332800000|2022-08-24 09:20:00|10950.2|10948.2|10948.2|10946.2|10952.7|10950.7|10944.7|10942.7|86
1661333100000|2022-08-24 09:25:00|10948.7|10946.7|10943.7|10941.7|10949.7|10947.7|10943.7|10941.7|147
1661333400000|2022-08-24 09:30:00|10944.2|10942.2|10944.2|10942.2|10946.7|10944.7|10939.7|10937.7|174
1661333700000|2022-08-24 09:35:00|10943.7|10941.7|10939.7|10937.7|10943.7|10941.7|10937.2|10935.2|96
1661334000000|2022-08-24 09:40:00|10940.7|10938.7|10951.7|10949.7|10953.7|10951.7|10940.2|10938.2|136
1661334300000|2022-08-24 09:45:00|10952.2|10950.2|10950.2|10948.2|10954.2|10952.2|10948.2|10946.2|127
1661334600000|2022-08-24 09:50:00|10949.7|10947.7|10953.2|10951.2|10954.2|10952.2|10945.2|10943.2|87
1661334900000|2022-08-24 09:55:00|10952.7|10950.7|10952.2|10950.2|10957.7|10955.7|10949.7|10947.7|89
1661335200000|2022-08-24 10:00:00|10951.7|10949.7|10952.2|10950.2|10955.2|10953.2|10949.2|10947.2|112
1661335500000|2022-08-24 10:05:00|10952.7|10950.7|10948.7|10946.7|10953.7|10951.7|10948.2|10946.2|72
1661335800000|2022-08-24 10:10:00|10949.7|10947.7|10954.7|10952.7|10954.7|10952.7|10948.7|10946.7|124
1661336100000|2022-08-24 10:15:00|10954.2|10952.2|10955.2|10953.2|10956.7|10954.7|10949.7|10947.7|94
1661336400000|2022-08-24 10:20:00|10954.7|10952.7|10962.7|10960.7|10964.7|10962.7|10954.7|10952.7|114
1661336700000|2022-08-24 10:25:00|10963.2|10961.2|10958.2|10956.2|10963.2|10961.2|10954.7|10952.7|69
1661337000000|2022-08-24 10:30:00|10958.7|10956.7|10969.7|10967.7|10969.7|10967.7|10958.7|10956.7|116
1661337300000|2022-08-24 10:35:00|10970.2|10968.2|10972.7|10970.7|10974.7|10972.7|10967.7|10965.7|167
1661337600000|2022-08-24 10:40:00|10973.2|10971.2|10976.2|10974.2|10976.7|10974.7|10966.7|10964.7|195
1661337900000|2022-08-24 10:45:00|10976.7|10974.7|10970.7|10968.7|10977.7|10975.7|10968.7|10966.7|55
1661338200000|2022-08-24 10:50:00|10971.2|10969.2|10965.7|10963.7|10971.2|10969.2|10965.7|10963.7|90
1661338500000|2022-08-24 10:55:00|10966.2|10964.2|10966.7|10964.7|10972.2|10970.2|10964.7|10962.7|118
1661338800000|2022-08-24 11:00:00|10967.2|10965.2|10969.7|10967.7|10970.7|10968.7|10966.2|10964.2|66
1661339100000|2022-08-24 11:05:00|10970.2|10968.2|10970.7|10968.7|10971.7|10969.7|10967.7|10965.7|117
1661339400000|2022-08-24 11:10:00|10971.2|10969.2|10981.7|10979.7|10981.7|10979.7|10971.2|10969.2|202
1661339700000|2022-08-24 11:15:00|10981.2|10979.2|10977.7|10975.7|10982.2|10980.2|10976.2|10974.2|165
1661340000000|2022-08-24 11:20:00|10978.2|10976.2|10978.7|10976.7|10981.7|10979.7|10976.2|10974.2|69
1661340300000|2022-08-24 11:25:00|10979.2|10977.2|10983.2|10981.2|10983.7|10981.7|10975.7|10973.7|72
1661340600000|2022-08-24 11:30:00|10983.7|10981.7|10981.7|10979.7|10988.7|10986.7|10981.7|10979.7|93
1661340900000|2022-08-24 11:35:00|10982.2|10980.2|10986.7|10984.7|10987.2|10985.2|10978.2|10976.2|86
1661341200000|2022-08-24 11:40:00|10985.4|10983.4|10984.9|10982.9|10986.4|10984.4|10978.4|10976.4|86
1661341500000|2022-08-24 11:45:00|10984.4|10982.4|10988.4|10986.4|10990.4|10988.4|10983.4|10981.4|56
1661341800000|2022-08-24 11:50:00|10988.9|10986.9|10992.4|10990.4|10992.4|10990.4|10986.9|10984.9|87
1661342100000|2022-08-24 11:55:00|10991.9|10989.9|10989.4|10987.4|10992.4|10990.4|10987.4|10985.4|57
1661342400000|2022-08-24 12:00:00|10988.9|10986.9|10989.9|10987.9|10993.4|10991.4|10984.9|10982.9|154
1661342700000|2022-08-24 12:05:00|10989.4|10987.4|10983.4|10981.4|10990.4|10988.4|10982.4|10980.4|112
1661343000000|2022-08-24 12:10:00|10983.9|10981.9|10980.4|10978.4|10984.9|10982.9|10977.9|10975.9|219
1661343300000|2022-08-24 12:15:00|10979.9|10977.9|10977.4|10975.4|10983.4|10981.4|10976.4|10974.4|116
1661343600000|2022-08-24 12:20:00|10977.9|10975.9|10977.4|10975.4|10977.9|10975.9|10968.9|10966.9|114
1661343900000|2022-08-24 12:25:00|10976.9|10974.9|10973.9|10971.9|10978.9|10976.9|10972.4|10970.4|57
1661344200000|2022-08-24 12:30:00|10973.4|10971.4|10984.9|10982.9|10985.4|10983.4|10969.4|10967.4|211
1661344500000|2022-08-24 12:35:00|10984.4|10982.4|10987.4|10985.4|10987.9|10985.9|10981.4|10979.4|79
1661344800000|2022-08-24 12:40:00|10987.9|10985.9|10980.9|10978.9|10988.4|10986.4|10977.4|10975.4|136
1661345100000|2022-08-24 12:45:00|10981.4|10979.4|10986.4|10984.4|10987.4|10985.4|10976.9|10974.9|66
1661345400000|2022-08-24 12:50:00|10986.9|10984.9|10988.4|10986.4|10990.9|10988.9|10984.4|10982.4|94
1661345700000|2022-08-24 12:55:00|10987.4|10985.4|10987.4|10985.4|10990.9|10988.9|10983.4|10981.4|166
1661346000000|2022-08-24 13:00:00|10988.4|10986.4|10986.4|10984.4|10989.9|10987.9|10985.4|10983.4|124
1661346300000|2022-08-24 13:05:00|10986.9|10984.9|10988.4|10986.4|10989.4|10987.4|10983.4|10981.4|116
1661346600000|2022-08-24 13:10:00|10987.9|10985.9|10985.4|10983.4|10988.4|10986.4|10982.4|10980.4|125
1661346900000|2022-08-24 13:15:00|10985.9|10983.9|10987.4|10985.4|10990.4|10988.4|10983.4|10981.4|178
1661347200000|2022-08-24 13:20:00|10987.9|10985.9|10984.9|10982.9|10989.4|10987.4|10981.4|10979.4|266
1661347500000|2022-08-24 13:25:00|10985.4|10983.4|10984.4|10982.4|10988.4|10986.4|10981.4|10979.4|127
1661347800000|2022-08-24 13:30:00|10985.4|10983.4|10971.9|10969.9|10987.4|10985.4|10971.4|10969.4|365
1661348100000|2022-08-24 13:35:00|10971.4|10969.4|10987.4|10985.4|10987.4|10985.4|10968.9|10966.9|286
1661348400000|2022-08-24 13:40:00|10986.9|10984.9|10994.4|10992.4|10996.4|10994.4|10983.9|10981.9|399
1661348700000|2022-08-24 13:45:00|10994.9|10992.9|10995.4|10993.4|11000.4|10998.4|10992.4|10990.4|282
1661349000000|2022-08-24 13:50:00|10994.9|10992.9|10989.4|10987.4|11000.9|10998.9|10987.9|10985.9|234
1661349300000|2022-08-24 13:55:00|10988.9|10986.9|10995.4|10993.4|10995.9|10993.9|10984.9|10982.9|479
1661349600000|2022-08-24 14:00:00|10995.9|10993.9|10984.4|10982.4|10997.4|10995.4|10984.4|10982.4|313
1661349900000|2022-08-24 14:05:00|10983.4|10981.4|10994.9|10992.9|10995.4|10993.4|10982.4|10980.4|262
1661350200000|2022-08-24 14:10:00|10994.4|10992.4|11000.7|10998.7|11002.2|11000.2|10993.2|10991.2|314
1661350500000|2022-08-24 14:15:00|11001.2|10999.2|11009.2|11007.2|11009.2|11007.2|10993.2|10991.2|281
1661350800000|2022-08-24 14:20:00|11009.7|11007.7|11002.7|11000.7|11011.2|11009.2|11000.2|10998.2|349
1661351100000|2022-08-24 14:25:00|11003.2|11001.2|11004.7|11002.7|11010.7|11008.7|11001.7|10999.7|296
1661351400000|2022-08-24 14:30:00|11005.2|11003.2|11020.2|11018.2|11020.7|11018.7|11004.7|11002.7|340
1661351700000|2022-08-24 14:35:00|11020.7|11018.7|11016.2|11014.2|11023.7|11021.7|11015.7|11013.7|384
1661352000000|2022-08-24 14:40:00|11016.7|11014.7|11012.2|11010.2|11019.2|11017.2|11010.7|11008.7|268
1661352300000|2022-08-24 14:45:00|11012.7|11010.7|11010.7|11008.7|11013.7|11011.7|11008.2|11006.2|223
1661352600000|2022-08-24 14:50:00|11011.2|11009.2|11004.2|11002.2|11013.2|11011.2|11004.2|11002.2|185
1661352900000|2022-08-24 14:55:00|11003.2|11001.2|11010.7|11008.7|11014.2|11012.2|11003.2|11001.2|342
1661353200000|2022-08-24 15:00:00|11010.2|11008.2|11008.7|11006.7|11012.7|11010.7|11006.7|11004.7|297
1661353500000|2022-08-24 15:05:00|11008.2|11006.2|11001.2|10999.2|11010.2|11008.2|11000.2|10998.2|236
1661353800000|2022-08-24 15:10:00|11001.7|10999.7|11008.2|11006.2|11009.2|11007.2|10998.2|10996.2|276
1661354100000|2022-08-24 15:15:00|11009.2|11007.2|11013.7|11011.7|11017.2|11015.2|11009.2|11007.2|450
1661354400000|2022-08-24 15:20:00|11012.2|11010.2|11026.7|11024.7|11027.7|11025.7|11010.2|11008.2|433
1661354700000|2022-08-24 15:25:00|11026.2|11024.2|11016.2|11014.2|11027.2|11025.2|11014.2|11012.2|1316
1661355000000|2022-08-24 15:30:00|11015.2|11013.2|11017.2|11015.2|11024.2|11022.2|11015.2|11013.2|836
1661355300000|2022-08-24 15:35:00|11016.2|11014.2|11020.2|11018.2|11022.7|11020.7|11016.2|11014.2|114
1661355600000|2022-08-24 15:40:00|11019.7|11017.7|11025.7|11023.7|11025.7|11023.7|11019.7|11017.7|88
1661355900000|2022-08-24 15:45:00|11026.2|11024.2|11034.2|11032.2|11035.2|11033.2|11026.2|11024.2|86
1661356200000|2022-08-24 15:50:00|11033.2|11031.2|11038.7|11036.7|11039.2|11037.2|11032.2|11030.2|110
1661356500000|2022-08-24 15:55:00|11038.2|11036.2|11034.2|11032.2|11038.7|11036.7|11031.7|11029.7|103
1661356800000|2022-08-24 16:00:00|11034.7|11032.7|11036.2|11034.2|11037.2|11035.2|11032.2|11030.2|54
1661357100000|2022-08-24 16:05:00|11036.7|11034.7|11035.7|11033.7|11037.7|11035.7|11034.7|11032.7|44
1661357400000|2022-08-24 16:10:00|11036.2|11034.2|11032.2|11030.2|11036.7|11034.7|11030.2|11028.2|48
1661357700000|2022-08-24 16:15:00|11031.7|11029.7|11030.2|11028.2|11034.7|11032.7|11029.2|11027.2|36
1661358000000|2022-08-24 16:20:00|11029.7|11027.7|11027.7|11025.7|11030.7|11028.7|11026.2|11024.2|9
1661358300000|2022-08-24 16:25:00|11028.2|11026.2|11024.2|11022.2|11029.7|11027.7|11024.2|11022.2|8
1661358600000|2022-08-24 16:30:00|11023.7|11021.7|11023.2|11021.2|11024.2|11022.2|11019.2|11017.2|20
1661358900000|2022-08-24 16:35:00|11022.7|11020.7|11015.7|11013.7|11023.2|11021.2|11014.2|11012.2|9
1661359200000|2022-08-24 16:40:00|11015.2|11013.2|11007.2|11005.2|11019.7|11017.7|11005.2|11003.2|51
1661359500000|2022-08-24 16:45:00|11006.7|11004.7|11008.2|11006.2|11008.7|11006.7|11003.7|11001.7|17
1661359800000|2022-08-24 16:50:00|11006.7|11004.7|11005.7|11003.7|11008.7|11006.7|11004.2|11002.2|10
1661360100000|2022-08-24 16:55:00|11006.2|11004.2|11007.7|11005.7|11010.7|11008.7|11005.7|11003.7|23
1661360400000|2022-08-24 17:00:00|11006.7|11004.7|11001.7|10999.7|11007.2|11005.2|10999.2|10997.2|15
1661360700000|2022-08-24 17:05:00|11001.2|10999.2|11008.7|11006.7|11009.2|11007.2|11001.2|10999.2|13
1661361000000|2022-08-24 17:10:00|11008.2|11006.2|11005.7|11003.7|11008.7|11006.7|11004.2|11002.2|31
1661361300000|2022-08-24 17:15:00|11006.2|11004.2|11001.2|10999.2|11008.2|11006.2|11001.2|10999.2|11
1661361600000|2022-08-24 17:20:00|11000.2|10998.2|11002.2|11000.2|11004.2|11002.2|10999.7|10997.7|16
1661361900000|2022-08-24 17:25:00|11001.2|10999.2|11002.7|11000.7|11003.7|11001.7|10998.2|10996.2|12
1661362200000|2022-08-24 17:30:00|11002.2|11000.2|11002.2|11000.2|11003.7|11001.7|10998.2|10996.2|2
1661362500000|2022-08-24 17:35:00|11001.7|10999.7|11002.2|11000.2|11002.7|11000.7|11001.2|10999.2|1
1661362800000|2022-08-24 17:40:00|11001.7|10999.7|11001.2|10999.2|11003.2|11001.2|11000.7|10998.7|6
1661363100000|2022-08-24 17:45:00|11001.7|10999.7|11003.2|11001.2|11005.2|11003.2|11001.7|10999.7|7
1661363400000|2022-08-24 17:50:00|11003.7|11001.7|11005.2|11003.2|11006.7|11004.7|11003.2|11001.2|3
1661363700000|2022-08-24 17:55:00|11004.7|11002.7|11003.2|11001.2|11006.7|11004.7|11002.7|11000.7|5
1661364000000|2022-08-24 18:00:00|11003.7|11001.7|11005.2|11003.2|11007.2|11005.2|11003.2|11001.2|6
1661364300000|2022-08-24 18:05:00|11004.7|11002.7|11008.7|11006.7|11009.2|11007.2|11003.2|11001.2|12
1661364600000|2022-08-24 18:10:00|11008.2|11006.2|11006.2|11004.2|11008.7|11006.7|11004.7|11002.7|7
1661364900000|2022-08-24 18:15:00|11006.7|11004.7|11005.7|11003.7|11006.7|11004.7|11004.7|11002.7|2
1661365200000|2022-08-24 18:20:00|11005.2|11003.2|11006.2|11004.2|11007.2|11005.2|11002.2|11000.2|7
1661365500000|2022-08-24 18:25:00|11006.7|11004.7|11003.2|11001.2|11007.2|11005.2|11002.2|11000.2|7
1661365800000|2022-08-24 18:30:00|11002.7|11000.7|10998.7|10996.7|11003.7|11001.7|10997.2|10995.2|4
1661366100000|2022-08-24 18:35:00|10999.2|10997.2|10997.2|10995.2|11000.7|10998.7|10996.2|10994.2|24
1661366400000|2022-08-24 18:40:00|10998.7|10996.7|10997.2|10995.2|11000.7|10998.7|10996.7|10994.7|9
1661366700000|2022-08-24 18:45:00|10997.7|10995.7|10998.7|10996.7|10998.7|10996.7|10995.2|10993.2|12
1661367000000|2022-08-24 18:50:00|10999.2|10997.2|11002.2|11000.2|11002.2|11000.2|10999.2|10997.2|6
1661367300000|2022-08-24 18:55:00|11001.7|10999.7|11006.7|11004.7|11007.7|11005.7|11001.2|10999.2|15
1661367600000|2022-08-24 19:00:00|11007.2|11005.2|11004.2|11002.2|11007.7|11005.7|11002.2|11000.2|9
1661367900000|2022-08-24 19:05:00|11004.7|11002.7|11009.2|11007.2|11010.2|11008.2|11004.7|11002.7|7
1661368200000|2022-08-24 19:10:00|11009.7|11007.7|11012.7|11010.7|11014.2|11012.2|11009.2|11007.2|13
1661368500000|2022-08-24 19:15:00|11013.2|11011.2|11012.2|11010.2|11013.2|11011.2|11011.2|11009.2|2
1661368800000|2022-08-24 19:20:00|11011.7|11009.7|11010.7|11008.7|11011.7|11009.7|11009.2|11007.2|3
1661369100000|2022-08-24 19:25:00|11008.2|11006.2|11008.7|11006.7|11009.7|11007.7|11006.7|11004.7|25
1661369400000|2022-08-24 19:30:00|11009.2|11007.2|11009.7|11007.7|11013.7|11011.7|11008.2|11006.2|19
1661369700000|2022-08-24 19:35:00|11010.2|11008.2|11015.2|11013.2|11017.7|11015.7|11010.2|11008.2|13
1661370000000|2022-08-24 19:40:00|11014.2|11012.2|11014.2|11012.2|11017.2|11015.2|11012.2|11010.2|22
1661370300000|2022-08-24 19:45:00|11013.7|11011.7|11012.7|11010.7|11014.2|11012.2|11012.2|11010.2|5
1661370600000|2022-08-24 19:50:00|11013.2|11011.2|11009.2|11007.2|11018.7|11016.7|11007.2|11005.2|69
1661370900000|2022-08-24 19:55:00|11008.7|11006.7|11007.1|11001.1|11009.7|11007.7|11000.7|10998.7|18
1661371200000|2022-08-24 20:00:00|11007|11001|11011.7|11005.7|11011.7|11005.7|11005.9|10999.9|500
1661371500000|2022-08-24 20:05:00|11011.3|11005.3|11011.3|11005.3|11011.3|11005.3|11009.5|11003.5|0
1661371800000|2022-08-24 20:10:00|11011|11005|11012.4|11006.4|11012.8|11006.8|11010.2|11004.2|0
1661372100000|2022-08-24 20:15:00|11012.8|11006.8|11013.5|11007.5|11014.2|11008.2|11012.8|11006.8|0
1661372400000|2022-08-24 20:20:00|11013.4|11007.4|11013.1|11007.1|11015.3|11009.3|11007.3|11001.3|0
1661372700000|2022-08-24 20:25:00|11012.9|11006.9|11013.5|11007.5|11013.8|11007.8|11012.4|11006.4|0
1661373000000|2022-08-24 20:30:00|11013.8|11007.8|11013.1|11007.1|11014.6|11008.6|11013.1|11007.1|0
1661373300000|2022-08-24 20:35:00|11012.4|11006.4|11012.4|11006.4|11013.1|11007.1|11011.7|11005.7|0
1661373600000|2022-08-24 20:40:00|11012.8|11006.8|11016|11010|11016|11010|11012.8|11006.8|0
1661373900000|2022-08-24 20:45:00|11016.4|11010.4|11015|11009|11016.7|11010.7|11015|11009|0
1661374200000|2022-08-24 20:50:00|11015.3|11009.3|11015.7|11009.7|11016.4|11010.4|11014.6|11008.6|0
1661374500000|2022-08-24 20:55:00|11015.5|11009.5|11015.5|11009.5|11015.9|11009.9|11015.5|11009.5|0
1661374800000|2022-08-24 21:00:00|11015.3|11009.3|11014.1|11008.1|11015.3|11009.3|11014.1|11008.1|0
1661375100000|2022-08-24 21:05:00|11014|11008|11014.3|11008.3|11014.6|11008.6|11013.5|11007.5|0
1661375400000|2022-08-24 21:10:00|11014.2|11008.2|11014.1|11008.1|11014.2|11008.2|11013.7|11007.7|0
1661375700000|2022-08-24 21:15:00|11013.9|11007.9|11013.9|11007.9|11014.1|11008.1|11013.7|11007.7|0
1661376000000|2022-08-24 21:20:00|11013.7|11007.7|11013.9|11007.9|11013.9|11007.9|11013.7|11007.7|0
1661376300000|2022-08-24 21:25:00|11013.7|11007.7|11014.1|11008.1|11014.1|11008.1|11013.3|11007.3|0
1661376600000|2022-08-24 21:30:00|11013.9|11007.9|11014.2|11008.2|11014.3|11008.3|11013.9|11007.9|0
1661376900000|2022-08-24 21:35:00|11013.9|11007.9|11013.9|11007.9|11013.9|11007.9|11013.7|11007.7|0
1661377200000|2022-08-24 21:40:00|11014.1|11008.1|11014.2|11008.2|11014.2|11008.2|11014.1|11008.1|0
1661377500000|2022-08-24 21:45:00|11014.1|11008.1|11014.1|11008.1|11014.1|11008.1|11013.9|11007.9|0
1661377800000|2022-08-24 21:50:00|11013.9|11007.9|11014.1|11008.1|11014.2|11008.2|11013.9|11007.9|0
1661378100000|2022-08-24 21:55:00|11014.2|11008.2|11014.1|11008.1|11014.8|11008.8|11013.9|11007.9|0
1661378400000|2022-08-24 22:00:00|11013.7|11007.7|11015.3|11009.3|11015.7|11009.7|11013.5|11007.5|0
1661378700000|2022-08-24 22:05:00|11015|11009|11017|11011|11017|11011|11015|11009|0
1661379000000|2022-08-24 22:10:00|11016.9|11010.9|11015.7|11009.7|11016.9|11010.9|11015.3|11009.3|0
1661379300000|2022-08-24 22:15:00|11015.3|11009.3|11014.6|11008.6|11015.3|11009.3|11014.6|11008.6|0
1661379600000|2022-08-24 22:20:00|11014.4|11008.4|11013.9|11007.9|11014.6|11008.6|11013.5|11007.5|0
1661379900000|2022-08-24 22:25:00|11013.5|11007.5|11015.3|11009.3|11015.7|11009.7|11013.5|11007.5|0
1661380200000|2022-08-24 22:30:00|11014.6|11008.6|11014.2|11008.2|11015|11009|11013.9|11007.9|0
1661380500000|2022-08-24 22:35:00|11014.3|11008.3|11014.2|11008.2|11014.6|11008.6|11013.2|11007.2|0
1661380800000|2022-08-24 22:40:00|11013.9|11007.9|11013.3|11007.3|11014.6|11008.6|11013.2|11007.2|0
1661381100000|2022-08-24 22:45:00|11013.2|11007.2|11012.8|11006.8|11013.5|11007.5|11012.4|11006.4|0
1661381400000|2022-08-24 22:50:00|11013.2|11007.2|11012.4|11006.4|11013.2|11007.2|11012.1|11006.1|0
1661381700000|2022-08-24 22:55:00|11012.8|11006.8|11013.5|11007.5|11013.5|11007.5|11012.4|11006.4|0
1661382000000|2022-08-24 23:00:00|11013.9|11007.9|11015|11009|11015.5|11009.5|11013.2|11007.2|0
1661382300000|2022-08-24 23:05:00|11014.8|11008.8|11012.4|11006.4|11014.8|11008.8|11012.4|11006.4|0
1661382600000|2022-08-24 23:10:00|11012.8|11006.8|11012.4|11006.4|11013.2|11007.2|11012.1|11006.1|0
1661382900000|2022-08-24 23:15:00|11012.8|11006.8|11012.4|11006.4|11012.8|11006.8|11012.4|11006.4|0
1661383200000|2022-08-24 23:20:00|11012.6|11006.6|11013.2|11007.2|11014.2|11008.2|11012.4|11006.4|0
1661383500000|2022-08-24 23:25:00|11013.1|11007.1|11013.5|11007.5|11013.5|11007.5|11012.8|11006.8|0
1661383800000|2022-08-24 23:30:00|11013.2|11007.2|11011.4|11005.4|11013.2|11007.2|11011|11005|0
1661384100000|2022-08-24 23:35:00|11011.3|11005.3|11011.4|11005.4|11011.7|11005.7|11011|11005|0
1661384400000|2022-08-24 23:40:00|11011.5|11005.5|11011.4|11005.4|11011.7|11005.7|11011.4|11005.4|0
1661384700000|2022-08-24 23:45:00|11011.7|11005.7|11008.5|11002.5|11011.7|11005.7|11008.1|11002.1|0
1661385000000|2022-08-24 23:50:00|11008.8|11002.8|11008.8|11002.8|11009.2|11003.2|11008.5|11002.5|0
1661385300000|2022-08-24 23:55:00|11008.5|11002.5|11009.5|11003.5|11009.9|11003.9|11008.1|11002.1|0
1661385600000|2022-08-25 00:00:00|11009.6|11003.6|11007.5|11001.5|11011|11005|11006.3|11000.3|0
1661385900000|2022-08-25 00:05:00|11007.6|11001.6|11010.6|11004.6|11011.4|11005.4|11007.6|11001.6|0
1661386200000|2022-08-25 00:10:00|11010.4|11004.4|11010.6|11004.6|11011|11005|11009.5|11003.5|0
1661386500000|2022-08-25 00:15:00|11010.8|11004.8|11009.6|11003.6|11013.1|11007.1|11009.6|11003.6|0
1661386800000|2022-08-25 00:20:00|11011.3|11005.3|11011.4|11005.4|11014.9|11008.9|11011.3|11005.3|0
1661387100000|2022-08-25 00:25:00|11013.1|11007.1|11011.4|11005.4|11013.1|11007.1|11009.6|11003.6|0
1661387400000|2022-08-25 00:30:00|11010.5|11004.5|11016.8|11010.8|11016.8|11010.8|11010.5|11004.5|0
1661387700000|2022-08-25 00:35:00|11015|11009|11018.7|11012.7|11020.4|11014.4|11013.2|11007.2|0
1661388000000|2022-08-25 00:40:00|11018.6|11012.6|11018.6|11012.6|11020.4|11014.4|11016.9|11010.9|0
1661388300000|2022-08-25 00:45:00|11019.5|11013.5|11020.4|11014.4|11022.2|11016.2|11018.6|11012.6|0
1661388600000|2022-08-25 00:50:00|11021.3|11015.3|11023.9|11017.9|11024|11018|11021.3|11015.3|0
1661388900000|2022-08-25 00:55:00|11022.2|11016.2|11023.9|11017.9|11024|11018|11022.1|11016.1|0
1661389200000|2022-08-25 01:00:00|11022.2|11016.2|11023.9|11017.9|11023.9|11017.9|11022.2|11016.2|0
1661389500000|2022-08-25 01:05:00|11022.1|11016.1|11022.1|11016.1|11023.9|11017.9|11022.1|11016.1|0
1661389800000|2022-08-25 01:10:00|11022.2|11016.2|11022.1|11016.1|11023.9|11017.9|11022.1|11016.1|0
1661390100000|2022-08-25 01:15:00|11023.9|11017.9|11025.7|11019.7|11026.6|11020.6|11023.9|11017.9|0
1661390400000|2022-08-25 01:20:00|11024|11018|11022.1|11016.1|11025.7|11019.7|11022.1|11016.1|0
1661390700000|2022-08-25 01:25:00|11022.2|11016.2|11023.9|11017.9|11023.9|11017.9|11022.1|11016.1|0
1661391000000|2022-08-25 01:30:00|11024.8|11018.8|11025.7|11019.7|11025.7|11019.7|11024.8|11018.8|0
1661391300000|2022-08-25 01:35:00|11027.5|11021.5|11029.3|11023.3|11031.1|11025.1|11025.7|11019.7|0
1661391600000|2022-08-25 01:40:00|11031|11025|11027.5|11021.5|11031.1|11025.1|11027.5|11021.5|0
1661391900000|2022-08-25 01:45:00|11025.8|11019.8|11029.3|11023.3|11029.3|11023.3|11025.7|11019.7|0
1661392200000|2022-08-25 01:50:00|11031.1|11025.1|11029.3|11023.3|11031.1|11025.1|11029.3|11023.3|0
1661392500000|2022-08-25 01:55:00|11029.2|11023.2|11029.2|11023.2|11029.3|11023.3|11029.2|11023.2|0
1661392800000|2022-08-25 02:00:00|11029.3|11023.3|11025.7|11019.7|11029.3|11023.3|11025.7|11019.7|0
1661393100000|2022-08-25 02:05:00|11027.5|11021.5|11027.5|11021.5|11027.5|11021.5|11027.5|11021.5|0
1661393400000|2022-08-25 02:10:00|11025.7|11019.7|11025.7|11019.7|11027.5|11021.5|11025.7|11019.7|0
1661393700000|2022-08-25 02:15:00|11027.5|11021.5|11025.7|11019.7|11027.5|11021.5|11025.7|11019.7|0
1661394000000|2022-08-25 02:20:00|11027.5|11021.5|11029.3|11023.3|11029.3|11023.3|11027.5|11021.5|0
1661394300000|2022-08-25 02:25:00|11031|11025|11031|11025|11031|11025|11029.3|11023.3|0
1661394600000|2022-08-25 02:30:00|11031.1|11025.1|11032.8|11026.8|11032.8|11026.8|11029.3|11023.3|0
1661394900000|2022-08-25 02:35:00|11031.1|11025.1|11029.3|11023.3|11031.1|11025.1|11029.3|11023.3|0
1661395200000|2022-08-25 02:40:00|11031|11025|11029.3|11023.3|11031|11025|11029.3|11023.3|0
1661395500000|2022-08-25 02:45:00|11029.2|11023.2|11029.2|11023.2|11029.3|11023.3|11027.5|11021.5|0
1661395800000|2022-08-25 02:50:00|11031|11025|11031|11025|11031|11025|11031|11025|0
1661396100000|2022-08-25 02:55:00|11029.2|11023.2|11031|11025|11031|11025|11029.2|11023.2|0
1661396400000|2022-08-25 03:00:00|11029.2|11023.2|11031|11025|11031|11025|11029.2|11023.2|0
1661396700000|2022-08-25 03:05:00|11029.2|11023.2|11031|11025|11031|11025|11029.2|11023.2|0
1661397000000|2022-08-25 03:10:00|11031.7|11025.7|11031.7|11025.7|11031.7|11025.7|11031.7|11025.7|0
1661397300000|2022-08-25 03:15:00|11033.5|11027.5|11031.7|11025.7|11033.5|11027.5|11031.7|11025.7|0
1661397600000|2022-08-25 03:20:00|11029.9|11023.9|11029.9|11023.9|11029.9|11023.9|11029.9|11023.9|0
1661397900000|2022-08-25 03:25:00|11030.8|11024.8|11029.9|11023.9|11031.7|11025.7|11029.9|11023.9|0
1661398200000|2022-08-25 03:30:00|11031.7|11025.7|11028.1|11022.1|11031.7|11025.7|11028.1|11022.1|0
1661398500000|2022-08-25 03:35:00|11029|11023|11029.8|11023.8|11029.9|11023.9|11028.1|11022.1|0
1661398800000|2022-08-25 03:40:00|11028.9|11022.9|11029.8|11023.8|11029.8|11023.8|11028|11022|0
1661399100000|2022-08-25 03:45:00|11029.9|11023.9|11028.1|11022.1|11029.9|11023.9|11028|11022|0
1661399400000|2022-08-25 03:50:00|11029.8|11023.8|11029.9|11023.9|11029.9|11023.9|11029.8|11023.8|0
1661399700000|2022-08-25 03:55:00|11031.6|11025.6|11031.6|11025.6|11031.6|11025.6|11029.8|11023.8|0
1661400000000|2022-08-25 04:00:00|11029.8|11023.8|11031.6|11025.6|11031.6|11025.6|11029.8|11023.8|0
1661400300000|2022-08-25 04:05:00|11033.4|11027.4|11033.4|11027.4|11033.4|11027.4|11033.4|11027.4|0
1661400600000|2022-08-25 04:10:00|11035.2|11029.2|11035.2|11029.2|11035.2|11029.2|11035.2|11029.2|0
1661400900000|2022-08-25 04:15:00|11033.4|11027.4|11033.4|11027.4|11035.2|11029.2|11031.6|11025.6|0
1661401500000|2022-08-25 04:25:00|11034.3|11028.3|11035.2|11029.2|11035.2|11029.2|11033.4|11027.4|0
1661401800000|2022-08-25 04:30:00|11037|11031|11041.2|11035.2|11041.2|11035.2|11037|11031|0
1661402100000|2022-08-25 04:35:00|11041.1|11035.1|11039.4|11033.4|11041.2|11035.2|11039.4|11033.4|0
1661402400000|2022-08-25 04:40:00|11041.1|11035.1|11039.4|11033.4|11041.1|11035.1|11039.4|11033.4|0
1661402700000|2022-08-25 04:45:00|11040.2|11034.2|11041.1|11035.1|11041.1|11035.1|11040.2|11034.2|0
1661403000000|2022-08-25 04:50:00|11042.9|11036.9|11044.7|11038.7|11044.7|11038.7|11042.9|11036.9|0
1661403300000|2022-08-25 04:55:00|11044.6|11038.6|11043.9|11037.9|11044.8|11038.8|11042.9|11036.9|0
1661403600000|2022-08-25 05:00:00|11044.8|11038.8|11047.2|11041.2|11050.8|11044.8|11044.8|11038.8|0
1661403900000|2022-08-25 05:05:00|11049|11043|11045.6|11039.6|11049|11043|11045.5|11039.5|0
1661404200000|2022-08-25 05:10:00|11046.5|11040.5|11047.3|11041.3|11047.3|11041.3|11045.6|11039.6|0
1661404500000|2022-08-25 05:15:00|11045.6|11039.6|11047.3|11041.3|11049.1|11043.1|11045.6|11039.6|0
1661404800000|2022-08-25 05:20:00|11045.5|11039.5|11043.7|11037.7|11045.5|11039.5|11043.7|11037.7|0
1661405100000|2022-08-25 05:25:00|11042|11036|11043.9|11037.9|11044.8|11038.8|11042|11036|0
1661405400000|2022-08-25 05:30:00|11043.8|11037.8|11046.5|11040.5|11046.5|11040.5|11042.1|11036.1|0
1661405700000|2022-08-25 05:35:00|11044.7|11038.7|11044.7|11038.7|11044.7|11038.7|11042.9|11036.9|0
1661406000000|2022-08-25 05:40:00|11042.9|11036.9|11044.7|11038.7|11044.7|11038.7|11042.9|11036.9|0
1661406300000|2022-08-25 05:45:00|11046.4|11040.4|11044.7|11038.7|11046.5|11040.5|11044.7|11038.7|0
1661406600000|2022-08-25 05:50:00|11045.6|11039.6|11044.7|11038.7|11046.5|11040.5|11044.7|11038.7|0
1661406900000|2022-08-25 05:55:00|11045.5|11039.5|11044.7|11038.7|11046.5|11040.5|11044.7|11038.7|0
1661407200000|2022-08-25 06:00:00|11029.2|11027.2|11043.7|11041.7|11043.7|11041.7|11029.2|11027.2|94
1661407500000|2022-08-25 06:05:00|11044.2|11042.2|11041.7|11039.7|11046.7|11044.7|11037.2|11035.2|69
1661407800000|2022-08-25 06:10:00|11041.2|11039.2|11043.7|11041.7|11048.2|11046.2|11040.2|11038.2|62
1661408100000|2022-08-25 06:15:00|11043.2|11041.2|11066.7|11064.7|11070.2|11068.2|11041.2|11039.2|139
1661408400000|2022-08-25 06:20:00|11067.2|11065.2|11061.7|11059.7|11069.7|11067.7|11059.2|11057.2|42
1661408700000|2022-08-25 06:25:00|11062.2|11060.2|11064.7|11062.7|11065.7|11063.7|11057.7|11055.7|39
1661409000000|2022-08-25 06:30:00|11065.2|11063.2|11067.7|11065.7|11068.2|11066.2|11056.7|11054.7|45
1661409300000|2022-08-25 06:35:00|11068.7|11066.7|11068.2|11066.2|11069.7|11067.7|11058.7|11056.7|67
1661409600000|2022-08-25 06:40:00|11068.7|11066.7|11070.7|11068.7|11073.2|11071.2|11063.2|11061.2|49
1661409900000|2022-08-25 06:45:00|11071.2|11069.2|11065.7|11063.7|11077.2|11075.2|11064.7|11062.7|40
1661410200000|2022-08-25 06:50:00|11065.2|11063.2|11065.2|11063.2|11066.7|11064.7|11059.7|11057.7|30
1661410500000|2022-08-25 06:55:00|11065.7|11063.7|11055.7|11053.7|11069.2|11067.2|11055.2|11053.2|104
1661410800000|2022-08-25 07:00:00|11061.7|11059.7|11072.2|11070.2|11082.2|11080.2|11047.7|11045.7|886
1661411100000|2022-08-25 07:05:00|11070.7|11068.7|11073.2|11071.2|11079.2|11077.2|11069.2|11067.2|500
1661411400000|2022-08-25 07:10:00|11071.7|11069.7|11072.2|11070.2|11078.7|11076.7|11065.2|11063.2|432
1661411700000|2022-08-25 07:15:00|11071.7|11069.7|11086.7|11084.7|11087.7|11085.7|11069.7|11067.7|271
1661412000000|2022-08-25 07:20:00|11087.2|11085.2|11084.2|11082.2|11093.7|11091.7|11080.2|11078.2|332
1661412300000|2022-08-25 07:25:00|11084.7|11082.7|11084.2|11082.2|11092.2|11090.2|11080.2|11078.2|244
1661412600000|2022-08-25 07:30:00|11083.2|11081.2|11089.2|11087.2|11090.2|11088.2|11080.2|11078.2|307
1661412900000|2022-08-25 07:35:00|11089.7|11087.7|11102.2|11100.2|11103.7|11101.7|11089.2|11087.2|290
1661413200000|2022-08-25 07:40:00|11100.2|11098.2|11102.2|11100.2|11105.7|11103.7|11097.2|11095.2|225
1661413500000|2022-08-25 07:45:00|11101.7|11099.7|11095.7|11093.7|11102.7|11100.7|11092.7|11090.7|307
1661413800000|2022-08-25 07:50:00|11095.2|11093.2|11108.2|11106.2|11111.7|11109.7|11094.2|11092.2|259
1661414100000|2022-08-25 07:55:00|11107.7|11105.7|11120.7|11118.7|11122.2|11120.2|11107.2|11105.2|227
1661414400000|2022-08-25 08:00:00|11120.2|11118.2|11109.2|11107.2|11125.2|11123.2|11108.2|11106.2|326
1661414700000|2022-08-25 08:05:00|11108.7|11106.7|11096.2|11094.2|11111.7|11109.7|11095.7|11093.7|202
1661415000000|2022-08-25 08:10:00|11095.7|11093.7|11096.7|11094.7|11100.2|11098.2|11093.7|11091.7|125
1661415300000|2022-08-25 08:15:00|11096.2|11094.2|11084.2|11082.2|11096.2|11094.2|11084.2|11082.2|206
1661415600000|2022-08-25 08:20:00|11082.7|11080.7|11079.2|11077.2|11088.2|11086.2|11078.2|11076.2|149
1661415900000|2022-08-25 08:25:00|11078.7|11076.7|11083.7|11081.7|11086.2|11084.2|11076.2|11074.2|221
1661416200000|2022-08-25 08:30:00|11083.2|11081.2|11092.2|11090.2|11096.2|11094.2|11082.2|11080.2|140
1661416500000|2022-08-25 08:35:00|11092.7|11090.7|11088.7|11086.7|11095.2|11093.2|11088.2|11086.2|90
1661416800000|2022-08-25 08:40:00|11088.2|11086.2|11097.2|11095.2|11098.2|11096.2|11088.2|11086.2|113
1661417100000|2022-08-25 08:45:00|11096.7|11094.7|11086.2|11084.2|11097.2|11095.2|11086.2|11084.2|87
1661417400000|2022-08-25 08:50:00|11086.7|11084.7|11085.7|11083.7|11087.2|11085.2|11082.7|11080.7|108
1661417700000|2022-08-25 08:55:00|11086.2|11084.2|11084.2|11082.2|11086.7|11084.7|11084.2|11082.2|96
1661418000000|2022-08-25 09:00:00|11084.7|11082.7|11076.2|11074.2|11085.2|11083.2|11074.7|11072.7|107
1661418300000|2022-08-25 09:05:00|11076.7|11074.7|11074.7|11072.7|11079.7|11077.7|11074.2|11072.2|100
1661418600000|2022-08-25 09:10:00|11075.2|11073.2|11070.2|11068.2|11075.2|11073.2|11069.2|11067.2|134
1661418900000|2022-08-25 09:15:00|11069.7|11067.7|11060.7|11058.7|11070.2|11068.2|11058.2|11056.2|204
1661419200000|2022-08-25 09:20:00|11060.2|11058.2|11061.2|11059.2|11065.7|11063.7|11060.2|11058.2|147
1661419500000|2022-08-25 09:25:00|11060.7|11058.7|11051.7|11049.7|11061.2|11059.2|11049.2|11047.2|166
1661419800000|2022-08-25 09:30:00|11051.2|11049.2|11055.2|11053.2|11055.7|11053.7|11046.2|11044.2|151
1661420100000|2022-08-25 09:35:00|11054.7|11052.7|11046.7|11044.7|11055.2|11053.2|11043.2|11041.2|91
1661420400000|2022-08-25 09:40:00|11047.2|11045.2|11047.2|11045.2|11054.2|11052.2|11042.7|11040.7|182
1661420700000|2022-08-25 09:45:00|11046.7|11044.7|11028.7|11026.7|11046.7|11044.7|11022.7|11020.7|212
1661421000000|2022-08-25 09:50:00|11028.2|11026.2|11030.7|11028.7|11034.2|11032.2|11024.2|11022.2|169
1661421300000|2022-08-25 09:55:00|11030.2|11028.2|11019.2|11017.2|11032.7|11030.7|11018.7|11016.7|150
1661421600000|2022-08-25 10:00:00|11018.7|11016.7|11017.7|11015.7|11025.7|11023.7|11016.7|11014.7|145
1661421900000|2022-08-25 10:05:00|11017.2|11015.2|11014.7|11012.7|11019.2|11017.2|11013.2|11011.2|101
1661422200000|2022-08-25 10:10:00|11014.2|11012.2|11023.7|11021.7|11024.2|11022.2|11014.2|11012.2|63
1661422500000|2022-08-25 10:15:00|11024.2|11022.2|11015.2|11013.2|11024.2|11022.2|11014.2|11012.2|64
1661422800000|2022-08-25 10:20:00|11014.7|11012.7|11015.7|11013.7|11020.7|11018.7|11011.2|11009.2|90
1661423100000|2022-08-25 10:25:00|11015.2|11013.2|11021.2|11019.2|11021.2|11019.2|11013.2|11011.2|55
1661423400000|2022-08-25 10:30:00|11020.7|11018.7|11021.7|11019.7|11023.2|11021.2|11018.7|11016.7|67
1661423700000|2022-08-25 10:35:00|11021.2|11019.2|11016.2|11014.2|11022.7|11020.7|11013.2|11011.2|97
1661424000000|2022-08-25 10:40:00|11015.7|11013.7|11022.2|11020.2|11023.7|11021.7|11015.2|11013.2|78
1661424300000|2022-08-25 10:45:00|11021.7|11019.7|11014.7|11012.7|11026.2|11024.2|11012.7|11010.7|123
1661424600000|2022-08-25 10:50:00|11014.2|11012.2|11012.2|11010.2|11018.7|11016.7|11008.2|11006.2|140
1661424900000|2022-08-25 10:55:00|11011.7|11009.7|11010.2|11008.2|11014.2|11012.2|11009.2|11007.2|73
1661425200000|2022-08-25 11:00:00|11009.7|11007.7|11012.7|11010.7|11014.2|11012.2|11005.7|11003.7|83
1661425500000|2022-08-25 11:05:00|11012.2|11010.2|11011.2|11009.2|11015.2|11013.2|11009.2|11007.2|151
1661425800000|2022-08-25 11:10:00|11010.7|11008.7|11020.7|11018.7|11021.2|11019.2|11010.7|11008.7|131
1661426100000|2022-08-25 11:15:00|11020.2|11018.2|11026.2|11024.2|11026.7|11024.7|11019.2|11017.2|95
1661426400000|2022-08-25 11:20:00|11025.7|11023.7|11019.2|11017.2|11028.2|11026.2|11016.7|11014.7|66
1661426700000|2022-08-25 11:25:00|11018.7|11016.7|11021.7|11019.7|11022.7|11020.7|11018.2|11016.2|54
1661427000000|2022-08-25 11:30:00|11021.2|11019.2|11013.7|11011.7|11021.7|11019.7|11011.2|11009.2|86
1661427300000|2022-08-25 11:35:00|11013.2|11011.2|11014.2|11012.2|11016.2|11014.2|11011.2|11009.2|68
1661427600000|2022-08-25 11:40:00|11013.9|11011.9|11011.4|11009.4|11021.4|11019.4|11010.9|11008.9|82
1661427900000|2022-08-25 11:45:00|11010.9|11008.9|11012.9|11010.9|11013.4|11011.4|11008.4|11006.4|63
1661428200000|2022-08-25 11:50:00|11013.9|11011.9|11014.9|11012.9|11015.9|11013.9|11012.4|11010.4|66
1661428500000|2022-08-25 11:55:00|11015.4|11013.4|11012.4|11010.4|11017.4|11015.4|11012.4|11010.4|29
1661428800000|2022-08-25 12:00:00|11011.9|11009.9|11018.9|11016.9|11020.9|11018.9|11010.4|11008.4|153
1661429100000|2022-08-25 12:05:00|11019.4|11017.4|11018.9|11016.9|11020.9|11018.9|11015.4|11013.4|101
1661429400000|2022-08-25 12:10:00|11018.4|11016.4|11015.4|11013.4|11020.9|11018.9|11012.9|11010.9|55
1661429700000|2022-08-25 12:15:00|11015.9|11013.9|11012.9|11010.9|11017.9|11015.9|11012.9|11010.9|68
1661430000000|2022-08-25 12:20:00|11013.9|11011.9|11014.9|11012.9|11015.9|11013.9|11008.4|11006.4|114
1661430300000|2022-08-25 12:25:00|11015.4|11013.4|11019.4|11017.4|11019.9|11017.9|11014.4|11012.4|117
1661430600000|2022-08-25 12:30:00|11022.4|11020.4|11015.4|11013.4|11022.4|11020.4|11006.9|11004.9|153
1661430900000|2022-08-25 12:35:00|11014.9|11012.9|11011.4|11009.4|11019.9|11017.9|11010.9|11008.9|43
1661431200000|2022-08-25 12:40:00|11011.9|11009.9|11007.9|11005.9|11013.4|11011.4|11005.4|11003.4|189
1661431500000|2022-08-25 12:45:00|11007.4|11005.4|11008.4|11006.4|11013.9|11011.9|11006.4|11004.4|133
1661431800000|2022-08-25 12:50:00|11008.9|11006.9|11007.9|11005.9|11011.9|11009.9|11006.9|11004.9|76
1661432100000|2022-08-25 12:55:00|11007.4|11005.4|11013.4|11011.4|11013.4|11011.4|11006.4|11004.4|47
1661432400000|2022-08-25 13:00:00|11012.9|11010.9|11018.4|11016.4|11018.9|11016.9|11010.9|11008.9|136
1661432700000|2022-08-25 13:05:00|11017.9|11015.9|11019.9|11017.9|11024.4|11022.4|11014.9|11012.9|109
1661433000000|2022-08-25 13:10:00|11020.4|11018.4|11021.9|11019.9|11024.9|11022.9|11017.4|11015.4|118
1661433300000|2022-08-25 13:15:00|11021.4|11019.4|11015.9|11013.9|11023.9|11021.9|11014.9|11012.9|51
1661433600000|2022-08-25 13:20:00|11015.4|11013.4|11009.4|11007.4|11015.9|11013.9|11008.4|11006.4|68
1661433900000|2022-08-25 13:25:00|11009.9|11007.9|11009.4|11007.4|11010.9|11008.9|11004.9|11002.9|239
1661434200000|2022-08-25 13:30:00|11009.9|11007.9|10988.9|10986.9|11014.4|11012.4|10984.9|10982.9|491
1661434500000|2022-08-25 13:35:00|10989.4|10987.4|10990.4|10988.4|10991.4|10989.4|10974.9|10972.9|448
1661434800000|2022-08-25 13:40:00|10990.9|10988.9|10982.9|10980.9|10990.9|10988.9|10980.4|10978.4|198
1661435100000|2022-08-25 13:45:00|10983.9|10981.9|10984.4|10982.4|10989.4|10987.4|10979.9|10977.9|161
1661435400000|2022-08-25 13:50:00|10983.9|10981.9|10999.9|10997.9|11000.9|10998.9|10980.9|10978.9|234
1661435700000|2022-08-25 13:55:00|10999.4|10997.4|11002.9|11000.9|11007.4|11005.4|10998.9|10996.9|233
1661436000000|2022-08-25 14:00:00|11003.4|11001.4|11021.9|11019.9|11021.9|11019.9|11003.4|11001.4|719
1661436300000|2022-08-25 14:05:00|11022.9|11020.9|11023.9|11021.9|11027.9|11025.9|11018.9|11016.9|462
1661436600000|2022-08-25 14:10:00|11024|11022|11037|11035|11037|11035|11017|11015|349
1661436900000|2022-08-25 14:15:00|11038|11036|11042|11040|11045|11043|11034|11032|434
1661437200000|2022-08-25 14:20:00|11041.5|11039.5|11061|11059|11061|11059|11040|11038|446
1661437500000|2022-08-25 14:25:00|11061.5|11059.5|11061|11059|11064|11062|11053|11051|372
1661437800000|2022-08-25 14:30:00|11062|11060|11055.5|11053.5|11066|11064|11053|11051|395
1661438100000|2022-08-25 14:35:00|11055|11053|11060|11058|11060.5|11058.5|11052|11050|329
1661438400000|2022-08-25 14:40:00|11060.5|11058.5|11066.5|11064.5|11068|11066|11058|11056|373
1661438700000|2022-08-25 14:45:00|11066|11064|11076|11074|11076|11074|11066|11064|458
1661439000000|2022-08-25 14:50:00|11076.5|11074.5|11077|11075|11079|11077|11072|11070|459
1661439300000|2022-08-25 14:55:00|11076|11074|11078|11076|11085|11083|11074|11072|980
1661439600000|2022-08-25 15:00:00|11078.5|11076.5|11073|11071|11080|11078|11069.5|11067.5|714
1661439900000|2022-08-25 15:05:00|11072.5|11070.5|11066|11064|11073.5|11071.5|11064.5|11062.5|421
1661440200000|2022-08-25 15:10:00|11065.5|11063.5|11064|11062|11068|11066|11062|11060|428
1661440500000|2022-08-25 15:15:00|11063.5|11061.5|11061|11059|11065|11063|11056.5|11054.5|582
1661440800000|2022-08-25 15:20:00|11062|11060|11058|11056|11065|11063|11056.5|11054.5|529
1661441100000|2022-08-25 15:25:00|11058.5|11056.5|11062|11060|11066|11064|11056|11054|905
1661441400000|2022-08-25 15:30:00|11062.5|11060.5|11064|11062|11068|11066|11060|11058|662
1661441700000|2022-08-25 15:35:00|11063.5|11061.5|11063|11061|11064.5|11062.5|11058|11056|126
1661442000000|2022-08-25 15:40:00|11062.5|11060.5|11070|11068|11072.5|11070.5|11060|11058|126
1661442300000|2022-08-25 15:45:00|11070.5|11068.5|11060.5|11058.5|11071|11069|11058|11056|109
1661442600000|2022-08-25 15:50:00|11060|11058|11057|11055|11062.5|11060.5|11056|11054|62
1661442900000|2022-08-25 15:55:00|11056.5|11054.5|11063.5|11061.5|11064.5|11062.5|11053.5|11051.5|69
1661443200000|2022-08-25 16:00:00|11064|11062|11063.5|11061.5|11065|11063|11059|11057|28
1661443500000|2022-08-25 16:05:00|11064|11062|11061.5|11059.5|11065.5|11063.5|11060.5|11058.5|29
1661443800000|2022-08-25 16:10:00|11062|11060|11057|11055|11064.5|11062.5|11055.5|11053.5|40
1661444100000|2022-08-25 16:15:00|11056.5|11054.5|11056|11054|11059|11057|11055|11053|26
1661444400000|2022-08-25 16:20:00|11056.5|11054.5|11057|11055|11058.5|11056.5|11054.5|11052.5|7
1661444700000|2022-08-25 16:25:00|11056.5|11054.5|11060|11058|11062|11060|11056.5|11054.5|19
1661445000000|2022-08-25 16:30:00|11060.5|11058.5|11058|11056|11060.5|11058.5|11056|11054|20
1661445300000|2022-08-25 16:35:00|11058.5|11056.5|11058|11056|11060.5|11058.5|11057.5|11055.5|8
1661445600000|2022-08-25 16:40:00|11058.5|11056.5|11055|11053|11059|11057|11051.5|11049.5|17
1661445900000|2022-08-25 16:45:00|11054.5|11052.5|11050.5|11048.5|11056.5|11054.5|11047.5|11045.5|10
1661446200000|2022-08-25 16:50:00|11051|11049|11056.5|11054.5|11057.5|11055.5|11051|11049|33
1661446500000|2022-08-25 16:55:00|11057|11055|11057|11055|11058.5|11056.5|11054.5|11052.5|15
1661446800000|2022-08-25 17:00:00|11056|11054|11055|11053|11060|11058|11054|11052|24
1661447100000|2022-08-25 17:05:00|11054.5|11052.5|11048.5|11046.5|11057|11055|11048|11046|31
1661447400000|2022-08-25 17:10:00|11049|11047|11052.5|11050.5|11053|11051|11048|11046|12
1661447700000|2022-08-25 17:15:00|11052|11050|11057|11055|11058|11056|11052|11050|10
1661448000000|2022-08-25 17:20:00|11057.5|11055.5|11065.5|11063.5|11065.5|11063.5|11056.5|11054.5|6
1661448300000|2022-08-25 17:25:00|11065|11063|11063|11061|11065.5|11063.5|11062.5|11060.5|20
1661448600000|2022-08-25 17:30:00|11063.5|11061.5|11064.5|11062.5|11067.5|11065.5|11062|11060|17
1661448900000|2022-08-25 17:35:00|11065|11063|11065.5|11063.5|11067.5|11065.5|11062.5|11060.5|13
1661449200000|2022-08-25 17:40:00|11066|11064|11070|11068|11070|11068|11065|11063|7
1661449500000|2022-08-25 17:45:00|11069.5|11067.5|11072|11070|11075|11073|11069.5|11067.5|14
1661449800000|2022-08-25 17:50:00|11071.5|11069.5|11073|11071|11073|11071|11069.5|11067.5|10
1661450100000|2022-08-25 17:55:00|11072|11070|11069.5|11067.5|11072|11070|11069|11067|6
1661450400000|2022-08-25 18:00:00|11070|11068|11066.5|11064.5|11071.5|11069.5|11066.5|11064.5|4
1661450700000|2022-08-25 18:05:00|11066|11064|11064|11062|11067.5|11065.5|11063|11061|5
1661451000000|2022-08-25 18:10:00|11063.5|11061.5|11067.5|11065.5|11067.5|11065.5|11063.5|11061.5|10
1661451300000|2022-08-25 18:15:00|11066.5|11064.5|11065|11063|11067|11065|11065|11063|6
1661451600000|2022-08-25 18:20:00|11065.5|11063.5|11066|11064|11067|11065|11065|11063|2
1661451900000|2022-08-25 18:25:00|11065.5|11063.5|11069.5|11067.5|11070|11068|11065.5|11063.5|5
1661452200000|2022-08-25 18:30:00|11070|11068|11069.5|11067.5|11071|11069|11067.5|11065.5|13
1661452500000|2022-08-25 18:35:00|11070|11068|11069|11067|11070|11068|11067|11065|13
1661452800000|2022-08-25 18:40:00|11069.5|11067.5|11066|11064|11069.5|11067.5|11063.5|11061.5|9
1661453100000|2022-08-25 18:45:00|11066.5|11064.5|11065.5|11063.5|11066.5|11064.5|11063|11061|7
1661453400000|2022-08-25 18:50:00|11066|11064|11067|11065|11067.5|11065.5|11064|11062|9
1661453700000|2022-08-25 18:55:00|11066.5|11064.5|11077|11075|11077.5|11075.5|11066.5|11064.5|16
1661454000000|2022-08-25 19:00:00|11077.5|11075.5|11076|11074|11077.5|11075.5|11072.5|11070.5|10
1661454300000|2022-08-25 19:05:00|11077.5|11075.5|11072.5|11070.5|11079.5|11077.5|11071|11069|16
1661454600000|2022-08-25 19:10:00|11072|11070|11076|11074|11076|11074|11072|11070|7
1661454900000|2022-08-25 19:15:00|11075.5|11073.5|11080|11078|11080|11078|11073.5|11071.5|4
1661455200000|2022-08-25 19:20:00|11080.5|11078.5|11084|11082|11084.5|11082.5|11080|11078|14
1661455500000|2022-08-25 19:25:00|11085|11083|11084.5|11082.5|11087.5|11085.5|11084|11082|17
1661455800000|2022-08-25 19:30:00|11084|11082|11083|11081|11084.5|11082.5|11080.5|11078.5|10
1661456100000|2022-08-25 19:35:00|11082.5|11080.5|11087.5|11085.5|11090|11088|11082.5|11080.5|28
1661456400000|2022-08-25 19:40:00|11088|11086|11095.5|11093.5|11095.5|11093.5|11087.5|11085.5|16
1661456700000|2022-08-25 19:45:00|11096|11094|11100|11098|11102.5|11100.5|11095|11093|43
1661457000000|2022-08-25 19:50:00|11099|11097|11100.5|11098.5|11103|11101|11097|11095|58
1661457300000|2022-08-25 19:55:00|11100|11098|11109.9|11103.9|11109.9|11105|11097|11095|26
1661457600000|2022-08-25 20:00:00|11110.8|11104.8|11102.9|11096.9|11110.8|11104.8|11102.9|11096.9|250
1661457900000|2022-08-25 20:05:00|11103.2|11097.2|11101|11095|11104.3|11098.3|11100.7|11094.7|0
1661458200000|2022-08-25 20:10:00|11100.7|11094.7|11098.3|11092.3|11100.7|11094.7|11098.3|11092.3|0
1661458500000|2022-08-25 20:15:00|11098.7|11092.7|11100.5|11094.5|11101.4|11095.4|11098.7|11092.7|0
1661458800000|2022-08-25 20:20:00|11100.7|11094.7|11100.5|11094.5|11101|11095|11100.1|11094.1|0
1661459100000|2022-08-25 20:25:00|11100.7|11094.7|11101.8|11095.8|11101.8|11095.8|11100.5|11094.5|0
1661459400000|2022-08-25 20:30:00|11101.6|11095.6|11101.4|11095.4|11101.6|11095.6|11100.5|11094.5|0
1661459700000|2022-08-25 20:35:00|11101.8|11095.8|11101|11095|11102.1|11096.1|11101|11095|0
1661460000000|2022-08-25 20:40:00|11100.7|11094.7|11100.5|11094.5|11101.4|11095.4|11100.5|11094.5|0
1661460300000|2022-08-25 20:45:00|11100.7|11094.7|11099.8|11093.8|11100.7|11094.7|11099.8|11093.8|0
1661460600000|2022-08-25 20:50:00|11100.1|11094.1|11099.8|11093.8|11100.1|11094.1|11099.4|11093.4|0
1661460900000|2022-08-25 20:55:00|11099.4|11093.4|11100|11094|11100.5|11094.5|11098.7|11092.7|0
1661461200000|2022-08-25 21:00:00|11099.9|11093.9|11100.5|11094.5|11100.5|11094.5|11099.6|11093.6|0
1661461500000|2022-08-25 21:05:00|11100.3|11094.3|11101.6|11095.6|11101.8|11095.8|11100|11094|0
1661461800000|2022-08-25 21:10:00|11101.9|11095.9|11101.8|11095.8|11101.9|11095.9|11101|11095|0
1661462100000|2022-08-25 21:15:00|11102.1|11096.1|11103|11097|11103.4|11097.4|11101.9|11095.9|0
1661462400000|2022-08-25 21:20:00|11103.4|11097.4|11103|11097|11103.6|11097.6|11103|11097|0
1661462700000|2022-08-25 21:25:00|11102.9|11096.9|11102.5|11096.5|11102.9|11096.9|11101.6|11095.6|0
1661463000000|2022-08-25 21:30:00|11102.7|11096.7|11102.3|11096.3|11102.8|11096.8|11102.3|11096.3|0
1661463300000|2022-08-25 21:35:00|11102.2|11096.2|11103.2|11097.2|11103.2|11097.2|11101.9|11095.9|0
1661463600000|2022-08-25 21:40:00|11103|11097|11103|11097|11103.3|11097.3|11102.8|11096.8|0
1661463900000|2022-08-25 21:45:00|11103.2|11097.2|11103.5|11097.5|11103.7|11097.7|11103|11097|0
1661464200000|2022-08-25 21:50:00|11103.3|11097.3|11103.5|11097.5|11103.7|11097.7|11102.6|11096.6|0
1661464500000|2022-08-25 21:55:00|11103.7|11097.7|11103.1|11097.1|11103.7|11097.7|11103.1|11097.1|0
1661464800000|2022-08-25 22:00:00|11103.7|11097.7|11101.3|11095.3|11106.9|11100.9|11101.3|11095.3|0
1661465100000|2022-08-25 22:05:00|11101.1|11095.1|11101|11095|11101.1|11095.1|11100.4|11094.4|0
1661465400000|2022-08-25 22:10:00|11100.9|11094.9|11099.5|11093.5|11100.9|11094.9|11099.3|11093.3|0
1661465700000|2022-08-25 22:15:00|11099.3|11093.3|11099.3|11093.3|11100.4|11094.4|11099.3|11093.3|0
1661466000000|2022-08-25 22:20:00|11099|11093|11097.5|11091.5|11099.3|11093.3|11097.1|11091.1|0
1661466300000|2022-08-25 22:25:00|11097.3|11091.3|11097.5|11091.5|11097.5|11091.5|11096.8|11090.8|0
1661466600000|2022-08-25 22:30:00|11097.3|11091.3|11099|11093|11099.1|11093.1|11097.1|11091.1|0
1661466900000|2022-08-25 22:35:00|11099.3|11093.3|11098.8|11092.8|11099.3|11093.3|11098.6|11092.6|0
1661467200000|2022-08-25 22:40:00|11098.6|11092.6|11098.2|11092.2|11099|11093|11097.9|11091.9|0
1661467500000|2022-08-25 22:45:00|11098.3|11092.3|11098.2|11092.2|11100.4|11094.4|11098.2|11092.2|0
1661467800000|2022-08-25 22:50:00|11098.4|11092.4|11099|11093|11099|11093|11098.2|11092.2|0
1661468100000|2022-08-25 22:55:00|11098.8|11092.8|11099.3|11093.3|11099.3|11093.3|11098.2|11092.2|0
1661468400000|2022-08-25 23:00:00|11099.7|11093.7|11100|11094|11101.3|11095.3|11099.7|11093.7|0
1661468700000|2022-08-25 23:05:00|11100.1|11094.1|11102.8|11096.8|11103.3|11097.3|11100.1|11094.1|0
1661469000000|2022-08-25 23:10:00|11103.1|11097.1|11102|11096|11103.5|11097.5|11102|11096|0
1661469300000|2022-08-25 23:15:00|11102.2|11096.2|11103.5|11097.5|11104.2|11098.2|11102|11096|0
1661469600000|2022-08-25 23:20:00|11103.9|11097.9|11106|11100|11106.7|11100.7|11103.5|11097.5|0
1661469900000|2022-08-25 23:25:00|11105.9|11099.9|11105.7|11099.7|11106.8|11100.8|11105.7|11099.7|0
1661470200000|2022-08-25 23:30:00|11106|11100|11105.7|11099.7|11106.2|11100.2|11105|11099|0
1661470500000|2022-08-25 23:35:00|11105.5|11099.5|11103.1|11097.1|11105.5|11099.5|11103.1|11097.1|0
1661470800000|2022-08-25 23:40:00|11102.8|11096.8|11103.9|11097.9|11103.9|11097.9|11102.1|11096.1|0
1661471100000|2022-08-25 23:45:00|11103.7|11097.7|11103.5|11097.5|11105|11099|11102.8|11096.8|0
1661471400000|2022-08-25 23:50:00|11103.9|11097.9|11102.4|11096.4|11103.9|11097.9|11102.1|11096.1|0
1661471700000|2022-08-25 23:55:00|11102.8|11096.8|11101.3|11095.3|11103.7|11097.7|11101.3|11095.3|0
1661472000000|2022-08-26 00:00:00|11101|11095|11100.4|11094.4|11103.1|11097.1|11099.3|11093.3|0
1661472300000|2022-08-26 00:05:00|11100.8|11094.8|11099.3|11093.3|11101.3|11095.3|11099.3|11093.3|0
1661472600000|2022-08-26 00:10:00|11099|11093|11097.9|11091.9|11099.3|11093.3|11097.2|11091.2|0
1661472900000|2022-08-26 00:15:00|11097.5|11091.5|11100.2|11094.2|11101.9|11095.9|11096.6|11090.6|0
1661473200000|2022-08-26 00:20:00|11100.1|11094.1|11102|11096|11102|11096|11098.4|11092.4|0
1661473500000|2022-08-26 00:25:00|11101.9|11095.9|11100.2|11094.2|11103.8|11097.8|11100.2|11094.2|0
1661473800000|2022-08-26 00:30:00|11101.9|11095.9|11102|11096|11103.8|11097.8|11100.2|11094.2|0
1661474100000|2022-08-26 00:35:00|11102.9|11096.9|11106.1|11100.1|11106.1|11100.1|11102|11096|0
1661474400000|2022-08-26 00:40:00|11106|11100|11104.3|11098.3|11106.1|11100.1|11104.3|11098.3|0
1661474700000|2022-08-26 00:45:00|11104.4|11098.4|11106.1|11100.1|11107.9|11101.9|11104.4|11098.4|0
1661475000000|2022-08-26 00:50:00|11106.4|11100.4|11106.4|11100.4|11106.4|11100.4|11104.6|11098.6|0
1661475300000|2022-08-26 00:55:00|11108.2|11102.2|11106.4|11100.4|11110|11104|11106.4|11100.4|0
1661475600000|2022-08-26 01:00:00|11104.6|11098.6|11106.4|11100.4|11108.2|11102.2|11104.6|11098.6|0
1661475900000|2022-08-26 01:05:00|11104.6|11098.6|11106.4|11100.4|11106.4|11100.4|11104.6|11098.6|0
1661476200000|2022-08-26 01:10:00|11106.3|11100.3|11106.4|11100.4|11106.4|11100.4|11104.6|11098.6|0
1661476500000|2022-08-26 01:15:00|11108.2|11102.2|11101|11095|11108.2|11102.2|11101|11095|0
1661476800000|2022-08-26 01:20:00|11102.8|11096.8|11102.8|11096.8|11104.6|11098.6|11101|11095|0
1661477100000|2022-08-26 01:25:00|11101|11095|11102.8|11096.8|11104.6|11098.6|11101|11095|0
1661477400000|2022-08-26 01:30:00|11104.6|11098.6|11104.6|11098.6|11106.4|11100.4|11102.8|11096.8|0
1661477700000|2022-08-26 01:35:00|11102.8|11096.8|11106.4|11100.4|11108.2|11102.2|11102.8|11096.8|0
1661478000000|2022-08-26 01:40:00|11106.3|11100.3|11106.3|11100.3|11108.1|11102.1|11106.3|11100.3|0
1661478300000|2022-08-26 01:45:00|11106.4|11100.4|11109.9|11103.9|11111.7|11105.7|11106.3|11100.3|0
1661478600000|2022-08-26 01:50:00|11108.1|11102.1|11108.3|11102.3|11110|11104|11106.4|11100.4|0
1661478900000|2022-08-26 01:55:00|11108.2|11102.2|11108.2|11102.2|11111.7|11105.7|11108.2|11102.2|0
1661479200000|2022-08-26 02:00:00|11106.5|11100.5|11106.5|11100.5|11108.2|11102.2|11104.7|11098.7|0
1661479500000|2022-08-26 02:05:00|11106.4|11100.4|11106.5|11100.5|11106.5|11100.5|11104.7|11098.7|0
1661479800000|2022-08-26 02:10:00|11104.7|11098.7|11104.7|11098.7|11106.5|11100.5|11104.7|11098.7|0
1661480100000|2022-08-26 02:15:00|11103|11097|11106.5|11100.5|11106.5|11100.5|11103|11097|0
1661480400000|2022-08-26 02:20:00|11104.7|11098.7|11106.5|11100.5|11106.5|11100.5|11104.7|11098.7|0
1661480700000|2022-08-26 02:25:00|11104.7|11098.7|11106.4|11100.4|11106.5|11100.5|11104.7|11098.7|0
1661481000000|2022-08-26 02:30:00|11106.5|11100.5|11106.4|11100.4|11108.2|11102.2|11106.4|11100.4|0
1661481600000|2022-08-26 02:40:00|11106.5|11100.5|11108.2|11102.2|11108.2|11102.2|11106.5|11100.5|0
1661481900000|2022-08-26 02:45:00|11106.5|11100.5|11106.5|11100.5|11108.2|11102.2|11106.4|11100.4|0
1661482200000|2022-08-26 02:50:00|11106.4|11100.4|11110.1|11104.1|11110.1|11104.1|11106.4|11100.4|0
1661482800000|2022-08-26 03:00:00|11108.3|11102.3|11108.3|11102.3|11110.1|11104.1|11108.3|11102.3|0
1661483100000|2022-08-26 03:05:00|11106.6|11100.6|11106.5|11100.5|11106.6|11100.6|11106.5|11100.5|0
1661483400000|2022-08-26 03:10:00|11106.6|11100.6|11108.3|11102.3|11108.3|11102.3|11106.5|11100.5|0
1661484000000|2022-08-26 03:20:00|11110.1|11104.1|11108.3|11102.3|11110.1|11104.1|11108.3|11102.3|0
1661484300000|2022-08-26 03:25:00|11106.6|11100.6|11108.3|11102.3|11108.3|11102.3|11106.6|11100.6|0
1661485200000|2022-08-26 03:40:00|11107.5|11101.5|11108.3|11102.3|11108.3|11102.3|11106.6|11100.6|0
1661485500000|2022-08-26 03:45:00|11110|11104|11110|11104|11110|11104|11110|11104|0
1661485800000|2022-08-26 03:50:00|11108.3|11102.3|11110|11104|11110|11104|11108.3|11102.3|0
1661486100000|2022-08-26 03:55:00|11108.3|11102.3|11108.3|11102.3|11110|11104|11108.3|11102.3|0
1661486400000|2022-08-26 04:00:00|11108.2|11102.2|11108.2|11102.2|11108.3|11102.3|11107.3|11101.3|0
1661486700000|2022-08-26 04:05:00|11106.5|11100.5|11105.6|11099.6|11106.5|11100.5|11105.6|11099.6|0
1661487000000|2022-08-26 04:10:00|11106.4|11100.4|11104.7|11098.7|11106.5|11100.5|11104.7|11098.7|0
1661487300000|2022-08-26 04:15:00|11102.9|11096.9|11102.9|11096.9|11102.9|11096.9|11102.9|11096.9|0
1661487600000|2022-08-26 04:20:00|11103.8|11097.8|11104.7|11098.7|11104.7|11098.7|11102.9|11096.9|0
1661487900000|2022-08-26 04:25:00|11104.4|11098.4|11104.4|11098.4|11104.4|11098.4|11104.4|11098.4|0
1661488800000|2022-08-26 04:40:00|11104.5|11098.5|11104.4|11098.4|11104.5|11098.5|11104.4|11098.4|0
1661489100000|2022-08-26 04:45:00|11102.7|11096.7|11106.2|11100.2|11106.2|11100.2|11102.7|11096.7|0
1661489400000|2022-08-26 04:50:00|11104.4|11098.4|11104.4|11098.4|11104.4|11098.4|11102.6|11096.6|0
1661489700000|2022-08-26 04:55:00|11103.5|11097.5|11102.6|11096.6|11104.4|11098.4|11100.9|11094.9|0
1661490000000|2022-08-26 05:00:00|11100.9|11094.9|11099.1|11093.1|11100.9|11094.9|11099.1|11093.1|0
1661490300000|2022-08-26 05:05:00|11097.3|11091.3|11097.4|11091.4|11100.9|11094.9|11097.3|11091.3|0
1661490600000|2022-08-26 05:10:00|11097.3|11091.3|11100.9|11094.9|11100.9|11094.9|11097.3|11091.3|0
1661490900000|2022-08-26 05:15:00|11102.7|11096.7|11100.9|11094.9|11102.7|11096.7|11100.9|11094.9|0
1661491200000|2022-08-26 05:20:00|11101.8|11095.8|11102.6|11096.6|11102.7|11096.7|11100.9|11094.9|0
1661491500000|2022-08-26 05:25:00|11101.7|11095.7|11102.6|11096.6|11102.6|11096.6|11100.9|11094.9|0
1661491800000|2022-08-26 05:30:00|11101.7|11095.7|11099.1|11093.1|11102.6|11096.6|11099|11093|0
1661492100000|2022-08-26 05:35:00|11099|11093|11097.3|11091.3|11099.1|11093.1|11095.5|11089.5|0
1661492400000|2022-08-26 05:40:00|11095.5|11089.5|11099.1|11093.1|11099.1|11093.1|11095.5|11089.5|0
1661492700000|2022-08-26 05:45:00|11099|11093|11095.5|11089.5|11099|11093|11095.5|11089.5|0
1661493000000|2022-08-26 05:50:00|11095.6|11089.6|11097.3|11091.3|11097.3|11091.3|11095.6|11089.6|0
1661493300000|2022-08-26 05:55:00|11097.2|11091.2|11099|11093|11100.8|11094.8|11095.5|11089.5|0
1661493600000|2022-08-26 06:00:00|11097.2|11091.2|11097.3|11091.3|11097.3|11091.3|11093.7|11087.7|0
1661493900000|2022-08-26 06:05:00|11096.4|11090.4|11094|11092|11097.3|11092.5|11085.5|11083.5|26
1661494200000|2022-08-26 06:10:00|11094.5|11092.5|11093|11091|11094.5|11092.5|11089.5|11087.5|16
1661494500000|2022-08-26 06:15:00|11093.5|11091.5|11095.5|11093.5|11096|11094|11091.5|11089.5|28
1661494800000|2022-08-26 06:20:00|11096.5|11094.5|11095|11093|11098.5|11096.5|11095|11093|13
1661495100000|2022-08-26 06:25:00|11094.5|11092.5|11094.5|11092.5|11098|11096|11094.5|11092.5|22
1661495400000|2022-08-26 06:30:00|11094|11092|11098.5|11096.5|11102.5|11100.5|11094|11092|10
1661495700000|2022-08-26 06:35:00|11098|11096|11103.5|11101.5|11105|11103|11098|11096|15
1661496000000|2022-08-26 06:40:00|11104|11102|11103|11101|11105|11103|11101.5|11099.5|9
1661496300000|2022-08-26 06:45:00|11102.5|11100.5|11100|11098|11105|11103|11097.5|11095.5|22
1661496600000|2022-08-26 06:50:00|11099.5|11097.5|11101.5|11099.5|11103|11101|11098|11096|15
1661496900000|2022-08-26 06:55:00|11102|11100|11094.5|11092.5|11107|11105|11094.5|11092.5|83
1661497200000|2022-08-26 07:00:00|11095.5|11093.5|11093|11091|11102|11100|11089.5|11087.5|768
1661497500000|2022-08-26 07:05:00|11092.5|11090.5|11089|11087|11103.5|11101.5|11087|11085|376
1661497800000|2022-08-26 07:10:00|11088.5|11086.5|11090|11088|11095|11093|11081.5|11079.5|304
1661498100000|2022-08-26 07:15:00|11090.5|11088.5|11078.5|11076.5|11091.5|11089.5|11075|11073|196
1661498400000|2022-08-26 07:20:00|11079|11077|11088|11086|11091|11089|11078.5|11076.5|168
1661498700000|2022-08-26 07:25:00|11088.5|11086.5|11078.5|11076.5|11093|11091|11075.5|11073.5|211
1661499000000|2022-08-26 07:30:00|11077|11075|11044.5|11042.5|11077.5|11075.5|11043|11041|489
1661499300000|2022-08-26 07:35:00|11043.5|11041.5|11042|11040|11046|11044|11038|11036|175
1661499600000|2022-08-26 07:40:00|11041.8|11039.8|11038.3|11036.3|11041.8|11039.8|11030.8|11028.8|136
1661499900000|2022-08-26 07:45:00|11037.3|11035.3|11047.8|11045.8|11049.8|11047.8|11037.3|11035.3|142
1661500200000|2022-08-26 07:50:00|11047.3|11045.3|11043.8|11041.8|11050.3|11048.3|11041.8|11039.8|124
1661500500000|2022-08-26 07:55:00|11044.3|11042.3|11037.3|11035.3|11047.8|11045.8|11037.3|11035.3|131
1661500800000|2022-08-26 08:00:00|11036.8|11034.8|11033.8|11031.8|11040.3|11038.3|11028.8|11026.8|249
1661501100000|2022-08-26 08:05:00|11033.3|11031.3|11028.3|11026.3|11036.8|11034.8|11025.3|11023.3|114
1661501400000|2022-08-26 08:10:00|11027.8|11025.8|11030.8|11028.8|11034.3|11032.3|11022.3|11020.3|142
1661501700000|2022-08-26 08:15:00|11031.3|11029.3|11038.8|11036.8|11039.3|11037.3|11026.3|11024.3|177
1661502000000|2022-08-26 08:20:00|11039.8|11037.8|11041.8|11039.8|11043.8|11041.8|11035.3|11033.3|166
1661502300000|2022-08-26 08:25:00|11041.3|11039.3|11041.8|11039.8|11045.8|11043.8|11035.3|11033.3|151
1661502600000|2022-08-26 08:30:00|11042.3|11040.3|11046.8|11044.8|11048.8|11046.8|11034.3|11032.3|166
1661502900000|2022-08-26 08:35:00|11047.3|11045.3|11049.3|11047.3|11057.8|11055.8|11042.8|11040.8|181
1661503200000|2022-08-26 08:40:00|11048.8|11046.8|11055.3|11053.3|11055.3|11053.3|11047.8|11045.8|69
1661503500000|2022-08-26 08:45:00|11055.8|11053.8|11061.3|11059.3|11063.8|11061.8|11055.8|11053.8|139
1661503800000|2022-08-26 08:50:00|11061.8|11059.8|11058.3|11056.3|11062.8|11060.8|11056.8|11054.8|77
1661504100000|2022-08-26 08:55:00|11057.8|11055.8|11054.3|11052.3|11059.3|11057.3|11053.3|11051.3|94
1661504400000|2022-08-26 09:00:00|11054.8|11052.8|11054.3|11052.3|11058.3|11056.3|11050.3|11048.3|64
1661504700000|2022-08-26 09:05:00|11054.8|11052.8|11055.3|11053.3|11056.8|11054.8|11050.3|11048.3|69
1661505000000|2022-08-26 09:10:00|11055.8|11053.8|11059.8|11057.8|11059.8|11057.8|11049.8|11047.8|98
1661505300000|2022-08-26 09:15:00|11060.3|11058.3|11047.8|11045.8|11061.3|11059.3|11041.3|11039.3|112
1661505600000|2022-08-26 09:20:00|11047.3|11045.3|11045.3|11043.3|11048.8|11046.8|11041.8|11039.8|90
1661505900000|2022-08-26 09:25:00|11044.8|11042.8|11047.3|11045.3|11054.8|11052.8|11043.8|11041.8|142
1661506200000|2022-08-26 09:30:00|11046.8|11044.8|11056.3|11054.3|11056.3|11054.3|11043.3|11041.3|104
1661506500000|2022-08-26 09:35:00|11055.8|11053.8|11063.8|11061.8|11063.8|11061.8|11054.8|11052.8|86
1661506800000|2022-08-26 09:40:00|11063.3|11061.3|11063.8|11061.8|11063.8|11061.8|11058.8|11056.8|67
1661507100000|2022-08-26 09:45:00|11062.8|11060.8|11055.8|11053.8|11064.3|11062.3|11055.8|11053.8|188
1661507400000|2022-08-26 09:50:00|11056.3|11054.3|11063.8|11061.8|11064.8|11062.8|11055.8|11053.8|107
1661507700000|2022-08-26 09:55:00|11064.3|11062.3|11066.8|11064.8|11066.8|11064.8|11060.8|11058.8|189
1661508000000|2022-08-26 10:00:00|11066.3|11064.3|11073.8|11071.8|11074.8|11072.8|11065.8|11063.8|130
1661508300000|2022-08-26 10:05:00|11073.3|11071.3|11068.8|11066.8|11073.3|11071.3|11064.3|11062.3|69
1661508600000|2022-08-26 10:10:00|11069.3|11067.3|11064.8|11062.8|11069.8|11067.8|11063.3|11061.3|156
1661508900000|2022-08-26 10:15:00|11065.3|11063.3|11062.8|11060.8|11066.3|11064.3|11059.3|11057.3|178
1661509200000|2022-08-26 10:20:00|11062.3|11060.3|11062.8|11060.8|11065.3|11063.3|11058.8|11056.8|129
1661509500000|2022-08-26 10:25:00|11061.8|11059.8|11058.8|11056.8|11064.8|11062.8|11058.8|11056.8|97
1661509800000|2022-08-26 10:30:00|11058.3|11056.3|11053.8|11051.8|11058.8|11056.8|11051.8|11049.8|115
1661510100000|2022-08-26 10:35:00|11053.3|11051.3|11047.8|11045.8|11053.8|11051.8|11044.3|11042.3|69
1661510400000|2022-08-26 10:40:00|11047.3|11045.3|11045.8|11043.8|11050.3|11048.3|11044.8|11042.8|97
1661510700000|2022-08-26 10:45:00|11046.8|11044.8|11054.8|11052.8|11055.8|11053.8|11046.3|11044.3|126
1661511000000|2022-08-26 10:50:00|11054.3|11052.3|11046.8|11044.8|11054.8|11052.8|11044.8|11042.8|70
1661511300000|2022-08-26 10:55:00|11046.3|11044.3|11045.8|11043.8|11047.8|11045.8|11044.3|11042.3|100
1661511600000|2022-08-26 11:00:00|11046.3|11044.3|11041.8|11039.8|11049.8|11047.8|11037.3|11035.3|140
1661511900000|2022-08-26 11:05:00|11041.3|11039.3|11041.8|11039.8|11042.3|11040.3|11038.3|11036.3|106
1661512200000|2022-08-26 11:10:00|11041.3|11039.3|11042.3|11040.3|11045.8|11043.8|11040.8|11038.8|84
1661512500000|2022-08-26 11:15:00|11042.8|11040.8|11043.3|11041.3|11043.3|11041.3|11039.3|11037.3|62
1661512800000|2022-08-26 11:20:00|11042.8|11040.8|11038.3|11036.3|11043.3|11041.3|11036.8|11034.8|59
1661513100000|2022-08-26 11:25:00|11037.8|11035.8|11037.8|11035.8|11039.3|11037.3|11032.3|11030.3|96
1661513400000|2022-08-26 11:30:00|11037.3|11035.3|11036.3|11034.3|11039.8|11037.8|11034.8|11032.8|87
1661513700000|2022-08-26 11:35:00|11036.8|11034.8|11039.3|11037.3|11039.3|11037.3|11033.8|11031.8|93
1661514000000|2022-08-26 11:40:00|11040|11038|11039.5|11037.5|11041|11039|11035.5|11033.5|48
1661514300000|2022-08-26 11:45:00|11039|11037|11040.5|11038.5|11041.5|11039.5|11038.5|11036.5|80
1661514600000|2022-08-26 11:50:00|11040|11038|11038.5|11036.5|11040|11038|11034.5|11032.5|101
1661514900000|2022-08-26 11:55:00|11039.5|11037.5|11044.5|11042.5|11045.5|11043.5|11036.5|11034.5|122
1661515200000|2022-08-26 12:00:00|11044|11042|11043|11041|11048|11046|11042|11040|128
1661515500000|2022-08-26 12:05:00|11042.5|11040.5|11048.5|11046.5|11049|11047|11041.5|11039.5|62
1661515800000|2022-08-26 12:10:00|11048|11046|11055.5|11053.5|11057|11055|11047.5|11045.5|166
1661516100000|2022-08-26 12:15:00|11056|11054|11055.5|11053.5|11057.5|11055.5|11052.5|11050.5|109
1661516400000|2022-08-26 12:20:00|11055|11053|11051|11049|11056|11054|11048|11046|131
1661516700000|2022-08-26 12:25:00|11051.5|11049.5|11050|11048|11053.5|11051.5|11047|11045|123
1661517000000|2022-08-26 12:30:00|11050.5|11048.5|11058.5|11056.5|11060.5|11058.5|11047.5|11045.5|466
1661517300000|2022-08-26 12:35:00|11059.5|11057.5|11060|11058|11060.5|11058.5|11053.5|11051.5|126
1661517600000|2022-08-26 12:40:00|11060.5|11058.5|11054|11052|11061|11059|11051.5|11049.5|112
1661517900000|2022-08-26 12:45:00|11053.5|11051.5|11058.5|11056.5|11060|11058|11053.5|11051.5|65
1661518200000|2022-08-26 12:50:00|11059.5|11057.5|11057.5|11055.5|11059.5|11057.5|11054|11052|95
1661518500000|2022-08-26 12:55:00|11058|11056|11066.5|11064.5|11068.5|11066.5|11056|11054|120
1661518800000|2022-08-26 13:00:00|11067.5|11065.5|11073.5|11071.5|11074.5|11072.5|11065|11063|164
1661519100000|2022-08-26 13:05:00|11074.5|11072.5|11085|11083|11087.5|11085.5|11073|11071|270
1661519400000|2022-08-26 13:10:00|11084.5|11082.5|11081.5|11079.5|11087.5|11085.5|11077.5|11075.5|196
1661519700000|2022-08-26 13:15:00|11081|11079|11082|11080|11084.5|11082.5|11078.5|11076.5|151
1661520000000|2022-08-26 13:20:00|11082.5|11080.5|11076|11074|11083|11081|11074|11072|90
1661520300000|2022-08-26 13:25:00|11075.5|11073.5|11055|11053|11077.5|11075.5|11054.5|11052.5|531
1661520600000|2022-08-26 13:30:00|11054|11052|11053|11051|11059|11057|11044|11042|446
1661520900000|2022-08-26 13:35:00|11052.5|11050.5|11042.5|11040.5|11055.5|11053.5|11037|11035|320
1661521200000|2022-08-26 13:40:00|11043|11041|11038.5|11036.5|11044.5|11042.5|11033.5|11031.5|266
1661521500000|2022-08-26 13:45:00|11037|11035|11035.5|11033.5|11040.5|11038.5|11030|11028|311
1661521800000|2022-08-26 13:50:00|11035|11033|11041|11039|11043.5|11041.5|11021.5|11019.5|333
1661522100000|2022-08-26 13:55:00|11041.5|11039.5|11043|11041|11045.5|11043.5|11039.5|11037.5|229
1661522400000|2022-08-26 14:00:00|11044.5|11042.5|11013|11011|11044.5|11042.5|11009.5|11007.5|954
1661522700000|2022-08-26 14:05:00|11012|11010|11061|11059|11061|11059|11008.5|11006.5|848
1661523000000|2022-08-26 14:10:00|11061.2|11059.2|11050.7|11048.7|11062.7|11060.7|11044.2|11042.2|667
1661523300000|2022-08-26 14:15:00|11051.2|11049.2|11059.2|11057.2|11059.7|11057.7|11043.7|11041.7|288
1661523600000|2022-08-26 14:20:00|11059.7|11057.7|11026.7|11024.7|11059.7|11057.7|11025.2|11023.2|488
1661523900000|2022-08-26 14:25:00|11026.2|11024.2|11008.2|11006.2|11027.2|11025.2|11003.7|11001.7|668
1661524200000|2022-08-26 14:30:00|11007.7|11005.7|10966.7|10964.7|11007.7|11005.7|10962.7|10960.7|712
1661524500000|2022-08-26 14:35:00|10967.2|10965.2|10955.7|10953.7|10968.2|10966.2|10944.7|10942.7|743
1661524800000|2022-08-26 14:40:00|10956.7|10954.7|10961.7|10959.7|10969.2|10967.2|10956.2|10954.2|541
1661525100000|2022-08-26 14:45:00|10961.2|10959.2|10961.7|10959.7|10961.7|10959.7|10947.7|10945.7|492
1661525400000|2022-08-26 14:50:00|10962.2|10960.2|10956.7|10954.7|10962.2|10960.2|10945.7|10943.7|478
1661525700000|2022-08-26 14:55:00|10956.2|10954.2|10959.7|10957.7|10961.7|10959.7|10947.7|10945.7|591
1661526000000|2022-08-26 15:00:00|10959.2|10957.2|10949.7|10947.7|10963.7|10961.7|10949.7|10947.7|815
1661526300000|2022-08-26 15:05:00|10950.2|10948.2|10945.7|10943.7|10955.7|10953.7|10938.7|10936.7|872
1661526600000|2022-08-26 15:10:00|10945.2|10943.2|10951.7|10949.7|10952.7|10950.7|10942.7|10940.7|370
1661526900000|2022-08-26 15:15:00|10952.2|10950.2|10930.2|10928.2|10953.7|10951.7|10929.7|10927.7|639
1661527200000|2022-08-26 15:20:00|10930.7|10928.7|10935.2|10933.2|10937.7|10935.7|10923.2|10921.2|610
1661527500000|2022-08-26 15:25:00|10933.7|10931.7|10941.7|10939.7|10946.2|10944.2|10928.7|10926.7|1347
1661527800000|2022-08-26 15:30:00|10941.2|10939.2|10937.7|10935.7|10944.7|10942.7|10930.7|10928.7|1115
1661528100000|2022-08-26 15:35:00|10938.2|10936.2|10927.2|10925.2|10943.7|10941.7|10927.2|10925.2|311
1661528400000|2022-08-26 15:40:00|10926.7|10924.7|10925.2|10923.2|10929.7|10927.7|10918.2|10916.2|155
1661528700000|2022-08-26 15:45:00|10925.7|10923.7|10945.2|10943.2|10947.2|10945.2|10925.7|10923.7|106
1661529000000|2022-08-26 15:50:00|10946.2|10944.2|10947.7|10945.7|10949.2|10947.2|10940.2|10938.2|83
1661529300000|2022-08-26 15:55:00|10947.2|10945.2|10943.7|10941.7|10950.7|10948.7|10941.2|10939.2|135
1661529600000|2022-08-26 16:00:00|10944.7|10942.7|10921.7|10919.7|10944.7|10942.7|10921.7|10919.7|70
1661529900000|2022-08-26 16:05:00|10923.2|10921.2|10925.7|10923.7|10927.2|10925.2|10921.2|10919.2|67
1661530200000|2022-08-26 16:10:00|10925.2|10923.2|10925.7|10923.7|10926.7|10924.7|10921.2|10919.2|42
1661530500000|2022-08-26 16:15:00|10925.2|10923.2|10916.7|10914.7|10925.2|10923.2|10913.2|10911.2|61
1661530800000|2022-08-26 16:20:00|10916.2|10914.2|10917.2|10915.2|10918.2|10916.2|10912.2|10910.2|16
1661531100000|2022-08-26 16:25:00|10917.7|10915.7|10918.2|10916.2|10918.7|10916.7|10914.7|10912.7|44
1661531400000|2022-08-26 16:30:00|10917.7|10915.7|10914.7|10912.7|10920.7|10918.7|10912.7|10910.7|26
1661531700000|2022-08-26 16:35:00|10914.2|10912.2|10920.7|10918.7|10921.2|10919.2|10914.2|10912.2|17
1661532000000|2022-08-26 16:40:00|10921.2|10919.2|10929.7|10927.7|10933.2|10931.2|10919.7|10917.7|23
1661532300000|2022-08-26 16:45:00|10930.2|10928.2|10934.7|10932.7|10935.2|10933.2|10927.7|10925.7|30
1661532600000|2022-08-26 16:50:00|10934.2|10932.2|10936.7|10934.7|10937.2|10935.2|10931.7|10929.7|37
1661532900000|2022-08-26 16:55:00|10937.2|10935.2|10943.7|10941.7|10943.7|10941.7|10937.2|10935.2|18
1661533200000|2022-08-26 17:00:00|10944.2|10942.2|10951.2|10949.2|10952.7|10950.7|10939.7|10937.7|55
1661533500000|2022-08-26 17:05:00|10950.7|10948.7|10947.2|10945.2|10951.7|10949.7|10947.2|10945.2|26
1661533800000|2022-08-26 17:10:00|10947.7|10945.7|10940.7|10938.7|10948.7|10946.7|10936.7|10934.7|39
1661534100000|2022-08-26 17:15:00|10941.2|10939.2|10938.7|10936.7|10944.2|10942.2|10938.7|10936.7|8
1661534400000|2022-08-26 17:20:00|10939.2|10937.2|10945.2|10943.2|10945.2|10943.2|10939.2|10937.2|12
1661534700000|2022-08-26 17:25:00|10944.7|10942.7|10942.7|10940.7|10947.2|10945.2|10942.7|10940.7|7
1661535000000|2022-08-26 17:30:00|10942.2|10940.2|10939.2|10937.2|10942.2|10940.2|10936.7|10934.7|7
1661535300000|2022-08-26 17:35:00|10939.7|10937.7|10936.7|10934.7|10940.2|10938.2|10934.2|10932.2|10
1661535600000|2022-08-26 17:40:00|10937.2|10935.2|10930.2|10928.2|10937.2|10935.2|10930.2|10928.2|19
1661535900000|2022-08-26 17:45:00|10930.7|10928.7|10932.7|10930.7|10932.7|10930.7|10928.7|10926.7|8
1661536200000|2022-08-26 17:50:00|10930.7|10928.7|10927.7|10925.7|10930.7|10928.7|10925.2|10923.2|12
1661536500000|2022-08-26 17:55:00|10928.2|10926.2|10925.7|10923.7|10930.7|10928.7|10922.7|10920.7|13
1661536800000|2022-08-26 18:00:00|10925.2|10923.2|10924.2|10922.2|10928.7|10926.7|10923.7|10921.7|9
1661537100000|2022-08-26 18:05:00|10924.7|10922.7|10922.2|10920.2|10926.7|10924.7|10921.7|10919.7|19
1661537400000|2022-08-26 18:10:00|10921.7|10919.7|10924.2|10922.2|10924.2|10922.2|10917.2|10915.2|24
1661537700000|2022-08-26 18:15:00|10924.7|10922.7|10918.7|10916.7|10925.2|10923.2|10915.7|10913.7|28
1661538000000|2022-08-26 18:20:00|10919.2|10917.2|10918.7|10916.7|10923.7|10921.7|10918.2|10916.2|20
1661538300000|2022-08-26 18:25:00|10919.2|10917.2|10918.2|10916.2|10924.2|10922.2|10916.7|10914.7|19
1661538600000|2022-08-26 18:30:00|10917.7|10915.7|10919.2|10917.2|10921.7|10919.7|10916.2|10914.2|14
1661538900000|2022-08-26 18:35:00|10918.7|10916.7|10914.7|10912.7|10921.2|10919.2|10911.7|10909.7|29
1661539200000|2022-08-26 18:40:00|10912.2|10910.2|10908.7|10906.7|10913.2|10911.2|10907.7|10905.7|40
1661539500000|2022-08-26 18:45:00|10909.2|10907.2|10906.2|10904.2|10912.2|10910.2|10905.2|10903.2|16
1661539800000|2022-08-26 18:50:00|10906.7|10904.7|10902.2|10900.2|10907.7|10905.7|10900.7|10898.7|21
1661540100000|2022-08-26 18:55:00|10901.7|10899.7|10896.7|10894.7|10902.2|10900.2|10894.7|10892.7|33
1661540400000|2022-08-26 19:00:00|10896.2|10894.2|10899.7|10897.7|10902.7|10900.7|10896.2|10894.2|16
1661540700000|2022-08-26 19:05:00|10899.2|10897.2|10890.7|10888.7|10899.7|10897.7|10890.2|10888.2|38
1661541000000|2022-08-26 19:10:00|10891.2|10889.2|10889.2|10887.2|10892.7|10890.7|10887.2|10885.2|11
1661541300000|2022-08-26 19:15:00|10890.7|10888.7|10897.2|10895.2|10899.2|10897.2|10890.2|10888.2|17
1661541600000|2022-08-26 19:20:00|10897.7|10895.7|10890.2|10888.2|10899.7|10897.7|10886.7|10884.7|27
1661541900000|2022-08-26 19:25:00|10889.7|10887.7|10894.2|10892.2|10897.2|10895.2|10888.2|10886.2|13
1661542200000|2022-08-26 19:30:00|10893.7|10891.7|10889.2|10887.2|10896.2|10894.2|10889.2|10887.2|27
1661542500000|2022-08-26 19:35:00|10889.7|10887.7|10888.7|10886.7|10892.2|10890.2|10885.7|10883.7|27
1661542800000|2022-08-26 19:40:00|10889.2|10887.2|10876.2|10874.2|10889.2|10887.2|10875.2|10873.2|83
1661543100000|2022-08-26 19:45:00|10876.7|10874.7|10879.7|10877.7|10881.2|10879.2|10875.2|10873.2|26
1661543400000|2022-08-26 19:50:00|10882.2|10880.2|10866.7|10864.7|10883.7|10881.7|10865.7|10863.7|51
1661543700000|2022-08-26 19:55:00|10866.2|10864.2|10877.9|10871.9|10884.7|10882.7|10866.2|10864.2|97
1661544000000|2022-08-26 20:00:00|10879.7|10873.7|10873.7|10867.7|10880|10874|10871.3|10865.3|0
1661544300000|2022-08-26 20:05:00|10873.3|10867.3|10875.2|10869.2|10875.5|10869.5|10872.6|10866.6|0
1661544600000|2022-08-26 20:10:00|10875.5|10869.5|10877.4|10871.4|10877.7|10871.7|10874.4|10868.4|0
1661544900000|2022-08-26 20:15:00|10877.7|10871.7|10869.5|10863.5|10877.7|10871.7|10865.8|10859.8|0
1661545200000|2022-08-26 20:20:00|10869.9|10863.9|10872.2|10866.2|10872.6|10866.6|10869.1|10863.1|0
1661545500000|2022-08-26 20:25:00|10872.1|10866.1|10874|10868|10874|10868|10871.1|10865.1|0
1661545800000|2022-08-26 20:30:00|10874.3|10868.3|10873.2|10867.2|10879.5|10873.5|10872.5|10866.5|0
1661546100000|2022-08-26 20:35:00|10873.4|10867.4|10873.2|10867.2|10874.3|10868.3|10872.1|10866.1|0
1661546400000|2022-08-26 20:40:00|10873.3|10867.3|10869.5|10863.5|10873.6|10867.6|10865.7|10859.7|0
1661546700000|2022-08-26 20:45:00|10869.3|10863.3|10863.1|10857.1|10870.6|10864.6|10861.2|10855.2|0
1661547000000|2022-08-26 20:50:00|10863.2|10857.2|10854.5|10848.5|10863.4|10857.4|10853.8|10847.8|0
1661547300000|2022-08-26 20:55:00|10854.3|10848.3|10854.2|10848.2|10858.2|10852.2|10853.1|10847.1|0
1661547600000|2022-08-26 21:00:00|10855.4|10849.4|10855.4|10849.4|10855.4|10849.4|10855.4|10849.4|0
1661724000000|2022-08-28 22:00:00|10828.7|10822.7|10822.7|10816.7|10829.3|10823.3|10822.5|10816.5|0
1661724300000|2022-08-28 22:05:00|10822.5|10816.5|10821.8|10815.8|10824.1|10818.1|10814.4|10808.4|0
1661724600000|2022-08-28 22:10:00|10821.6|10815.6|10826.8|10820.8|10828.6|10822.6|10821.6|10815.6|0
1661724900000|2022-08-28 22:15:00|10827|10821|10823.6|10817.6|10830.5|10824.5|10823.6|10817.6|0
1661725200000|2022-08-28 22:20:00|10823.3|10817.3|10820.9|10814.9|10826|10820|10820.2|10814.2|0
1661725500000|2022-08-28 22:25:00|10821.3|10815.3|10823.8|10817.8|10827.9|10821.9|10821.1|10815.1|0
1661725800000|2022-08-28 22:30:00|10823.9|10817.9|10826.8|10820.8|10827.5|10821.5|10823.9|10817.9|0
1661726100000|2022-08-28 22:35:00|10827.1|10821.1|10824.4|10818.4|10828.2|10822.2|10821.8|10815.8|0
1661726400000|2022-08-28 22:40:00|10823.7|10817.7|10827.7|10821.7|10827.7|10821.7|10823.7|10817.7|0
1661726700000|2022-08-28 22:45:00|10828.1|10822.1|10829.9|10823.9|10831|10825|10825.1|10819.1|0
1661727000000|2022-08-28 22:50:00|10830.3|10824.3|10827.7|10821.7|10831.8|10825.8|10827.3|10821.3|0
1661727300000|2022-08-28 22:55:00|10828.1|10822.1|10825.7|10819.7|10828.8|10822.8|10824.8|10818.8|0
1661727600000|2022-08-28 23:00:00|10825.9|10819.9|10825.1|10819.1|10827.7|10821.7|10824.8|10818.8|0
1661727900000|2022-08-28 23:05:00|10825.2|10819.2|10824.4|10818.4|10825.9|10819.9|10824|10818|0
1661728200000|2022-08-28 23:10:00|10824.8|10818.8|10821.8|10815.8|10825.1|10819.1|10821.1|10815.1|0
1661728500000|2022-08-28 23:15:00|10821.9|10815.9|10820.7|10814.7|10823.7|10817.7|10818.9|10812.9|0
1661728800000|2022-08-28 23:20:00|10820.4|10814.4|10818.9|10812.9|10822.4|10816.4|10818.9|10812.9|0
1661729100000|2022-08-28 23:25:00|10818.5|10812.5|10814.5|10808.5|10818.7|10812.7|10813.2|10807.2|0
1661729400000|2022-08-28 23:30:00|10814.8|10808.8|10807.9|10801.9|10814.8|10808.8|10807.6|10801.6|0
1661729700000|2022-08-28 23:35:00|10808.3|10802.3|10806.8|10800.8|10809.9|10803.9|10806.1|10800.1|0
1661730000000|2022-08-28 23:40:00|10807.6|10801.6|10806.5|10800.5|10810.1|10804.1|10805.9|10799.9|0
1661730300000|2022-08-28 23:45:00|10806.4|10800.4|10803.1|10797.1|10807|10801|10802.7|10796.7|0
1661730600000|2022-08-28 23:50:00|10803.5|10797.5|10803|10797|10805.8|10799.8|10802.5|10796.5|0
1661730900000|2022-08-28 23:55:00|10802.8|10796.8|10806.7|10800.7|10806.9|10800.9|10802.8|10796.8|0
1661731200000|2022-08-29 00:00:00|10805.9|10799.9|10814.7|10808.7|10815.8|10809.8|10805.4|10799.4|0
1661731500000|2022-08-29 00:05:00|10814.9|10808.9|10812.1|10806.1|10815.4|10809.4|10809.9|10803.9|0
1661731800000|2022-08-29 00:10:00|10812.3|10806.3|10830.8|10824.8|10832.6|10826.6|10811.4|10805.4|0
1661732100000|2022-08-29 00:15:00|10830.9|10824.9|10820.2|10814.2|10834.6|10828.6|10816.6|10810.6|0
1661732400000|2022-08-29 00:20:00|10822|10816|10823.9|10817.9|10831.1|10825.1|10820.2|10814.2|0
1661732700000|2022-08-29 00:25:00|10826.6|10820.6|10823.9|10817.9|10827.5|10821.5|10822.1|10816.1|0
1661733000000|2022-08-29 00:30:00|10827.5|10821.5|10823.8|10817.8|10835.5|10829.5|10823.8|10817.8|0
1661733300000|2022-08-29 00:35:00|10822|10816|10829.2|10823.2|10831|10825|10822|10816|0
1661733600000|2022-08-29 00:40:00|10827.4|10821.4|10821.9|10815.9|10829.2|10823.2|10820.1|10814.1|0
1661733900000|2022-08-29 00:45:00|10820.2|10814.2|10814.7|10808.7|10821.9|10815.9|10812.9|10806.9|0
1661734200000|2022-08-29 00:50:00|10816.5|10810.5|10808.5|10802.5|10818.3|10812.3|10808.5|10802.5|0
1661734500000|2022-08-29 00:55:00|10807.6|10801.6|10803.8|10797.8|10808.5|10802.5|10801.2|10795.2|0
1661734800000|2022-08-29 01:00:00|10805.6|10799.6|10804.7|10798.7|10807.4|10801.4|10802|10796|0
1661735100000|2022-08-29 01:05:00|10805.6|10799.6|10809.4|10803.4|10811.1|10805.1|10803.8|10797.8|0
1661735400000|2022-08-29 01:10:00|10811.1|10805.1|10802|10796|10811.1|10805.1|10802|10796|0
1661735700000|2022-08-29 01:15:00|10800.2|10794.2|10802|10796|10806.5|10800.5|10800.2|10794.2|0
1661736000000|2022-08-29 01:20:00|10803.8|10797.8|10802|10796|10803.8|10797.8|10798.3|10792.3|0
1661736300000|2022-08-29 01:25:00|10801.9|10795.9|10800.1|10794.1|10802|10796|10794.7|10788.7|0
1661736600000|2022-08-29 01:30:00|10798.3|10792.3|10805.6|10799.6|10805.6|10799.6|10798.3|10792.3|0
1661736900000|2022-08-29 01:35:00|10803.8|10797.8|10803.9|10797.9|10805.6|10799.6|10798.4|10792.4|0
1661737200000|2022-08-29 01:40:00|10803.8|10797.8|10805.9|10799.9|10807.7|10801.7|10802|10796|0
1661737500000|2022-08-29 01:45:00|10805.8|10799.8|10805.8|10799.8|10805.9|10799.9|10804|10798|0
1661737800000|2022-08-29 01:50:00|10807.6|10801.6|10807.7|10801.7|10807.7|10801.7|10804|10798|0
1661738100000|2022-08-29 01:55:00|10805.9|10799.9|10806|10800|10807.8|10801.8|10804.1|10798.1|0
1661738400000|2022-08-29 02:00:00|10806.9|10800.9|10806|10800|10806.9|10800.9|10804.1|10798.1|0
1661738700000|2022-08-29 02:05:00|10807.8|10801.8|10811.4|10805.4|10813.3|10807.3|10806|10800|0
1661739000000|2022-08-29 02:10:00|10809.6|10803.6|10812.7|10806.7|10812.7|10806.7|10809.6|10803.6|0
1661739300000|2022-08-29 02:15:00|10810.9|10804.9|10812.7|10806.7|10814.5|10808.5|10810.9|10804.9|0
1661739600000|2022-08-29 02:20:00|10814.5|10808.5|10816.5|10810.5|10816.5|10810.5|10812.7|10806.7|0
1661739900000|2022-08-29 02:25:00|10817.4|10811.4|10820.2|10814.2|10823.7|10817.7|10816.5|10810.5|0
1661740200000|2022-08-29 02:30:00|10821|10815|10825.5|10819.5|10825.5|10819.5|10820.1|10814.1|0
1661740500000|2022-08-29 02:35:00|10823.7|10817.7|10825.6|10819.6|10827.4|10821.4|10823.7|10817.7|0
1661740800000|2022-08-29 02:40:00|10825.7|10819.7|10829.2|10823.2|10829.3|10823.3|10825.6|10819.6|0
1661741100000|2022-08-29 02:45:00|10829.3|10823.3|10827.3|10821.3|10829.3|10823.3|10827.3|10821.3|0
1661741400000|2022-08-29 02:50:00|10827.4|10821.4|10823.7|10817.7|10827.4|10821.4|10821.9|10815.9|0
1661741700000|2022-08-29 02:55:00|10825.5|10819.5|10825.5|10819.5|10827.3|10821.3|10823.7|10817.7|0
1661742000000|2022-08-29 03:00:00|10827.3|10821.3|10823.7|10817.7|10827.3|10821.3|10823.7|10817.7|0
1661742300000|2022-08-29 03:05:00|10821.9|10815.9|10825.5|10819.5|10825.5|10819.5|10821.9|10815.9|0
1661742600000|2022-08-29 03:10:00|10827.3|10821.3|10827.3|10821.3|10827.4|10821.4|10825.5|10819.5|0
1661742900000|2022-08-29 03:15:00|10827.4|10821.4|10829.2|10823.2|10831|10825|10827.3|10821.3|0
1661743200000|2022-08-29 03:20:00|10829.1|10823.1|10827.4|10821.4|10829.2|10823.2|10827.3|10821.3|0
1661743500000|2022-08-29 03:25:00|10827.3|10821.3|10830.9|10824.9|10831|10825|10827.3|10821.3|0
1661743800000|2022-08-29 03:30:00|10831|10825|10834.6|10828.6|10834.6|10828.6|10829.1|10823.1|0
1661744100000|2022-08-29 03:35:00|10832.8|10826.8|10836.3|10830.3|10838.2|10832.2|10832.8|10826.8|0
1661744400000|2022-08-29 03:40:00|10836.4|10830.4|10834.5|10828.5|10836.4|10830.4|10830.9|10824.9|0
1661744700000|2022-08-29 03:45:00|10836.3|10830.3|10837.2|10831.2|10838.1|10832.1|10834.5|10828.5|0
1661745000000|2022-08-29 03:50:00|10836.3|10830.3|10838.1|10832.1|10838.2|10832.2|10836.3|10830.3|0
1661745300000|2022-08-29 03:55:00|10836.4|10830.4|10843|10837|10844.8|10838.8|10836.3|10830.3|0
1661745600000|2022-08-29 04:00:00|10843.1|10837.1|10844.9|10838.9|10846.7|10840.7|10843|10837|0
1661745900000|2022-08-29 04:05:00|10844.8|10838.8|10846.4|10840.4|10846.4|10840.4|10843.1|10837.1|0
1661746200000|2022-08-29 04:10:00|10844.6|10838.6|10844.5|10838.5|10844.6|10838.6|10842.8|10836.8|0
1661746500000|2022-08-29 04:15:00|10842.8|10836.8|10839|10833|10844.6|10838.6|10837.2|10831.2|0
1661746800000|2022-08-29 04:20:00|10837.3|10831.3|10837.3|10831.3|10839.1|10833.1|10835.4|10829.4|0
1661747100000|2022-08-29 04:25:00|10837.2|10831.2|10835.5|10829.5|10837.3|10831.3|10833.6|10827.6|0
1661747400000|2022-08-29 04:30:00|10833.7|10827.7|10835.5|10829.5|10837.3|10831.3|10833.7|10827.7|0
1661747700000|2022-08-29 04:35:00|10836.4|10830.4|10835.5|10829.5|10837.3|10831.3|10833.7|10827.7|0
1661748000000|2022-08-29 04:40:00|10833.7|10827.7|10835.5|10829.5|10835.5|10829.5|10833.7|10827.7|0
1661748300000|2022-08-29 04:45:00|10833.7|10827.7|10833.6|10827.6|10837.3|10831.3|10833.6|10827.6|0
1661748600000|2022-08-29 04:50:00|10833.7|10827.7|10830.2|10824.2|10833.7|10827.7|10828.3|10822.3|0
1661748900000|2022-08-29 04:55:00|10832|10826|10830.2|10824.2|10832|10826|10830.2|10824.2|0
1661749200000|2022-08-29 05:00:00|10830.3|10824.3|10835.7|10829.7|10835.7|10829.7|10830.3|10824.3|0
1661749500000|2022-08-29 05:05:00|10833.9|10827.9|10832|10826|10835.7|10829.7|10832|10826|0
1661749800000|2022-08-29 05:10:00|10832.1|10826.1|10833.9|10827.9|10835.7|10829.7|10830.2|10824.2|0
1661750100000|2022-08-29 05:15:00|10835.7|10829.7|10835.7|10829.7|10835.7|10829.7|10832.1|10826.1|0
1661750400000|2022-08-29 05:20:00|10834.8|10828.8|10833.9|10827.9|10837.5|10831.5|10833.9|10827.9|0
1661750700000|2022-08-29 05:25:00|10835.7|10829.7|10832.1|10826.1|10835.7|10829.7|10830.3|10824.3|0
1661751000000|2022-08-29 05:30:00|10830.3|10824.3|10833.9|10827.9|10836.6|10830.6|10830.3|10824.3|0
1661751300000|2022-08-29 05:35:00|10832.1|10826.1|10830.1|10824.1|10835.7|10829.7|10828.2|10822.2|0
1661751600000|2022-08-29 05:40:00|10830|10824|10824.6|10818.6|10830.1|10824.1|10824.6|10818.6|0
1661751900000|2022-08-29 05:45:00|10826.4|10820.4|10824.6|10818.6|10826.4|10820.4|10822.8|10816.8|0
1661752200000|2022-08-29 05:50:00|10824.5|10818.5|10824.5|10818.5|10826.3|10820.3|10823.6|10817.6|0
1661752500000|2022-08-29 05:55:00|10822.7|10816.7|10820.8|10814.8|10824.5|10818.5|10819.1|10813.1|0
1661752800000|2022-08-29 06:00:00|10826.7|10824.7|10811.7|10809.7|10837.7|10835.7|10811.7|10809.7|116
1661753100000|2022-08-29 06:05:00|10812.2|10810.2|10834.2|10832.2|10842.7|10840.7|10811.2|10809.2|72
1661753400000|2022-08-29 06:10:00|10834.7|10832.7|10837.2|10835.2|10839.2|10837.2|10833.7|10831.7|24
1661753700000|2022-08-29 06:15:00|10837.7|10835.7|10844.7|10842.7|10849.7|10847.7|10837.7|10835.7|50
1661754000000|2022-08-29 06:20:00|10845.2|10843.2|10835.7|10833.7|10845.2|10843.2|10835.7|10833.7|23
1661754300000|2022-08-29 06:25:00|10835.2|10833.2|10837.2|10835.2|10839.7|10837.7|10833.7|10831.7|18
1661754600000|2022-08-29 06:30:00|10837.7|10835.7|10843.2|10841.2|10844.2|10842.2|10835.7|10833.7|20
1661754900000|2022-08-29 06:35:00|10842.7|10840.7|10844.7|10842.7|10847.7|10845.7|10837.7|10835.7|45
1661755200000|2022-08-29 06:40:00|10845.7|10843.7|10850.7|10848.7|10852.2|10850.2|10845.2|10843.2|20
1661755500000|2022-08-29 06:45:00|10851.2|10849.2|10850.2|10848.2|10856.7|10854.7|10848.7|10846.7|54
1661755800000|2022-08-29 06:50:00|10850.7|10848.7|10851.2|10849.2|10851.2|10849.2|10847.7|10845.7|18
1661756100000|2022-08-29 06:55:00|10850.7|10848.7|10862.2|10860.2|10862.2|10860.2|10849.2|10847.2|89
1661756400000|2022-08-29 07:00:00|10862.7|10860.7|10891.7|10889.7|10896.2|10894.2|10851.2|10849.2|936
1661756700000|2022-08-29 07:05:00|10893.7|10891.7|10869.2|10867.2|10896.7|10894.7|10866.7|10864.7|457
1661757000000|2022-08-29 07:10:00|10871.2|10869.2|10853.7|10851.7|10874.2|10872.2|10850.2|10848.2|416
1661757300000|2022-08-29 07:15:00|10856.2|10854.2|10852.7|10850.7|10880.7|10878.7|10851.7|10849.7|472
1661757600000|2022-08-29 07:20:00|10853.2|10851.2|10849.7|10847.7|10853.2|10851.2|10837.7|10835.7|505
1661757900000|2022-08-29 07:25:00|10849.2|10847.2|10868.7|10866.7|10869.7|10867.7|10848.7|10846.7|290
1661758200000|2022-08-29 07:30:00|10869.2|10867.2|10890.7|10888.7|10890.7|10888.7|10868.2|10866.2|566
1661758500000|2022-08-29 07:35:00|10891.2|10889.2|10894.2|10892.2|10901.7|10899.7|10889.7|10887.7|471
1661758800000|2022-08-29 07:40:00|10894.9|10892.9|10874.9|10872.9|10894.9|10892.9|10874.9|10872.9|309
1661759100000|2022-08-29 07:45:00|10874.4|10872.4|10885.4|10883.4|10889.9|10887.9|10873.9|10871.9|292
1661759400000|2022-08-29 07:50:00|10885.9|10883.9|10899.9|10897.9|10900.4|10898.4|10883.9|10881.9|294
1661759700000|2022-08-29 07:55:00|10899.4|10897.4|10906.9|10904.9|10906.9|10904.9|10898.4|10896.4|209
1661760000000|2022-08-29 08:00:00|10906.4|10904.4|10903.9|10901.9|10912.9|10910.9|10895.9|10893.9|376
1661760300000|2022-08-29 08:05:00|10904.4|10902.4|10910.4|10908.4|10913.4|10911.4|10902.4|10900.4|249
1661760600000|2022-08-29 08:10:00|10910.9|10908.9|10910.4|10908.4|10914.4|10912.4|10905.4|10903.4|251
1661760900000|2022-08-29 08:15:00|10909.9|10907.9|10926.4|10924.4|10927.9|10925.9|10905.4|10903.4|346
1661761200000|2022-08-29 08:20:00|10925.9|10923.9|10916.4|10914.4|10933.4|10931.4|10914.4|10912.4|386
1661761500000|2022-08-29 08:25:00|10916.9|10914.9|10914.4|10912.4|10919.9|10917.9|10911.4|10909.4|160
1661761800000|2022-08-29 08:30:00|10914.9|10912.9|10910.4|10908.4|10922.4|10920.4|10909.4|10907.4|221
1661762100000|2022-08-29 08:35:00|10910.9|10908.9|10921.4|10919.4|10928.4|10926.4|10907.9|10905.9|315
1661762400000|2022-08-29 08:40:00|10921.9|10919.9|10927.9|10925.9|10929.4|10927.4|10915.4|10913.4|168
1661762700000|2022-08-29 08:45:00|10928.4|10926.4|10931.9|10929.9|10939.4|10937.4|10927.4|10925.4|356
1661763000000|2022-08-29 08:50:00|10932.4|10930.4|10918.4|10916.4|10932.4|10930.4|10918.4|10916.4|302
1661763300000|2022-08-29 08:55:00|10917.4|10915.4|10907.4|10905.4|10923.4|10921.4|10906.9|10904.9|250
1661763600000|2022-08-29 09:00:00|10907.9|10905.9|10909.4|10907.4|10913.4|10911.4|10905.4|10903.4|308
1661763900000|2022-08-29 09:05:00|10908.9|10906.9|10915.4|10913.4|10917.4|10915.4|10906.4|10904.4|363
1661764200000|2022-08-29 09:10:00|10914.9|10912.9|10923.4|10921.4|10923.4|10921.4|10914.4|10912.4|234
1661764500000|2022-08-29 09:15:00|10922.9|10920.9|10914.4|10912.4|10923.9|10921.9|10912.4|10910.4|255
1661764800000|2022-08-29 09:20:00|10914.9|10912.9|10918.9|10916.9|10923.4|10921.4|10912.4|10910.4|206
1661765100000|2022-08-29 09:25:00|10918.4|10916.4|10918.4|10916.4|10925.4|10923.4|10916.9|10914.9|168
1661765400000|2022-08-29 09:30:00|10918.9|10916.9|10901.4|10899.4|10918.9|10916.9|10899.9|10897.9|161
1661765700000|2022-08-29 09:35:00|10900.9|10898.9|10895.4|10893.4|10907.4|10905.4|10894.4|10892.4|116
1661766000000|2022-08-29 09:40:00|10894.9|10892.9|10894.9|10892.9|10897.4|10895.4|10891.9|10889.9|143
1661766300000|2022-08-29 09:45:00|10895.4|10893.4|10885.4|10883.4|10895.4|10893.4|10882.4|10880.4|152
1661766600000|2022-08-29 09:50:00|10885.9|10883.9|10890.9|10888.9|10893.4|10891.4|10881.4|10879.4|215
1661766900000|2022-08-29 09:55:00|10891.4|10889.4|10897.9|10895.9|10905.9|10903.9|10888.9|10886.9|262
1661767200000|2022-08-29 10:00:00|10897.4|10895.4|10903.9|10901.9|10908.9|10906.9|10896.4|10894.4|158
1661767500000|2022-08-29 10:05:00|10903.4|10901.4|10899.4|10897.4|10905.4|10903.4|10896.4|10894.4|199
1661767800000|2022-08-29 10:10:00|10898.4|10896.4|10884.9|10882.9|10900.4|10898.4|10878.9|10876.9|204
1661768100000|2022-08-29 10:15:00|10884.4|10882.4|10885.4|10883.4|10894.4|10892.4|10883.4|10881.4|118
1661768400000|2022-08-29 10:20:00|10885.9|10883.9|10887.9|10885.9|10889.9|10887.9|10882.9|10880.9|235
1661768700000|2022-08-29 10:25:00|10888.4|10886.4|10883.9|10881.9|10888.9|10886.9|10879.4|10877.4|198
1661769000000|2022-08-29 10:30:00|10883.4|10881.4|10898.9|10896.9|10901.4|10899.4|10883.4|10881.4|194
1661769300000|2022-08-29 10:35:00|10898.4|10896.4|10896.4|10894.4|10901.4|10899.4|10895.4|10893.4|145
1661769600000|2022-08-29 10:40:00|10895.9|10893.9|10892.9|10890.9|10899.4|10897.4|10891.9|10889.9|117
1661769900000|2022-08-29 10:45:00|10893.4|10891.4|10895.4|10893.4|10898.4|10896.4|10893.4|10891.4|126
1661770200000|2022-08-29 10:50:00|10895.9|10893.9|10890.9|10888.9|10898.9|10896.9|10887.4|10885.4|149
1661770500000|2022-08-29 10:55:00|10890.4|10888.4|10888.4|10886.4|10891.4|10889.4|10882.4|10880.4|195
1661770800000|2022-08-29 11:00:00|10888.9|10886.9|10892.4|10890.4|10896.9|10894.9|10888.9|10886.9|216
1661771100000|2022-08-29 11:05:00|10892.9|10890.9|10880.4|10878.4|10893.4|10891.4|10877.4|10875.4|190
1661771400000|2022-08-29 11:10:00|10879.4|10877.4|10885.4|10883.4|10885.4|10883.4|10876.4|10874.4|151
1661771700000|2022-08-29 11:15:00|10884.9|10882.9|10882.9|10880.9|10886.4|10884.4|10878.4|10876.4|113
1661772000000|2022-08-29 11:20:00|10882.4|10880.4|10882.9|10880.9|10886.4|10884.4|10880.9|10878.9|122
1661772300000|2022-08-29 11:25:00|10883.4|10881.4|10880.9|10878.9|10886.4|10884.4|10879.4|10877.4|128
1661772600000|2022-08-29 11:30:00|10881.4|10879.4|10873.4|10871.4|10885.9|10883.9|10872.4|10870.4|181
1661772900000|2022-08-29 11:35:00|10873.9|10871.9|10874.9|10872.9|10876.4|10874.4|10871.4|10869.4|95
1661773200000|2022-08-29 11:40:00|10876.2|10874.2|10873.7|10871.7|10879.2|10877.2|10870.7|10868.7|135
1661773500000|2022-08-29 11:45:00|10873.2|10871.2|10883.2|10881.2|10883.7|10881.7|10872.7|10870.7|127
1661773800000|2022-08-29 11:50:00|10883.7|10881.7|10876.7|10874.7|10885.7|10883.7|10874.7|10872.7|260
1661774100000|2022-08-29 11:55:00|10877.2|10875.2|10882.7|10880.7|10885.2|10883.2|10876.7|10874.7|104
1661774400000|2022-08-29 12:00:00|10882.2|10880.2|10887.7|10885.7|10887.7|10885.7|10880.7|10878.7|133
1661774700000|2022-08-29 12:05:00|10888.2|10886.2|10887.2|10885.2|10893.2|10891.2|10886.7|10884.7|158
1661775000000|2022-08-29 12:10:00|10887.7|10885.7|10883.2|10881.2|10887.7|10885.7|10880.7|10878.7|102
1661775300000|2022-08-29 12:15:00|10882.7|10880.7|10885.7|10883.7|10888.7|10886.7|10881.7|10879.7|173
1661775600000|2022-08-29 12:20:00|10885.2|10883.2|10892.7|10890.7|10895.2|10893.2|10884.2|10882.2|166
1661775900000|2022-08-29 12:25:00|10893.7|10891.7|10901.7|10899.7|10901.7|10899.7|10892.7|10890.7|233
1661776200000|2022-08-29 12:30:00|10901.2|10899.2|10911.2|10909.2|10912.2|10910.2|10898.7|10896.7|241
1661776500000|2022-08-29 12:35:00|10910.7|10908.7|10913.2|10911.2|10915.2|10913.2|10908.2|10906.2|166
1661776800000|2022-08-29 12:40:00|10912.7|10910.7|10910.7|10908.7|10917.7|10915.7|10908.7|10906.7|194
1661777100000|2022-08-29 12:45:00|10911.2|10909.2|10908.7|10906.7|10917.7|10915.7|10907.7|10905.7|110
1661777400000|2022-08-29 12:50:00|10908.2|10906.2|10903.7|10901.7|10911.2|10909.2|10903.2|10901.2|174
1661777700000|2022-08-29 12:55:00|10904.2|10902.2|10907.7|10905.7|10908.7|10906.7|10902.7|10900.7|195
1661778000000|2022-08-29 13:00:00|10907.2|10905.2|10911.2|10909.2|10915.2|10913.2|10906.7|10904.7|188
1661778300000|2022-08-29 13:05:00|10911.7|10909.7|10913.7|10911.7|10914.2|10912.2|10906.7|10904.7|184
1661778600000|2022-08-29 13:10:00|10914.7|10912.7|10904.7|10902.7|10916.7|10914.7|10902.7|10900.7|415
1661778900000|2022-08-29 13:15:00|10904.2|10902.2|10911.2|10909.2|10911.7|10909.7|10902.7|10900.7|144
1661779200000|2022-08-29 13:20:00|10911.7|10909.7|10908.7|10906.7|10913.7|10911.7|10907.7|10905.7|192
1661779500000|2022-08-29 13:25:00|10909.2|10907.2|10892.7|10890.7|10909.7|10907.7|10892.7|10890.7|234
1661779800000|2022-08-29 13:30:00|10893.7|10891.7|10890.7|10888.7|10893.7|10891.7|10879.2|10877.2|731
1661780100000|2022-08-29 13:35:00|10890.2|10888.2|10889.7|10887.7|10901.7|10899.7|10888.2|10886.2|396
1661780400000|2022-08-29 13:40:00|10890.2|10888.2|10893.2|10891.2|10903.7|10901.7|10889.7|10887.7|393
1661780700000|2022-08-29 13:45:00|10892.7|10890.7|10889.7|10887.7|10900.7|10898.7|10886.7|10884.7|311
1661781000000|2022-08-29 13:50:00|10890.7|10888.7|10896.7|10894.7|10902.7|10900.7|10889.2|10887.2|273
1661781300000|2022-08-29 13:55:00|10896.2|10894.2|10889.7|10887.7|10912.2|10910.2|10887.2|10885.2|328
1661781600000|2022-08-29 14:00:00|10890.2|10888.2|10883.7|10881.7|10893.7|10891.7|10880.7|10878.7|336
1661781900000|2022-08-29 14:05:00|10884.7|10882.7|10888.7|10886.7|10895.7|10893.7|10883.2|10881.2|493
1661782200000|2022-08-29 14:10:00|10887.3|10885.3|10897.8|10895.8|10902.8|10900.8|10887.3|10885.3|236
1661782500000|2022-08-29 14:15:00|10897.3|10895.3|10910.3|10908.3|10914.3|10912.3|10897.3|10895.3|213
1661782800000|2022-08-29 14:20:00|10909.8|10907.8|10912.3|10910.3|10919.3|10917.3|10909.3|10907.3|192
1661783100000|2022-08-29 14:25:00|10912.8|10910.8|10905.8|10903.8|10916.3|10914.3|10904.8|10902.8|196
1661783400000|2022-08-29 14:30:00|10905.3|10903.3|10905.3|10903.3|10911.3|10909.3|10897.8|10895.8|392
1661783700000|2022-08-29 14:35:00|10905.8|10903.8|10909.3|10907.3|10915.3|10913.3|10904.3|10902.3|566
1661784000000|2022-08-29 14:40:00|10909.8|10907.8|10909.3|10907.3|10918.3|10916.3|10904.8|10902.8|382
1661784300000|2022-08-29 14:45:00|10909.8|10907.8|10907.8|10905.8|10911.3|10909.3|10903.3|10901.3|235
1661784600000|2022-08-29 14:50:00|10908.3|10906.3|10897.8|10895.8|10910.3|10908.3|10896.3|10894.3|277
1661784900000|2022-08-29 14:55:00|10897.3|10895.3|10895.3|10893.3|10899.3|10897.3|10893.8|10891.8|195
1661785200000|2022-08-29 15:00:00|10894.3|10892.3|10899.3|10897.3|10902.8|10900.8|10892.3|10890.3|382
1661785500000|2022-08-29 15:05:00|10898.8|10896.8|10893.3|10891.3|10901.3|10899.3|10887.3|10885.3|360
1661785800000|2022-08-29 15:10:00|10892.8|10890.8|10900.8|10898.8|10902.3|10900.3|10892.3|10890.3|306
1661786100000|2022-08-29 15:15:00|10901.3|10899.3|10908.8|10906.8|10910.8|10908.8|10900.3|10898.3|306
1661786400000|2022-08-29 15:20:00|10907.3|10905.3|10914.3|10912.3|10916.8|10914.8|10902.8|10900.8|274
1661786700000|2022-08-29 15:25:00|10915.3|10913.3|10899.8|10897.8|10916.3|10914.3|10899.8|10897.8|657
1661787000000|2022-08-29 15:30:00|10902.8|10900.8|10902.8|10900.8|10907.8|10905.8|10892.3|10890.3|571
1661787300000|2022-08-29 15:35:00|10902.3|10900.3|10910.8|10908.8|10916.8|10914.8|10900.3|10898.3|174
1661787600000|2022-08-29 15:40:00|10911.8|10909.8|10898.3|10896.3|10912.8|10910.8|10897.3|10895.3|105
1661787900000|2022-08-29 15:45:00|10899.8|10897.8|10913.3|10911.3|10913.8|10911.8|10897.3|10895.3|69
1661788200000|2022-08-29 15:50:00|10913.8|10911.8|10915.8|10913.8|10917.8|10915.8|10911.3|10909.3|23
1661788500000|2022-08-29 15:55:00|10915.3|10913.3|10921.3|10919.3|10922.8|10920.8|10914.8|10912.8|17
1661788800000|2022-08-29 16:00:00|10920.3|10918.3|10926.3|10924.3|10927.3|10925.3|10920.3|10918.3|18
1661789100000|2022-08-29 16:05:00|10925.3|10923.3|10923.8|10921.8|10928.8|10926.8|10922.3|10920.3|35
1661789400000|2022-08-29 16:10:00|10922.8|10920.8|10925.3|10923.3|10927.8|10925.8|10921.8|10919.8|17
1661789700000|2022-08-29 16:15:00|10925.8|10923.8|10927.8|10925.8|10930.8|10928.8|10925.3|10923.3|20
1661790000000|2022-08-29 16:20:00|10928.3|10926.3|10921.8|10919.8|10928.8|10926.8|10921.3|10919.3|8
1661790300000|2022-08-29 16:25:00|10922.3|10920.3|10925.3|10923.3|10926.8|10924.8|10920.8|10918.8|26
1661790600000|2022-08-29 16:30:00|10925.8|10923.8|10921.3|10919.3|10925.8|10923.8|10921.3|10919.3|3
1661790900000|2022-08-29 16:35:00|10919.3|10917.3|10924.3|10922.3|10924.8|10922.8|10919.3|10917.3|10
1661791200000|2022-08-29 16:40:00|10924.8|10922.8|10929.3|10927.3|10929.3|10927.3|10924.3|10922.3|9
1661791500000|2022-08-29 16:45:00|10928.8|10926.8|10935.3|10933.3|10936.3|10934.3|10927.3|10925.3|45
1661791800000|2022-08-29 16:50:00|10934.8|10932.8|10938.8|10936.8|10941.8|10939.8|10934.3|10932.3|37
1661792100000|2022-08-29 16:55:00|10938.3|10936.3|10930.3|10928.3|10938.8|10936.8|10928.8|10926.8|31
1661792400000|2022-08-29 17:00:00|10930.8|10928.8|10930.3|10928.3|10936.8|10934.8|10928.8|10926.8|35
1661792700000|2022-08-29 17:05:00|10930.8|10928.8|10931.8|10929.8|10935.3|10933.3|10930.8|10928.8|20
1661793000000|2022-08-29 17:10:00|10931.3|10929.3|10925.8|10923.8|10931.8|10929.8|10922.3|10920.3|25
1661793300000|2022-08-29 17:15:00|10925.3|10923.3|10914.8|10912.8|10925.3|10923.3|10911.8|10909.8|16
1661793600000|2022-08-29 17:20:00|10917.3|10915.3|10915.3|10913.3|10919.3|10917.3|10914.3|10912.3|6
1661793900000|2022-08-29 17:25:00|10916.3|10914.3|10923.3|10921.3|10923.3|10921.3|10914.8|10912.8|3
1661794200000|2022-08-29 17:30:00|10922.8|10920.8|10928.8|10926.8|10928.8|10926.8|10922.3|10920.3|1
1661794500000|2022-08-29 17:35:00|10929.3|10927.3|10929.3|10927.3|10930.3|10928.3|10928.3|10926.3|19
1661794800000|2022-08-29 17:40:00|10928.8|10926.8|10940.8|10938.8|10940.8|10938.8|10928.3|10926.3|24
1661795100000|2022-08-29 17:45:00|10940.3|10938.3|10929.8|10927.8|10941.3|10939.3|10929.8|10927.8|11
1661795400000|2022-08-29 17:50:00|10929.3|10927.3|10931.3|10929.3|10931.3|10929.3|10928.3|10926.3|10
1661795700000|2022-08-29 17:55:00|10930.8|10928.8|10938.3|10936.3|10939.3|10937.3|10930.8|10928.8|2
1661796000000|2022-08-29 18:00:00|10937.8|10935.8|10929.8|10927.8|10938.3|10936.3|10929.8|10927.8|13
1661796300000|2022-08-29 18:05:00|10930.3|10928.3|10931.3|10929.3|10935.8|10933.8|10930.3|10928.3|8
1661796600000|2022-08-29 18:10:00|10930.8|10928.8|10927.8|10925.8|10933.3|10931.3|10926.3|10924.3|16
1661796900000|2022-08-29 18:15:00|10927.3|10925.3|10920.8|10918.8|10927.8|10925.8|10920.8|10918.8|9
1661797200000|2022-08-29 18:20:00|10919.3|10917.3|10922.3|10920.3|10922.8|10920.8|10918.8|10916.8|7
1661797500000|2022-08-29 18:25:00|10922.8|10920.8|10921.8|10919.8|10926.8|10924.8|10921.3|10919.3|25
1661797800000|2022-08-29 18:30:00|10920.8|10918.8|10930.3|10928.3|10930.3|10928.3|10920.8|10918.8|18
1661798100000|2022-08-29 18:35:00|10929.8|10927.8|10930.8|10928.8|10931.8|10929.8|10929.8|10927.8|0
1661798400000|2022-08-29 18:40:00|10931.3|10929.3|10930.8|10928.8|10931.3|10929.3|10930.8|10928.8|3
1661798700000|2022-08-29 18:45:00|10930.3|10928.3|10932.8|10930.8|10933.3|10931.3|10929.8|10927.8|14
1661799000000|2022-08-29 18:50:00|10932.3|10930.3|10922.3|10920.3|10932.3|10930.3|10919.8|10917.8|27
1661799300000|2022-08-29 18:55:00|10922.8|10920.8|10929.3|10927.3|10929.8|10927.8|10916.3|10914.3|16
1661799600000|2022-08-29 19:00:00|10928.8|10926.8|10937.3|10935.3|10943.3|10941.3|10928.3|10926.3|28
1661799900000|2022-08-29 19:05:00|10936.8|10934.8|10931.8|10929.8|10937.8|10935.8|10928.3|10926.3|8
1661800200000|2022-08-29 19:10:00|10932.3|10930.3|10929.8|10927.8|10933.8|10931.8|10927.3|10925.3|16
1661800500000|2022-08-29 19:15:00|10930.3|10928.3|10927.3|10925.3|10934.3|10932.3|10926.3|10924.3|20
1661800800000|2022-08-29 19:20:00|10926.8|10924.8|10925.3|10923.3|10927.8|10925.8|10923.3|10921.3|19
1661801100000|2022-08-29 19:25:00|10924.8|10922.8|10919.8|10917.8|10925.3|10923.3|10917.3|10915.3|14
1661801400000|2022-08-29 19:30:00|10918.8|10916.8|10916.8|10914.8|10918.8|10916.8|10912.8|10910.8|23
1661801700000|2022-08-29 19:35:00|10916.3|10914.3|10921.8|10919.8|10921.8|10919.8|10916.3|10914.3|11
1661802000000|2022-08-29 19:40:00|10921.3|10919.3|10925.3|10923.3|10925.8|10923.8|10918.3|10916.3|25
1661802300000|2022-08-29 19:45:00|10924.8|10922.8|10918.3|10916.3|10925.3|10923.3|10915.3|10913.3|28
1661802600000|2022-08-29 19:50:00|10917.3|10915.3|10907.8|10905.8|10917.3|10915.3|10907.8|10905.8|24
1661802900000|2022-08-29 19:55:00|10908.3|10906.3|10904.2|10898.2|10908.3|10906.3|10900.3|10895.7|53
1661803200000|2022-08-29 20:00:00|10905.3|10899.3|10906.4|10900.4|10909.3|10903.3|10902.7|10896.7|0
1661803500000|2022-08-29 20:05:00|10906.7|10900.7|10902.7|10896.7|10907.1|10901.1|10902.7|10896.7|0
1661803800000|2022-08-29 20:10:00|10903.1|10897.1|10904.9|10898.9|10905.6|10899.6|10903.1|10897.1|0
1661804100000|2022-08-29 20:15:00|10904.5|10898.5|10903.4|10897.4|10904.9|10898.9|10902.3|10896.3|0
1661804400000|2022-08-29 20:20:00|10903.8|10897.8|10902.3|10896.3|10904.5|10898.5|10902.3|10896.3|0
1661804700000|2022-08-29 20:25:00|10902.7|10896.7|10902.7|10896.7|10903.8|10897.8|10902.3|10896.3|0
1661805000000|2022-08-29 20:30:00|10903.1|10897.1|10903.8|10897.8|10903.8|10897.8|10902.3|10896.3|0
1661805300000|2022-08-29 20:35:00|10904.2|10898.2|10905.3|10899.3|10905.3|10899.3|10903.4|10897.4|0
1661805600000|2022-08-29 20:40:00|10904.9|10898.9|10907.5|10901.5|10907.8|10901.8|10904.5|10898.5|0
1661805900000|2022-08-29 20:45:00|10907.8|10901.8|10909.7|10903.7|10910|10904|10907.5|10901.5|0
1661806200000|2022-08-29 20:50:00|10909.3|10903.3|10910.4|10904.4|10910.4|10904.4|10909.3|10903.3|0
1661806500000|2022-08-29 20:55:00|10910|10904|10911|10905|10911|10905|10909.7|10903.7|0
1661806800000|2022-08-29 21:00:00|10910.9|10904.9|10910.5|10904.5|10911|10905|10910.1|10904.1|0
1661807100000|2022-08-29 21:05:00|10910.1|10904.1|10909.8|10903.8|10910.3|10904.3|10909.7|10903.7|0
1661807400000|2022-08-29 21:10:00|10909.7|10903.7|10909.7|10903.7|10910.1|10904.1|10909.6|10903.6|0
1661807700000|2022-08-29 21:15:00|10909.4|10903.4|10909.6|10903.6|10909.8|10903.8|10909.4|10903.4|0
1661808000000|2022-08-29 21:20:00|10909.7|10903.7|10910.3|10904.3|10910.3|10904.3|10909.7|10903.7|0
1661808300000|2022-08-29 21:25:00|10910.5|10904.5|10910.3|10904.3|10910.5|10904.5|10910.1|10904.1|0
1661808600000|2022-08-29 21:30:00|10909.9|10903.9|10910.3|10904.3|10910.3|10904.3|10909.9|10903.9|0
1661808900000|2022-08-29 21:35:00|10910.1|10904.1|10910.3|10904.3|10910.3|10904.3|10910.1|10904.1|0
1661809200000|2022-08-29 21:40:00|10910.1|10904.1|10910.1|10904.1|10910.7|10904.7|10909.7|10903.7|0
1661809500000|2022-08-29 21:45:00|10909.9|10903.9|10909.6|10903.6|10910.3|10904.3|10909.6|10903.6|0
1661809800000|2022-08-29 21:50:00|10909.4|10903.4|10909.8|10903.8|10909.8|10903.8|10909.4|10903.4|0
1661810100000|2022-08-29 21:55:00|10909.7|10903.7|10910.1|10904.1|10910.3|10904.3|10909.6|10903.6|0
1661810400000|2022-08-29 22:00:00|10910.8|10904.8|10912.9|10906.9|10912.9|10906.9|10910.3|10904.3|0
1661810700000|2022-08-29 22:05:00|10913.2|10907.2|10912|10906|10914|10908|10911|10905|0
1661811000000|2022-08-29 22:10:00|10912.1|10906.1|10911.4|10905.4|10913.6|10907.6|10911|10905|0
1661811300000|2022-08-29 22:15:00|10911.8|10905.8|10912.1|10906.1|10912.9|10906.9|10911.8|10905.8|0
1661811600000|2022-08-29 22:20:00|10910.7|10904.7|10911|10905|10911.8|10905.8|10909.6|10903.6|0
1661811900000|2022-08-29 22:25:00|10910.8|10904.8|10908.8|10902.8|10912.1|10906.1|10908.8|10902.8|0
1661812200000|2022-08-29 22:30:00|10909.2|10903.2|10909.9|10903.9|10910.3|10904.3|10908.5|10902.5|0
1661812500000|2022-08-29 22:35:00|10909.6|10903.6|10909.6|10903.6|10909.9|10903.9|10909.2|10903.2|0
1661812800000|2022-08-29 22:40:00|10909.9|10903.9|10909.9|10903.9|10909.9|10903.9|10909.6|10903.6|0
1661813100000|2022-08-29 22:45:00|10909.6|10903.6|10909.6|10903.6|10910.3|10904.3|10909.6|10903.6|0
1661813400000|2022-08-29 22:50:00|10909.2|10903.2|10909.2|10903.2|10909.9|10903.9|10908.8|10902.8|0
1661813700000|2022-08-29 22:55:00|10908.8|10902.8|10909.6|10903.6|10909.6|10903.6|10908.8|10902.8|0
1661814000000|2022-08-29 23:00:00|10909.9|10903.9|10909.6|10903.6|10910.7|10904.7|10909.6|10903.6|0
1661814300000|2022-08-29 23:05:00|10909.2|10903.2|10907.4|10901.4|10909.2|10903.2|10905.9|10899.9|0
1661814600000|2022-08-29 23:10:00|10907.7|10901.7|10914.3|10908.3|10914.7|10908.7|10907.7|10901.7|0
1661814900000|2022-08-29 23:15:00|10913.9|10907.9|10916.5|10910.5|10917.2|10911.2|10913.9|10907.9|0
1661815200000|2022-08-29 23:20:00|10916.8|10910.8|10918.7|10912.7|10918.7|10912.7|10916.8|10910.8|0
1661815500000|2022-08-29 23:25:00|10919.4|10913.4|10919.6|10913.6|10920.1|10914.1|10919|10913|0
1661815800000|2022-08-29 23:30:00|10919.8|10913.8|10919.4|10913.4|10920.1|10914.1|10917.9|10911.9|0
1661816100000|2022-08-29 23:35:00|10919.8|10913.8|10919.1|10913.1|10920.1|10914.1|10918.3|10912.3|0
1661816400000|2022-08-29 23:40:00|10919.4|10913.4|10924.2|10918.2|10924.6|10918.6|10919.4|10913.4|0
1661816700000|2022-08-29 23:45:00|10923.8|10917.8|10922.5|10916.5|10927.5|10921.5|10922.1|10916.1|0
1661817000000|2022-08-29 23:50:00|10922.6|10916.6|10921.4|10915.4|10923.9|10917.9|10921|10915|0
1661817300000|2022-08-29 23:55:00|10921.7|10915.7|10921.4|10915.4|10925|10919|10920.7|10914.7|0
1661817600000|2022-08-30 00:00:00|10921.8|10915.8|10915.5|10909.5|10923.3|10917.3|10914.8|10908.8|0
1661817900000|2022-08-30 00:05:00|10915.6|10909.6|10917.7|10911.7|10920.7|10914.7|10914.9|10908.9|0
1661818200000|2022-08-30 00:10:00|10917.8|10911.8|10914.2|10908.2|10920.7|10914.7|10913.5|10907.5|0
1661818500000|2022-08-30 00:15:00|10914.6|10908.6|10906.6|10900.6|10919.3|10913.3|10906.6|10900.6|0
1661818800000|2022-08-30 00:20:00|10907.5|10901.5|10908.4|10902.4|10908.4|10902.4|10903|10897|0
1661819100000|2022-08-30 00:25:00|10906.6|10900.6|10908.4|10902.4|10910.2|10904.2|10906.5|10900.5|0
1661819400000|2022-08-30 00:30:00|10906.6|10900.6|10902.9|10896.9|10906.6|10900.6|10902.9|10896.9|0
1661819700000|2022-08-30 00:35:00|10901.1|10895.1|10902.4|10896.4|10902.9|10896.9|10899.1|10893.1|0
1661820000000|2022-08-30 00:40:00|10903.3|10897.3|10904.3|10898.3|10906.1|10900.1|10902.4|10896.4|0
1661820300000|2022-08-30 00:45:00|10906|10900|10907.9|10901.9|10909.7|10903.7|10904.3|10898.3|0
1661820600000|2022-08-30 00:50:00|10909.7|10903.7|10913.3|10907.3|10913.3|10907.3|10907.9|10901.9|0
1661820900000|2022-08-30 00:55:00|10911.5|10905.5|10913.3|10907.3|10913.4|10907.4|10911.5|10905.5|0
1661821200000|2022-08-30 01:00:00|10912.4|10906.4|10913.3|10907.3|10913.4|10907.4|10911.5|10905.5|0
1661821500000|2022-08-30 01:05:00|10913.4|10907.4|10919.3|10913.3|10920.2|10914.2|10913.4|10907.4|0
1661821800000|2022-08-30 01:10:00|10919.4|10913.4|10921.1|10915.1|10921.2|10915.2|10919.3|10913.3|0
1661822100000|2022-08-30 01:15:00|10921.2|10915.2|10924.8|10918.8|10926.6|10920.6|10919.3|10913.3|0
1661822400000|2022-08-30 01:20:00|10926.5|10920.5|10926.6|10920.6|10928.4|10922.4|10924.7|10918.7|0
1661822700000|2022-08-30 01:25:00|10927.5|10921.5|10926.7|10920.7|10928.5|10922.5|10924.9|10918.9|0
1661823000000|2022-08-30 01:30:00|10926.6|10920.6|10923|10917|10926.7|10920.7|10921.2|10915.2|0
1661823300000|2022-08-30 01:35:00|10923.1|10917.1|10923|10917|10926.6|10920.6|10923|10917|0
1661823600000|2022-08-30 01:40:00|10923.1|10917.1|10921.1|10915.1|10923.1|10917.1|10919.3|10913.3|0
1661823900000|2022-08-30 01:45:00|10919.3|10913.3|10915.7|10909.7|10921.1|10915.1|10915.7|10909.7|0
1661824200000|2022-08-30 01:50:00|10915.6|10909.6|10915.6|10909.6|10915.7|10909.7|10912|10906|0
1661824500000|2022-08-30 01:55:00|10913.9|10907.9|10913.8|10907.8|10915.7|10909.7|10912|10906|0
1661824800000|2022-08-30 02:00:00|10912.1|10906.1|10908.4|10902.4|10913.9|10907.9|10908.4|10902.4|0
1661825100000|2022-08-30 02:05:00|10909.3|10903.3|10912|10906|10912|10906|10908.4|10902.4|0
1661825400000|2022-08-30 02:10:00|10912.1|10906.1|10913.8|10907.8|10913.9|10907.9|10912|10906|0
1661825700000|2022-08-30 02:15:00|10912|10906|10910.3|10904.3|10913.8|10907.8|10908.3|10902.3|0
1661826000000|2022-08-30 02:20:00|10912.1|10906.1|10915.7|10909.7|10915.7|10909.7|10912.1|10906.1|0
1661826300000|2022-08-30 02:25:00|10914|10908|10913.9|10907.9|10915.7|10909.7|10913.9|10907.9|0
1661826600000|2022-08-30 02:30:00|10914.8|10908.8|10915.7|10909.7|10915.7|10909.7|10913.8|10907.8|0
1661826900000|2022-08-30 02:35:00|10917.5|10911.5|10917.5|10911.5|10919.3|10913.3|10917.5|10911.5|0
1661827200000|2022-08-30 02:40:00|10918.4|10912.4|10917.5|10911.5|10919.4|10913.4|10915.7|10909.7|0
1661827500000|2022-08-30 02:45:00|10916.6|10910.6|10919.4|10913.4|10921.1|10915.1|10915.7|10909.7|0
1661827800000|2022-08-30 02:50:00|10920.3|10914.3|10919.4|10913.4|10921.2|10915.2|10919.3|10913.3|0
1661828100000|2022-08-30 02:55:00|10921.2|10915.2|10921.2|10915.2|10921.2|10915.2|10919.4|10913.4|0
1661828400000|2022-08-30 03:00:00|10919.4|10913.4|10919.4|10913.4|10920.3|10914.3|10917.6|10911.6|0
1661828700000|2022-08-30 03:05:00|10918.5|10912.5|10917.6|10911.6|10918.5|10912.5|10917.5|10911.5|0
1661829000000|2022-08-30 03:10:00|10919.4|10913.4|10915.8|10909.8|10919.4|10913.4|10915.8|10909.8|0
1661829300000|2022-08-30 03:15:00|10915.7|10909.7|10915.8|10909.8|10917.6|10911.6|10915.7|10909.7|0
1661829600000|2022-08-30 03:20:00|10916.6|10910.6|10921.2|10915.2|10921.2|10915.2|10916.6|10910.6|0
1661829900000|2022-08-30 03:25:00|10920.3|10914.3|10921.2|10915.2|10921.2|10915.2|10919.4|10913.4|0
1661830200000|2022-08-30 03:30:00|10921.3|10915.3|10921.2|10915.2|10921.3|10915.3|10919.4|10913.4|0
1661830500000|2022-08-30 03:35:00|10921.3|10915.3|10923|10917|10924.9|10918.9|10921.2|10915.2|0
1661830800000|2022-08-30 03:40:00|10923.1|10917.1|10929|10923|10930.8|10924.8|10923.1|10917.1|0
1661831100000|2022-08-30 03:45:00|10930.8|10924.8|10931.1|10925.1|10931.1|10925.1|10929|10923|0
1661831400000|2022-08-30 03:50:00|10929.3|10923.3|10931.1|10925.1|10931.1|10925.1|10929.3|10923.3|0
1661831700000|2022-08-30 03:55:00|10931.2|10925.2|10933|10927|10933|10927|10930.2|10924.2|0
1661832000000|2022-08-30 04:00:00|10932.9|10926.9|10930.8|10924.8|10932.9|10926.9|10930.8|10924.8|0
1661832600000|2022-08-30 04:10:00|10932.6|10926.6|10932.6|10926.6|10932.6|10926.6|10930.8|10924.8|0
1661832900000|2022-08-30 04:15:00|10930.8|10924.8|10936.3|10930.3|10936.3|10930.3|10930.8|10924.8|0
1661833200000|2022-08-30 04:20:00|10936.4|10930.4|10936.4|10930.4|10940|10934|10936.3|10930.3|0
1661833500000|2022-08-30 04:25:00|10936.6|10930.6|10938.4|10932.4|10938.4|10932.4|10936.6|10930.6|0
1661833800000|2022-08-30 04:30:00|10937.5|10931.5|10939.3|10933.3|10940.3|10934.3|10937.5|10931.5|0
1661834100000|2022-08-30 04:35:00|10939.4|10933.4|10943.3|10937.3|10943.3|10937.3|10939.3|10933.3|0
1661834400000|2022-08-30 04:40:00|10942.4|10936.4|10939.9|10933.9|10943.3|10937.3|10939.9|10933.9|0
1661834700000|2022-08-30 04:45:00|10941.7|10935.7|10942.6|10936.6|10943.5|10937.5|10941.7|10935.7|0
1661835000000|2022-08-30 04:50:00|10941.7|10935.7|10939.9|10933.9|10942.6|10936.6|10939.9|10933.9|0
1661835300000|2022-08-30 04:55:00|10939.8|10933.8|10939.9|10933.9|10941.7|10935.7|10939.8|10933.8|0
1661835600000|2022-08-30 05:00:00|10941.7|10935.7|10936.2|10930.2|10941.7|10935.7|10935.3|10929.3|0
1661835900000|2022-08-30 05:05:00|10935.3|10929.3|10938.1|10932.1|10938.1|10932.1|10935.3|10929.3|0
1661836200000|2022-08-30 05:10:00|10937.2|10931.2|10938.2|10932.2|10938.2|10932.2|10936.3|10930.3|0
1661836500000|2022-08-30 05:15:00|10938.1|10932.1|10936.3|10930.3|10938.2|10932.2|10934.5|10928.5|0
1661836800000|2022-08-30 05:20:00|10934.5|10928.5|10934.5|10928.5|10936.3|10930.3|10932.7|10926.7|0
1661837100000|2022-08-30 05:25:00|10932.7|10926.7|10932.6|10926.6|10934.5|10928.5|10930.8|10924.8|0
1661837400000|2022-08-30 05:30:00|10932.7|10926.7|10932.7|10926.7|10932.7|10926.7|10932.6|10926.6|0
1661837700000|2022-08-30 05:35:00|10932.6|10926.6|10937.1|10931.1|10937.1|10931.1|10932.6|10926.6|0
1661838000000|2022-08-30 05:40:00|10936.2|10930.2|10932.7|10926.7|10938.1|10932.1|10932.6|10926.6|0
1661838300000|2022-08-30 05:45:00|10930.9|10924.9|10931.7|10925.7|10932.7|10926.7|10930.9|10924.9|0
1661838600000|2022-08-30 05:50:00|10930.9|10924.9|10934.4|10928.4|10934.4|10928.4|10930.8|10924.8|0
1661838900000|2022-08-30 05:55:00|10934.5|10928.5|10935.4|10929.4|10936.3|10930.3|10934.4|10928.4|0
1661839200000|2022-08-30 06:00:00|10937.8|10935.8|10926.3|10924.3|10940.8|10938.8|10923.3|10921.3|76
1661839500000|2022-08-30 06:05:00|10925.8|10923.8|10917.3|10915.3|10931.3|10929.3|10916.3|10914.3|112
1661839800000|2022-08-30 06:10:00|10917.8|10915.8|10915.3|10913.3|10918.8|10916.8|10910.8|10908.8|45
1661840100000|2022-08-30 06:15:00|10914.8|10912.8|10916.8|10914.8|10918.3|10916.3|10908.8|10906.8|43
1661840400000|2022-08-30 06:20:00|10917.8|10915.8|10914.8|10912.8|10919.8|10917.8|10913.3|10911.3|47
1661840700000|2022-08-30 06:25:00|10914.3|10912.3|10913.3|10911.3|10915.8|10913.8|10910.3|10908.3|46
1661841000000|2022-08-30 06:30:00|10913.8|10911.8|10905.8|10903.8|10916.8|10914.8|10905.3|10903.3|47
1661841300000|2022-08-30 06:35:00|10905.3|10903.3|10909.3|10907.3|10910.3|10908.3|10902.3|10900.3|32
1661841600000|2022-08-30 06:40:00|10909.8|10907.8|10915.8|10913.8|10917.8|10915.8|10909.8|10907.8|45
1661841900000|2022-08-30 06:45:00|10915.3|10913.3|10907.3|10905.3|10917.3|10915.3|10907.3|10905.3|32
1661842200000|2022-08-30 06:50:00|10906.8|10904.8|10904.3|10902.3|10910.3|10908.3|10902.3|10900.3|53
1661842500000|2022-08-30 06:55:00|10904.8|10902.8|10904.8|10902.8|10919.3|10917.3|10904.8|10902.8|137
1661842800000|2022-08-30 07:00:00|10911.8|10909.8|10911.8|10909.8|10917.8|10915.8|10900.8|10898.8|1053
1661843100000|2022-08-30 07:05:00|10912.8|10910.8|10935.3|10933.3|10939.3|10937.3|10908.8|10906.8|544
1661843400000|2022-08-30 07:10:00|10936.3|10934.3|10925.3|10923.3|10939.3|10937.3|10917.8|10915.8|403
1661843700000|2022-08-30 07:15:00|10925.8|10923.8|10951.8|10949.8|10958.3|10956.3|10925.3|10923.3|311
1661844000000|2022-08-30 07:20:00|10951.3|10949.3|10962.3|10960.3|10965.8|10963.8|10951.3|10949.3|353
1661844300000|2022-08-30 07:25:00|10961.8|10959.8|10959.8|10957.8|10968.3|10966.3|10953.8|10951.8|268
1661844600000|2022-08-30 07:30:00|10958.8|10956.8|10974.8|10972.8|10975.8|10973.8|10953.3|10951.3|392
1661844900000|2022-08-30 07:35:00|10974.3|10972.3|10969.8|10967.8|10981.3|10979.3|10966.3|10964.3|402
1661845200000|2022-08-30 07:40:00|10968.4|10966.4|10973.4|10971.4|10974.9|10972.9|10965.4|10963.4|357
1661845500000|2022-08-30 07:45:00|10974.9|10972.9|10974.9|10972.9|10983.4|10981.4|10971.9|10969.9|468
1661845800000|2022-08-30 07:50:00|10975.4|10973.4|10974.4|10972.4|10984.4|10982.4|10973.9|10971.9|238
1661846100000|2022-08-30 07:55:00|10975.4|10973.4|10960.4|10958.4|10976.9|10974.9|10958.9|10956.9|289
1661846400000|2022-08-30 08:00:00|10960.9|10958.9|10976.4|10974.4|10979.4|10977.4|10957.9|10955.9|370
1661846700000|2022-08-30 08:05:00|10976.9|10974.9|10984.9|10982.9|10989.4|10987.4|10976.9|10974.9|201
1661847000000|2022-08-30 08:10:00|10985.4|10983.4|10973.9|10971.9|10986.4|10984.4|10971.4|10969.4|352
1661847300000|2022-08-30 08:15:00|10974.4|10972.4|10988.9|10986.9|10988.9|10986.9|10974.4|10972.4|224
1661847600000|2022-08-30 08:20:00|10988.4|10986.4|10977.9|10975.9|10988.9|10986.9|10976.4|10974.4|194
1661847900000|2022-08-30 08:25:00|10977.4|10975.4|10984.9|10982.9|10985.9|10983.9|10976.4|10974.4|376
1661848200000|2022-08-30 08:30:00|10985.4|10983.4|10987.9|10985.9|10988.9|10986.9|10980.4|10978.4|375
1661848500000|2022-08-30 08:35:00|10988.4|10986.4|10983.9|10981.9|10992.4|10990.4|10983.9|10981.9|171
1661848800000|2022-08-30 08:40:00|10984.9|10982.9|10983.9|10981.9|10988.9|10986.9|10980.9|10978.9|128
1661849100000|2022-08-30 08:45:00|10984.4|10982.4|10989.4|10987.4|10991.9|10989.9|10982.9|10980.9|121
1661849400000|2022-08-30 08:50:00|10988.9|10986.9|10981.9|10979.9|10990.9|10988.9|10979.4|10977.4|244
1661849700000|2022-08-30 08:55:00|10982.4|10980.4|10982.4|10980.4|10984.9|10982.9|10980.4|10978.4|126
1661850000000|2022-08-30 09:00:00|10983.4|10981.4|10981.4|10979.4|10985.9|10983.9|10980.4|10978.4|124
1661850300000|2022-08-30 09:05:00|10981.9|10979.9|10983.4|10981.4|10984.9|10982.9|10977.9|10975.9|145
1661850600000|2022-08-30 09:10:00|10982.9|10980.9|10986.9|10984.9|10992.9|10990.9|10982.9|10980.9|103
1661850900000|2022-08-30 09:15:00|10987.4|10985.4|10982.4|10980.4|10989.9|10987.9|10978.4|10976.4|98
1661851200000|2022-08-30 09:20:00|10981.9|10979.9|10983.9|10981.9|10987.9|10985.9|10979.4|10977.4|380
1661851500000|2022-08-30 09:25:00|10983.4|10981.4|10991.9|10989.9|10993.4|10991.4|10983.4|10981.4|150
1661851800000|2022-08-30 09:30:00|10992.4|10990.4|11006.9|11004.9|11008.9|11006.9|10991.4|10989.4|227
1661852100000|2022-08-30 09:35:00|11007.9|11005.9|11004.9|11002.9|11009.4|11007.4|11002.4|11000.4|209
1661852400000|2022-08-30 09:40:00|11005.4|11003.4|11005.4|11003.4|11006.4|11004.4|11001.9|10999.9|125
1661852700000|2022-08-30 09:45:00|11005.9|11003.9|10991.9|10989.9|11006.9|11004.9|10985.9|10983.9|149
1661853000000|2022-08-30 09:50:00|10991.4|10989.4|10999.9|10997.9|10999.9|10997.9|10988.9|10986.9|190
1661853300000|2022-08-30 09:55:00|10999.4|10997.4|10994.4|10992.4|11000.9|10998.9|10991.9|10989.9|73
1661853600000|2022-08-30 10:00:00|10994.9|10992.9|10984.9|10982.9|10997.9|10995.9|10984.4|10982.4|100
1661853900000|2022-08-30 10:05:00|10985.4|10983.4|10990.9|10988.9|10991.4|10989.4|10982.9|10980.9|136
1661854200000|2022-08-30 10:10:00|10989.9|10987.9|10992.9|10990.9|10993.9|10991.9|10986.9|10984.9|153
1661854500000|2022-08-30 10:15:00|10993.4|10991.4|10989.9|10987.9|10993.9|10991.9|10985.4|10983.4|100
1661854800000|2022-08-30 10:20:00|10990.4|10988.4|10992.9|10990.9|10999.9|10997.9|10989.4|10987.4|124
1661855100000|2022-08-30 10:25:00|10993.4|10991.4|11002.4|11000.4|11002.4|11000.4|10990.9|10988.9|63
1661855400000|2022-08-30 10:30:00|11002.9|11000.9|11000.9|10998.9|11005.9|11003.9|10999.9|10997.9|190
1661855700000|2022-08-30 10:35:00|11001.9|10999.9|10997.4|10995.4|11002.9|11000.9|10996.4|10994.4|165
1661856000000|2022-08-30 10:40:00|10997.9|10995.9|10987.4|10985.4|10997.9|10995.9|10987.4|10985.4|139
1661856300000|2022-08-30 10:45:00|10986.9|10984.9|10981.9|10979.9|10988.4|10986.4|10979.9|10977.9|288
1661856600000|2022-08-30 10:50:00|10981.4|10979.4|10979.9|10977.9|10986.9|10984.9|10979.4|10977.4|470
1661856900000|2022-08-30 10:55:00|10979.4|10977.4|10974.4|10972.4|10981.9|10979.9|10973.9|10971.9|134
1661857200000|2022-08-30 11:00:00|10973.9|10971.9|10978.9|10976.9|10979.9|10977.9|10971.4|10969.4|152
1661857500000|2022-08-30 11:05:00|10978.4|10976.4|10975.9|10973.9|10981.9|10979.9|10975.4|10973.4|121
1661857800000|2022-08-30 11:10:00|10976.4|10974.4|10977.9|10975.9|10980.9|10978.9|10973.9|10971.9|84
1661858100000|2022-08-30 11:15:00|10978.4|10976.4|10981.9|10979.9|10985.4|10983.4|10977.4|10975.4|43
1661858400000|2022-08-30 11:20:00|10982.9|10980.9|10975.9|10973.9|10983.9|10981.9|10973.9|10971.9|71
1661858700000|2022-08-30 11:25:00|10976.4|10974.4|10977.4|10975.4|10979.4|10977.4|10971.9|10969.9|60
1661859000000|2022-08-30 11:30:00|10976.9|10974.9|10978.9|10976.9|10981.9|10979.9|10975.9|10973.9|76
1661859300000|2022-08-30 11:35:00|10979.4|10977.4|10980.9|10978.9|10981.4|10979.4|10976.9|10974.9|78
1661859600000|2022-08-30 11:40:00|10981.4|10979.4|10988.4|10986.4|10989.4|10987.4|10979.9|10977.9|37
1661859900000|2022-08-30 11:45:00|10988.9|10986.9|10992.4|10990.4|10992.4|10990.4|10986.4|10984.4|40
1661860200000|2022-08-30 11:50:00|10991.9|10989.9|10986.9|10984.9|10992.4|10990.4|10984.4|10982.4|66
1661860500000|2022-08-30 11:55:00|10986.4|10984.4|10988.9|10986.9|10988.9|10986.9|10983.9|10981.9|41
1661860800000|2022-08-30 12:00:00|10989.4|10987.4|10994.9|10992.9|10994.9|10992.9|10986.4|10984.4|120
1661861100000|2022-08-30 12:05:00|10995.4|10993.4|10987.9|10985.9|10996.4|10994.4|10987.4|10985.4|118
1661861400000|2022-08-30 12:10:00|10988.4|10986.4|10998.9|10996.9|10999.4|10997.4|10987.4|10985.4|114
1661861700000|2022-08-30 12:15:00|10998.4|10996.4|10993.4|10991.4|11001.4|10999.4|10990.9|10988.9|97
1661862000000|2022-08-30 12:20:00|10992.9|10990.9|10986.9|10984.9|10995.4|10993.4|10984.4|10982.4|135
1661862300000|2022-08-30 12:25:00|10986.4|10984.4|10980.4|10978.4|10990.9|10988.9|10976.4|10974.4|231
1661862600000|2022-08-30 12:30:00|10980.9|10978.9|10966.4|10964.4|10981.4|10979.4|10966.4|10964.4|255
1661862900000|2022-08-30 12:35:00|10966.9|10964.9|10968.9|10966.9|10972.9|10970.9|10962.4|10960.4|242
1661863200000|2022-08-30 12:40:00|10968.4|10966.4|10978.4|10976.4|10978.4|10976.4|10968.4|10966.4|105
1661863500000|2022-08-30 12:45:00|10977.9|10975.9|10969.4|10967.4|10980.9|10978.9|10966.4|10964.4|153
1661863800000|2022-08-30 12:50:00|10969.9|10967.9|10961.4|10959.4|10972.4|10970.4|10957.4|10955.4|160
1661864100000|2022-08-30 12:55:00|10961.9|10959.9|10955.9|10953.9|10967.9|10965.9|10955.4|10953.4|248
1661864400000|2022-08-30 13:00:00|10955.4|10953.4|10952.4|10950.4|10961.4|10959.4|10952.4|10950.4|248
1661864700000|2022-08-30 13:05:00|10952.9|10950.9|10948.9|10946.9|10953.4|10951.4|10941.9|10939.9|230
1661865000000|2022-08-30 13:10:00|10949.4|10947.4|10951.4|10949.4|10953.9|10951.9|10939.4|10937.4|372
1661865300000|2022-08-30 13:15:00|10951.9|10949.9|10948.4|10946.4|10953.4|10951.4|10941.4|10939.4|215
1661865600000|2022-08-30 13:20:00|10947.9|10945.9|10952.9|10950.9|10953.9|10951.9|10939.4|10937.4|351
1661865900000|2022-08-30 13:25:00|10953.4|10951.4|10950.9|10948.9|10954.4|10952.4|10946.4|10944.4|122
1661866200000|2022-08-30 13:30:00|10950.4|10948.4|10951.4|10949.4|10956.4|10954.4|10941.9|10939.9|436
1661866500000|2022-08-30 13:35:00|10951.9|10949.9|10949.4|10947.4|10954.9|10952.9|10939.9|10937.9|421
1661866800000|2022-08-30 13:40:00|10948.9|10946.9|10939.4|10937.4|10954.9|10952.9|10937.4|10935.4|401
1661867100000|2022-08-30 13:45:00|10940.4|10938.4|10948.4|10946.4|10950.4|10948.4|10936.4|10934.4|407
1661867400000|2022-08-30 13:50:00|10948.9|10946.9|10942.9|10940.9|10950.4|10948.4|10940.4|10938.4|336
1661867700000|2022-08-30 13:55:00|10943.4|10941.4|10940.9|10938.9|10945.4|10943.4|10935.4|10933.4|359
1661868000000|2022-08-30 14:00:00|10940.4|10938.4|10937.4|10935.4|10948.4|10946.4|10937.4|10935.4|452
1661868300000|2022-08-30 14:05:00|10937.9|10935.9|10912.9|10910.9|10937.9|10935.9|10908.9|10906.9|544
1661868600000|2022-08-30 14:10:00|10914.1|10912.1|10911.1|10909.1|10914.6|10912.6|10903.6|10901.6|428
1661868900000|2022-08-30 14:15:00|10911.6|10909.6|10911.6|10909.6|10915.1|10913.1|10899.1|10897.1|375
1661869200000|2022-08-30 14:20:00|10912.1|10910.1|10910.1|10908.1|10920.1|10918.1|10909.1|10907.1|363
1661869500000|2022-08-30 14:25:00|10910.6|10908.6|10913.1|10911.1|10921.1|10919.1|10908.6|10906.6|195
1661869800000|2022-08-30 14:30:00|10912.6|10910.6|10898.6|10896.6|10920.1|10918.1|10896.6|10894.6|474
1661870100000|2022-08-30 14:35:00|10899.1|10897.1|10890.1|10888.1|10901.1|10899.1|10887.1|10885.1|536
1661870400000|2022-08-30 14:40:00|10890.6|10888.6|10877.1|10875.1|10893.6|10891.6|10873.6|10871.6|524
1661870700000|2022-08-30 14:45:00|10876.6|10874.6|10868.1|10866.1|10877.1|10875.1|10865.1|10863.1|518
1661871000000|2022-08-30 14:50:00|10868.6|10866.6|10880.6|10878.6|10881.6|10879.6|10865.6|10863.6|343
1661871300000|2022-08-30 14:55:00|10881.1|10879.1|10898.1|10896.1|10898.6|10896.6|10879.6|10877.6|337
1661871600000|2022-08-30 15:00:00|10898.6|10896.6|10892.6|10890.6|10908.6|10906.6|10888.6|10886.6|605
1661871900000|2022-08-30 15:05:00|10892.1|10890.1|10888.6|10886.6|10900.6|10898.6|10886.6|10884.6|498
1661872200000|2022-08-30 15:10:00|10889.1|10887.1|10882.6|10880.6|10891.6|10889.6|10877.1|10875.1|356
1661872500000|2022-08-30 15:15:00|10883.1|10881.1|10901.6|10899.6|10902.6|10900.6|10880.6|10878.6|580
1661872800000|2022-08-30 15:20:00|10899.6|10897.6|10884.6|10882.6|10902.6|10900.6|10878.6|10876.6|885
1661873100000|2022-08-30 15:25:00|10885.1|10883.1|10886.1|10884.1|10899.1|10897.1|10880.1|10878.1|1303
1661873400000|2022-08-30 15:30:00|10886.6|10884.6|10896.6|10894.6|10899.6|10897.6|10881.6|10879.6|884
1661873700000|2022-08-30 15:35:00|10897.6|10895.6|10883.1|10881.1|10901.1|10899.1|10879.1|10877.1|254
1661874000000|2022-08-30 15:40:00|10882.6|10880.6|10888.6|10886.6|10894.1|10892.1|10877.1|10875.1|156
1661874300000|2022-08-30 15:45:00|10888.1|10886.1|10880.6|10878.6|10890.6|10888.6|10879.1|10877.1|307
1661874600000|2022-08-30 15:50:00|10881.1|10879.1|10891.6|10889.6|10893.6|10891.6|10880.6|10878.6|22
1661874900000|2022-08-30 15:55:00|10892.1|10890.1|10892.6|10890.6|10896.1|10894.1|10889.1|10887.1|76
1661875200000|2022-08-30 16:00:00|10892.1|10890.1|10892.1|10890.1|10897.1|10895.1|10889.1|10887.1|33
1661875500000|2022-08-30 16:05:00|10891.6|10889.6|10892.6|10890.6|10899.6|10897.6|10890.6|10888.6|19
1661875800000|2022-08-30 16:10:00|10892.1|10890.1|10895.1|10893.1|10895.1|10893.1|10888.1|10886.1|47
1661876100000|2022-08-30 16:15:00|10894.6|10892.6|10892.1|10890.1|10902.1|10900.1|10889.1|10887.1|25
1661876400000|2022-08-30 16:20:00|10891.6|10889.6|10886.6|10884.6|10891.6|10889.6|10886.1|10884.1|17
1661876700000|2022-08-30 16:25:00|10886.1|10884.1|10884.1|10882.1|10886.1|10884.1|10880.1|10878.1|8
1661877000000|2022-08-30 16:30:00|10884.6|10882.6|10870.6|10868.6|10885.1|10883.1|10870.6|10868.6|5
1661877300000|2022-08-30 16:35:00|10870.1|10868.1|10876.1|10874.1|10876.6|10874.6|10869.1|10867.1|21
1661877600000|2022-08-30 16:40:00|10875.6|10873.6|10865.6|10863.6|10876.1|10874.1|10865.6|10863.6|14
1661877900000|2022-08-30 16:45:00|10866.1|10864.1|10869.1|10867.1|10870.6|10868.6|10861.6|10859.6|13
1661878200000|2022-08-30 16:50:00|10869.6|10867.6|10875.1|10873.1|10878.1|10876.1|10868.6|10866.6|12
1661878500000|2022-08-30 16:55:00|10875.6|10873.6|10873.1|10871.1|10879.1|10877.1|10873.1|10871.1|25
1661878800000|2022-08-30 17:00:00|10872.6|10870.6|10873.1|10871.1|10874.6|10872.6|10869.6|10867.6|6
1661879100000|2022-08-30 17:05:00|10873.6|10871.6|10868.6|10866.6|10878.6|10876.6|10867.1|10865.1|15
1661879400000|2022-08-30 17:10:00|10869.1|10867.1|10861.1|10859.1|10870.1|10868.1|10861.1|10859.1|14
1661879700000|2022-08-30 17:15:00|10861.6|10859.6|10860.6|10858.6|10865.1|10863.1|10859.6|10857.6|12
1661880000000|2022-08-30 17:20:00|10861.1|10859.1|10855.1|10853.1|10861.6|10859.6|10853.6|10851.6|35
1661880300000|2022-08-30 17:25:00|10855.6|10853.6|10864.6|10862.6|10864.6|10862.6|10853.1|10851.1|26
1661880600000|2022-08-30 17:30:00|10864.1|10862.1|10863.1|10861.1|10868.1|10866.1|10860.6|10858.6|15
1661880900000|2022-08-30 17:35:00|10863.6|10861.6|10862.6|10860.6|10867.1|10865.1|10860.1|10858.1|11
1661881200000|2022-08-30 17:40:00|10863.1|10861.1|10855.1|10853.1|10865.6|10863.6|10855.1|10853.1|15
1661881500000|2022-08-30 17:45:00|10854.6|10852.6|10869.1|10867.1|10870.1|10868.1|10853.1|10851.1|10
1661881800000|2022-08-30 17:50:00|10868.6|10866.6|10873.6|10871.6|10876.1|10874.1|10867.1|10865.1|9
1661882100000|2022-08-30 17:55:00|10874.1|10872.1|10870.6|10868.6|10875.1|10873.1|10868.1|10866.1|6
1661882400000|2022-08-30 18:00:00|10870.1|10868.1|10874.1|10872.1|10874.6|10872.6|10866.6|10864.6|9
1661882700000|2022-08-30 18:05:00|10873.6|10871.6|10868.6|10866.6|10874.6|10872.6|10868.1|10866.1|12
1661883000000|2022-08-30 18:10:00|10869.1|10867.1|10871.1|10869.1|10873.1|10871.1|10868.1|10866.1|16
1661883300000|2022-08-30 18:15:00|10871.6|10869.6|10868.6|10866.6|10872.6|10870.6|10868.6|10866.6|15
1661883600000|2022-08-30 18:20:00|10868.1|10866.1|10868.1|10866.1|10870.1|10868.1|10864.6|10862.6|8
1661883900000|2022-08-30 18:25:00|10868.6|10866.6|10852.1|10850.1|10869.1|10867.1|10851.6|10849.6|38
1661884200000|2022-08-30 18:30:00|10852.6|10850.6|10860.6|10858.6|10861.6|10859.6|10851.6|10849.6|18
1661884500000|2022-08-30 18:35:00|10861.1|10859.1|10863.1|10861.1|10863.1|10861.1|10855.6|10853.6|22
1661884800000|2022-08-30 18:40:00|10863.6|10861.6|10853.6|10851.6|10864.1|10862.1|10852.6|10850.6|24
1661885100000|2022-08-30 18:45:00|10854.1|10852.1|10854.6|10852.6|10859.1|10857.1|10853.1|10851.1|37
1661885400000|2022-08-30 18:50:00|10854.1|10852.1|10852.6|10850.6|10855.6|10853.6|10849.1|10847.1|56
1661885700000|2022-08-30 18:55:00|10852.1|10850.1|10851.1|10849.1|10855.6|10853.6|10845.1|10843.1|53
1661886000000|2022-08-30 19:00:00|10850.6|10848.6|10857.6|10855.6|10862.6|10860.6|10850.6|10848.6|21
1661886300000|2022-08-30 19:05:00|10857.1|10855.1|10870.1|10868.1|10870.6|10868.6|10857.1|10855.1|21
1661886600000|2022-08-30 19:10:00|10869.6|10867.6|10873.6|10871.6|10879.1|10877.1|10869.1|10867.1|57
1661886900000|2022-08-30 19:15:00|10874.1|10872.1|10872.1|10870.1|10878.6|10876.6|10866.6|10864.6|22
1661887200000|2022-08-30 19:20:00|10870.6|10868.6|10871.1|10869.1|10873.1|10871.1|10865.6|10863.6|16
1661887500000|2022-08-30 19:25:00|10870.6|10868.6|10859.6|10857.6|10872.1|10870.1|10859.1|10857.1|33
1661887800000|2022-08-30 19:30:00|10860.1|10858.1|10854.6|10852.6|10862.1|10860.1|10850.6|10848.6|36
1661888100000|2022-08-30 19:35:00|10855.6|10853.6|10857.6|10855.6|10859.6|10857.6|10853.6|10851.6|24
1661888400000|2022-08-30 19:40:00|10858.1|10856.1|10861.6|10859.6|10867.1|10865.1|10858.1|10856.1|26
1661888700000|2022-08-30 19:45:00|10861.1|10859.1|10846.6|10844.6|10863.1|10861.1|10844.6|10842.6|82
1661889000000|2022-08-30 19:50:00|10849.1|10847.1|10848.1|10846.1|10852.6|10850.6|10841.1|10839.1|78
1661889300000|2022-08-30 19:55:00|10847.6|10845.6|10855.6|10849.6|10855.6|10853.6|10846.6|10844.6|63
1661889600000|2022-08-30 20:00:00|10855.2|10849.2|10855.6|10849.6|10861.5|10855.5|10854.5|10848.5|0
1661889900000|2022-08-30 20:05:00|10855.2|10849.2|10854.8|10848.8|10856.7|10850.7|10854.1|10848.1|0
1661890200000|2022-08-30 20:10:00|10854.9|10848.9|10860|10854|10864.1|10858.1|10854.5|10848.5|0
1661890500000|2022-08-30 20:15:00|10860.7|10854.7|10857.1|10851.1|10860.7|10854.7|10856.7|10850.7|0
1661890800000|2022-08-30 20:20:00|10857.4|10851.4|10856|10850|10857.4|10851.4|10855.2|10849.2|0
1661891100000|2022-08-30 20:25:00|10855.9|10849.9|10858.2|10852.2|10858.5|10852.5|10855.6|10849.6|0
1661891400000|2022-08-30 20:30:00|10858.5|10852.5|10860.4|10854.4|10860.4|10854.4|10858.2|10852.2|0
1661891700000|2022-08-30 20:35:00|10860|10854|10858.2|10852.2|10860.4|10854.4|10858.2|10852.2|0
1661892000000|2022-08-30 20:40:00|10858.5|10852.5|10856.3|10850.3|10860.2|10854.2|10856.3|10850.3|0
1661892300000|2022-08-30 20:45:00|10856.7|10850.7|10855.6|10849.6|10858.5|10852.5|10854.5|10848.5|0
1661892600000|2022-08-30 20:50:00|10855.2|10849.2|10855.6|10849.6|10855.6|10849.6|10851.9|10845.9|0
1661892900000|2022-08-30 20:55:00|10856|10850|10855.2|10849.2|10856.7|10850.7|10854.8|10848.8|0
1661893200000|2022-08-30 21:00:00|10855.6|10849.6|10854.8|10848.8|10855.6|10849.6|10854.8|10848.8|0
1661893500000|2022-08-30 21:05:00|10854.9|10848.9|10853.9|10847.9|10855.4|10849.4|10853.9|10847.9|0
1661893800000|2022-08-30 21:10:00|10853.7|10847.7|10853.7|10847.7|10853.7|10847.7|10853.7|10847.7|0
1661894100000|2022-08-30 21:15:00|10853.8|10847.8|10854.5|10848.5|10854.8|10848.8|10853.8|10847.8|0
1661894400000|2022-08-30 21:20:00|10854.1|10848.1|10854.3|10848.3|10854.5|10848.5|10853.7|10847.7|0
1661894700000|2022-08-30 21:25:00|10854.7|10848.7|10854.7|10848.7|10854.8|10848.8|10854.7|10848.7|0
1661895000000|2022-08-30 21:30:00|10854.6|10848.6|10853.9|10847.9|10854.6|10848.6|10853.9|10847.9|0
1661895300000|2022-08-30 21:35:00|10854|10848|10853.8|10847.8|10854.2|10848.2|10853.8|10847.8|0
1661895600000|2022-08-30 21:40:00|10854|10848|10854.5|10848.5|10854.5|10848.5|10854|10848|0
1661895900000|2022-08-30 21:45:00|10854.6|10848.6|10854.2|10848.2|10854.7|10848.7|10854.2|10848.2|0
1661896200000|2022-08-30 21:50:00|10853.8|10847.8|10854.2|10848.2|10854.4|10848.4|10853.8|10847.8|0
1661896500000|2022-08-30 21:55:00|10854.7|10848.7|10854.9|10848.9|10854.9|10848.9|10854.2|10848.2|0
1661896800000|2022-08-30 22:00:00|10855|10849|10854.2|10848.2|10858.4|10852.4|10853.4|10847.4|0
1661897100000|2022-08-30 22:05:00|10854.4|10848.4|10853.4|10847.4|10855.1|10849.1|10852|10846|0
1661897400000|2022-08-30 22:10:00|10853.5|10847.5|10853.8|10847.8|10856|10850|10853.4|10847.4|0
1661897700000|2022-08-30 22:15:00|10854.2|10848.2|10853.8|10847.8|10854.2|10848.2|10851.2|10845.2|0
1661898000000|2022-08-30 22:20:00|10853.6|10847.6|10852.7|10846.7|10853.8|10847.8|10851.6|10845.6|0
1661898300000|2022-08-30 22:25:00|10852.3|10846.3|10852|10846|10853.4|10847.4|10851.6|10845.6|0
1661898600000|2022-08-30 22:30:00|10852.2|10846.2|10854.9|10848.9|10856|10850|10852|10846|0
1661898900000|2022-08-30 22:35:00|10855.1|10849.1|10856.8|10850.8|10857.1|10851.1|10853.3|10847.3|0
1661899200000|2022-08-30 22:40:00|10857.1|10851.1|10858.2|10852.2|10858.2|10852.2|10856.4|10850.4|0
1661899500000|2022-08-30 22:45:00|10857.9|10851.9|10858.2|10852.2|10859|10853|10856.8|10850.8|0
1661899800000|2022-08-30 22:50:00|10858.6|10852.6|10858.2|10852.2|10860.4|10854.4|10858.2|10852.2|0
1661900100000|2022-08-30 22:55:00|10858|10852|10859|10853|10859.7|10853.7|10857.1|10851.1|0
1661900400000|2022-08-30 23:00:00|10858.6|10852.6|10858.2|10852.2|10860.1|10854.1|10858.2|10852.2|0
1661900700000|2022-08-30 23:05:00|10858.6|10852.6|10857.5|10851.5|10858.6|10852.6|10857.1|10851.1|0
1661901000000|2022-08-30 23:10:00|10857.7|10851.7|10854.6|10848.6|10858.6|10852.6|10853.4|10847.4|0
1661901300000|2022-08-30 23:15:00|10854.7|10848.7|10854.2|10848.2|10856|10850|10854.2|10848.2|0
1661901600000|2022-08-30 23:20:00|10854.4|10848.4|10854.6|10848.6|10854.9|10848.9|10853.8|10847.8|0
1661901900000|2022-08-30 23:25:00|10854.9|10848.9|10854.9|10848.9|10855.3|10849.3|10853.1|10847.1|0
1661902200000|2022-08-30 23:30:00|10854.6|10848.6|10851.6|10845.6|10854.6|10848.6|10849.7|10843.7|0
1661902500000|2022-08-30 23:35:00|10851.5|10845.5|10852.1|10846.1|10853.4|10847.4|10850.5|10844.5|0
1661902800000|2022-08-30 23:40:00|10852.3|10846.3|10853.4|10847.4|10854.2|10848.2|10851.9|10845.9|0
1661903100000|2022-08-30 23:45:00|10853.2|10847.2|10853.4|10847.4|10854.2|10848.2|10852.7|10846.7|0
1661903400000|2022-08-30 23:50:00|10853.8|10847.8|10853|10847|10854.5|10848.5|10851.9|10845.9|0
1661903700000|2022-08-30 23:55:00|10853.1|10847.1|10857.1|10851.1|10857.8|10851.8|10852.7|10846.7|0
1661904000000|2022-08-31 00:00:00|10856.7|10850.7|10858.2|10852.2|10858.9|10852.9|10854.5|10848.5|0
1661904300000|2022-08-31 00:05:00|10857.8|10851.8|10865|10859|10865.6|10859.6|10856.4|10850.4|0
1661904600000|2022-08-31 00:10:00|10864.8|10858.8|10862.6|10856.6|10865.9|10859.9|10861.7|10855.7|0
1661904900000|2022-08-31 00:15:00|10863|10857|10863|10857|10863|10857|10857.6|10851.6|0
1661905200000|2022-08-31 00:20:00|10863.9|10857.9|10868.5|10862.5|10869.4|10863.4|10863|10857|0
1661905500000|2022-08-31 00:25:00|10867.6|10861.6|10868.5|10862.5|10872.1|10866.1|10866.7|10860.7|0
1661905800000|2022-08-31 00:30:00|10870.3|10864.3|10868.5|10862.5|10872.2|10866.2|10866.7|10860.7|0
1661906100000|2022-08-31 00:35:00|10866.7|10860.7|10868.5|10862.5|10868.5|10862.5|10863.1|10857.1|0
1661906400000|2022-08-31 00:40:00|10868.6|10862.6|10877.6|10871.6|10877.7|10871.7|10868.6|10862.6|0
1661906700000|2022-08-31 00:45:00|10875.9|10869.9|10877.7|10871.7|10879.5|10873.5|10875.8|10869.8|0
1661907000000|2022-08-31 00:50:00|10877.6|10871.6|10877.6|10871.6|10877.7|10871.7|10875.8|10869.8|0
1661907300000|2022-08-31 00:55:00|10875.8|10869.8|10877.6|10871.6|10877.6|10871.6|10875.8|10869.8|0
1661907600000|2022-08-31 01:00:00|10879.4|10873.4|10875.8|10869.8|10879.4|10873.4|10875.8|10869.8|0
1661907900000|2022-08-31 01:05:00|10875.7|10869.7|10878.5|10872.5|10879.4|10873.4|10875.7|10869.7|0
1661908200000|2022-08-31 01:10:00|10879.4|10873.4|10879.4|10873.4|10879.4|10873.4|10875.8|10869.8|0
1661908500000|2022-08-31 01:15:00|10877.6|10871.6|10875.8|10869.8|10879.4|10873.4|10874|10868|0
1661908800000|2022-08-31 01:20:00|10876.7|10870.7|10875.8|10869.8|10879.4|10873.4|10874|10868|0
1661909100000|2022-08-31 01:25:00|10877.6|10871.6|10877.6|10871.6|10879.4|10873.4|10876.7|10870.7|0
1661909400000|2022-08-31 01:30:00|10879.4|10873.4|10883.3|10877.3|10884.2|10878.2|10877.6|10871.6|0
1661909700000|2022-08-31 01:35:00|10883.4|10877.4|10886.9|10880.9|10886.9|10880.9|10883.3|10877.3|0
1661910000000|2022-08-31 01:40:00|10887.8|10881.8|10885.1|10879.1|10888.7|10882.7|10885.1|10879.1|0
1661910300000|2022-08-31 01:45:00|10886|10880|10885|10879|10886.9|10880.9|10883.2|10877.2|0
1661910600000|2022-08-31 01:50:00|10885.1|10879.1|10879.6|10873.6|10885.1|10879.1|10879.6|10873.6|0
1661910900000|2022-08-31 01:55:00|10879.7|10873.7|10881.4|10875.4|10883.3|10877.3|10879.6|10873.6|0
1661911200000|2022-08-31 02:00:00|10881.5|10875.5|10886|10880|10886|10880|10881.4|10875.4|0
1661911500000|2022-08-31 02:05:00|10885.1|10879.1|10886.9|10880.9|10887.8|10881.8|10885|10879|0
1661911800000|2022-08-31 02:10:00|10886.8|10880.8|10886.8|10880.8|10888.6|10882.6|10885|10879|0
1661912100000|2022-08-31 02:15:00|10888.6|10882.6|10890.8|10884.8|10890.8|10884.8|10885.2|10879.2|0
1661912400000|2022-08-31 02:20:00|10889.1|10883.1|10889.3|10883.3|10892|10886|10889|10883|0
1661912700000|2022-08-31 02:25:00|10891.1|10885.1|10892.9|10886.9|10892.9|10886.9|10891.1|10885.1|0
1661913000000|2022-08-31 02:30:00|10891.1|10885.1|10892.9|10886.9|10894.8|10888.8|10891.1|10885.1|0
1661913300000|2022-08-31 02:35:00|10891.2|10885.2|10896.7|10890.7|10898.5|10892.5|10891.1|10885.1|0
1661913600000|2022-08-31 02:40:00|10898.5|10892.5|10894.8|10888.8|10898.5|10892.5|10894.8|10888.8|0
1661913900000|2022-08-31 02:45:00|10894.9|10888.9|10896.6|10890.6|10896.7|10890.7|10894.8|10888.8|0
1661914200000|2022-08-31 02:50:00|10896.7|10890.7|10894.8|10888.8|10896.7|10890.7|10894.8|10888.8|0
1661914500000|2022-08-31 02:55:00|10895.7|10889.7|10898.3|10892.3|10898.4|10892.4|10894.8|10888.8|0
1661914800000|2022-08-31 03:00:00|10896.6|10890.6|10898.3|10892.3|10898.4|10892.4|10896.5|10890.5|0
1661915100000|2022-08-31 03:05:00|10898.4|10892.4|10898.4|10892.4|10898.4|10892.4|10896.6|10890.6|0
1661915400000|2022-08-31 03:10:00|10898.6|10892.6|10900.2|10894.2|10902.2|10896.2|10898.6|10892.6|0
1661915700000|2022-08-31 03:15:00|10900.1|10894.1|10898.2|10892.2|10900.1|10894.1|10898.2|10892.2|0
1661916000000|2022-08-31 03:20:00|10899.1|10893.1|10905.3|10899.3|10909.4|10903.4|10898.2|10892.2|0
1661916300000|2022-08-31 03:25:00|10903.6|10897.6|10907.1|10901.1|10907.1|10901.1|10903.5|10897.5|0
1661916600000|2022-08-31 03:30:00|10905.3|10899.3|10905.4|10899.4|10907.2|10901.2|10903.5|10897.5|0
1661916900000|2022-08-31 03:35:00|10907.2|10901.2|10908.9|10902.9|10909|10903|10907.1|10901.1|0
1661917200000|2022-08-31 03:40:00|10907.1|10901.1|10902.6|10896.6|10907.1|10901.1|10902.5|10896.5|0
1661917500000|2022-08-31 03:45:00|10901.6|10895.6|10898.5|10892.5|10901.6|10895.6|10898.5|10892.5|0
1661917800000|2022-08-31 03:50:00|10898.4|10892.4|10896.7|10890.7|10898.5|10892.5|10896.7|10890.7|0
1661918100000|2022-08-31 03:55:00|10897.6|10891.6|10898.5|10892.5|10898.5|10892.5|10896.7|10890.7|0
1661918400000|2022-08-31 04:00:00|10899.4|10893.4|10900.3|10894.3|10900.3|10894.3|10898.5|10892.5|0
1661918700000|2022-08-31 04:05:00|10898.6|10892.6|10898.5|10892.5|10898.6|10892.6|10896.7|10890.7|0
1661919000000|2022-08-31 04:10:00|10901.5|10895.5|10903.8|10897.8|10905.6|10899.6|10901.5|10895.5|0
1661919300000|2022-08-31 04:15:00|10905.6|10899.6|10906.4|10900.4|10906.4|10900.4|10905.6|10899.6|0
1661919600000|2022-08-31 04:20:00|10904.6|10898.6|10906.8|10900.8|10906.8|10900.8|10904.6|10898.6|0
1661919900000|2022-08-31 04:25:00|10905|10899|10903.2|10897.2|10905.9|10899.9|10903.2|10897.2|0
1661920200000|2022-08-31 04:30:00|10901.4|10895.4|10908.7|10902.7|10908.7|10902.7|10901.4|10895.4|0
1661920500000|2022-08-31 04:35:00|10909.6|10903.6|10914.9|10908.9|10917.8|10911.8|10908.7|10902.7|0
1661920800000|2022-08-31 04:40:00|10914|10908|10913.1|10907.1|10915|10909|10913.1|10907.1|0
1661921100000|2022-08-31 04:45:00|10911.3|10905.3|10909.5|10903.5|10911.3|10905.3|10909.5|10903.5|0
1661921400000|2022-08-31 04:50:00|10908.6|10902.6|10908|10902|10908.9|10902.9|10906.2|10900.2|0
1661921700000|2022-08-31 04:55:00|10907.9|10901.9|10909.8|10903.8|10910.7|10904.7|10906.2|10900.2|0
1661922000000|2022-08-31 05:00:00|10909.7|10903.7|10906.1|10900.1|10909.8|10903.8|10906.1|10900.1|0
1661922300000|2022-08-31 05:05:00|10907.9|10901.9|10904.2|10898.2|10907.9|10901.9|10902.4|10896.4|0
1661922600000|2022-08-31 05:10:00|10906|10900|10907.9|10901.9|10909.7|10903.7|10904.3|10898.3|0
1661922900000|2022-08-31 05:15:00|10909.7|10903.7|10906.1|10900.1|10909.7|10903.7|10906.1|10900.1|0
1661923200000|2022-08-31 05:20:00|10907|10901|10911.5|10905.5|10912.4|10906.4|10904.3|10898.3|0
1661923500000|2022-08-31 05:25:00|10912.4|10906.4|10911.4|10905.4|10918.7|10912.7|10911.4|10905.4|0
1661923800000|2022-08-31 05:30:00|10910.5|10904.5|10909.6|10903.6|10913.2|10907.2|10909.6|10903.6|0
1661924100000|2022-08-31 05:35:00|10909.7|10903.7|10907.8|10901.8|10909.7|10903.7|10906.1|10900.1|0
1661924400000|2022-08-31 05:40:00|10908.7|10902.7|10902.4|10896.4|10909.6|10903.6|10902.3|10896.3|0
1661924700000|2022-08-31 05:45:00|10902.3|10896.3|10902.3|10896.3|10904.1|10898.1|10900.5|10894.5|0
1661925000000|2022-08-31 05:50:00|10904|10898|10905.9|10899.9|10907.7|10901.7|10904|10898|0
1661925300000|2022-08-31 05:55:00|10906.8|10900.8|10909.5|10903.5|10909.5|10903.5|10905.9|10899.9|0
1661925600000|2022-08-31 06:00:00|10913.1|10911.1|10908.1|10906.1|10916.6|10914.6|10905.6|10903.6|45
1661925900000|2022-08-31 06:05:00|10908.6|10906.6|10922.1|10920.1|10922.6|10920.6|10906.6|10904.6|56
1661926200000|2022-08-31 06:10:00|10921.6|10919.6|10926.1|10924.1|10927.6|10925.6|10919.1|10917.1|57
1661926500000|2022-08-31 06:15:00|10925.6|10923.6|10911.1|10909.1|10925.6|10923.6|10910.1|10908.1|42
1661926800000|2022-08-31 06:20:00|10910.1|10908.1|10910.1|10908.1|10913.1|10911.1|10903.6|10901.6|33
1661927100000|2022-08-31 06:25:00|10909.6|10907.6|10906.1|10904.1|10910.6|10908.6|10902.6|10900.6|50
1661927400000|2022-08-31 06:30:00|10905.6|10903.6|10903.1|10901.1|10906.1|10904.1|10896.6|10894.6|66
1661927700000|2022-08-31 06:35:00|10901.1|10899.1|10901.1|10899.1|10904.1|10902.1|10896.6|10894.6|30
1661928000000|2022-08-31 06:40:00|10900.6|10898.6|10894.1|10892.1|10900.6|10898.6|10888.6|10886.6|62
1661928300000|2022-08-31 06:45:00|10894.6|10892.6|10896.6|10894.6|10901.6|10899.6|10894.6|10892.6|41
1661928600000|2022-08-31 06:50:00|10896.1|10894.1|10896.1|10894.1|10900.1|10898.1|10895.1|10893.1|48
1661928900000|2022-08-31 06:55:00|10896.6|10894.6|10898.1|10896.1|10901.1|10899.1|10894.1|10892.1|58
1661929200000|2022-08-31 07:00:00|10900.1|10898.1|10902.6|10900.6|10908.1|10906.1|10891.1|10889.1|948
1661929500000|2022-08-31 07:05:00|10901.1|10899.1|10915.6|10913.6|10916.6|10914.6|10895.6|10893.6|551
1661929800000|2022-08-31 07:10:00|10917.1|10915.1|10905.1|10903.1|10921.1|10919.1|10902.6|10900.6|357
1661930100000|2022-08-31 07:15:00|10904.6|10902.6|10910.6|10908.6|10915.6|10913.6|10904.6|10902.6|249
1661930400000|2022-08-31 07:20:00|10911.1|10909.1|10902.6|10900.6|10912.6|10910.6|10894.6|10892.6|328
1661930700000|2022-08-31 07:25:00|10903.6|10901.6|10892.1|10890.1|10905.6|10903.6|10891.6|10889.6|282
1661931000000|2022-08-31 07:30:00|10891.6|10889.6|10884.6|10882.6|10891.6|10889.6|10879.6|10877.6|401
1661931300000|2022-08-31 07:35:00|10885.6|10883.6|10884.6|10882.6|10891.6|10889.6|10875.6|10873.6|238
1661931600000|2022-08-31 07:40:00|10885.5|10883.5|10865.5|10863.5|10887.5|10885.5|10862.5|10860.5|502
1661931900000|2022-08-31 07:45:00|10865|10863|10849.5|10847.5|10865.5|10863.5|10845.5|10843.5|408
1661932200000|2022-08-31 07:50:00|10849|10847|10857|10855|10857|10855|10841|10839|259
1661932500000|2022-08-31 07:55:00|10857.5|10855.5|10853.5|10851.5|10863.5|10861.5|10851.5|10849.5|258
1661932800000|2022-08-31 08:00:00|10853|10851|10866|10864|10873.5|10871.5|10851|10849|298
1661933100000|2022-08-31 08:05:00|10865.5|10863.5|10854.5|10852.5|10871.5|10869.5|10851.5|10849.5|276
1661933400000|2022-08-31 08:10:00|10855|10853|10848.5|10846.5|10860.5|10858.5|10848|10846|218
1661933700000|2022-08-31 08:15:00|10849|10847|10856|10854|10864.5|10862.5|10846.5|10844.5|374
1661934000000|2022-08-31 08:20:00|10855.5|10853.5|10834|10832|10857.5|10855.5|10828|10826|367
1661934300000|2022-08-31 08:25:00|10834.5|10832.5|10837|10835|10838|10836|10828|10826|219
1661934600000|2022-08-31 08:30:00|10836.5|10834.5|10829.5|10827.5|10837.5|10835.5|10822|10820|262
1661934900000|2022-08-31 08:35:00|10829|10827|10837.5|10835.5|10841|10839|10826|10824|182
1661935200000|2022-08-31 08:40:00|10837|10835|10858.5|10856.5|10859|10857|10833.5|10831.5|162
1661935500000|2022-08-31 08:45:00|10859|10857|10868|10866|10871|10869|10858|10856|220
1661935800000|2022-08-31 08:50:00|10868.5|10866.5|10860.5|10858.5|10872|10870|10857|10855|198
1661936100000|2022-08-31 08:55:00|10861|10859|10856|10854|10867.5|10865.5|10854.5|10852.5|126
1661936400000|2022-08-31 09:00:00|10855.5|10853.5|10838.5|10836.5|10855.5|10853.5|10835.5|10833.5|338
1661936700000|2022-08-31 09:05:00|10838|10836|10831.5|10829.5|10842.5|10840.5|10831.5|10829.5|287
1661937000000|2022-08-31 09:10:00|10830.5|10828.5|10823.5|10821.5|10836.5|10834.5|10823|10821|264
1661937300000|2022-08-31 09:15:00|10824|10822|10833|10831|10842.5|10840.5|10823|10821|428
1661937600000|2022-08-31 09:20:00|10832.5|10830.5|10839.5|10837.5|10843.5|10841.5|10830.5|10828.5|166
1661937900000|2022-08-31 09:25:00|10839|10837|10828|10826|10841|10839|10826.5|10824.5|168
1661938200000|2022-08-31 09:30:00|10828.5|10826.5|10830.5|10828.5|10836.5|10834.5|10823.5|10821.5|313
1661938500000|2022-08-31 09:35:00|10830|10828|10820.5|10818.5|10837|10835|10819|10817|306
1661938800000|2022-08-31 09:40:00|10820|10818|10831|10829|10831.5|10829.5|10819.5|10817.5|127
1661939100000|2022-08-31 09:45:00|10830.5|10828.5|10824.5|10822.5|10834|10832|10819.5|10817.5|169
1661939400000|2022-08-31 09:50:00|10825|10823|10827.5|10825.5|10833|10831|10823|10821|213
1661939700000|2022-08-31 09:55:00|10826.5|10824.5|10820|10818|10827|10825|10816.5|10814.5|177
1661940000000|2022-08-31 10:00:00|10820.5|10818.5|10831|10829|10834|10832|10815.5|10813.5|340
1661940300000|2022-08-31 10:05:00|10830|10828|10836.5|10834.5|10836.5|10834.5|10826.5|10824.5|114
1661940600000|2022-08-31 10:10:00|10837|10835|10847|10845|10847|10845|10834.5|10832.5|123
1661940900000|2022-08-31 10:15:00|10848|10846|10851|10849|10855.5|10853.5|10845|10843|102
1661941200000|2022-08-31 10:20:00|10851.5|10849.5|10865.5|10863.5|10866|10864|10849|10847|157
1661941500000|2022-08-31 10:25:00|10866|10864|10866|10864|10871|10869|10862.5|10860.5|128
1661941800000|2022-08-31 10:30:00|10866.5|10864.5|10856.5|10854.5|10867.5|10865.5|10855.5|10853.5|200
1661942100000|2022-08-31 10:35:00|10857|10855|10871|10869|10873|10871|10857|10855|101
1661942400000|2022-08-31 10:40:00|10871.5|10869.5|10875|10873|10876.5|10874.5|10866|10864|79
1661942700000|2022-08-31 10:45:00|10875.5|10873.5|10880|10878|10881.5|10879.5|10869.5|10867.5|172
1661943000000|2022-08-31 10:50:00|10879.5|10877.5|10888.5|10886.5|10889|10887|10879.5|10877.5|158
1661943300000|2022-08-31 10:55:00|10888|10886|10877.5|10875.5|10888.5|10886.5|10877.5|10875.5|144
1661943600000|2022-08-31 11:00:00|10878|10876|10902|10900|10904.5|10902.5|10877.5|10875.5|125
1661943900000|2022-08-31 11:05:00|10901.5|10899.5|10893.5|10891.5|10902|10900|10891.5|10889.5|139
1661944200000|2022-08-31 11:10:00|10893|10891|10894|10892|10896.5|10894.5|10888.5|10886.5|139
1661944500000|2022-08-31 11:15:00|10894.5|10892.5|10908|10906|10909.5|10907.5|10887|10885|226
1661944800000|2022-08-31 11:20:00|10907.5|10905.5|10903.5|10901.5|10912|10910|10903|10901|126
1661945100000|2022-08-31 11:25:00|10905|10903|10899.5|10897.5|10905|10903|10895.5|10893.5|174
1661945400000|2022-08-31 11:30:00|10899|10897|10888|10886|10899.5|10897.5|10887|10885|126
1661945700000|2022-08-31 11:35:00|10888.5|10886.5|10889.5|10887.5|10895|10893|10888.5|10886.5|65
1661946000000|2022-08-31 11:40:00|10888.9|10886.9|10891.4|10889.4|10898.9|10896.9|10888.9|10886.9|71
1661946300000|2022-08-31 11:45:00|10891.9|10889.9|10892.9|10890.9|10896.9|10894.9|10888.9|10886.9|193
1661946600000|2022-08-31 11:50:00|10892.4|10890.4|10896.9|10894.9|10899.9|10897.9|10888.9|10886.9|84
1661946900000|2022-08-31 11:55:00|10895.9|10893.9|10897.9|10895.9|10899.4|10897.4|10893.9|10891.9|103
1661947200000|2022-08-31 12:00:00|10896.4|10894.4|10899.9|10897.9|10902.4|10900.4|10893.9|10891.9|123
1661947500000|2022-08-31 12:05:00|10899.4|10897.4|10891.9|10889.9|10905.9|10903.9|10890.4|10888.4|156
1661947800000|2022-08-31 12:10:00|10890.9|10888.9|10891.4|10889.4|10894.9|10892.9|10889.9|10887.9|98
1661948100000|2022-08-31 12:15:00|10890.9|10888.9|10900.4|10898.4|10902.9|10900.9|10890.4|10888.4|141
1661948400000|2022-08-31 12:20:00|10899.9|10897.9|10894.9|10892.9|10901.4|10899.4|10893.4|10891.4|96
1661948700000|2022-08-31 12:25:00|10894.4|10892.4|10898.9|10896.9|10900.9|10898.9|10889.9|10887.9|141
1661949000000|2022-08-31 12:30:00|10898.4|10896.4|10882.4|10880.4|10899.4|10897.4|10880.4|10878.4|325
1661949300000|2022-08-31 12:35:00|10882.9|10880.9|10889.4|10887.4|10892.9|10890.9|10879.9|10877.9|155
1661949600000|2022-08-31 12:40:00|10888.9|10886.9|10881.9|10879.9|10889.9|10887.9|10876.9|10874.9|136
1661949900000|2022-08-31 12:45:00|10881.4|10879.4|10901.9|10899.9|10901.9|10899.9|10878.9|10876.9|100
1661950200000|2022-08-31 12:50:00|10901.4|10899.4|10909.9|10907.9|10909.9|10907.9|10899.9|10897.9|134
1661950500000|2022-08-31 12:55:00|10910.9|10908.9|10904.4|10902.4|10911.9|10909.9|10901.4|10899.4|151
1661950800000|2022-08-31 13:00:00|10904.9|10902.9|10917.9|10915.9|10917.9|10915.9|10901.9|10899.9|266
1661951100000|2022-08-31 13:05:00|10917.4|10915.4|10919.9|10917.9|10921.9|10919.9|10911.4|10909.4|203
1661951400000|2022-08-31 13:10:00|10918.9|10916.9|10922.9|10920.9|10930.9|10928.9|10918.9|10916.9|273
1661951700000|2022-08-31 13:15:00|10922.4|10920.4|10935.4|10933.4|10938.9|10936.9|10916.9|10914.9|260
1661952000000|2022-08-31 13:20:00|10935.9|10933.9|10931.9|10929.9|10941.9|10939.9|10931.9|10929.9|195
1661952300000|2022-08-31 13:25:00|10931.4|10929.4|10924.9|10922.9|10931.9|10929.9|10921.9|10919.9|332
1661952600000|2022-08-31 13:30:00|10923.9|10921.9|10925.9|10923.9|10931.4|10929.4|10920.4|10918.4|658
1661952900000|2022-08-31 13:35:00|10924.9|10922.9|10934.4|10932.4|10935.4|10933.4|10922.9|10920.9|433
1661953200000|2022-08-31 13:40:00|10933.9|10931.9|10940.9|10938.9|10942.4|10940.4|10922.4|10920.4|361
1661953500000|2022-08-31 13:45:00|10940.4|10938.4|10944.4|10942.4|10951.4|10949.4|10936.4|10934.4|610
1661953800000|2022-08-31 13:50:00|10943.9|10941.9|10937.4|10935.4|10950.9|10948.9|10936.4|10934.4|347
1661954100000|2022-08-31 13:55:00|10937.9|10935.9|10922.9|10920.9|10938.9|10936.9|10920.9|10918.9|396
1661954400000|2022-08-31 14:00:00|10921.4|10919.4|10916.4|10914.4|10922.9|10920.9|10908.9|10906.9|540
1661954700000|2022-08-31 14:05:00|10915.9|10913.9|10911.4|10909.4|10920.4|10918.4|10909.4|10907.4|353
1661955000000|2022-08-31 14:10:00|10911.7|10909.7|10904.2|10902.2|10921.2|10919.2|10902.7|10900.7|648
1661955300000|2022-08-31 14:15:00|10904.7|10902.7|10912.2|10910.2|10916.2|10914.2|10897.2|10895.2|246
1661955600000|2022-08-31 14:20:00|10912.7|10910.7|10898.2|10896.2|10918.7|10916.7|10890.7|10888.7|449
1661955900000|2022-08-31 14:25:00|10897.7|10895.7|10894.2|10892.2|10912.2|10910.2|10891.7|10889.7|368
1661956200000|2022-08-31 14:30:00|10892.7|10890.7|10896.2|10894.2|10903.2|10901.2|10888.2|10886.2|420
1661956500000|2022-08-31 14:35:00|10895.2|10893.2|10884.7|10882.7|10903.2|10901.2|10882.7|10880.7|341
1661956800000|2022-08-31 14:40:00|10883.7|10881.7|10900.2|10898.2|10902.7|10900.7|10880.7|10878.7|328
1661957100000|2022-08-31 14:45:00|10900.7|10898.7|10904.2|10902.2|10907.2|10905.2|10892.7|10890.7|506
1661957400000|2022-08-31 14:50:00|10903.7|10901.7|10904.2|10902.2|10908.2|10906.2|10898.7|10896.7|306
1661957700000|2022-08-31 14:55:00|10902.7|10900.7|10893.2|10891.2|10908.2|10906.2|10892.2|10890.2|438
1661958000000|2022-08-31 15:00:00|10892.2|10890.2|10880.7|10878.7|10892.2|10890.2|10875.2|10873.2|831
1661958300000|2022-08-31 15:05:00|10880.2|10878.2|10871.7|10869.7|10880.7|10878.7|10868.2|10866.2|636
1661958600000|2022-08-31 15:10:00|10871.2|10869.2|10873.7|10871.7|10875.2|10873.2|10864.2|10862.2|401
1661958900000|2022-08-31 15:15:00|10874.2|10872.2|10867.2|10865.2|10880.2|10878.2|10865.7|10863.7|1435
1661959200000|2022-08-31 15:20:00|10865.2|10863.2|10867.7|10865.7|10869.2|10867.2|10851.7|10849.7|1343
1661959500000|2022-08-31 15:25:00|10867.2|10865.2|10861.2|10859.2|10881.7|10879.7|10861.2|10859.2|2603
1661959800000|2022-08-31 15:30:00|10860.2|10858.2|10843.2|10841.2|10861.2|10859.2|10843.2|10841.2|2719
1661960100000|2022-08-31 15:35:00|10842.2|10840.2|10853.7|10851.7|10863.7|10861.7|10842.2|10840.2|355
1661960400000|2022-08-31 15:40:00|10853.2|10851.2|10857.2|10855.2|10861.7|10859.7|10851.7|10849.7|299
1661960700000|2022-08-31 15:45:00|10858.7|10856.7|10853.2|10851.2|10858.7|10856.7|10847.7|10845.7|130
1661961000000|2022-08-31 15:50:00|10852.7|10850.7|10855.7|10853.7|10857.7|10855.7|10851.2|10849.2|62
1661961300000|2022-08-31 15:55:00|10856.2|10854.2|10865.2|10863.2|10868.7|10866.7|10855.2|10853.2|80
1661961600000|2022-08-31 16:00:00|10864.7|10862.7|10860.2|10858.2|10867.7|10865.7|10859.2|10857.2|34
1661961900000|2022-08-31 16:05:00|10860.7|10858.7|10855.7|10853.7|10861.7|10859.7|10852.7|10850.7|44
1661962200000|2022-08-31 16:10:00|10856.2|10854.2|10853.2|10851.2|10858.2|10856.2|10850.2|10848.2|90
1661962500000|2022-08-31 16:15:00|10852.7|10850.7|10853.7|10851.7|10859.2|10857.2|10851.7|10849.7|76
1661962800000|2022-08-31 16:20:00|10853.2|10851.2|10849.7|10847.7|10856.7|10854.7|10848.2|10846.2|63
1661963100000|2022-08-31 16:25:00|10850.2|10848.2|10853.2|10851.2|10856.7|10854.7|10847.7|10845.7|13
1661963400000|2022-08-31 16:30:00|10852.7|10850.7|10852.2|10850.2|10856.7|10854.7|10849.7|10847.7|10
1661963700000|2022-08-31 16:35:00|10852.7|10850.7|10844.2|10842.2|10853.7|10851.7|10842.7|10840.7|13
1661964000000|2022-08-31 16:40:00|10844.7|10842.7|10843.2|10841.2|10846.7|10844.7|10838.2|10836.2|27
1661964300000|2022-08-31 16:45:00|10842.7|10840.7|10844.7|10842.7|10846.7|10844.7|10842.2|10840.2|21
1661964600000|2022-08-31 16:50:00|10845.2|10843.2|10846.2|10844.2|10847.7|10845.7|10841.7|10839.7|27
1661964900000|2022-08-31 16:55:00|10846.7|10844.7|10843.2|10841.2|10847.2|10845.2|10841.2|10839.2|50
1661965200000|2022-08-31 17:00:00|10842.7|10840.7|10840.2|10838.2|10844.7|10842.7|10839.7|10837.7|22
1661965500000|2022-08-31 17:05:00|10840.7|10838.7|10849.2|10847.2|10850.2|10848.2|10839.7|10837.7|23
1661965800000|2022-08-31 17:10:00|10849.7|10847.7|10854.7|10852.7|10859.2|10857.2|10849.7|10847.7|30
1661966100000|2022-08-31 17:15:00|10855.2|10853.2|10848.7|10846.7|10855.7|10853.7|10847.2|10845.2|17
1661966400000|2022-08-31 17:20:00|10849.2|10847.2|10842.2|10840.2|10849.2|10847.2|10842.2|10840.2|22
1661966700000|2022-08-31 17:25:00|10841.7|10839.7|10842.2|10840.2|10843.2|10841.2|10839.2|10837.2|25
1661967000000|2022-08-31 17:30:00|10841.7|10839.7|10841.7|10839.7|10846.7|10844.7|10835.7|10833.7|34
1661967300000|2022-08-31 17:35:00|10841.2|10839.2|10837.2|10835.2|10844.7|10842.7|10837.2|10835.2|10
1661967600000|2022-08-31 17:40:00|10836.7|10834.7|10833.7|10831.7|10837.2|10835.2|10832.2|10830.2|19
1661967900000|2022-08-31 17:45:00|10834.2|10832.2|10831.2|10829.2|10837.7|10835.7|10831.2|10829.2|24
1661968200000|2022-08-31 17:50:00|10831.7|10829.7|10835.2|10833.2|10836.2|10834.2|10831.7|10829.7|16
1661968500000|2022-08-31 17:55:00|10835.7|10833.7|10829.7|10827.7|10835.7|10833.7|10829.2|10827.2|40
1661968800000|2022-08-31 18:00:00|10830.2|10828.2|10833.2|10831.2|10835.7|10833.7|10830.2|10828.2|22
1661969100000|2022-08-31 18:05:00|10832.7|10830.7|10839.2|10837.2|10840.2|10838.2|10827.7|10825.7|30
1661969400000|2022-08-31 18:10:00|10839.7|10837.7|10840.7|10838.7|10840.7|10838.7|10837.2|10835.2|24
1661969700000|2022-08-31 18:15:00|10841.2|10839.2|10837.7|10835.7|10842.7|10840.7|10835.2|10833.2|28
1661970000000|2022-08-31 18:20:00|10838.2|10836.2|10835.2|10833.2|10838.2|10836.2|10833.7|10831.7|9
1661970300000|2022-08-31 18:25:00|10835.7|10833.7|10835.7|10833.7|10841.2|10839.2|10835.7|10833.7|16
1661970600000|2022-08-31 18:30:00|10837.2|10835.2|10827.7|10825.7|10837.7|10835.7|10823.2|10821.2|28
1661970900000|2022-08-31 18:35:00|10827.2|10825.2|10820.2|10818.2|10827.2|10825.2|10819.7|10817.7|17
1661971200000|2022-08-31 18:40:00|10819.7|10817.7|10817.7|10815.7|10822.7|10820.7|10816.7|10814.7|20
1661971500000|2022-08-31 18:45:00|10817.2|10815.2|10819.2|10817.2|10820.7|10818.7|10816.2|10814.2|7
1661971800000|2022-08-31 18:50:00|10818.7|10816.7|10819.2|10817.2|10822.2|10820.2|10818.2|10816.2|20
1661972100000|2022-08-31 18:55:00|10819.7|10817.7|10827.7|10825.7|10828.2|10826.2|10817.2|10815.2|19
1661972400000|2022-08-31 19:00:00|10828.2|10826.2|10831.7|10829.7|10832.7|10830.7|10823.7|10821.7|9
1661972700000|2022-08-31 19:05:00|10832.2|10830.2|10834.2|10832.2|10838.7|10836.7|10829.7|10827.7|22
1661973000000|2022-08-31 19:10:00|10834.7|10832.7|10841.2|10839.2|10841.2|10839.2|10833.7|10831.7|16
1661973300000|2022-08-31 19:15:00|10840.7|10838.7|10845.7|10843.7|10853.2|10851.2|10840.7|10838.7|45
1661973600000|2022-08-31 19:20:00|10845.2|10843.2|10833.2|10831.2|10845.2|10843.2|10833.2|10831.2|27
1661973900000|2022-08-31 19:25:00|10834.7|10832.7|10832.7|10830.7|10837.7|10835.7|10831.2|10829.2|55
1661974200000|2022-08-31 19:30:00|10832.2|10830.2|10829.7|10827.7|10835.2|10833.2|10827.2|10825.2|56
1661974500000|2022-08-31 19:35:00|10830.2|10828.2|10836.2|10834.2|10836.2|10834.2|10828.7|10826.7|17
1661974800000|2022-08-31 19:40:00|10835.7|10833.7|10845.7|10843.7|10845.7|10843.7|10831.7|10829.7|22
1661975100000|2022-08-31 19:45:00|10845.2|10843.2|10845.2|10843.2|10852.7|10850.7|10840.7|10838.7|62
1661975400000|2022-08-31 19:50:00|10845.7|10843.7|10843.2|10841.2|10847.7|10845.7|10835.7|10833.7|51
1661975700000|2022-08-31 19:55:00|10842.7|10840.7|10828.2|10822.2|10842.7|10840.7|10825.7|10822.2|63
1661976000000|2022-08-31 20:00:00|10827.5|10821.5|10829.2|10823.2|10832.3|10826.3|10824.2|10818.2|200
1661976300000|2022-08-31 20:05:00|10829.3|10823.3|10833.3|10827.3|10833.7|10827.7|10828.5|10822.5|0
1661976600000|2022-08-31 20:10:00|10833.4|10827.4|10834.1|10828.1|10834.5|10828.5|10833|10827|0
1661976900000|2022-08-31 20:15:00|10833.7|10827.7|10834.5|10828.5|10834.5|10828.5|10832.6|10826.6|0
1661977200000|2022-08-31 20:20:00|10834.6|10828.6|10834.8|10828.8|10835.2|10829.2|10833.3|10827.3|0
1661977500000|2022-08-31 20:25:00|10834.5|10828.5|10835.9|10829.9|10835.9|10829.9|10833|10827|0
1661977800000|2022-08-31 20:30:00|10835.6|10829.6|10836.3|10830.3|10837.1|10831.1|10835.6|10829.6|0
1661978100000|2022-08-31 20:35:00|10836.7|10830.7|10836.7|10830.7|10836.7|10830.7|10836.3|10830.3|0
1661978400000|2022-08-31 20:40:00|10837.1|10831.1|10835.2|10829.2|10837.1|10831.1|10835.2|10829.2|0
1661978700000|2022-08-31 20:45:00|10835.6|10829.6|10834.5|10828.5|10835.6|10829.6|10832.2|10826.2|0
1661979000000|2022-08-31 20:50:00|10834.4|10828.4|10835.2|10829.2|10835.6|10829.6|10834.3|10828.3|0
1661979300000|2022-08-31 20:55:00|10835.4|10829.4|10834.6|10828.6|10836.3|10830.3|10834.5|10828.5|0
1661979600000|2022-08-31 21:00:00|10834.5|10828.5|10835|10829|10835.4|10829.4|10834.1|10828.1|0
1661979900000|2022-08-31 21:05:00|10834.1|10828.1|10835.4|10829.4|10835.4|10829.4|10833.9|10827.9|0
1661980200000|2022-08-31 21:10:00|10835.6|10829.6|10834.3|10828.3|10835.9|10829.9|10834.3|10828.3|0
1661980500000|2022-08-31 21:15:00|10834.1|10828.1|10833.3|10827.3|10834.5|10828.5|10833.3|10827.3|0
1661980800000|2022-08-31 21:20:00|10833.2|10827.2|10831.7|10825.7|10833.2|10827.2|10831.5|10825.5|0
1661981100000|2022-08-31 21:25:00|10831.5|10825.5|10832.4|10826.4|10832.4|10826.4|10831.5|10825.5|0
1661981400000|2022-08-31 21:30:00|10832.6|10826.6|10832.2|10826.2|10833|10827|10832.2|10826.2|0
1661981700000|2022-08-31 21:35:00|10832|10826|10830.5|10824.5|10832.2|10826.2|10830.2|10824.2|0
1661982000000|2022-08-31 21:40:00|10830.6|10824.6|10830.9|10824.9|10831.3|10825.3|10830.6|10824.6|0
1661982300000|2022-08-31 21:45:00|10831.1|10825.1|10830.2|10824.2|10831.1|10825.1|10830|10824|0
1661982600000|2022-08-31 21:50:00|10829.8|10823.8|10830|10824|10830|10824|10829.6|10823.6|0
1661982900000|2022-08-31 21:55:00|10829.8|10823.8|10830.9|10824.9|10831.1|10825.1|10829.8|10823.8|0
1661983200000|2022-08-31 22:00:00|10829.8|10823.8|10833.9|10827.9|10835.9|10829.9|10826.8|10820.8|0
1661983500000|2022-08-31 22:05:00|10834.1|10828.1|10834.1|10828.1|10834.8|10828.8|10833|10827|0
1661983800000|2022-08-31 22:10:00|10834.3|10828.3|10826.6|10820.6|10834.5|10828.5|10826.6|10820.6|0
1661984100000|2022-08-31 22:15:00|10826.3|10820.3|10822.9|10816.9|10828.1|10822.1|10822.9|10816.9|0
1661984400000|2022-08-31 22:20:00|10823|10817|10818|10812|10825.9|10819.9|10818|10812|0
1661984700000|2022-08-31 22:25:00|10818.4|10812.4|10817.3|10811.3|10820.2|10814.2|10815|10809|0
1661985000000|2022-08-31 22:30:00|10817|10811|10813.3|10807.3|10818.3|10812.3|10809.9|10803.9|0
1661985300000|2022-08-31 22:35:00|10813.2|10807.2|10810.7|10804.7|10814.7|10808.7|10810.7|10804.7|0
1661985600000|2022-08-31 22:40:00|10811.8|10805.8|10811.8|10805.8|10812.9|10806.9|10811.4|10805.4|0
1661985900000|2022-08-31 22:45:00|10812.1|10806.1|10814|10808|10814.4|10808.4|10812.1|10806.1|0
1661986200000|2022-08-31 22:50:00|10814.4|10808.4|10817|10811|10818.6|10812.6|10813.6|10807.6|0
1661986500000|2022-08-31 22:55:00|10817.2|10811.2|10817|10811|10818.1|10812.1|10815.5|10809.5|0
1661986800000|2022-08-31 23:00:00|10817.2|10811.2|10811.8|10805.8|10817.2|10811.2|10811|10805|0
1661987100000|2022-08-31 23:05:00|10811.4|10805.4|10810.3|10804.3|10812.5|10806.5|10808.8|10802.8|0
1661987400000|2022-08-31 23:10:00|10810.5|10804.5|10808.8|10802.8|10812.1|10806.1|10808.8|10802.8|0
1661987700000|2022-08-31 23:15:00|10809|10803|10803|10797|10809|10803|10802.3|10796.3|0
1661988000000|2022-08-31 23:20:00|10803.2|10797.2|10803.6|10797.6|10805.1|10799.1|10803|10797|0
1661988300000|2022-08-31 23:25:00|10803|10797|10798.1|10792.1|10803|10797|10797.8|10791.8|0
1661988600000|2022-08-31 23:30:00|10798.4|10792.4|10797.7|10791.7|10798.4|10792.4|10793.6|10787.6|0
1661988900000|2022-08-31 23:35:00|10797.9|10791.9|10796.6|10790.6|10800.3|10794.3|10796.2|10790.2|0
1661989200000|2022-08-31 23:40:00|10797.1|10791.1|10798.8|10792.8|10799.6|10793.6|10796.6|10790.6|0
1661989500000|2022-08-31 23:45:00|10799.2|10793.2|10801.6|10795.6|10802|10796|10798.8|10792.8|0
1661989800000|2022-08-31 23:50:00|10801.3|10795.3|10799|10793|10803.5|10797.5|10798.7|10792.7|0
1661990100000|2022-08-31 23:55:00|10798.8|10792.8|10802.7|10796.7|10805.2|10799.2|10798.3|10792.3|0
1661990400000|2022-09-01 00:00:00|10802.8|10796.8|10806|10800|10806.4|10800.4|10798.7|10792.7|0
1661990700000|2022-09-01 00:05:00|10806.4|10800.4|10810.6|10804.6|10812|10806|10806|10800|0
1661991000000|2022-09-01 00:10:00|10810.5|10804.5|10806.1|10800.1|10811|10805|10804.3|10798.3|0
1661991300000|2022-09-01 00:15:00|10806.2|10800.2|10806|10800|10809.7|10803.7|10802.3|10796.3|0
1661991600000|2022-09-01 00:20:00|10807.8|10801.8|10807.8|10801.8|10811.5|10805.5|10806|10800|0
1661991900000|2022-09-01 00:25:00|10807.9|10801.9|10813.5|10807.5|10815.4|10809.4|10807.8|10801.8|0
1661992200000|2022-09-01 00:30:00|10813.6|10807.6|10806.2|10800.2|10815.4|10809.4|10806.2|10800.2|0
1661992500000|2022-09-01 00:35:00|10808|10802|10802.5|10796.5|10809.9|10803.9|10802.5|10796.5|0
1661992800000|2022-09-01 00:40:00|10802.6|10796.6|10791.4|10785.4|10802.6|10796.6|10791.4|10785.4|0
1661993100000|2022-09-01 00:45:00|10793.2|10787.2|10798.7|10792.7|10798.7|10792.7|10789.5|10783.5|0
1661993400000|2022-09-01 00:50:00|10796.9|10790.9|10800.6|10794.6|10802.4|10796.4|10796.9|10790.9|0
1661993700000|2022-09-01 00:55:00|10802.4|10796.4|10804.2|10798.2|10804.3|10798.3|10800.5|10794.5|0
1661994000000|2022-09-01 01:00:00|10804.3|10798.3|10806.8|10800.8|10809.8|10803.8|10804.2|10798.2|0
1661994300000|2022-09-01 01:05:00|10805|10799|10805|10799|10806.8|10800.8|10803.1|10797.1|0
1661994600000|2022-09-01 01:10:00|10804.9|10798.9|10801.3|10795.3|10805|10799|10801.3|10795.3|0
1661994900000|2022-09-01 01:15:00|10801.4|10795.4|10805.1|10799.1|10807.8|10801.8|10801.3|10795.3|0
1661995200000|2022-09-01 01:20:00|10804.2|10798.2|10801.4|10795.4|10804.2|10798.2|10797.7|10791.7|0
1661995500000|2022-09-01 01:25:00|10803.2|10797.2|10801.4|10795.4|10805.1|10799.1|10801.4|10795.4|0
1661995800000|2022-09-01 01:30:00|10802.3|10796.3|10799.5|10793.5|10805.1|10799.1|10797.7|10791.7|0
1661996100000|2022-09-01 01:35:00|10800.4|10794.4|10801.3|10795.3|10801.4|10795.4|10797.7|10791.7|0
1661996400000|2022-09-01 01:40:00|10800.4|10794.4|10803.2|10797.2|10803.2|10797.2|10797.6|10791.6|0
1661996700000|2022-09-01 01:45:00|10801.4|10795.4|10799.5|10793.5|10804.2|10798.2|10799.5|10793.5|0
1661997000000|2022-09-01 01:50:00|10799.6|10793.6|10801.4|10795.4|10801.4|10795.4|10795.9|10789.9|0
1661997300000|2022-09-01 01:55:00|10799.6|10793.6|10801.4|10795.4|10801.5|10795.5|10799.6|10793.6|0
1661997600000|2022-09-01 02:00:00|10801.5|10795.5|10803.2|10797.2|10805|10799|10801.3|10795.3|0
1661997900000|2022-09-01 02:05:00|10801.4|10795.4|10799.5|10793.5|10805|10799|10799.5|10793.5|0
1661998200000|2022-09-01 02:10:00|10800.4|10794.4|10799.6|10793.6|10801.4|10795.4|10799.5|10793.5|0
1661998500000|2022-09-01 02:15:00|10799.5|10793.5|10801.4|10795.4|10801.4|10795.4|10799.5|10793.5|0
1661998800000|2022-09-01 02:20:00|10800.5|10794.5|10801.5|10795.5|10801.5|10795.5|10800.5|10794.5|0
1661999100000|2022-09-01 02:25:00|10803.3|10797.3|10801.5|10795.5|10803.4|10797.4|10801.4|10795.4|0
1661999400000|2022-09-01 02:30:00|10801.4|10795.4|10799.5|10793.5|10801.4|10795.4|10797.7|10791.7|0
1661999700000|2022-09-01 02:35:00|10799.6|10793.6|10798.6|10792.6|10799.6|10793.6|10797.7|10791.7|0
1662000000000|2022-09-01 02:40:00|10799.5|10793.5|10799.5|10793.5|10799.6|10793.6|10798.6|10792.6|0
1662000300000|2022-09-01 02:45:00|10801.3|10795.3|10801.3|10795.3|10801.3|10795.3|10799.5|10793.5|0
1662000600000|2022-09-01 02:50:00|10801.4|10795.4|10799.5|10793.5|10801.4|10795.4|10799.5|10793.5|0
1662000900000|2022-09-01 02:55:00|10799.4|10793.4|10801.3|10795.3|10801.3|10795.3|10799.4|10793.4|0
1662001200000|2022-09-01 03:00:00|10801.4|10795.4|10799.5|10793.5|10801.4|10795.4|10799.5|10793.5|0
1662001500000|2022-09-01 03:05:00|10801.3|10795.3|10800.4|10794.4|10801.3|10795.3|10799.5|10793.5|0
1662001800000|2022-09-01 03:10:00|10801.3|10795.3|10799.5|10793.5|10801.3|10795.3|10799.5|10793.5|0
1662002100000|2022-09-01 03:15:00|10800.4|10794.4|10801.3|10795.3|10801.3|10795.3|10799.5|10793.5|0
1662002700000|2022-09-01 03:25:00|10799.5|10793.5|10799.5|10793.5|10799.5|10793.5|10799.4|10793.4|0
1662003000000|2022-09-01 03:30:00|10800.4|10794.4|10801.4|10795.4|10801.4|10795.4|10799.5|10793.5|0
1662003300000|2022-09-01 03:35:00|10801.3|10795.3|10799.5|10793.5|10801.3|10795.3|10799.5|10793.5|0
1662003600000|2022-09-01 03:40:00|10799.4|10793.4|10790.2|10784.2|10799.4|10793.4|10790.2|10784.2|0
1662003900000|2022-09-01 03:45:00|10792|10786|10792|10786|10793.9|10787.9|10792|10786|0
1662004200000|2022-09-01 03:50:00|10793.8|10787.8|10795.6|10789.6|10795.7|10789.7|10792|10786|0
1662004500000|2022-09-01 03:55:00|10793.8|10787.8|10793.8|10787.8|10795.7|10789.7|10793.8|10787.8|0
1662004800000|2022-09-01 04:00:00|10793.9|10787.9|10795.7|10789.7|10797.5|10791.5|10793.9|10787.9|0
1662005100000|2022-09-01 04:05:00|10796.6|10790.6|10797.5|10791.5|10799.4|10793.4|10796.6|10790.6|0
1662005400000|2022-09-01 04:10:00|10797.6|10791.6|10794.8|10788.8|10797.6|10791.6|10793.8|10787.8|0
1662005700000|2022-09-01 04:15:00|10795.7|10789.7|10795.7|10789.7|10797.5|10791.5|10793.8|10787.8|0
1662006000000|2022-09-01 04:20:00|10793.9|10787.9|10795.7|10789.7|10795.7|10789.7|10793.9|10787.9|0
1662006300000|2022-09-01 04:25:00|10797.5|10791.5|10795.7|10789.7|10797.5|10791.5|10795.7|10789.7|0
1662006600000|2022-09-01 04:30:00|10797.5|10791.5|10799.4|10793.4|10799.4|10793.4|10796.6|10790.6|0
1662006900000|2022-09-01 04:35:00|10799.3|10793.3|10801.3|10795.3|10803.1|10797.1|10799.3|10793.3|0
1662007200000|2022-09-01 04:40:00|10799.5|10793.5|10799.4|10793.4|10800.4|10794.4|10799.4|10793.4|0
1662007500000|2022-09-01 04:45:00|10799.5|10793.5|10801.4|10795.4|10801.4|10795.4|10799.4|10793.4|0
1662007800000|2022-09-01 04:50:00|10799.6|10793.6|10799.6|10793.6|10799.6|10793.6|10799.5|10793.5|0
1662008100000|2022-09-01 04:55:00|10801.4|10795.4|10801.4|10795.4|10801.4|10795.4|10799.6|10793.6|0
1662008400000|2022-09-01 05:00:00|10801.3|10795.3|10799.7|10793.7|10801.3|10795.3|10799.5|10793.5|0
1662008700000|2022-09-01 05:05:00|10799.8|10793.8|10799.8|10793.8|10801.7|10795.7|10799.7|10793.7|0
1662009000000|2022-09-01 05:10:00|10799.7|10793.7|10801.6|10795.6|10801.6|10795.6|10799.7|10793.7|0
1662009300000|2022-09-01 05:15:00|10801.7|10795.7|10800.5|10794.5|10802.3|10796.3|10800.5|10794.5|0
1662009600000|2022-09-01 05:20:00|10800.4|10794.4|10804.1|10798.1|10804.1|10798.1|10798.6|10792.6|0
1662009900000|2022-09-01 05:25:00|10805.9|10799.9|10807.8|10801.8|10807.8|10801.8|10805.9|10799.9|0
1662010200000|2022-09-01 05:30:00|10806.9|10800.9|10805.9|10799.9|10807.8|10801.8|10804|10798|0
1662010500000|2022-09-01 05:35:00|10805.8|10799.8|10804.1|10798.1|10805.9|10799.9|10800.4|10794.4|0
1662010800000|2022-09-01 05:40:00|10804.2|10798.2|10804.2|10798.2|10806|10800|10804.1|10798.1|0
1662011100000|2022-09-01 05:45:00|10806|10800|10798.5|10792.5|10807.8|10801.8|10798.5|10792.5|0
1662011400000|2022-09-01 05:50:00|10796.7|10790.7|10800.4|10794.4|10802.3|10796.3|10796.7|10790.7|0
1662011700000|2022-09-01 05:55:00|10798.6|10792.6|10797.2|10791.2|10800.4|10794.4|10795.4|10789.4|0
1662012000000|2022-09-01 06:00:00|10787.2|10785.2|10799.7|10797.7|10808.2|10806.2|10787.2|10785.2|128
1662012300000|2022-09-01 06:05:00|10797.7|10795.7|10787.7|10785.7|10797.7|10795.7|10783.2|10781.2|46
1662012600000|2022-09-01 06:10:00|10787.2|10785.2|10784.7|10782.7|10791.7|10789.7|10782.7|10780.7|70
1662012900000|2022-09-01 06:15:00|10785.2|10783.2|10777.7|10775.7|10785.7|10783.7|10775.7|10773.7|47
1662013200000|2022-09-01 06:20:00|10778.7|10776.7|10776.7|10774.7|10786.7|10784.7|10776.7|10774.7|44
1662013500000|2022-09-01 06:25:00|10776.2|10774.2|10783.2|10781.2|10785.7|10783.7|10771.7|10769.7|49
1662013800000|2022-09-01 06:30:00|10782.7|10780.7|10794.7|10792.7|10795.7|10793.7|10779.7|10777.7|64
1662014100000|2022-09-01 06:35:00|10794.2|10792.2|10794.2|10792.2|10796.2|10794.2|10789.7|10787.7|17
1662014400000|2022-09-01 06:40:00|10793.7|10791.7|10793.2|10791.2|10797.2|10795.2|10791.7|10789.7|20
1662014700000|2022-09-01 06:45:00|10793.7|10791.7|10791.7|10789.7|10799.2|10797.2|10790.7|10788.7|51
1662015000000|2022-09-01 06:50:00|10791.2|10789.2|10788.7|10786.7|10791.7|10789.7|10785.2|10783.2|33
1662015300000|2022-09-01 06:55:00|10789.2|10787.2|10782.7|10780.7|10795.7|10793.7|10782.7|10780.7|179
1662015600000|2022-09-01 07:00:00|10779.2|10777.2|10777.2|10775.2|10784.2|10782.2|10757.2|10755.2|1250
1662015900000|2022-09-01 07:05:00|10775.2|10773.2|10749.2|10747.2|10775.7|10773.7|10739.7|10737.7|695
1662016200000|2022-09-01 07:10:00|10747.7|10745.7|10781.7|10779.7|10783.2|10781.2|10739.7|10737.7|725
1662016500000|2022-09-01 07:15:00|10781.2|10779.2|10755.7|10753.7|10784.7|10782.7|10748.7|10746.7|596
1662016800000|2022-09-01 07:20:00|10755.2|10753.2|10749.7|10747.7|10771.7|10769.7|10746.2|10744.2|463
1662017100000|2022-09-01 07:25:00|10750.2|10748.2|10747.7|10745.7|10762.2|10760.2|10744.7|10742.7|494
1662017400000|2022-09-01 07:30:00|10748.2|10746.2|10729.2|10727.2|10748.2|10746.2|10729.2|10727.2|668
1662017700000|2022-09-01 07:35:00|10729.7|10727.7|10738.2|10736.2|10739.7|10737.7|10728.7|10726.7|467
1662018000000|2022-09-01 07:40:00|10737.2|10735.2|10735.2|10733.2|10737.2|10735.2|10714.7|10712.7|505
1662018300000|2022-09-01 07:45:00|10735.7|10733.7|10749.2|10747.2|10754.2|10752.2|10735.2|10733.2|536
1662018600000|2022-09-01 07:50:00|10748.2|10746.2|10744.7|10742.7|10758.7|10756.7|10744.7|10742.7|227
1662018900000|2022-09-01 07:55:00|10744.2|10742.2|10737.7|10735.7|10746.7|10744.7|10733.2|10731.2|315
1662019200000|2022-09-01 08:00:00|10739.2|10737.2|10743.2|10741.2|10744.2|10742.2|10726.7|10724.7|287
1662019500000|2022-09-01 08:05:00|10742.7|10740.7|10720.7|10718.7|10749.2|10747.2|10720.7|10718.7|431
1662019800000|2022-09-01 08:10:00|10720.2|10718.2|10729.2|10727.2|10731.2|10729.2|10717.2|10715.2|626
1662020100000|2022-09-01 08:15:00|10730.2|10728.2|10723.2|10721.2|10730.2|10728.2|10720.2|10718.2|314
1662020400000|2022-09-01 08:20:00|10722.7|10720.7|10713.7|10711.7|10728.2|10726.2|10713.2|10711.2|302
1662020700000|2022-09-01 08:25:00|10713.2|10711.2|10713.2|10711.2|10720.2|10718.2|10708.7|10706.7|326
1662021000000|2022-09-01 08:30:00|10712.2|10710.2|10706.7|10704.7|10714.2|10712.2|10704.2|10702.2|330
1662021300000|2022-09-01 08:35:00|10707.2|10705.2|10712.2|10710.2|10715.2|10713.2|10701.2|10699.2|244
1662021600000|2022-09-01 08:40:00|10711.7|10709.7|10709.7|10707.7|10719.2|10717.2|10708.2|10706.2|257
1662021900000|2022-09-01 08:45:00|10709.2|10707.2|10697.2|10695.2|10709.7|10707.7|10696.2|10694.2|631
1662022200000|2022-09-01 08:50:00|10696.7|10694.7|10692.2|10690.2|10698.7|10696.7|10691.2|10689.2|262
1662022500000|2022-09-01 08:55:00|10691.7|10689.7|10700.7|10698.7|10702.2|10700.2|10691.2|10689.2|278
1662022800000|2022-09-01 09:00:00|10701.2|10699.2|10714.7|10712.7|10719.2|10717.2|10698.7|10696.7|246
1662023100000|2022-09-01 09:05:00|10715.2|10713.2|10703.2|10701.2|10715.2|10713.2|10703.2|10701.2|267
1662023400000|2022-09-01 09:10:00|10702.7|10700.7|10697.7|10695.7|10709.2|10707.2|10697.2|10695.2|575
1662023700000|2022-09-01 09:15:00|10698.2|10696.2|10696.2|10694.2|10698.2|10696.2|10692.2|10690.2|231
1662024000000|2022-09-01 09:20:00|10695.7|10693.7|10685.7|10683.7|10696.7|10694.7|10682.2|10680.2|264
1662024300000|2022-09-01 09:25:00|10685.2|10683.2|10700.7|10698.7|10700.7|10698.7|10684.7|10682.7|183
1662024600000|2022-09-01 09:30:00|10700.2|10698.2|10692.7|10690.7|10700.7|10698.7|10692.2|10690.2|340
1662024900000|2022-09-01 09:35:00|10692.2|10690.2|10699.7|10697.7|10702.2|10700.2|10688.2|10686.2|204
1662025200000|2022-09-01 09:40:00|10700.2|10698.2|10708.2|10706.2|10709.2|10707.2|10698.2|10696.2|184
1662025500000|2022-09-01 09:45:00|10707.7|10705.7|10709.7|10707.7|10711.2|10709.2|10704.2|10702.2|182
1662025800000|2022-09-01 09:50:00|10710.2|10708.2|10717.2|10715.2|10717.2|10715.2|10709.2|10707.2|99
1662026100000|2022-09-01 09:55:00|10717.7|10715.7|10711.2|10709.2|10718.7|10716.7|10711.2|10709.2|91
1662026400000|2022-09-01 10:00:00|10711.7|10709.7|10720.2|10718.2|10726.7|10724.7|10709.2|10707.2|178
1662026700000|2022-09-01 10:05:00|10719.7|10717.7|10724.7|10722.7|10727.2|10725.2|10715.2|10713.2|156
1662027000000|2022-09-01 10:10:00|10725.2|10723.2|10726.7|10724.7|10728.2|10726.2|10716.7|10714.7|99
1662027300000|2022-09-01 10:15:00|10726.2|10724.2|10726.7|10724.7|10728.2|10726.2|10719.2|10717.2|156
1662027600000|2022-09-01 10:20:00|10726.2|10724.2|10729.2|10727.2|10740.7|10738.7|10725.7|10723.7|154
1662027900000|2022-09-01 10:25:00|10729.7|10727.7|10738.7|10736.7|10740.7|10738.7|10726.2|10724.2|75
1662028200000|2022-09-01 10:30:00|10738.2|10736.2|10732.2|10730.2|10738.7|10736.7|10728.7|10726.7|258
1662028500000|2022-09-01 10:35:00|10732.7|10730.7|10735.2|10733.2|10737.2|10735.2|10728.7|10726.7|132
1662028800000|2022-09-01 10:40:00|10735.7|10733.7|10732.7|10730.7|10736.2|10734.2|10730.7|10728.7|298
1662029100000|2022-09-01 10:45:00|10731.7|10729.7|10734.7|10732.7|10737.2|10735.2|10726.7|10724.7|145
1662029400000|2022-09-01 10:50:00|10735.2|10733.2|10734.7|10732.7|10737.2|10735.2|10732.2|10730.2|76
1662029700000|2022-09-01 10:55:00|10733.2|10731.2|10733.2|10731.2|10735.7|10733.7|10727.2|10725.2|44
1662030000000|2022-09-01 11:00:00|10733.7|10731.7|10740.2|10738.2|10741.2|10739.2|10731.2|10729.2|71
1662030300000|2022-09-01 11:05:00|10739.7|10737.7|10741.7|10739.7|10745.7|10743.7|10739.7|10737.7|145
1662030600000|2022-09-01 11:10:00|10741.2|10739.2|10747.2|10745.2|10748.2|10746.2|10738.2|10736.2|117
1662030900000|2022-09-01 11:15:00|10746.7|10744.7|10748.2|10746.2|10748.7|10746.7|10742.2|10740.2|183
1662031200000|2022-09-01 11:20:00|10748.7|10746.7|10741.7|10739.7|10749.2|10747.2|10739.2|10737.2|89
1662031500000|2022-09-01 11:25:00|10741.2|10739.2|10742.7|10740.7|10745.7|10743.7|10736.2|10734.2|76
1662031800000|2022-09-01 11:30:00|10742.2|10740.2|10739.2|10737.2|10742.7|10740.7|10732.2|10730.2|151
1662032100000|2022-09-01 11:35:00|10738.7|10736.7|10742.7|10740.7|10746.2|10744.2|10738.2|10736.2|84
1662032400000|2022-09-01 11:40:00|10743.3|10741.3|10755.3|10753.3|10755.8|10753.8|10741.3|10739.3|142
1662032700000|2022-09-01 11:45:00|10755.8|10753.8|10751.8|10749.8|10760.3|10758.3|10750.8|10748.8|274
1662033000000|2022-09-01 11:50:00|10750.8|10748.8|10755.8|10753.8|10755.8|10753.8|10748.8|10746.8|127
1662033300000|2022-09-01 11:55:00|10756.3|10754.3|10753.8|10751.8|10762.3|10760.3|10753.8|10751.8|116
1662033600000|2022-09-01 12:00:00|10754.3|10752.3|10756.3|10754.3|10763.8|10761.8|10751.3|10749.3|231
1662033900000|2022-09-01 12:05:00|10755.8|10753.8|10757.8|10755.8|10763.8|10761.8|10755.8|10753.8|169
1662034200000|2022-09-01 12:10:00|10758.3|10756.3|10745.8|10743.8|10761.3|10759.3|10745.3|10743.3|179
1662034500000|2022-09-01 12:15:00|10746.3|10744.3|10746.8|10744.8|10747.8|10745.8|10741.8|10739.8|145
1662034800000|2022-09-01 12:20:00|10747.8|10745.8|10752.3|10750.3|10752.8|10750.8|10746.8|10744.8|132
1662035100000|2022-09-01 12:25:00|10751.8|10749.8|10748.8|10746.8|10754.3|10752.3|10747.3|10745.3|105
1662035400000|2022-09-01 12:30:00|10748.3|10746.3|10730.8|10728.8|10750.3|10748.3|10729.8|10727.8|406
1662035700000|2022-09-01 12:35:00|10731.3|10729.3|10740.8|10738.8|10744.3|10742.3|10728.8|10726.8|300
1662036000000|2022-09-01 12:40:00|10741.3|10739.3|10746.8|10744.8|10747.3|10745.3|10737.3|10735.3|106
1662036300000|2022-09-01 12:45:00|10747.3|10745.3|10740.8|10738.8|10749.3|10747.3|10740.8|10738.8|228
1662036600000|2022-09-01 12:50:00|10741.3|10739.3|10733.8|10731.8|10744.3|10742.3|10730.8|10728.8|147
1662036900000|2022-09-01 12:55:00|10734.3|10732.3|10733.8|10731.8|10739.8|10737.8|10732.3|10730.3|113
1662037200000|2022-09-01 13:00:00|10733.3|10731.3|10717.8|10715.8|10734.8|10732.8|10717.3|10715.3|338
1662037500000|2022-09-01 13:05:00|10718.3|10716.3|10723.3|10721.3|10730.3|10728.3|10716.8|10714.8|177
1662037800000|2022-09-01 13:10:00|10723.8|10721.8|10722.8|10720.8|10727.3|10725.3|10719.3|10717.3|169
1662038100000|2022-09-01 13:15:00|10723.3|10721.3|10719.8|10717.8|10724.3|10722.3|10716.3|10714.3|247
1662038400000|2022-09-01 13:20:00|10720.8|10718.8|10724.8|10722.8|10725.8|10723.8|10718.8|10716.8|137
1662038700000|2022-09-01 13:25:00|10725.3|10723.3|10711.8|10709.8|10725.8|10723.8|10709.8|10707.8|130
1662039000000|2022-09-01 13:30:00|10712.3|10710.3|10706.8|10704.8|10730.3|10728.3|10706.3|10704.3|577
1662039300000|2022-09-01 13:35:00|10706.3|10704.3|10710.8|10708.8|10716.3|10714.3|10703.8|10701.8|306
1662039600000|2022-09-01 13:40:00|10711.3|10709.3|10710.3|10708.3|10721.8|10719.8|10707.8|10705.8|350
1662039900000|2022-09-01 13:45:00|10709.8|10707.8|10713.8|10711.8|10723.8|10721.8|10709.3|10707.3|387
1662040200000|2022-09-01 13:50:00|10714.8|10712.8|10730.3|10728.3|10730.8|10728.8|10711.8|10709.8|251
1662040500000|2022-09-01 13:55:00|10729.8|10727.8|10729.3|10727.3|10737.8|10735.8|10723.8|10721.8|314
1662040800000|2022-09-01 14:00:00|10727.8|10725.8|10713.8|10711.8|10735.8|10733.8|10710.8|10708.8|617
1662041100000|2022-09-01 14:05:00|10714.3|10712.3|10721.8|10719.8|10727.3|10725.3|10711.8|10709.8|369
1662041400000|2022-09-01 14:10:00|10722|10720|10706.5|10704.5|10723|10721|10704|10702|441
1662041700000|2022-09-01 14:15:00|10706|10704|10712.5|10710.5|10713|10711|10700|10698|337
1662042000000|2022-09-01 14:20:00|10712|10710|10726.5|10724.5|10726.5|10724.5|10705|10703|521
1662042300000|2022-09-01 14:25:00|10727|10725|10730.5|10728.5|10731.5|10729.5|10722|10720|402
1662042600000|2022-09-01 14:30:00|10730|10728|10719|10717|10730.5|10728.5|10716|10714|598
1662042900000|2022-09-01 14:35:00|10718.5|10716.5|10695|10693|10724|10722|10694|10692|768
1662043200000|2022-09-01 14:40:00|10695.5|10693.5|10673|10671|10695.5|10693.5|10669|10667|1064
1662043500000|2022-09-01 14:45:00|10671.5|10669.5|10662|10660|10671.5|10669.5|10658|10656|1540
1662043800000|2022-09-01 14:50:00|10661.5|10659.5|10653|10651|10671|10669|10651|10649|1715
1662044100000|2022-09-01 14:55:00|10653.5|10651.5|10664|10662|10667|10665|10653|10651|760
1662044400000|2022-09-01 15:00:00|10663|10661|10672.5|10670.5|10674|10672|10656|10654|982
1662044700000|2022-09-01 15:05:00|10672|10670|10681|10679|10685|10683|10671.5|10669.5|771
1662045000000|2022-09-01 15:10:00|10680.5|10678.5|10677|10675|10686|10684|10674|10672|615
1662045300000|2022-09-01 15:15:00|10677.5|10675.5|10681|10679|10683.5|10681.5|10674.5|10672.5|959
1662045600000|2022-09-01 15:20:00|10681.5|10679.5|10642|10640|10681.5|10679.5|10638|10636|1180
1662045900000|2022-09-01 15:25:00|10644|10642|10651.5|10649.5|10660|10658|10642|10640|2067
1662046200000|2022-09-01 15:30:00|10650.5|10648.5|10660|10658|10666|10664|10649.5|10647.5|2375
1662046500000|2022-09-01 15:35:00|10661.5|10659.5|10667|10665|10680.5|10678.5|10660.5|10658.5|456
1662046800000|2022-09-01 15:40:00|10667.5|10665.5|10661.5|10659.5|10670.5|10668.5|10661|10659|1011
1662047100000|2022-09-01 15:45:00|10661|10659|10665|10663|10667.5|10665.5|10661|10659|107
1662047400000|2022-09-01 15:50:00|10666.5|10664.5|10664.5|10662.5|10668|10666|10661|10659|39
1662047700000|2022-09-01 15:55:00|10665|10663|10671|10669|10671|10669|10660.5|10658.5|56
1662048000000|2022-09-01 16:00:00|10672|10670|10676.5|10674.5|10677|10675|10669.5|10667.5|98
1662048300000|2022-09-01 16:05:00|10677|10675|10681.5|10679.5|10683.5|10681.5|10671.5|10669.5|67
1662048600000|2022-09-01 16:10:00|10681|10679|10682|10680|10682.5|10680.5|10676.5|10674.5|40
1662048900000|2022-09-01 16:15:00|10682.5|10680.5|10680|10678|10685.5|10683.5|10676.5|10674.5|107
1662049200000|2022-09-01 16:20:00|10679.5|10677.5|10675|10673|10680.5|10678.5|10673.5|10671.5|34
1662049500000|2022-09-01 16:25:00|10676|10674|10676|10674|10680.5|10678.5|10669|10667|42
1662049800000|2022-09-01 16:30:00|10676.5|10674.5|10679|10677|10679|10677|10671.5|10669.5|25
1662050100000|2022-09-01 16:35:00|10678.5|10676.5|10669.5|10667.5|10679.5|10677.5|10667.5|10665.5|26
1662050400000|2022-09-01 16:40:00|10669|10667|10679|10677|10679|10677|10669|10667|37
1662050700000|2022-09-01 16:45:00|10679.5|10677.5|10679.5|10677.5|10681|10679|10674|10672|19
1662051000000|2022-09-01 16:50:00|10680|10678|10672|10670|10680.5|10678.5|10671|10669|23
1662051300000|2022-09-01 16:55:00|10672.5|10670.5|10674.5|10672.5|10674.5|10672.5|10667.5|10665.5|31
1662051600000|2022-09-01 17:00:00|10674|10672|10677.5|10675.5|10679.5|10677.5|10671.5|10669.5|23
1662051900000|2022-09-01 17:05:00|10677|10675|10684|10682|10685|10683|10675.5|10673.5|36
1662052200000|2022-09-01 17:10:00|10684.5|10682.5|10688.5|10686.5|10688.5|10686.5|10679.5|10677.5|32
1662052500000|2022-09-01 17:15:00|10688|10686|10687|10685|10690.5|10688.5|10686.5|10684.5|26
1662052800000|2022-09-01 17:20:00|10687.5|10685.5|10699.5|10697.5|10702.5|10700.5|10687.5|10685.5|61
1662053100000|2022-09-01 17:25:00|10699|10697|10709|10707|10710|10708|10697.5|10695.5|43
1662053400000|2022-09-01 17:30:00|10709.5|10707.5|10707.5|10705.5|10710.5|10708.5|10706|10704|19
1662053700000|2022-09-01 17:35:00|10708|10706|10705|10703|10709.5|10707.5|10699.5|10697.5|27
1662054000000|2022-09-01 17:40:00|10704.5|10702.5|10696.5|10694.5|10705|10703|10696.5|10694.5|33
1662054300000|2022-09-01 17:45:00|10696|10694|10691|10689|10699|10697|10687.5|10685.5|34
1662054600000|2022-09-01 17:50:00|10691.5|10689.5|10691|10689|10694.5|10692.5|10688.5|10686.5|22
1662054900000|2022-09-01 17:55:00|10691.5|10689.5|10692.5|10690.5|10697|10695|10690|10688|20
1662055200000|2022-09-01 18:00:00|10693.5|10691.5|10698.5|10696.5|10698.5|10696.5|10689.5|10687.5|29
1662055500000|2022-09-01 18:05:00|10700|10698|10693.5|10691.5|10700.5|10698.5|10691.5|10689.5|45
1662055800000|2022-09-01 18:10:00|10694|10692|10699|10697|10700.5|10698.5|10690|10688|20
1662056100000|2022-09-01 18:15:00|10698.5|10696.5|10703.5|10701.5|10703.5|10701.5|10695.5|10693.5|36
1662056400000|2022-09-01 18:20:00|10704|10702|10717|10715|10719|10717|10703.5|10701.5|75
1662056700000|2022-09-01 18:25:00|10717.5|10715.5|10724|10722|10724|10722|10717.5|10715.5|36
1662057000000|2022-09-01 18:30:00|10723.5|10721.5|10725.5|10723.5|10729|10727|10722.5|10720.5|40
1662057300000|2022-09-01 18:35:00|10725|10723|10724.5|10722.5|10732.5|10730.5|10723|10721|52
1662057600000|2022-09-01 18:40:00|10725|10723|10722.5|10720.5|10730|10728|10722|10720|27
1662057900000|2022-09-01 18:45:00|10722|10720|10714.5|10712.5|10723.5|10721.5|10713|10711|42
1662058200000|2022-09-01 18:50:00|10713.5|10711.5|10724.5|10722.5|10725|10723|10713|10711|19
1662058500000|2022-09-01 18:55:00|10724|10722|10724.5|10722.5|10727|10725|10718|10716|26
1662058800000|2022-09-01 19:00:00|10724|10722|10722.5|10720.5|10729.5|10727.5|10720.5|10718.5|21
1662059100000|2022-09-01 19:05:00|10723|10721|10732|10730|10734.5|10732.5|10722|10720|33
1662059400000|2022-09-01 19:10:00|10731.5|10729.5|10735|10733|10737.5|10735.5|10728|10726|33
1662059700000|2022-09-01 19:15:00|10733.5|10731.5|10728.5|10726.5|10736.5|10734.5|10728|10726|24
1662060000000|2022-09-01 19:20:00|10729|10727|10725|10723|10729|10727|10722.5|10720.5|16
1662060300000|2022-09-01 19:25:00|10725.5|10723.5|10719|10717|10725.5|10723.5|10719|10717|23
1662060600000|2022-09-01 19:30:00|10718.5|10716.5|10716.5|10714.5|10723|10721|10714.5|10712.5|31
1662060900000|2022-09-01 19:35:00|10716|10714|10717|10715|10719.5|10717.5|10712.5|10710.5|28
1662061200000|2022-09-01 19:40:00|10716.5|10714.5|10721|10719|10722|10720|10713.5|10711.5|43
1662061500000|2022-09-01 19:45:00|10719.5|10717.5|10720|10718|10725|10723|10717|10715|45
1662061800000|2022-09-01 19:50:00|10720.5|10718.5|10734.5|10732.5|10735.5|10733.5|10720|10718|67
1662062100000|2022-09-01 19:55:00|10735|10733|10751.3|10745.3|10751.3|10746.5|10735|10733|76
1662062400000|2022-09-01 20:00:00|10748.2|10742.2|10746|10740|10748.6|10742.6|10744.2|10738.2|187
1662062700000|2022-09-01 20:05:00|10746.4|10740.4|10747.9|10741.9|10748.6|10742.6|10745.6|10739.6|0
1662063000000|2022-09-01 20:10:00|10747.8|10741.8|10737.7|10731.7|10747.8|10741.8|10736.9|10730.9|0
1662063300000|2022-09-01 20:15:00|10738|10732|10745.6|10739.6|10746.4|10740.4|10738|10732|0
1662063600000|2022-09-01 20:20:00|10745.7|10739.7|10747.8|10741.8|10748.1|10742.1|10744.5|10738.5|0
1662063900000|2022-09-01 20:25:00|10747.7|10741.7|10748.5|10742.5|10749.2|10743.2|10746.3|10740.3|0
1662064200000|2022-09-01 20:30:00|10748.9|10742.9|10747.8|10741.8|10748.9|10742.9|10746.3|10740.3|0
1662064500000|2022-09-01 20:35:00|10747.7|10741.7|10746.6|10740.6|10747.8|10741.8|10745.9|10739.9|0
1662064800000|2022-09-01 20:40:00|10746.5|10740.5|10747.4|10741.4|10748.1|10742.1|10746.3|10740.3|0
1662065100000|2022-09-01 20:45:00|10747.2|10741.2|10748.5|10742.5|10749.2|10743.2|10746.6|10740.6|0
1662065400000|2022-09-01 20:50:00|10748.9|10742.9|10751.8|10745.8|10751.8|10745.8|10748.9|10742.9|0
1662065700000|2022-09-01 20:55:00|10751.5|10745.5|10749.2|10743.2|10751.5|10745.5|10748.5|10742.5|0
1662066000000|2022-09-01 21:00:00|10748.7|10742.7|10748.9|10742.9|10749.2|10743.2|10748.5|10742.5|0
1662066300000|2022-09-01 21:05:00|10748.7|10742.7|10749.8|10743.8|10750|10744|10748.7|10742.7|0
1662066600000|2022-09-01 21:10:00|10750|10744|10749.6|10743.6|10750.5|10744.5|10749.4|10743.4|0
1662066900000|2022-09-01 21:15:00|10750|10744|10750.2|10744.2|10750.2|10744.2|10749.8|10743.8|0
1662067200000|2022-09-01 21:20:00|10750|10744|10750.5|10744.5|10750.5|10744.5|10749.8|10743.8|0
1662067500000|2022-09-01 21:25:00|10750.7|10744.7|10750.3|10744.3|10750.7|10744.7|10750|10744|0
1662067800000|2022-09-01 21:30:00|10750.2|10744.2|10749.8|10743.8|10750.3|10744.3|10749.2|10743.2|0
1662068100000|2022-09-01 21:35:00|10750|10744|10749.8|10743.8|10750|10744|10749.8|10743.8|0
1662068400000|2022-09-01 21:40:00|10750|10744|10750.2|10744.2|10750.2|10744.2|10749.6|10743.6|0
1662068700000|2022-09-01 21:45:00|10750.3|10744.3|10750.2|10744.2|10750.3|10744.3|10750|10744|0
1662069000000|2022-09-01 21:50:00|10750|10744|10750.5|10744.5|10750.5|10744.5|10750|10744|0
1662069300000|2022-09-01 21:55:00|10750.2|10744.2|10749.8|10743.8|10750.3|10744.3|10749|10743|0
1662069600000|2022-09-01 22:00:00|10749.7|10743.7|10755.2|10749.2|10756.3|10750.3|10748.3|10742.3|0
1662069900000|2022-09-01 22:05:00|10755.4|10749.4|10757.1|10751.1|10757.8|10751.8|10754.5|10748.5|0
1662070200000|2022-09-01 22:10:00|10757.2|10751.2|10766.7|10760.7|10767.9|10761.9|10756.8|10750.8|0
1662070500000|2022-09-01 22:15:00|10766.4|10760.4|10764.9|10758.9|10766.9|10760.9|10764|10758|0
1662070800000|2022-09-01 22:20:00|10765.1|10759.1|10766.2|10760.2|10766.4|10760.4|10763.2|10757.2|0
1662071100000|2022-09-01 22:25:00|10766.6|10760.6|10766.9|10760.9|10767.5|10761.5|10765.8|10759.8|0
1662071400000|2022-09-01 22:30:00|10766.6|10760.6|10762.9|10756.9|10766.6|10760.6|10762.5|10756.5|0
1662071700000|2022-09-01 22:35:00|10762.8|10756.8|10762.1|10756.1|10762.9|10756.9|10761|10755|0
1662072000000|2022-09-01 22:40:00|10762.5|10756.5|10761|10755|10762.5|10756.5|10757.7|10751.7|0
1662072300000|2022-09-01 22:45:00|10761.4|10755.4|10762.9|10756.9|10763.2|10757.2|10760.3|10754.3|0
1662072600000|2022-09-01 22:50:00|10763|10757|10762.1|10756.1|10763.2|10757.2|10761.7|10755.7|0
1662072900000|2022-09-01 22:55:00|10762.5|10756.5|10762.1|10756.1|10762.9|10756.9|10761.7|10755.7|0
1662073200000|2022-09-01 23:00:00|10762.3|10756.3|10759.9|10753.9|10762.5|10756.5|10759.1|10753.1|0
1662073500000|2022-09-01 23:05:00|10760.1|10754.1|10760.6|10754.6|10761.4|10755.4|10759.1|10753.1|0
1662073800000|2022-09-01 23:10:00|10760.3|10754.3|10760.3|10754.3|10761.4|10755.4|10760.3|10754.3|0
1662074100000|2022-09-01 23:15:00|10760.1|10754.1|10759.5|10753.5|10761.4|10755.4|10758.8|10752.8|0
1662074400000|2022-09-01 23:20:00|10759.7|10753.7|10760.6|10754.6|10760.8|10754.8|10759.1|10753.1|0
1662074700000|2022-09-01 23:25:00|10760.8|10754.8|10761.7|10755.7|10761.7|10755.7|10759.9|10753.9|0
1662075000000|2022-09-01 23:30:00|10761.4|10755.4|10758|10752|10762.1|10756.1|10757.3|10751.3|0
1662075300000|2022-09-01 23:35:00|10758.4|10752.4|10761.4|10755.4|10762.5|10756.5|10757.9|10751.9|0
1662075600000|2022-09-01 23:40:00|10761.7|10755.7|10765.1|10759.1|10765.4|10759.4|10760.6|10754.6|0
1662075900000|2022-09-01 23:45:00|10764.7|10758.7|10762.9|10756.9|10765.1|10759.1|10762.1|10756.1|0
1662076200000|2022-09-01 23:50:00|10762.8|10756.8|10764.3|10758.3|10765.1|10759.1|10761|10755|0
1662076500000|2022-09-01 23:55:00|10764|10758|10765.1|10759.1|10765.4|10759.4|10763.6|10757.6|0
1662076800000|2022-09-02 00:00:00|10764.7|10758.7|10761.7|10755.7|10765.1|10759.1|10759.5|10753.5|0
1662077100000|2022-09-02 00:05:00|10761.4|10755.4|10765.4|10759.4|10765.4|10759.4|10759.5|10753.5|0
1662077400000|2022-09-02 00:10:00|10764.7|10758.7|10762.9|10756.9|10765.8|10759.8|10762.9|10756.9|0
1662077700000|2022-09-02 00:15:00|10762.8|10756.8|10754|10748|10762.8|10756.8|10748.6|10742.6|0
1662078000000|2022-09-02 00:20:00|10753.1|10747.1|10754|10748|10757.7|10751.7|10750.4|10744.4|0
1662078300000|2022-09-02 00:25:00|10754.1|10748.1|10757.7|10751.7|10759.5|10753.5|10754.1|10748.1|0
1662078600000|2022-09-02 00:30:00|10759.5|10753.5|10752.2|10746.2|10759.5|10753.5|10752.2|10746.2|0
1662078900000|2022-09-02 00:35:00|10752.3|10746.3|10752.2|10746.2|10754.1|10748.1|10752.2|10746.2|0
1662079200000|2022-09-02 00:40:00|10752.3|10746.3|10754.1|10748.1|10755.9|10749.9|10752.2|10746.2|0
1662079500000|2022-09-02 00:45:00|10752.3|10746.3|10750.4|10744.4|10754.1|10748.1|10748.6|10742.6|0
1662079800000|2022-09-02 00:50:00|10748.6|10742.6|10755.9|10749.9|10755.9|10749.9|10748.6|10742.6|0
1662080100000|2022-09-02 00:55:00|10755.8|10749.8|10754.1|10748.1|10757.7|10751.7|10754|10748|0
1662080400000|2022-09-02 01:00:00|10754|10748|10757.7|10751.7|10759.5|10753.5|10752.2|10746.2|0
1662080700000|2022-09-02 01:05:00|10759.5|10753.5|10757.6|10751.6|10759.5|10753.5|10755.8|10749.8|0
1662081000000|2022-09-02 01:10:00|10757.7|10751.7|10751|10745|10759.5|10753.5|10751|10745|0
1662081300000|2022-09-02 01:15:00|10749.2|10743.2|10748|10742|10751.7|10745.7|10746.2|10740.2|0
1662081600000|2022-09-02 01:20:00|10748.1|10742.1|10744.4|10738.4|10749.9|10743.9|10744.4|10738.4|0
1662081900000|2022-09-02 01:25:00|10743.5|10737.5|10746.2|10740.2|10746.2|10740.2|10742.6|10736.6|0
1662082200000|2022-09-02 01:30:00|10748|10742|10741.4|10735.4|10748|10742|10739.5|10733.5|0
1662082500000|2022-09-02 01:35:00|10742.3|10736.3|10743.2|10737.2|10745|10739|10737.7|10731.7|0
1662082800000|2022-09-02 01:40:00|10742.3|10736.3|10741.4|10735.4|10748.7|10742.7|10741.4|10735.4|0
1662083100000|2022-09-02 01:45:00|10743.2|10737.2|10737.7|10731.7|10743.2|10737.2|10737.7|10731.7|0
1662083400000|2022-09-02 01:50:00|10737.8|10731.8|10741.4|10735.4|10741.4|10735.4|10737.7|10731.7|0
1662083700000|2022-09-02 01:55:00|10742.3|10736.3|10741.4|10735.4|10743.2|10737.2|10741.4|10735.4|0
1662084000000|2022-09-02 02:00:00|10740.5|10734.5|10739.6|10733.6|10741.4|10735.4|10737.8|10731.8|0
1662084300000|2022-09-02 02:05:00|10738.7|10732.7|10727.4|10721.4|10738.7|10732.7|10727.4|10721.4|0
1662084600000|2022-09-02 02:10:00|10729.2|10723.2|10727.3|10721.3|10729.2|10723.2|10727.3|10721.3|0
1662084900000|2022-09-02 02:15:00|10728.2|10722.2|10727.3|10721.3|10729.1|10723.1|10725.5|10719.5|0
1662085200000|2022-09-02 02:20:00|10726.4|10720.4|10727.1|10721.1|10729|10723|10725.4|10719.4|0
1662085500000|2022-09-02 02:25:00|10725.3|10719.3|10725.3|10719.3|10727.1|10721.1|10725.3|10719.3|0
1662085800000|2022-09-02 02:30:00|10725.4|10719.4|10727.2|10721.2|10728.1|10722.1|10725.3|10719.3|0
1662086100000|2022-09-02 02:35:00|10729|10723|10729|10723|10729|10723|10729|10723|0
1662086400000|2022-09-02 02:40:00|10730.8|10724.8|10729|10723|10730.8|10724.8|10727.1|10721.1|0
1662086700000|2022-09-02 02:45:00|10730.8|10724.8|10730.9|10724.9|10730.9|10724.9|10730.8|10724.8|0
1662087000000|2022-09-02 02:50:00|10732.7|10726.7|10730.9|10724.9|10732.7|10726.7|10729|10723|0
1662087300000|2022-09-02 02:55:00|10730.8|10724.8|10729.1|10723.1|10730.9|10724.9|10729|10723|0
1662087600000|2022-09-02 03:00:00|10729|10723|10732.7|10726.7|10734.5|10728.5|10729|10723|0
1662087900000|2022-09-02 03:05:00|10734.5|10728.5|10738.2|10732.2|10738.2|10732.2|10734.5|10728.5|0
1662088200000|2022-09-02 03:10:00|10740|10734|10738.2|10732.2|10740|10734|10734.5|10728.5|0
1662088500000|2022-09-02 03:15:00|10736.4|10730.4|10736.3|10730.3|10738.2|10732.2|10736.3|10730.3|0
1662088800000|2022-09-02 03:20:00|10735.4|10729.4|10736.3|10730.3|10736.4|10730.4|10734.5|10728.5|0
1662089100000|2022-09-02 03:25:00|10734.5|10728.5|10734.5|10728.5|10735.4|10729.4|10734.5|10728.5|0
1662089400000|2022-09-02 03:30:00|10735.4|10729.4|10736.3|10730.3|10738.2|10732.2|10735.4|10729.4|0
1662089700000|2022-09-02 03:35:00|10738.1|10732.1|10738.1|10732.1|10738.2|10732.2|10738.1|10732.1|0
1662090000000|2022-09-02 03:40:00|10736.3|10730.3|10738.1|10732.1|10740|10734|10736.3|10730.3|0
1662090300000|2022-09-02 03:45:00|10739.9|10733.9|10738.1|10732.1|10740|10734|10738.1|10732.1|0
1662090600000|2022-09-02 03:50:00|10739.9|10733.9|10741.9|10735.9|10741.9|10735.9|10738.1|10732.1|0
1662090900000|2022-09-02 03:55:00|10740.1|10734.1|10740.1|10734.1|10741.9|10735.9|10740.1|10734.1|0
1662091200000|2022-09-02 04:00:00|10741.9|10735.9|10741.9|10735.9|10742|10736|10740.1|10734.1|0
1662091500000|2022-09-02 04:05:00|10740.1|10734.1|10741.9|10735.9|10741.9|10735.9|10740.1|10734.1|0
1662091800000|2022-09-02 04:10:00|10740.1|10734.1|10741.9|10735.9|10741.9|10735.9|10740.1|10734.1|0
1662092100000|2022-09-02 04:15:00|10742|10736|10745.8|10739.8|10745.8|10739.8|10742|10736|0
1662092400000|2022-09-02 04:20:00|10744|10738|10745.8|10739.8|10747.7|10741.7|10744|10738|0
1662092700000|2022-09-02 04:25:00|10745.9|10739.9|10747.7|10741.7|10747.7|10741.7|10745.8|10739.8|0
1662093000000|2022-09-02 04:30:00|10747.6|10741.6|10747.4|10741.4|10747.6|10741.6|10745.6|10739.6|0
1662093300000|2022-09-02 04:35:00|10749.2|10743.2|10747.4|10741.4|10749.2|10743.2|10747.4|10741.4|0
1662093600000|2022-09-02 04:40:00|10747.3|10741.3|10745.5|10739.5|10747.4|10741.4|10745.5|10739.5|0
1662093900000|2022-09-02 04:45:00|10744.6|10738.6|10741.9|10735.9|10745.5|10739.5|10741.9|10735.9|0
1662094200000|2022-09-02 04:50:00|10740.1|10734.1|10745.5|10739.5|10745.5|10739.5|10740|10734|0
1662094500000|2022-09-02 04:55:00|10747.3|10741.3|10752.8|10746.8|10752.8|10746.8|10745.6|10739.6|0
1662094800000|2022-09-02 05:00:00|10754.6|10748.6|10752.8|10746.8|10754.6|10748.6|10750.9|10744.9|0
1662095100000|2022-09-02 05:05:00|10752.7|10746.7|10749.1|10743.1|10752.8|10746.8|10749.1|10743.1|0
1662095400000|2022-09-02 05:10:00|10749|10743|10747.3|10741.3|10749.1|10743.1|10747.2|10741.2|0
1662095700000|2022-09-02 05:15:00|10745.5|10739.5|10741.8|10735.8|10745.5|10739.5|10741.8|10735.8|0
1662096000000|2022-09-02 05:20:00|10742.7|10736.7|10740|10734|10743.7|10737.7|10740|10734|0
1662096300000|2022-09-02 05:25:00|10739.9|10733.9|10738|10732|10740|10734|10738|10732|0
1662096600000|2022-09-02 05:30:00|10736.2|10730.2|10734.4|10728.4|10738|10732|10734.4|10728.4|0
1662096900000|2022-09-02 05:35:00|10733.5|10727.5|10727.4|10721.4|10734.4|10728.4|10727.4|10721.4|0
1662097200000|2022-09-02 05:40:00|10729.2|10723.2|10727.4|10721.4|10729.2|10723.2|10727.4|10721.4|0
1662097500000|2022-09-02 05:45:00|10727.3|10721.3|10727.3|10721.3|10728.3|10722.3|10725.5|10719.5|0
1662097800000|2022-09-02 05:50:00|10727.4|10721.4|10731|10725|10731|10725|10727.4|10721.4|0
1662098100000|2022-09-02 05:55:00|10729.2|10723.2|10721.9|10715.9|10729.2|10723.2|10721.9|10715.9|0
1662098400000|2022-09-02 06:00:00|10729|10727|10718|10716|10729|10727|10709.5|10707.5|57
1662098700000|2022-09-02 06:05:00|10717|10715|10717|10715|10721|10719|10710.5|10708.5|33
1662099000000|2022-09-02 06:10:00|10717.5|10715.5|10728|10726|10728.5|10726.5|10716.5|10714.5|59
1662099300000|2022-09-02 06:15:00|10727.5|10725.5|10723|10721|10727.5|10725.5|10717|10715|56
1662099600000|2022-09-02 06:20:00|10723.5|10721.5|10727.5|10725.5|10728.5|10726.5|10721|10719|55
1662099900000|2022-09-02 06:25:00|10728.5|10726.5|10738|10736|10739|10737|10728|10726|64
1662100200000|2022-09-02 06:30:00|10739.5|10737.5|10736.5|10734.5|10741.5|10739.5|10735|10733|60
1662100500000|2022-09-02 06:35:00|10737|10735|10742|10740|10745|10743|10737|10735|55
1662100800000|2022-09-02 06:40:00|10742.5|10740.5|10736|10734|10742.5|10740.5|10733.5|10731.5|39
1662101100000|2022-09-02 06:45:00|10735.5|10733.5|10738.5|10736.5|10744.5|10742.5|10735.5|10733.5|41
1662101400000|2022-09-02 06:50:00|10739|10737|10744.5|10742.5|10744.5|10742.5|10737|10735|102
1662101700000|2022-09-02 06:55:00|10745.5|10743.5|10734.5|10732.5|10747.5|10745.5|10732|10730|124
1662102000000|2022-09-02 07:00:00|10735.5|10733.5|10717|10715|10735.5|10733.5|10712.5|10710.5|1221
1662102300000|2022-09-02 07:05:00|10717.5|10715.5|10718|10716|10729|10727|10714|10712|632
1662102600000|2022-09-02 07:10:00|10718.5|10716.5|10738.5|10736.5|10751.5|10749.5|10718|10716|675
1662102900000|2022-09-02 07:15:00|10738|10736|10717|10715|10739.5|10737.5|10713.5|10711.5|302
1662103200000|2022-09-02 07:20:00|10716.5|10714.5|10752.5|10750.5|10756.5|10754.5|10716.5|10714.5|352
1662103500000|2022-09-02 07:25:00|10753|10751|10753.5|10751.5|10759.5|10757.5|10748.5|10746.5|376
1662103800000|2022-09-02 07:30:00|10753|10751|10731.5|10729.5|10754|10752|10731.5|10729.5|565
1662104100000|2022-09-02 07:35:00|10731|10729|10733|10731|10737|10735|10726|10724|376
1662104400000|2022-09-02 07:40:00|10733.6|10731.6|10719.6|10717.6|10734.1|10732.1|10715.1|10713.1|447
1662104700000|2022-09-02 07:45:00|10720.1|10718.1|10725.6|10723.6|10729.6|10727.6|10718.6|10716.6|364
1662105000000|2022-09-02 07:50:00|10726.1|10724.1|10735.1|10733.1|10740.6|10738.6|10726.1|10724.1|198
1662105300000|2022-09-02 07:55:00|10734.6|10732.6|10723.6|10721.6|10741.1|10739.1|10723.1|10721.1|305
1662105600000|2022-09-02 08:00:00|10723.1|10721.1|10738.6|10736.6|10742.1|10740.1|10722.6|10720.6|154
1662105900000|2022-09-02 08:05:00|10738.1|10736.1|10736.1|10734.1|10740.6|10738.6|10734.6|10732.6|279
1662106200000|2022-09-02 08:10:00|10736.6|10734.6|10728.6|10726.6|10738.1|10736.1|10726.1|10724.1|293
1662106500000|2022-09-02 08:15:00|10729.1|10727.1|10737.1|10735.1|10741.1|10739.1|10728.6|10726.6|188
1662106800000|2022-09-02 08:20:00|10737.6|10735.6|10736.6|10734.6|10746.6|10744.6|10736.6|10734.6|241
1662107100000|2022-09-02 08:25:00|10736.1|10734.1|10734.6|10732.6|10739.1|10737.1|10731.6|10729.6|142
1662107400000|2022-09-02 08:30:00|10734.1|10732.1|10729.6|10727.6|10739.1|10737.1|10729.6|10727.6|190
1662107700000|2022-09-02 08:35:00|10730.1|10728.1|10733.6|10731.6|10735.6|10733.6|10728.1|10726.1|212
1662108000000|2022-09-02 08:40:00|10734.6|10732.6|10741.1|10739.1|10749.1|10747.1|10734.1|10732.1|250
1662108300000|2022-09-02 08:45:00|10740.6|10738.6|10737.1|10735.1|10741.1|10739.1|10732.1|10730.1|160
1662108600000|2022-09-02 08:50:00|10736.6|10734.6|10736.1|10734.1|10738.6|10736.6|10733.6|10731.6|148
1662108900000|2022-09-02 08:55:00|10735.6|10733.6|10734.6|10732.6|10737.1|10735.1|10729.6|10727.6|240
1662109200000|2022-09-02 09:00:00|10732.6|10730.6|10729.6|10727.6|10735.1|10733.1|10728.6|10726.6|235
1662109500000|2022-09-02 09:05:00|10728.6|10726.6|10731.6|10729.6|10734.6|10732.6|10728.6|10726.6|182
1662109800000|2022-09-02 09:10:00|10732.6|10730.6|10731.6|10729.6|10737.6|10735.6|10731.6|10729.6|139
1662110100000|2022-09-02 09:15:00|10730.6|10728.6|10724.6|10722.6|10731.6|10729.6|10723.6|10721.6|152
1662110400000|2022-09-02 09:20:00|10724.1|10722.1|10720.6|10718.6|10724.6|10722.6|10719.6|10717.6|111
1662110700000|2022-09-02 09:25:00|10722.1|10720.1|10726.1|10724.1|10728.1|10726.1|10721.1|10719.1|138
1662111000000|2022-09-02 09:30:00|10726.6|10724.6|10718.1|10716.1|10728.6|10726.6|10717.6|10715.6|127
1662111300000|2022-09-02 09:35:00|10717.6|10715.6|10716.6|10714.6|10720.6|10718.6|10713.6|10711.6|289
1662111600000|2022-09-02 09:40:00|10717.1|10715.1|10718.1|10716.1|10720.6|10718.6|10713.1|10711.1|104
1662111900000|2022-09-02 09:45:00|10718.6|10716.6|10720.1|10718.1|10723.6|10721.6|10718.1|10716.1|95
1662112200000|2022-09-02 09:50:00|10720.6|10718.6|10731.6|10729.6|10731.6|10729.6|10720.1|10718.1|121
1662112500000|2022-09-02 09:55:00|10731.1|10729.1|10738.6|10736.6|10741.1|10739.1|10730.1|10728.1|146
1662112800000|2022-09-02 10:00:00|10739.1|10737.1|10747.6|10745.6|10750.6|10748.6|10737.6|10735.6|214
1662113100000|2022-09-02 10:05:00|10748.1|10746.1|10747.6|10745.6|10750.1|10748.1|10741.1|10739.1|241
1662113400000|2022-09-02 10:10:00|10748.1|10746.1|10750.6|10748.6|10750.6|10748.6|10744.6|10742.6|140
1662113700000|2022-09-02 10:15:00|10750.1|10748.1|10746.6|10744.6|10752.6|10750.6|10744.6|10742.6|166
1662114000000|2022-09-02 10:20:00|10747.1|10745.1|10745.1|10743.1|10748.6|10746.6|10742.6|10740.6|97
1662114300000|2022-09-02 10:25:00|10745.6|10743.6|10744.1|10742.1|10746.6|10744.6|10740.1|10738.1|65
1662114600000|2022-09-02 10:30:00|10744.6|10742.6|10739.1|10737.1|10744.6|10742.6|10735.6|10733.6|75
1662114900000|2022-09-02 10:35:00|10738.6|10736.6|10743.6|10741.6|10744.6|10742.6|10737.6|10735.6|79
1662115200000|2022-09-02 10:40:00|10743.1|10741.1|10744.6|10742.6|10749.6|10747.6|10740.6|10738.6|127
1662115500000|2022-09-02 10:45:00|10744.1|10742.1|10738.6|10736.6|10745.6|10743.6|10734.1|10732.1|102
1662115800000|2022-09-02 10:50:00|10739.1|10737.1|10735.1|10733.1|10739.1|10737.1|10730.6|10728.6|114
1662116100000|2022-09-02 10:55:00|10734.6|10732.6|10748.6|10746.6|10751.6|10749.6|10734.6|10732.6|119
1662116400000|2022-09-02 11:00:00|10746.1|10744.1|10745.6|10743.6|10750.6|10748.6|10744.1|10742.1|249
1662116700000|2022-09-02 11:05:00|10745.1|10743.1|10743.1|10741.1|10747.6|10745.6|10742.1|10740.1|100
1662117000000|2022-09-02 11:10:00|10742.6|10740.6|10733.1|10731.1|10743.6|10741.6|10726.6|10724.6|299
1662117300000|2022-09-02 11:15:00|10733.6|10731.6|10739.6|10737.6|10744.1|10742.1|10731.6|10729.6|82
1662117600000|2022-09-02 11:20:00|10739.1|10737.1|10739.1|10737.1|10741.6|10739.6|10736.6|10734.6|128
1662117900000|2022-09-02 11:25:00|10739.6|10737.6|10740.1|10738.1|10745.6|10743.6|10738.6|10736.6|169
1662118200000|2022-09-02 11:30:00|10739.6|10737.6|10740.1|10738.1|10743.6|10741.6|10738.6|10736.6|143
1662118500000|2022-09-02 11:35:00|10740.6|10738.6|10748.6|10746.6|10749.1|10747.1|10740.6|10738.6|121
1662118800000|2022-09-02 11:40:00|10747.6|10745.6|10750.1|10748.1|10752.1|10750.1|10747.1|10745.1|88
1662119100000|2022-09-02 11:45:00|10749.6|10747.6|10756.6|10754.6|10757.6|10755.6|10749.6|10747.6|118
1662119400000|2022-09-02 11:50:00|10756.1|10754.1|10761.1|10759.1|10764.6|10762.6|10756.1|10754.1|152
1662119700000|2022-09-02 11:55:00|10761.6|10759.6|10758.6|10756.6|10763.6|10761.6|10757.6|10755.6|78
1662120000000|2022-09-02 12:00:00|10759.1|10757.1|10761.6|10759.6|10763.1|10761.1|10758.6|10756.6|119
1662120300000|2022-09-02 12:05:00|10761.1|10759.1|10766.6|10764.6|10768.6|10766.6|10760.6|10758.6|134
1662120600000|2022-09-02 12:10:00|10766.1|10764.1|10765.1|10763.1|10767.1|10765.1|10761.6|10759.6|109
1662120900000|2022-09-02 12:15:00|10764.6|10762.6|10759.6|10757.6|10766.1|10764.1|10758.6|10756.6|231
1662121200000|2022-09-02 12:20:00|10760.6|10758.6|10766.6|10764.6|10767.6|10765.6|10760.6|10758.6|185
1662121500000|2022-09-02 12:25:00|10766.1|10764.1|10762.1|10760.1|10767.6|10765.6|10756.6|10754.6|183
1662121800000|2022-09-02 12:30:00|10762.6|10760.6|10791.1|10789.1|10794.1|10792.1|10749.1|10747.1|856
1662122100000|2022-09-02 12:35:00|10792.1|10790.1|10806.1|10804.1|10812.6|10810.6|10788.1|10786.1|744
1662122400000|2022-09-02 12:40:00|10806.6|10804.6|10802.6|10800.6|10817.6|10815.6|10802.6|10800.6|499
1662122700000|2022-09-02 12:45:00|10803.1|10801.1|10816.6|10814.6|10818.6|10816.6|10791.1|10789.1|309
1662123000000|2022-09-02 12:50:00|10815.6|10813.6|10818.6|10816.6|10825.6|10823.6|10814.6|10812.6|387
1662123300000|2022-09-02 12:55:00|10817.6|10815.6|10826.6|10824.6|10826.6|10824.6|10816.6|10814.6|238
1662123600000|2022-09-02 13:00:00|10828.1|10826.1|10828.6|10826.6|10830.6|10828.6|10820.6|10818.6|368
1662123900000|2022-09-02 13:05:00|10828.1|10826.1|10826.6|10824.6|10830.6|10828.6|10823.1|10821.1|497
1662124200000|2022-09-02 13:10:00|10827.1|10825.1|10820.6|10818.6|10828.6|10826.6|10818.6|10816.6|315
1662124500000|2022-09-02 13:15:00|10821.1|10819.1|10824.6|10822.6|10825.6|10823.6|10820.6|10818.6|309
1662124800000|2022-09-02 13:20:00|10825.1|10823.1|10827.6|10825.6|10834.6|10832.6|10824.6|10822.6|252
1662125100000|2022-09-02 13:25:00|10827.1|10825.1|10829.1|10827.1|10832.6|10830.6|10825.1|10823.1|269
1662125400000|2022-09-02 13:30:00|10828.6|10826.6|10800.6|10798.6|10828.6|10826.6|10799.1|10797.1|921
1662125700000|2022-09-02 13:35:00|10801.1|10799.1|10796.1|10794.1|10807.6|10805.6|10793.1|10791.1|445
1662126000000|2022-09-02 13:40:00|10796.6|10794.6|10786.6|10784.6|10799.6|10797.6|10782.1|10780.1|512
1662126300000|2022-09-02 13:45:00|10787.1|10785.1|10810.6|10808.6|10810.6|10808.6|10785.6|10783.6|998
1662126600000|2022-09-02 13:50:00|10811.1|10809.1|10811.6|10809.6|10821.6|10819.6|10804.6|10802.6|488
1662126900000|2022-09-02 13:55:00|10811.1|10809.1|10816.1|10814.1|10820.6|10818.6|10810.1|10808.1|353
1662127200000|2022-09-02 14:00:00|10817.1|10815.1|10807.1|10805.1|10820.1|10818.1|10800.6|10798.6|490
1662127500000|2022-09-02 14:05:00|10807.6|10805.6|10819.1|10817.1|10821.6|10819.6|10804.6|10802.6|293
1662127800000|2022-09-02 14:10:00|10818.2|10816.2|10843.7|10841.7|10843.7|10841.7|10818.2|10816.2|443
1662128100000|2022-09-02 14:15:00|10844.2|10842.2|10845.7|10843.7|10852.7|10850.7|10842.2|10840.2|380
1662128400000|2022-09-02 14:20:00|10846.2|10844.2|10846.2|10844.2|10852.7|10850.7|10841.7|10839.7|333
1662128700000|2022-09-02 14:25:00|10847.2|10845.2|10864.2|10862.2|10864.7|10862.7|10842.7|10840.7|362
1662129000000|2022-09-02 14:30:00|10863.7|10861.7|10866.2|10864.2|10872.7|10870.7|10862.7|10860.7|651
1662129300000|2022-09-02 14:35:00|10866.7|10864.7|10884.7|10882.7|10885.7|10883.7|10866.2|10864.2|705
1662129600000|2022-09-02 14:40:00|10885.2|10883.2|10883.7|10881.7|10887.7|10885.7|10877.2|10875.2|432
1662129900000|2022-09-02 14:45:00|10883.2|10881.2|10867.7|10865.7|10884.7|10882.7|10867.7|10865.7|405
1662130200000|2022-09-02 14:50:00|10867.2|10865.2|10873.2|10871.2|10875.7|10873.7|10866.7|10864.7|329
1662130500000|2022-09-02 14:55:00|10873.7|10871.7|10881.7|10879.7|10884.7|10882.7|10870.7|10868.7|503
1662130800000|2022-09-02 15:00:00|10882.7|10880.7|10897.2|10895.2|10897.7|10895.7|10881.2|10879.2|501
1662131100000|2022-09-02 15:05:00|10896.7|10894.7|10888.7|10886.7|10899.7|10897.7|10885.7|10883.7|471
1662131400000|2022-09-02 15:10:00|10887.7|10885.7|10886.7|10884.7|10893.2|10891.2|10882.2|10880.2|542
1662131700000|2022-09-02 15:15:00|10886.2|10884.2|10888.7|10886.7|10891.2|10889.2|10882.2|10880.2|484
1662132000000|2022-09-02 15:20:00|10890.7|10888.7|10894.7|10892.7|10896.2|10894.2|10886.7|10884.7|430
1662132300000|2022-09-02 15:25:00|10895.2|10893.2|10893.7|10891.7|10902.2|10900.2|10888.7|10886.7|1323
1662132600000|2022-09-02 15:30:00|10893.2|10891.2|10898.2|10896.2|10902.7|10900.7|10890.7|10888.7|1091
1662132900000|2022-09-02 15:35:00|10897.2|10895.2|10896.2|10894.2|10897.2|10895.2|10887.7|10885.7|569
1662133200000|2022-09-02 15:40:00|10895.7|10893.7|10888.2|10886.2|10896.7|10894.7|10882.2|10880.2|204
1662133500000|2022-09-02 15:45:00|10888.7|10886.7|10891.7|10889.7|10898.2|10896.2|10885.2|10883.2|110
1662133800000|2022-09-02 15:50:00|10892.2|10890.2|10895.2|10893.2|10895.7|10893.7|10889.2|10887.2|68
1662134100000|2022-09-02 15:55:00|10895.7|10893.7|10890.2|10888.2|10897.7|10895.7|10889.2|10887.2|58
1662134400000|2022-09-02 16:00:00|10889.7|10887.7|10887.2|10885.2|10891.7|10889.7|10881.2|10879.2|69
1662134700000|2022-09-02 16:05:00|10886.7|10884.7|10885.7|10883.7|10887.2|10885.2|10883.2|10881.2|25
1662135000000|2022-09-02 16:10:00|10885.2|10883.2|10881.2|10879.2|10886.7|10884.7|10880.2|10878.2|40
1662135300000|2022-09-02 16:15:00|10880.7|10878.7|10873.2|10871.2|10882.2|10880.2|10872.7|10870.7|58
1662135600000|2022-09-02 16:20:00|10873.7|10871.7|10851.7|10849.7|10874.2|10872.2|10840.7|10838.7|212
1662135900000|2022-09-02 16:25:00|10849.7|10847.7|10840.2|10838.2|10853.2|10851.2|10837.2|10835.2|65
1662136200000|2022-09-02 16:30:00|10839.2|10837.2|10832.7|10830.7|10848.2|10846.2|10826.7|10824.7|124
1662136500000|2022-09-02 16:35:00|10832.2|10830.2|10823.7|10821.7|10833.2|10831.2|10810.2|10808.2|98
1662136800000|2022-09-02 16:40:00|10824.2|10822.2|10805.7|10803.7|10825.7|10823.7|10804.2|10802.2|50
1662137100000|2022-09-02 16:45:00|10805.2|10803.2|10802.7|10800.7|10814.2|10812.2|10798.7|10796.7|85
1662137400000|2022-09-02 16:50:00|10802.2|10800.2|10801.7|10799.7|10804.2|10802.2|10789.7|10787.7|60
1662137700000|2022-09-02 16:55:00|10802.2|10800.2|10800.2|10798.2|10806.2|10804.2|10796.7|10794.7|36
1662138000000|2022-09-02 17:00:00|10799.7|10797.7|10782.2|10780.2|10799.7|10797.7|10769.2|10767.2|122
1662138300000|2022-09-02 17:05:00|10781.7|10779.7|10775.7|10773.7|10786.7|10784.7|10766.7|10764.7|68
1662138600000|2022-09-02 17:10:00|10777.7|10775.7|10779.7|10777.7|10780.2|10778.2|10768.7|10766.7|24
1662138900000|2022-09-02 17:15:00|10779.2|10777.2|10778.7|10776.7|10785.2|10783.2|10764.7|10762.7|76
1662139200000|2022-09-02 17:20:00|10778.2|10776.2|10760.2|10758.2|10778.2|10776.2|10755.7|10753.7|36
1662139500000|2022-09-02 17:25:00|10754.7|10752.7|10750.2|10748.2|10756.7|10754.7|10747.7|10745.7|41
1662139800000|2022-09-02 17:30:00|10751.7|10749.7|10753.2|10751.2|10756.2|10754.2|10746.7|10744.7|65
1662140100000|2022-09-02 17:35:00|10752.7|10750.7|10754.2|10752.2|10760.7|10758.7|10749.2|10747.2|42
1662140400000|2022-09-02 17:40:00|10753.7|10751.7|10758.2|10756.2|10760.2|10758.2|10752.2|10750.2|57
1662140700000|2022-09-02 17:45:00|10758.7|10756.7|10738.2|10736.2|10761.7|10759.7|10738.2|10736.2|24
1662141000000|2022-09-02 17:50:00|10737.7|10735.7|10738.7|10736.7|10740.2|10738.2|10726.2|10724.2|31
1662141300000|2022-09-02 17:55:00|10736.2|10734.2|10737.2|10735.2|10742.2|10740.2|10730.2|10728.2|20
1662141600000|2022-09-02 18:00:00|10738.7|10736.7|10752.2|10750.2|10754.2|10752.2|10738.7|10736.7|40
1662141900000|2022-09-02 18:05:00|10751.7|10749.7|10753.2|10751.2|10755.2|10753.2|10742.2|10740.2|41
1662142200000|2022-09-02 18:10:00|10753.7|10751.7|10744.2|10742.2|10753.7|10751.7|10744.2|10742.2|21
1662142500000|2022-09-02 18:15:00|10743.7|10741.7|10743.2|10741.2|10750.7|10748.7|10741.7|10739.7|41
1662142800000|2022-09-02 18:20:00|10742.7|10740.7|10744.7|10742.7|10748.2|10746.2|10739.2|10737.2|25
1662143100000|2022-09-02 18:25:00|10744.2|10742.2|10756.7|10754.7|10756.7|10754.7|10743.2|10741.2|26
1662143400000|2022-09-02 18:30:00|10758.7|10756.7|10745.7|10743.7|10758.7|10756.7|10743.2|10741.2|52
1662143700000|2022-09-02 18:35:00|10746.2|10744.2|10756.2|10754.2|10759.7|10757.7|10745.2|10743.2|12
1662144000000|2022-09-02 18:40:00|10755.7|10753.7|10756.7|10754.7|10758.7|10756.7|10749.7|10747.7|18
1662144300000|2022-09-02 18:45:00|10756.2|10754.2|10747.2|10745.2|10756.7|10754.7|10745.7|10743.7|20
1662144600000|2022-09-02 18:50:00|10747.7|10745.7|10737.7|10735.7|10747.7|10745.7|10737.2|10735.2|22
1662144900000|2022-09-02 18:55:00|10737.2|10735.2|10729.2|10727.2|10737.2|10735.2|10728.2|10726.2|54
1662145200000|2022-09-02 19:00:00|10728.2|10726.2|10738.2|10736.2|10745.2|10743.2|10727.7|10725.7|78
1662145500000|2022-09-02 19:05:00|10738.7|10736.7|10740.7|10738.7|10749.2|10747.2|10737.7|10735.7|66
1662145800000|2022-09-02 19:10:00|10740.2|10738.2|10738.7|10736.7|10742.2|10740.2|10734.7|10732.7|33
1662146100000|2022-09-02 19:15:00|10738.2|10736.2|10737.2|10735.2|10742.2|10740.2|10733.2|10731.2|61
1662146400000|2022-09-02 19:20:00|10736.7|10734.7|10723.7|10721.7|10743.7|10741.7|10722.2|10720.2|59
1662146700000|2022-09-02 19:25:00|10724.7|10722.7|10728.2|10726.2|10730.2|10728.2|10720.7|10718.7|49
1662147000000|2022-09-02 19:30:00|10727.7|10725.7|10721.2|10719.2|10729.7|10727.7|10720.7|10718.7|204
1662147300000|2022-09-02 19:35:00|10720.2|10718.2|10709.7|10707.7|10720.2|10718.2|10705.7|10703.7|90
1662147600000|2022-09-02 19:40:00|10710.2|10708.2|10698.2|10696.2|10710.2|10708.2|10697.2|10695.2|62
1662147900000|2022-09-02 19:45:00|10697.7|10695.7|10712.7|10710.7|10713.7|10711.7|10696.7|10694.7|78
1662148200000|2022-09-02 19:50:00|10712.2|10710.2|10710.7|10708.7|10720.7|10718.7|10704.2|10702.2|97
1662148500000|2022-09-02 19:55:00|10711.7|10709.7|10719.4|10713.4|10719.4|10715.2|10705.2|10703.2|70
1662148800000|2022-09-02 20:00:00|10717.2|10711.2|10724.6|10718.6|10726.5|10720.5|10715|10709|0
1662149100000|2022-09-02 20:05:00|10724.2|10718.2|10727.9|10721.9|10729.8|10723.8|10724.2|10718.2|0
1662149400000|2022-09-02 20:10:00|10728.3|10722.3|10728.3|10722.3|10730.9|10724.9|10727.5|10721.5|0
1662149700000|2022-09-02 20:15:00|10728.6|10722.6|10730.1|10724.1|10730.5|10724.5|10728.6|10722.6|0
1662150000000|2022-09-02 20:20:00|10729.8|10723.8|10731.6|10725.6|10731.8|10725.8|10729|10723|0
1662150300000|2022-09-02 20:25:00|10731.2|10725.2|10731.2|10725.2|10731.6|10725.6|10730.1|10724.1|0
1662150600000|2022-09-02 20:30:00|10731.3|10725.3|10731.8|10725.8|10732.2|10726.2|10730.9|10724.9|0
1662150900000|2022-09-02 20:35:00|10731.6|10725.6|10733.3|10727.3|10733.7|10727.7|10731.6|10725.6|0
1662151200000|2022-09-02 20:40:00|10733.7|10727.7|10733.6|10727.6|10733.9|10727.9|10731.2|10725.2|0
1662151500000|2022-09-02 20:45:00|10734.1|10728.1|10733.6|10727.6|10735.4|10729.4|10732.5|10726.5|0
1662151800000|2022-09-02 20:50:00|10733.8|10727.8|10732.1|10726.1|10735.1|10729.1|10731.5|10725.5|0
1662152100000|2022-09-02 20:55:00|10731.9|10725.9|10733.8|10727.8|10734.3|10728.3|10731.9|10725.9|0
1662328800000|2022-09-04 22:00:00|10716.9|10710.9|10716.1|10710.1|10718|10712|10711.4|10705.4|0
1662329100000|2022-09-04 22:05:00|10715.4|10709.4|10705.3|10699.3|10715.4|10709.4|10705.3|10699.3|0
1662329400000|2022-09-04 22:10:00|10704.8|10698.8|10707|10701|10708.5|10702.5|10704|10698|0
1662329700000|2022-09-04 22:15:00|10706.8|10700.8|10699.9|10693.9|10706.8|10700.8|10696.3|10690.3|0
1662330000000|2022-09-04 22:20:00|10699.7|10693.7|10700.8|10694.8|10702.8|10696.8|10697.5|10691.5|0
1662330300000|2022-09-04 22:25:00|10701.2|10695.2|10701.5|10695.5|10701.9|10695.9|10699.9|10693.9|0
1662330600000|2022-09-04 22:30:00|10701.7|10695.7|10702.5|10696.5|10705.1|10699.1|10700.6|10694.6|0
1662330900000|2022-09-04 22:35:00|10702.6|10696.6|10704|10698|10704.5|10698.5|10701.9|10695.9|0
1662331200000|2022-09-04 22:40:00|10704.5|10698.5|10703.8|10697.8|10704.5|10698.5|10701.5|10695.5|0
1662331500000|2022-09-04 22:45:00|10704|10698|10700.7|10694.7|10704|10698|10700.3|10694.3|0
1662331800000|2022-09-04 22:50:00|10700.3|10694.3|10703.4|10697.4|10703.5|10697.5|10700.1|10694.1|0
1662332100000|2022-09-04 22:55:00|10703.2|10697.2|10705.3|10699.3|10707.3|10701.3|10702.6|10696.6|0
1662332400000|2022-09-04 23:00:00|10704.9|10698.9|10707.7|10701.7|10709.7|10703.7|10704.7|10698.7|0
1662332700000|2022-09-04 23:05:00|10708.1|10702.1|10707.7|10701.7|10709.7|10703.7|10707.5|10701.5|0
1662333000000|2022-09-04 23:10:00|10708.1|10702.1|10709.4|10703.4|10710.1|10704.1|10707.3|10701.3|0
1662333300000|2022-09-04 23:15:00|10708.8|10702.8|10711.8|10705.8|10712.5|10706.5|10707.7|10701.7|0
1662333600000|2022-09-04 23:20:00|10712.2|10706.2|10720.8|10714.8|10720.8|10714.8|10712|10706|0
1662333900000|2022-09-04 23:25:00|10720.5|10714.5|10723.6|10717.6|10725.7|10719.7|10719.9|10713.9|0
1662334200000|2022-09-04 23:30:00|10724|10718|10722.9|10716.9|10725.3|10719.3|10721.2|10715.2|0
1662334500000|2022-09-04 23:35:00|10722.7|10716.7|10722.9|10716.9|10724.9|10718.9|10720.8|10714.8|0
1662334800000|2022-09-04 23:40:00|10723.1|10717.1|10723.6|10717.6|10724|10718|10721.6|10715.6|0
1662335100000|2022-09-04 23:45:00|10723.4|10717.4|10726.9|10720.9|10728|10722|10722|10716|0
1662335400000|2022-09-04 23:50:00|10726.7|10720.7|10732.7|10726.7|10734.7|10728.7|10726.5|10720.5|0
1662335700000|2022-09-04 23:55:00|10732.9|10726.9|10736.2|10730.2|10737.5|10731.5|10732.9|10726.9|0
1662336000000|2022-09-05 00:00:00|10735.6|10729.6|10742.8|10736.8|10746.5|10740.5|10734.9|10728.9|0
1662336300000|2022-09-05 00:05:00|10743.1|10737.1|10746.4|10740.4|10747.3|10741.3|10741|10735|0
1662336600000|2022-09-05 00:10:00|10746.5|10740.5|10751.9|10745.9|10752.3|10746.3|10744.1|10738.1|0
1662336900000|2022-09-05 00:15:00|10749.5|10743.5|10707.9|10701.9|10749.5|10743.5|10704.2|10698.2|0
1662337200000|2022-09-05 00:20:00|10706.1|10700.1|10693|10687|10706.1|10700.1|10689.7|10683.7|0
1662337500000|2022-09-05 00:25:00|10693.9|10687.9|10685.6|10679.6|10694.9|10688.9|10680.1|10674.1|0
1662337800000|2022-09-05 00:30:00|10699.3|10693.3|10697.4|10691.4|10699.3|10693.3|10695.6|10689.6|0
1662338100000|2022-09-05 00:35:00|10695.6|10689.6|10688.3|10682.3|10697.5|10691.5|10686.4|10680.4|0
1662338400000|2022-09-05 00:40:00|10688.2|10682.2|10684.1|10678.1|10688.2|10682.2|10684|10678|0
1662338700000|2022-09-05 00:45:00|10685.9|10679.9|10688.1|10682.1|10693.6|10687.6|10684.1|10678.1|0
1662339000000|2022-09-05 00:50:00|10689.9|10683.9|10686.2|10680.2|10690|10684|10682.6|10676.6|0
1662339300000|2022-09-05 00:55:00|10688|10682|10693.5|10687.5|10695.4|10689.4|10686.2|10680.2|0
1662339600000|2022-09-05 01:00:00|10692.6|10686.6|10697.1|10691.1|10702.5|10696.5|10692.6|10686.6|0
1662339900000|2022-09-05 01:05:00|10698|10692|10698.9|10692.9|10700.7|10694.7|10697|10691|0
1662340200000|2022-09-05 01:10:00|10698|10692|10704.5|10698.5|10704.5|10698.5|10697.1|10691.1|0
1662340500000|2022-09-05 01:15:00|10702.7|10696.7|10700.8|10694.8|10704.5|10698.5|10700.8|10694.8|0
1662340800000|2022-09-05 01:20:00|10699|10693|10697|10691|10702.6|10696.6|10697|10691|0
1662341100000|2022-09-05 01:25:00|10695.2|10689.2|10698.9|10692.9|10700.7|10694.7|10695.2|10689.2|0
1662341400000|2022-09-05 01:30:00|10698.8|10692.8|10702.6|10696.6|10704.4|10698.4|10695.2|10689.2|0
1662341700000|2022-09-05 01:35:00|10704.4|10698.4|10698.8|10692.8|10704.4|10698.4|10697|10691|0
1662342000000|2022-09-05 01:40:00|10698.9|10692.9|10691.5|10685.5|10698.9|10692.9|10689.6|10683.6|0
1662342300000|2022-09-05 01:45:00|10693.3|10687.3|10696.9|10690.9|10698.8|10692.8|10691.4|10685.4|0
1662342600000|2022-09-05 01:50:00|10697|10691|10695.1|10689.1|10698.8|10692.8|10695.1|10689.1|0
1662342900000|2022-09-05 01:55:00|10696.9|10690.9|10698.8|10692.8|10704.3|10698.3|10696|10690|0
1662343200000|2022-09-05 02:00:00|10700.6|10694.6|10698.8|10692.8|10702.4|10696.4|10698.7|10692.7|0
1662343500000|2022-09-05 02:05:00|10697|10691|10693.2|10687.2|10698.8|10692.8|10693.2|10687.2|0
1662343800000|2022-09-05 02:10:00|10694.1|10688.1|10704.2|10698.2|10704.2|10698.2|10694.1|10688.1|0
1662344100000|2022-09-05 02:15:00|10704.1|10698.1|10700.6|10694.6|10704.2|10698.2|10698.7|10692.7|0
1662344400000|2022-09-05 02:20:00|10702.4|10696.4|10693.1|10687.1|10702.4|10696.4|10693.1|10687.1|0
1662344700000|2022-09-05 02:25:00|10693.2|10687.2|10695|10689|10696.8|10690.8|10691.3|10685.3|0
1662345000000|2022-09-05 02:30:00|10695.9|10689.9|10693.1|10687.1|10696.9|10690.9|10692.2|10686.2|0
1662345300000|2022-09-05 02:35:00|10691.3|10685.3|10691.4|10685.4|10695.1|10689.1|10688.7|10682.7|0
1662345600000|2022-09-05 02:40:00|10691.5|10685.5|10695.1|10689.1|10697|10691|10691.4|10685.4|0
1662345900000|2022-09-05 02:45:00|10696.9|10690.9|10696.9|10690.9|10700.6|10694.6|10696.9|10690.9|0
1662346200000|2022-09-05 02:50:00|10697|10691|10698.8|10692.8|10700.6|10694.6|10695.1|10689.1|0
1662346500000|2022-09-05 02:55:00|10700.6|10694.6|10700.6|10694.6|10700.6|10694.6|10696.9|10690.9|0
1662346800000|2022-09-05 03:00:00|10698.8|10692.8|10693.3|10687.3|10698.8|10692.8|10693.2|10687.2|0
1662347100000|2022-09-05 03:05:00|10695.1|10689.1|10691.5|10685.5|10695.1|10689.1|10687.8|10681.8|0
1662347400000|2022-09-05 03:10:00|10691.4|10685.4|10691.4|10685.4|10694.2|10688.2|10689.6|10683.6|0
1662347700000|2022-09-05 03:15:00|10691.5|10685.5|10695.2|10689.2|10697|10691|10691.4|10685.4|0
1662348000000|2022-09-05 03:20:00|10695.1|10689.1|10695.2|10689.2|10697|10691|10695.1|10689.1|0
1662348300000|2022-09-05 03:25:00|10695.1|10689.1|10693.4|10687.4|10695.2|10689.2|10693.3|10687.3|0
1662348600000|2022-09-05 03:30:00|10693.3|10687.3|10697.1|10691.1|10698.9|10692.9|10693.3|10687.3|0
1662348900000|2022-09-05 03:35:00|10697|10691|10700.7|10694.7|10700.8|10694.8|10695.2|10689.2|0
1662349200000|2022-09-05 03:40:00|10699.8|10693.8|10700.8|10694.8|10700.8|10694.8|10698.9|10692.9|0
1662349500000|2022-09-05 03:45:00|10702.6|10696.6|10700.8|10694.8|10706.3|10700.3|10700.8|10694.8|0
1662349800000|2022-09-05 03:50:00|10702.6|10696.6|10702.6|10696.6|10702.6|10696.6|10700.7|10694.7|0
1662350100000|2022-09-05 03:55:00|10704.4|10698.4|10702.6|10696.6|10704.4|10698.4|10702.6|10696.6|0
1662350400000|2022-09-05 04:00:00|10704.4|10698.4|10702.6|10696.6|10704.4|10698.4|10698.9|10692.9|0
1662350700000|2022-09-05 04:05:00|10700.8|10694.8|10697.1|10691.1|10700.8|10694.8|10695.3|10689.3|0
1662351000000|2022-09-05 04:10:00|10698|10692|10697.2|10691.2|10700.8|10694.8|10697.2|10691.2|0
1662351300000|2022-09-05 04:15:00|10696.3|10690.3|10689.9|10683.9|10696.3|10690.3|10689.9|10683.9|0
1662351600000|2022-09-05 04:20:00|10690.8|10684.8|10697.2|10691.2|10697.2|10691.2|10689.9|10683.9|0
1662351900000|2022-09-05 04:25:00|10695.4|10689.4|10699|10693|10699|10693|10695.4|10689.4|0
1662352200000|2022-09-05 04:30:00|10697.2|10691.2|10704.5|10698.5|10704.5|10698.5|10697.2|10691.2|0
1662352500000|2022-09-05 04:35:00|10704.4|10698.4|10702.6|10696.6|10704.5|10698.5|10702.6|10696.6|0
1662352800000|2022-09-05 04:40:00|10700.8|10694.8|10704.6|10698.6|10706.5|10700.5|10700.8|10694.8|0
1662353100000|2022-09-05 04:45:00|10706.4|10700.4|10701|10695|10706.4|10700.4|10701|10695|0
1662353400000|2022-09-05 04:50:00|10700.9|10694.9|10700.9|10694.9|10702.8|10696.8|10699.1|10693.1|0
1662353700000|2022-09-05 04:55:00|10701|10695|10702.8|10696.8|10702.8|10696.8|10700.9|10694.9|0
1662354000000|2022-09-05 05:00:00|10702.7|10696.7|10700.9|10694.9|10702.8|10696.8|10697.3|10691.3|0
1662354300000|2022-09-05 05:05:00|10699.1|10693.1|10691.7|10685.7|10699.1|10693.1|10689.9|10683.9|0
1662354600000|2022-09-05 05:10:00|10693.5|10687.5|10695.3|10689.3|10697.2|10691.2|10693.5|10687.5|0
1662354900000|2022-09-05 05:15:00|10695.4|10689.4|10694.4|10688.4|10697.2|10691.2|10693.5|10687.5|0
1662355200000|2022-09-05 05:20:00|10693.5|10687.5|10699.1|10693.1|10701|10695|10691.7|10685.7|0
1662355500000|2022-09-05 05:25:00|10697.3|10691.3|10697.3|10691.3|10700.9|10694.9|10697.2|10691.2|0
1662355800000|2022-09-05 05:30:00|10699.1|10693.1|10702.9|10696.9|10703.8|10697.8|10697.2|10691.2|0
1662356100000|2022-09-05 05:35:00|10702|10696|10702|10696|10705.6|10699.6|10702|10696|0
1662356400000|2022-09-05 05:40:00|10703.8|10697.8|10703.8|10697.8|10703.8|10697.8|10701.1|10695.1|0
1662356700000|2022-09-05 05:45:00|10704.1|10698.1|10706.1|10700.1|10706.1|10700.1|10702.5|10696.5|0
1662357000000|2022-09-05 05:50:00|10707.9|10701.9|10700.2|10694.2|10709.8|10703.8|10700.1|10694.1|0
1662357300000|2022-09-05 05:55:00|10700.1|10694.1|10689.8|10683.8|10700.2|10694.2|10688|10682|0
1662357600000|2022-09-05 06:00:00|10691.7|10689.7|10702.2|10700.2|10702.7|10700.7|10686.7|10684.7|131
1662357900000|2022-09-05 06:05:00|10701.2|10699.2|10712.2|10710.2|10716.2|10714.2|10698.2|10696.2|148
1662358200000|2022-09-05 06:10:00|10711.2|10709.2|10712.2|10710.2|10717.2|10715.2|10709.7|10707.7|82
1662358500000|2022-09-05 06:15:00|10713.2|10711.2|10721.2|10719.2|10722.2|10720.2|10711.7|10709.7|90
1662358800000|2022-09-05 06:20:00|10721.7|10719.7|10718.2|10716.2|10724.2|10722.2|10717.2|10715.2|71
1662359100000|2022-09-05 06:25:00|10717.2|10715.2|10716.2|10714.2|10720.2|10718.2|10712.7|10710.7|58
1662359400000|2022-09-05 06:30:00|10716.7|10714.7|10720.2|10718.2|10726.2|10724.2|10713.2|10711.2|105
1662359700000|2022-09-05 06:35:00|10720.7|10718.7|10719.2|10717.2|10725.7|10723.7|10718.7|10716.7|48
1662360000000|2022-09-05 06:40:00|10719.7|10717.7|10715.2|10713.2|10722.7|10720.7|10712.7|10710.7|42
1662360300000|2022-09-05 06:45:00|10715.7|10713.7|10735.2|10733.2|10735.7|10733.7|10712.7|10710.7|107
1662360600000|2022-09-05 06:50:00|10734.7|10732.7|10735.2|10733.2|10743.2|10741.2|10733.2|10731.2|84
1662360900000|2022-09-05 06:55:00|10735.7|10733.7|10742.7|10740.7|10742.7|10740.7|10726.7|10724.7|125
1662361200000|2022-09-05 07:00:00|10739.2|10737.2|10724.2|10722.2|10751.2|10749.2|10724.2|10722.2|1387
1662361500000|2022-09-05 07:05:00|10723.7|10721.7|10705.7|10703.7|10723.7|10721.7|10702.2|10700.2|784
1662361800000|2022-09-05 07:10:00|10704.7|10702.7|10689.2|10687.2|10709.7|10707.7|10683.2|10681.2|744
1662362100000|2022-09-05 07:15:00|10689.7|10687.7|10716.7|10714.7|10716.7|10714.7|10684.7|10682.7|546
1662362400000|2022-09-05 07:20:00|10718.2|10716.2|10698.2|10696.2|10719.2|10717.2|10692.2|10690.2|383
1662362700000|2022-09-05 07:25:00|10697.7|10695.7|10710.7|10708.7|10711.7|10709.7|10691.2|10689.2|348
1662363000000|2022-09-05 07:30:00|10712.2|10710.2|10722.2|10720.2|10727.7|10725.7|10712.2|10710.2|462
1662363300000|2022-09-05 07:35:00|10722.7|10720.7|10710.7|10708.7|10725.7|10723.7|10709.7|10707.7|209
1662363600000|2022-09-05 07:40:00|10711.6|10709.6|10719.1|10717.1|10725.1|10723.1|10708.6|10706.6|297
1662363900000|2022-09-05 07:45:00|10718.6|10716.6|10706.6|10704.6|10719.6|10717.6|10705.6|10703.6|245
1662364200000|2022-09-05 07:50:00|10707.6|10705.6|10707.6|10705.6|10711.1|10709.1|10698.6|10696.6|290
1662364500000|2022-09-05 07:55:00|10707.1|10705.1|10714.6|10712.6|10716.6|10714.6|10707.1|10705.1|186
1662364800000|2022-09-05 08:00:00|10715.1|10713.1|10704.1|10702.1|10715.1|10713.1|10703.6|10701.6|224
1662365100000|2022-09-05 08:05:00|10705.1|10703.1|10702.6|10700.6|10713.1|10711.1|10699.6|10697.6|305
1662365400000|2022-09-05 08:10:00|10703.1|10701.1|10696.6|10694.6|10704.1|10702.1|10693.1|10691.1|171
1662365700000|2022-09-05 08:15:00|10697.6|10695.6|10697.6|10695.6|10706.6|10704.6|10694.6|10692.6|199
1662366000000|2022-09-05 08:20:00|10698.1|10696.1|10698.1|10696.1|10705.6|10703.6|10697.1|10695.1|176
1662366300000|2022-09-05 08:25:00|10698.6|10696.6|10714.1|10712.1|10717.1|10715.1|10697.6|10695.6|227
1662366600000|2022-09-05 08:30:00|10714.6|10712.6|10718.1|10716.1|10719.6|10717.6|10707.6|10705.6|158
1662366900000|2022-09-05 08:35:00|10717.6|10715.6|10728.6|10726.6|10732.1|10730.1|10716.1|10714.1|154
1662367200000|2022-09-05 08:40:00|10729.1|10727.1|10743.6|10741.6|10744.6|10742.6|10728.6|10726.6|152
1662367500000|2022-09-05 08:45:00|10744.1|10742.1|10734.6|10732.6|10747.1|10745.1|10733.6|10731.6|191
1662367800000|2022-09-05 08:50:00|10735.1|10733.1|10731.6|10729.6|10737.6|10735.6|10731.1|10729.1|351
1662368100000|2022-09-05 08:55:00|10732.1|10730.1|10740.6|10738.6|10740.6|10738.6|10731.6|10729.6|155
1662368400000|2022-09-05 09:00:00|10741.1|10739.1|10740.6|10738.6|10751.1|10749.1|10738.6|10736.6|318
1662368700000|2022-09-05 09:05:00|10740.1|10738.1|10733.1|10731.1|10747.6|10745.6|10731.6|10729.6|133
1662369000000|2022-09-05 09:10:00|10732.6|10730.6|10737.6|10735.6|10743.1|10741.1|10729.1|10727.1|162
1662369300000|2022-09-05 09:15:00|10737.1|10735.1|10746.1|10744.1|10751.1|10749.1|10737.1|10735.1|106
1662369600000|2022-09-05 09:20:00|10745.6|10743.6|10757.1|10755.1|10758.1|10756.1|10741.6|10739.6|205
1662369900000|2022-09-05 09:25:00|10758.1|10756.1|10762.1|10760.1|10767.1|10765.1|10755.6|10753.6|93
1662370200000|2022-09-05 09:30:00|10762.6|10760.6|10773.1|10771.1|10775.1|10773.1|10762.1|10760.1|156
1662370500000|2022-09-05 09:35:00|10773.6|10771.6|10768.6|10766.6|10779.1|10777.1|10767.6|10765.6|134
1662370800000|2022-09-05 09:40:00|10769.1|10767.1|10778.1|10776.1|10780.6|10778.6|10768.6|10766.6|158
1662371100000|2022-09-05 09:45:00|10778.6|10776.6|10785.6|10783.6|10791.1|10789.1|10776.1|10774.1|246
1662371400000|2022-09-05 09:50:00|10785.1|10783.1|10786.6|10784.6|10791.6|10789.6|10779.1|10777.1|157
1662371700000|2022-09-05 09:55:00|10786.1|10784.1|10780.6|10778.6|10790.6|10788.6|10776.6|10774.6|116
1662372000000|2022-09-05 10:00:00|10781.1|10779.1|10779.6|10777.6|10786.1|10784.1|10776.1|10774.1|103
1662372300000|2022-09-05 10:05:00|10780.1|10778.1|10785.6|10783.6|10786.6|10784.6|10777.6|10775.6|133
1662372600000|2022-09-05 10:10:00|10785.1|10783.1|10790.6|10788.6|10792.1|10790.1|10780.6|10778.6|140
1662372900000|2022-09-05 10:15:00|10790.1|10788.1|10783.1|10781.1|10791.6|10789.6|10780.6|10778.6|330
1662373200000|2022-09-05 10:20:00|10782.6|10780.6|10784.1|10782.1|10788.6|10786.6|10781.6|10779.6|248
1662373500000|2022-09-05 10:25:00|10783.6|10781.6|10778.1|10776.1|10787.6|10785.6|10776.1|10774.1|84
1662373800000|2022-09-05 10:30:00|10777.6|10775.6|10771.6|10769.6|10777.6|10775.6|10769.6|10767.6|112
1662374100000|2022-09-05 10:35:00|10771.1|10769.1|10770.6|10768.6|10775.6|10773.6|10769.6|10767.6|56
1662374400000|2022-09-05 10:40:00|10771.1|10769.1|10769.6|10767.6|10772.6|10770.6|10763.6|10761.6|72
1662374700000|2022-09-05 10:45:00|10770.1|10768.1|10763.1|10761.1|10770.6|10768.6|10763.1|10761.1|91
1662375000000|2022-09-05 10:50:00|10762.6|10760.6|10763.1|10761.1|10766.1|10764.1|10760.6|10758.6|69
1662375300000|2022-09-05 10:55:00|10762.6|10760.6|10755.6|10753.6|10763.6|10761.6|10755.6|10753.6|68
1662375600000|2022-09-05 11:00:00|10754.6|10752.6|10762.1|10760.1|10763.1|10761.1|10754.6|10752.6|354
1662375900000|2022-09-05 11:05:00|10761.1|10759.1|10761.6|10759.6|10764.1|10762.1|10759.6|10757.6|251
1662376200000|2022-09-05 11:10:00|10762.1|10760.1|10758.6|10756.6|10762.6|10760.6|10757.6|10755.6|65
1662376500000|2022-09-05 11:15:00|10758.1|10756.1|10755.6|10753.6|10761.1|10759.1|10755.6|10753.6|62
1662376800000|2022-09-05 11:20:00|10755.1|10753.1|10755.6|10753.6|10759.6|10757.6|10754.6|10752.6|107
1662377100000|2022-09-05 11:25:00|10755.1|10753.1|10755.1|10753.1|10757.6|10755.6|10750.6|10748.6|99
1662377400000|2022-09-05 11:30:00|10755.6|10753.6|10758.6|10756.6|10759.6|10757.6|10750.6|10748.6|95
1662377700000|2022-09-05 11:35:00|10759.1|10757.1|10762.6|10760.6|10764.1|10762.1|10758.6|10756.6|34
1662378000000|2022-09-05 11:40:00|10763|10761|10768|10766|10768|10766|10759.5|10757.5|68
1662378300000|2022-09-05 11:45:00|10769|10767|10769.5|10767.5|10775.5|10773.5|10767.5|10765.5|78
1662378600000|2022-09-05 11:50:00|10769|10767|10758|10756|10772|10770|10757.5|10755.5|73
1662378900000|2022-09-05 11:55:00|10758.5|10756.5|10767.5|10765.5|10767.5|10765.5|10758|10756|65
1662379200000|2022-09-05 12:00:00|10768|10766|10772|10770|10773.5|10771.5|10765.5|10763.5|83
1662379500000|2022-09-05 12:05:00|10771.5|10769.5|10775|10773|10775|10773|10769|10767|175
1662379800000|2022-09-05 12:10:00|10775.5|10773.5|10773|10771|10777.5|10775.5|10769|10767|200
1662380100000|2022-09-05 12:15:00|10773.5|10771.5|10773|10771|10774|10772|10765.5|10763.5|90
1662380400000|2022-09-05 12:20:00|10773.5|10771.5|10768.5|10766.5|10774|10772|10766|10764|124
1662380700000|2022-09-05 12:25:00|10769|10767|10766.5|10764.5|10771.5|10769.5|10765|10763|150
1662381000000|2022-09-05 12:30:00|10767|10765|10769.5|10767.5|10771|10769|10766|10764|60
1662381300000|2022-09-05 12:35:00|10770|10768|10777.5|10775.5|10778.5|10776.5|10769.5|10767.5|184
1662381600000|2022-09-05 12:40:00|10777|10775|10783|10781|10785|10783|10776|10774|122
1662381900000|2022-09-05 12:45:00|10782.5|10780.5|10785.5|10783.5|10788|10786|10781|10779|119
1662382200000|2022-09-05 12:50:00|10785|10783|10792|10790|10795|10793|10785|10783|176
1662382500000|2022-09-05 12:55:00|10791.5|10789.5|10792|10790|10795|10793|10788.5|10786.5|57
1662382800000|2022-09-05 13:00:00|10791.5|10789.5|10796.5|10794.5|10798|10796|10791.5|10789.5|120
1662383100000|2022-09-05 13:05:00|10796|10794|10799.5|10797.5|10802|10800|10795.5|10793.5|152
1662383400000|2022-09-05 13:10:00|10799|10797|10806|10804|10806|10804|10798|10796|123
1662383700000|2022-09-05 13:15:00|10806.5|10804.5|10813|10811|10814|10812|10806.5|10804.5|187
1662384000000|2022-09-05 13:20:00|10813.5|10811.5|10806.5|10804.5|10814|10812|10806|10804|211
1662384300000|2022-09-05 13:25:00|10807|10805|10813|10811|10814|10812|10806|10804|98
1662384600000|2022-09-05 13:30:00|10813.5|10811.5|10807|10805|10815|10813|10805|10803|161
1662384900000|2022-09-05 13:35:00|10807.5|10805.5|10820|10818|10822|10820|10806.5|10804.5|175
1662385200000|2022-09-05 13:40:00|10818.5|10816.5|10820.5|10818.5|10824.5|10822.5|10818|10816|172
1662385500000|2022-09-05 13:45:00|10820|10818|10825|10823|10826|10824|10818|10816|208
1662385800000|2022-09-05 13:50:00|10825.5|10823.5|10815|10813|10827|10825|10814|10812|593
1662386100000|2022-09-05 13:55:00|10814.5|10812.5|10819.5|10817.5|10819.5|10817.5|10811|10809|194
1662386400000|2022-09-05 14:00:00|10821|10819|10815|10813|10821|10819|10813|10811|198
1662386700000|2022-09-05 14:05:00|10815.5|10813.5|10814|10812|10817|10815|10811.5|10809.5|175
1662387000000|2022-09-05 14:10:00|10813.6|10811.6|10817.6|10815.6|10818.6|10816.6|10813.6|10811.6|107
1662387300000|2022-09-05 14:15:00|10818.6|10816.6|10815.6|10813.6|10819.1|10817.1|10814.6|10812.6|178
1662387600000|2022-09-05 14:20:00|10816.1|10814.1|10818.1|10816.1|10821.6|10819.6|10815.1|10813.1|1160
1662387900000|2022-09-05 14:25:00|10818.6|10816.6|10823.6|10821.6|10823.6|10821.6|10814.6|10812.6|129
1662388200000|2022-09-05 14:30:00|10823.1|10821.1|10825.1|10823.1|10829.6|10827.6|10821.1|10819.1|186
1662388500000|2022-09-05 14:35:00|10824.6|10822.6|10829.6|10827.6|10833.6|10831.6|10823.6|10821.6|209
1662388800000|2022-09-05 14:40:00|10829.1|10827.1|10829.6|10827.6|10831.6|10829.6|10825.1|10823.1|131
1662389100000|2022-09-05 14:45:00|10829.1|10827.1|10826.6|10824.6|10829.6|10827.6|10824.1|10822.1|147
1662389400000|2022-09-05 14:50:00|10826.1|10824.1|10834.6|10832.6|10834.6|10832.6|10824.6|10822.6|139
1662389700000|2022-09-05 14:55:00|10835.1|10833.1|10838.1|10836.1|10839.6|10837.6|10831.1|10829.1|118
1662390000000|2022-09-05 15:00:00|10837.6|10835.6|10836.6|10834.6|10838.6|10836.6|10832.1|10830.1|117
1662390300000|2022-09-05 15:05:00|10837.1|10835.1|10828.6|10826.6|10838.6|10836.6|10828.6|10826.6|301
1662390600000|2022-09-05 15:10:00|10828.1|10826.1|10829.1|10827.1|10831.6|10829.6|10824.6|10822.6|158
1662390900000|2022-09-05 15:15:00|10829.6|10827.6|10825.6|10823.6|10831.6|10829.6|10824.6|10822.6|251
1662391200000|2022-09-05 15:20:00|10826.1|10824.1|10823.1|10821.1|10826.6|10824.6|10818.1|10816.1|242
1662391500000|2022-09-05 15:25:00|10823.6|10821.6|10823.6|10821.6|10828.1|10826.1|10821.6|10819.6|748
1662391800000|2022-09-05 15:30:00|10824.6|10822.6|10822.1|10820.1|10826.6|10824.6|10817.6|10815.6|812
1662392100000|2022-09-05 15:35:00|10821.6|10819.6|10823.6|10821.6|10823.6|10821.6|10819.6|10817.6|122
1662392400000|2022-09-05 15:40:00|10824.1|10822.1|10818.1|10816.1|10824.6|10822.6|10816.1|10814.1|116
1662392700000|2022-09-05 15:45:00|10817.6|10815.6|10815.1|10813.1|10820.1|10818.1|10815.1|10813.1|33
1662393000000|2022-09-05 15:50:00|10814.6|10812.6|10807.1|10805.1|10814.6|10812.6|10806.1|10804.1|53
1662393300000|2022-09-05 15:55:00|10807.6|10805.6|10806.1|10804.1|10808.1|10806.1|10805.1|10803.1|45
1662393600000|2022-09-05 16:00:00|10805.6|10803.6|10808.1|10806.1|10808.6|10806.6|10805.1|10803.1|44
1662393900000|2022-09-05 16:05:00|10809.1|10807.1|10809.1|10807.1|10811.1|10809.1|10808.1|10806.1|19
1662394200000|2022-09-05 16:10:00|10808.6|10806.6|10808.1|10806.1|10812.6|10810.6|10807.1|10805.1|49
1662394500000|2022-09-05 16:15:00|10807.6|10805.6|10805.6|10803.6|10810.6|10808.6|10805.6|10803.6|49
1662394800000|2022-09-05 16:20:00|10806.1|10804.1|10811.1|10809.1|10812.6|10810.6|10805.6|10803.6|24
1662395100000|2022-09-05 16:25:00|10811.6|10809.6|10809.1|10807.1|10812.6|10810.6|10808.1|10806.1|9
1662395400000|2022-09-05 16:30:00|10808.6|10806.6|10810.1|10808.1|10811.1|10809.1|10807.1|10805.1|28
1662395700000|2022-09-05 16:35:00|10810.6|10808.6|10810.6|10808.6|10811.1|10809.1|10807.1|10805.1|7
1662396000000|2022-09-05 16:40:00|10811.1|10809.1|10808.1|10806.1|10811.1|10809.1|10807.1|10805.1|1
1662396300000|2022-09-05 16:45:00|10808.6|10806.6|10807.1|10805.1|10810.1|10808.1|10806.6|10804.6|6
1662396600000|2022-09-05 16:50:00|10806.6|10804.6|10810.1|10808.1|10810.6|10808.6|10806.6|10804.6|14
1662396900000|2022-09-05 16:55:00|10809.6|10807.6|10810.1|10808.1|10810.1|10808.1|10808.1|10806.1|4
1662397200000|2022-09-05 17:00:00|10809.1|10807.1|10809.1|10807.1|10809.6|10807.6|10807.6|10805.6|1
1662397500000|2022-09-05 17:05:00|10808.6|10806.6|10808.1|10806.1|10809.1|10807.1|10808.1|10806.1|0
1662398100000|2022-09-05 17:15:00|10807.1|10805.1|10808.1|10806.1|10808.1|10806.1|10807.1|10805.1|1
1662398400000|2022-09-05 17:20:00|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|0
1662398700000|2022-09-05 17:25:00|10808.1|10806.1|10807.6|10805.6|10808.1|10806.1|10807.6|10805.6|0
1662399300000|2022-09-05 17:35:00|10806.6|10804.6|10807.6|10805.6|10807.6|10805.6|10806.6|10804.6|3
1662399600000|2022-09-05 17:40:00|10807.1|10805.1|10807.1|10805.1|10807.6|10805.6|10807.1|10805.1|0
1662399900000|2022-09-05 17:45:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10805.1|10803.1|1
1662400500000|2022-09-05 17:55:00|10805.6|10803.6|10806.1|10804.1|10806.1|10804.1|10805.6|10803.6|0
1662400800000|2022-09-05 18:00:00|10806.6|10804.6|10805.1|10803.1|10806.6|10804.6|10804.1|10802.1|1
1662401400000|2022-09-05 18:10:00|10805.6|10803.6|10806.1|10804.1|10806.6|10804.6|10805.1|10803.1|1
1662401700000|2022-09-05 18:15:00|10806.6|10804.6|10806.6|10804.6|10806.6|10804.6|10804.6|10802.6|6
1662402000000|2022-09-05 18:20:00|10806.1|10804.1|10806.1|10804.1|10806.6|10804.6|10806.1|10804.1|0
1662402300000|2022-09-05 18:25:00|10806.6|10804.6|10806.1|10804.1|10806.6|10804.6|10804.6|10802.6|1
1662402600000|2022-09-05 18:30:00|10806.6|10804.6|10805.1|10803.1|10806.6|10804.6|10804.6|10802.6|1
1662402900000|2022-09-05 18:35:00|10805.6|10803.6|10807.1|10805.1|10807.1|10805.1|10805.6|10803.6|0
1662403200000|2022-09-05 18:40:00|10806.6|10804.6|10806.1|10804.1|10807.1|10805.1|10805.1|10803.1|1
1662403500000|2022-09-05 18:45:00|10805.6|10803.6|10805.1|10803.1|10806.1|10804.1|10804.1|10802.1|1
1662403800000|2022-09-05 18:50:00|10805.6|10803.6|10805.1|10803.1|10805.6|10803.6|10805.1|10803.1|0
1662404100000|2022-09-05 18:55:00|10805.6|10803.6|10805.1|10803.1|10805.6|10803.6|10804.6|10802.6|0
1662404400000|2022-09-05 19:00:00|10804.6|10802.6|10803.1|10801.1|10804.6|10802.6|10802.6|10800.6|2
1662404700000|2022-09-05 19:05:00|10803.6|10801.6|10803.1|10801.1|10803.6|10801.6|10802.6|10800.6|0
1662405000000|2022-09-05 19:10:00|10802.6|10800.6|10803.6|10801.6|10805.1|10803.1|10802.6|10800.6|2
1662405300000|2022-09-05 19:15:00|10804.1|10802.1|10803.1|10801.1|10804.6|10802.6|10801.6|10799.6|1
1662405600000|2022-09-05 19:20:00|10803.6|10801.6|10802.6|10800.6|10804.6|10802.6|10802.6|10800.6|0
1662405900000|2022-09-05 19:25:00|10801.6|10799.6|10803.6|10801.6|10804.1|10802.1|10801.6|10799.6|1
1662406200000|2022-09-05 19:30:00|10803.1|10801.1|10804.6|10802.6|10804.6|10802.6|10803.1|10801.1|2
1662406500000|2022-09-05 19:35:00|10804.1|10802.1|10805.1|10803.1|10806.1|10804.1|10804.1|10802.1|1
1662406800000|2022-09-05 19:40:00|10804.1|10802.1|10804.6|10802.6|10804.6|10802.6|10803.6|10801.6|1
1662407100000|2022-09-05 19:45:00|10804.1|10802.1|10806.6|10804.6|10807.1|10805.1|10803.6|10801.6|5
1662407400000|2022-09-05 19:50:00|10805.6|10803.6|10804.6|10802.6|10807.1|10805.1|10802.6|10800.6|5
1662407700000|2022-09-05 19:55:00|10805.1|10803.1|10800.1|10794.1|10805.6|10803.6|10795.6|10793.6|9
1662408000000|2022-09-05 20:00:00|||||||||1000
1662411300000|2022-09-05 20:55:00|10800.2|10794.2|10800.2|10794.2|10800.2|10794.2|10800.2|10794.2|0
1662412500000|2022-09-05 21:15:00|10799.7|10793.7|10799.7|10793.7|10799.7|10793.7|10799.7|10793.7|0
1662412800000|2022-09-05 21:20:00|10800.2|10794.2|10800.2|10794.2|10800.2|10794.2|10800.2|10794.2|0
1662414900000|2022-09-05 21:55:00|10801.6|10795.6|10801.6|10795.6|10801.6|10795.6|10801.6|10795.6|0
1662415200000|2022-09-05 22:00:00|10801.7|10795.7|10803.6|10797.6|10807.1|10801.1|10799.5|10793.5|0
1662415500000|2022-09-05 22:05:00|10803.2|10797.2|10802.7|10796.7|10803.8|10797.8|10800.6|10794.6|0
1662415800000|2022-09-05 22:10:00|10803.2|10797.2|10805.7|10799.7|10807.3|10801.3|10802.1|10796.1|0
1662416100000|2022-09-05 22:15:00|10806|10800|10806.8|10800.8|10807.3|10801.3|10804.7|10798.7|0
1662416400000|2022-09-05 22:20:00|10806.4|10800.4|10811.1|10805.1|10811.8|10805.8|10806.4|10800.4|0
1662416700000|2022-09-05 22:25:00|10811|10805|10812.4|10806.4|10815.1|10809.1|10809.4|10803.4|0
1662417000000|2022-09-05 22:30:00|10812.2|10806.2|10812.5|10806.5|10813.5|10807.5|10810.7|10804.7|0
1662417300000|2022-09-05 22:35:00|10812.2|10806.2|10821.3|10815.3|10821.7|10815.7|10811.1|10805.1|0
1662417600000|2022-09-05 22:40:00|10821.7|10815.7|10817.6|10811.6|10822|10816|10817.6|10811.6|0
1662417900000|2022-09-05 22:45:00|10817.8|10811.8|10817.2|10811.2|10819.2|10813.2|10816.8|10810.8|0
1662418200000|2022-09-05 22:50:00|10817.6|10811.6|10820|10814|10820.9|10814.9|10816.8|10810.8|0
1662418500000|2022-09-05 22:55:00|10819.8|10813.8|10816.8|10810.8|10819.8|10813.8|10816.3|10810.3|0
1662418800000|2022-09-05 23:00:00|10817.2|10811.2|10815.9|10809.9|10817.9|10811.9|10815.9|10809.9|0
1662419100000|2022-09-05 23:05:00|10815.5|10809.5|10816.3|10810.3|10816.3|10810.3|10814.6|10808.6|0
1662419400000|2022-09-05 23:10:00|10815.9|10809.9|10813.1|10807.1|10815.9|10809.9|10812.2|10806.2|0
1662419700000|2022-09-05 23:15:00|10813.5|10807.5|10814.2|10808.2|10814.2|10808.2|10811.8|10805.8|0
1662420000000|2022-09-05 23:20:00|10814.6|10808.6|10813.1|10807.1|10815.1|10809.1|10811.8|10805.8|0
1662420300000|2022-09-05 23:25:00|10812.5|10806.5|10812.5|10806.5|10813.5|10807.5|10811.4|10805.4|0
1662420600000|2022-09-05 23:30:00|10812.2|10806.2|10812|10806|10813.5|10807.5|10811.4|10805.4|0
1662420900000|2022-09-05 23:35:00|10811.8|10805.8|10814.2|10808.2|10814.2|10808.2|10811.4|10805.4|0
1662421200000|2022-09-05 23:40:00|10815.1|10809.1|10815.5|10809.5|10816.3|10810.3|10814.6|10808.6|0
1662421500000|2022-09-05 23:45:00|10815.7|10809.7|10813.8|10807.8|10815.9|10809.9|10813.1|10807.1|0
1662421800000|2022-09-05 23:50:00|10813.5|10807.5|10808.5|10802.5|10814.6|10808.6|10807.7|10801.7|0
1662422100000|2022-09-05 23:55:00|10809|10803|10810.5|10804.5|10810.5|10804.5|10808.1|10802.1|0
1662422400000|2022-09-06 00:00:00|10810.1|10804.1|10803.2|10797.2|10810.1|10804.1|10802.3|10796.3|0
1662422700000|2022-09-06 00:05:00|10803.3|10797.3|10809.8|10803.8|10809.8|10803.8|10803.2|10797.2|0
1662423000000|2022-09-06 00:10:00|10810.1|10804.1|10809.9|10803.9|10811.1|10805.1|10807.6|10801.6|0
1662423300000|2022-09-06 00:15:00|10810.2|10804.2|10820.1|10814.1|10821.9|10815.9|10810.2|10804.2|0
1662423600000|2022-09-06 00:20:00|10821.9|10815.9|10823.8|10817.8|10823.8|10817.8|10820.1|10814.1|0
1662423900000|2022-09-06 00:25:00|10823.7|10817.7|10826.6|10820.6|10827.5|10821.5|10823.7|10817.7|0
1662424200000|2022-09-06 00:30:00|10827.5|10821.5|10835.2|10829.2|10835.2|10829.2|10825.7|10819.7|0
1662424500000|2022-09-06 00:35:00|10834.3|10828.3|10833.4|10827.4|10835.3|10829.3|10833.4|10827.4|0
1662424800000|2022-09-06 00:40:00|10834.3|10828.3|10835.3|10829.3|10837.1|10831.1|10833.4|10827.4|0
1662425100000|2022-09-06 00:45:00|10837.1|10831.1|10839|10833|10839|10833|10837.1|10831.1|0
1662425400000|2022-09-06 00:50:00|10837.2|10831.2|10839|10833|10839|10833|10837.1|10831.1|0
1662425700000|2022-09-06 00:55:00|10839.1|10833.1|10839.3|10833.3|10844.9|10838.9|10839.1|10833.1|0
1662426000000|2022-09-06 01:00:00|10839.4|10833.4|10844.8|10838.8|10844.8|10838.8|10839.3|10833.3|0
1662426300000|2022-09-06 01:05:00|10843.9|10837.9|10840.3|10834.3|10844.9|10838.9|10840.3|10834.3|0
1662426600000|2022-09-06 01:10:00|10839.4|10833.4|10839.3|10833.3|10841.2|10835.2|10837.5|10831.5|0
1662426900000|2022-09-06 01:15:00|10837.5|10831.5|10837.5|10831.5|10839.3|10833.3|10837.5|10831.5|0
1662427200000|2022-09-06 01:20:00|10838.4|10832.4|10835.6|10829.6|10839.3|10833.3|10835.6|10829.6|0
1662427500000|2022-09-06 01:25:00|10835.4|10829.4|10830.7|10824.7|10835.4|10829.4|10828.9|10822.9|0
1662427800000|2022-09-06 01:30:00|10832.5|10826.5|10828|10822|10832.6|10826.6|10827|10821|0
1662428100000|2022-09-06 01:35:00|10828.9|10822.9|10828.8|10822.8|10830.7|10824.7|10827.9|10821.9|0
1662428400000|2022-09-06 01:40:00|10827|10821|10827|10821|10828.8|10822.8|10827|10821|0
1662428700000|2022-09-06 01:45:00|10826.9|10820.9|10824.9|10818.9|10826.9|10820.9|10823.1|10817.1|0
1662429000000|2022-09-06 01:50:00|10825|10819|10821.3|10815.3|10825|10819|10821.3|10815.3|0
1662429300000|2022-09-06 01:55:00|10819.5|10813.5|10819.4|10813.4|10819.5|10813.5|10817.6|10811.6|0
1662429600000|2022-09-06 02:00:00|10819.5|10813.5|10821.3|10815.3|10824|10818|10817.6|10811.6|0
1662429900000|2022-09-06 02:05:00|10820.4|10814.4|10811.2|10805.2|10820.5|10814.5|10811.2|10805.2|0
1662430200000|2022-09-06 02:10:00|10812.1|10806.1|10816.8|10810.8|10816.8|10810.8|10811.2|10805.2|0
1662430500000|2022-09-06 02:15:00|10817.7|10811.7|10818.6|10812.6|10818.6|10812.6|10816.7|10810.7|0
1662430800000|2022-09-06 02:20:00|10817.7|10811.7|10816.7|10810.7|10818.6|10812.6|10814.9|10808.9|0
1662431100000|2022-09-06 02:25:00|10816.8|10810.8|10818.6|10812.6|10818.6|10812.6|10816.7|10810.7|0
1662431400000|2022-09-06 02:30:00|10818.5|10812.5|10816.7|10810.7|10818.6|10812.6|10813|10807|0
1662431700000|2022-09-06 02:35:00|10816.8|10810.8|10820.5|10814.5|10820.5|10814.5|10816.7|10810.7|0
1662432000000|2022-09-06 02:40:00|10822.3|10816.3|10824.1|10818.1|10825.1|10819.1|10820.5|10814.5|0
1662432300000|2022-09-06 02:45:00|10822.3|10816.3|10822.3|10816.3|10824.1|10818.1|10820.5|10814.5|0
1662432600000|2022-09-06 02:50:00|10820.5|10814.5|10824.2|10818.2|10824.2|10818.2|10820.5|10814.5|0
1662432900000|2022-09-06 02:55:00|10822.4|10816.4|10822.3|10816.3|10823.3|10817.3|10820.5|10814.5|0
1662433200000|2022-09-06 03:00:00|10822.4|10816.4|10816.8|10810.8|10822.4|10816.4|10816.8|10810.8|0
1662433500000|2022-09-06 03:05:00|10818.6|10812.6|10816.8|10810.8|10818.7|10812.7|10815|10809|0
1662433800000|2022-09-06 03:10:00|10815|10809|10811.3|10805.3|10816.8|10810.8|10811.3|10805.3|0
1662434100000|2022-09-06 03:15:00|10812.2|10806.2|10813.2|10807.2|10815|10809|10811.3|10805.3|0
1662434400000|2022-09-06 03:20:00|10814.1|10808.1|10813.2|10807.2|10815|10809|10813.1|10807.1|0
1662434700000|2022-09-06 03:25:00|10814.1|10808.1|10815|10809|10816.9|10810.9|10813.2|10807.2|0
1662435000000|2022-09-06 03:30:00|10814.1|10808.1|10815|10809|10815|10809|10813.2|10807.2|0
1662435300000|2022-09-06 03:35:00|10815.9|10809.9|10815|10809|10816.8|10810.8|10813.2|10807.2|0
1662435600000|2022-09-06 03:40:00|10815.9|10809.9|10811.2|10805.2|10815.9|10809.9|10811.2|10805.2|0
1662435900000|2022-09-06 03:45:00|10812.1|10806.1|10807.5|10801.5|10814|10808|10807.5|10801.5|0
1662436200000|2022-09-06 03:50:00|10807.6|10801.6|10803.9|10797.9|10807.6|10801.6|10802.1|10796.1|0
1662436500000|2022-09-06 03:55:00|10804|10798|10805.8|10799.8|10805.8|10799.8|10802.2|10796.2|0
1662436800000|2022-09-06 04:00:00|10807.6|10801.6|10809.4|10803.4|10809.5|10803.5|10807.6|10801.6|0
1662437100000|2022-09-06 04:05:00|10809.5|10803.5|10809.4|10803.4|10811.3|10805.3|10809.4|10803.4|0
1662437400000|2022-09-06 04:10:00|10810.3|10804.3|10811.2|10805.2|10811.3|10805.3|10809.4|10803.4|0
1662437700000|2022-09-06 04:15:00|10810.3|10804.3|10807.6|10801.6|10810.3|10804.3|10807.6|10801.6|0
1662438000000|2022-09-06 04:20:00|10809.4|10803.4|10812.2|10806.2|10813.1|10807.1|10807.6|10801.6|0
1662438300000|2022-09-06 04:25:00|10813.1|10807.1|10813.1|10807.1|10813.2|10807.2|10811.3|10805.3|0
1662438600000|2022-09-06 04:30:00|10813.2|10807.2|10811.3|10805.3|10813.2|10807.2|10811.3|10805.3|0
1662438900000|2022-09-06 04:35:00|10813.1|10807.1|10812.2|10806.2|10813.1|10807.1|10811.3|10805.3|0
1662439200000|2022-09-06 04:40:00|10813.1|10807.1|10810.3|10804.3|10813.1|10807.1|10810.3|10804.3|0
1662439500000|2022-09-06 04:45:00|10812.1|10806.1|10810.2|10804.2|10812.1|10806.1|10810.2|10804.2|0
1662439800000|2022-09-06 04:50:00|10811.1|10805.1|10812|10806|10812|10806|10810.2|10804.2|0
1662440100000|2022-09-06 04:55:00|10811.1|10805.1|10806.5|10800.5|10811.1|10805.1|10806.4|10800.4|0
1662440400000|2022-09-06 05:00:00|10806.4|10800.4|10802.8|10796.8|10807.4|10801.4|10802.8|10796.8|0
1662440700000|2022-09-06 05:05:00|10801|10795|10804.6|10798.6|10804.7|10798.7|10801|10795|0
1662441000000|2022-09-06 05:10:00|10805.5|10799.5|10804.6|10798.6|10805.5|10799.5|10802.8|10796.8|0
1662441300000|2022-09-06 05:15:00|10804.7|10798.7|10804.6|10798.6|10806.5|10800.5|10802.8|10796.8|0
1662441600000|2022-09-06 05:20:00|10803.7|10797.7|10808.3|10802.3|10808.3|10802.3|10802.8|10796.8|0
1662441900000|2022-09-06 05:25:00|10810.1|10804.1|10806.5|10800.5|10810.1|10804.1|10805.5|10799.5|0
1662442200000|2022-09-06 05:30:00|10807.4|10801.4|10802.1|10796.1|10807.4|10801.4|10800.1|10794.1|0
1662442500000|2022-09-06 05:35:00|10802.2|10796.2|10807.7|10801.7|10807.8|10801.8|10802.2|10796.2|0
1662442800000|2022-09-06 05:40:00|10806.8|10800.8|10805.9|10799.9|10807.7|10801.7|10805.9|10799.9|0
1662443100000|2022-09-06 05:45:00|10806|10800|10807.7|10801.7|10807.8|10801.8|10805.9|10799.9|0
1662443400000|2022-09-06 05:50:00|10807.8|10801.8|10805.9|10799.9|10809.6|10803.6|10804.1|10798.1|0
1662443700000|2022-09-06 05:55:00|10807.7|10801.7|10803.1|10797.1|10807.7|10801.7|10802.2|10796.2|0
1662444000000|2022-09-06 06:00:00|10805.6|10803.6|10806.1|10804.1|10820.1|10818.1|10803.1|10801.1|57
1662444300000|2022-09-06 06:05:00|10805.6|10803.6|10803.1|10801.1|10811.1|10809.1|10801.6|10799.6|47
1662444600000|2022-09-06 06:10:00|10802.6|10800.6|10803.1|10801.1|10803.1|10801.1|10799.1|10797.1|21
1662444900000|2022-09-06 06:15:00|10802.6|10800.6|10797.1|10795.1|10803.1|10801.1|10792.1|10790.1|29
1662445200000|2022-09-06 06:20:00|10796.6|10794.6|10801.1|10799.1|10802.1|10800.1|10792.1|10790.1|35
1662445500000|2022-09-06 06:25:00|10802.1|10800.1|10804.1|10802.1|10804.6|10802.6|10800.1|10798.1|18
1662445800000|2022-09-06 06:30:00|10804.6|10802.6|10811.6|10809.6|10815.6|10813.6|10803.6|10801.6|36
1662446100000|2022-09-06 06:35:00|10810.1|10808.1|10807.1|10805.1|10817.6|10815.6|10804.1|10802.1|53
1662446400000|2022-09-06 06:40:00|10808.1|10806.1|10806.1|10804.1|10812.6|10810.6|10805.6|10803.6|28
1662446700000|2022-09-06 06:45:00|10806.6|10804.6|10805.1|10803.1|10808.1|10806.1|10802.6|10800.6|36
1662447000000|2022-09-06 06:50:00|10804.6|10802.6|10800.1|10798.1|10804.6|10802.6|10798.1|10796.1|42
1662447300000|2022-09-06 06:55:00|10799.6|10797.6|10810.6|10808.6|10810.6|10808.6|10795.6|10793.6|96
1662447600000|2022-09-06 07:00:00|10812.1|10810.1|10836.1|10834.1|10841.1|10839.1|10800.1|10798.1|850
1662447900000|2022-09-06 07:05:00|10836.6|10834.6|10853.1|10851.1|10858.1|10856.1|10836.6|10834.6|504
1662448200000|2022-09-06 07:10:00|10854.1|10852.1|10861.1|10859.1|10868.1|10866.1|10852.6|10850.6|395
1662448500000|2022-09-06 07:15:00|10861.6|10859.6|10863.6|10861.6|10873.6|10871.6|10861.1|10859.1|319
1662448800000|2022-09-06 07:20:00|10864.1|10862.1|10883.6|10881.6|10889.1|10887.1|10864.1|10862.1|232
1662449100000|2022-09-06 07:25:00|10885.1|10883.1|10894.6|10892.6|10894.6|10892.6|10876.1|10874.1|297
1662449400000|2022-09-06 07:30:00|10894.1|10892.1|10871.1|10869.1|10894.6|10892.6|10870.1|10868.1|306
1662449700000|2022-09-06 07:35:00|10871.6|10869.6|10872.1|10870.1|10878.6|10876.6|10870.1|10868.1|182
1662450000000|2022-09-06 07:40:00|10871.8|10869.8|10858.3|10856.3|10877.3|10875.3|10857.3|10855.3|201
1662450300000|2022-09-06 07:45:00|10857.8|10855.8|10866.3|10864.3|10867.8|10865.8|10856.8|10854.8|179
1662450600000|2022-09-06 07:50:00|10866.8|10864.8|10875.3|10873.3|10878.8|10876.8|10861.8|10859.8|252
1662450900000|2022-09-06 07:55:00|10874.8|10872.8|10881.3|10879.3|10883.3|10881.3|10874.8|10872.8|229
1662451200000|2022-09-06 08:00:00|10880.8|10878.8|10875.8|10873.8|10883.8|10881.8|10874.3|10872.3|236
1662451500000|2022-09-06 08:05:00|10876.3|10874.3|10866.8|10864.8|10876.3|10874.3|10860.3|10858.3|224
1662451800000|2022-09-06 08:10:00|10867.3|10865.3|10864.8|10862.8|10867.3|10865.3|10851.3|10849.3|249
1662452100000|2022-09-06 08:15:00|10863.8|10861.8|10869.8|10867.8|10870.8|10868.8|10858.3|10856.3|158
1662452400000|2022-09-06 08:20:00|10870.3|10868.3|10867.3|10865.3|10880.8|10878.8|10864.8|10862.8|207
1662452700000|2022-09-06 08:25:00|10866.8|10864.8|10875.8|10873.8|10876.8|10874.8|10861.3|10859.3|112
1662453000000|2022-09-06 08:30:00|10875.3|10873.3|10868.8|10866.8|10878.3|10876.3|10865.3|10863.3|194
1662453300000|2022-09-06 08:35:00|10868.3|10866.3|10873.3|10871.3|10873.3|10871.3|10861.3|10859.3|154
1662453600000|2022-09-06 08:40:00|10872.8|10870.8|10881.3|10879.3|10886.8|10884.8|10872.8|10870.8|141
1662453900000|2022-09-06 08:45:00|10881.8|10879.8|10889.3|10887.3|10892.3|10890.3|10880.3|10878.3|110
1662454200000|2022-09-06 08:50:00|10888.8|10886.8|10902.3|10900.3|10905.3|10903.3|10888.8|10886.8|228
1662454500000|2022-09-06 08:55:00|10903.3|10901.3|10911.3|10909.3|10912.3|10910.3|10900.3|10898.3|188
1662454800000|2022-09-06 09:00:00|10910.8|10908.8|10900.8|10898.8|10912.3|10910.3|10899.8|10897.8|278
1662455100000|2022-09-06 09:05:00|10900.3|10898.3|10893.3|10891.3|10906.8|10904.8|10889.3|10887.3|219
1662455400000|2022-09-06 09:10:00|10892.8|10890.8|10887.8|10885.8|10898.3|10896.3|10886.3|10884.3|529
1662455700000|2022-09-06 09:15:00|10887.3|10885.3|10895.8|10893.8|10897.8|10895.8|10886.3|10884.3|268
1662456000000|2022-09-06 09:20:00|10896.3|10894.3|10904.8|10902.8|10907.3|10905.3|10892.3|10890.3|144
1662456300000|2022-09-06 09:25:00|10904.3|10902.3|10902.3|10900.3|10905.8|10903.8|10897.8|10895.8|311
1662456600000|2022-09-06 09:30:00|10901.3|10899.3|10908.3|10906.3|10908.8|10906.8|10893.3|10891.3|240
1662456900000|2022-09-06 09:35:00|10907.8|10905.8|10905.3|10903.3|10911.3|10909.3|10903.3|10901.3|144
1662457200000|2022-09-06 09:40:00|10904.8|10902.8|10905.3|10903.3|10915.8|10913.8|10903.8|10901.8|398
1662457500000|2022-09-06 09:45:00|10904.8|10902.8|10907.3|10905.3|10913.3|10911.3|10903.8|10901.8|113
1662457800000|2022-09-06 09:50:00|10906.8|10904.8|10918.8|10916.8|10920.3|10918.3|10906.8|10904.8|235
1662458100000|2022-09-06 09:55:00|10918.3|10916.3|10924.3|10922.3|10924.8|10922.8|10917.3|10915.3|262
1662458400000|2022-09-06 10:00:00|10924.8|10922.8|10922.8|10920.8|10925.3|10923.3|10919.3|10917.3|188
1662458700000|2022-09-06 10:05:00|10923.3|10921.3|10915.3|10913.3|10924.8|10922.8|10912.3|10910.3|159
1662459000000|2022-09-06 10:10:00|10914.8|10912.8|10924.3|10922.3|10926.3|10924.3|10913.3|10911.3|223
1662459300000|2022-09-06 10:15:00|10923.8|10921.8|10925.3|10923.3|10929.8|10927.8|10922.3|10920.3|161
1662459600000|2022-09-06 10:20:00|10925.8|10923.8|10932.3|10930.3|10932.3|10930.3|10919.8|10917.8|184
1662459900000|2022-09-06 10:25:00|10931.8|10929.8|10925.8|10923.8|10933.3|10931.3|10921.3|10919.3|173
1662460200000|2022-09-06 10:30:00|10925.3|10923.3|10913.8|10911.8|10925.3|10923.3|10908.8|10906.8|209
1662460500000|2022-09-06 10:35:00|10914.3|10912.3|10904.3|10902.3|10916.8|10914.8|10903.3|10901.3|208
1662460800000|2022-09-06 10:40:00|10903.8|10901.8|10901.8|10899.8|10907.3|10905.3|10899.8|10897.8|164
1662461100000|2022-09-06 10:45:00|10901.3|10899.3|10894.8|10892.8|10903.3|10901.3|10894.3|10892.3|105
1662461400000|2022-09-06 10:50:00|10894.3|10892.3|10893.3|10891.3|10898.3|10896.3|10890.8|10888.8|390
1662461700000|2022-09-06 10:55:00|10892.8|10890.8|10896.3|10894.3|10899.3|10897.3|10891.8|10889.8|107
1662462000000|2022-09-06 11:00:00|10894.3|10892.3|10893.3|10891.3|10894.3|10892.3|10887.3|10885.3|173
1662462300000|2022-09-06 11:05:00|10892.8|10890.8|10896.8|10894.8|10896.8|10894.8|10891.3|10889.3|436
1662462600000|2022-09-06 11:10:00|10896.3|10894.3|10888.8|10886.8|10896.8|10894.8|10887.8|10885.8|239
1662462900000|2022-09-06 11:15:00|10888.3|10886.3|10884.3|10882.3|10889.8|10887.8|10882.3|10880.3|89
1662463200000|2022-09-06 11:20:00|10883.8|10881.8|10875.8|10873.8|10887.3|10885.3|10872.3|10870.3|138
1662463500000|2022-09-06 11:25:00|10875.3|10873.3|10879.8|10877.8|10882.3|10880.3|10873.3|10871.3|159
1662463800000|2022-09-06 11:30:00|10879.3|10877.3|10880.8|10878.8|10883.8|10881.8|10874.8|10872.8|146
1662464100000|2022-09-06 11:35:00|10880.3|10878.3|10872.3|10870.3|10880.3|10878.3|10870.8|10868.8|249
1662464400000|2022-09-06 11:40:00|10872.8|10870.8|10871.8|10869.8|10872.8|10870.8|10865.8|10863.8|255
1662464700000|2022-09-06 11:45:00|10871.3|10869.3|10870.3|10868.3|10877.8|10875.8|10869.8|10867.8|307
1662465000000|2022-09-06 11:50:00|10869.8|10867.8|10873.3|10871.3|10875.3|10873.3|10863.8|10861.8|237
1662465300000|2022-09-06 11:55:00|10873.8|10871.8|10879.3|10877.3|10881.8|10879.8|10873.8|10871.8|135
1662465600000|2022-09-06 12:00:00|10879.8|10877.8|10880.8|10878.8|10883.8|10881.8|10875.8|10873.8|179
1662465900000|2022-09-06 12:05:00|10880.3|10878.3|10884.3|10882.3|10884.8|10882.8|10874.3|10872.3|183
1662466200000|2022-09-06 12:10:00|10883.8|10881.8|10881.3|10879.3|10884.8|10882.8|10877.8|10875.8|92
1662466500000|2022-09-06 12:15:00|10880.8|10878.8|10873.8|10871.8|10882.3|10880.3|10872.8|10870.8|108
1662466800000|2022-09-06 12:20:00|10873.3|10871.3|10872.3|10870.3|10878.8|10876.8|10871.8|10869.8|610
1662467100000|2022-09-06 12:25:00|10871.8|10869.8|10867.3|10865.3|10876.3|10874.3|10866.8|10864.8|122
1662467400000|2022-09-06 12:30:00|10867.8|10865.8|10867.3|10865.3|10873.8|10871.8|10864.8|10862.8|164
1662467700000|2022-09-06 12:35:00|10867.8|10865.8|10871.3|10869.3|10873.3|10871.3|10865.8|10863.8|63
1662468000000|2022-09-06 12:40:00|10870.8|10868.8|10872.3|10870.3|10876.8|10874.8|10870.3|10868.3|50
1662468300000|2022-09-06 12:45:00|10871.8|10869.8|10875.8|10873.8|10876.8|10874.8|10868.8|10866.8|78
1662468600000|2022-09-06 12:50:00|10875.3|10873.3|10880.8|10878.8|10880.8|10878.8|10875.3|10873.3|174
1662468900000|2022-09-06 12:55:00|10881.3|10879.3|10884.8|10882.8|10888.8|10886.8|10878.8|10876.8|174
1662469200000|2022-09-06 13:00:00|10885.3|10883.3|10876.8|10874.8|10891.8|10889.8|10875.8|10873.8|248
1662469500000|2022-09-06 13:05:00|10877.3|10875.3|10873.3|10871.3|10880.3|10878.3|10869.8|10867.8|137
1662469800000|2022-09-06 13:10:00|10872.8|10870.8|10876.3|10874.3|10877.3|10875.3|10870.8|10868.8|122
1662470100000|2022-09-06 13:15:00|10875.8|10873.8|10880.3|10878.3|10880.8|10878.8|10872.8|10870.8|157
1662470400000|2022-09-06 13:20:00|10879.8|10877.8|10874.8|10872.8|10883.8|10881.8|10874.8|10872.8|201
1662470700000|2022-09-06 13:25:00|10875.3|10873.3|10868.3|10866.3|10875.3|10873.3|10864.3|10862.3|153
1662471000000|2022-09-06 13:30:00|10868.8|10866.8|10868.8|10866.8|10873.3|10871.3|10860.8|10858.8|437
1662471300000|2022-09-06 13:35:00|10867.8|10865.8|10846.8|10844.8|10874.8|10872.8|10845.8|10843.8|393
1662471600000|2022-09-06 13:40:00|10846.3|10844.3|10835.3|10833.3|10851.8|10849.8|10834.3|10832.3|302
1662471900000|2022-09-06 13:45:00|10834.8|10832.8|10824.8|10822.8|10835.8|10833.8|10824.8|10822.8|442
1662472200000|2022-09-06 13:50:00|10824.3|10822.3|10813.8|10811.8|10834.8|10832.8|10813.8|10811.8|822
1662472500000|2022-09-06 13:55:00|10813.3|10811.3|10832.3|10830.3|10832.3|10830.3|10811.3|10809.3|381
1662472800000|2022-09-06 14:00:00|10830.3|10828.3|10801.8|10799.8|10832.3|10830.3|10792.3|10790.3|648
1662473100000|2022-09-06 14:05:00|10802.3|10800.3|10795.8|10793.8|10802.8|10800.8|10786.8|10784.8|541
1662473400000|2022-09-06 14:10:00|10795.6|10793.6|10793.1|10791.1|10799.1|10797.1|10781.6|10779.6|673
1662473700000|2022-09-06 14:15:00|10791.6|10789.6|10802.6|10800.6|10806.1|10804.1|10791.1|10789.1|392
1662474000000|2022-09-06 14:20:00|10802.1|10800.1|10786.1|10784.1|10803.6|10801.6|10779.6|10777.6|565
1662474300000|2022-09-06 14:25:00|10786.6|10784.6|10808.1|10806.1|10810.6|10808.6|10784.6|10782.6|1038
1662474600000|2022-09-06 14:30:00|10807.1|10805.1|10825.1|10823.1|10825.6|10823.6|10806.6|10804.6|408
1662474900000|2022-09-06 14:35:00|10825.6|10823.6|10843.6|10841.6|10845.6|10843.6|10820.6|10818.6|310
1662475200000|2022-09-06 14:40:00|10844.1|10842.1|10859.6|10857.6|10860.6|10858.6|10843.6|10841.6|709
1662475500000|2022-09-06 14:45:00|10858.6|10856.6|10858.1|10856.1|10865.1|10863.1|10854.6|10852.6|326
1662475800000|2022-09-06 14:50:00|10858.6|10856.6|10865.1|10863.1|10877.1|10875.1|10857.1|10855.1|412
1662476100000|2022-09-06 14:55:00|10864.1|10862.1|10874.6|10872.6|10879.6|10877.6|10863.6|10861.6|404
1662476400000|2022-09-06 15:00:00|10875.1|10873.1|10870.6|10868.6|10875.1|10873.1|10865.1|10863.1|351
1662476700000|2022-09-06 15:05:00|10871.1|10869.1|10874.6|10872.6|10882.6|10880.6|10865.6|10863.6|459
1662477000000|2022-09-06 15:10:00|10874.1|10872.1|10859.6|10857.6|10875.1|10873.1|10858.1|10856.1|355
1662477300000|2022-09-06 15:15:00|10860.1|10858.1|10855.6|10853.6|10861.6|10859.6|10854.6|10852.6|332
1662477600000|2022-09-06 15:20:00|10856.6|10854.6|10856.6|10854.6|10860.1|10858.1|10849.1|10847.1|803
1662477900000|2022-09-06 15:25:00|10857.1|10855.1|10834.6|10832.6|10859.6|10857.6|10833.1|10831.1|1392
1662478200000|2022-09-06 15:30:00|10836.6|10834.6|10853.1|10851.1|10859.6|10857.6|10832.6|10830.6|956
1662478500000|2022-09-06 15:35:00|10854.1|10852.1|10842.1|10840.1|10856.1|10854.1|10838.6|10836.6|605
1662478800000|2022-09-06 15:40:00|10841.6|10839.6|10845.6|10843.6|10859.6|10857.6|10838.1|10836.1|128
1662479100000|2022-09-06 15:45:00|10845.1|10843.1|10836.6|10834.6|10852.6|10850.6|10834.6|10832.6|158
1662479400000|2022-09-06 15:50:00|10836.1|10834.1|10849.6|10847.6|10853.1|10851.1|10835.1|10833.1|34
1662479700000|2022-09-06 15:55:00|10850.1|10848.1|10846.1|10844.1|10855.6|10853.6|10846.1|10844.1|293
1662480000000|2022-09-06 16:00:00|10845.6|10843.6|10845.1|10843.1|10850.1|10848.1|10840.6|10838.6|57
1662480300000|2022-09-06 16:05:00|10844.6|10842.6|10830.1|10828.1|10851.6|10849.6|10829.6|10827.6|74
1662480600000|2022-09-06 16:10:00|10830.6|10828.6|10821.1|10819.1|10832.1|10830.1|10821.1|10819.1|48
1662480900000|2022-09-06 16:15:00|10821.6|10819.6|10810.1|10808.1|10823.1|10821.1|10808.1|10806.1|62
1662481200000|2022-09-06 16:20:00|10809.6|10807.6|10803.6|10801.6|10813.6|10811.6|10801.6|10799.6|42
1662481500000|2022-09-06 16:25:00|10803.1|10801.1|10806.6|10804.6|10809.6|10807.6|10798.1|10796.1|72
1662481800000|2022-09-06 16:30:00|10807.6|10805.6|10801.6|10799.6|10809.6|10807.6|10800.6|10798.6|61
1662482100000|2022-09-06 16:35:00|10802.1|10800.1|10806.1|10804.1|10810.1|10808.1|10801.1|10799.1|16
1662482400000|2022-09-06 16:40:00|10806.6|10804.6|10819.1|10817.1|10819.1|10817.1|10800.6|10798.6|26
1662482700000|2022-09-06 16:45:00|10818.6|10816.6|10822.1|10820.1|10822.1|10820.1|10813.6|10811.6|19
1662483000000|2022-09-06 16:50:00|10822.6|10820.6|10820.1|10818.1|10824.6|10822.6|10814.6|10812.6|11
1662483300000|2022-09-06 16:55:00|10820.6|10818.6|10819.6|10817.6|10825.1|10823.1|10817.1|10815.1|17
1662483600000|2022-09-06 17:00:00|10819.1|10817.1|10809.1|10807.1|10820.1|10818.1|10806.1|10804.1|16
1662483900000|2022-09-06 17:05:00|10808.6|10806.6|10792.1|10790.1|10809.6|10807.6|10792.1|10790.1|26
1662484200000|2022-09-06 17:10:00|10792.6|10790.6|10787.6|10785.6|10797.1|10795.1|10787.1|10785.1|17
1662484500000|2022-09-06 17:15:00|10788.1|10786.1|10787.1|10785.1|10790.1|10788.1|10783.1|10781.1|23
1662484800000|2022-09-06 17:20:00|10786.6|10784.6|10788.1|10786.1|10789.1|10787.1|10784.1|10782.1|37
1662485100000|2022-09-06 17:25:00|10788.6|10786.6|10786.1|10784.1|10789.6|10787.6|10784.1|10782.1|17
1662485400000|2022-09-06 17:30:00|10785.6|10783.6|10794.6|10792.6|10798.6|10796.6|10785.1|10783.1|6
1662485700000|2022-09-06 17:35:00|10794.1|10792.1|10796.1|10794.1|10796.1|10794.1|10788.1|10786.1|8
1662486000000|2022-09-06 17:40:00|10796.6|10794.6|10789.1|10787.1|10796.6|10794.6|10784.6|10782.6|19
1662486300000|2022-09-06 17:45:00|10789.6|10787.6|10779.6|10777.6|10791.6|10789.6|10779.1|10777.1|17
1662486600000|2022-09-06 17:50:00|10780.1|10778.1|10781.6|10779.6|10782.6|10780.6|10777.1|10775.1|20
1662486900000|2022-09-06 17:55:00|10782.1|10780.1|10796.6|10794.6|10796.6|10794.6|10782.1|10780.1|11
1662487200000|2022-09-06 18:00:00|10793.1|10791.1|10801.6|10799.6|10801.6|10799.6|10793.1|10791.1|52
1662487500000|2022-09-06 18:05:00|10800.6|10798.6|10800.1|10798.1|10801.1|10799.1|10793.1|10791.1|12
1662487800000|2022-09-06 18:10:00|10800.6|10798.6|10813.1|10811.1|10813.6|10811.6|10800.6|10798.6|9
1662488100000|2022-09-06 18:15:00|10812.1|10810.1|10811.1|10809.1|10813.6|10811.6|10805.6|10803.6|17
1662488400000|2022-09-06 18:20:00|10811.6|10809.6|10804.6|10802.6|10811.6|10809.6|10801.6|10799.6|14
1662488700000|2022-09-06 18:25:00|10805.1|10803.1|10803.1|10801.1|10807.1|10805.1|10802.1|10800.1|12
1662489000000|2022-09-06 18:30:00|10803.6|10801.6|10799.1|10797.1|10806.1|10804.1|10792.6|10790.6|20
1662489300000|2022-09-06 18:35:00|10799.6|10797.6|10799.1|10797.1|10803.6|10801.6|10794.6|10792.6|21
1662489600000|2022-09-06 18:40:00|10799.6|10797.6|10791.6|10789.6|10799.6|10797.6|10790.1|10788.1|8
1662489900000|2022-09-06 18:45:00|10791.1|10789.1|10795.1|10793.1|10795.6|10793.6|10788.1|10786.1|10
1662490200000|2022-09-06 18:50:00|10795.6|10793.6|10791.6|10789.6|10796.1|10794.1|10784.1|10782.1|9
1662490500000|2022-09-06 18:55:00|10792.1|10790.1|10789.6|10787.6|10795.1|10793.1|10789.1|10787.1|7
1662490800000|2022-09-06 19:00:00|10790.1|10788.1|10783.6|10781.6|10792.6|10790.6|10780.6|10778.6|21
1662491100000|2022-09-06 19:05:00|10784.1|10782.1|10797.1|10795.1|10797.6|10795.6|10783.1|10781.1|8
1662491400000|2022-09-06 19:10:00|10797.6|10795.6|10801.1|10799.1|10806.1|10804.1|10793.6|10791.6|27
1662491700000|2022-09-06 19:15:00|10800.6|10798.6|10799.1|10797.1|10809.1|10807.1|10799.1|10797.1|17
1662492000000|2022-09-06 19:20:00|10799.6|10797.6|10792.1|10790.1|10800.1|10798.1|10785.1|10783.1|25
1662492300000|2022-09-06 19:25:00|10790.6|10788.6|10790.6|10788.6|10797.1|10795.1|10790.1|10788.1|20
1662492600000|2022-09-06 19:30:00|10790.1|10788.1|10779.6|10777.6|10790.6|10788.6|10775.1|10773.1|38
1662492900000|2022-09-06 19:35:00|10780.1|10778.1|10781.6|10779.6|10785.6|10783.6|10778.6|10776.6|36
1662493200000|2022-09-06 19:40:00|10781.1|10779.1|10796.6|10794.6|10798.6|10796.6|10780.6|10778.6|21
1662493500000|2022-09-06 19:45:00|10796.1|10794.1|10791.1|10789.1|10799.6|10797.6|10785.1|10783.1|37
1662493800000|2022-09-06 19:50:00|10790.6|10788.6|10778.6|10776.6|10791.1|10789.1|10776.6|10774.6|37
1662494100000|2022-09-06 19:55:00|10778.1|10776.1|10791|10785|10791|10785.6|10773.6|10771.6|76
1662494400000|2022-09-06 20:00:00|10790.9|10784.9|10785.4|10779.4|10791.3|10785.3|10782.9|10776.9|703
1662494700000|2022-09-06 20:05:00|10785.7|10779.7|10782|10776|10786.1|10780.1|10781.6|10775.6|0
1662495000000|2022-09-06 20:10:00|10782.4|10776.4|10783.7|10777.7|10785.6|10779.6|10781.6|10775.6|0
1662495300000|2022-09-06 20:15:00|10783.3|10777.3|10787|10781|10787|10781|10782.4|10776.4|0
1662495600000|2022-09-06 20:20:00|10786.9|10780.9|10784.6|10778.6|10787.8|10781.8|10784.6|10778.6|0
1662495900000|2022-09-06 20:25:00|10784.3|10778.3|10782.4|10776.4|10784.6|10778.6|10781.3|10775.3|0
1662496200000|2022-09-06 20:30:00|10781.8|10775.8|10782|10776|10782.2|10776.2|10780.3|10774.3|0
1662496500000|2022-09-06 20:35:00|10781.8|10775.8|10782|10776|10782.9|10776.9|10781.6|10775.6|0
1662496800000|2022-09-06 20:40:00|10782.4|10776.4|10785.7|10779.7|10785.7|10779.7|10782|10776|0
1662497100000|2022-09-06 20:45:00|10785.4|10779.4|10786.9|10780.9|10786.9|10780.9|10784.9|10778.9|0
1662497400000|2022-09-06 20:50:00|10787.3|10781.3|10784.9|10778.9|10787.3|10781.3|10784.5|10778.5|0
1662497700000|2022-09-06 20:55:00|10785.1|10779.1|10787.7|10781.7|10788.6|10782.6|10784.9|10778.9|0
1662498000000|2022-09-06 21:00:00|10788|10782|10787.2|10781.2|10788.2|10782.2|10786.9|10780.9|0
1662498300000|2022-09-06 21:05:00|10787.4|10781.4|10786.3|10780.3|10787.4|10781.4|10786.1|10780.1|0
1662498600000|2022-09-06 21:10:00|10786.1|10780.1|10786.1|10780.1|10786.3|10780.3|10785.6|10779.6|0
1662498900000|2022-09-06 21:15:00|10785.8|10779.8|10786.7|10780.7|10786.7|10780.7|10785.8|10779.8|0
1662499200000|2022-09-06 21:20:00|10786.3|10780.3|10785|10779|10786.7|10780.7|10784.8|10778.8|0
1662499500000|2022-09-06 21:25:00|10785.9|10779.9|10785.8|10779.8|10786.1|10780.1|10785.6|10779.6|0
1662499800000|2022-09-06 21:30:00|10785.7|10779.7|10785.6|10779.6|10785.7|10779.7|10785.6|10779.6|0
1662500100000|2022-09-06 21:35:00|10785.8|10779.8|10785.6|10779.6|10785.9|10779.9|10785.4|10779.4|0
1662500400000|2022-09-06 21:40:00|10785.8|10779.8|10785.6|10779.6|10785.8|10779.8|10785.6|10779.6|0
1662500700000|2022-09-06 21:45:00|10785.2|10779.2|10784.8|10778.8|10785.2|10779.2|10784.8|10778.8|0
1662501000000|2022-09-06 21:50:00|10785|10779|10785.2|10779.2|10785.2|10779.2|10785|10779|0
1662501300000|2022-09-06 21:55:00|10785.6|10779.6|10785.6|10779.6|10785.8|10779.8|10785.4|10779.4|0
1662501600000|2022-09-06 22:00:00|10785.8|10779.8|10787.6|10781.6|10787.6|10781.6|10783.3|10777.3|0
1662501900000|2022-09-06 22:05:00|10787.8|10781.8|10787.8|10781.8|10788.2|10782.2|10785.2|10779.2|0
1662502200000|2022-09-06 22:10:00|10788.2|10782.2|10791|10785|10792.3|10786.3|10788.2|10782.2|0
1662502500000|2022-09-06 22:15:00|10791.3|10785.3|10791.2|10785.2|10791.3|10785.3|10788.2|10782.2|0
1662502800000|2022-09-06 22:20:00|10791.3|10785.3|10789.3|10783.3|10791.3|10785.3|10789.3|10783.3|0
1662503100000|2022-09-06 22:25:00|10789.1|10783.1|10790.6|10784.6|10790.6|10784.6|10788.9|10782.9|0
1662503400000|2022-09-06 22:30:00|10790.8|10784.8|10788.5|10782.5|10791.9|10785.9|10788.5|10782.5|0
1662503700000|2022-09-06 22:35:00|10788.4|10782.4|10788.2|10782.2|10789.1|10783.1|10786.9|10780.9|0
1662504000000|2022-09-06 22:40:00|10787.8|10781.8|10789.3|10783.3|10789.7|10783.7|10787.6|10781.6|0
1662504300000|2022-09-06 22:45:00|10788.5|10782.5|10790.6|10784.6|10790.6|10784.6|10788.2|10782.2|0
1662504600000|2022-09-06 22:50:00|10790.4|10784.4|10788.9|10782.9|10791|10785|10787.6|10781.6|0
1662504900000|2022-09-06 22:55:00|10789.1|10783.1|10788.9|10782.9|10790.6|10784.6|10788.9|10782.9|0
1662505200000|2022-09-06 23:00:00|10789.3|10783.3|10787.2|10781.2|10790.4|10784.4|10787.2|10781.2|0
1662505500000|2022-09-06 23:05:00|10787.1|10781.1|10782.2|10776.2|10787.6|10781.6|10781.5|10775.5|0
1662505800000|2022-09-06 23:10:00|10782.4|10776.4|10782.2|10776.2|10782.4|10776.4|10780.2|10774.2|0
1662506100000|2022-09-06 23:15:00|10782.8|10776.8|10783.1|10777.1|10784.8|10778.8|10782.8|10776.8|0
1662506400000|2022-09-06 23:20:00|10783.2|10777.2|10785.8|10779.8|10785.9|10779.9|10783.1|10777.1|0
1662506700000|2022-09-06 23:25:00|10785.9|10779.9|10783.5|10777.5|10786.9|10780.9|10783.5|10777.5|0
1662507000000|2022-09-06 23:30:00|10783.9|10777.9|10785.2|10779.2|10787.2|10781.2|10783.5|10777.5|0
1662507300000|2022-09-06 23:35:00|10785.6|10779.6|10785.9|10779.9|10787.2|10781.2|10785.2|10779.2|0
1662507600000|2022-09-06 23:40:00|10785.6|10779.6|10787.6|10781.6|10788.9|10782.9|10785.6|10779.6|0
1662507900000|2022-09-06 23:45:00|10787.2|10781.2|10785|10779|10787.6|10781.6|10783.1|10777.1|0
1662508200000|2022-09-06 23:50:00|10784.8|10778.8|10783.1|10777.1|10785.6|10779.6|10782|10776|0
1662508500000|2022-09-06 23:55:00|10782.8|10776.8|10782.8|10776.8|10784.4|10778.4|10781.5|10775.5|0
1662508800000|2022-09-07 00:00:00|10782.2|10776.2|10781.1|10775.1|10784.8|10778.8|10774.4|10768.4|0
1662509100000|2022-09-07 00:05:00|10780.9|10774.9|10785.5|10779.5|10785.9|10779.9|10779.8|10773.8|0
1662509400000|2022-09-07 00:10:00|10785.2|10779.2|10781.2|10775.2|10785.2|10779.2|10778.3|10772.3|0
1662509700000|2022-09-07 00:15:00|10781|10775|10758.2|10752.2|10781|10775|10757.3|10751.3|0
1662510000000|2022-09-07 00:20:00|10759.1|10753.1|10745.9|10739.9|10759.2|10753.2|10742.2|10736.2|0
1662510300000|2022-09-07 00:25:00|10744.1|10738.1|10746.1|10740.1|10746.1|10740.1|10743.3|10737.3|0
1662510600000|2022-09-07 00:30:00|10744.3|10738.3|10742.4|10736.4|10749.8|10743.8|10739.6|10733.6|0
1662510900000|2022-09-07 00:35:00|10743.3|10737.3|10742.4|10736.4|10745.1|10739.1|10738.6|10732.6|0
1662511200000|2022-09-07 00:40:00|10740.6|10734.6|10736.9|10730.9|10741.5|10735.5|10736.9|10730.9|0
1662511500000|2022-09-07 00:45:00|10738.7|10732.7|10738.6|10732.6|10740.7|10734.7|10735.1|10729.1|0
1662511800000|2022-09-07 00:50:00|10740.4|10734.4|10742.3|10736.3|10744.1|10738.1|10738.5|10732.5|0
1662512100000|2022-09-07 00:55:00|10742.2|10736.2|10742.3|10736.3|10746|10740|10738.6|10732.6|0
1662512400000|2022-09-07 01:00:00|10740.5|10734.5|10734.8|10728.8|10742.3|10736.3|10734.8|10728.8|0
1662512700000|2022-09-07 01:05:00|10734.9|10728.9|10736.7|10730.7|10738.6|10732.6|10734.8|10728.8|0
1662513000000|2022-09-07 01:10:00|10735.8|10729.8|10738.6|10732.6|10740.4|10734.4|10734.9|10728.9|0
1662513300000|2022-09-07 01:15:00|10738.7|10732.7|10736.8|10730.8|10742.3|10736.3|10734.9|10728.9|0
1662513600000|2022-09-07 01:20:00|10738.6|10732.6|10735|10729|10740.5|10734.5|10735|10729|0
1662513900000|2022-09-07 01:25:00|10734.1|10728.1|10738.7|10732.7|10740.5|10734.5|10733.2|10727.2|0
1662514200000|2022-09-07 01:30:00|10739.6|10733.6|10742.4|10736.4|10742.4|10736.4|10734.9|10728.9|0
1662514500000|2022-09-07 01:35:00|10742.3|10736.3|10743.2|10737.2|10744.1|10738.1|10736.8|10730.8|0
1662514800000|2022-09-07 01:40:00|10744.1|10738.1|10742.3|10736.3|10744.2|10738.2|10742.2|10736.2|0
1662515100000|2022-09-07 01:45:00|10742.2|10736.2|10746.1|10740.1|10746.1|10740.1|10740.4|10734.4|0
1662515400000|2022-09-07 01:50:00|10747.9|10741.9|10747.9|10741.9|10749.8|10743.8|10746|10740|0
1662515700000|2022-09-07 01:55:00|10746.1|10740.1|10746.1|10740.1|10746.1|10740.1|10744.2|10738.2|0
1662516000000|2022-09-07 02:00:00|10746|10740|10746.1|10740.1|10746.1|10740.1|10744.2|10738.2|0
1662516300000|2022-09-07 02:05:00|10744.3|10738.3|10746.1|10740.1|10746.1|10740.1|10744.2|10738.2|0
1662516600000|2022-09-07 02:10:00|10746|10740|10742.4|10736.4|10746.1|10740.1|10740.5|10734.5|0
1662516900000|2022-09-07 02:15:00|10742.3|10736.3|10740.5|10734.5|10742.4|10736.4|10740.5|10734.5|0
1662517200000|2022-09-07 02:20:00|10741.4|10735.4|10744.2|10738.2|10744.2|10738.2|10740.5|10734.5|0
1662517500000|2022-09-07 02:25:00|10742.4|10736.4|10749.8|10743.8|10749.8|10743.8|10742.4|10736.4|0
1662517800000|2022-09-07 02:30:00|10750.7|10744.7|10752.6|10746.6|10753.5|10747.5|10749.8|10743.8|0
1662518100000|2022-09-07 02:35:00|10753.5|10747.5|10747.9|10741.9|10755.3|10749.3|10746.1|10740.1|0
1662518700000|2022-09-07 02:45:00|10746.1|10740.1|10748|10742|10748|10742|10746.1|10740.1|0
1662519000000|2022-09-07 02:50:00|10748.9|10742.9|10742.4|10736.4|10749.8|10743.8|10742.4|10736.4|0
1662519300000|2022-09-07 02:55:00|10742.3|10736.3|10742.3|10736.3|10744.2|10738.2|10742.3|10736.3|0
1662519600000|2022-09-07 03:00:00|10744.2|10738.2|10742.4|10736.4|10744.2|10738.2|10740.5|10734.5|0
1662519900000|2022-09-07 03:05:00|10741.4|10735.4|10738.7|10732.7|10742.4|10736.4|10738.7|10732.7|0
1662520200000|2022-09-07 03:10:00|10738.6|10732.6|10738.7|10732.7|10738.7|10732.7|10735.9|10729.9|0
1662520500000|2022-09-07 03:15:00|10738.6|10732.6|10734.9|10728.9|10738.7|10732.7|10734.9|10728.9|0
1662520800000|2022-09-07 03:20:00|10736.7|10730.7|10736.8|10730.8|10736.8|10730.8|10734.9|10728.9|0
1662521100000|2022-09-07 03:25:00|10735.9|10729.9|10740.6|10734.6|10740.6|10734.6|10735|10729|0
1662521400000|2022-09-07 03:30:00|10738.8|10732.8|10736.9|10730.9|10738.8|10732.8|10735.9|10729.9|0
1662521700000|2022-09-07 03:35:00|10736|10730|10733.2|10727.2|10736|10730|10733.2|10727.2|0
1662522000000|2022-09-07 03:40:00|10735|10729|10735.3|10729.3|10735.3|10729.3|10733.2|10727.2|0
1662522300000|2022-09-07 03:45:00|10736.2|10730.2|10737.1|10731.1|10737.2|10731.2|10735.3|10729.3|0
1662522600000|2022-09-07 03:50:00|10735.3|10729.3|10740.9|10734.9|10742.7|10736.7|10735.3|10729.3|0
1662522900000|2022-09-07 03:55:00|10740.8|10734.8|10740.9|10734.9|10740.9|10734.9|10740.8|10734.8|0
1662523200000|2022-09-07 04:00:00|10740.8|10734.8|10737.2|10731.2|10740.9|10734.9|10737.2|10731.2|0
1662523800000|2022-09-07 04:10:00|10739|10733|10735.4|10729.4|10739|10733|10735.4|10729.4|0
1662524100000|2022-09-07 04:15:00|10736.5|10730.5|10736.5|10730.5|10738.3|10732.3|10736.4|10730.4|0
1662524400000|2022-09-07 04:20:00|10736.4|10730.4|10734.6|10728.6|10736.5|10730.5|10734.6|10728.6|0
1662524700000|2022-09-07 04:25:00|10736.4|10730.4|10736.4|10730.4|10736.4|10730.4|10734.6|10728.6|0
1662525000000|2022-09-07 04:30:00|10736.5|10730.5|10741.9|10735.9|10743.7|10737.7|10736.4|10730.4|0
1662525300000|2022-09-07 04:35:00|10743.7|10737.7|10745.6|10739.6|10747.4|10741.4|10743.7|10737.7|0
1662525600000|2022-09-07 04:40:00|10743.8|10737.8|10744.7|10738.7|10745.6|10739.6|10743.7|10737.7|0
1662525900000|2022-09-07 04:45:00|10743.8|10737.8|10747.8|10741.8|10747.8|10741.8|10743.8|10737.8|0
1662526200000|2022-09-07 04:50:00|10746.9|10740.9|10753.3|10747.3|10753.4|10747.4|10746.9|10740.9|0
1662526500000|2022-09-07 04:55:00|10755.1|10749.1|10751.4|10745.4|10755.1|10749.1|10751.4|10745.4|0
1662526800000|2022-09-07 05:00:00|10751.5|10745.5|10749.8|10743.8|10753.5|10747.5|10749.7|10743.7|0
1662527100000|2022-09-07 05:05:00|10750.7|10744.7|10757.2|10751.2|10757.2|10751.2|10749.8|10743.8|0
1662527400000|2022-09-07 05:10:00|10757.1|10751.1|10757.2|10751.2|10759|10753|10755.3|10749.3|0
1662527700000|2022-09-07 05:15:00|10759|10753|10761.3|10755.3|10761.4|10755.4|10757.2|10751.2|0
1662528000000|2022-09-07 05:20:00|10760.4|10754.4|10764.4|10758.4|10764.4|10758.4|10759.5|10753.5|0
1662528300000|2022-09-07 05:25:00|10763.5|10757.5|10760.6|10754.6|10764.4|10758.4|10759.8|10753.8|0
1662528600000|2022-09-07 05:30:00|10760.7|10754.7|10757|10751|10762.4|10756.4|10756.9|10750.9|0
1662528900000|2022-09-07 05:35:00|10757.9|10751.9|10756.9|10750.9|10758.8|10752.8|10756.9|10750.9|0
1662529200000|2022-09-07 05:40:00|10758.7|10752.7|10758.8|10752.8|10758.9|10752.9|10756.9|10750.9|0
1662529500000|2022-09-07 05:45:00|10758.9|10752.9|10760.6|10754.6|10764.4|10758.4|10758.9|10752.9|0
1662529800000|2022-09-07 05:50:00|10758.8|10752.8|10757|10751|10760.6|10754.6|10755.2|10749.2|0
1662530100000|2022-09-07 05:55:00|10757.1|10751.1|10769|10763|10769.9|10763.9|10757.1|10751.1|0
1662530400000|2022-09-07 06:00:00|10761.6|10759.6|10758.1|10756.1|10775.1|10773.1|10757.1|10755.1|135
1662530700000|2022-09-07 06:05:00|10758.6|10756.6|10766.1|10764.1|10766.1|10764.1|10758.1|10756.1|62
1662531000000|2022-09-07 06:10:00|10767.1|10765.1|10781.1|10779.1|10781.1|10779.1|10766.1|10764.1|69
1662531300000|2022-09-07 06:15:00|10781.6|10779.6|10786.1|10784.1|10789.1|10787.1|10779.6|10777.6|76
1662531600000|2022-09-07 06:20:00|10786.6|10784.6|10798.1|10796.1|10802.6|10800.6|10786.6|10784.6|41
1662531900000|2022-09-07 06:25:00|10798.6|10796.6|10796.1|10794.1|10804.1|10802.1|10795.6|10793.6|34
1662532200000|2022-09-07 06:30:00|10796.6|10794.6|10792.6|10790.6|10797.1|10795.1|10790.6|10788.6|45
1662532500000|2022-09-07 06:35:00|10793.1|10791.1|10795.1|10793.1|10799.1|10797.1|10789.1|10787.1|44
1662532800000|2022-09-07 06:40:00|10794.6|10792.6|10794.1|10792.1|10799.6|10797.6|10792.6|10790.6|21
1662533100000|2022-09-07 06:45:00|10793.6|10791.6|10797.1|10795.1|10799.6|10797.6|10793.6|10791.6|17
1662533400000|2022-09-07 06:50:00|10796.6|10794.6|10790.1|10788.1|10798.1|10796.1|10790.1|10788.1|15
1662533700000|2022-09-07 06:55:00|10790.6|10788.6|10781.1|10779.1|10795.1|10793.1|10781.1|10779.1|90
1662534000000|2022-09-07 07:00:00|10783.1|10781.1|10788.1|10786.1|10801.1|10799.1|10782.6|10780.6|924
1662534300000|2022-09-07 07:05:00|10788.6|10786.6|10776.6|10774.6|10796.1|10794.1|10776.6|10774.6|489
1662534600000|2022-09-07 07:10:00|10780.1|10778.1|10782.6|10780.6|10796.6|10794.6|10773.6|10771.6|515
1662534900000|2022-09-07 07:15:00|10783.1|10781.1|10795.6|10793.6|10799.1|10797.1|10781.1|10779.1|302
1662535200000|2022-09-07 07:20:00|10795.1|10793.1|10783.1|10781.1|10805.1|10803.1|10782.1|10780.1|298
1662535500000|2022-09-07 07:25:00|10782.6|10780.6|10775.6|10773.6|10786.6|10784.6|10771.1|10769.1|309
1662535800000|2022-09-07 07:30:00|10774.6|10772.6|10783.6|10781.6|10785.1|10783.1|10757.6|10755.6|477
1662536100000|2022-09-07 07:35:00|10783.1|10781.1|10792.6|10790.6|10796.6|10794.6|10781.6|10779.6|406
1662536400000|2022-09-07 07:40:00|10792.9|10790.9|10801.4|10799.4|10801.9|10799.9|10791.4|10789.4|315
1662536700000|2022-09-07 07:45:00|10802.4|10800.4|10814.9|10812.9|10819.4|10817.4|10801.9|10799.9|365
1662537000000|2022-09-07 07:50:00|10815.4|10813.4|10817.9|10815.9|10820.9|10818.9|10806.9|10804.9|299
1662537300000|2022-09-07 07:55:00|10819.4|10817.4|10824.9|10822.9|10824.9|10822.9|10815.9|10813.9|251
1662537600000|2022-09-07 08:00:00|10825.4|10823.4|10839.9|10837.9|10840.9|10838.9|10818.9|10816.9|463
1662537900000|2022-09-07 08:05:00|10840.4|10838.4|10834.9|10832.9|10845.9|10843.9|10828.9|10826.9|422
1662538200000|2022-09-07 08:10:00|10835.4|10833.4|10810.9|10808.9|10836.9|10834.9|10806.4|10804.4|347
1662538500000|2022-09-07 08:15:00|10811.4|10809.4|10822.9|10820.9|10825.4|10823.4|10810.9|10808.9|289
1662538800000|2022-09-07 08:20:00|10823.9|10821.9|10821.4|10819.4|10826.4|10824.4|10816.9|10814.9|170
1662539100000|2022-09-07 08:25:00|10820.9|10818.9|10814.9|10812.9|10825.4|10823.4|10813.4|10811.4|121
1662539400000|2022-09-07 08:30:00|10815.4|10813.4|10810.4|10808.4|10819.9|10817.9|10806.9|10804.9|156
1662539700000|2022-09-07 08:35:00|10809.9|10807.9|10805.9|10803.9|10811.9|10809.9|10802.9|10800.9|119
1662540000000|2022-09-07 08:40:00|10806.4|10804.4|10810.4|10808.4|10810.9|10808.9|10804.9|10802.9|214
1662540300000|2022-09-07 08:45:00|10809.9|10807.9|10814.4|10812.4|10815.4|10813.4|10803.9|10801.9|142
1662540600000|2022-09-07 08:50:00|10814.9|10812.9|10824.9|10822.9|10826.4|10824.4|10810.4|10808.4|189
1662540900000|2022-09-07 08:55:00|10824.4|10822.4|10826.4|10824.4|10830.4|10828.4|10821.9|10819.9|226
1662541200000|2022-09-07 09:00:00|10826.9|10824.9|10802.4|10800.4|10827.4|10825.4|10800.4|10798.4|528
1662541500000|2022-09-07 09:05:00|10802.9|10800.9|10801.9|10799.9|10811.4|10809.4|10800.9|10798.9|515
1662541800000|2022-09-07 09:10:00|10802.4|10800.4|10806.4|10804.4|10813.4|10811.4|10798.9|10796.9|234
1662542100000|2022-09-07 09:15:00|10807.4|10805.4|10812.4|10810.4|10817.9|10815.9|10807.4|10805.4|156
1662542400000|2022-09-07 09:20:00|10812.9|10810.9|10804.4|10802.4|10816.4|10814.4|10802.9|10800.9|216
1662542700000|2022-09-07 09:25:00|10803.9|10801.9|10800.4|10798.4|10808.9|10806.9|10792.4|10790.4|561
1662543000000|2022-09-07 09:30:00|10801.4|10799.4|10801.9|10799.9|10804.4|10802.4|10790.9|10788.9|133
1662543300000|2022-09-07 09:35:00|10801.4|10799.4|10796.4|10794.4|10808.4|10806.4|10795.4|10793.4|188
1662543600000|2022-09-07 09:40:00|10795.9|10793.9|10801.4|10799.4|10805.9|10803.9|10794.9|10792.9|124
1662543900000|2022-09-07 09:45:00|10800.9|10798.9|10805.9|10803.9|10806.9|10804.9|10796.9|10794.9|506
1662544200000|2022-09-07 09:50:00|10806.4|10804.4|10794.9|10792.9|10807.9|10805.9|10794.9|10792.9|72
1662544500000|2022-09-07 09:55:00|10795.9|10793.9|10804.9|10802.9|10805.9|10803.9|10795.9|10793.9|114
1662544800000|2022-09-07 10:00:00|10805.9|10803.9|10797.9|10795.9|10805.9|10803.9|10796.9|10794.9|140
1662545100000|2022-09-07 10:05:00|10798.4|10796.4|10798.9|10796.9|10802.4|10800.4|10797.9|10795.9|158
1662545400000|2022-09-07 10:10:00|10799.4|10797.4|10787.9|10785.9|10799.9|10797.9|10785.9|10783.9|147
1662545700000|2022-09-07 10:15:00|10788.4|10786.4|10789.4|10787.4|10789.9|10787.9|10777.4|10775.4|240
1662546000000|2022-09-07 10:20:00|10788.9|10786.9|10792.9|10790.9|10794.9|10792.9|10785.9|10783.9|170
1662546300000|2022-09-07 10:25:00|10793.4|10791.4|10794.9|10792.9|10794.9|10792.9|10789.9|10787.9|170
1662546600000|2022-09-07 10:30:00|10795.9|10793.9|10775.4|10773.4|10795.9|10793.9|10774.9|10772.9|496
1662546900000|2022-09-07 10:35:00|10774.9|10772.9|10777.9|10775.9|10781.9|10779.9|10771.4|10769.4|202
1662547200000|2022-09-07 10:40:00|10778.4|10776.4|10774.4|10772.4|10778.4|10776.4|10769.9|10767.9|104
1662547500000|2022-09-07 10:45:00|10773.9|10771.9|10771.4|10769.4|10776.9|10774.9|10766.9|10764.9|194
1662547800000|2022-09-07 10:50:00|10770.9|10768.9|10779.4|10777.4|10780.4|10778.4|10770.9|10768.9|143
1662548100000|2022-09-07 10:55:00|10778.9|10776.9|10783.4|10781.4|10785.4|10783.4|10777.4|10775.4|81
1662548400000|2022-09-07 11:00:00|10784.4|10782.4|10783.9|10781.9|10784.9|10782.9|10776.4|10774.4|160
1662548700000|2022-09-07 11:05:00|10782.9|10780.9|10789.9|10787.9|10790.9|10788.9|10781.9|10779.9|116
1662549000000|2022-09-07 11:10:00|10790.4|10788.4|10797.4|10795.4|10798.4|10796.4|10788.9|10786.9|113
1662549300000|2022-09-07 11:15:00|10796.9|10794.9|10787.4|10785.4|10797.9|10795.9|10787.4|10785.4|205
1662549600000|2022-09-07 11:20:00|10787.9|10785.9|10797.9|10795.9|10798.9|10796.9|10786.9|10784.9|59
1662549900000|2022-09-07 11:25:00|10798.4|10796.4|10802.4|10800.4|10803.4|10801.4|10794.9|10792.9|59
1662550200000|2022-09-07 11:30:00|10802.9|10800.9|10788.9|10786.9|10802.9|10800.9|10787.9|10785.9|162
1662550500000|2022-09-07 11:35:00|10789.4|10787.4|10770.4|10768.4|10790.9|10788.9|10770.4|10768.4|251
1662550800000|2022-09-07 11:40:00|10770.2|10768.2|10777.2|10775.2|10777.7|10775.7|10764.7|10762.7|205
1662551100000|2022-09-07 11:45:00|10776.7|10774.7|10776.2|10774.2|10781.2|10779.2|10775.2|10773.2|81
1662551400000|2022-09-07 11:50:00|10775.7|10773.7|10778.2|10776.2|10779.7|10777.7|10767.7|10765.7|155
1662551700000|2022-09-07 11:55:00|10777.7|10775.7|10774.2|10772.2|10781.7|10779.7|10772.7|10770.7|228
1662552000000|2022-09-07 12:00:00|10774.7|10772.7|10768.7|10766.7|10776.2|10774.2|10766.2|10764.2|114
1662552300000|2022-09-07 12:05:00|10769.2|10767.2|10744.7|10742.7|10770.2|10768.2|10744.2|10742.2|513
1662552600000|2022-09-07 12:10:00|10744.2|10742.2|10748.7|10746.7|10750.7|10748.7|10736.7|10734.7|384
1662552900000|2022-09-07 12:15:00|10749.2|10747.2|10743.2|10741.2|10757.2|10755.2|10741.2|10739.2|206
1662553200000|2022-09-07 12:20:00|10742.7|10740.7|10738.7|10736.7|10745.2|10743.2|10734.7|10732.7|566
1662553500000|2022-09-07 12:25:00|10738.2|10736.2|10736.2|10734.2|10742.7|10740.7|10734.2|10732.2|174
1662553800000|2022-09-07 12:30:00|10735.7|10733.7|10739.2|10737.2|10740.7|10738.7|10728.2|10726.2|348
1662554100000|2022-09-07 12:35:00|10738.7|10736.7|10746.2|10744.2|10747.7|10745.7|10736.2|10734.2|209
1662554400000|2022-09-07 12:40:00|10746.7|10744.7|10737.2|10735.2|10747.7|10745.7|10735.7|10733.7|227
1662554700000|2022-09-07 12:45:00|10738.2|10736.2|10735.7|10733.7|10738.7|10736.7|10732.7|10730.7|220
1662555000000|2022-09-07 12:50:00|10735.2|10733.2|10729.7|10727.7|10736.7|10734.7|10726.7|10724.7|198
1662555300000|2022-09-07 12:55:00|10730.2|10728.2|10744.7|10742.7|10745.7|10743.7|10730.2|10728.2|219
1662555600000|2022-09-07 13:00:00|10745.2|10743.2|10746.7|10744.7|10748.2|10746.2|10741.7|10739.7|153
1662555900000|2022-09-07 13:05:00|10747.2|10745.2|10756.7|10754.7|10761.7|10759.7|10746.7|10744.7|165
1662556200000|2022-09-07 13:10:00|10757.2|10755.2|10748.2|10746.2|10761.7|10759.7|10744.7|10742.7|463
1662556500000|2022-09-07 13:15:00|10747.7|10745.7|10756.7|10754.7|10759.2|10757.2|10747.7|10745.7|360
1662556800000|2022-09-07 13:20:00|10756.2|10754.2|10761.7|10759.7|10765.2|10763.2|10755.7|10753.7|329
1662557100000|2022-09-07 13:25:00|10761.2|10759.2|10756.2|10754.2|10763.7|10761.7|10753.7|10751.7|351
1662557400000|2022-09-07 13:30:00|10756.7|10754.7|10761.2|10759.2|10768.7|10766.7|10750.2|10748.2|742
1662557700000|2022-09-07 13:35:00|10761.7|10759.7|10762.2|10760.2|10779.7|10777.7|10759.7|10757.7|892
1662558000000|2022-09-07 13:40:00|10761.7|10759.7|10771.7|10769.7|10775.7|10773.7|10760.2|10758.2|415
1662558300000|2022-09-07 13:45:00|10772.7|10770.7|10770.7|10768.7|10779.7|10777.7|10765.7|10763.7|444
1662558600000|2022-09-07 13:50:00|10771.7|10769.7|10767.7|10765.7|10773.2|10771.2|10761.7|10759.7|394
1662558900000|2022-09-07 13:55:00|10768.7|10766.7|10771.2|10769.2|10781.2|10779.2|10766.7|10764.7|279
1662559200000|2022-09-07 14:00:00|10772.2|10770.2|10777.7|10775.7|10778.7|10776.7|10758.2|10756.2|407
1662559500000|2022-09-07 14:05:00|10778.2|10776.2|10777.2|10775.2|10782.7|10780.7|10771.7|10769.7|336
1662559800000|2022-09-07 14:10:00|10777.7|10775.7|10771|10769|10781|10779|10767.5|10765.5|262
1662560100000|2022-09-07 14:15:00|10771.5|10769.5|10781.5|10779.5|10781.5|10779.5|10770|10768|247
1662560400000|2022-09-07 14:20:00|10781|10779|10788|10786|10792|10790|10779|10777|334
1662560700000|2022-09-07 14:25:00|10788.5|10786.5|10792|10790|10795|10793|10786|10784|320
1662561000000|2022-09-07 14:30:00|10793.5|10791.5|10799|10797|10806|10804|10793.5|10791.5|459
1662561300000|2022-09-07 14:35:00|10798.5|10796.5|10798.5|10796.5|10802|10800|10794.5|10792.5|339
1662561600000|2022-09-07 14:40:00|10798|10796|10793.5|10791.5|10800|10798|10790|10788|291
1662561900000|2022-09-07 14:45:00|10793|10791|10788|10786|10795|10793|10786|10784|248
1662562200000|2022-09-07 14:50:00|10788.5|10786.5|10793|10791|10798.5|10796.5|10788|10786|275
1662562500000|2022-09-07 14:55:00|10793.5|10791.5|10787.5|10785.5|10795|10793|10786|10784|260
1662562800000|2022-09-07 15:00:00|10787|10785|10791|10789|10792|10790|10779.5|10777.5|315
1662563100000|2022-09-07 15:05:00|10791.5|10789.5|10804|10802|10804.5|10802.5|10790.5|10788.5|299
1662563400000|2022-09-07 15:10:00|10803.5|10801.5|10821|10819|10823|10821|10801|10799|513
1662563700000|2022-09-07 15:15:00|10820.5|10818.5|10825|10823|10827|10825|10819|10817|540
1662564000000|2022-09-07 15:20:00|10826|10824|10823|10821|10831.5|10829.5|10818.5|10816.5|530
1662564300000|2022-09-07 15:25:00|10823.5|10821.5|10808|10806|10825.5|10823.5|10805.5|10803.5|1320
1662564600000|2022-09-07 15:30:00|10809.5|10807.5|10800|10798|10812|10810|10795.5|10793.5|633
1662564900000|2022-09-07 15:35:00|10799|10797|10802.5|10800.5|10805.5|10803.5|10798.5|10796.5|252
1662565200000|2022-09-07 15:40:00|10803|10801|10791|10789|10806|10804|10788|10786|130
1662565500000|2022-09-07 15:45:00|10790|10788|10793.5|10791.5|10796.5|10794.5|10789.5|10787.5|92
1662565800000|2022-09-07 15:50:00|10793|10791|10798.5|10796.5|10799.5|10797.5|10792.5|10790.5|67
1662566100000|2022-09-07 15:55:00|10799|10797|10793.5|10791.5|10802|10800|10792.5|10790.5|98
1662566400000|2022-09-07 16:00:00|10794|10792|10792.5|10790.5|10800.5|10798.5|10792.5|10790.5|38
1662566700000|2022-09-07 16:05:00|10793|10791|10793.5|10791.5|10795.5|10793.5|10787.5|10785.5|20
1662567000000|2022-09-07 16:10:00|10793|10791|10787|10785|10794.5|10792.5|10787|10785|32
1662567300000|2022-09-07 16:15:00|10787.5|10785.5|10783|10781|10790.5|10788.5|10781|10779|80
1662567600000|2022-09-07 16:20:00|10783.5|10781.5|10777|10775|10784|10782|10775.5|10773.5|86
1662567900000|2022-09-07 16:25:00|10776|10774|10783.5|10781.5|10784.5|10782.5|10775|10773|26
1662568200000|2022-09-07 16:30:00|10783|10781|10786.5|10784.5|10786.5|10784.5|10779.5|10777.5|40
1662568500000|2022-09-07 16:35:00|10786|10784|10799.5|10797.5|10799.5|10797.5|10786|10784|59
1662568800000|2022-09-07 16:40:00|10799|10797|10803.5|10801.5|10811|10809|10797.5|10795.5|119
1662569100000|2022-09-07 16:45:00|10803|10801|10799.5|10797.5|10804.5|10802.5|10796.5|10794.5|17
1662569400000|2022-09-07 16:50:00|10799|10797|10798.5|10796.5|10801.5|10799.5|10797.5|10795.5|8
1662569700000|2022-09-07 16:55:00|10798|10796|10801|10799|10802|10800|10796.5|10794.5|20
1662570000000|2022-09-07 17:00:00|10801.5|10799.5|10805.5|10803.5|10807|10805|10801|10799|20
1662570300000|2022-09-07 17:05:00|10805|10803|10805.5|10803.5|10807|10805|10803|10801|17
1662570600000|2022-09-07 17:10:00|10806|10804|10807|10805|10808|10806|10804|10802|12
1662570900000|2022-09-07 17:15:00|10806.5|10804.5|10799|10797|10807|10805|10798.5|10796.5|22
1662571200000|2022-09-07 17:20:00|10798.5|10796.5|10800.5|10798.5|10805|10803|10798|10796|11
1662571500000|2022-09-07 17:25:00|10800|10798|10801.5|10799.5|10803|10801|10799|10797|11
1662571800000|2022-09-07 17:30:00|10802|10800|10813.5|10811.5|10813.5|10811.5|10801.5|10799.5|3
1662572100000|2022-09-07 17:35:00|10813|10811|10815.5|10813.5|10818|10816|10811.5|10809.5|14
1662572400000|2022-09-07 17:40:00|10816|10814|10824|10822|10824.5|10822.5|10815.5|10813.5|16
1662572700000|2022-09-07 17:45:00|10823.5|10821.5|10821|10819|10824.5|10822.5|10816|10814|19
1662573000000|2022-09-07 17:50:00|10821.5|10819.5|10824|10822|10824|10822|10818.5|10816.5|23
1662573300000|2022-09-07 17:55:00|10823.5|10821.5|10823.5|10821.5|10825.5|10823.5|10822.5|10820.5|20
1662573600000|2022-09-07 18:00:00|10824|10822|10834|10832|10834.5|10832.5|10820.5|10818.5|39
1662573900000|2022-09-07 18:05:00|10833.5|10831.5|10826.5|10824.5|10834.5|10832.5|10824|10822|22
1662574200000|2022-09-07 18:10:00|10826|10824|10827.5|10825.5|10829|10827|10824.5|10822.5|8
1662574500000|2022-09-07 18:15:00|10827|10825|10816.5|10814.5|10829.5|10827.5|10816.5|10814.5|17
1662574800000|2022-09-07 18:20:00|10817|10815|10822.5|10820.5|10822.5|10820.5|10815.5|10813.5|8
1662575100000|2022-09-07 18:25:00|10822|10820|10831.5|10829.5|10832.5|10830.5|10820.5|10818.5|11
1662575400000|2022-09-07 18:30:00|10831|10829|10835.5|10833.5|10835.5|10833.5|10827.5|10825.5|11
1662575700000|2022-09-07 18:35:00|10835|10833|10831.5|10829.5|10836.5|10834.5|10830|10828|40
1662576000000|2022-09-07 18:40:00|10831|10829|10834.5|10832.5|10836.5|10834.5|10830.5|10828.5|16
1662576300000|2022-09-07 18:45:00|10835|10833|10837.5|10835.5|10838.5|10836.5|10833.5|10831.5|23
1662576600000|2022-09-07 18:50:00|10837|10835|10836.5|10834.5|10839|10837|10833|10831|17
1662576900000|2022-09-07 18:55:00|10837|10835|10837.5|10835.5|10839.5|10837.5|10835.5|10833.5|7
1662577200000|2022-09-07 19:00:00|10838|10836|10836.5|10834.5|10839.5|10837.5|10834|10832|7
1662577500000|2022-09-07 19:05:00|10837|10835|10842.5|10840.5|10843|10841|10835|10833|38
1662577800000|2022-09-07 19:10:00|10842|10840|10839.5|10837.5|10844|10842|10838|10836|24
1662578100000|2022-09-07 19:15:00|10839|10837|10833.5|10831.5|10841.5|10839.5|10833|10831|12
1662578400000|2022-09-07 19:20:00|10833|10831|10833.5|10831.5|10836.5|10834.5|10829.5|10827.5|26
1662578700000|2022-09-07 19:25:00|10833|10831|10842.5|10840.5|10843|10841|10833|10831|26
1662579000000|2022-09-07 19:30:00|10842|10840|10837.5|10835.5|10843|10841|10836.5|10834.5|17
1662579300000|2022-09-07 19:35:00|10838|10836|10833.5|10831.5|10838.5|10836.5|10831.5|10829.5|22
1662579600000|2022-09-07 19:40:00|10834|10832|10833|10831|10834.5|10832.5|10829.5|10827.5|15
1662579900000|2022-09-07 19:45:00|10832.5|10830.5|10837.5|10835.5|10840.5|10838.5|10831|10829|21
1662580200000|2022-09-07 19:50:00|10838|10836|10837|10835|10839|10837|10834|10832|33
1662580500000|2022-09-07 19:55:00|10836.5|10834.5|10835.6|10829.6|10837|10835|10827.5|10825.5|84
1662580800000|2022-09-07 20:00:00|10836.5|10830.5|10831.1|10825.1|10836.5|10830.5|10828.4|10822.4|5
1662581100000|2022-09-07 20:05:00|10831.5|10825.5|10831.5|10825.5|10833.2|10827.2|10828.4|10822.4|0
1662581400000|2022-09-07 20:10:00|10831.1|10825.1|10830|10824|10832.4|10826.4|10829.1|10823.1|0
1662581700000|2022-09-07 20:15:00|10830.4|10824.4|10834.4|10828.4|10834.4|10828.4|10830.4|10824.4|0
1662582000000|2022-09-07 20:20:00|10834.5|10828.5|10835.7|10829.7|10836.5|10830.5|10834.5|10828.5|0
1662582300000|2022-09-07 20:25:00|10835.9|10829.9|10835.7|10829.7|10837.8|10831.8|10835.2|10829.2|0
1662582600000|2022-09-07 20:30:00|10835.9|10829.9|10835.7|10829.7|10836.8|10830.8|10834.8|10828.8|0
1662582900000|2022-09-07 20:35:00|10835.9|10829.9|10836.3|10830.3|10836.5|10830.5|10835.7|10829.7|0
1662583200000|2022-09-07 20:40:00|10836.4|10830.4|10835.1|10829.1|10836.7|10830.7|10834.7|10828.7|0
1662583500000|2022-09-07 20:45:00|10835.6|10829.6|10835.1|10829.1|10836|10830|10834.7|10828.7|0
1662583800000|2022-09-07 20:50:00|10835.2|10829.2|10834.7|10828.7|10836|10830|10834.7|10828.7|0
1662584100000|2022-09-07 20:55:00|10835.1|10829.1|10833.6|10827.6|10835.1|10829.1|10832.5|10826.5|0
1662584400000|2022-09-07 21:00:00|10833.8|10827.8|10833.8|10827.8|10833.9|10827.9|10832.5|10826.5|0
1662584700000|2022-09-07 21:05:00|10833.6|10827.6|10835.1|10829.1|10835.2|10829.2|10833.6|10827.6|0
1662585000000|2022-09-07 21:10:00|10835.2|10829.2|10835.4|10829.4|10835.4|10829.4|10835.2|10829.2|0
1662585300000|2022-09-07 21:15:00|10835.8|10829.8|10835.4|10829.4|10835.8|10829.8|10835.4|10829.4|0
1662585600000|2022-09-07 21:20:00|10835.6|10829.6|10835.4|10829.4|10835.6|10829.6|10835.2|10829.2|0
1662585900000|2022-09-07 21:25:00|10835.2|10829.2|10835.8|10829.8|10835.8|10829.8|10835.2|10829.2|0
1662586200000|2022-09-07 21:30:00|10835.6|10829.6|10835.6|10829.6|10835.6|10829.6|10835.4|10829.4|0
1662586500000|2022-09-07 21:35:00|10835.4|10829.4|10835.4|10829.4|10835.4|10829.4|10835.1|10829.1|0
1662586800000|2022-09-07 21:40:00|10835.6|10829.6|10835.4|10829.4|10835.6|10829.6|10835.4|10829.4|0
1662587100000|2022-09-07 21:45:00|10835.6|10829.6|10835.1|10829.1|10835.6|10829.6|10834.9|10828.9|0
1662587400000|2022-09-07 21:50:00|10835.2|10829.2|10835.2|10829.2|10835.8|10829.8|10834.7|10828.7|0
1662587700000|2022-09-07 21:55:00|10835.1|10829.1|10835.4|10829.4|10835.8|10829.8|10835.1|10829.1|0
1662588000000|2022-09-07 22:00:00|10834.9|10828.9|10840|10834|10841.7|10835.7|10834.9|10828.9|0
1662588300000|2022-09-07 22:05:00|10839.9|10833.9|10842.4|10836.4|10842.4|10836.4|10839.9|10833.9|0
1662588600000|2022-09-07 22:10:00|10842.5|10836.5|10840.2|10834.2|10842.8|10836.8|10840.2|10834.2|0
1662588900000|2022-09-07 22:15:00|10840.1|10834.1|10839.1|10833.1|10841|10835|10838.6|10832.6|0
1662589200000|2022-09-07 22:20:00|10839.5|10833.5|10839.9|10833.9|10840.2|10834.2|10838.6|10832.6|0
1662589500000|2022-09-07 22:25:00|10839.7|10833.7|10838.6|10832.6|10839.9|10833.9|10838.2|10832.2|0
1662589800000|2022-09-07 22:30:00|10838.9|10832.9|10837.5|10831.5|10839.1|10833.1|10837.5|10831.5|0
1662590100000|2022-09-07 22:35:00|10837.1|10831.1|10835.4|10829.4|10837.1|10831.1|10834.3|10828.3|0
1662590400000|2022-09-07 22:40:00|10835.2|10829.2|10834.5|10828.5|10835.4|10829.4|10834.1|10828.1|0
1662590700000|2022-09-07 22:45:00|10834.3|10828.3|10833.4|10827.4|10834.3|10828.3|10832.7|10826.7|0
1662591000000|2022-09-07 22:50:00|10833.6|10827.6|10833.8|10827.8|10834.1|10828.1|10833.4|10827.4|0
1662591300000|2022-09-07 22:55:00|10834|10828|10836.2|10830.2|10836.7|10830.7|10833.4|10827.4|0
1662591600000|2022-09-07 23:00:00|10836|10830|10833.8|10827.8|10836.5|10830.5|10833.4|10827.4|0
1662591900000|2022-09-07 23:05:00|10833.6|10827.6|10835.1|10829.1|10835.1|10829.1|10833.4|10827.4|0
1662592200000|2022-09-07 23:10:00|10835.2|10829.2|10834.3|10828.3|10835.4|10829.4|10834.1|10828.1|0
1662592500000|2022-09-07 23:15:00|10834.5|10828.5|10835.2|10829.2|10839.1|10833.1|10834.5|10828.5|0
1662592800000|2022-09-07 23:20:00|10835.3|10829.3|10832.5|10826.5|10835.4|10829.4|10832.1|10826.1|0
1662593100000|2022-09-07 23:25:00|10832.7|10826.7|10832.1|10826.1|10833|10827|10832.1|10826.1|0
1662593400000|2022-09-07 23:30:00|10832.5|10826.5|10832.5|10826.5|10833|10827|10832.1|10826.1|0
1662593700000|2022-09-07 23:35:00|10832.4|10826.4|10831|10825|10832.4|10826.4|10829.5|10823.5|0
1662594000000|2022-09-07 23:40:00|10830.8|10824.8|10830.6|10824.6|10831.5|10825.5|10830.2|10824.2|0
1662594300000|2022-09-07 23:45:00|10830.2|10824.2|10831.5|10825.5|10831.9|10825.9|10830.2|10824.2|0
1662594600000|2022-09-07 23:50:00|10831.7|10825.7|10829.5|10823.5|10831.9|10825.9|10828.9|10822.9|0
1662594900000|2022-09-07 23:55:00|10829.1|10823.1|10829.9|10823.9|10830.6|10824.6|10829.1|10823.1|0
1662595200000|2022-09-08 00:00:00|10829.8|10823.8|10828.6|10822.6|10833.5|10827.5|10827.8|10821.8|0
1662595500000|2022-09-08 00:05:00|10828.4|10822.4|10828.9|10822.9|10830.6|10824.6|10827.5|10821.5|0
1662595800000|2022-09-08 00:10:00|10828.6|10822.6|10829.9|10823.9|10831|10825|10827.8|10821.8|0
1662596100000|2022-09-08 00:15:00|10830.2|10824.2|10837.8|10831.8|10840.6|10834.6|10828.6|10822.6|0
1662596400000|2022-09-08 00:20:00|10836|10830|10834.2|10828.2|10841.5|10835.5|10834.2|10828.2|0
1662596700000|2022-09-08 00:25:00|10836|10830|10835.1|10829.1|10836.9|10830.9|10834.2|10828.2|0
1662597000000|2022-09-08 00:30:00|10836|10830|10834.1|10828.1|10836|10830|10832.3|10826.3|0
1662597300000|2022-09-08 00:35:00|10833.2|10827.2|10834.2|10828.2|10836|10830|10830.5|10824.5|0
1662597600000|2022-09-08 00:40:00|10832.4|10826.4|10833.3|10827.3|10834.2|10828.2|10832.3|10826.3|0
1662597900000|2022-09-08 00:45:00|10832.4|10826.4|10830.6|10824.6|10834.2|10828.2|10830.5|10824.5|0
1662598200000|2022-09-08 00:50:00|10832.4|10826.4|10830.6|10824.6|10832.4|10826.4|10828.7|10822.7|0
1662598500000|2022-09-08 00:55:00|10830.7|10824.7|10828.9|10822.9|10832.5|10826.5|10828.8|10822.8|0
1662598800000|2022-09-08 01:00:00|10830.7|10824.7|10830.7|10824.7|10832.5|10826.5|10828.8|10822.8|0
1662599100000|2022-09-08 01:05:00|10830.6|10824.6|10836.2|10830.2|10836.2|10830.2|10830.6|10824.6|0
1662599400000|2022-09-08 01:10:00|10834.4|10828.4|10834.4|10828.4|10836.2|10830.2|10834.4|10828.4|0
1662599700000|2022-09-08 01:15:00|10835.3|10829.3|10830.7|10824.7|10836.3|10830.3|10828.9|10822.9|0
1662600000000|2022-09-08 01:20:00|10830.6|10824.6|10836.1|10830.1|10837.9|10831.9|10828.8|10822.8|0
1662600300000|2022-09-08 01:25:00|10837.9|10831.9|10837.9|10831.9|10839.7|10833.7|10837.9|10831.9|0
1662600600000|2022-09-08 01:30:00|10838.8|10832.8|10839.7|10833.7|10841.5|10835.5|10837.9|10831.9|0
1662600900000|2022-09-08 01:35:00|10841.5|10835.5|10836|10830|10841.5|10835.5|10836|10830|0
1662601200000|2022-09-08 01:40:00|10836.1|10830.1|10836|10830|10837.9|10831.9|10834.2|10828.2|0
1662601500000|2022-09-08 01:45:00|10835.1|10829.1|10836|10830|10836.1|10830.1|10834.2|10828.2|0
1662601800000|2022-09-08 01:50:00|10836.1|10830.1|10836|10830|10836.9|10830.9|10834.2|10828.2|0
1662602100000|2022-09-08 01:55:00|10834.2|10828.2|10836|10830|10836|10830|10834.2|10828.2|0
1662602400000|2022-09-08 02:00:00|10835.1|10829.1|10832.5|10826.5|10837.9|10831.9|10832.5|10826.5|0
1662602700000|2022-09-08 02:05:00|10834.3|10828.3|10834.2|10828.2|10834.3|10828.3|10832.4|10826.4|0
1662603000000|2022-09-08 02:10:00|10834.3|10828.3|10832.4|10826.4|10836.1|10830.1|10832.4|10826.4|0
1662603300000|2022-09-08 02:15:00|10834.2|10828.2|10834.3|10828.3|10834.3|10828.3|10832.4|10826.4|0
1662603600000|2022-09-08 02:20:00|10834.2|10828.2|10834.3|10828.3|10836.1|10830.1|10834.2|10828.2|0
1662603900000|2022-09-08 02:25:00|10834.2|10828.2|10832.4|10826.4|10834.2|10828.2|10832.4|10826.4|0
1662604200000|2022-09-08 02:30:00|10832.5|10826.5|10834.2|10828.2|10834.3|10828.3|10832.4|10826.4|0
1662604500000|2022-09-08 02:35:00|10833.3|10827.3|10830.5|10824.5|10833.3|10827.3|10828.7|10822.7|0
1662604800000|2022-09-08 02:40:00|10828.7|10822.7|10828.7|10822.7|10830.5|10824.5|10828.7|10822.7|0
1662605100000|2022-09-08 02:45:00|10830.5|10824.5|10828.7|10822.7|10830.5|10824.5|10826.9|10820.9|0
1662605700000|2022-09-08 02:55:00|10826.9|10820.9|10826.9|10820.9|10828.7|10822.7|10826.9|10820.9|0
1662606000000|2022-09-08 03:00:00|10826|10820|10825.1|10819.1|10826.9|10820.9|10825.1|10819.1|0
1662606300000|2022-09-08 03:05:00|10826|10820|10828.8|10822.8|10828.8|10822.8|10825.1|10819.1|0
1662606600000|2022-09-08 03:10:00|10830.6|10824.6|10832.5|10826.5|10832.5|10826.5|10828.8|10822.8|0
1662606900000|2022-09-08 03:15:00|10830.7|10824.7|10830.7|10824.7|10832.5|10826.5|10828.8|10822.8|0
1662607200000|2022-09-08 03:20:00|10830.6|10824.6|10828.9|10822.9|10830.7|10824.7|10828.8|10822.8|0
1662607500000|2022-09-08 03:25:00|10830.7|10824.7|10827|10821|10830.7|10824.7|10827|10821|0
1662607800000|2022-09-08 03:30:00|10828.8|10822.8|10828.8|10822.8|10828.8|10822.8|10827|10821|0
1662608100000|2022-09-08 03:35:00|10827.9|10821.9|10827|10821|10828.9|10822.9|10827|10821|0
1662608400000|2022-09-08 03:40:00|10826.9|10820.9|10828.8|10822.8|10828.8|10822.8|10826.9|10820.9|0
1662608700000|2022-09-08 03:45:00|10830.6|10824.6|10828.8|10822.8|10830.6|10824.6|10828.7|10822.7|0
1662609000000|2022-09-08 03:50:00|10828.7|10822.7|10828.7|10822.7|10828.8|10822.8|10828.7|10822.7|0
1662609300000|2022-09-08 03:55:00|10828.8|10822.8|10826.1|10820.1|10828.8|10822.8|10825.2|10819.2|0
1662609600000|2022-09-08 04:00:00|10825.2|10819.2|10828.9|10822.9|10830.7|10824.7|10825.2|10819.2|0
1662609900000|2022-09-08 04:05:00|10828.8|10822.8|10828.9|10822.9|10828.9|10822.9|10828.8|10822.8|0
1662610200000|2022-09-08 04:10:00|10829.8|10823.8|10834.3|10828.3|10834.3|10828.3|10828.9|10822.9|0
1662610500000|2022-09-08 04:15:00|10832.5|10826.5|10831.5|10825.5|10834.3|10828.3|10830.6|10824.6|0
1662610800000|2022-09-08 04:20:00|10830.7|10824.7|10834.3|10828.3|10834.3|10828.3|10830.7|10824.7|0
1662611100000|2022-09-08 04:25:00|10832.5|10826.5|10832.5|10826.5|10832.5|10826.5|10830.7|10824.7|0
1662611400000|2022-09-08 04:30:00|10831.6|10825.6|10830.7|10824.7|10832.5|10826.5|10830.7|10824.7|0
1662611700000|2022-09-08 04:35:00|10832.5|10826.5|10832.5|10826.5|10832.5|10826.5|10830.7|10824.7|0
1662612000000|2022-09-08 04:40:00|10833.4|10827.4|10836.1|10830.1|10837.1|10831.1|10832.5|10826.5|0
1662612600000|2022-09-08 04:50:00|10837.9|10831.9|10837.9|10831.9|10837.9|10831.9|10836.1|10830.1|0
1662612900000|2022-09-08 04:55:00|10839.7|10833.7|10839.7|10833.7|10839.7|10833.7|10837.9|10831.9|0
1662613200000|2022-09-08 05:00:00|10839.8|10833.8|10841.6|10835.6|10841.6|10835.6|10839.7|10833.7|0
1662613500000|2022-09-08 05:05:00|10843.4|10837.4|10843.4|10837.4|10845.2|10839.2|10843.4|10837.4|0
1662613800000|2022-09-08 05:10:00|10845.2|10839.2|10843.2|10837.2|10845.2|10839.2|10841.4|10835.4|0
1662614100000|2022-09-08 05:15:00|10842.3|10836.3|10846.9|10840.9|10846.9|10840.9|10842.3|10836.3|0
1662614400000|2022-09-08 05:20:00|10846.8|10840.8|10846.8|10840.8|10846.9|10840.9|10845|10839|0
1662614700000|2022-09-08 05:25:00|10848.6|10842.6|10848.8|10842.8|10850.6|10844.6|10848.6|10842.6|0
1662615000000|2022-09-08 05:30:00|10849.7|10843.7|10848.8|10842.8|10850.6|10844.6|10848.7|10842.7|0
1662615300000|2022-09-08 05:35:00|10850.6|10844.6|10852.4|10846.4|10852.4|10846.4|10850.6|10844.6|0
1662615600000|2022-09-08 05:40:00|10850.6|10844.6|10848.7|10842.7|10852.4|10846.4|10848.7|10842.7|0
1662615900000|2022-09-08 05:45:00|10849|10843|10848|10842|10849.8|10843.8|10846.2|10840.2|0
1662616200000|2022-09-08 05:50:00|10846.2|10840.2|10848|10842|10848|10842|10846.2|10840.2|0
1662616500000|2022-09-08 05:55:00|10846.2|10840.2|10846.3|10840.3|10846.3|10840.3|10844.4|10838.4|0
1662616800000|2022-09-08 06:00:00|10852|10850|10860|10858|10861|10859|10842|10840|106
1662617100000|2022-09-08 06:05:00|10860.5|10858.5|10864.5|10862.5|10867|10865|10851|10849|80
1662617400000|2022-09-08 06:10:00|10865|10863|10871|10869|10871|10869|10862|10860|42
1662617700000|2022-09-08 06:15:00|10870.5|10868.5|10866|10864|10875|10873|10865.5|10863.5|54
1662618000000|2022-09-08 06:20:00|10867.5|10865.5|10862|10860|10869.5|10867.5|10862|10860|52
1662618300000|2022-09-08 06:25:00|10862.5|10860.5|10861.5|10859.5|10864.5|10862.5|10858|10856|41
1662618600000|2022-09-08 06:30:00|10861|10859|10861.5|10859.5|10864.5|10862.5|10860|10858|32
1662618900000|2022-09-08 06:35:00|10861|10859|10858.5|10856.5|10861|10859|10849|10847|73
1662619200000|2022-09-08 06:40:00|10859|10857|10867.5|10865.5|10867.5|10865.5|10859|10857|72
1662619500000|2022-09-08 06:45:00|10868|10866|10868|10866|10869.5|10867.5|10861.5|10859.5|109
1662619800000|2022-09-08 06:50:00|10867.5|10865.5|10853.5|10851.5|10867.5|10865.5|10853|10851|42
1662620100000|2022-09-08 06:55:00|10853|10851|10845.5|10843.5|10855.5|10853.5|10845|10843|107
1662620400000|2022-09-08 07:00:00|10844.5|10842.5|10867.5|10865.5|10871.5|10869.5|10829.5|10827.5|1124
1662620700000|2022-09-08 07:05:00|10867|10865|10851.5|10849.5|10868.5|10866.5|10848|10846|439
1662621000000|2022-09-08 07:10:00|10852.5|10850.5|10857|10855|10857|10855|10846|10844|323
1662621300000|2022-09-08 07:15:00|10856.5|10854.5|10855|10853|10859.5|10857.5|10848|10846|286
1662621600000|2022-09-08 07:20:00|10855.5|10853.5|10846.5|10844.5|10855.5|10853.5|10834.5|10832.5|576
1662621900000|2022-09-08 07:25:00|10847.5|10845.5|10842.5|10840.5|10847.5|10845.5|10832|10830|261
1662622200000|2022-09-08 07:30:00|10843|10841|10835|10833|10843|10841|10830|10828|580
1662622500000|2022-09-08 07:35:00|10834.5|10832.5|10833|10831|10837|10835|10828|10826|1015
1662622800000|2022-09-08 07:40:00|10833.4|10831.4|10831.9|10829.9|10835.4|10833.4|10825.4|10823.4|239
1662623100000|2022-09-08 07:45:00|10831.4|10829.4|10830.9|10828.9|10832.4|10830.4|10826.9|10824.9|187
1662623400000|2022-09-08 07:50:00|10831.4|10829.4|10818.4|10816.4|10831.4|10829.4|10811.4|10809.4|176
1662623700000|2022-09-08 07:55:00|10817.9|10815.9|10827.4|10825.4|10828.4|10826.4|10815.9|10813.9|320
1662624000000|2022-09-08 08:00:00|10826.9|10824.9|10817.9|10815.9|10826.9|10824.9|10815.4|10813.4|274
1662624300000|2022-09-08 08:05:00|10817.4|10815.4|10816.4|10814.4|10823.4|10821.4|10812.9|10810.9|319
1662624600000|2022-09-08 08:10:00|10816.9|10814.9|10826.4|10824.4|10826.9|10824.9|10812.4|10810.4|88
1662624900000|2022-09-08 08:15:00|10825.4|10823.4|10828.9|10826.9|10829.4|10827.4|10820.9|10818.9|152
1662625200000|2022-09-08 08:20:00|10829.4|10827.4|10824.9|10822.9|10829.4|10827.4|10820.9|10818.9|156
1662625500000|2022-09-08 08:25:00|10824.4|10822.4|10829.9|10827.9|10830.4|10828.4|10820.9|10818.9|157
1662625800000|2022-09-08 08:30:00|10829.4|10827.4|10830.4|10828.4|10834.9|10832.9|10826.4|10824.4|122
1662626100000|2022-09-08 08:35:00|10829.9|10827.9|10829.4|10827.4|10832.4|10830.4|10824.4|10822.4|126
1662626400000|2022-09-08 08:40:00|10830.4|10828.4|10829.4|10827.4|10831.4|10829.4|10824.9|10822.9|68
1662626700000|2022-09-08 08:45:00|10828.9|10826.9|10824.4|10822.4|10833.4|10831.4|10824.4|10822.4|158
1662627000000|2022-09-08 08:50:00|10824.9|10822.9|10821.4|10819.4|10826.4|10824.4|10815.9|10813.9|4106
1662627300000|2022-09-08 08:55:00|10822.4|10820.4|10826.4|10824.4|10827.9|10825.9|10820.4|10818.4|86
1662627600000|2022-09-08 09:00:00|10825.9|10823.9|10831.9|10829.9|10833.9|10831.9|10825.9|10823.9|134
1662627900000|2022-09-08 09:05:00|10831.4|10829.4|10829.9|10827.9|10836.4|10834.4|10829.4|10827.4|118
1662628200000|2022-09-08 09:10:00|10830.4|10828.4|10815.9|10813.9|10830.9|10828.9|10815.9|10813.9|89
1662628500000|2022-09-08 09:15:00|10816.4|10814.4|10821.9|10819.9|10822.4|10820.4|10811.4|10809.4|90
1662628800000|2022-09-08 09:20:00|10821.4|10819.4|10810.4|10808.4|10823.4|10821.4|10809.9|10807.9|48
1662629100000|2022-09-08 09:25:00|10810.9|10808.9|10817.4|10815.4|10818.4|10816.4|10810.9|10808.9|81
1662629400000|2022-09-08 09:30:00|10816.4|10814.4|10815.9|10813.9|10816.4|10814.4|10810.4|10808.4|85
1662629700000|2022-09-08 09:35:00|10816.4|10814.4|10828.4|10826.4|10828.4|10826.4|10812.9|10810.9|107
1662630000000|2022-09-08 09:40:00|10828.9|10826.9|10815.9|10813.9|10830.9|10828.9|10815.4|10813.4|101
1662630300000|2022-09-08 09:45:00|10816.4|10814.4|10816.4|10814.4|10818.4|10816.4|10814.4|10812.4|102
1662630600000|2022-09-08 09:50:00|10816.9|10814.9|10822.4|10820.4|10824.4|10822.4|10814.4|10812.4|75
1662630900000|2022-09-08 09:55:00|10822.9|10820.9|10833.4|10831.4|10834.4|10832.4|10821.4|10819.4|99
1662631200000|2022-09-08 10:00:00|10832.4|10830.4|10835.4|10833.4|10838.4|10836.4|10831.4|10829.4|116
1662631500000|2022-09-08 10:05:00|10835.9|10833.9|10841.9|10839.9|10843.4|10841.4|10830.4|10828.4|100
1662631800000|2022-09-08 10:10:00|10842.4|10840.4|10842.4|10840.4|10843.4|10841.4|10836.9|10834.9|68
1662632100000|2022-09-08 10:15:00|10842.9|10840.9|10843.9|10841.9|10845.9|10843.9|10837.9|10835.9|547
1662632400000|2022-09-08 10:20:00|10843.4|10841.4|10845.4|10843.4|10847.9|10845.9|10840.4|10838.4|194
1662632700000|2022-09-08 10:25:00|10844.9|10842.9|10847.4|10845.4|10847.9|10845.9|10840.4|10838.4|126
1662633000000|2022-09-08 10:30:00|10846.9|10844.9|10850.4|10848.4|10851.4|10849.4|10846.4|10844.4|84
1662633300000|2022-09-08 10:35:00|10849.9|10847.9|10854.4|10852.4|10855.4|10853.4|10845.4|10843.4|321
1662633600000|2022-09-08 10:40:00|10853.9|10851.9|10855.9|10853.9|10857.4|10855.4|10848.9|10846.9|78
1662633900000|2022-09-08 10:45:00|10855.4|10853.4|10856.4|10854.4|10864.4|10862.4|10855.4|10853.4|97
1662634200000|2022-09-08 10:50:00|10856.9|10854.9|10854.4|10852.4|10857.9|10855.9|10853.4|10851.4|75
1662634500000|2022-09-08 10:55:00|10853.9|10851.9|10847.4|10845.4|10854.4|10852.4|10841.4|10839.4|92
1662634800000|2022-09-08 11:00:00|10846.9|10844.9|10848.4|10846.4|10849.4|10847.4|10841.4|10839.4|240
1662635100000|2022-09-08 11:05:00|10848.9|10846.9|10851.4|10849.4|10851.4|10849.4|10844.9|10842.9|68
1662635400000|2022-09-08 11:10:00|10850.4|10848.4|10848.9|10846.9|10856.4|10854.4|10847.9|10845.9|107
1662635700000|2022-09-08 11:15:00|10848.4|10846.4|10842.9|10840.9|10849.4|10847.4|10842.4|10840.4|86
1662636000000|2022-09-08 11:20:00|10843.4|10841.4|10838.4|10836.4|10844.4|10842.4|10837.9|10835.9|69
1662636300000|2022-09-08 11:25:00|10838.9|10836.9|10832.9|10830.9|10839.9|10837.9|10830.4|10828.4|86
1662636600000|2022-09-08 11:30:00|10832.4|10830.4|10819.4|10817.4|10832.4|10830.4|10817.4|10815.4|110
1662636900000|2022-09-08 11:35:00|10819.9|10817.9|10815.9|10813.9|10821.9|10819.9|10810.9|10808.9|214
1662637200000|2022-09-08 11:40:00|10817|10815|10816.5|10814.5|10822|10820|10814|10812|185
1662637500000|2022-09-08 11:45:00|10816|10814|10802.5|10800.5|10816.5|10814.5|10802.5|10800.5|104
1662637800000|2022-09-08 11:50:00|10802|10800|10795.5|10793.5|10803.5|10801.5|10795|10793|217
1662638100000|2022-09-08 11:55:00|10795|10793|10802.5|10800.5|10803|10801|10793.5|10791.5|117
1662638400000|2022-09-08 12:00:00|10801.5|10799.5|10800.5|10798.5|10803|10801|10794.5|10792.5|157
1662638700000|2022-09-08 12:05:00|10801|10799|10804|10802|10807|10805|10800.5|10798.5|117
1662639000000|2022-09-08 12:10:00|10804.5|10802.5|10810.5|10808.5|10816|10814|10804|10802|197
1662639300000|2022-09-08 12:15:00|10802|10800|10792|10790|10861.5|10859.5|10770.5|10768.5|1193
1662639600000|2022-09-08 12:20:00|10791.5|10789.5|10812.5|10810.5|10812.5|10810.5|10785|10783|1218
1662639900000|2022-09-08 12:25:00|10813|10811|10806|10804|10813|10811|10800|10798|213
1662640200000|2022-09-08 12:30:00|10808|10806|10783|10781|10809|10807|10779|10777|297
1662640500000|2022-09-08 12:35:00|10783.5|10781.5|10783|10781|10792|10790|10777.5|10775.5|192
1662640800000|2022-09-08 12:40:00|10782.5|10780.5|10782|10780|10786.5|10784.5|10774|10772|321
1662641100000|2022-09-08 12:45:00|10781.5|10779.5|10782|10780|10792|10790|10776.5|10774.5|267
1662641400000|2022-09-08 12:50:00|10783|10781|10766|10764|10791.5|10789.5|10761|10759|424
1662641700000|2022-09-08 12:55:00|10765.5|10763.5|10749|10747|10766|10764|10737|10735|1071
1662642000000|2022-09-08 13:00:00|10750|10748|10726|10724|10751.5|10749.5|10726|10724|1081
1662642300000|2022-09-08 13:05:00|10726.5|10724.5|10712.5|10710.5|10732.5|10730.5|10709.5|10707.5|661
1662642600000|2022-09-08 13:10:00|10713|10711|10721|10719|10722.5|10720.5|10704|10702|731
1662642900000|2022-09-08 13:15:00|10722|10720|10701.5|10699.5|10722.5|10720.5|10700|10698|364
1662643200000|2022-09-08 13:20:00|10704|10702|10698.5|10696.5|10705|10703|10688|10686|338
1662643500000|2022-09-08 13:25:00|10699|10697|10695|10693|10702|10700|10685|10683|323
1662643800000|2022-09-08 13:30:00|10694|10692|10683|10681|10696|10694|10674.5|10672.5|662
1662644100000|2022-09-08 13:35:00|10682.5|10680.5|10674|10672|10683.5|10681.5|10667|10665|433
1662644400000|2022-09-08 13:40:00|10674.5|10672.5|10725.5|10723.5|10727.5|10725.5|10670.5|10668.5|1022
1662644700000|2022-09-08 13:45:00|10726|10724|10718|10716|10727|10725|10706.5|10704.5|548
1662645000000|2022-09-08 13:50:00|10718.5|10716.5|10724|10722|10724.5|10722.5|10709|10707|1269
1662645300000|2022-09-08 13:55:00|10724.5|10722.5|10728|10726|10734|10732|10712|10710|463
1662645600000|2022-09-08 14:00:00|10728.5|10726.5|10701.5|10699.5|10729|10727|10697|10695|571
1662645900000|2022-09-08 14:05:00|10702|10700|10707.5|10705.5|10714.5|10712.5|10696.5|10694.5|554
1662646200000|2022-09-08 14:10:00|10706.6|10704.6|10715.1|10713.1|10716.6|10714.6|10703.6|10701.6|322
1662646500000|2022-09-08 14:15:00|10714.6|10712.6|10746.6|10744.6|10746.6|10744.6|10710.6|10708.6|698
1662646800000|2022-09-08 14:20:00|10746.1|10744.1|10752.1|10750.1|10756.6|10754.6|10745.6|10743.6|538
1662647100000|2022-09-08 14:25:00|10752.6|10750.6|10758.1|10756.1|10759.6|10757.6|10746.1|10744.1|339
1662647400000|2022-09-08 14:30:00|10757.1|10755.1|10764.6|10762.6|10770.1|10768.1|10749.6|10747.6|360
1662647700000|2022-09-08 14:35:00|10765.6|10763.6|10775.6|10773.6|10777.6|10775.6|10759.6|10757.6|532
1662648000000|2022-09-08 14:40:00|10776.1|10774.1|10780.1|10778.1|10783.1|10781.1|10772.6|10770.6|261
1662648300000|2022-09-08 14:45:00|10780.6|10778.6|10777.1|10775.1|10782.6|10780.6|10775.6|10773.6|425
1662648600000|2022-09-08 14:50:00|10777.6|10775.6|10784.1|10782.1|10785.6|10783.6|10774.6|10772.6|375
1662648900000|2022-09-08 14:55:00|10783.6|10781.6|10789.1|10787.1|10794.6|10792.6|10780.6|10778.6|514
1662649200000|2022-09-08 15:00:00|10790.1|10788.1|10792.6|10790.6|10801.6|10799.6|10789.6|10787.6|522
1662649500000|2022-09-08 15:05:00|10792.1|10790.1|10789.6|10787.6|10803.6|10801.6|10788.6|10786.6|400
1662649800000|2022-09-08 15:10:00|10790.1|10788.1|10791.6|10789.6|10792.6|10790.6|10780.6|10778.6|369
1662650100000|2022-09-08 15:15:00|10792.1|10790.1|10787.1|10785.1|10794.1|10792.1|10784.6|10782.6|592
1662650400000|2022-09-08 15:20:00|10788.6|10786.6|10791.6|10789.6|10798.6|10796.6|10788.6|10786.6|996
1662650700000|2022-09-08 15:25:00|10793.6|10791.6|10790.6|10788.6|10799.1|10797.1|10786.6|10784.6|1049
1662651000000|2022-09-08 15:30:00|10792.6|10790.6|10792.6|10790.6|10796.1|10794.1|10787.1|10785.1|737
1662651300000|2022-09-08 15:35:00|10791.6|10789.6|10787.1|10785.1|10797.1|10795.1|10786.6|10784.6|485
1662651600000|2022-09-08 15:40:00|10786.6|10784.6|10792.1|10790.1|10796.1|10794.1|10782.6|10780.6|247
1662651900000|2022-09-08 15:45:00|10792.6|10790.6|10787.1|10785.1|10796.1|10794.1|10783.6|10781.6|86
1662652200000|2022-09-08 15:50:00|10786.6|10784.6|10789.1|10787.1|10792.6|10790.6|10781.6|10779.6|114
1662652500000|2022-09-08 15:55:00|10789.6|10787.6|10784.1|10782.1|10793.6|10791.6|10784.1|10782.1|159
1662652800000|2022-09-08 16:00:00|10784.6|10782.6|10753.6|10751.6|10788.1|10786.1|10751.6|10749.6|161
1662653100000|2022-09-08 16:05:00|10752.1|10750.1|10736.6|10734.6|10752.6|10750.6|10725.1|10723.1|167
1662653400000|2022-09-08 16:10:00|10736.1|10734.1|10733.1|10731.1|10738.6|10736.6|10724.1|10722.1|127
1662653700000|2022-09-08 16:15:00|10732.1|10730.1|10733.1|10731.1|10741.1|10739.1|10724.6|10722.6|167
1662654000000|2022-09-08 16:20:00|10733.6|10731.6|10722.1|10720.1|10735.6|10733.6|10718.1|10716.1|82
1662654300000|2022-09-08 16:25:00|10722.6|10720.6|10732.6|10730.6|10736.1|10734.1|10720.1|10718.1|41
1662654600000|2022-09-08 16:30:00|10731.6|10729.6|10739.1|10737.1|10744.1|10742.1|10729.1|10727.1|12
1662654900000|2022-09-08 16:35:00|10738.6|10736.6|10742.1|10740.1|10746.6|10744.6|10738.1|10736.1|24
1662655200000|2022-09-08 16:40:00|10741.6|10739.6|10756.6|10754.6|10757.1|10755.1|10737.1|10735.1|19
1662655500000|2022-09-08 16:45:00|10756.1|10754.1|10757.1|10755.1|10757.1|10755.1|10752.1|10750.1|11
1662655800000|2022-09-08 16:50:00|10756.1|10754.1|10760.1|10758.1|10764.6|10762.6|10755.6|10753.6|27
1662656100000|2022-09-08 16:55:00|10760.6|10758.6|10758.1|10756.1|10765.1|10763.1|10756.1|10754.1|38
1662656400000|2022-09-08 17:00:00|10758.6|10756.6|10755.1|10753.1|10762.6|10760.6|10753.1|10751.1|37
1662656700000|2022-09-08 17:05:00|10754.6|10752.6|10757.1|10755.1|10759.6|10757.6|10750.1|10748.1|6
1662657000000|2022-09-08 17:10:00|10757.6|10755.6|10771.1|10769.1|10775.6|10773.6|10757.1|10755.1|53
1662657300000|2022-09-08 17:15:00|10771.6|10769.6|10767.6|10765.6|10771.6|10769.6|10763.1|10761.1|67
1662657600000|2022-09-08 17:20:00|10768.1|10766.1|10770.6|10768.6|10772.6|10770.6|10767.1|10765.1|53
1662657900000|2022-09-08 17:25:00|10770.1|10768.1|10769.1|10767.1|10773.1|10771.1|10767.1|10765.1|34
1662658200000|2022-09-08 17:30:00|10769.6|10767.6|10769.1|10767.1|10772.1|10770.1|10762.1|10760.1|18
1662658500000|2022-09-08 17:35:00|10768.6|10766.6|10777.1|10775.1|10780.1|10778.1|10768.6|10766.6|24
1662658800000|2022-09-08 17:40:00|10777.6|10775.6|10778.6|10776.6|10781.1|10779.1|10776.1|10774.1|15
1662659100000|2022-09-08 17:45:00|10777.1|10775.1|10782.1|10780.1|10782.6|10780.6|10775.6|10773.6|12
1662659400000|2022-09-08 17:50:00|10781.6|10779.6|10777.1|10775.1|10782.6|10780.6|10776.6|10774.6|18
1662659700000|2022-09-08 17:55:00|10777.6|10775.6|10772.6|10770.6|10777.6|10775.6|10762.6|10760.6|51
1662660000000|2022-09-08 18:00:00|10773.1|10771.1|10779.1|10777.1|10779.1|10777.1|10770.1|10768.1|14
1662660300000|2022-09-08 18:05:00|10779.6|10777.6|10776.6|10774.6|10781.6|10779.6|10774.1|10772.1|15
1662660600000|2022-09-08 18:10:00|10777.1|10775.1|10777.1|10775.1|10782.1|10780.1|10775.6|10773.6|14
1662660900000|2022-09-08 18:15:00|10776.6|10774.6|10783.6|10781.6|10785.1|10783.1|10774.6|10772.6|17
1662661200000|2022-09-08 18:20:00|10782.6|10780.6|10782.1|10780.1|10784.6|10782.6|10778.6|10776.6|13
1662661500000|2022-09-08 18:25:00|10781.6|10779.6|10782.1|10780.1|10785.6|10783.6|10777.1|10775.1|16
1662661800000|2022-09-08 18:30:00|10782.6|10780.6|10788.6|10786.6|10790.1|10788.1|10782.1|10780.1|25
1662662100000|2022-09-08 18:35:00|10788.1|10786.1|10785.6|10783.6|10788.6|10786.6|10781.6|10779.6|10
1662662400000|2022-09-08 18:40:00|10786.1|10784.1|10778.1|10776.1|10787.6|10785.6|10767.6|10765.6|39
1662662700000|2022-09-08 18:45:00|10777.6|10775.6|10767.1|10765.1|10780.1|10778.1|10765.1|10763.1|17
1662663000000|2022-09-08 18:50:00|10766.6|10764.6|10769.6|10767.6|10773.1|10771.1|10762.1|10760.1|12
1662663300000|2022-09-08 18:55:00|10769.1|10767.1|10766.6|10764.6|10770.6|10768.6|10764.1|10762.1|16
1662663600000|2022-09-08 19:00:00|10767.1|10765.1|10761.6|10759.6|10770.6|10768.6|10754.1|10752.1|7
1662663900000|2022-09-08 19:05:00|10761.1|10759.1|10760.6|10758.6|10764.6|10762.6|10758.1|10756.1|3
1662664200000|2022-09-08 19:10:00|10761.1|10759.1|10769.1|10767.1|10769.1|10767.1|10758.1|10756.1|10
1662664500000|2022-09-08 19:15:00|10769.6|10767.6|10772.6|10770.6|10772.6|10770.6|10768.1|10766.1|22
1662664800000|2022-09-08 19:20:00|10770.6|10768.6|10773.1|10771.1|10775.6|10773.6|10769.6|10767.6|28
1662665100000|2022-09-08 19:25:00|10773.6|10771.6|10770.6|10768.6|10776.1|10774.1|10769.1|10767.1|26
1662665400000|2022-09-08 19:30:00|10771.1|10769.1|10771.1|10769.1|10775.6|10773.6|10770.6|10768.6|19
1662665700000|2022-09-08 19:35:00|10770.6|10768.6|10773.1|10771.1|10774.1|10772.1|10769.1|10767.1|11
1662666000000|2022-09-08 19:40:00|10773.6|10771.6|10764.1|10762.1|10773.6|10771.6|10764.1|10762.1|36
1662666300000|2022-09-08 19:45:00|10765.6|10763.6|10770.1|10768.1|10774.1|10772.1|10764.1|10762.1|23
1662666600000|2022-09-08 19:50:00|10770.6|10768.6|10786.6|10784.6|10787.1|10785.1|10770.6|10768.6|61
1662666900000|2022-09-08 19:55:00|10786.1|10784.1|10787.3|10781.3|10788.2|10786.1|10782.1|10780.1|82
1662667200000|2022-09-08 20:00:00|10789.8|10783.8|10793.1|10787.1|10794.1|10788.1|10789.3|10783.3|2760
1662667500000|2022-09-08 20:05:00|10793.5|10787.5|10793.1|10787.1|10794.8|10788.8|10792.4|10786.4|0
1662667800000|2022-09-08 20:10:00|10792.7|10786.7|10794.4|10788.4|10795.9|10789.9|10792.4|10786.4|0
1662668100000|2022-09-08 20:15:00|10794.8|10788.8|10796.8|10790.8|10796.8|10790.8|10794.8|10788.8|0
1662668400000|2022-09-08 20:20:00|10797|10791|10795.1|10789.1|10797.2|10791.2|10795.1|10789.1|0
1662668700000|2022-09-08 20:25:00|10794.4|10788.4|10794.8|10788.8|10795.1|10789.1|10794.4|10788.4|0
1662669000000|2022-09-08 20:30:00|10795.2|10789.2|10794.8|10788.8|10795.6|10789.6|10794.8|10788.8|0
1662669300000|2022-09-08 20:35:00|10795.2|10789.2|10794.8|10788.8|10795.2|10789.2|10794.8|10788.8|0
1662669600000|2022-09-08 20:40:00|10795.2|10789.2|10795.8|10789.8|10795.8|10789.8|10795.2|10789.2|0
1662669900000|2022-09-08 20:45:00|10796.2|10790.2|10795.8|10789.8|10796.6|10790.6|10795.8|10789.8|0
1662670200000|2022-09-08 20:50:00|10796.2|10790.2|10796.2|10790.2|10796.6|10790.6|10795.8|10789.8|0
1662670500000|2022-09-08 20:55:00|10795.8|10789.8|10795.8|10789.8|10796.9|10790.9|10795.6|10789.6|0
1662670800000|2022-09-08 21:00:00|10795.7|10789.7|10796|10790|10796.4|10790.4|10795.5|10789.5|0
1662671100000|2022-09-08 21:05:00|10795.8|10789.8|10796.4|10790.4|10796.4|10790.4|10795.8|10789.8|0
1662671400000|2022-09-08 21:10:00|10796.2|10790.2|10796|10790|10796.4|10790.4|10796|10790|0
1662671700000|2022-09-08 21:15:00|10796.2|10790.2|10795.8|10789.8|10796.2|10790.2|10795.5|10789.5|0
1662672000000|2022-09-08 21:20:00|10796|10790|10796.4|10790.4|10796.6|10790.6|10795.6|10789.6|0
1662672300000|2022-09-08 21:25:00|10795.7|10789.7|10796.4|10790.4|10796.8|10790.8|10795.6|10789.6|0
1662672600000|2022-09-08 21:30:00|10795.5|10789.5|10796|10790|10796.4|10790.4|10795.5|10789.5|0
1662672900000|2022-09-08 21:35:00|10795.8|10789.8|10795.3|10789.3|10795.8|10789.8|10795.3|10789.3|0
1662673200000|2022-09-08 21:40:00|10795.1|10789.1|10795.1|10789.1|10795.1|10789.1|10794.9|10788.9|0
1662673500000|2022-09-08 21:45:00|10795.3|10789.3|10795.5|10789.5|10795.7|10789.7|10794.9|10788.9|0
1662673800000|2022-09-08 21:50:00|10795.6|10789.6|10795.5|10789.5|10795.7|10789.7|10794.9|10788.9|0
1662674100000|2022-09-08 21:55:00|10795.8|10789.8|10795.6|10789.6|10795.8|10789.8|10795.3|10789.3|0
1662674400000|2022-09-08 22:00:00|10795.7|10789.7|10793.2|10787.2|10797.3|10791.3|10792.5|10786.5|0
1662674700000|2022-09-08 22:05:00|10793.1|10787.1|10793.1|10787.1|10793.4|10787.4|10792.7|10786.7|0
1662675000000|2022-09-08 22:10:00|10793.2|10787.2|10793.1|10787.1|10793.4|10787.4|10792.5|10786.5|0
1662675300000|2022-09-08 22:15:00|10793|10787|10790.1|10784.1|10793.1|10787.1|10790.1|10784.1|0
1662675600000|2022-09-08 22:20:00|10789.9|10783.9|10789.7|10783.7|10791|10785|10789.7|10783.7|0
1662675900000|2022-09-08 22:25:00|10789.8|10783.8|10789.2|10783.2|10790.5|10784.5|10789|10783|0
1662676200000|2022-09-08 22:30:00|10789.4|10783.4|10790.5|10784.5|10791|10785|10788.8|10782.8|0
1662676500000|2022-09-08 22:35:00|10790.8|10784.8|10793.1|10787.1|10793.1|10787.1|10790.1|10784.1|0
1662676800000|2022-09-08 22:40:00|10793|10787|10791|10785|10793.1|10787.1|10790.5|10784.5|0
1662677100000|2022-09-08 22:45:00|10791.4|10785.4|10791.4|10785.4|10792.1|10786.1|10791.4|10785.4|0
1662677400000|2022-09-08 22:50:00|10791.2|10785.2|10791|10785|10791.4|10785.4|10791|10785|0
1662677700000|2022-09-08 22:55:00|10791.4|10785.4|10793.1|10787.1|10793.1|10787.1|10791.4|10785.4|0
1662678000000|2022-09-08 23:00:00|10793.4|10787.4|10794.5|10788.5|10795.1|10789.1|10793.4|10787.4|0
1662678300000|2022-09-08 23:05:00|10794.7|10788.7|10794.2|10788.2|10795.3|10789.3|10793.8|10787.8|0
1662678600000|2022-09-08 23:10:00|10794|10788|10795.1|10789.1|10795.5|10789.5|10793.8|10787.8|0
1662678900000|2022-09-08 23:15:00|10795.5|10789.5|10795.8|10789.8|10795.8|10789.8|10795.3|10789.3|0
1662679200000|2022-09-08 23:20:00|10796.2|10790.2|10798.2|10792.2|10798.2|10792.2|10796.2|10790.2|0
1662679500000|2022-09-08 23:25:00|10798|10792|10798.2|10792.2|10798.2|10792.2|10797.9|10791.9|0
1662679800000|2022-09-08 23:30:00|10797.9|10791.9|10796.6|10790.6|10798.2|10792.2|10795.5|10789.5|0
1662680100000|2022-09-08 23:35:00|10796.4|10790.4|10796.2|10790.2|10796.9|10790.9|10795.1|10789.1|0
1662680400000|2022-09-08 23:40:00|10796.6|10790.6|10794.5|10788.5|10796.6|10790.6|10794.5|10788.5|0
1662680700000|2022-09-08 23:45:00|10794.6|10788.6|10796.2|10790.2|10796.2|10790.2|10794.5|10788.5|0
1662681000000|2022-09-08 23:50:00|10796.6|10790.6|10799.1|10793.1|10800.4|10794.4|10796.6|10790.6|0
1662681300000|2022-09-08 23:55:00|10798.7|10792.7|10796.7|10790.7|10798.7|10792.7|10796.3|10790.3|0
1662681600000|2022-09-09 00:00:00|10797.2|10791.2|10796.3|10790.3|10800|10794|10795.6|10789.6|0
1662681900000|2022-09-09 00:05:00|10796|10790|10799.1|10793.1|10800.4|10794.4|10795.6|10789.6|0
1662682200000|2022-09-09 00:10:00|10799.5|10793.5|10800.9|10794.9|10803.2|10797.2|10798.5|10792.5|0
1662682500000|2022-09-09 00:15:00|10801.2|10795.2|10800.7|10794.7|10802.6|10796.6|10795.3|10789.3|0
1662682800000|2022-09-09 00:20:00|10798.9|10792.9|10798.9|10792.9|10800.7|10794.7|10798|10792|0
1662683100000|2022-09-09 00:25:00|10800.7|10794.7|10802.6|10796.6|10802.6|10796.6|10797.1|10791.1|0
1662683400000|2022-09-09 00:30:00|10803.5|10797.5|10809.9|10803.9|10809.9|10803.9|10802.5|10796.5|0
1662683700000|2022-09-09 00:35:00|10811.7|10805.7|10809.9|10803.9|10811.7|10805.7|10808.1|10802.1|0
1662684000000|2022-09-09 00:40:00|10810.8|10804.8|10811.7|10805.7|10813.5|10807.5|10809.9|10803.9|0
1662684300000|2022-09-09 00:45:00|10813.5|10807.5|10813.5|10807.5|10815.3|10809.3|10811.7|10805.7|0
1662684600000|2022-09-09 00:50:00|10815.3|10809.3|10817.1|10811.1|10817.1|10811.1|10813.5|10807.5|0
1662684900000|2022-09-09 00:55:00|10815.3|10809.3|10811.6|10805.6|10815.3|10809.3|10809.8|10803.8|0
1662685200000|2022-09-09 01:00:00|10810.7|10804.7|10808|10802|10811.6|10805.6|10806.2|10800.2|0
1662685500000|2022-09-09 01:05:00|10807.9|10801.9|10809.8|10803.8|10810.7|10804.7|10806.1|10800.1|0
1662685800000|2022-09-09 01:10:00|10811.5|10805.5|10811.5|10805.5|10811.6|10805.6|10811.5|10805.5|0
1662686100000|2022-09-09 01:15:00|10811.6|10805.6|10811.6|10805.6|10813.4|10807.4|10811.5|10805.5|0
1662686400000|2022-09-09 01:20:00|10812.5|10806.5|10808.5|10802.5|10814|10808|10808.5|10802.5|0
1662686700000|2022-09-09 01:25:00|10808.6|10802.6|10806.8|10800.8|10808.6|10802.6|10806.8|10800.8|0
1662687000000|2022-09-09 01:30:00|10806.7|10800.7|10799.4|10793.4|10806.8|10800.8|10799.4|10793.4|0
1662687300000|2022-09-09 01:35:00|10799.5|10793.5|10801.3|10795.3|10803.1|10797.1|10799.5|10793.5|0
1662687600000|2022-09-09 01:40:00|10801.2|10795.2|10804.9|10798.9|10806.8|10800.8|10801.2|10795.2|0
1662687900000|2022-09-09 01:45:00|10803.1|10797.1|10805|10799|10805|10799|10803.1|10797.1|0
1662688200000|2022-09-09 01:50:00|10806.8|10800.8|10805|10799|10806.8|10800.8|10803.2|10797.2|0
1662688500000|2022-09-09 01:55:00|10805.9|10799.9|10801.4|10795.4|10806.8|10800.8|10801.3|10795.3|0
1662688800000|2022-09-09 02:00:00|10803.2|10797.2|10803.9|10797.9|10806.8|10800.8|10802.3|10796.3|0
1662689100000|2022-09-09 02:05:00|10802.1|10796.1|10802.1|10796.1|10803.9|10797.9|10802.1|10796.1|0
1662689400000|2022-09-09 02:10:00|10803.9|10797.9|10801.7|10795.7|10807.6|10801.6|10801.7|10795.7|0
1662689700000|2022-09-09 02:15:00|10802.6|10796.6|10803.5|10797.5|10805.3|10799.3|10801.7|10795.7|0
1662690000000|2022-09-09 02:20:00|10805.3|10799.3|10805.3|10799.3|10805.3|10799.3|10803.5|10797.5|0
1662690300000|2022-09-09 02:25:00|10807.1|10801.1|10807.2|10801.2|10808.9|10802.9|10807.1|10801.1|0
1662690600000|2022-09-09 02:30:00|10808.1|10802.1|10809|10803|10812.6|10806.6|10807.2|10801.2|0
1662690900000|2022-09-09 02:35:00|10808.9|10802.9|10807.2|10801.2|10808.9|10802.9|10807.1|10801.1|0
1662691200000|2022-09-09 02:40:00|10807.1|10801.1|10808.9|10802.9|10810.8|10804.8|10807.1|10801.1|0
1662691500000|2022-09-09 02:45:00|10809|10803|10805.2|10799.2|10810.7|10804.7|10805.2|10799.2|0
1662691800000|2022-09-09 02:50:00|10805.3|10799.3|10807|10801|10808|10802|10805.2|10799.2|0
1662692100000|2022-09-09 02:55:00|10807.1|10801.1|10807|10801|10808.9|10802.9|10806.1|10800.1|0
1662692400000|2022-09-09 03:00:00|10807.1|10801.1|10807.1|10801.1|10807.1|10801.1|10805.2|10799.2|0
1662692700000|2022-09-09 03:05:00|10806.2|10800.2|10805.2|10799.2|10806.2|10800.2|10803.4|10797.4|0
1662693000000|2022-09-09 03:10:00|10805.3|10799.3|10805.2|10799.2|10807.1|10801.1|10805.2|10799.2|0
1662693300000|2022-09-09 03:15:00|10805.3|10799.3|10807.1|10801.1|10807.1|10801.1|10805.3|10799.3|0
1662693600000|2022-09-09 03:20:00|10805.3|10799.3|10805.3|10799.3|10805.3|10799.3|10805.3|10799.3|0
1662693900000|2022-09-09 03:25:00|10807.1|10801.1|10809|10803|10809|10803|10807.1|10801.1|0
1662694200000|2022-09-09 03:30:00|10808.1|10802.1|10807.1|10801.1|10809|10803|10807.1|10801.1|0
1662694800000|2022-09-09 03:40:00|10808.9|10802.9|10809|10803|10810.8|10804.8|10807.1|10801.1|0
1662695100000|2022-09-09 03:45:00|10808.9|10802.9|10805.3|10799.3|10809|10803|10805.3|10799.3|0
1662695400000|2022-09-09 03:50:00|10806.2|10800.2|10807.2|10801.2|10807.2|10801.2|10805.3|10799.3|0
1662695700000|2022-09-09 03:55:00|10809|10803|10807.2|10801.2|10809|10803|10807.2|10801.2|0
1662696000000|2022-09-09 04:00:00|10809|10803|10807.2|10801.2|10809.1|10803.1|10807.2|10801.2|0
1662696300000|2022-09-09 04:05:00|10809|10803|10809.1|10803.1|10810.9|10804.9|10809|10803|0
1662696600000|2022-09-09 04:10:00|10809|10803|10809.1|10803.1|10810.9|10804.9|10809|10803|0
1662697200000|2022-09-09 04:20:00|10809|10803|10809.1|10803.1|10809.1|10803.1|10807.3|10801.3|0
1662697500000|2022-09-09 04:25:00|10809|10803|10809.1|10803.1|10810.9|10804.9|10809|10803|0
1662697800000|2022-09-09 04:30:00|10809|10803|10810.9|10804.9|10810.9|10804.9|10809|10803|0
1662698100000|2022-09-09 04:35:00|10812.7|10806.7|10814.5|10808.5|10814.5|10808.5|10812.7|10806.7|0
1662698700000|2022-09-09 04:45:00|10814.6|10808.6|10818.2|10812.2|10818.3|10812.3|10814.5|10808.5|0
1662699000000|2022-09-09 04:50:00|10816.5|10810.5|10818.3|10812.3|10818.3|10812.3|10816.5|10810.5|0
1662699300000|2022-09-09 04:55:00|10817.4|10811.4|10817.3|10811.3|10818.3|10812.3|10816.4|10810.4|0
1662699600000|2022-09-09 05:00:00|10816.4|10810.4|10816.4|10810.4|10820|10814|10816.4|10810.4|0
1662699900000|2022-09-09 05:05:00|10818.2|10812.2|10814.5|10808.5|10818.2|10812.2|10814.5|10808.5|0
1662700200000|2022-09-09 05:10:00|10814.6|10808.6|10812.9|10806.9|10814.7|10808.7|10812.8|10806.8|0
1662700500000|2022-09-09 05:15:00|10814.7|10808.7|10814.7|10808.7|10814.7|10808.7|10812.9|10806.9|0
1662700800000|2022-09-09 05:20:00|10812.9|10806.9|10815.2|10809.2|10815.2|10809.2|10812.8|10806.8|0
1662701100000|2022-09-09 05:25:00|10814.3|10808.3|10814.4|10808.4|10815.3|10809.3|10813.4|10807.4|0
1662701400000|2022-09-09 05:30:00|10815.3|10809.3|10810.6|10804.6|10815.3|10809.3|10809.7|10803.7|0
1662701700000|2022-09-09 05:35:00|10810.7|10804.7|10806.2|10800.2|10810.7|10804.7|10806.1|10800.1|0
1662702000000|2022-09-09 05:40:00|10808|10802|10813.4|10807.4|10815.2|10809.2|10808|10802|0
1662702300000|2022-09-09 05:45:00|10812.5|10806.5|10813.8|10807.8|10813.9|10807.9|10812|10806|0
1662702600000|2022-09-09 05:50:00|10812|10806|10813.8|10807.8|10813.8|10807.8|10812|10806|0
1662702900000|2022-09-09 05:55:00|10813.7|10807.7|10813.8|10807.8|10813.8|10807.8|10811.9|10805.9|0
1662703200000|2022-09-09 06:00:00|10798.6|10796.6|10792.1|10790.1|10812.1|10810.1|10788.6|10786.6|144
1662703500000|2022-09-09 06:05:00|10793.1|10791.1|10788.1|10786.1|10796.1|10794.1|10786.1|10784.1|49
1662703800000|2022-09-09 06:10:00|10788.6|10786.6|10789.1|10787.1|10791.1|10789.1|10785.1|10783.1|75
1662704100000|2022-09-09 06:15:00|10789.6|10787.6|10789.1|10787.1|10794.6|10792.6|10788.6|10786.6|68
1662704400000|2022-09-09 06:20:00|10788.6|10786.6|10792.6|10790.6|10795.6|10793.6|10788.6|10786.6|58
1662704700000|2022-09-09 06:25:00|10792.1|10790.1|10784.6|10782.6|10793.1|10791.1|10783.6|10781.6|64
1662705000000|2022-09-09 06:30:00|10784.1|10782.1|10776.6|10774.6|10786.1|10784.1|10776.6|10774.6|75
1662705300000|2022-09-09 06:35:00|10777.1|10775.1|10780.1|10778.1|10782.1|10780.1|10772.6|10770.6|62
1662705600000|2022-09-09 06:40:00|10779.6|10777.6|10781.1|10779.1|10781.6|10779.6|10776.1|10774.1|38
1662705900000|2022-09-09 06:45:00|10780.6|10778.6|10793.1|10791.1|10793.1|10791.1|10779.1|10777.1|57
1662706200000|2022-09-09 06:50:00|10793.6|10791.6|10797.1|10795.1|10798.6|10796.6|10792.1|10790.1|37
1662706500000|2022-09-09 06:55:00|10798.1|10796.1|10809.6|10807.6|10809.6|10807.6|10795.1|10793.1|59
1662706800000|2022-09-09 07:00:00|10807.1|10805.1|10806.1|10804.1|10824.6|10822.6|10801.6|10799.6|857
1662707100000|2022-09-09 07:05:00|10805.6|10803.6|10806.1|10804.1|10826.1|10824.1|10802.6|10800.6|783
1662707400000|2022-09-09 07:10:00|10806.6|10804.6|10825.1|10823.1|10825.6|10823.6|10801.6|10799.6|471
1662707700000|2022-09-09 07:15:00|10823.6|10821.6|10818.6|10816.6|10828.1|10826.1|10815.1|10813.1|1147
1662708000000|2022-09-09 07:20:00|10819.1|10817.1|10810.1|10808.1|10824.1|10822.1|10809.6|10807.6|1817
1662708300000|2022-09-09 07:25:00|10809.6|10807.6|10818.6|10816.6|10823.6|10821.6|10809.6|10807.6|335
1662708600000|2022-09-09 07:30:00|10817.6|10815.6|10800.1|10798.1|10818.6|10816.6|10799.6|10797.6|857
1662708900000|2022-09-09 07:35:00|10800.6|10798.6|10811.6|10809.6|10813.1|10811.1|10795.1|10793.1|1444
1662709200000|2022-09-09 07:40:00|10811|10809|10808|10806|10819.5|10817.5|10805|10803|389
1662709500000|2022-09-09 07:45:00|10809|10807|10819|10817|10825|10823|10808.5|10806.5|278
1662709800000|2022-09-09 07:50:00|10818|10816|10821|10819|10822|10820|10813|10811|253
1662710100000|2022-09-09 07:55:00|10821.5|10819.5|10819|10817|10827|10825|10818|10816|270
1662710400000|2022-09-09 08:00:00|10819.5|10817.5|10824.5|10822.5|10826.5|10824.5|10817|10815|323
1662710700000|2022-09-09 08:05:00|10825.5|10823.5|10841|10839|10842|10840|10824.5|10822.5|2359
1662711000000|2022-09-09 08:10:00|10841.5|10839.5|10856|10854|10859.5|10857.5|10841|10839|647
1662711300000|2022-09-09 08:15:00|10857|10855|10873|10871|10874|10872|10856|10854|510
1662711600000|2022-09-09 08:20:00|10874|10872|10874|10872|10880|10878|10871|10869|419
1662711900000|2022-09-09 08:25:00|10873.5|10871.5|10883|10881|10884|10882|10873|10871|298
1662712200000|2022-09-09 08:30:00|10882.5|10880.5|10870.5|10868.5|10885|10883|10869|10867|452
1662712500000|2022-09-09 08:35:00|10870|10868|10866.5|10864.5|10877|10875|10866.5|10864.5|300
1662712800000|2022-09-09 08:40:00|10867|10865|10868.5|10866.5|10875.5|10873.5|10865|10863|299
1662713100000|2022-09-09 08:45:00|10869|10867|10879|10877|10880.5|10878.5|10869|10867|212
1662713400000|2022-09-09 08:50:00|10879.5|10877.5|10887|10885|10889|10887|10879|10877|238
1662713700000|2022-09-09 08:55:00|10887.5|10885.5|10892|10890|10892|10890|10885|10883|199
1662714000000|2022-09-09 09:00:00|10892.5|10890.5|10901|10899|10902|10900|10887|10885|249
1662714300000|2022-09-09 09:05:00|10900.5|10898.5|10900|10898|10901|10899|10893|10891|302
1662714600000|2022-09-09 09:10:00|10899.5|10897.5|10901.5|10899.5|10905.5|10903.5|10899|10897|243
1662714900000|2022-09-09 09:15:00|10901|10899|10895|10893|10902|10900|10894|10892|165
1662715200000|2022-09-09 09:20:00|10894|10892|10899.5|10897.5|10901.5|10899.5|10892|10890|250
1662715500000|2022-09-09 09:25:00|10899|10897|10891|10889|10901.5|10899.5|10890|10888|2123
1662715800000|2022-09-09 09:30:00|10890|10888|10899|10897|10900|10898|10889|10887|637
1662716100000|2022-09-09 09:35:00|10899.5|10897.5|10896.5|10894.5|10901|10899|10896|10894|268
1662716400000|2022-09-09 09:40:00|10897|10895|10888.5|10886.5|10899|10897|10887|10885|234
1662716700000|2022-09-09 09:45:00|10888|10886|10882.5|10880.5|10891|10889|10880|10878|257
1662717000000|2022-09-09 09:50:00|10883|10881|10879.5|10877.5|10885|10883|10878.5|10876.5|176
1662717300000|2022-09-09 09:55:00|10880|10878|10891|10889|10892|10890|10879|10877|169
1662717600000|2022-09-09 10:00:00|10891.5|10889.5|10884|10882|10893|10891|10884|10882|234
1662717900000|2022-09-09 10:05:00|10884.5|10882.5|10882|10880|10889|10887|10880|10878|160
1662718200000|2022-09-09 10:10:00|10883|10881|10890|10888|10891|10889|10883|10881|133
1662718500000|2022-09-09 10:15:00|10890.5|10888.5|10885|10883|10891.5|10889.5|10885|10883|177
1662718800000|2022-09-09 10:20:00|10885.5|10883.5|10891.5|10889.5|10891.5|10889.5|10881|10879|130
1662719100000|2022-09-09 10:25:00|10891|10889|10899|10897|10899|10897|10890.5|10888.5|144
1662719400000|2022-09-09 10:30:00|10898.5|10896.5|10906|10904|10909|10907|10897.5|10895.5|235
1662719700000|2022-09-09 10:35:00|10906.5|10904.5|10909|10907|10910.5|10908.5|10904.5|10902.5|204
1662720000000|2022-09-09 10:40:00|10908.5|10906.5|10905.5|10903.5|10909|10907|10904.5|10902.5|134
1662720300000|2022-09-09 10:45:00|10905|10903|10911.5|10909.5|10913.5|10911.5|10905|10903|116
1662720600000|2022-09-09 10:50:00|10911|10909|10905|10903|10912|10910|10905|10903|166
1662720900000|2022-09-09 10:55:00|10905.5|10903.5|10903.5|10901.5|10906|10904|10896.5|10894.5|134
1662721200000|2022-09-09 11:00:00|10903|10901|10895|10893|10903.5|10901.5|10894|10892|130
1662721500000|2022-09-09 11:05:00|10895.5|10893.5|10898.5|10896.5|10901|10899|10895|10893|146
1662721800000|2022-09-09 11:10:00|10899|10897|10900|10898|10902|10900|10896|10894|104
1662722100000|2022-09-09 11:15:00|10900.5|10898.5|10900|10898|10905|10903|10897|10895|126
1662722400000|2022-09-09 11:20:00|10900.5|10898.5|10901|10899|10901.5|10899.5|10898.5|10896.5|95
1662722700000|2022-09-09 11:25:00|10901.5|10899.5|10902|10900|10903|10901|10897.5|10895.5|157
1662723000000|2022-09-09 11:30:00|10901.5|10899.5|10892.5|10890.5|10901.5|10899.5|10890|10888|154
1662723300000|2022-09-09 11:35:00|10893|10891|10906|10904|10907.5|10905.5|10892.5|10890.5|194
1662723600000|2022-09-09 11:40:00|10904.9|10902.9|10903.9|10901.9|10907.4|10905.4|10903.9|10901.9|250
1662723900000|2022-09-09 11:45:00|10904.4|10902.4|10909.4|10907.4|10909.4|10907.4|10902.9|10900.9|149
1662724200000|2022-09-09 11:50:00|10908.9|10906.9|10906.4|10904.4|10909.9|10907.9|10903.9|10901.9|163
1662724500000|2022-09-09 11:55:00|10906.9|10904.9|10911.9|10909.9|10913.4|10911.4|10899.9|10897.9|168
1662724800000|2022-09-09 12:00:00|10912.9|10910.9|10912.4|10910.4|10912.9|10910.9|10905.9|10903.9|294
1662725100000|2022-09-09 12:05:00|10911.9|10909.9|10905.4|10903.4|10913.4|10911.4|10904.9|10902.9|168
1662725400000|2022-09-09 12:10:00|10904.9|10902.9|10910.4|10908.4|10910.4|10908.4|10902.9|10900.9|288
1662725700000|2022-09-09 12:15:00|10910.9|10908.9|10913.4|10911.4|10915.9|10913.9|10909.9|10907.9|220
1662726000000|2022-09-09 12:20:00|10912.9|10910.9|10920.9|10918.9|10924.9|10922.9|10912.9|10910.9|361
1662726300000|2022-09-09 12:25:00|10921.9|10919.9|10921.9|10919.9|10926.9|10924.9|10919.9|10917.9|275
1662726600000|2022-09-09 12:30:00|10922.4|10920.4|10918.9|10916.9|10922.4|10920.4|10913.9|10911.9|287
1662726900000|2022-09-09 12:35:00|10918.4|10916.4|10925.9|10923.9|10925.9|10923.9|10917.9|10915.9|399
1662727200000|2022-09-09 12:40:00|10925.4|10923.4|10934.9|10932.9|10934.9|10932.9|10923.9|10921.9|357
1662727500000|2022-09-09 12:45:00|10934.4|10932.4|10936.9|10934.9|10938.9|10936.9|10930.9|10928.9|248
1662727800000|2022-09-09 12:50:00|10937.4|10935.4|10934.9|10932.9|10942.9|10940.9|10932.9|10930.9|342
1662728100000|2022-09-09 12:55:00|10934.4|10932.4|10933.4|10931.4|10939.9|10937.9|10931.9|10929.9|923
1662728400000|2022-09-09 13:00:00|10932.9|10930.9|10932.4|10930.4|10937.9|10935.9|10931.9|10929.9|410
1662728700000|2022-09-09 13:05:00|10932.9|10930.9|10931.4|10929.4|10933.9|10931.9|10926.9|10924.9|390
1662729000000|2022-09-09 13:10:00|10930.9|10928.9|10933.4|10931.4|10934.9|10932.9|10926.9|10924.9|306
1662729300000|2022-09-09 13:15:00|10932.9|10930.9|10927.9|10925.9|10937.9|10935.9|10927.9|10925.9|250
1662729600000|2022-09-09 13:20:00|10927.4|10925.4|10909.9|10907.9|10928.9|10926.9|10909.9|10907.9|395
1662729900000|2022-09-09 13:25:00|10909.4|10907.4|10904.4|10902.4|10912.9|10910.9|10903.9|10901.9|436
1662730200000|2022-09-09 13:30:00|10903.9|10901.9|10911.4|10909.4|10913.9|10911.9|10893.9|10891.9|1380
1662730500000|2022-09-09 13:35:00|10910.9|10908.9|10908.4|10906.4|10915.4|10913.4|10902.9|10900.9|537
1662730800000|2022-09-09 13:40:00|10907.9|10905.9|10891.9|10889.9|10908.9|10906.9|10890.4|10888.4|354
1662731100000|2022-09-09 13:45:00|10890.4|10888.4|10897.9|10895.9|10902.9|10900.9|10885.9|10883.9|591
1662731400000|2022-09-09 13:50:00|10898.4|10896.4|10888.9|10886.9|10901.9|10899.9|10887.4|10885.4|367
1662731700000|2022-09-09 13:55:00|10888.4|10886.4|10906.4|10904.4|10906.9|10904.9|10881.4|10879.4|337
1662732000000|2022-09-09 14:00:00|10905.9|10903.9|10915.4|10913.4|10915.4|10913.4|10902.9|10900.9|2431
1662732300000|2022-09-09 14:05:00|10914.9|10912.9|10914.9|10912.9|10918.9|10916.9|10908.9|10906.9|349
1662732600000|2022-09-09 14:10:00|10914.7|10912.7|10922.7|10920.7|10923.2|10921.2|10906.7|10904.7|325
1662732900000|2022-09-09 14:15:00|10923.2|10921.2|10925.7|10923.7|10933.2|10931.2|10921.7|10919.7|504
1662733200000|2022-09-09 14:20:00|10925.2|10923.2|10922.7|10920.7|10933.2|10931.2|10918.2|10916.2|327
1662733500000|2022-09-09 14:25:00|10922.2|10920.2|10922.7|10920.7|10923.2|10921.2|10915.2|10913.2|201
1662733800000|2022-09-09 14:30:00|10922.2|10920.2|10929.2|10927.2|10930.2|10928.2|10920.2|10918.2|311
1662734100000|2022-09-09 14:35:00|10929.7|10927.7|10929.2|10927.2|10931.2|10929.2|10922.7|10920.7|277
1662734400000|2022-09-09 14:40:00|10929.7|10927.7|10937.7|10935.7|10939.7|10937.7|10928.7|10926.7|308
1662734700000|2022-09-09 14:45:00|10937.2|10935.2|10938.7|10936.7|10939.7|10937.7|10931.2|10929.2|338
1662735000000|2022-09-09 14:50:00|10938.2|10936.2|10928.7|10926.7|10940.2|10938.2|10927.2|10925.2|384
1662735300000|2022-09-09 14:55:00|10928.2|10926.2|10932.7|10930.7|10933.2|10931.2|10924.7|10922.7|402
1662735600000|2022-09-09 15:00:00|10931.2|10929.2|10922.2|10920.2|10936.7|10934.7|10919.7|10917.7|455
1662735900000|2022-09-09 15:05:00|10922.7|10920.7|10908.7|10906.7|10923.7|10921.7|10908.7|10906.7|359
1662736200000|2022-09-09 15:10:00|10908.2|10906.2|10913.7|10911.7|10913.7|10911.7|10905.7|10903.7|775
1662736500000|2022-09-09 15:15:00|10913.2|10911.2|10909.2|10907.2|10918.7|10916.7|10907.7|10905.7|707
1662736800000|2022-09-09 15:20:00|10909.7|10907.7|10912.7|10910.7|10912.7|10910.7|10904.7|10902.7|577
1662737100000|2022-09-09 15:25:00|10912.2|10910.2|10906.2|10904.2|10917.2|10915.2|10903.7|10901.7|2641
1662737400000|2022-09-09 15:30:00|10907.2|10905.2|10915.7|10913.7|10919.7|10917.7|10904.7|10902.7|1306
1662737700000|2022-09-09 15:35:00|10916.2|10914.2|10924.2|10922.2|10925.2|10923.2|10909.2|10907.2|448
1662738000000|2022-09-09 15:40:00|10924.7|10922.7|10918.2|10916.2|10925.7|10923.7|10917.7|10915.7|169
1662738300000|2022-09-09 15:45:00|10918.7|10916.7|10917.2|10915.2|10919.7|10917.7|10914.2|10912.2|127
1662738600000|2022-09-09 15:50:00|10916.7|10914.7|10915.7|10913.7|10917.2|10915.2|10913.7|10911.7|61
1662738900000|2022-09-09 15:55:00|10915.2|10913.2|10918.7|10916.7|10921.2|10919.2|10913.7|10911.7|51
1662739200000|2022-09-09 16:00:00|10918.2|10916.2|10908.2|10906.2|10920.2|10918.2|10906.2|10904.2|103
1662739500000|2022-09-09 16:05:00|10909.2|10907.2|10914.2|10912.2|10915.2|10913.2|10907.2|10905.2|47
1662739800000|2022-09-09 16:10:00|10913.7|10911.7|10919.2|10917.2|10919.7|10917.7|10912.2|10910.2|23
1662740100000|2022-09-09 16:15:00|10918.7|10916.7|10922.2|10920.2|10922.2|10920.2|10914.2|10912.2|35
1662740400000|2022-09-09 16:20:00|10922.7|10920.7|10913.2|10911.2|10922.7|10920.7|10912.2|10910.2|15
1662740700000|2022-09-09 16:25:00|10913.7|10911.7|10917.2|10915.2|10920.2|10918.2|10912.7|10910.7|17
1662741000000|2022-09-09 16:30:00|10916.7|10914.7|10918.7|10916.7|10919.7|10917.7|10912.7|10910.7|8
1662741300000|2022-09-09 16:35:00|10919.2|10917.2|10914.2|10912.2|10921.7|10919.7|10914.2|10912.2|47
1662741600000|2022-09-09 16:40:00|10914.7|10912.7|10912.2|10910.2|10917.2|10915.2|10912.2|10910.2|55
1662741900000|2022-09-09 16:45:00|10911.7|10909.7|10918.2|10916.2|10918.2|10916.2|10910.2|10908.2|11
1662742200000|2022-09-09 16:50:00|10917.7|10915.7|10919.2|10917.2|10919.7|10917.7|10916.2|10914.2|10
1662742500000|2022-09-09 16:55:00|10918.7|10916.7|10916.2|10914.2|10919.2|10917.2|10914.7|10912.7|12
1662742800000|2022-09-09 17:00:00|10915.7|10913.7|10918.7|10916.7|10919.2|10917.2|10907.7|10905.7|37
1662743100000|2022-09-09 17:05:00|10918.2|10916.2|10923.7|10921.7|10924.2|10922.2|10918.2|10916.2|28
1662743400000|2022-09-09 17:10:00|10924.2|10922.2|10929.2|10927.2|10929.2|10927.2|10924.2|10922.2|27
1662743700000|2022-09-09 17:15:00|10928.7|10926.7|10931.7|10929.7|10933.2|10931.2|10927.7|10925.7|11
1662744000000|2022-09-09 17:20:00|10930.2|10928.2|10929.2|10927.2|10932.2|10930.2|10928.2|10926.2|31
1662744300000|2022-09-09 17:25:00|10929.7|10927.7|10928.7|10926.7|10931.2|10929.2|10928.7|10926.7|16
1662744600000|2022-09-09 17:30:00|10929.2|10927.2|10930.7|10928.7|10932.7|10930.7|10929.2|10927.2|8
1662744900000|2022-09-09 17:35:00|10930.2|10928.2|10933.7|10931.7|10933.7|10931.7|10929.7|10927.7|26
1662745200000|2022-09-09 17:40:00|10933.2|10931.2|10929.2|10927.2|10933.2|10931.2|10928.7|10926.7|17
1662745500000|2022-09-09 17:45:00|10929.7|10927.7|10930.7|10928.7|10932.7|10930.7|10928.7|10926.7|21
1662745800000|2022-09-09 17:50:00|10931.7|10929.7|10931.2|10929.2|10932.2|10930.2|10928.2|10926.2|17
1662746100000|2022-09-09 17:55:00|10931.7|10929.7|10935.2|10933.2|10937.2|10935.2|10930.7|10928.7|33
1662746400000|2022-09-09 18:00:00|10934.7|10932.7|10930.2|10928.2|10935.2|10933.2|10928.2|10926.2|10
1662746700000|2022-09-09 18:05:00|10929.7|10927.7|10931.7|10929.7|10932.7|10930.7|10928.2|10926.2|7
1662747000000|2022-09-09 18:10:00|10931.2|10929.2|10935.7|10933.7|10936.2|10934.2|10926.7|10924.7|26
1662747300000|2022-09-09 18:15:00|10935.2|10933.2|10935.2|10933.2|10936.2|10934.2|10933.2|10931.2|185
1662747600000|2022-09-09 18:20:00|10934.7|10932.7|10937.7|10935.7|10938.7|10936.7|10934.2|10932.2|19
1662747900000|2022-09-09 18:25:00|10937.2|10935.2|10936.2|10934.2|10937.2|10935.2|10932.7|10930.7|19
1662748200000|2022-09-09 18:30:00|10936.7|10934.7|10937.2|10935.2|10939.7|10937.7|10935.7|10933.7|20
1662748500000|2022-09-09 18:35:00|10936.7|10934.7|10940.2|10938.2|10940.7|10938.7|10934.2|10932.2|10
1662748800000|2022-09-09 18:40:00|10939.7|10937.7|10940.2|10938.2|10942.2|10940.2|10938.7|10936.7|20
1662749100000|2022-09-09 18:45:00|10939.7|10937.7|10936.7|10934.7|10940.2|10938.2|10936.2|10934.2|14
1662749400000|2022-09-09 18:50:00|10936.2|10934.2|10935.2|10933.2|10936.7|10934.7|10931.7|10929.7|15
1662749700000|2022-09-09 18:55:00|10935.7|10933.7|10938.2|10936.2|10940.2|10938.2|10935.2|10933.2|11
1662750000000|2022-09-09 19:00:00|10937.7|10935.7|10942.2|10940.2|10942.7|10940.7|10937.2|10935.2|17
1662750300000|2022-09-09 19:05:00|10941.7|10939.7|10940.2|10938.2|10942.7|10940.7|10939.7|10937.7|41
1662750600000|2022-09-09 19:10:00|10940.7|10938.7|10947.7|10945.7|10948.2|10946.2|10939.7|10937.7|71
1662750900000|2022-09-09 19:15:00|10947.2|10945.2|10949.7|10947.7|10950.2|10948.2|10945.2|10943.2|16
1662751200000|2022-09-09 19:20:00|10949.2|10947.2|10947.2|10945.2|10949.7|10947.7|10944.2|10942.2|14
1662751500000|2022-09-09 19:25:00|10946.7|10944.7|10945.2|10943.2|10947.7|10945.7|10944.2|10942.2|14
1662751800000|2022-09-09 19:30:00|10945.7|10943.7|10943.7|10941.7|10946.7|10944.7|10942.2|10940.2|31
1662752100000|2022-09-09 19:35:00|10942.2|10940.2|10940.2|10938.2|10942.2|10940.2|10938.7|10936.7|68
1662752400000|2022-09-09 19:40:00|10939.7|10937.7|10947.7|10945.7|10948.2|10946.2|10939.2|10937.2|48
1662752700000|2022-09-09 19:45:00|10946.7|10944.7|10944.7|10942.7|10948.7|10946.7|10944.7|10942.7|48
1662753000000|2022-09-09 19:50:00|10943.7|10941.7|10944.2|10942.2|10945.2|10943.2|10936.7|10934.7|65
1662753300000|2022-09-09 19:55:00|10943.7|10941.7|10946.9|10940.9|10947.8|10943.7|10941.7|10939.2|75
1662753600000|2022-09-09 20:00:00|10947|10941|10940.4|10934.4|10947|10941|10940.4|10934.4|0
1662753900000|2022-09-09 20:05:00|10940.8|10934.8|10939.9|10933.9|10941.2|10935.2|10937.5|10931.5|0
1662754200000|2022-09-09 20:10:00|10939.5|10933.5|10940.4|10934.4|10941.5|10935.5|10939.5|10933.5|0
1662754500000|2022-09-09 20:15:00|10940.6|10934.6|10940.8|10934.8|10941.2|10935.2|10939.9|10933.9|0
1662754800000|2022-09-09 20:20:00|10941.7|10935.7|10941.5|10935.5|10942.8|10936.8|10941.5|10935.5|0
1662755100000|2022-09-09 20:25:00|10941.6|10935.6|10941.9|10935.9|10942.5|10936.5|10941.5|10935.5|0
1662755400000|2022-09-09 20:30:00|10941.5|10935.5|10941.7|10935.7|10941.9|10935.9|10941.5|10935.5|0
1662755700000|2022-09-09 20:35:00|10941.9|10935.9|10941.5|10935.5|10941.9|10935.9|10941.5|10935.5|0
1662756000000|2022-09-09 20:40:00|10941.7|10935.7|10940.8|10934.8|10941.9|10935.9|10940.4|10934.4|0
1662756300000|2022-09-09 20:45:00|10941.2|10935.2|10941.9|10935.9|10942.1|10936.1|10940.8|10934.8|0
1662756600000|2022-09-09 20:50:00|10942.1|10936.1|10942.6|10936.6|10943|10937|10941.9|10935.9|0
1662756900000|2022-09-09 20:55:00|10943|10937|10942.6|10936.6|10943|10937|10942.4|10936.4|0
1662933600000|2022-09-11 22:00:00|10944.4|10938.4|10963.3|10957.3|10966.2|10960.2|10944.4|10938.4|0
1662933900000|2022-09-11 22:05:00|10963.1|10957.1|10960.3|10954.3|10972.6|10966.6|10960|10954|0
1662934200000|2022-09-11 22:10:00|10962|10956|10958.4|10952.4|10962|10956|10957|10951|0